{"symbol":"AAMI","url":"https://intraalpha.com/companies/AAMI","capturedAt":"2026-10-23T06:52:53.599Z","state":"ready","quote":{"symbol":"AAMI","last_price":92.79,"prev_close":95.11,"regular_close":92.79,"change":-2.32,"change_pct":-2.4393,"regular_change":-2.32,"regular_change_pct":-2.4393,"extended_change":0,"extended_change_pct":0,"bid":83.24,"ask":149.9,"bid_size":100,"ask_size":100,"volume":348412,"vwap":93.404718,"open":93.85,"high":95.79,"low":92.77,"close":92.79,"trade_count":8508,"last_trade_at":"2026-10-22T23:00:00.003738151Z","last_quote_at":"2026-10-23T00:00:00.037020923Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:53.011726902-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AAMI","fetched_at":"2026-10-23T06:52:53.106840+00:00","name":"Acadian Asset Management Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"BrightSphere Investment Group Inc. is a publically owned asset management holding company. The company is headquartered in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3375466000,"ebitda":173600000,"pe_ratio":33.73,"peg_ratio":null,"book_value":2.592,"dividend_per_share":0.31,"dividend_yield":0.0033,"eps":2.82,"revenue_ttm":668500000,"gross_profit_ttm":273100000,"profit_margin":0.152,"operating_margin_ttm":0.176,"return_on_assets_ttm":0.129,"return_on_equity_ttm":1.068,"quarterly_earnings_growth":1.714,"quarterly_revenue_growth":0.453,"analyst_target_price":94,"analyst_number":0,"beta":1.317,"fifty_two_week_high":98.41,"fifty_two_week_low":41.28,"fifty_day_ma":92.58,"two_hundred_day_ma":72.38,"shares_outstanding":35490100,"forward_pe":14.49,"price_to_sales":5.05,"price_to_book":34.93,"ev_to_revenue":5.1,"ev_to_ebitda":17.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:52:53.106840+00:00"},"optionObservedAt":"2026-10-22T19:49:58.545Z","bars":[{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-16T13:15:00Z","v":418,"vw":93},{"c":94.02,"h":94.8,"l":92.84,"n":90,"o":93.43,"t":"2026-10-16T13:30:00Z","v":19246,"vw":94.149372},{"c":94.675,"h":94.675,"l":94.39,"n":39,"o":94.39,"t":"2026-10-16T13:35:00Z","v":1334,"vw":94.435294},{"c":94.51,"h":94.51,"l":94.51,"n":5,"o":94.51,"t":"2026-10-16T13:40:00Z","v":165,"vw":94.51},{"c":94.375,"h":94.65,"l":94.315,"n":26,"o":94.65,"t":"2026-10-16T13:45:00Z","v":727,"vw":94.446667},{"c":94.45,"h":94.62,"l":94.22,"n":101,"o":94.31,"t":"2026-10-16T13:50:00Z","v":13603,"vw":94.415567},{"c":94.46,"h":94.51,"l":94.46,"n":20,"o":94.51,"t":"2026-10-16T13:55:00Z","v":887,"vw":94.469747},{"c":94.05,"h":94.52,"l":94.05,"n":60,"o":94.28,"t":"2026-10-16T14:00:00Z","v":2375,"vw":94.251966},{"c":93.41,"h":94.01,"l":93.41,"n":33,"o":94.01,"t":"2026-10-16T14:05:00Z","v":706,"vw":93.835},{"c":93.37,"h":93.37,"l":93.155,"n":90,"o":93.3225,"t":"2026-10-16T14:10:00Z","v":2280,"vw":93.33203},{"c":93.87,"h":93.87,"l":93.68,"n":31,"o":93.68,"t":"2026-10-16T14:15:00Z","v":830,"vw":93.743333},{"c":93.76,"h":93.78,"l":93.76,"n":29,"o":93.78,"t":"2026-10-16T14:25:00Z","v":635,"vw":93.77},{"c":93.83,"h":93.83,"l":93.64,"n":22,"o":93.64,"t":"2026-10-16T14:30:00Z","v":471,"vw":93.729202},{"c":93.23,"h":93.69,"l":93.23,"n":31,"o":93.69,"t":"2026-10-16T14:40:00Z","v":736,"vw":93.58},{"c":93.14,"h":93.18,"l":93.14,"n":23,"o":93.18,"t":"2026-10-16T14:50:00Z","v":451,"vw":93.163333},{"c":92.74,"h":92.74,"l":92.71,"n":11,"o":92.71,"t":"2026-10-16T14:55:00Z","v":261,"vw":92.725},{"c":92.99,"h":92.99,"l":92.79,"n":23,"o":92.79,"t":"2026-10-16T15:00:00Z","v":494,"vw":92.89},{"c":93.1,"h":93.24,"l":93.1,"n":70,"o":93.16,"t":"2026-10-16T15:05:00Z","v":2624,"vw":93.193529},{"c":93.37,"h":93.37,"l":93.37,"n":10,"o":93.37,"t":"2026-10-16T15:10:00Z","v":308,"vw":93.37},{"c":93.13,"h":93.13,"l":93.13,"n":15,"o":93.13,"t":"2026-10-16T15:20:00Z","v":529,"vw":93.13},{"c":93.16,"h":93.16,"l":93.16,"n":34,"o":93.16,"t":"2026-10-16T15:30:00Z","v":709,"vw":93.16},{"c":92.655,"h":93.12,"l":92.64,"n":141,"o":92.99,"t":"2026-10-16T15:35:00Z","v":6860,"vw":92.778991},{"c":92.45,"h":92.53,"l":92.45,"n":30,"o":92.53,"t":"2026-10-16T15:40:00Z","v":812,"vw":92.49},{"c":92.34,"h":92.485,"l":92.34,"n":33,"o":92.485,"t":"2026-10-16T15:45:00Z","v":1443,"vw":92.464667},{"c":92.341,"h":92.341,"l":92.23,"n":91,"o":92.34,"t":"2026-10-16T15:50:00Z","v":2911,"vw":92.292507},{"c":92.335,"h":92.41,"l":92.18,"n":160,"o":92.27,"t":"2026-10-16T15:55:00Z","v":12548,"vw":92.261524},{"c":92.31,"h":92.31,"l":92.27,"n":50,"o":92.27,"t":"2026-10-16T16:00:00Z","v":2001,"vw":92.301875},{"c":92.38,"h":92.43,"l":92.2475,"n":151,"o":92.31,"t":"2026-10-16T16:05:00Z","v":9330,"vw":92.328392},{"c":92.13,"h":92.34,"l":92.13,"n":51,"o":92.34,"t":"2026-10-16T16:15:00Z","v":1681,"vw":92.258961},{"c":92.29,"h":92.33,"l":92.15,"n":116,"o":92.15,"t":"2026-10-16T16:20:00Z","v":3407,"vw":92.272},{"c":92.59,"h":92.59,"l":92.42,"n":65,"o":92.42,"t":"2026-10-16T16:25:00Z","v":3413,"vw":92.520425},{"c":92.555,"h":92.555,"l":92.555,"n":4,"o":92.555,"t":"2026-10-16T16:30:00Z","v":114,"vw":92.555},{"c":92.445,"h":92.49,"l":92.39,"n":46,"o":92.49,"t":"2026-10-16T16:40:00Z","v":1349,"vw":92.450625},{"c":92.28,"h":92.35,"l":92.25,"n":59,"o":92.35,"t":"2026-10-16T16:45:00Z","v":3369,"vw":92.294259},{"c":92.28,"h":92.28,"l":92.28,"n":28,"o":92.28,"t":"2026-10-16T16:50:00Z","v":1039,"vw":92.28},{"c":92.275,"h":92.275,"l":92.275,"n":32,"o":92.275,"t":"2026-10-16T16:55:00Z","v":1288,"vw":92.275},{"c":91.91,"h":92.27,"l":91.91,"n":69,"o":92.27,"t":"2026-10-16T17:00:00Z","v":3141,"vw":92.212246},{"c":91.73,"h":91.73,"l":91.675,"n":40,"o":91.72,"t":"2026-10-16T17:05:00Z","v":2118,"vw":91.712037},{"c":91.64,"h":91.64,"l":91.64,"n":8,"o":91.64,"t":"2026-10-16T17:10:00Z","v":145,"vw":91.64},{"c":91.41,"h":91.52,"l":91.385,"n":46,"o":91.52,"t":"2026-10-16T17:15:00Z","v":1184,"vw":91.459167},{"c":91.82,"h":91.82,"l":91.36,"n":110,"o":91.51,"t":"2026-10-16T17:20:00Z","v":3182,"vw":91.60121},{"c":91.985,"h":91.985,"l":91.82,"n":75,"o":91.82,"t":"2026-10-16T17:25:00Z","v":2890,"vw":91.853205},{"c":91.88,"h":92.0171,"l":91.84,"n":42,"o":91.84,"t":"2026-10-16T17:30:00Z","v":1726,"vw":91.919016},{"c":91.825,"h":92,"l":91.825,"n":48,"o":91.885,"t":"2026-10-16T17:35:00Z","v":1172,"vw":91.908422},{"c":92.08,"h":92.27,"l":91.96,"n":116,"o":91.96,"t":"2026-10-16T17:40:00Z","v":3060,"vw":92.072883},{"c":91.99,"h":92.01,"l":91.99,"n":13,"o":92.01,"t":"2026-10-16T17:45:00Z","v":329,"vw":92.003333},{"c":91.78,"h":91.78,"l":91.78,"n":14,"o":91.78,"t":"2026-10-16T17:50:00Z","v":550,"vw":91.78},{"c":91.57,"h":91.71,"l":91.57,"n":46,"o":91.71,"t":"2026-10-16T17:55:00Z","v":1600,"vw":91.6475},{"c":91.82,"h":91.82,"l":91.565,"n":62,"o":91.565,"t":"2026-10-16T18:00:00Z","v":2391,"vw":91.757141},{"c":91.88,"h":91.88,"l":91.75,"n":76,"o":91.77,"t":"2026-10-16T18:05:00Z","v":2001,"vw":91.816738},{"c":91.86,"h":91.86,"l":91.86,"n":17,"o":91.86,"t":"2026-10-16T18:10:00Z","v":1085,"vw":91.86},{"c":91.65,"h":91.77,"l":91.65,"n":64,"o":91.77,"t":"2026-10-16T18:15:00Z","v":1772,"vw":91.693847},{"c":91.53,"h":91.54,"l":91.48,"n":26,"o":91.48,"t":"2026-10-16T18:20:00Z","v":673,"vw":91.516667},{"c":91.37,"h":91.48,"l":91.37,"n":46,"o":91.47,"t":"2026-10-16T18:25:00Z","v":1387,"vw":91.452},{"c":91.475,"h":91.56,"l":91.32,"n":103,"o":91.37,"t":"2026-10-16T18:30:00Z","v":2992,"vw":91.442059},{"c":91.4,"h":91.49,"l":91.38,"n":88,"o":91.38,"t":"2026-10-16T18:35:00Z","v":3475,"vw":91.438022},{"c":91.25,"h":91.335,"l":91.235,"n":68,"o":91.33,"t":"2026-10-16T18:40:00Z","v":2127,"vw":91.283534},{"c":91.35,"h":91.42,"l":91.335,"n":113,"o":91.35,"t":"2026-10-16T18:45:00Z","v":3925,"vw":91.373867},{"c":91.3,"h":91.54,"l":91.3,"n":104,"o":91.35,"t":"2026-10-16T18:50:00Z","v":4214,"vw":91.378616},{"c":91.555,"h":91.555,"l":91.29,"n":74,"o":91.4,"t":"2026-10-16T18:55:00Z","v":2074,"vw":91.410556},{"c":91.605,"h":91.66,"l":91.405,"n":108,"o":91.47,"t":"2026-10-16T19:00:00Z","v":4111,"vw":91.502323},{"c":91.54,"h":91.66,"l":91.54,"n":56,"o":91.66,"t":"2026-10-16T19:05:00Z","v":1491,"vw":91.59},{"c":91.79,"h":91.79,"l":91.49,"n":113,"o":91.49,"t":"2026-10-16T19:10:00Z","v":2749,"vw":91.658278},{"c":91.78,"h":91.78,"l":91.78,"n":19,"o":91.78,"t":"2026-10-16T19:15:00Z","v":304,"vw":91.78},{"c":91.845,"h":92.01,"l":91.8,"n":112,"o":91.8,"t":"2026-10-16T19:20:00Z","v":3113,"vw":91.913928},{"c":92.05,"h":92.05,"l":91.8878,"n":216,"o":91.96,"t":"2026-10-16T19:25:00Z","v":5454,"vw":91.981517},{"c":92.02,"h":92.04,"l":92.02,"n":42,"o":92.04,"t":"2026-10-16T19:30:00Z","v":1350,"vw":92.023643},{"c":92.06,"h":92.22,"l":92.06,"n":91,"o":92.11,"t":"2026-10-16T19:35:00Z","v":1970,"vw":92.120833},{"c":91.6,"h":92.06,"l":91.42,"n":206,"o":92.06,"t":"2026-10-16T19:40:00Z","v":7085,"vw":91.774601},{"c":91.64,"h":91.64,"l":91.5,"n":83,"o":91.54,"t":"2026-10-16T19:45:00Z","v":3369,"vw":91.559473},{"c":91.99,"h":92.07,"l":91.62,"n":266,"o":91.64,"t":"2026-10-16T19:50:00Z","v":7911,"vw":91.900643},{"c":92.25,"h":92.4,"l":92.03,"n":898,"o":92.04,"t":"2026-10-16T19:55:00Z","v":28248,"vw":92.183854},{"c":92.16,"h":92.16,"l":92.16,"n":22,"o":92.16,"t":"2026-10-16T20:00:00Z","v":66481,"vw":92.16},{"c":92.75,"h":92.75,"l":92.52,"n":22,"o":92.52,"t":"2026-10-19T13:30:00Z","v":697,"vw":92.559931},{"c":92.715,"h":92.715,"l":92.69,"n":17,"o":92.705,"t":"2026-10-19T13:45:00Z","v":961,"vw":92.710035},{"c":91.99,"h":91.99,"l":91.96,"n":26,"o":91.96,"t":"2026-10-19T13:55:00Z","v":266,"vw":91.975},{"c":91.96,"h":92.1925,"l":91.96,"n":24,"o":92.1675,"t":"2026-10-19T14:00:00Z","v":570,"vw":92.084294},{"c":92.125,"h":92.125,"l":92.125,"n":8,"o":92.125,"t":"2026-10-19T14:05:00Z","v":232,"vw":92.125},{"c":92.44,"h":92.44,"l":92.125,"n":14,"o":92.44,"t":"2026-10-19T14:10:00Z","v":538,"vw":92.305516},{"c":92.475,"h":92.68,"l":92.475,"n":71,"o":92.54,"t":"2026-10-19T14:15:00Z","v":1916,"vw":92.539362},{"c":92.83,"h":92.83,"l":92.35,"n":109,"o":92.35,"t":"2026-10-19T14:20:00Z","v":5067,"vw":92.644278},{"c":92.47,"h":92.64,"l":92.47,"n":46,"o":92.54,"t":"2026-10-19T14:30:00Z","v":1254,"vw":92.552874},{"c":92.99,"h":92.99,"l":92.725,"n":81,"o":92.725,"t":"2026-10-19T14:55:00Z","v":1179,"vw":92.843971},{"c":93.11,"h":93.11,"l":93.11,"n":32,"o":93.11,"t":"2026-10-19T15:00:00Z","v":530,"vw":93.11},{"c":93.27,"h":93.28,"l":93.055,"n":42,"o":93.28,"t":"2026-10-19T15:10:00Z","v":2222,"vw":93.169151},{"c":93.34,"h":93.34,"l":93.12,"n":79,"o":93.26,"t":"2026-10-19T15:20:00Z","v":1325,"vw":93.243748},{"c":93.29,"h":93.29,"l":93.29,"n":24,"o":93.29,"t":"2026-10-19T15:35:00Z","v":741,"vw":93.29},{"c":93.28,"h":93.335,"l":93.24,"n":42,"o":93.24,"t":"2026-10-19T15:40:00Z","v":2114,"vw":93.261087},{"c":93.09,"h":93.195,"l":93.07,"n":78,"o":93.195,"t":"2026-10-19T15:50:00Z","v":1264,"vw":93.118333},{"c":93.3693,"h":93.3693,"l":93.17,"n":57,"o":93.17,"t":"2026-10-19T15:55:00Z","v":2934,"vw":93.299642},{"c":93.06,"h":93.19,"l":92.95,"n":102,"o":93.19,"t":"2026-10-19T16:00:00Z","v":2592,"vw":93.077947},{"c":93.045,"h":93.11,"l":93.02,"n":15,"o":93.02,"t":"2026-10-19T16:05:00Z","v":478,"vw":93.067235},{"c":93.07,"h":93.17,"l":93.05,"n":39,"o":93.05,"t":"2026-10-19T16:15:00Z","v":1333,"vw":93.07375},{"c":93.56,"h":93.56,"l":93.19,"n":105,"o":93.19,"t":"2026-10-19T16:20:00Z","v":2511,"vw":93.287526},{"c":93.58,"h":93.58,"l":93.385,"n":174,"o":93.385,"t":"2026-10-19T16:25:00Z","v":7699,"vw":93.490468},{"c":93.77,"h":93.77,"l":93.72,"n":51,"o":93.72,"t":"2026-10-19T16:30:00Z","v":1225,"vw":93.752722},{"c":93.86,"h":93.86,"l":93.86,"n":25,"o":93.86,"t":"2026-10-19T16:35:00Z","v":428,"vw":93.86},{"c":93.815,"h":93.89,"l":93.815,"n":31,"o":93.89,"t":"2026-10-19T16:40:00Z","v":1554,"vw":93.823233},{"c":93.91,"h":93.91,"l":93.91,"n":19,"o":93.91,"t":"2026-10-19T16:45:00Z","v":520,"vw":93.91},{"c":93.83,"h":93.83,"l":93.8175,"n":86,"o":93.8175,"t":"2026-10-19T16:50:00Z","v":1532,"vw":93.82375},{"c":93.815,"h":93.815,"l":93.75,"n":145,"o":93.77,"t":"2026-10-19T16:55:00Z","v":4088,"vw":93.770427},{"c":93.795,"h":93.9,"l":93.795,"n":15,"o":93.805,"t":"2026-10-19T17:00:00Z","v":674,"vw":93.851233},{"c":93.9,"h":93.91,"l":93.77,"n":38,"o":93.77,"t":"2026-10-19T17:05:00Z","v":971,"vw":93.850602},{"c":93.81,"h":93.81,"l":93.81,"n":11,"o":93.81,"t":"2026-10-19T17:10:00Z","v":238,"vw":93.81},{"c":93.97,"h":93.97,"l":93.9,"n":69,"o":93.9,"t":"2026-10-19T17:15:00Z","v":1498,"vw":93.935714},{"c":94.05,"h":94.05,"l":94.02,"n":19,"o":94.02,"t":"2026-10-19T17:20:00Z","v":696,"vw":94.0275},{"c":94.16,"h":94.16,"l":94.05,"n":112,"o":94.05,"t":"2026-10-19T17:25:00Z","v":2330,"vw":94.089513},{"c":94.125,"h":94.125,"l":94.125,"n":16,"o":94.125,"t":"2026-10-19T17:30:00Z","v":261,"vw":94.125},{"c":93.925,"h":94.155,"l":93.86,"n":231,"o":94.155,"t":"2026-10-19T17:35:00Z","v":10458,"vw":93.950038},{"c":93.995,"h":94.04,"l":93.95,"n":58,"o":93.995,"t":"2026-10-19T17:40:00Z","v":2535,"vw":93.997475},{"c":93.97,"h":93.995,"l":93.88,"n":62,"o":93.995,"t":"2026-10-19T17:45:00Z","v":3218,"vw":93.925453},{"c":93.925,"h":93.935,"l":93.925,"n":63,"o":93.935,"t":"2026-10-19T17:50:00Z","v":1136,"vw":93.93},{"c":93.89,"h":93.915,"l":93.82,"n":60,"o":93.915,"t":"2026-10-19T17:55:00Z","v":2543,"vw":93.895243},{"c":93.97,"h":94.06,"l":93.86,"n":89,"o":93.86,"t":"2026-10-19T18:00:00Z","v":2571,"vw":93.982063},{"c":93.83,"h":93.945,"l":93.78,"n":136,"o":93.945,"t":"2026-10-19T18:05:00Z","v":2587,"vw":93.854544},{"c":94.04,"h":94.04,"l":93.78,"n":93,"o":93.78,"t":"2026-10-19T18:10:00Z","v":3320,"vw":93.936703},{"c":93.98,"h":94.11,"l":93.98,"n":126,"o":94.11,"t":"2026-10-19T18:20:00Z","v":2683,"vw":94.059404},{"c":93.78,"h":93.94,"l":93.78,"n":116,"o":93.9,"t":"2026-10-19T18:25:00Z","v":2359,"vw":93.835},{"c":93.59,"h":93.805,"l":93.59,"n":102,"o":93.805,"t":"2026-10-19T18:30:00Z","v":2702,"vw":93.672981},{"c":93.675,"h":93.69,"l":93.65,"n":42,"o":93.65,"t":"2026-10-19T18:35:00Z","v":826,"vw":93.67619},{"c":93.65,"h":93.65,"l":93.65,"n":25,"o":93.65,"t":"2026-10-19T18:40:00Z","v":383,"vw":93.65},{"c":93.65,"h":93.68,"l":93.58,"n":139,"o":93.68,"t":"2026-10-19T18:45:00Z","v":4464,"vw":93.644365},{"c":93.64,"h":93.65,"l":93.56,"n":141,"o":93.65,"t":"2026-10-19T18:50:00Z","v":8803,"vw":93.627702},{"c":93.73,"h":93.74,"l":93.65,"n":55,"o":93.65,"t":"2026-10-19T18:55:00Z","v":957,"vw":93.716},{"c":93.81,"h":93.81,"l":93.695,"n":73,"o":93.695,"t":"2026-10-19T19:00:00Z","v":1227,"vw":93.761667},{"c":93.79,"h":93.79,"l":93.79,"n":61,"o":93.79,"t":"2026-10-19T19:05:00Z","v":1083,"vw":93.79},{"c":93.65,"h":93.69,"l":93.65,"n":149,"o":93.69,"t":"2026-10-19T19:10:00Z","v":2898,"vw":93.6671},{"c":93.62,"h":93.68,"l":93.56,"n":140,"o":93.64,"t":"2026-10-19T19:15:00Z","v":5442,"vw":93.629478},{"c":93.53,"h":93.61,"l":93.5,"n":162,"o":93.605,"t":"2026-10-19T19:20:00Z","v":5515,"vw":93.586111},{"c":93.56,"h":93.61,"l":93.56,"n":67,"o":93.6,"t":"2026-10-19T19:25:00Z","v":1073,"vw":93.582472},{"c":93.77,"h":93.89,"l":93.66,"n":195,"o":93.66,"t":"2026-10-19T19:30:00Z","v":3021,"vw":93.755633},{"c":93.63,"h":93.63,"l":93.63,"n":24,"o":93.63,"t":"2026-10-19T19:35:00Z","v":448,"vw":93.63},{"c":93.75,"h":93.85,"l":93.75,"n":28,"o":93.85,"t":"2026-10-19T19:40:00Z","v":547,"vw":93.786877},{"c":93.51,"h":93.72,"l":93.45,"n":374,"o":93.68,"t":"2026-10-19T19:45:00Z","v":8088,"vw":93.592845},{"c":93.56,"h":93.6,"l":93.41,"n":233,"o":93.41,"t":"2026-10-19T19:50:00Z","v":4412,"vw":93.553472},{"c":93.28,"h":93.6,"l":93.18,"n":1180,"o":93.545,"t":"2026-10-19T19:55:00Z","v":33495,"vw":93.308309},{"c":93.2,"h":93.2,"l":93.2,"n":28,"o":93.2,"t":"2026-10-19T20:00:00Z","v":84554,"vw":93.2},{"c":92.52,"h":92.52,"l":92.34,"n":28,"o":92.34,"t":"2026-10-20T13:30:00Z","v":1598,"vw":92.394203},{"c":93.075,"h":93.075,"l":92.52,"n":10,"o":92.52,"t":"2026-10-20T13:35:00Z","v":468,"vw":92.89},{"c":93.565,"h":94.1,"l":93.55,"n":577,"o":93.897,"t":"2026-10-20T13:45:00Z","v":14117,"vw":93.767827},{"c":93.915,"h":93.915,"l":93.5,"n":85,"o":93.5,"t":"2026-10-20T13:50:00Z","v":1898,"vw":93.713026},{"c":93.775,"h":93.775,"l":93.775,"n":8,"o":93.775,"t":"2026-10-20T13:55:00Z","v":284,"vw":93.775},{"c":93.885,"h":93.94,"l":93.8775,"n":50,"o":93.885,"t":"2026-10-20T14:00:00Z","v":3261,"vw":93.886738},{"c":93.79,"h":93.88,"l":93.43,"n":125,"o":93.88,"t":"2026-10-20T14:05:00Z","v":8843,"vw":93.764886},{"c":92.85,"h":93.795,"l":92.85,"n":46,"o":93.51,"t":"2026-10-20T14:10:00Z","v":912,"vw":93.39125},{"c":92.85,"h":93.345,"l":92.85,"n":34,"o":93.345,"t":"2026-10-20T14:15:00Z","v":1257,"vw":93.203437},{"c":94.75,"h":94.75,"l":93.345,"n":69,"o":93.345,"t":"2026-10-20T14:20:00Z","v":2671,"vw":94.439226},{"c":94.76,"h":94.79,"l":94.41,"n":57,"o":94.41,"t":"2026-10-20T14:25:00Z","v":1484,"vw":94.713},{"c":94.665,"h":94.84,"l":94.5168,"n":66,"o":94.84,"t":"2026-10-20T14:30:00Z","v":2678,"vw":94.642985},{"c":94.44,"h":94.8259,"l":94.44,"n":15,"o":94.8259,"t":"2026-10-20T14:35:00Z","v":2722,"vw":94.65207},{"c":94.7,"h":94.79,"l":94.43,"n":37,"o":94.43,"t":"2026-10-20T14:40:00Z","v":3040,"vw":94.771238},{"c":94.99,"h":95.06,"l":94.79,"n":95,"o":94.79,"t":"2026-10-20T14:45:00Z","v":2855,"vw":94.944545},{"c":94.995,"h":94.995,"l":94.985,"n":12,"o":94.985,"t":"2026-10-20T14:50:00Z","v":273,"vw":94.99},{"c":94.925,"h":94.94,"l":94.925,"n":11,"o":94.94,"t":"2026-10-20T14:55:00Z","v":609,"vw":94.928883},{"c":94.86,"h":95.05,"l":94.86,"n":65,"o":94.92,"t":"2026-10-20T15:00:00Z","v":3529,"vw":94.929239},{"c":95.08,"h":95.08,"l":94.93,"n":81,"o":94.97,"t":"2026-10-20T15:05:00Z","v":3227,"vw":94.998098},{"c":94.785,"h":95.025,"l":94.78,"n":63,"o":95.025,"t":"2026-10-20T15:10:00Z","v":3949,"vw":94.848523},{"c":94.84,"h":95,"l":94.84,"n":63,"o":95,"t":"2026-10-20T15:15:00Z","v":1400,"vw":94.975714},{"c":94.835,"h":94.835,"l":94.835,"n":13,"o":94.835,"t":"2026-10-20T15:20:00Z","v":484,"vw":94.835},{"c":94.83,"h":94.83,"l":94.83,"n":9,"o":94.83,"t":"2026-10-20T15:25:00Z","v":436,"vw":94.83},{"c":94.81,"h":94.81,"l":94.72,"n":32,"o":94.81,"t":"2026-10-20T15:30:00Z","v":2404,"vw":94.805917},{"c":94.735,"h":94.81,"l":94.59,"n":114,"o":94.81,"t":"2026-10-20T15:35:00Z","v":5472,"vw":94.692541},{"c":94.765,"h":94.765,"l":94.765,"n":6,"o":94.765,"t":"2026-10-20T15:40:00Z","v":153,"vw":94.765},{"c":94.55,"h":94.765,"l":94.55,"n":21,"o":94.765,"t":"2026-10-20T15:45:00Z","v":516,"vw":94.710013},{"c":94.765,"h":94.765,"l":94.765,"n":7,"o":94.765,"t":"2026-10-20T15:50:00Z","v":159,"vw":94.765},{"c":94.5,"h":94.5,"l":94.5,"n":47,"o":94.5,"t":"2026-10-20T15:55:00Z","v":997,"vw":94.5},{"c":94.585,"h":94.585,"l":94.53,"n":89,"o":94.53,"t":"2026-10-20T16:00:00Z","v":2151,"vw":94.560936},{"c":94.42,"h":94.67,"l":94.42,"n":38,"o":94.67,"t":"2026-10-20T16:05:00Z","v":1373,"vw":94.51323},{"c":93.97,"h":94.2,"l":93.97,"n":17,"o":94.2,"t":"2026-10-20T16:15:00Z","v":733,"vw":94.015276},{"c":94.2,"h":94.28,"l":93.92,"n":105,"o":93.92,"t":"2026-10-20T16:20:00Z","v":3725,"vw":94.115},{"c":94.445,"h":94.5,"l":94.43,"n":70,"o":94.43,"t":"2026-10-20T16:30:00Z","v":1886,"vw":94.463125},{"c":94.33,"h":94.34,"l":94.33,"n":25,"o":94.33,"t":"2026-10-20T16:45:00Z","v":837,"vw":94.332},{"c":94.12,"h":94.19,"l":94.12,"n":33,"o":94.19,"t":"2026-10-20T16:50:00Z","v":695,"vw":94.15139},{"c":93.965,"h":94.1,"l":93.965,"n":46,"o":94.1,"t":"2026-10-20T16:55:00Z","v":1903,"vw":94.0464},{"c":94.325,"h":94.33,"l":94.09,"n":114,"o":94.09,"t":"2026-10-20T17:00:00Z","v":2461,"vw":94.190974},{"c":94.23,"h":94.235,"l":94.23,"n":8,"o":94.235,"t":"2026-10-20T17:05:00Z","v":339,"vw":94.233333},{"c":94.24,"h":94.24,"l":94.154,"n":16,"o":94.154,"t":"2026-10-20T17:10:00Z","v":699,"vw":94.210763},{"c":94.37,"h":94.37,"l":94.34,"n":64,"o":94.34,"t":"2026-10-20T17:15:00Z","v":1735,"vw":94.351679},{"c":94.32,"h":94.49,"l":94.32,"n":63,"o":94.46,"t":"2026-10-20T17:20:00Z","v":1636,"vw":94.42},{"c":94.475,"h":94.6199,"l":94.34,"n":137,"o":94.34,"t":"2026-10-20T17:25:00Z","v":7077,"vw":94.509341},{"c":94.43,"h":94.52,"l":94.43,"n":63,"o":94.47,"t":"2026-10-20T17:30:00Z","v":1206,"vw":94.465833},{"c":94.36,"h":94.36,"l":94.36,"n":19,"o":94.36,"t":"2026-10-20T17:35:00Z","v":1033,"vw":94.36},{"c":94.4425,"h":94.4425,"l":94.36,"n":23,"o":94.36,"t":"2026-10-20T17:40:00Z","v":503,"vw":94.40125},{"c":94.38,"h":94.39,"l":94.35,"n":28,"o":94.35,"t":"2026-10-20T17:45:00Z","v":735,"vw":94.3675},{"c":94.36,"h":94.36,"l":94.36,"n":20,"o":94.36,"t":"2026-10-20T17:50:00Z","v":259,"vw":94.36},{"c":94.45,"h":94.45,"l":94.36,"n":52,"o":94.36,"t":"2026-10-20T17:55:00Z","v":1169,"vw":94.425744},{"c":94.47,"h":94.47,"l":94.45,"n":28,"o":94.45,"t":"2026-10-20T18:00:00Z","v":1016,"vw":94.458},{"c":94.38,"h":94.38,"l":94.34,"n":32,"o":94.34,"t":"2026-10-20T18:05:00Z","v":555,"vw":94.358957},{"c":94.385,"h":94.41,"l":94.36,"n":38,"o":94.41,"t":"2026-10-20T18:10:00Z","v":1026,"vw":94.385},{"c":94.38,"h":94.38,"l":94.35,"n":79,"o":94.35,"t":"2026-10-20T18:15:00Z","v":2452,"vw":94.375522},{"c":94.305,"h":94.38,"l":94.305,"n":66,"o":94.38,"t":"2026-10-20T18:20:00Z","v":2774,"vw":94.368255},{"c":94.47,"h":94.47,"l":94.305,"n":103,"o":94.305,"t":"2026-10-20T18:25:00Z","v":3540,"vw":94.405013},{"c":94.34,"h":94.34,"l":94.34,"n":31,"o":94.34,"t":"2026-10-20T18:40:00Z","v":697,"vw":94.34},{"c":94.23,"h":94.29,"l":94.23,"n":53,"o":94.29,"t":"2026-10-20T18:50:00Z","v":1029,"vw":94.266711},{"c":94.21,"h":94.31,"l":94.19,"n":68,"o":94.27,"t":"2026-10-20T18:55:00Z","v":1775,"vw":94.232222},{"c":94.225,"h":94.225,"l":94.22,"n":58,"o":94.22,"t":"2026-10-20T19:00:00Z","v":1667,"vw":94.221942},{"c":94.14,"h":94.14,"l":94.14,"n":19,"o":94.14,"t":"2026-10-20T19:05:00Z","v":487,"vw":94.14},{"c":94.125,"h":94.125,"l":94.07,"n":30,"o":94.07,"t":"2026-10-20T19:10:00Z","v":778,"vw":94.0975},{"c":94.13,"h":94.22,"l":94.13,"n":61,"o":94.19,"t":"2026-10-20T19:15:00Z","v":1336,"vw":94.192857},{"c":94.285,"h":94.285,"l":94.285,"n":15,"o":94.285,"t":"2026-10-20T19:20:00Z","v":781,"vw":94.285},{"c":94.29,"h":94.3,"l":94.29,"n":25,"o":94.3,"t":"2026-10-20T19:25:00Z","v":423,"vw":94.293333},{"c":94.24,"h":94.35,"l":94.22,"n":143,"o":94.35,"t":"2026-10-20T19:30:00Z","v":4016,"vw":94.259542},{"c":94.28,"h":94.28,"l":94.14,"n":202,"o":94.21,"t":"2026-10-20T19:35:00Z","v":6158,"vw":94.212906},{"c":94.38,"h":94.38,"l":94.28,"n":258,"o":94.28,"t":"2026-10-20T19:40:00Z","v":8116,"vw":94.323444},{"c":94.355,"h":94.62,"l":94.21,"n":251,"o":94.36,"t":"2026-10-20T19:45:00Z","v":9439,"vw":94.39733},{"c":94.36,"h":94.5,"l":94.22,"n":244,"o":94.355,"t":"2026-10-20T19:50:00Z","v":9834,"vw":94.38921},{"c":94.42,"h":94.59,"l":94.22,"n":849,"o":94.295,"t":"2026-10-20T19:55:00Z","v":32633,"vw":94.384013},{"c":94.36,"h":94.36,"l":94.36,"n":32,"o":94.36,"t":"2026-10-20T20:00:00Z","v":137826,"vw":94.36},{"c":94.8,"h":94.8,"l":94.4,"n":14,"o":94.4,"t":"2026-10-20T20:35:00Z","v":999,"vw":94.6},{"c":94.355,"h":95.39,"l":94.355,"n":13,"o":95.39,"t":"2026-10-21T13:30:00Z","v":3710,"vw":95.286518},{"c":94.79,"h":94.86,"l":94.79,"n":47,"o":94.802,"t":"2026-10-21T13:35:00Z","v":6752,"vw":94.851027},{"c":94.795,"h":94.795,"l":94.795,"n":12,"o":94.795,"t":"2026-10-21T13:40:00Z","v":329,"vw":94.795},{"c":94.815,"h":94.815,"l":94.67,"n":18,"o":94.67,"t":"2026-10-21T13:45:00Z","v":698,"vw":94.765},{"c":93.96,"h":93.96,"l":93.96,"n":10,"o":93.96,"t":"2026-10-21T14:00:00Z","v":285,"vw":93.96},{"c":94.13,"h":94.13,"l":93.98,"n":30,"o":93.98,"t":"2026-10-21T14:05:00Z","v":432,"vw":94.057184},{"c":94.43,"h":94.43,"l":93.5,"n":34,"o":94.005,"t":"2026-10-21T14:10:00Z","v":1654,"vw":93.628538},{"c":93.78,"h":94.19,"l":93.78,"n":86,"o":93.99,"t":"2026-10-21T14:15:00Z","v":3047,"vw":93.940261},{"c":94.22,"h":94.22,"l":93.5,"n":57,"o":93.785,"t":"2026-10-21T14:20:00Z","v":2023,"vw":93.996423},{"c":94.03,"h":94.05,"l":93.87,"n":29,"o":94.05,"t":"2026-10-21T14:25:00Z","v":1064,"vw":93.98},{"c":94.055,"h":94.055,"l":93.84,"n":17,"o":94.045,"t":"2026-10-21T14:30:00Z","v":454,"vw":93.98},{"c":93.9,"h":93.9,"l":93.84,"n":11,"o":93.84,"t":"2026-10-21T14:35:00Z","v":260,"vw":93.87},{"c":94.055,"h":94.055,"l":94.055,"n":25,"o":94.055,"t":"2026-10-21T14:40:00Z","v":845,"vw":94.055},{"c":94.23,"h":94.34,"l":94.19,"n":107,"o":94.19,"t":"2026-10-21T14:45:00Z","v":3284,"vw":94.256074},{"c":94.16,"h":94.41,"l":94.16,"n":51,"o":94.24,"t":"2026-10-21T14:50:00Z","v":2369,"vw":94.269437},{"c":94.12,"h":94.4666,"l":93.99,"n":24,"o":93.99,"t":"2026-10-21T14:55:00Z","v":2517,"vw":94.237662},{"c":93.58,"h":93.66,"l":93.58,"n":30,"o":93.66,"t":"2026-10-21T15:00:00Z","v":844,"vw":93.62},{"c":94.03,"h":94.03,"l":93.7,"n":106,"o":93.7,"t":"2026-10-21T15:10:00Z","v":2992,"vw":93.901963},{"c":93.83,"h":93.92,"l":93.825,"n":65,"o":93.92,"t":"2026-10-21T15:15:00Z","v":1437,"vw":93.890714},{"c":93.7,"h":93.7,"l":93.7,"n":14,"o":93.7,"t":"2026-10-21T15:20:00Z","v":246,"vw":93.7},{"c":93.98,"h":94.15,"l":93.98,"n":43,"o":94.08,"t":"2026-10-21T15:25:00Z","v":1612,"vw":94.07},{"c":94.28,"h":94.3,"l":94.12,"n":28,"o":94.3,"t":"2026-10-21T15:30:00Z","v":846,"vw":94.258},{"c":93.89,"h":93.89,"l":93.89,"n":4,"o":93.89,"t":"2026-10-21T15:35:00Z","v":128,"vw":93.89},{"c":93.92,"h":93.92,"l":93.92,"n":8,"o":93.92,"t":"2026-10-21T15:40:00Z","v":118,"vw":93.92},{"c":94.485,"h":94.8999,"l":94.17,"n":147,"o":94.22,"t":"2026-10-21T15:45:00Z","v":13252,"vw":94.620233},{"c":94.37,"h":94.56,"l":94.34,"n":22,"o":94.34,"t":"2026-10-21T15:50:00Z","v":524,"vw":94.423333},{"c":94.45,"h":94.53,"l":94.34,"n":89,"o":94.34,"t":"2026-10-21T15:55:00Z","v":2561,"vw":94.453629},{"c":94.28,"h":94.28,"l":94.28,"n":29,"o":94.28,"t":"2026-10-21T16:00:00Z","v":589,"vw":94.28},{"c":94.13,"h":94.13,"l":94.13,"n":26,"o":94.13,"t":"2026-10-21T16:05:00Z","v":613,"vw":94.13},{"c":94.14,"h":94.14,"l":94.14,"n":6,"o":94.14,"t":"2026-10-21T16:10:00Z","v":155,"vw":94.14},{"c":94.24,"h":94.24,"l":94.14,"n":34,"o":94.14,"t":"2026-10-21T16:15:00Z","v":1194,"vw":94.215124},{"c":94.57,"h":94.57,"l":94.29,"n":78,"o":94.29,"t":"2026-10-21T16:20:00Z","v":1541,"vw":94.43},{"c":94.2,"h":94.2,"l":94.16,"n":20,"o":94.2,"t":"2026-10-21T16:30:00Z","v":881,"vw":94.18},{"c":94.6,"h":94.6,"l":94.04,"n":126,"o":94.17,"t":"2026-10-21T16:35:00Z","v":3479,"vw":94.292818},{"c":94.53,"h":94.53,"l":94.53,"n":26,"o":94.53,"t":"2026-10-21T16:40:00Z","v":723,"vw":94.53},{"c":94.455,"h":94.56,"l":94.455,"n":49,"o":94.455,"t":"2026-10-21T16:45:00Z","v":1477,"vw":94.486514},{"c":94.35,"h":94.35,"l":94.35,"n":39,"o":94.35,"t":"2026-10-21T16:50:00Z","v":810,"vw":94.35},{"c":94.51,"h":94.51,"l":94.3,"n":71,"o":94.3,"t":"2026-10-21T16:55:00Z","v":2737,"vw":94.44},{"c":94.41,"h":94.48,"l":94.38,"n":116,"o":94.48,"t":"2026-10-21T17:00:00Z","v":8506,"vw":94.409993},{"c":94.63,"h":94.63,"l":94.275,"n":81,"o":94.275,"t":"2026-10-21T17:05:00Z","v":2859,"vw":94.462838},{"c":94.66,"h":94.66,"l":94.65,"n":34,"o":94.65,"t":"2026-10-21T17:10:00Z","v":604,"vw":94.655},{"c":94.32,"h":94.41,"l":94.32,"n":44,"o":94.41,"t":"2026-10-21T17:20:00Z","v":727,"vw":94.38},{"c":94.34,"h":94.35,"l":94.34,"n":12,"o":94.35,"t":"2026-10-21T17:30:00Z","v":327,"vw":94.345},{"c":94.34,"h":94.34,"l":94.32,"n":65,"o":94.32,"t":"2026-10-21T17:35:00Z","v":641,"vw":94.330099},{"c":94.33,"h":94.335,"l":94.25,"n":73,"o":94.335,"t":"2026-10-21T17:40:00Z","v":821,"vw":94.29375},{"c":94.21,"h":94.32,"l":94.21,"n":188,"o":94.26,"t":"2026-10-21T17:45:00Z","v":2568,"vw":94.255015},{"c":94.25,"h":94.25,"l":94.25,"n":39,"o":94.25,"t":"2026-10-21T17:50:00Z","v":407,"vw":94.25},{"c":94.245,"h":94.25,"l":94.245,"n":74,"o":94.25,"t":"2026-10-21T17:55:00Z","v":891,"vw":94.248333},{"c":94.315,"h":94.37,"l":94.225,"n":115,"o":94.23,"t":"2026-10-21T18:00:00Z","v":2401,"vw":94.303244},{"c":94.32,"h":94.32,"l":94.32,"n":23,"o":94.32,"t":"2026-10-21T18:05:00Z","v":733,"vw":94.32},{"c":94.46,"h":94.46,"l":94.23,"n":92,"o":94.23,"t":"2026-10-21T18:10:00Z","v":2368,"vw":94.3975},{"c":94.46,"h":94.52,"l":94.46,"n":53,"o":94.5,"t":"2026-10-21T18:15:00Z","v":1570,"vw":94.483},{"c":94.29,"h":94.29,"l":94.29,"n":5,"o":94.29,"t":"2026-10-21T18:20:00Z","v":111,"vw":94.29},{"c":94.52,"h":94.52,"l":94.29,"n":48,"o":94.43,"t":"2026-10-21T18:25:00Z","v":1306,"vw":94.414175},{"c":94.6,"h":94.6,"l":94.56,"n":56,"o":94.56,"t":"2026-10-21T18:30:00Z","v":1294,"vw":94.568333},{"c":94.535,"h":94.535,"l":94.43,"n":15,"o":94.43,"t":"2026-10-21T18:35:00Z","v":502,"vw":94.5},{"c":94.64,"h":94.64,"l":94.53,"n":41,"o":94.54,"t":"2026-10-21T18:40:00Z","v":1140,"vw":94.577143},{"c":94.44,"h":94.68,"l":94.44,"n":98,"o":94.68,"t":"2026-10-21T18:45:00Z","v":3236,"vw":94.601202},{"c":94.35,"h":94.38,"l":94.325,"n":41,"o":94.38,"t":"2026-10-21T18:50:00Z","v":1635,"vw":94.362087},{"c":94.14,"h":94.3,"l":94.14,"n":69,"o":94.3,"t":"2026-10-21T18:55:00Z","v":1441,"vw":94.243571},{"c":93.85,"h":94,"l":93.85,"n":65,"o":94,"t":"2026-10-21T19:00:00Z","v":1362,"vw":93.925},{"c":93.845,"h":93.89,"l":93.81,"n":80,"o":93.84,"t":"2026-10-21T19:05:00Z","v":2091,"vw":93.841503},{"c":93.8,"h":93.835,"l":93.745,"n":43,"o":93.745,"t":"2026-10-21T19:10:00Z","v":980,"vw":93.799926},{"c":93.895,"h":93.97,"l":93.87,"n":140,"o":93.89,"t":"2026-10-21T19:15:00Z","v":6382,"vw":93.879473},{"c":93.73,"h":93.88,"l":93.73,"n":97,"o":93.88,"t":"2026-10-21T19:20:00Z","v":1772,"vw":93.841111},{"c":94.335,"h":94.4,"l":93.85,"n":201,"o":93.85,"t":"2026-10-21T19:25:00Z","v":5777,"vw":94.125335},{"c":94.325,"h":94.325,"l":94.325,"n":15,"o":94.325,"t":"2026-10-21T19:30:00Z","v":157,"vw":94.325},{"c":94.22,"h":94.22,"l":94.05,"n":164,"o":94.22,"t":"2026-10-21T19:35:00Z","v":3501,"vw":94.172187},{"c":94.16,"h":94.24,"l":94.16,"n":57,"o":94.2,"t":"2026-10-21T19:40:00Z","v":2025,"vw":94.190377},{"c":94.295,"h":94.39,"l":94.295,"n":76,"o":94.31,"t":"2026-10-21T19:45:00Z","v":1542,"vw":94.317},{"c":94.775,"h":94.775,"l":94.2,"n":310,"o":94.2,"t":"2026-10-21T19:50:00Z","v":9776,"vw":94.478465},{"c":95.11,"h":95.11,"l":94.49,"n":977,"o":94.59,"t":"2026-10-21T19:55:00Z","v":33647,"vw":94.834455},{"c":95.11,"h":95.11,"l":95.11,"n":19,"o":95.11,"t":"2026-10-21T20:00:00Z","v":57760,"vw":95.11},{"c":93.85,"h":93.85,"l":93.85,"n":10,"o":93.85,"t":"2026-10-22T13:30:00Z","v":1025,"vw":93.85},{"c":95.01,"h":95.79,"l":95.01,"n":29,"o":95.23,"t":"2026-10-22T13:35:00Z","v":1067,"vw":95.346294},{"c":94.4702,"h":95.7399,"l":94.4702,"n":20,"o":95.73,"t":"2026-10-22T13:45:00Z","v":982,"vw":95.120153},{"c":95.115,"h":95.115,"l":95.115,"n":9,"o":95.115,"t":"2026-10-22T13:50:00Z","v":153,"vw":95.115},{"c":95.075,"h":95.075,"l":95.075,"n":10,"o":95.075,"t":"2026-10-22T13:55:00Z","v":595,"vw":95.075},{"c":95.09,"h":95.09,"l":95.09,"n":10,"o":95.09,"t":"2026-10-22T14:05:00Z","v":341,"vw":95.09},{"c":95.09,"h":95.09,"l":94.53,"n":36,"o":94.53,"t":"2026-10-22T14:10:00Z","v":2568,"vw":95.057941},{"c":94.9,"h":95.12,"l":94.605,"n":84,"o":94.605,"t":"2026-10-22T14:15:00Z","v":8900,"vw":95.071777},{"c":94.24,"h":94.9,"l":94.24,"n":87,"o":94.9,"t":"2026-10-22T14:20:00Z","v":3120,"vw":94.64923},{"c":93.945,"h":93.95,"l":93.82,"n":42,"o":93.95,"t":"2026-10-22T14:25:00Z","v":1317,"vw":93.905},{"c":93.855,"h":93.855,"l":93.855,"n":14,"o":93.855,"t":"2026-10-22T14:30:00Z","v":227,"vw":93.855},{"c":93.76,"h":94.69,"l":93.3866,"n":179,"o":94.69,"t":"2026-10-22T14:35:00Z","v":6523,"vw":94.013846},{"c":94.1,"h":94.1,"l":94.1,"n":11,"o":94.1,"t":"2026-10-22T14:40:00Z","v":349,"vw":94.1},{"c":93.99,"h":94.04,"l":93.93,"n":60,"o":94.04,"t":"2026-10-22T14:45:00Z","v":1260,"vw":93.987537},{"c":93.91,"h":93.91,"l":93.91,"n":12,"o":93.91,"t":"2026-10-22T14:50:00Z","v":152,"vw":93.91},{"c":94.14,"h":94.14,"l":94.11,"n":34,"o":94.11,"t":"2026-10-22T14:55:00Z","v":625,"vw":94.124925},{"c":94.11,"h":94.2,"l":94.105,"n":47,"o":94.18,"t":"2026-10-22T15:00:00Z","v":1288,"vw":94.14},{"c":94.105,"h":94.105,"l":94.105,"n":19,"o":94.105,"t":"2026-10-22T15:05:00Z","v":571,"vw":94.105},{"c":93.88,"h":93.89,"l":93.88,"n":25,"o":93.89,"t":"2026-10-22T15:10:00Z","v":371,"vw":93.885},{"c":94.15,"h":94.15,"l":93.83,"n":123,"o":93.83,"t":"2026-10-22T15:15:00Z","v":2815,"vw":93.996515},{"c":94.3799,"h":94.3799,"l":94.3799,"n":11,"o":94.3799,"t":"2026-10-22T15:25:00Z","v":184,"vw":94.3799},{"c":94.32,"h":94.32,"l":94.055,"n":77,"o":94.055,"t":"2026-10-22T15:30:00Z","v":1629,"vw":94.181667},{"c":93.9,"h":94.15,"l":93.9,"n":67,"o":94.15,"t":"2026-10-22T15:35:00Z","v":1390,"vw":94.0325},{"c":94.3699,"h":94.3699,"l":93.76,"n":152,"o":93.83,"t":"2026-10-22T15:40:00Z","v":14576,"vw":94.125455},{"c":93.83,"h":93.965,"l":93.83,"n":35,"o":93.965,"t":"2026-10-22T15:50:00Z","v":670,"vw":93.930987},{"c":93.64,"h":93.94,"l":93.64,"n":121,"o":93.93,"t":"2026-10-22T15:55:00Z","v":4556,"vw":93.8565},{"c":93.67,"h":93.91,"l":93.67,"n":97,"o":93.89,"t":"2026-10-22T16:00:00Z","v":3128,"vw":93.803158},{"c":93.56,"h":93.665,"l":93.5,"n":41,"o":93.51,"t":"2026-10-22T16:05:00Z","v":1645,"vw":93.581715},{"c":93.6366,"h":93.819,"l":93.51,"n":61,"o":93.66,"t":"2026-10-22T16:10:00Z","v":3278,"vw":93.661044},{"c":93.86,"h":93.86,"l":93.51,"n":74,"o":93.51,"t":"2026-10-22T16:15:00Z","v":2296,"vw":93.750867},{"c":94.18,"h":94.24,"l":94.09,"n":59,"o":94.16,"t":"2026-10-22T16:20:00Z","v":1305,"vw":94.155037},{"c":93.98,"h":93.99,"l":93.98,"n":15,"o":93.99,"t":"2026-10-22T16:25:00Z","v":421,"vw":93.985238},{"c":93.77,"h":93.98,"l":93.77,"n":70,"o":93.98,"t":"2026-10-22T16:30:00Z","v":1647,"vw":93.845043},{"c":93.54,"h":93.79,"l":93.54,"n":45,"o":93.79,"t":"2026-10-22T16:35:00Z","v":3486,"vw":93.743099},{"c":93.27,"h":93.66,"l":93.16,"n":98,"o":93.65,"t":"2026-10-22T16:40:00Z","v":2040,"vw":93.468333},{"c":93.315,"h":93.41,"l":93.16,"n":158,"o":93.16,"t":"2026-10-22T16:45:00Z","v":7373,"vw":93.293511},{"c":93.31,"h":93.31,"l":93.19,"n":32,"o":93.19,"t":"2026-10-22T16:50:00Z","v":747,"vw":93.284},{"c":93.19,"h":93.22,"l":93.16,"n":29,"o":93.16,"t":"2026-10-22T16:55:00Z","v":499,"vw":93.19},{"c":93.305,"h":93.305,"l":93.305,"n":11,"o":93.305,"t":"2026-10-22T17:00:00Z","v":127,"vw":93.305},{"c":93.245,"h":93.26,"l":93.17,"n":50,"o":93.18,"t":"2026-10-22T17:05:00Z","v":1557,"vw":93.220789},{"c":93.405,"h":93.405,"l":93.17,"n":90,"o":93.17,"t":"2026-10-22T17:10:00Z","v":2734,"vw":93.293902},{"c":93.53,"h":93.58,"l":93.405,"n":82,"o":93.405,"t":"2026-10-22T17:15:00Z","v":2833,"vw":93.470278},{"c":93.565,"h":93.565,"l":93.38,"n":13,"o":93.38,"t":"2026-10-22T17:20:00Z","v":320,"vw":93.480909},{"c":93.445,"h":93.57,"l":93.445,"n":101,"o":93.57,"t":"2026-10-22T17:25:00Z","v":2685,"vw":93.488491},{"c":93.405,"h":93.405,"l":93.405,"n":12,"o":93.405,"t":"2026-10-22T17:30:00Z","v":270,"vw":93.405},{"c":93.25,"h":93.27,"l":93.245,"n":67,"o":93.27,"t":"2026-10-22T17:35:00Z","v":3121,"vw":93.252527},{"c":93.4898,"h":93.4898,"l":93.24,"n":92,"o":93.24,"t":"2026-10-22T17:40:00Z","v":2511,"vw":93.332283},{"c":93.43,"h":93.46,"l":93.43,"n":17,"o":93.46,"t":"2026-10-22T17:45:00Z","v":293,"vw":93.445},{"c":93.41,"h":93.48,"l":93.3,"n":86,"o":93.42,"t":"2026-10-22T17:50:00Z","v":2551,"vw":93.4004},{"c":93.4,"h":93.4,"l":93.4,"n":15,"o":93.4,"t":"2026-10-22T17:55:00Z","v":278,"vw":93.4},{"c":93.2,"h":93.395,"l":93.2,"n":159,"o":93.395,"t":"2026-10-22T18:00:00Z","v":3781,"vw":93.281588},{"c":93.255,"h":93.29,"l":93.17,"n":71,"o":93.18,"t":"2026-10-22T18:05:00Z","v":2097,"vw":93.2275},{"c":93.13,"h":93.19,"l":93.12,"n":139,"o":93.12,"t":"2026-10-22T18:10:00Z","v":2995,"vw":93.149602},{"c":93.37,"h":93.37,"l":93.1,"n":108,"o":93.23,"t":"2026-10-22T18:15:00Z","v":4549,"vw":93.239983},{"c":93.45,"h":93.49,"l":93.45,"n":66,"o":93.48,"t":"2026-10-22T18:25:00Z","v":2124,"vw":93.470465},{"c":93.445,"h":93.445,"l":93.33,"n":64,"o":93.41,"t":"2026-10-22T18:30:00Z","v":1543,"vw":93.360591},{"c":93.445,"h":93.445,"l":93.445,"n":21,"o":93.445,"t":"2026-10-22T18:35:00Z","v":436,"vw":93.445},{"c":93.36,"h":93.455,"l":93.35,"n":37,"o":93.455,"t":"2026-10-22T18:40:00Z","v":2560,"vw":93.43875},{"c":93.41,"h":93.465,"l":93.37,"n":79,"o":93.4,"t":"2026-10-22T18:45:00Z","v":2408,"vw":93.396072},{"c":93.32,"h":93.42,"l":93.27,"n":125,"o":93.41,"t":"2026-10-22T18:50:00Z","v":2713,"vw":93.328606},{"c":93.37,"h":93.435,"l":93.37,"n":65,"o":93.38,"t":"2026-10-22T18:55:00Z","v":1684,"vw":93.393571},{"c":93.2,"h":93.415,"l":93.2,"n":54,"o":93.27,"t":"2026-10-22T19:00:00Z","v":3033,"vw":93.377937},{"c":93.345,"h":93.35,"l":93.07,"n":120,"o":93.215,"t":"2026-10-22T19:05:00Z","v":3323,"vw":93.245284},{"c":93.51,"h":93.51,"l":93.355,"n":107,"o":93.355,"t":"2026-10-22T19:10:00Z","v":1945,"vw":93.421774},{"c":93.67,"h":93.73,"l":93.5,"n":116,"o":93.73,"t":"2026-10-22T19:15:00Z","v":4286,"vw":93.683224},{"c":93.5,"h":93.58,"l":93.5,"n":70,"o":93.58,"t":"2026-10-22T19:20:00Z","v":1331,"vw":93.549048},{"c":93.705,"h":93.705,"l":93.5,"n":156,"o":93.66,"t":"2026-10-22T19:25:00Z","v":4086,"vw":93.557365},{"c":93.73,"h":93.82,"l":93.73,"n":152,"o":93.75,"t":"2026-10-22T19:30:00Z","v":3956,"vw":93.762173},{"c":93.635,"h":93.71,"l":93.56,"n":125,"o":93.63,"t":"2026-10-22T19:35:00Z","v":3345,"vw":93.649402},{"c":93.385,"h":93.63,"l":93.385,"n":188,"o":93.63,"t":"2026-10-22T19:40:00Z","v":5058,"vw":93.497159},{"c":93.095,"h":93.27,"l":92.98,"n":292,"o":93.24,"t":"2026-10-22T19:45:00Z","v":7667,"vw":93.148926},{"c":93.08,"h":93.16,"l":92.96,"n":396,"o":93.03,"t":"2026-10-22T19:50:00Z","v":10847,"vw":93.036071},{"c":92.89,"h":93.12,"l":92.77,"n":885,"o":93.04,"t":"2026-10-22T19:55:00Z","v":26832,"vw":92.927635},{"c":92.79,"h":92.91,"l":92.79,"n":51,"o":92.9,"t":"2026-10-22T20:00:00Z","v":68638,"vw":92.790809}],"history":[{"c":26.18,"h":27.11,"l":26.13,"n":2995,"o":27.1,"t":"2024-10-21T04:00:00Z","v":118036,"vw":26.263598},{"c":26.19,"h":26.41,"l":25.86,"n":3877,"o":26.1,"t":"2024-10-22T04:00:00Z","v":130979,"vw":26.211176},{"c":25.63,"h":26.44,"l":25.36,"n":3713,"o":26.09,"t":"2024-10-23T04:00:00Z","v":154360,"vw":25.692797},{"c":26.03,"h":26.27,"l":25.625,"n":3335,"o":25.67,"t":"2024-10-24T04:00:00Z","v":181302,"vw":26.008612},{"c":25.82,"h":26.495,"l":25.81,"n":3253,"o":26.24,"t":"2024-10-25T04:00:00Z","v":103599,"vw":26.045676},{"c":26.44,"h":26.525,"l":26.01,"n":3642,"o":26.04,"t":"2024-10-28T04:00:00Z","v":110267,"vw":26.383077},{"c":26.33,"h":26.625,"l":26.19,"n":2873,"o":26.19,"t":"2024-10-29T04:00:00Z","v":192327,"vw":26.377779},{"c":26.37,"h":26.77,"l":26.35,"n":4894,"o":26.38,"t":"2024-10-30T04:00:00Z","v":160996,"vw":26.493166},{"c":26.39,"h":27.58,"l":26.2,"n":3902,"o":27.51,"t":"2024-10-31T04:00:00Z","v":160139,"vw":26.584472},{"c":27.43,"h":27.505,"l":26.535,"n":5029,"o":26.55,"t":"2024-11-01T04:00:00Z","v":158687,"vw":27.319288},{"c":27.39,"h":27.59,"l":27,"n":5180,"o":27.33,"t":"2024-11-04T05:00:00Z","v":169901,"vw":27.352057},{"c":28.04,"h":28.24,"l":27.39,"n":6503,"o":27.43,"t":"2024-11-05T05:00:00Z","v":196519,"vw":27.999664},{"c":29.9,"h":30.3511,"l":29.3,"n":10447,"o":29.62,"t":"2024-11-06T05:00:00Z","v":400841,"vw":29.900249},{"c":29.32,"h":29.895,"l":28.94,"n":6584,"o":29.72,"t":"2024-11-07T05:00:00Z","v":242794,"vw":29.338956},{"c":29.25,"h":29.6683,"l":29.22,"n":5945,"o":29.5,"t":"2024-11-08T05:00:00Z","v":251225,"vw":29.33538},{"c":30.12,"h":30.14,"l":26.77,"n":7770,"o":29.82,"t":"2024-11-11T05:00:00Z","v":346219,"vw":29.413373},{"c":30.16,"h":30.4895,"l":29.76,"n":6220,"o":30.18,"t":"2024-11-12T05:00:00Z","v":210723,"vw":30.095423},{"c":29.63,"h":30.36,"l":29.49,"n":5550,"o":30.36,"t":"2024-11-13T05:00:00Z","v":180156,"vw":29.853826},{"c":29.66,"h":29.965,"l":29.315,"n":5397,"o":29.54,"t":"2024-11-14T05:00:00Z","v":199308,"vw":29.611916},{"c":29.59,"h":29.9384,"l":29.105,"n":5041,"o":29.8,"t":"2024-11-15T05:00:00Z","v":268550,"vw":29.55017},{"c":29.84,"h":29.99,"l":29.42,"n":4588,"o":29.7,"t":"2024-11-18T05:00:00Z","v":353543,"vw":29.815993},{"c":29.91,"h":30.19,"l":29.55,"n":5213,"o":29.6,"t":"2024-11-19T05:00:00Z","v":349598,"vw":29.971203},{"c":30.19,"h":30.2,"l":29.535,"n":4163,"o":29.91,"t":"2024-11-20T05:00:00Z","v":144116,"vw":30.036717},{"c":30.53,"h":30.765,"l":30.2,"n":4201,"o":30.49,"t":"2024-11-21T05:00:00Z","v":136561,"vw":30.579265},{"c":30.97,"h":31.1,"l":30.53,"n":4963,"o":30.53,"t":"2024-11-22T05:00:00Z","v":164873,"vw":30.950159},{"c":31,"h":31.49,"l":30.99,"n":3990,"o":31.1,"t":"2024-11-25T05:00:00Z","v":155966,"vw":31.110999},{"c":31.24,"h":31.47,"l":30.74,"n":5671,"o":30.74,"t":"2024-11-26T05:00:00Z","v":212305,"vw":31.244555},{"c":31.21,"h":31.515,"l":30.94,"n":4030,"o":31.35,"t":"2024-11-27T05:00:00Z","v":126368,"vw":31.167244},{"c":31.18,"h":31.52,"l":30.955,"n":2424,"o":31.52,"t":"2024-11-29T05:00:00Z","v":71367,"vw":31.172603},{"c":30.9,"h":31.28,"l":30.745,"n":5125,"o":31.28,"t":"2024-12-02T05:00:00Z","v":232146,"vw":30.953564},{"c":30.92,"h":31,"l":30.65,"n":4831,"o":30.94,"t":"2024-12-03T05:00:00Z","v":228541,"vw":30.85896},{"c":31.27,"h":31.33,"l":30.79,"n":3874,"o":30.8,"t":"2024-12-04T05:00:00Z","v":132572,"vw":31.149271},{"c":31.07,"h":31.43,"l":30.95,"n":4384,"o":31.12,"t":"2024-12-05T05:00:00Z","v":133277,"vw":31.123579},{"c":30.93,"h":31.21,"l":30.63,"n":4205,"o":31.21,"t":"2024-12-06T05:00:00Z","v":120223,"vw":30.897546},{"c":30.59,"h":31.13,"l":30.56,"n":4775,"o":31.01,"t":"2024-12-09T05:00:00Z","v":132802,"vw":30.749244},{"c":30.37,"h":30.53,"l":29.28,"n":5280,"o":29.94,"t":"2024-12-10T05:00:00Z","v":178653,"vw":30.290382},{"c":30.79,"h":31.12,"l":30.4,"n":6815,"o":30.7,"t":"2024-12-11T05:00:00Z","v":346831,"vw":30.814206},{"c":30.29,"h":30.94,"l":30.2,"n":5016,"o":30.78,"t":"2024-12-12T05:00:00Z","v":142343,"vw":30.369474},{"c":30.12,"h":30.5,"l":29.94,"n":4818,"o":30.23,"t":"2024-12-13T05:00:00Z","v":127552,"vw":30.101773},{"c":30.27,"h":30.66,"l":30.04,"n":5370,"o":30.16,"t":"2024-12-16T05:00:00Z","v":175380,"vw":30.330904},{"c":29.72,"h":30.05,"l":29.59,"n":6197,"o":30,"t":"2024-12-17T05:00:00Z","v":229846,"vw":29.784881},{"c":28.38,"h":30.16,"l":28.3035,"n":8883,"o":29.82,"t":"2024-12-18T05:00:00Z","v":399112,"vw":29.278349},{"c":28.02,"h":28.82,"l":27.69,"n":6377,"o":28.79,"t":"2024-12-19T05:00:00Z","v":217302,"vw":28.076572},{"c":27.01,"h":27.8,"l":26.732,"n":7906,"o":27.4,"t":"2024-12-20T05:00:00Z","v":1109261,"vw":27.094251},{"c":26.73,"h":27.3,"l":26.58,"n":5645,"o":26.93,"t":"2024-12-23T05:00:00Z","v":164273,"vw":26.751627},{"c":26.96,"h":26.98,"l":26.52,"n":2318,"o":26.69,"t":"2024-12-24T05:00:00Z","v":75639,"vw":26.833069},{"c":27.37,"h":27.49,"l":26.61,"n":3720,"o":26.85,"t":"2024-12-26T05:00:00Z","v":110771,"vw":27.27652},{"c":26.9,"h":27.35,"l":26.66,"n":3291,"o":27.09,"t":"2024-12-27T05:00:00Z","v":182414,"vw":26.896786},{"c":26.37,"h":26.8399,"l":26.2526,"n":3949,"o":26.68,"t":"2024-12-30T05:00:00Z","v":175566,"vw":26.509459},{"c":26.34,"h":26.72,"l":26.07,"n":4255,"o":26.54,"t":"2024-12-31T05:00:00Z","v":255723,"vw":26.312468},{"c":25.79,"h":26.83,"l":25.51,"n":4109,"o":26.83,"t":"2025-01-02T05:00:00Z","v":127170,"vw":25.863291},{"c":25.84,"h":26.04,"l":25.545,"n":4184,"o":25.97,"t":"2025-01-03T05:00:00Z","v":133141,"vw":25.78705},{"c":25.74,"h":26.25,"l":25.23,"n":4578,"o":25.74,"t":"2025-01-06T05:00:00Z","v":177675,"vw":25.830734},{"c":25.16,"h":25.9,"l":24.92,"n":4048,"o":25.73,"t":"2025-01-07T05:00:00Z","v":255073,"vw":25.211886},{"c":25.04,"h":25.135,"l":24.8,"n":4266,"o":24.98,"t":"2025-01-08T05:00:00Z","v":115338,"vw":25.007613},{"c":24.04,"h":24.67,"l":23.68,"n":4114,"o":24.59,"t":"2025-01-10T05:00:00Z","v":309713,"vw":24.041388},{"c":24.06,"h":24.53,"l":23.54,"n":4311,"o":23.91,"t":"2025-01-13T05:00:00Z","v":424194,"vw":23.940717},{"c":24.45,"h":24.54,"l":24,"n":3145,"o":24.06,"t":"2025-01-14T05:00:00Z","v":143151,"vw":24.31439},{"c":24.56,"h":25.41,"l":24.47,"n":3619,"o":25,"t":"2025-01-15T05:00:00Z","v":176719,"vw":24.603425},{"c":25.15,"h":25.335,"l":24.59,"n":3276,"o":24.8,"t":"2025-01-16T05:00:00Z","v":142674,"vw":24.986829},{"c":24.97,"h":25.5,"l":24.78,"n":2624,"o":25.46,"t":"2025-01-17T05:00:00Z","v":150168,"vw":24.998487},{"c":25.6,"h":25.72,"l":24.97,"n":2725,"o":25.205,"t":"2025-01-21T05:00:00Z","v":180154,"vw":25.538152},{"c":25.4,"h":25.83,"l":25.06,"n":4122,"o":25.55,"t":"2025-01-22T05:00:00Z","v":145874,"vw":25.348052},{"c":25.66,"h":25.85,"l":25.22,"n":3877,"o":25.22,"t":"2025-01-23T05:00:00Z","v":125445,"vw":25.621875},{"c":25.8,"h":25.83,"l":25.165,"n":3549,"o":25.58,"t":"2025-01-24T05:00:00Z","v":121975,"vw":25.679345},{"c":25.38,"h":25.87,"l":25,"n":4021,"o":25,"t":"2025-01-27T05:00:00Z","v":116176,"vw":25.397932},{"c":25.49,"h":25.59,"l":25.28,"n":2855,"o":25.28,"t":"2025-01-28T05:00:00Z","v":91229,"vw":25.46804},{"c":25.33,"h":25.57,"l":25.12,"n":2872,"o":25.37,"t":"2025-01-29T05:00:00Z","v":88837,"vw":25.32657},{"c":25.28,"h":25.83,"l":25.17,"n":3541,"o":25.68,"t":"2025-01-30T05:00:00Z","v":104781,"vw":25.33896},{"c":24.92,"h":25.28,"l":24.7,"n":3193,"o":25.27,"t":"2025-01-31T05:00:00Z","v":117911,"vw":24.935465},{"c":24.63,"h":24.86,"l":23.87,"n":3917,"o":24.25,"t":"2025-02-03T05:00:00Z","v":152804,"vw":24.619348},{"c":23.76,"h":24.44,"l":23.5,"n":5913,"o":24.27,"t":"2025-02-04T05:00:00Z","v":198313,"vw":23.870473},{"c":24.15,"h":24.21,"l":23.705,"n":4551,"o":23.82,"t":"2025-02-05T05:00:00Z","v":153602,"vw":24.016187},{"c":25.2,"h":25.98,"l":24.87,"n":5432,"o":25.62,"t":"2025-02-06T05:00:00Z","v":166198,"vw":25.285125},{"c":25.22,"h":25.38,"l":24.86,"n":5052,"o":24.86,"t":"2025-02-07T05:00:00Z","v":206902,"vw":25.191126},{"c":25.07,"h":25.44,"l":24.85,"n":3340,"o":25.31,"t":"2025-02-10T05:00:00Z","v":181946,"vw":25.10567},{"c":26.4,"h":26.42,"l":24.97,"n":3770,"o":24.97,"t":"2025-02-11T05:00:00Z","v":237119,"vw":25.989528},{"c":25.2,"h":25.88,"l":24.94,"n":3976,"o":25.88,"t":"2025-02-12T05:00:00Z","v":215985,"vw":25.217292},{"c":25.63,"h":25.66,"l":25.15,"n":3218,"o":25.46,"t":"2025-02-13T05:00:00Z","v":195334,"vw":25.516976},{"c":25.69,"h":25.79,"l":25.48,"n":2035,"o":25.71,"t":"2025-02-14T05:00:00Z","v":110600,"vw":25.670337},{"c":26.32,"h":26.37,"l":25.51,"n":3332,"o":25.64,"t":"2025-02-18T05:00:00Z","v":174093,"vw":26.141905},{"c":26.23,"h":26.425,"l":25.9589,"n":2830,"o":26.06,"t":"2025-02-19T05:00:00Z","v":180856,"vw":26.245734},{"c":25.92,"h":26.315,"l":25.87,"n":2827,"o":25.97,"t":"2025-02-20T05:00:00Z","v":165466,"vw":25.969809},{"c":25.71,"h":26.275,"l":25.47,"n":3040,"o":26.2,"t":"2025-02-21T05:00:00Z","v":168920,"vw":25.816467},{"c":24.93,"h":25.8668,"l":24.92,"n":2663,"o":25.78,"t":"2025-02-24T05:00:00Z","v":107914,"vw":25.089026},{"c":25.06,"h":25.32,"l":24.75,"n":2908,"o":25.18,"t":"2025-02-25T05:00:00Z","v":100706,"vw":25.089391},{"c":24.63,"h":25.23,"l":24.48,"n":4457,"o":25.05,"t":"2025-02-26T05:00:00Z","v":159261,"vw":24.728526},{"c":24.44,"h":24.9261,"l":24.27,"n":3289,"o":24.61,"t":"2025-02-27T05:00:00Z","v":136338,"vw":24.480273},{"c":24.66,"h":25,"l":24.39,"n":3177,"o":24.51,"t":"2025-02-28T05:00:00Z","v":171626,"vw":24.611429},{"c":24.62,"h":25.09,"l":24.4,"n":4546,"o":24.67,"t":"2025-03-03T05:00:00Z","v":226268,"vw":24.665192},{"c":23.52,"h":24.25,"l":23.32,"n":4978,"o":24.25,"t":"2025-03-04T05:00:00Z","v":179850,"vw":23.657566},{"c":23.68,"h":23.83,"l":23.21,"n":5228,"o":23.58,"t":"2025-03-05T05:00:00Z","v":339677,"vw":23.595412},{"c":24.16,"h":24.58,"l":23.32,"n":5377,"o":23.32,"t":"2025-03-06T05:00:00Z","v":294491,"vw":24.131708},{"c":24.24,"h":24.44,"l":23.59,"n":5022,"o":24.06,"t":"2025-03-07T05:00:00Z","v":315764,"vw":24.15059},{"c":23.64,"h":24.175,"l":23.39,"n":4708,"o":23.71,"t":"2025-03-10T04:00:00Z","v":205474,"vw":23.766578},{"c":23.95,"h":24.4299,"l":23.38,"n":7551,"o":23.75,"t":"2025-03-11T04:00:00Z","v":300715,"vw":23.924786},{"c":23.81,"h":24.26,"l":23.51,"n":4441,"o":24.03,"t":"2025-03-12T04:00:00Z","v":215609,"vw":23.864761},{"c":23.93,"h":24.225,"l":23.695,"n":3975,"o":23.88,"t":"2025-03-13T04:00:00Z","v":217114,"vw":24.015578},{"c":24.58,"h":24.64,"l":24.01,"n":4218,"o":24.05,"t":"2025-03-14T04:00:00Z","v":185599,"vw":24.460117},{"c":25.08,"h":25.12,"l":24.35,"n":4499,"o":24.35,"t":"2025-03-17T04:00:00Z","v":195308,"vw":25.014562},{"c":25.35,"h":25.52,"l":24.76,"n":3996,"o":24.8,"t":"2025-03-18T04:00:00Z","v":301971,"vw":25.322832},{"c":25.98,"h":26.305,"l":25.3,"n":4651,"o":25.3,"t":"2025-03-19T04:00:00Z","v":244248,"vw":25.92169},{"c":25.98,"h":26.505,"l":25.5644,"n":3973,"o":25.68,"t":"2025-03-20T04:00:00Z","v":180950,"vw":26.112692},{"c":25.53,"h":26.04,"l":25.35,"n":4242,"o":25.8,"t":"2025-03-21T04:00:00Z","v":491547,"vw":25.592401},{"c":26.55,"h":26.75,"l":25.88,"n":4370,"o":25.88,"t":"2025-03-24T04:00:00Z","v":192203,"vw":26.52386},{"c":26.65,"h":26.69,"l":26.3,"n":4585,"o":26.44,"t":"2025-03-25T04:00:00Z","v":236081,"vw":26.571104},{"c":26.61,"h":26.9532,"l":26.43,"n":4577,"o":26.83,"t":"2025-03-26T04:00:00Z","v":199531,"vw":26.588221},{"c":26.64,"h":26.81,"l":26.41,"n":5393,"o":26.61,"t":"2025-03-27T04:00:00Z","v":251371,"vw":26.586073},{"c":25.86,"h":26.76,"l":25.67,"n":5290,"o":26.71,"t":"2025-03-28T04:00:00Z","v":226411,"vw":25.948301},{"c":25.86,"h":26.05,"l":25.455,"n":6618,"o":25.52,"t":"2025-03-31T04:00:00Z","v":482576,"vw":25.857969},{"c":26.34,"h":26.625,"l":25.725,"n":6024,"o":25.79,"t":"2025-04-01T04:00:00Z","v":290463,"vw":26.398245},{"c":26.58,"h":26.635,"l":25.92,"n":4172,"o":25.92,"t":"2025-04-02T04:00:00Z","v":226334,"vw":26.402014},{"c":24.25,"h":25.89,"l":24.2,"n":6614,"o":25.4,"t":"2025-04-03T04:00:00Z","v":296281,"vw":24.718899},{"c":22.96,"h":23.815,"l":22.65,"n":6860,"o":23.33,"t":"2025-04-04T04:00:00Z","v":325986,"vw":23.049959},{"c":23.34,"h":25.21,"l":22.6,"n":10115,"o":22.68,"t":"2025-04-07T04:00:00Z","v":502192,"vw":23.666599},{"c":23.34,"h":25.36,"l":22.995,"n":10407,"o":24.27,"t":"2025-04-08T04:00:00Z","v":479218,"vw":23.987558},{"c":26.09,"h":26.515,"l":23.06,"n":8153,"o":23.06,"t":"2025-04-09T04:00:00Z","v":412961,"vw":25.108843},{"c":25.75,"h":26.265,"l":24.99,"n":8428,"o":25.22,"t":"2025-04-10T04:00:00Z","v":352867,"vw":25.712045},{"c":26.18,"h":26.305,"l":25.12,"n":5813,"o":25.37,"t":"2025-04-11T04:00:00Z","v":270571,"vw":25.946749},{"c":26.65,"h":26.92,"l":26.37,"n":6005,"o":26.4,"t":"2025-04-14T04:00:00Z","v":346516,"vw":26.61039},{"c":26.53,"h":27.0873,"l":26.47,"n":3737,"o":26.8,"t":"2025-04-15T04:00:00Z","v":133215,"vw":26.609234},{"c":26.64,"h":26.74,"l":26.1934,"n":4255,"o":26.28,"t":"2025-04-16T04:00:00Z","v":231451,"vw":26.527044},{"c":26.63,"h":26.87,"l":26.52,"n":3773,"o":26.54,"t":"2025-04-17T04:00:00Z","v":143591,"vw":26.66477},{"c":25.42,"h":26.565,"l":24.985,"n":7139,"o":26.31,"t":"2025-04-21T04:00:00Z","v":339524,"vw":25.573052},{"c":26.42,"h":26.565,"l":25.68,"n":6236,"o":25.68,"t":"2025-04-22T04:00:00Z","v":340584,"vw":26.366611},{"c":26.48,"h":27.44,"l":26.27,"n":6236,"o":26.92,"t":"2025-04-23T04:00:00Z","v":292673,"vw":26.540376},{"c":26.96,"h":27.17,"l":26.2151,"n":4637,"o":26.47,"t":"2025-04-24T04:00:00Z","v":171776,"vw":26.933096},{"c":26.93,"h":27.035,"l":26.54,"n":3562,"o":26.76,"t":"2025-04-25T04:00:00Z","v":122344,"vw":26.89589},{"c":26.91,"h":27.22,"l":26.545,"n":4011,"o":26.92,"t":"2025-04-28T04:00:00Z","v":159747,"vw":26.837473},{"c":26.69,"h":26.96,"l":26.58,"n":4042,"o":26.91,"t":"2025-04-29T04:00:00Z","v":262703,"vw":26.718788},{"c":26.94,"h":27.01,"l":26.31,"n":5647,"o":26.49,"t":"2025-04-30T04:00:00Z","v":348041,"vw":26.794184},{"c":28.2,"h":29,"l":26.92,"n":6982,"o":27.09,"t":"2025-05-01T04:00:00Z","v":382933,"vw":28.243634},{"c":27.84,"h":28.41,"l":27.355,"n":4726,"o":28.41,"t":"2025-05-02T04:00:00Z","v":233129,"vw":27.871593},{"c":28.06,"h":28.45,"l":27.49,"n":5178,"o":27.52,"t":"2025-05-05T04:00:00Z","v":249241,"vw":28.096167},{"c":28.94,"h":29.46,"l":28.145,"n":5736,"o":28.22,"t":"2025-05-06T04:00:00Z","v":462507,"vw":28.965345},{"c":28.87,"h":29.51,"l":28.74,"n":7662,"o":28.94,"t":"2025-05-07T04:00:00Z","v":358340,"vw":28.994822},{"c":29.5,"h":29.905,"l":28.675,"n":6040,"o":29.05,"t":"2025-05-08T04:00:00Z","v":232270,"vw":29.32387},{"c":29.38,"h":29.81,"l":29.09,"n":4565,"o":29.71,"t":"2025-05-09T04:00:00Z","v":193957,"vw":29.344716},{"c":30.08,"h":30.75,"l":29.98,"n":5579,"o":30.27,"t":"2025-05-12T04:00:00Z","v":286753,"vw":30.146818},{"c":30.44,"h":30.69,"l":30.17,"n":5079,"o":30.28,"t":"2025-05-13T04:00:00Z","v":251316,"vw":30.473888},{"c":30.35,"h":30.59,"l":30.155,"n":5937,"o":30.3,"t":"2025-05-14T04:00:00Z","v":305799,"vw":30.402491},{"c":30.5,"h":30.6266,"l":30.235,"n":5300,"o":30.56,"t":"2025-05-15T04:00:00Z","v":281353,"vw":30.434626},{"c":30.24,"h":30.55,"l":29.84,"n":10637,"o":30.52,"t":"2025-05-16T04:00:00Z","v":761499,"vw":30.099644},{"c":30.22,"h":30.29,"l":29.725,"n":5817,"o":29.77,"t":"2025-05-19T04:00:00Z","v":282158,"vw":30.126542},{"c":30.11,"h":30.32,"l":29.9,"n":4556,"o":30.06,"t":"2025-05-20T04:00:00Z","v":188067,"vw":30.080544},{"c":29.54,"h":29.95,"l":29.5,"n":5781,"o":29.73,"t":"2025-05-21T04:00:00Z","v":207117,"vw":29.649701},{"c":29.45,"h":29.685,"l":29.3922,"n":5031,"o":29.5,"t":"2025-05-22T04:00:00Z","v":222720,"vw":29.499589},{"c":29.23,"h":29.425,"l":28.98,"n":6135,"o":28.98,"t":"2025-05-23T04:00:00Z","v":241373,"vw":29.264793},{"c":30.34,"h":30.36,"l":29.5151,"n":6126,"o":29.68,"t":"2025-05-27T04:00:00Z","v":180252,"vw":30.2052},{"c":30,"h":30.49,"l":29.96,"n":3778,"o":30.31,"t":"2025-05-28T04:00:00Z","v":144226,"vw":30.070745},{"c":30.05,"h":30.17,"l":29.91,"n":4175,"o":30.05,"t":"2025-05-29T04:00:00Z","v":110274,"vw":30.022241},{"c":30.11,"h":30.13,"l":29.855,"n":4833,"o":30.05,"t":"2025-05-30T04:00:00Z","v":328303,"vw":30.077224},{"c":29.87,"h":30.02,"l":29.58,"n":5014,"o":30.02,"t":"2025-06-02T04:00:00Z","v":161982,"vw":29.826642},{"c":29.63,"h":29.91,"l":29.62,"n":4554,"o":29.81,"t":"2025-06-03T04:00:00Z","v":211742,"vw":29.743195},{"c":30,"h":30.09,"l":29.26,"n":6073,"o":29.66,"t":"2025-06-04T04:00:00Z","v":321464,"vw":29.792424},{"c":30.06,"h":30.12,"l":29.78,"n":5317,"o":29.95,"t":"2025-06-05T04:00:00Z","v":214200,"vw":29.983699},{"c":30.49,"h":30.62,"l":30.19,"n":4856,"o":30.54,"t":"2025-06-06T04:00:00Z","v":265894,"vw":30.421359},{"c":31.21,"h":31.425,"l":29.92,"n":6036,"o":30.5,"t":"2025-06-09T04:00:00Z","v":220442,"vw":31.178128},{"c":31.45,"h":31.48,"l":31.06,"n":5086,"o":31.23,"t":"2025-06-10T04:00:00Z","v":254684,"vw":31.384342},{"c":31.55,"h":32.2,"l":31.41,"n":5313,"o":31.45,"t":"2025-06-11T04:00:00Z","v":261738,"vw":31.713714},{"c":31.74,"h":31.845,"l":31.0265,"n":4670,"o":31.35,"t":"2025-06-12T04:00:00Z","v":163189,"vw":31.699286},{"c":31.16,"h":31.665,"l":30.98,"n":5919,"o":31.27,"t":"2025-06-13T04:00:00Z","v":201823,"vw":31.304863},{"c":31.7,"h":32.085,"l":31.3268,"n":5340,"o":31.45,"t":"2025-06-16T04:00:00Z","v":253167,"vw":31.725223},{"c":31.38,"h":31.63,"l":31.27,"n":3724,"o":31.46,"t":"2025-06-17T04:00:00Z","v":107001,"vw":31.423676},{"c":31.44,"h":31.73,"l":31.24,"n":4321,"o":31.24,"t":"2025-06-18T04:00:00Z","v":133798,"vw":31.524769},{"c":31.65,"h":31.76,"l":31.37,"n":4287,"o":31.64,"t":"2025-06-20T04:00:00Z","v":485076,"vw":31.632784},{"c":32.36,"h":32.41,"l":31.4,"n":5130,"o":31.57,"t":"2025-06-23T04:00:00Z","v":192420,"vw":32.152674},{"c":33.05,"h":33.15,"l":32.66,"n":4530,"o":32.66,"t":"2025-06-24T04:00:00Z","v":139414,"vw":33.009652},{"c":33.31,"h":33.48,"l":32.795,"n":6290,"o":33.08,"t":"2025-06-25T04:00:00Z","v":242916,"vw":33.258947},{"c":34.23,"h":34.3,"l":33.16,"n":5245,"o":33.4,"t":"2025-06-26T04:00:00Z","v":206844,"vw":34.034138},{"c":35.26,"h":35.33,"l":34.34,"n":8173,"o":34.36,"t":"2025-06-27T04:00:00Z","v":620173,"vw":35.121271},{"c":35.24,"h":35.8024,"l":35.14,"n":6850,"o":35.5,"t":"2025-06-30T04:00:00Z","v":415219,"vw":35.344269},{"c":35.7,"h":35.99,"l":34.9279,"n":6894,"o":35.05,"t":"2025-07-01T04:00:00Z","v":249949,"vw":35.592666},{"c":36.75,"h":36.78,"l":35.485,"n":5807,"o":35.7,"t":"2025-07-02T04:00:00Z","v":205911,"vw":36.487082},{"c":37.58,"h":37.58,"l":36.61,"n":3477,"o":36.72,"t":"2025-07-03T04:00:00Z","v":126392,"vw":37.386931},{"c":37.98,"h":38.36,"l":37.26,"n":8059,"o":37.71,"t":"2025-07-07T04:00:00Z","v":401543,"vw":37.989145},{"c":37.79,"h":38.26,"l":37.205,"n":7100,"o":38.08,"t":"2025-07-08T04:00:00Z","v":399968,"vw":37.805513},{"c":37.85,"h":38.025,"l":37.545,"n":5196,"o":37.91,"t":"2025-07-09T04:00:00Z","v":241406,"vw":37.786208},{"c":39.11,"h":39.34,"l":37.84,"n":6143,"o":37.84,"t":"2025-07-10T04:00:00Z","v":375188,"vw":38.813341},{"c":39.3,"h":39.35,"l":38.7,"n":5435,"o":38.81,"t":"2025-07-11T04:00:00Z","v":215400,"vw":39.183},{"c":39.64,"h":39.85,"l":39.21,"n":5742,"o":39.4,"t":"2025-07-14T04:00:00Z","v":427338,"vw":39.605305},{"c":38.75,"h":39.73,"l":38.38,"n":5769,"o":39.61,"t":"2025-07-15T04:00:00Z","v":437923,"vw":39.002463},{"c":39.63,"h":39.63,"l":38.465,"n":4578,"o":39.03,"t":"2025-07-16T04:00:00Z","v":196823,"vw":39.351687},{"c":40.07,"h":40.43,"l":39.53,"n":5293,"o":39.53,"t":"2025-07-17T04:00:00Z","v":263593,"vw":40.104137},{"c":40.06,"h":40.5689,"l":39.82,"n":5134,"o":40.15,"t":"2025-07-18T04:00:00Z","v":220753,"vw":40.06122},{"c":39.3,"h":40.25,"l":39.28,"n":4741,"o":40.25,"t":"2025-07-21T04:00:00Z","v":154795,"vw":39.565114},{"c":39.51,"h":39.59,"l":38.691,"n":4809,"o":39.18,"t":"2025-07-22T04:00:00Z","v":193099,"vw":39.362302},{"c":40.03,"h":40.25,"l":39.66,"n":4994,"o":39.66,"t":"2025-07-23T04:00:00Z","v":148404,"vw":39.937145},{"c":39.95,"h":40.35,"l":39.92,"n":4150,"o":40,"t":"2025-07-24T04:00:00Z","v":144369,"vw":40.088476},{"c":39.92,"h":39.95,"l":39.62,"n":4895,"o":39.72,"t":"2025-07-25T04:00:00Z","v":126851,"vw":39.857112},{"c":39.86,"h":40.25,"l":39.65,"n":4897,"o":39.75,"t":"2025-07-28T04:00:00Z","v":191434,"vw":39.953771},{"c":39.75,"h":40.27,"l":39.422,"n":4662,"o":40.27,"t":"2025-07-29T04:00:00Z","v":175290,"vw":39.768184},{"c":39.64,"h":40.2,"l":39.21,"n":7754,"o":39.78,"t":"2025-07-30T04:00:00Z","v":303369,"vw":39.823345},{"c":41.79,"h":42.63,"l":39.2,"n":10071,"o":40,"t":"2025-07-31T04:00:00Z","v":540214,"vw":41.751614},{"c":39.58,"h":40.972,"l":39.1993,"n":11614,"o":40.68,"t":"2025-08-01T04:00:00Z","v":375127,"vw":39.735759},{"c":40.62,"h":40.875,"l":39.75,"n":7275,"o":39.82,"t":"2025-08-04T04:00:00Z","v":274493,"vw":40.472621},{"c":44.54,"h":44.61,"l":40.905,"n":8202,"o":41.18,"t":"2025-08-05T04:00:00Z","v":437473,"vw":43.45743},{"c":45.8,"h":45.81,"l":44,"n":8487,"o":44.45,"t":"2025-08-06T04:00:00Z","v":318997,"vw":45.405423},{"c":44.3,"h":46.18,"l":43.89,"n":5549,"o":45.97,"t":"2025-08-07T04:00:00Z","v":179970,"vw":44.519429},{"c":44.65,"h":45.21,"l":44.605,"n":5907,"o":44.72,"t":"2025-08-08T04:00:00Z","v":175237,"vw":44.795905},{"c":45.34,"h":45.39,"l":44.58,"n":6127,"o":44.64,"t":"2025-08-11T04:00:00Z","v":209218,"vw":45.131763},{"c":47.78,"h":47.91,"l":45.695,"n":6735,"o":45.72,"t":"2025-08-12T04:00:00Z","v":259538,"vw":47.268497},{"c":47.95,"h":48.45,"l":47.15,"n":6855,"o":47.97,"t":"2025-08-13T04:00:00Z","v":194881,"vw":47.78768},{"c":47.14,"h":47.885,"l":46.71,"n":4614,"o":47.53,"t":"2025-08-14T04:00:00Z","v":151844,"vw":47.088327},{"c":47.04,"h":47.3699,"l":46.13,"n":6274,"o":47.2,"t":"2025-08-15T04:00:00Z","v":325229,"vw":46.906491},{"c":47.81,"h":48.135,"l":47.09,"n":5048,"o":47.09,"t":"2025-08-18T04:00:00Z","v":177474,"vw":47.752894},{"c":47.17,"h":48.725,"l":46.64,"n":4286,"o":48.64,"t":"2025-08-19T04:00:00Z","v":204360,"vw":47.33966},{"c":46.78,"h":47.2,"l":45.88,"n":4512,"o":46.99,"t":"2025-08-20T04:00:00Z","v":172239,"vw":46.557137},{"c":47.17,"h":47.34,"l":45.7901,"n":4819,"o":46.63,"t":"2025-08-21T04:00:00Z","v":132940,"vw":47.121008},{"c":48.98,"h":49.4675,"l":47.1996,"n":9736,"o":47.38,"t":"2025-08-22T04:00:00Z","v":476561,"vw":48.587705},{"c":50.23,"h":50.825,"l":48.765,"n":5853,"o":48.91,"t":"2025-08-25T04:00:00Z","v":227246,"vw":50.054285},{"c":51.18,"h":51.205,"l":49.41,"n":6237,"o":50.06,"t":"2025-08-26T04:00:00Z","v":244264,"vw":51.005031},{"c":50.64,"h":51.2,"l":49.83,"n":5739,"o":50.97,"t":"2025-08-27T04:00:00Z","v":268547,"vw":50.451038},{"c":51.27,"h":51.645,"l":50.1497,"n":6106,"o":51.04,"t":"2025-08-28T04:00:00Z","v":200467,"vw":51.171755},{"c":50.97,"h":51.35,"l":50.155,"n":4743,"o":51.35,"t":"2025-08-29T04:00:00Z","v":196187,"vw":50.802917},{"c":50.48,"h":51.25,"l":49.17,"n":6159,"o":50.11,"t":"2025-09-02T04:00:00Z","v":237069,"vw":50.539701},{"c":50.19,"h":50.82,"l":49.66,"n":5744,"o":50.38,"t":"2025-09-03T04:00:00Z","v":313857,"vw":50.150171},{"c":42.61,"h":47,"l":41.93,"n":25863,"o":46.02,"t":"2025-09-04T04:00:00Z","v":1493711,"vw":43.30328},{"c":44.46,"h":45.075,"l":42.15,"n":18099,"o":42.65,"t":"2025-09-05T04:00:00Z","v":954967,"vw":44.172824},{"c":44.85,"h":45.36,"l":44.29,"n":12517,"o":44.87,"t":"2025-09-08T04:00:00Z","v":598194,"vw":44.965089},{"c":46.54,"h":46.94,"l":44.785,"n":11414,"o":45.19,"t":"2025-09-09T04:00:00Z","v":544481,"vw":46.346297},{"c":46.58,"h":47.0299,"l":46.33,"n":7755,"o":46.75,"t":"2025-09-10T04:00:00Z","v":308439,"vw":46.604338},{"c":48.3,"h":48.4,"l":46.545,"n":9270,"o":46.87,"t":"2025-09-11T04:00:00Z","v":417594,"vw":47.92708},{"c":48.57,"h":48.76,"l":47.74,"n":6589,"o":48.29,"t":"2025-09-12T04:00:00Z","v":259982,"vw":48.490797},{"c":48.37,"h":49.305,"l":47.89,"n":6646,"o":48.71,"t":"2025-09-15T04:00:00Z","v":313556,"vw":48.654535},{"c":48.5,"h":48.885,"l":47.875,"n":6566,"o":48.3,"t":"2025-09-16T04:00:00Z","v":312633,"vw":48.43069},{"c":48.34,"h":49.215,"l":48.13,"n":6067,"o":48.69,"t":"2025-09-17T04:00:00Z","v":196557,"vw":48.47508},{"c":50,"h":50.31,"l":48.28,"n":5870,"o":48.46,"t":"2025-09-18T04:00:00Z","v":272330,"vw":49.886409},{"c":48.86,"h":49.84,"l":48.74,"n":7256,"o":49.84,"t":"2025-09-19T04:00:00Z","v":854468,"vw":48.976084},{"c":48.8,"h":50.46,"l":48.55,"n":8348,"o":50.46,"t":"2025-09-22T04:00:00Z","v":347168,"vw":49.247381},{"c":48.44,"h":49.91,"l":48.39,"n":6061,"o":48.84,"t":"2025-09-23T04:00:00Z","v":222209,"vw":48.953479},{"c":47.63,"h":49.46,"l":47.554,"n":5985,"o":49.17,"t":"2025-09-24T04:00:00Z","v":205174,"vw":47.979107},{"c":48.05,"h":48.23,"l":46.88,"n":6340,"o":47.58,"t":"2025-09-25T04:00:00Z","v":235992,"vw":47.665176},{"c":48.94,"h":49.32,"l":48.36,"n":4907,"o":48.41,"t":"2025-09-26T04:00:00Z","v":248914,"vw":48.951207},{"c":49,"h":49.4,"l":48.6301,"n":5787,"o":48.86,"t":"2025-09-29T04:00:00Z","v":189004,"vw":48.979994},{"c":48.16,"h":49.7,"l":47.935,"n":4954,"o":49.26,"t":"2025-09-30T04:00:00Z","v":238422,"vw":48.299164},{"c":46.24,"h":48.4651,"l":46.23,"n":7036,"o":47.87,"t":"2025-10-01T04:00:00Z","v":212077,"vw":46.789208},{"c":46.22,"h":46.88,"l":46.0228,"n":6063,"o":46.51,"t":"2025-10-02T04:00:00Z","v":177777,"vw":46.359133},{"c":46.24,"h":47.445,"l":45.52,"n":5482,"o":46.3,"t":"2025-10-03T04:00:00Z","v":230228,"vw":46.289679},{"c":45.01,"h":46.745,"l":44.96,"n":5380,"o":46.55,"t":"2025-10-06T04:00:00Z","v":222139,"vw":45.394345},{"c":44.46,"h":45.4099,"l":44.24,"n":7493,"o":44.81,"t":"2025-10-07T04:00:00Z","v":421382,"vw":44.508374},{"c":44.17,"h":44.75,"l":43.7501,"n":6130,"o":44.75,"t":"2025-10-08T04:00:00Z","v":238024,"vw":44.247226},{"c":44.64,"h":44.77,"l":43.75,"n":5875,"o":44.1,"t":"2025-10-09T04:00:00Z","v":214723,"vw":44.482389},{"c":44.22,"h":45.57,"l":44.005,"n":6814,"o":44.87,"t":"2025-10-10T04:00:00Z","v":191876,"vw":44.428664},{"c":46.09,"h":46.1699,"l":44.26,"n":6633,"o":44.34,"t":"2025-10-13T04:00:00Z","v":249635,"vw":45.652542},{"c":47.63,"h":47.71,"l":45.4,"n":7645,"o":45.4,"t":"2025-10-14T04:00:00Z","v":210849,"vw":47.278019},{"c":47.58,"h":48.88,"l":47.21,"n":6936,"o":48.24,"t":"2025-10-15T04:00:00Z","v":210883,"vw":47.662469},{"c":45.71,"h":47.78,"l":45.69,"n":5799,"o":47.73,"t":"2025-10-16T04:00:00Z","v":172528,"vw":46.295261},{"c":46.35,"h":46.58,"l":44.57,"n":7096,"o":45.45,"t":"2025-10-17T04:00:00Z","v":188926,"vw":45.998689},{"c":47.28,"h":47.645,"l":46.61,"n":4606,"o":46.61,"t":"2025-10-20T04:00:00Z","v":140815,"vw":47.291865},{"c":47.59,"h":47.78,"l":46.96,"n":4625,"o":47.1,"t":"2025-10-21T04:00:00Z","v":107590,"vw":47.544872},{"c":47.17,"h":47.46,"l":46.68,"n":5229,"o":46.98,"t":"2025-10-22T04:00:00Z","v":198992,"vw":47.079339},{"c":47.14,"h":47.46,"l":46.76,"n":4347,"o":47.24,"t":"2025-10-23T04:00:00Z","v":107387,"vw":47.120017},{"c":48.19,"h":48.37,"l":47.47,"n":4566,"o":47.79,"t":"2025-10-24T04:00:00Z","v":132615,"vw":48.150146},{"c":49.53,"h":49.72,"l":47.4654,"n":5316,"o":48.11,"t":"2025-10-27T04:00:00Z","v":261119,"vw":49.371941},{"c":49.52,"h":50.1,"l":49.11,"n":5832,"o":49.11,"t":"2025-10-28T04:00:00Z","v":240630,"vw":49.536011},{"c":49.26,"h":50.165,"l":48.55,"n":7896,"o":49.59,"t":"2025-10-29T04:00:00Z","v":290265,"vw":49.279822},{"c":49.7,"h":54.99,"l":49.665,"n":13624,"o":51,"t":"2025-10-30T04:00:00Z","v":719051,"vw":52.157034},{"c":48.1,"h":49.455,"l":47.7455,"n":9117,"o":49.2,"t":"2025-10-31T04:00:00Z","v":353609,"vw":48.396976},{"c":46.22,"h":48.13,"l":45.3401,"n":9702,"o":47.82,"t":"2025-11-03T05:00:00Z","v":336973,"vw":46.478763},{"c":43.17,"h":46.005,"l":43.065,"n":9812,"o":45.63,"t":"2025-11-04T05:00:00Z","v":373966,"vw":43.590519},{"c":43.6,"h":44.3951,"l":42.64,"n":6896,"o":43.69,"t":"2025-11-05T05:00:00Z","v":262869,"vw":43.31152},{"c":43.68,"h":44.2,"l":42.62,"n":6257,"o":42.81,"t":"2025-11-06T05:00:00Z","v":259644,"vw":43.712054},{"c":44.47,"h":44.56,"l":42.61,"n":6134,"o":44.03,"t":"2025-11-07T05:00:00Z","v":264957,"vw":43.627587},{"c":45.22,"h":46.88,"l":44.58,"n":5621,"o":45.17,"t":"2025-11-10T05:00:00Z","v":153284,"vw":45.215643},{"c":43.98,"h":45.525,"l":43.67,"n":4405,"o":44.88,"t":"2025-11-11T05:00:00Z","v":126011,"vw":44.13688},{"c":44.54,"h":45.235,"l":44.1,"n":5984,"o":44.1,"t":"2025-11-12T05:00:00Z","v":247288,"vw":44.509426},{"c":43.25,"h":44.49,"l":42.815,"n":4915,"o":44.49,"t":"2025-11-13T05:00:00Z","v":194655,"vw":43.327462},{"c":43.9,"h":44.31,"l":42.49,"n":5257,"o":42.91,"t":"2025-11-14T05:00:00Z","v":157925,"vw":43.806625},{"c":41.93,"h":44.14,"l":41.81,"n":4566,"o":43.62,"t":"2025-11-17T05:00:00Z","v":129174,"vw":42.486234},{"c":42.37,"h":42.56,"l":41.47,"n":4445,"o":41.99,"t":"2025-11-18T05:00:00Z","v":212579,"vw":42.228947},{"c":42.18,"h":42.67,"l":41.56,"n":5470,"o":42.62,"t":"2025-11-19T05:00:00Z","v":156064,"vw":42.16939},{"c":43.04,"h":44,"l":42.675,"n":7580,"o":43.09,"t":"2025-11-20T05:00:00Z","v":342409,"vw":43.208855},{"c":43.3,"h":43.95,"l":42.16,"n":7574,"o":43.16,"t":"2025-11-21T05:00:00Z","v":236906,"vw":43.357203},{"c":44.33,"h":44.5,"l":42.93,"n":4786,"o":43.14,"t":"2025-11-24T05:00:00Z","v":225639,"vw":44.213023},{"c":44.89,"h":45.26,"l":44.22,"n":5426,"o":44.65,"t":"2025-11-25T05:00:00Z","v":158606,"vw":44.887934},{"c":45.16,"h":45.885,"l":44.84,"n":7178,"o":44.92,"t":"2025-11-26T05:00:00Z","v":262788,"vw":45.336297},{"c":44.84,"h":45.48,"l":44.81,"n":2362,"o":45.34,"t":"2025-11-28T05:00:00Z","v":71580,"vw":45.010902},{"c":43.85,"h":45.11,"l":43.65,"n":6714,"o":44.35,"t":"2025-12-01T05:00:00Z","v":215094,"vw":44.054585},{"c":43.65,"h":44.3599,"l":43.173,"n":4980,"o":43.97,"t":"2025-12-02T05:00:00Z","v":160818,"vw":43.75081},{"c":45.11,"h":45.18,"l":43.505,"n":4694,"o":43.65,"t":"2025-12-03T05:00:00Z","v":196828,"vw":44.835469},{"c":46.41,"h":46.73,"l":43.92,"n":6152,"o":44.64,"t":"2025-12-04T05:00:00Z","v":280251,"vw":46.226953},{"c":46.78,"h":47.0429,"l":45.99,"n":5438,"o":46.08,"t":"2025-12-05T05:00:00Z","v":301915,"vw":46.746679},{"c":46.07,"h":47.04,"l":46.04,"n":6250,"o":47.04,"t":"2025-12-08T05:00:00Z","v":265586,"vw":46.191969},{"c":46.44,"h":47.135,"l":45.6675,"n":5526,"o":45.79,"t":"2025-12-09T05:00:00Z","v":200505,"vw":46.589116},{"c":48.1,"h":48.725,"l":46.024,"n":6316,"o":46.26,"t":"2025-12-10T05:00:00Z","v":321454,"vw":47.817762},{"c":49.22,"h":49.38,"l":47.21,"n":7216,"o":47.79,"t":"2025-12-11T05:00:00Z","v":351043,"vw":49.115123},{"c":47.69,"h":49.29,"l":47.32,"n":7710,"o":49.18,"t":"2025-12-12T05:00:00Z","v":388618,"vw":47.853136},{"c":47.66,"h":48.84,"l":47.27,"n":6673,"o":48.18,"t":"2025-12-15T05:00:00Z","v":227070,"vw":47.656002},{"c":47.92,"h":48.77,"l":47.505,"n":6456,"o":47.75,"t":"2025-12-16T05:00:00Z","v":232083,"vw":48.042798},{"c":46.88,"h":48.515,"l":46.02,"n":6190,"o":48.08,"t":"2025-12-17T05:00:00Z","v":259138,"vw":46.809498},{"c":47.66,"h":48.84,"l":47.17,"n":6253,"o":47.45,"t":"2025-12-18T05:00:00Z","v":287880,"vw":47.844392},{"c":47.54,"h":48.2033,"l":47.33,"n":4679,"o":47.52,"t":"2025-12-19T05:00:00Z","v":375743,"vw":47.578334},{"c":48.14,"h":48.4499,"l":47.425,"n":4821,"o":47.7,"t":"2025-12-22T05:00:00Z","v":154179,"vw":47.962013},{"c":48.57,"h":48.65,"l":47.7,"n":3724,"o":47.7,"t":"2025-12-23T05:00:00Z","v":366363,"vw":48.404366},{"c":48.41,"h":48.71,"l":48.23,"n":1888,"o":48.37,"t":"2025-12-24T05:00:00Z","v":44595,"vw":48.466018},{"c":48.38,"h":49,"l":48.28,"n":3295,"o":48.57,"t":"2025-12-26T05:00:00Z","v":106199,"vw":48.473089},{"c":48.07,"h":48.46,"l":47.2,"n":3510,"o":48.23,"t":"2025-12-29T05:00:00Z","v":125722,"vw":47.93099},{"c":47.54,"h":48.23,"l":47.49,"n":3711,"o":47.86,"t":"2025-12-30T05:00:00Z","v":119980,"vw":47.678458},{"c":47,"h":47.86,"l":46.75,"n":3589,"o":47.63,"t":"2025-12-31T05:00:00Z","v":124564,"vw":47.007946},{"c":47.38,"h":47.77,"l":46.485,"n":6260,"o":46.84,"t":"2026-01-02T05:00:00Z","v":159097,"vw":47.341633},{"c":49.28,"h":50.95,"l":47.6,"n":8347,"o":47.6,"t":"2026-01-05T05:00:00Z","v":338858,"vw":49.788114},{"c":49.67,"h":50.229,"l":48.33,"n":6271,"o":49,"t":"2026-01-06T05:00:00Z","v":247043,"vw":49.569489},{"c":48.47,"h":49.55,"l":47.65,"n":4823,"o":49.52,"t":"2026-01-07T05:00:00Z","v":158428,"vw":48.565511},{"c":50.85,"h":50.97,"l":47.8845,"n":6277,"o":48.15,"t":"2026-01-08T05:00:00Z","v":320829,"vw":50.407886},{"c":51.37,"h":51.6,"l":50.4,"n":5557,"o":50.88,"t":"2026-01-09T05:00:00Z","v":199903,"vw":51.287628},{"c":52.52,"h":52.71,"l":49.2288,"n":6529,"o":50.75,"t":"2026-01-12T05:00:00Z","v":207288,"vw":52.145158},{"c":52.62,"h":53.04,"l":51.12,"n":5371,"o":52.57,"t":"2026-01-13T05:00:00Z","v":204519,"vw":52.476554},{"c":52.74,"h":53.03,"l":51.58,"n":5893,"o":52.5,"t":"2026-01-14T05:00:00Z","v":168825,"vw":52.657422},{"c":54.52,"h":55.1,"l":52.99,"n":6151,"o":52.99,"t":"2026-01-15T05:00:00Z","v":202657,"vw":54.657208},{"c":54.43,"h":54.9899,"l":53.9252,"n":5192,"o":54.68,"t":"2026-01-16T05:00:00Z","v":190708,"vw":54.440653},{"c":53.99,"h":54.36,"l":52,"n":6418,"o":53.02,"t":"2026-01-20T05:00:00Z","v":205104,"vw":53.899041},{"c":54.92,"h":55.38,"l":53.855,"n":5806,"o":54.19,"t":"2026-01-21T05:00:00Z","v":208497,"vw":54.786016},{"c":55.58,"h":56.29,"l":55.1,"n":5595,"o":55.53,"t":"2026-01-22T05:00:00Z","v":251888,"vw":55.687686},{"c":55.19,"h":55.68,"l":54.37,"n":6502,"o":55.24,"t":"2026-01-23T05:00:00Z","v":310027,"vw":55.042647},{"c":55.4,"h":55.96,"l":54.365,"n":5851,"o":55.19,"t":"2026-01-26T05:00:00Z","v":191488,"vw":55.422367},{"c":55.57,"h":55.82,"l":54.97,"n":4121,"o":55.57,"t":"2026-01-27T05:00:00Z","v":106298,"vw":55.486403},{"c":55.29,"h":56.295,"l":55.2579,"n":6196,"o":56.08,"t":"2026-01-28T05:00:00Z","v":188828,"vw":55.52026},{"c":55.13,"h":55.9,"l":54.5,"n":6368,"o":55.66,"t":"2026-01-29T05:00:00Z","v":238135,"vw":55.208648},{"c":55.42,"h":56.09,"l":54.05,"n":10563,"o":54.4,"t":"2026-01-30T05:00:00Z","v":429105,"vw":55.441647},{"c":55.85,"h":56.46,"l":55.07,"n":7629,"o":55.49,"t":"2026-02-02T05:00:00Z","v":186969,"vw":55.936033},{"c":51.67,"h":56.2,"l":50.405,"n":10822,"o":56.2,"t":"2026-02-03T05:00:00Z","v":376632,"vw":51.88913},{"c":52.51,"h":52.98,"l":50.752,"n":12877,"o":52.12,"t":"2026-02-04T05:00:00Z","v":414683,"vw":52.208955},{"c":48.52,"h":51.51,"l":45.85,"n":15064,"o":50.97,"t":"2026-02-05T05:00:00Z","v":665239,"vw":48.257196},{"c":50.98,"h":51.52,"l":49.375,"n":9058,"o":49.93,"t":"2026-02-06T05:00:00Z","v":405193,"vw":50.936523},{"c":51.86,"h":53,"l":50.97,"n":6200,"o":50.97,"t":"2026-02-09T05:00:00Z","v":273979,"vw":52.015276},{"c":51.62,"h":52.03,"l":50.72,"n":6378,"o":51.76,"t":"2026-02-10T05:00:00Z","v":257557,"vw":51.394624},{"c":51.92,"h":52.51,"l":50.8,"n":7834,"o":51.74,"t":"2026-02-11T05:00:00Z","v":281423,"vw":51.587755},{"c":52.31,"h":53.27,"l":51.075,"n":7289,"o":52.56,"t":"2026-02-12T05:00:00Z","v":284058,"vw":52.126848},{"c":51.85,"h":52.25,"l":50.2,"n":5084,"o":51.78,"t":"2026-02-13T05:00:00Z","v":145616,"vw":51.673896},{"c":51.94,"h":52.37,"l":51.31,"n":5450,"o":51.98,"t":"2026-02-17T05:00:00Z","v":179825,"vw":52.001623},{"c":52.72,"h":53.5,"l":52.24,"n":4696,"o":52.24,"t":"2026-02-18T05:00:00Z","v":119430,"vw":52.812009},{"c":52.89,"h":52.93,"l":51.23,"n":4323,"o":52.04,"t":"2026-02-19T05:00:00Z","v":161660,"vw":52.519503},{"c":53.23,"h":53.295,"l":51.83,"n":4992,"o":52.62,"t":"2026-02-20T05:00:00Z","v":223497,"vw":53.091145},{"c":52.44,"h":53.39,"l":51.33,"n":9484,"o":52.7,"t":"2026-02-23T05:00:00Z","v":364559,"vw":52.433042},{"c":54.37,"h":54.68,"l":51.97,"n":7877,"o":52.41,"t":"2026-02-24T05:00:00Z","v":366959,"vw":54.122804},{"c":56.43,"h":56.97,"l":53.9,"n":6906,"o":55,"t":"2026-02-25T05:00:00Z","v":376398,"vw":56.070908},{"c":55.78,"h":57.025,"l":54.27,"n":8130,"o":56.77,"t":"2026-02-26T05:00:00Z","v":274925,"vw":55.515147},{"c":53.86,"h":55.2,"l":52.46,"n":9550,"o":55.2,"t":"2026-02-27T05:00:00Z","v":442724,"vw":53.709797},{"c":54.95,"h":55.57,"l":52.405,"n":8058,"o":52.72,"t":"2026-03-02T05:00:00Z","v":263798,"vw":54.718192},{"c":53.78,"h":54.29,"l":51.18,"n":7425,"o":52.61,"t":"2026-03-03T05:00:00Z","v":308134,"vw":53.471666},{"c":54.68,"h":55.1,"l":53.63,"n":7010,"o":54.43,"t":"2026-03-04T05:00:00Z","v":328466,"vw":54.592443},{"c":53.41,"h":54.62,"l":52.255,"n":9033,"o":53.98,"t":"2026-03-05T05:00:00Z","v":365135,"vw":53.231021},{"c":51.18,"h":51.83,"l":50.09,"n":9666,"o":51.83,"t":"2026-03-06T05:00:00Z","v":273097,"vw":51.085518},{"c":51.56,"h":51.73,"l":49.26,"n":8302,"o":50.17,"t":"2026-03-09T04:00:00Z","v":271468,"vw":50.951227},{"c":51.56,"h":52.755,"l":50.79,"n":7065,"o":51.79,"t":"2026-03-10T04:00:00Z","v":203816,"vw":51.853228},{"c":50.72,"h":51.67,"l":50.13,"n":5387,"o":51,"t":"2026-03-11T04:00:00Z","v":173909,"vw":50.687506},{"c":50.29,"h":50.3,"l":49.05,"n":10588,"o":49.5,"t":"2026-03-12T04:00:00Z","v":318333,"vw":49.881705},{"c":50.43,"h":51.425,"l":49.98,"n":7492,"o":50.59,"t":"2026-03-13T04:00:00Z","v":261075,"vw":50.499314},{"c":50.73,"h":51.89,"l":50.54,"n":6039,"o":51.07,"t":"2026-03-16T04:00:00Z","v":214326,"vw":50.890558},{"c":51.11,"h":52.025,"l":51,"n":7280,"o":51.49,"t":"2026-03-17T04:00:00Z","v":249239,"vw":51.341301},{"c":50.21,"h":51,"l":50.16,"n":8555,"o":50.34,"t":"2026-03-18T04:00:00Z","v":289612,"vw":50.423243},{"c":52.05,"h":52.08,"l":49.31,"n":8700,"o":49.31,"t":"2026-03-19T04:00:00Z","v":329214,"vw":50.834303},{"c":50.83,"h":52.31,"l":50.39,"n":7852,"o":52.13,"t":"2026-03-20T04:00:00Z","v":567950,"vw":51.014571},{"c":52.13,"h":53.39,"l":51.59,"n":6084,"o":52.48,"t":"2026-03-23T04:00:00Z","v":253239,"vw":52.380744},{"c":51.94,"h":52.33,"l":51.21,"n":5876,"o":51.35,"t":"2026-03-24T04:00:00Z","v":239347,"vw":51.903947},{"c":53.88,"h":54.01,"l":52.7301,"n":5821,"o":52.91,"t":"2026-03-25T04:00:00Z","v":186891,"vw":53.653255},{"c":54.44,"h":54.625,"l":53.22,"n":6852,"o":53.22,"t":"2026-03-26T04:00:00Z","v":230161,"vw":54.246106},{"c":52.22,"h":54.62,"l":52.21,"n":6558,"o":53.97,"t":"2026-03-27T04:00:00Z","v":172773,"vw":52.974464},{"c":52.28,"h":54.03,"l":51.91,"n":6639,"o":53,"t":"2026-03-30T04:00:00Z","v":187228,"vw":52.286037},{"c":54.42,"h":54.44,"l":51.99,"n":8265,"o":53.31,"t":"2026-03-31T04:00:00Z","v":314612,"vw":54.051939},{"c":56.2,"h":58.355,"l":55.13,"n":11405,"o":55.51,"t":"2026-04-01T04:00:00Z","v":519222,"vw":56.587152},{"c":55.28,"h":55.385,"l":51.85,"n":8965,"o":54.5,"t":"2026-04-02T04:00:00Z","v":328432,"vw":54.832278},{"c":55.99,"h":56.035,"l":54.735,"n":7737,"o":55.28,"t":"2026-04-06T04:00:00Z","v":259080,"vw":55.686206},{"c":56.27,"h":56.71,"l":54.93,"n":7742,"o":55.64,"t":"2026-04-07T04:00:00Z","v":284483,"vw":56.120047},{"c":59.43,"h":60.24,"l":58.1601,"n":13376,"o":59.18,"t":"2026-04-08T04:00:00Z","v":554790,"vw":59.115762},{"c":61.86,"h":62.25,"l":59,"n":11307,"o":59,"t":"2026-04-09T04:00:00Z","v":507576,"vw":61.186992},{"c":61.93,"h":62.07,"l":61.07,"n":8679,"o":61.81,"t":"2026-04-10T04:00:00Z","v":288021,"vw":61.791626},{"c":63.44,"h":63.45,"l":61.025,"n":8365,"o":61.06,"t":"2026-04-13T04:00:00Z","v":323296,"vw":62.767496},{"c":64.97,"h":65.76,"l":63.67,"n":8118,"o":64,"t":"2026-04-14T04:00:00Z","v":403356,"vw":65.100437},{"c":66.69,"h":66.72,"l":64.55,"n":8195,"o":64.73,"t":"2026-04-15T04:00:00Z","v":331067,"vw":65.94735},{"c":66.41,"h":67.575,"l":65.96,"n":8562,"o":66.68,"t":"2026-04-16T04:00:00Z","v":289554,"vw":66.684769},{"c":66.71,"h":68.82,"l":66.65,"n":8254,"o":67.69,"t":"2026-04-17T04:00:00Z","v":395112,"vw":67.178629},{"c":66.7,"h":67.625,"l":66.66,"n":5398,"o":66.66,"t":"2026-04-20T04:00:00Z","v":238234,"vw":66.889043},{"c":65.78,"h":67.975,"l":65.595,"n":7183,"o":66.87,"t":"2026-04-21T04:00:00Z","v":270334,"vw":66.162805},{"c":67.67,"h":69.87,"l":66.475,"n":8547,"o":66.49,"t":"2026-04-22T04:00:00Z","v":382707,"vw":67.469296},{"c":66.94,"h":68.43,"l":66.6,"n":6563,"o":67.72,"t":"2026-04-23T04:00:00Z","v":187379,"vw":67.20909},{"c":67.78,"h":68.16,"l":66.21,"n":5177,"o":67.13,"t":"2026-04-24T04:00:00Z","v":209420,"vw":67.626603},{"c":68.18,"h":68.63,"l":67.72,"n":6913,"o":67.72,"t":"2026-04-27T04:00:00Z","v":276178,"vw":68.274652},{"c":66.91,"h":67.71,"l":65.76,"n":9243,"o":67.46,"t":"2026-04-28T04:00:00Z","v":313083,"vw":66.775291},{"c":65.08,"h":66.86,"l":64.955,"n":9849,"o":66.86,"t":"2026-04-29T04:00:00Z","v":493192,"vw":65.499239},{"c":67.35,"h":68.59,"l":62.48,"n":12635,"o":64.95,"t":"2026-04-30T04:00:00Z","v":574018,"vw":67.144494},{"c":65.49,"h":68.34,"l":63.67,"n":9953,"o":67.51,"t":"2026-05-01T04:00:00Z","v":525362,"vw":65.103105},{"c":67.55,"h":67.97,"l":65.38,"n":9748,"o":65.38,"t":"2026-05-04T04:00:00Z","v":432806,"vw":67.144709},{"c":68.34,"h":68.39,"l":67.18,"n":9095,"o":68.01,"t":"2026-05-05T04:00:00Z","v":333152,"vw":67.89884},{"c":67.89,"h":69.47,"l":67.71,"n":6778,"o":69.14,"t":"2026-05-06T04:00:00Z","v":269148,"vw":68.312718},{"c":66.53,"h":68.07,"l":66.41,"n":7789,"o":67.82,"t":"2026-05-07T04:00:00Z","v":245100,"vw":66.804806},{"c":68.63,"h":69,"l":66.32,"n":7474,"o":67.2,"t":"2026-05-08T04:00:00Z","v":259302,"vw":68.030407},{"c":72.38,"h":73.1,"l":69,"n":10354,"o":69.05,"t":"2026-05-11T04:00:00Z","v":529447,"vw":71.352664},{"c":70.53,"h":72.295,"l":69.13,"n":10011,"o":71.72,"t":"2026-05-12T04:00:00Z","v":290478,"vw":70.713572},{"c":70.22,"h":71.295,"l":69.88,"n":11143,"o":70.43,"t":"2026-05-13T04:00:00Z","v":506150,"vw":70.360288},{"c":71.22,"h":71.24,"l":69.56,"n":7474,"o":70.4,"t":"2026-05-14T04:00:00Z","v":406070,"vw":70.742758},{"c":68.82,"h":70.61,"l":67.24,"n":6921,"o":70.15,"t":"2026-05-15T04:00:00Z","v":294418,"vw":68.442358},{"c":69.34,"h":71.14,"l":68.265,"n":8102,"o":68.82,"t":"2026-05-18T04:00:00Z","v":348781,"vw":69.805692},{"c":68.11,"h":69.07,"l":67.69,"n":10484,"o":68.7,"t":"2026-05-19T04:00:00Z","v":385832,"vw":68.161457},{"c":71.12,"h":71.47,"l":68.065,"n":13436,"o":68.71,"t":"2026-05-20T04:00:00Z","v":661512,"vw":70.623594},{"c":72.57,"h":72.62,"l":69.63,"n":10376,"o":70.27,"t":"2026-05-21T04:00:00Z","v":405907,"vw":71.750816},{"c":71.58,"h":74.52,"l":71.53,"n":9868,"o":73.59,"t":"2026-05-22T04:00:00Z","v":529408,"vw":72.539683},{"c":75.48,"h":76.13,"l":71.8001,"n":11755,"o":72.58,"t":"2026-05-26T04:00:00Z","v":619585,"vw":74.778333},{"c":74.5,"h":75.77,"l":73.59,"n":8931,"o":75.33,"t":"2026-05-27T04:00:00Z","v":664069,"vw":74.725839},{"c":72.71,"h":74.06,"l":72.22,"n":8310,"o":73.85,"t":"2026-05-28T04:00:00Z","v":358632,"vw":72.935097},{"c":72.31,"h":73.155,"l":71.75,"n":8764,"o":73.05,"t":"2026-05-29T04:00:00Z","v":409879,"vw":72.39062},{"c":72.3,"h":73.2199,"l":71.3701,"n":8775,"o":72.02,"t":"2026-06-01T04:00:00Z","v":295595,"vw":72.23131},{"c":72.7,"h":73.79,"l":72.26,"n":8435,"o":72.3,"t":"2026-06-02T04:00:00Z","v":272625,"vw":73.047962},{"c":72.26,"h":73.25,"l":70.6501,"n":8418,"o":73.25,"t":"2026-06-03T04:00:00Z","v":455292,"vw":72.110987},{"c":75.82,"h":75.99,"l":72.5,"n":8730,"o":72.51,"t":"2026-06-04T04:00:00Z","v":327628,"vw":75.24655},{"c":74,"h":75.19,"l":72.87,"n":9198,"o":74.7,"t":"2026-06-05T04:00:00Z","v":306174,"vw":73.740068},{"c":77.03,"h":77.38,"l":74.79,"n":10797,"o":76.22,"t":"2026-06-08T04:00:00Z","v":484577,"vw":76.79114},{"c":77.34,"h":79,"l":75.7,"n":9274,"o":78.11,"t":"2026-06-09T04:00:00Z","v":361061,"vw":77.383731},{"c":76.08,"h":78.6199,"l":75.445,"n":7914,"o":76.49,"t":"2026-06-10T04:00:00Z","v":257467,"vw":76.330321},{"c":77.7,"h":79.06,"l":75.98,"n":8559,"o":77.13,"t":"2026-06-11T04:00:00Z","v":340681,"vw":77.900565},{"c":78.54,"h":79.15,"l":76.9,"n":8094,"o":77.73,"t":"2026-06-12T04:00:00Z","v":246369,"vw":78.415629},{"c":80.57,"h":83.8028,"l":79.1401,"n":10711,"o":80.04,"t":"2026-06-15T04:00:00Z","v":871299,"vw":80.759685},{"c":82.33,"h":82.94,"l":80.92,"n":9508,"o":81.37,"t":"2026-06-16T04:00:00Z","v":397035,"vw":82.22325},{"c":82.72,"h":85.73,"l":82.59,"n":11086,"o":82.88,"t":"2026-06-17T04:00:00Z","v":470636,"vw":83.834606},{"c":75.15,"h":76.135,"l":69.52,"n":32136,"o":75.88,"t":"2026-06-18T04:00:00Z","v":2999777,"vw":74.065744},{"c":73.89,"h":75.84,"l":73.4,"n":15048,"o":74.96,"t":"2026-06-22T04:00:00Z","v":718691,"vw":74.177023},{"c":73.01,"h":74.54,"l":71.81,"n":11083,"o":71.83,"t":"2026-06-23T04:00:00Z","v":443088,"vw":72.809756},{"c":70.38,"h":72.9,"l":69.97,"n":12725,"o":72.89,"t":"2026-06-24T04:00:00Z","v":605761,"vw":70.667173},{"c":69.77,"h":72.47,"l":69.29,"n":14067,"o":71.33,"t":"2026-06-25T04:00:00Z","v":741309,"vw":70.226175},{"c":72.2,"h":73,"l":70.295,"n":18933,"o":71.79,"t":"2026-06-26T04:00:00Z","v":1412922,"vw":72.115235},{"c":71.17,"h":73,"l":69.92,"n":11637,"o":72.65,"t":"2026-06-29T04:00:00Z","v":447924,"vw":71.004099},{"c":71.52,"h":71.98,"l":70.48,"n":11200,"o":71.28,"t":"2026-06-30T04:00:00Z","v":467618,"vw":71.516537},{"c":71.98,"h":74.19,"l":70.985,"n":12219,"o":71.33,"t":"2026-07-01T04:00:00Z","v":474213,"vw":72.556711},{"c":73.09,"h":75.145,"l":72.07,"n":11777,"o":73.29,"t":"2026-07-02T04:00:00Z","v":388429,"vw":73.039503},{"c":79.15,"h":79.43,"l":72.66,"n":14703,"o":73.8,"t":"2026-07-06T04:00:00Z","v":729912,"vw":77.880946},{"c":78.28,"h":79.26,"l":77.54,"n":12771,"o":78.31,"t":"2026-07-07T04:00:00Z","v":448343,"vw":78.384831},{"c":77.39,"h":79,"l":76.9301,"n":9210,"o":77.85,"t":"2026-07-08T04:00:00Z","v":311173,"vw":77.448016},{"c":80.38,"h":81.06,"l":77.91,"n":8869,"o":78.28,"t":"2026-07-09T04:00:00Z","v":395669,"vw":80.094964},{"c":81.66,"h":82.4974,"l":81.31,"n":8046,"o":81.31,"t":"2026-07-10T04:00:00Z","v":430813,"vw":81.837628},{"c":78.81,"h":81.625,"l":78.21,"n":8364,"o":81.4,"t":"2026-07-13T04:00:00Z","v":416161,"vw":78.928087},{"c":80.62,"h":81.172,"l":78.94,"n":7033,"o":78.94,"t":"2026-07-14T04:00:00Z","v":340967,"vw":80.493763},{"c":83.07,"h":83.2,"l":81.14,"n":8865,"o":82.23,"t":"2026-07-15T04:00:00Z","v":389498,"vw":82.552269},{"c":83.27,"h":83.94,"l":81.3255,"n":12629,"o":82.46,"t":"2026-07-16T04:00:00Z","v":492951,"vw":83.18213},{"c":82.79,"h":83.575,"l":79.75,"n":8692,"o":81.18,"t":"2026-07-17T04:00:00Z","v":335719,"vw":82.643119},{"c":82.15,"h":84.3099,"l":82.05,"n":8381,"o":83.33,"t":"2026-07-20T04:00:00Z","v":284450,"vw":82.966746},{"c":83.95,"h":84.97,"l":82.6,"n":9471,"o":82.68,"t":"2026-07-21T04:00:00Z","v":353851,"vw":83.85143},{"c":82.32,"h":85.059,"l":81.99,"n":9172,"o":83.11,"t":"2026-07-22T04:00:00Z","v":329403,"vw":82.683684},{"c":80.23,"h":81.85,"l":80.04,"n":8557,"o":80.67,"t":"2026-07-23T04:00:00Z","v":319822,"vw":80.350739},{"c":80.88,"h":81.41,"l":79.32,"n":6940,"o":81.02,"t":"2026-07-24T04:00:00Z","v":238675,"vw":80.67574},{"c":82.85,"h":84.4,"l":81.76,"n":9783,"o":82.44,"t":"2026-07-27T04:00:00Z","v":346126,"vw":82.445207},{"c":82.5,"h":83.46,"l":81.18,"n":8407,"o":82.56,"t":"2026-07-28T04:00:00Z","v":346422,"vw":82.503884},{"c":80.83,"h":83.46,"l":79,"n":16630,"o":81.87,"t":"2026-07-29T04:00:00Z","v":979986,"vw":80.711316},{"c":83.95,"h":86.43,"l":79.83,"n":11165,"o":83.09,"t":"2026-07-30T04:00:00Z","v":512262,"vw":83.984657},{"c":86.49,"h":88.2997,"l":81.97,"n":12243,"o":83.99,"t":"2026-07-31T04:00:00Z","v":566373,"vw":85.904033},{"c":89.78,"h":90.12,"l":86.5,"n":13198,"o":86.76,"t":"2026-08-03T04:00:00Z","v":581588,"vw":88.75989},{"c":91.92,"h":92.67,"l":90.07,"n":13122,"o":90.69,"t":"2026-08-04T04:00:00Z","v":493143,"vw":91.596741},{"c":91.41,"h":93.6099,"l":90.72,"n":10677,"o":92.73,"t":"2026-08-05T04:00:00Z","v":379954,"vw":91.560241},{"c":91.56,"h":93.6099,"l":90.0738,"n":8978,"o":90.75,"t":"2026-08-06T04:00:00Z","v":300866,"vw":91.706675},{"c":89.85,"h":93.27,"l":89.29,"n":8888,"o":92.06,"t":"2026-08-07T04:00:00Z","v":291614,"vw":90.175148},{"c":90.72,"h":91.3923,"l":88.71,"n":10272,"o":89.29,"t":"2026-08-10T04:00:00Z","v":411318,"vw":90.633976},{"c":91.55,"h":93.2933,"l":90.625,"n":7226,"o":90.92,"t":"2026-08-11T04:00:00Z","v":292554,"vw":91.664158},{"c":92.19,"h":92.55,"l":91.04,"n":8988,"o":92.32,"t":"2026-08-12T04:00:00Z","v":415576,"vw":91.639341},{"c":93.16,"h":93.22,"l":90.91,"n":9981,"o":92.6,"t":"2026-08-13T04:00:00Z","v":395663,"vw":92.622911},{"c":92.51,"h":93.82,"l":91.34,"n":9896,"o":92.41,"t":"2026-08-14T04:00:00Z","v":272683,"vw":92.818425},{"c":92.99,"h":93.5222,"l":91.52,"n":9589,"o":92.44,"t":"2026-08-17T04:00:00Z","v":310116,"vw":92.9738},{"c":91.83,"h":92.09,"l":90.155,"n":7510,"o":92.06,"t":"2026-08-18T04:00:00Z","v":269596,"vw":91.647971},{"c":91.04,"h":93.015,"l":90.785,"n":8956,"o":92.68,"t":"2026-08-19T04:00:00Z","v":317543,"vw":91.575712},{"c":90.85,"h":92.25,"l":90.34,"n":7212,"o":91.16,"t":"2026-08-20T04:00:00Z","v":228708,"vw":91.005097},{"c":92.3,"h":93.06,"l":91.455,"n":7304,"o":91.77,"t":"2026-08-21T04:00:00Z","v":328911,"vw":92.199299},{"c":91.9,"h":93.78,"l":91.65,"n":7875,"o":91.96,"t":"2026-08-24T04:00:00Z","v":229670,"vw":92.45526},{"c":93.48,"h":94.11,"l":92.43,"n":9144,"o":92.8,"t":"2026-08-25T04:00:00Z","v":326458,"vw":93.447046},{"c":95.65,"h":96,"l":93.42,"n":10193,"o":93.88,"t":"2026-08-26T04:00:00Z","v":342426,"vw":95.382927},{"c":97.31,"h":98.3,"l":95.81,"n":8768,"o":95.81,"t":"2026-08-27T04:00:00Z","v":285280,"vw":97.094029},{"c":95.76,"h":98.52,"l":95.37,"n":8453,"o":97.92,"t":"2026-08-28T04:00:00Z","v":352363,"vw":96.634371},{"c":94.2,"h":96.19,"l":93.675,"n":9828,"o":95.78,"t":"2026-08-31T04:00:00Z","v":560653,"vw":94.265823},{"c":90.08,"h":94.47,"l":89.9,"n":11110,"o":93.5,"t":"2026-09-01T04:00:00Z","v":476215,"vw":92.011605},{"c":90.01,"h":92.69,"l":89.38,"n":10038,"o":90.28,"t":"2026-09-02T04:00:00Z","v":700033,"vw":90.557808},{"c":92.24,"h":92.78,"l":90.81,"n":10105,"o":91.01,"t":"2026-09-03T04:00:00Z","v":458492,"vw":92.190601},{"c":93.58,"h":93.67,"l":90.32,"n":6767,"o":90.58,"t":"2026-09-04T04:00:00Z","v":385427,"vw":93.05624},{"c":92.15,"h":94.65,"l":91.77,"n":12469,"o":93.71,"t":"2026-09-08T04:00:00Z","v":427267,"vw":92.776643},{"c":92.5,"h":93.6,"l":90.84,"n":13383,"o":91.89,"t":"2026-09-09T04:00:00Z","v":316345,"vw":92.643637},{"c":92.05,"h":93.99,"l":91.57,"n":9778,"o":91.81,"t":"2026-09-10T04:00:00Z","v":276948,"vw":92.501562},{"c":91.02,"h":94.06,"l":90.88,"n":9875,"o":93.65,"t":"2026-09-11T04:00:00Z","v":267557,"vw":91.645186},{"c":88.92,"h":91.675,"l":87.55,"n":10461,"o":90.46,"t":"2026-09-14T04:00:00Z","v":546833,"vw":89.166024},{"c":87.48,"h":88.475,"l":85.6,"n":14940,"o":87.96,"t":"2026-09-15T04:00:00Z","v":1419213,"vw":86.985381},{"c":89.21,"h":90.905,"l":87.078,"n":12779,"o":88.11,"t":"2026-09-16T04:00:00Z","v":539647,"vw":89.343555},{"c":90.54,"h":91.5,"l":90.14,"n":10990,"o":91.18,"t":"2026-09-17T04:00:00Z","v":273307,"vw":90.754956},{"c":90.74,"h":92.01,"l":90.035,"n":10855,"o":90.69,"t":"2026-09-18T04:00:00Z","v":1272476,"vw":90.78796},{"c":94.11,"h":94.51,"l":91.77,"n":11558,"o":92.01,"t":"2026-09-21T04:00:00Z","v":324640,"vw":93.828528},{"c":91.9,"h":94.69,"l":89.09,"n":11666,"o":94.69,"t":"2026-09-22T04:00:00Z","v":404838,"vw":91.600985},{"c":91.51,"h":92.24,"l":89.785,"n":8372,"o":90.73,"t":"2026-09-23T04:00:00Z","v":301186,"vw":91.511132},{"c":93.32,"h":93.485,"l":90.305,"n":9097,"o":91.33,"t":"2026-09-24T04:00:00Z","v":254614,"vw":92.649027},{"c":93.88,"h":95.89,"l":93.06,"n":8505,"o":93.06,"t":"2026-09-25T04:00:00Z","v":293845,"vw":94.029721},{"c":93.79,"h":94.42,"l":92.42,"n":7316,"o":93.29,"t":"2026-09-28T04:00:00Z","v":364025,"vw":93.683896},{"c":92.48,"h":94.61,"l":89.4126,"n":9984,"o":94.61,"t":"2026-09-29T04:00:00Z","v":433581,"vw":91.776358},{"c":91.71,"h":93.69,"l":90.99,"n":10491,"o":92.61,"t":"2026-09-30T04:00:00Z","v":459995,"vw":92.164177},{"c":94.06,"h":95.92,"l":90.965,"n":11452,"o":92.12,"t":"2026-10-01T04:00:00Z","v":637739,"vw":93.608524},{"c":94.17,"h":97.1,"l":94.1,"n":9383,"o":95.1,"t":"2026-10-02T04:00:00Z","v":441841,"vw":95.419121},{"c":96.16,"h":97.39,"l":93.7055,"n":9786,"o":94.4,"t":"2026-10-05T04:00:00Z","v":475453,"vw":95.87256},{"c":93.49,"h":96.66,"l":93.005,"n":10955,"o":96.58,"t":"2026-10-06T04:00:00Z","v":502456,"vw":94.343292},{"c":92.55,"h":93.46,"l":91.6,"n":7552,"o":92.04,"t":"2026-10-07T04:00:00Z","v":384551,"vw":92.599395},{"c":93.3,"h":94.45,"l":91.7575,"n":8782,"o":92.27,"t":"2026-10-08T04:00:00Z","v":483523,"vw":93.356375},{"c":93.71,"h":95.665,"l":92.93,"n":6555,"o":93.54,"t":"2026-10-09T04:00:00Z","v":295471,"vw":94.138065},{"c":92.63,"h":94.92,"l":92.22,"n":7900,"o":93.97,"t":"2026-10-12T04:00:00Z","v":353729,"vw":93.153178},{"c":91.58,"h":93.94,"l":90.04,"n":8580,"o":92.67,"t":"2026-10-13T04:00:00Z","v":285865,"vw":91.581235},{"c":91.1,"h":91.18,"l":89.13,"n":8265,"o":90.2,"t":"2026-10-14T04:00:00Z","v":427862,"vw":90.439891},{"c":92.81,"h":93.395,"l":89.91,"n":9142,"o":90.83,"t":"2026-10-15T04:00:00Z","v":369982,"vw":92.062889},{"c":92.16,"h":94.8,"l":91.235,"n":7475,"o":93.43,"t":"2026-10-16T04:00:00Z","v":312967,"vw":92.510408},{"c":93.2,"h":94.16,"l":91.96,"n":8568,"o":92.52,"t":"2026-10-19T04:00:00Z","v":284306,"vw":93.361884},{"c":94.36,"h":95.08,"l":92.34,"n":7175,"o":92.34,"t":"2026-10-20T04:00:00Z","v":355620,"vw":94.322295},{"c":95.11,"h":95.39,"l":93.5,"n":7636,"o":95.39,"t":"2026-10-21T04:00:00Z","v":261437,"vw":94.677895},{"c":92.79,"h":95.79,"l":92.77,"n":8508,"o":93.85,"t":"2026-10-22T04:00:00Z","v":348412,"vw":93.404718}],"volatilityBars":[{"c":93.625,"h":94.69,"l":93.625,"n":157,"o":94.69,"t":"2026-09-22T13:30:00Z","v":9204,"vw":94.376852},{"c":92.755,"h":93.61,"l":92.345,"n":183,"o":93.61,"t":"2026-09-22T13:45:00Z","v":5767,"vw":92.709967},{"c":91.9525,"h":92.915,"l":91.9525,"n":148,"o":92.915,"t":"2026-09-22T14:00:00Z","v":4139,"vw":92.411665},{"c":90.905,"h":91.97,"l":90.5801,"n":276,"o":91.72,"t":"2026-09-22T14:15:00Z","v":10657,"vw":91.19357},{"c":90.705,"h":90.905,"l":90.28,"n":175,"o":90.905,"t":"2026-09-22T14:30:00Z","v":5732,"vw":90.557287},{"c":90.5,"h":90.765,"l":90.38,"n":179,"o":90.765,"t":"2026-09-22T14:45:00Z","v":5695,"vw":90.552964},{"c":90.36,"h":90.86,"l":90.36,"n":279,"o":90.44,"t":"2026-09-22T15:00:00Z","v":6463,"vw":90.554706},{"c":89.1,"h":90.11,"l":89.09,"n":223,"o":90.11,"t":"2026-09-22T15:15:00Z","v":5038,"vw":89.596101},{"c":90.01,"h":90.21,"l":89.25,"n":286,"o":89.51,"t":"2026-09-22T15:30:00Z","v":7585,"vw":89.730266},{"c":90.7325,"h":90.79,"l":89.81,"n":250,"o":90.18,"t":"2026-09-22T15:45:00Z","v":6007,"vw":90.487548},{"c":91.33,"h":91.33,"l":90.6101,"n":307,"o":90.695,"t":"2026-09-22T16:00:00Z","v":5969,"vw":90.842751},{"c":91.65,"h":91.67,"l":91.33,"n":130,"o":91.35,"t":"2026-09-22T16:15:00Z","v":3033,"vw":91.459109},{"c":91.31,"h":91.62,"l":91.3,"n":159,"o":91.44,"t":"2026-09-22T16:30:00Z","v":2756,"vw":91.434167},{"c":91.075,"h":91.38,"l":91.075,"n":167,"o":91.23,"t":"2026-09-22T16:45:00Z","v":3331,"vw":91.23325},{"c":91.215,"h":91.33,"l":90.785,"n":234,"o":90.83,"t":"2026-09-22T17:00:00Z","v":6436,"vw":91.000175},{"c":90.86,"h":91.37,"l":90.825,"n":317,"o":91.37,"t":"2026-09-22T17:15:00Z","v":13808,"vw":91.035064},{"c":90.59,"h":90.8,"l":90.59,"n":102,"o":90.8,"t":"2026-09-22T17:30:00Z","v":2370,"vw":90.712334},{"c":91.525,"h":91.525,"l":90.65,"n":494,"o":90.745,"t":"2026-09-22T17:45:00Z","v":10827,"vw":91.045251},{"c":91.32,"h":91.415,"l":91.15,"n":252,"o":91.4,"t":"2026-09-22T18:00:00Z","v":5456,"vw":91.354551},{"c":91.5,"h":91.53,"l":91.29,"n":191,"o":91.43,"t":"2026-09-22T18:15:00Z","v":3647,"vw":91.452273},{"c":91.46,"h":91.67,"l":91.46,"n":180,"o":91.5,"t":"2026-09-22T18:30:00Z","v":13050,"vw":91.509841},{"c":91.56,"h":91.65,"l":91.44,"n":311,"o":91.46,"t":"2026-09-22T18:45:00Z","v":25826,"vw":91.513327},{"c":91.67,"h":91.93,"l":91.359,"n":673,"o":91.7,"t":"2026-09-22T19:00:00Z","v":28483,"vw":91.676874},{"c":91.5,"h":91.905,"l":91.5,"n":554,"o":91.52,"t":"2026-09-22T19:15:00Z","v":16298,"vw":91.747026},{"c":91.44,"h":91.6,"l":91.3675,"n":963,"o":91.48,"t":"2026-09-22T19:30:00Z","v":26705,"vw":91.534778},{"c":91.8,"h":91.94,"l":91.465,"n":2058,"o":91.47,"t":"2026-09-22T19:45:00Z","v":63731,"vw":91.690127},{"c":91.9,"h":91.9,"l":91.9,"n":43,"o":91.9,"t":"2026-09-22T20:00:00Z","v":83556,"vw":91.9},{"c":90.57,"h":92.13,"l":89.785,"n":218,"o":90.73,"t":"2026-09-23T13:30:00Z","v":11237,"vw":91.089491},{"c":91.085,"h":91.4,"l":89.8601,"n":245,"o":91.34,"t":"2026-09-23T13:45:00Z","v":6981,"vw":91.002858},{"c":91.72,"h":91.825,"l":90.64,"n":150,"o":90.64,"t":"2026-09-23T14:00:00Z","v":4607,"vw":91.590657},{"c":91.31,"h":92.02,"l":91.31,"n":125,"o":91.96,"t":"2026-09-23T14:15:00Z","v":4363,"vw":91.615592},{"c":91.395,"h":91.87,"l":91.395,"n":204,"o":91.56,"t":"2026-09-23T14:30:00Z","v":5577,"vw":91.702657},{"c":91.47,"h":91.675,"l":91.24,"n":177,"o":91.53,"t":"2026-09-23T14:45:00Z","v":4969,"vw":91.479788},{"c":91.87,"h":91.92,"l":91.58,"n":92,"o":91.59,"t":"2026-09-23T15:00:00Z","v":3096,"vw":91.699479},{"c":91.53,"h":91.87,"l":91.53,"n":222,"o":91.83,"t":"2026-09-23T15:15:00Z","v":7427,"vw":91.717095},{"c":91.605,"h":91.63,"l":91.46,"n":174,"o":91.555,"t":"2026-09-23T15:30:00Z","v":4875,"vw":91.57054},{"c":91.51,"h":91.7,"l":91.27,"n":236,"o":91.68,"t":"2026-09-23T15:45:00Z","v":4845,"vw":91.538913},{"c":91.44,"h":91.51,"l":91.4,"n":52,"o":91.51,"t":"2026-09-23T16:00:00Z","v":1316,"vw":91.450541},{"c":91.64,"h":91.64,"l":91.0501,"n":335,"o":91.5,"t":"2026-09-23T16:15:00Z","v":18067,"vw":91.285096},{"c":91.98,"h":91.98,"l":91.77,"n":181,"o":91.77,"t":"2026-09-23T16:30:00Z","v":2975,"vw":91.885812},{"c":91.725,"h":91.96,"l":91.51,"n":239,"o":91.96,"t":"2026-09-23T16:45:00Z","v":8737,"vw":91.665081},{"c":91.675,"h":91.73,"l":91.55,"n":162,"o":91.73,"t":"2026-09-23T17:00:00Z","v":3771,"vw":91.628333},{"c":91.89,"h":92.05,"l":91.68,"n":198,"o":91.68,"t":"2026-09-23T17:15:00Z","v":5299,"vw":91.895167},{"c":92.015,"h":92.05,"l":91.61,"n":268,"o":91.89,"t":"2026-09-23T17:30:00Z","v":7727,"vw":91.87544},{"c":92.14,"h":92.16,"l":92.025,"n":97,"o":92.05,"t":"2026-09-23T17:45:00Z","v":1779,"vw":92.09375},{"c":92.06,"h":92.24,"l":92.06,"n":271,"o":92.215,"t":"2026-09-23T18:00:00Z","v":6765,"vw":92.14793},{"c":91.845,"h":92.055,"l":91.845,"n":111,"o":92.055,"t":"2026-09-23T18:15:00Z","v":3036,"vw":91.945714},{"c":91.55,"h":91.88,"l":91.55,"n":223,"o":91.76,"t":"2026-09-23T18:30:00Z","v":8488,"vw":91.768856},{"c":91.635,"h":91.66,"l":91.56,"n":176,"o":91.575,"t":"2026-09-23T18:45:00Z","v":5858,"vw":91.601409},{"c":91.9,"h":91.9,"l":91.62,"n":262,"o":91.63,"t":"2026-09-23T19:00:00Z","v":7259,"vw":91.73954},{"c":91.52,"h":91.8301,"l":91.52,"n":273,"o":91.83,"t":"2026-09-23T19:15:00Z","v":6335,"vw":91.726405},{"c":91.57,"h":91.64,"l":91.46,"n":246,"o":91.51,"t":"2026-09-23T19:30:00Z","v":6308,"vw":91.556229},{"c":91.51,"h":91.63,"l":91.18,"n":1289,"o":91.63,"t":"2026-09-23T19:45:00Z","v":46183,"vw":91.349668},{"c":91.51,"h":91.51,"l":91.51,"n":24,"o":91.51,"t":"2026-09-23T20:00:00Z","v":47265,"vw":91.51},{"c":91.5,"h":91.5,"l":91.5,"n":24,"o":91.5,"t":"2026-09-23T22:45:00Z","v":4012,"vw":91.5},{"c":90.745,"h":91.33,"l":90.305,"n":161,"o":91.33,"t":"2026-09-24T13:30:00Z","v":4008,"vw":90.884776},{"c":90.54,"h":90.8,"l":90.49,"n":56,"o":90.61,"t":"2026-09-24T13:45:00Z","v":1194,"vw":90.628356},{"c":91.17,"h":91.17,"l":90.855,"n":46,"o":90.855,"t":"2026-09-24T14:00:00Z","v":1204,"vw":91.049591},{"c":91.6,"h":91.6,"l":91.19,"n":187,"o":91.29,"t":"2026-09-24T14:15:00Z","v":5187,"vw":91.317298},{"c":91.69,"h":91.735,"l":91.3,"n":147,"o":91.615,"t":"2026-09-24T14:30:00Z","v":8999,"vw":91.429891},{"c":91.65,"h":91.65,"l":91.29,"n":121,"o":91.31,"t":"2026-09-24T14:45:00Z","v":4018,"vw":91.364655},{"c":91.4,"h":91.7,"l":91.4,"n":123,"o":91.585,"t":"2026-09-24T15:00:00Z","v":3287,"vw":91.529885},{"c":91.3565,"h":91.68,"l":91.34,"n":102,"o":91.68,"t":"2026-09-24T15:15:00Z","v":1943,"vw":91.441309},{"c":91.395,"h":91.395,"l":91.14,"n":147,"o":91.36,"t":"2026-09-24T15:30:00Z","v":3479,"vw":91.248032},{"c":91.4,"h":91.4,"l":91.05,"n":172,"o":91.395,"t":"2026-09-24T15:45:00Z","v":15151,"vw":91.142666},{"c":91.76,"h":91.76,"l":91.445,"n":297,"o":91.46,"t":"2026-09-24T16:00:00Z","v":7533,"vw":91.558202},{"c":92.47,"h":92.87,"l":91.85,"n":475,"o":91.85,"t":"2026-09-24T16:15:00Z","v":12494,"vw":92.448834},{"c":92.995,"h":92.995,"l":92.21,"n":73,"o":92.21,"t":"2026-09-24T16:30:00Z","v":1974,"vw":92.576213},{"c":92.71,"h":93.1399,"l":92.71,"n":94,"o":92.91,"t":"2026-09-24T16:45:00Z","v":2169,"vw":92.906168},{"c":92.49,"h":92.53,"l":92.44,"n":130,"o":92.44,"t":"2026-09-24T17:00:00Z","v":3009,"vw":92.481496},{"c":92.535,"h":92.54,"l":92.3395,"n":39,"o":92.3395,"t":"2026-09-24T17:15:00Z","v":2299,"vw":92.36094},{"c":92.76,"h":93.02,"l":92.68,"n":130,"o":92.69,"t":"2026-09-24T17:30:00Z","v":3532,"vw":92.802757},{"c":93.3,"h":93.3,"l":92.94,"n":182,"o":92.94,"t":"2026-09-24T17:45:00Z","v":3606,"vw":93.174037},{"c":93.24,"h":93.39,"l":93.24,"n":91,"o":93.39,"t":"2026-09-24T18:00:00Z","v":2385,"vw":93.286951},{"c":93.42,"h":93.485,"l":93.24,"n":227,"o":93.24,"t":"2026-09-24T18:15:00Z","v":5189,"vw":93.376038},{"c":92.9775,"h":93.425,"l":92.975,"n":270,"o":93.425,"t":"2026-09-24T18:30:00Z","v":6406,"vw":93.209976},{"c":93.07,"h":93.22,"l":92.9,"n":285,"o":92.96,"t":"2026-09-24T18:45:00Z","v":6974,"vw":93.115969},{"c":93.235,"h":93.29,"l":93.08,"n":285,"o":93.205,"t":"2026-09-24T19:00:00Z","v":5890,"vw":93.219444},{"c":93.075,"h":93.295,"l":92.77,"n":404,"o":93.23,"t":"2026-09-24T19:15:00Z","v":8080,"vw":93.042667},{"c":93,"h":93.19,"l":92.91,"n":671,"o":93.06,"t":"2026-09-24T19:30:00Z","v":16456,"vw":93.057018},{"c":93.33,"h":93.42,"l":92.89,"n":1731,"o":93.015,"t":"2026-09-24T19:45:00Z","v":54756,"vw":93.252299},{"c":93.32,"h":93.32,"l":93.32,"n":33,"o":93.32,"t":"2026-09-24T20:00:00Z","v":42475,"vw":93.32},{"c":93.32,"h":93.32,"l":93.32,"n":1,"o":93.32,"t":"2026-09-24T21:15:00Z","v":1419,"vw":93.32},{"c":95.4,"h":95.89,"l":93.06,"n":156,"o":93.06,"t":"2026-09-25T13:30:00Z","v":9526,"vw":95.089979},{"c":95.48,"h":95.7199,"l":95,"n":103,"o":95.7199,"t":"2026-09-25T13:45:00Z","v":2759,"vw":95.338525},{"c":94.75,"h":95.45,"l":94.325,"n":263,"o":95.45,"t":"2026-09-25T14:00:00Z","v":9850,"vw":94.952231},{"c":94.65,"h":94.71,"l":94.32,"n":140,"o":94.49,"t":"2026-09-25T14:15:00Z","v":4848,"vw":94.478833},{"c":94.09,"h":94.41,"l":93.93,"n":57,"o":94.41,"t":"2026-09-25T14:30:00Z","v":4073,"vw":94.334722},{"c":93.81,"h":94.07,"l":93.65,"n":207,"o":94.07,"t":"2026-09-25T14:45:00Z","v":4561,"vw":93.845502},{"c":93.74,"h":94,"l":93.64,"n":180,"o":93.81,"t":"2026-09-25T15:00:00Z","v":4127,"vw":93.787059},{"c":93.295,"h":93.72,"l":93.295,"n":126,"o":93.7,"t":"2026-09-25T15:15:00Z","v":3205,"vw":93.568637},{"c":93.6969,"h":93.94,"l":93.48,"n":237,"o":93.49,"t":"2026-09-25T15:30:00Z","v":7377,"vw":93.603189},{"c":93.96,"h":93.96,"l":93.32,"n":217,"o":93.35,"t":"2026-09-25T15:45:00Z","v":5527,"vw":93.619165},{"c":93.88,"h":94.24,"l":93.875,"n":228,"o":94.11,"t":"2026-09-25T16:00:00Z","v":6047,"vw":94.006359},{"c":93.73,"h":93.92,"l":93.73,"n":113,"o":93.91,"t":"2026-09-25T16:15:00Z","v":4556,"vw":93.822305},{"c":94.02,"h":94.05,"l":93.65,"n":134,"o":93.795,"t":"2026-09-25T16:30:00Z","v":4402,"vw":93.83639},{"c":93.78,"h":93.985,"l":93.78,"n":98,"o":93.985,"t":"2026-09-25T16:45:00Z","v":1657,"vw":93.856875},{"c":94.02,"h":94.05,"l":93.67,"n":230,"o":93.67,"t":"2026-09-25T17:00:00Z","v":7083,"vw":93.94},{"c":93.99,"h":94.01,"l":93.89,"n":115,"o":94.01,"t":"2026-09-25T17:15:00Z","v":3509,"vw":93.931925},{"c":93.98,"h":94.15,"l":93.89,"n":180,"o":94.05,"t":"2026-09-25T17:30:00Z","v":6321,"vw":94.017741},{"c":93.985,"h":94.09,"l":93.985,"n":69,"o":94,"t":"2026-09-25T17:45:00Z","v":1832,"vw":94.0075},{"c":94.17,"h":94.17,"l":93.89,"n":369,"o":93.995,"t":"2026-09-25T18:00:00Z","v":8797,"vw":94.032638},{"c":94.47,"h":94.56,"l":94.205,"n":264,"o":94.22,"t":"2026-09-25T18:15:00Z","v":7920,"vw":94.335217},{"c":94.13,"h":94.51,"l":94.09,"n":196,"o":94.51,"t":"2026-09-25T18:30:00Z","v":3977,"vw":94.285559},{"c":94.13,"h":94.22,"l":94.045,"n":222,"o":94.13,"t":"2026-09-25T18:45:00Z","v":5617,"vw":94.120082},{"c":94.02,"h":94.25,"l":94.01,"n":312,"o":94.14,"t":"2026-09-25T19:00:00Z","v":9080,"vw":94.126285},{"c":93.84,"h":94.11,"l":93.84,"n":278,"o":94.06,"t":"2026-09-25T19:15:00Z","v":7339,"vw":93.977383},{"c":94.14,"h":94.14,"l":93.72,"n":649,"o":93.9899,"t":"2026-09-25T19:30:00Z","v":17723,"vw":93.901913},{"c":93.795,"h":94.195,"l":93.64,"n":1627,"o":94.12,"t":"2026-09-25T19:45:00Z","v":52905,"vw":93.904072},{"c":93.88,"h":93.88,"l":93.88,"n":40,"o":93.88,"t":"2026-09-25T20:00:00Z","v":73947,"vw":93.88},{"c":93.955,"h":94,"l":92.465,"n":207,"o":93.29,"t":"2026-09-28T13:30:00Z","v":10529,"vw":93.586838},{"c":93.625,"h":94.42,"l":93.625,"n":168,"o":94,"t":"2026-09-28T13:45:00Z","v":2220,"vw":94.038231},{"c":93.88,"h":94.155,"l":93.78,"n":72,"o":94.155,"t":"2026-09-28T14:00:00Z","v":1439,"vw":93.859462},{"c":93.69,"h":93.78,"l":93.605,"n":125,"o":93.76,"t":"2026-09-28T14:15:00Z","v":3508,"vw":93.720537},{"c":92.96,"h":93.38,"l":92.96,"n":143,"o":93.38,"t":"2026-09-28T14:30:00Z","v":3731,"vw":93.182647},{"c":92.44,"h":93,"l":92.44,"n":76,"o":93,"t":"2026-09-28T14:45:00Z","v":1214,"vw":92.621875},{"c":92.86,"h":92.89,"l":92.42,"n":182,"o":92.48,"t":"2026-09-28T15:00:00Z","v":4139,"vw":92.7027},{"c":92.86,"h":93.13,"l":92.86,"n":132,"o":92.885,"t":"2026-09-28T15:15:00Z","v":3680,"vw":92.931509},{"c":93.035,"h":93.045,"l":92.77,"n":81,"o":92.77,"t":"2026-09-28T15:30:00Z","v":2794,"vw":92.986099},{"c":93.06,"h":93.07,"l":92.96,"n":134,"o":92.97,"t":"2026-09-28T15:45:00Z","v":3810,"vw":92.997778},{"c":93.619,"h":93.619,"l":93.11,"n":145,"o":93.11,"t":"2026-09-28T16:00:00Z","v":5925,"vw":93.526426},{"c":94.19,"h":94.24,"l":93.55,"n":221,"o":93.56,"t":"2026-09-28T16:15:00Z","v":8941,"vw":93.996356},{"c":93.75,"h":94.17,"l":93.75,"n":113,"o":94.06,"t":"2026-09-28T16:30:00Z","v":3477,"vw":93.984667},{"c":93.46,"h":93.94,"l":92.62,"n":270,"o":93.9,"t":"2026-09-28T16:45:00Z","v":7007,"vw":93.209789},{"c":93.3801,"h":93.64,"l":92.84,"n":221,"o":93.6,"t":"2026-09-28T17:00:00Z","v":6821,"vw":93.36184},{"c":93.195,"h":93.495,"l":93.04,"n":61,"o":93.495,"t":"2026-09-28T17:15:00Z","v":1801,"vw":93.135652},{"c":93.16,"h":93.385,"l":93.055,"n":182,"o":93.33,"t":"2026-09-28T17:30:00Z","v":3965,"vw":93.207705},{"c":93.24,"h":93.31,"l":93.165,"n":68,"o":93.2,"t":"2026-09-28T17:45:00Z","v":2277,"vw":93.228462},{"c":93.66,"h":93.73,"l":93.21,"n":149,"o":93.255,"t":"2026-09-28T18:00:00Z","v":4518,"vw":93.454771},{"c":93.69,"h":93.94,"l":93.585,"n":122,"o":93.76,"t":"2026-09-28T18:15:00Z","v":3767,"vw":93.779013},{"c":93.94,"h":93.94,"l":93.7,"n":157,"o":93.7,"t":"2026-09-28T18:30:00Z","v":2792,"vw":93.834641},{"c":93.54,"h":93.97,"l":93.54,"n":202,"o":93.97,"t":"2026-09-28T18:45:00Z","v":5521,"vw":93.743479},{"c":93.4,"h":93.8499,"l":93.37,"n":232,"o":93.745,"t":"2026-09-28T19:00:00Z","v":11049,"vw":93.711197},{"c":93.795,"h":93.82,"l":93.42,"n":275,"o":93.42,"t":"2026-09-28T19:15:00Z","v":7192,"vw":93.636834},{"c":93.925,"h":94.085,"l":93.79,"n":486,"o":93.85,"t":"2026-09-28T19:30:00Z","v":11276,"vw":93.897269},{"c":93.76,"h":94,"l":93.535,"n":1427,"o":93.945,"t":"2026-09-28T19:45:00Z","v":45699,"vw":93.805196},{"c":93.79,"h":93.79,"l":93.67,"n":41,"o":93.77,"t":"2026-09-28T20:00:00Z","v":67473,"vw":93.789772},{"c":93.79,"h":93.79,"l":93.79,"n":2,"o":93.79,"t":"2026-09-28T20:30:00Z","v":3037,"vw":93.79},{"c":95.62,"h":95.62,"l":95.62,"n":1,"o":95.62,"t":"2026-09-28T21:15:00Z","v":100,"vw":95.62},{"c":94.23,"h":94.61,"l":93.495,"n":94,"o":94.61,"t":"2026-09-29T13:30:00Z","v":6546,"vw":94.147273},{"c":93.17,"h":94.21,"l":93.16,"n":160,"o":94.21,"t":"2026-09-29T13:45:00Z","v":4746,"vw":93.726831},{"c":92.43,"h":93.21,"l":92.43,"n":127,"o":93.02,"t":"2026-09-29T14:00:00Z","v":2958,"vw":92.838341},{"c":92.36,"h":92.605,"l":92.02,"n":187,"o":92.43,"t":"2026-09-29T14:15:00Z","v":7880,"vw":92.288909},{"c":92.17,"h":92.59,"l":92.125,"n":129,"o":92.585,"t":"2026-09-29T14:30:00Z","v":2820,"vw":92.296944},{"c":91.64,"h":92.385,"l":91.62,"n":233,"o":92.385,"t":"2026-09-29T14:45:00Z","v":8967,"vw":92.098674},{"c":91.25,"h":91.95,"l":91.25,"n":346,"o":91.68,"t":"2026-09-29T15:00:00Z","v":8793,"vw":91.645617},{"c":90.9,"h":91.29,"l":90.81,"n":439,"o":91.18,"t":"2026-09-29T15:15:00Z","v":21004,"vw":91.082651},{"c":90.465,"h":90.895,"l":90.32,"n":404,"o":90.81,"t":"2026-09-29T15:30:00Z","v":15691,"vw":90.683679},{"c":90.13,"h":90.58,"l":90.1,"n":345,"o":90.39,"t":"2026-09-29T15:45:00Z","v":12747,"vw":90.267819},{"c":90.25,"h":90.5,"l":89.4126,"n":441,"o":90.02,"t":"2026-09-29T16:00:00Z","v":16558,"vw":89.900259},{"c":90.06,"h":90.32,"l":89.84,"n":210,"o":90.16,"t":"2026-09-29T16:15:00Z","v":7605,"vw":90.006933},{"c":90.45,"h":90.5,"l":90.165,"n":97,"o":90.165,"t":"2026-09-29T16:30:00Z","v":2759,"vw":90.35},{"c":90.64,"h":90.64,"l":90.4687,"n":81,"o":90.4687,"t":"2026-09-29T16:45:00Z","v":2525,"vw":90.544827},{"c":90.8,"h":90.8,"l":90.43,"n":188,"o":90.44,"t":"2026-09-29T17:00:00Z","v":4682,"vw":90.565679},{"c":91.15,"h":91.24,"l":90.99,"n":259,"o":90.99,"t":"2026-09-29T17:15:00Z","v":3802,"vw":91.157955},{"c":91.29,"h":91.44,"l":90.91,"n":139,"o":90.98,"t":"2026-09-29T17:30:00Z","v":5253,"vw":91.192857},{"c":91.02,"h":91.2,"l":91,"n":169,"o":91.2,"t":"2026-09-29T17:45:00Z","v":4290,"vw":91.079361},{"c":91.405,"h":91.42,"l":91.15,"n":153,"o":91.16,"t":"2026-09-29T18:00:00Z","v":4812,"vw":91.276989},{"c":91.52,"h":91.675,"l":91.35,"n":215,"o":91.56,"t":"2026-09-29T18:15:00Z","v":6588,"vw":91.494152},{"c":91.34,"h":91.61,"l":91.315,"n":454,"o":91.475,"t":"2026-09-29T18:30:00Z","v":11943,"vw":91.452889},{"c":91.35,"h":91.39,"l":91.24,"n":173,"o":91.39,"t":"2026-09-29T18:45:00Z","v":5238,"vw":91.344545},{"c":91.55,"h":91.7,"l":91.29,"n":409,"o":91.29,"t":"2026-09-29T19:00:00Z","v":12449,"vw":91.517809},{"c":91.56,"h":91.64,"l":91.2,"n":426,"o":91.555,"t":"2026-09-29T19:15:00Z","v":12700,"vw":91.477315},{"c":91.98,"h":91.995,"l":91.52,"n":464,"o":91.62,"t":"2026-09-29T19:30:00Z","v":11232,"vw":91.694436},{"c":92.51,"h":92.52,"l":91.87,"n":1728,"o":91.985,"t":"2026-09-29T19:45:00Z","v":57677,"vw":92.248116},{"c":92.48,"h":92.48,"l":92.48,"n":25,"o":92.48,"t":"2026-09-29T20:00:00Z","v":59523,"vw":92.48},{"c":92.48,"h":92.48,"l":92.48,"n":1,"o":92.48,"t":"2026-09-29T20:15:00Z","v":5676,"vw":92.48},{"c":91.99,"h":92.61,"l":90.99,"n":154,"o":92.61,"t":"2026-09-30T13:30:00Z","v":8924,"vw":91.812839},{"c":92.145,"h":92.17,"l":91.4217,"n":220,"o":91.545,"t":"2026-09-30T13:45:00Z","v":6427,"vw":91.773401},{"c":92.26,"h":92.5,"l":91.95,"n":188,"o":92.15,"t":"2026-09-30T14:00:00Z","v":4738,"vw":92.251818},{"c":92.43,"h":92.43,"l":91.97,"n":149,"o":92.23,"t":"2026-09-30T14:15:00Z","v":4757,"vw":92.224731},{"c":92.51,"h":92.51,"l":91.925,"n":260,"o":92.15,"t":"2026-09-30T14:30:00Z","v":17136,"vw":92.198763},{"c":93.26,"h":93.26,"l":92.53,"n":69,"o":92.535,"t":"2026-09-30T14:45:00Z","v":2499,"vw":92.753106},{"c":93.465,"h":93.69,"l":93.115,"n":461,"o":93.26,"t":"2026-09-30T15:00:00Z","v":15810,"vw":93.443246},{"c":93.14,"h":93.545,"l":92.9,"n":257,"o":93.545,"t":"2026-09-30T15:15:00Z","v":12617,"vw":93.244192},{"c":92.52,"h":93.21,"l":92.46,"n":213,"o":92.98,"t":"2026-09-30T15:30:00Z","v":5479,"vw":92.762764},{"c":92.56,"h":92.7,"l":92.3675,"n":139,"o":92.65,"t":"2026-09-30T15:45:00Z","v":3482,"vw":92.561972},{"c":92.49,"h":92.67,"l":92.49,"n":236,"o":92.56,"t":"2026-09-30T16:00:00Z","v":5777,"vw":92.5675},{"c":92.54,"h":92.59,"l":92.415,"n":123,"o":92.46,"t":"2026-09-30T16:15:00Z","v":2978,"vw":92.508116},{"c":92.11,"h":92.63,"l":92.02,"n":239,"o":92.63,"t":"2026-09-30T16:30:00Z","v":7915,"vw":92.31995},{"c":92.215,"h":92.23,"l":92.04,"n":90,"o":92.08,"t":"2026-09-30T16:45:00Z","v":2926,"vw":92.164297},{"c":92.505,"h":92.7999,"l":92.08,"n":208,"o":92.23,"t":"2026-09-30T17:00:00Z","v":8505,"vw":92.553499},{"c":92.315,"h":92.42,"l":92.275,"n":76,"o":92.41,"t":"2026-09-30T17:15:00Z","v":2293,"vw":92.351594},{"c":92.17,"h":92.49,"l":92.12,"n":194,"o":92.44,"t":"2026-09-30T17:30:00Z","v":4970,"vw":92.341703},{"c":93.08,"h":93.09,"l":92.12,"n":212,"o":92.12,"t":"2026-09-30T17:45:00Z","v":8780,"vw":92.542935},{"c":92.78,"h":93.01,"l":92.7,"n":218,"o":93.01,"t":"2026-09-30T18:00:00Z","v":3906,"vw":92.819805},{"c":92.51,"h":92.93,"l":92.51,"n":212,"o":92.795,"t":"2026-09-30T18:15:00Z","v":6995,"vw":92.764708},{"c":92.44,"h":92.48,"l":92.16,"n":255,"o":92.48,"t":"2026-09-30T18:30:00Z","v":6133,"vw":92.368406},{"c":92.915,"h":92.915,"l":92.34,"n":348,"o":92.385,"t":"2026-09-30T18:45:00Z","v":19628,"vw":92.611246},{"c":92.67,"h":93.095,"l":92.61,"n":305,"o":93.095,"t":"2026-09-30T19:00:00Z","v":15415,"vw":93.029925},{"c":92.355,"h":92.665,"l":92.15,"n":595,"o":92.665,"t":"2026-09-30T19:15:00Z","v":25059,"vw":92.3907},{"c":92.4,"h":92.575,"l":92.32,"n":764,"o":92.48,"t":"2026-09-30T19:30:00Z","v":23010,"vw":92.429403},{"c":91.75,"h":92.51,"l":91.73,"n":2167,"o":92.41,"t":"2026-09-30T19:45:00Z","v":72118,"vw":92.014002},{"c":91.71,"h":91.75,"l":91.71,"n":48,"o":91.75,"t":"2026-09-30T20:00:00Z","v":129921,"vw":91.710088},{"c":91.71,"h":91.71,"l":91.71,"n":1,"o":91.71,"t":"2026-09-30T20:15:00Z","v":11352,"vw":91.71},{"c":92.58,"h":93.79,"l":91.46,"n":834,"o":92.12,"t":"2026-10-01T13:30:00Z","v":99475,"vw":92.613105},{"c":92.1175,"h":92.851,"l":91.71,"n":136,"o":92.3,"t":"2026-10-01T13:45:00Z","v":4527,"vw":91.99609},{"c":91.67,"h":92.34,"l":90.965,"n":393,"o":92.34,"t":"2026-10-01T14:00:00Z","v":38655,"vw":91.698675},{"c":91.787,"h":91.787,"l":91.5,"n":87,"o":91.69,"t":"2026-10-01T14:15:00Z","v":4698,"vw":91.63885},{"c":92.215,"h":92.325,"l":91.99,"n":105,"o":92.31,"t":"2026-10-01T14:30:00Z","v":2764,"vw":92.200667},{"c":92.23,"h":92.54,"l":92.16,"n":67,"o":92.47,"t":"2026-10-01T14:45:00Z","v":1295,"vw":92.327118},{"c":92.705,"h":92.9172,"l":92.2,"n":187,"o":92.2,"t":"2026-10-01T15:00:00Z","v":8646,"vw":92.64623},{"c":92.615,"h":92.94,"l":92.49,"n":320,"o":92.56,"t":"2026-10-01T15:15:00Z","v":10548,"vw":92.581432},{"c":93.21,"h":93.46,"l":92.51,"n":342,"o":92.51,"t":"2026-10-01T15:30:00Z","v":14386,"vw":92.936927},{"c":93.515,"h":93.515,"l":93.13,"n":88,"o":93.21,"t":"2026-10-01T15:45:00Z","v":2069,"vw":93.228949},{"c":93.66,"h":93.87,"l":93.27,"n":309,"o":93.375,"t":"2026-10-01T16:00:00Z","v":10387,"vw":93.573579},{"c":94.42,"h":94.545,"l":93.81,"n":186,"o":93.82,"t":"2026-10-01T16:15:00Z","v":3014,"vw":94.076071},{"c":95.01,"h":95.01,"l":94.59,"n":272,"o":94.59,"t":"2026-10-01T16:30:00Z","v":8385,"vw":94.805109},{"c":95.075,"h":95.52,"l":94.955,"n":190,"o":95,"t":"2026-10-01T16:45:00Z","v":5079,"vw":95.1523},{"c":95.59,"h":95.59,"l":94.96,"n":317,"o":95.14,"t":"2026-10-01T17:00:00Z","v":13856,"vw":95.107334},{"c":95.65,"h":95.65,"l":95.405,"n":107,"o":95.405,"t":"2026-10-01T17:15:00Z","v":2677,"vw":95.518369},{"c":95.69,"h":95.92,"l":95.49,"n":255,"o":95.66,"t":"2026-10-01T17:30:00Z","v":4730,"vw":95.664643},{"c":95.69,"h":95.69,"l":95.33,"n":394,"o":95.59,"t":"2026-10-01T17:45:00Z","v":28897,"vw":95.427209},{"c":95.63,"h":95.63,"l":95.39,"n":100,"o":95.455,"t":"2026-10-01T18:00:00Z","v":2876,"vw":95.497353},{"c":95.26,"h":95.655,"l":95.23,"n":420,"o":95.63,"t":"2026-10-01T18:15:00Z","v":21539,"vw":95.374991},{"c":95.32,"h":95.56,"l":95.17,"n":215,"o":95.255,"t":"2026-10-01T18:30:00Z","v":5985,"vw":95.320368},{"c":95.3,"h":95.3,"l":95.07,"n":225,"o":95.25,"t":"2026-10-01T18:45:00Z","v":5728,"vw":95.170489},{"c":95.415,"h":95.415,"l":95.22,"n":184,"o":95.295,"t":"2026-10-01T19:00:00Z","v":3974,"vw":95.260095},{"c":94.7,"h":95.43,"l":94.58,"n":363,"o":95.42,"t":"2026-10-01T19:15:00Z","v":9739,"vw":95.009603},{"c":94.36,"h":94.775,"l":94.28,"n":561,"o":94.775,"t":"2026-10-01T19:30:00Z","v":16457,"vw":94.406909},{"c":93.92,"h":94.76,"l":93.9,"n":2120,"o":94.32,"t":"2026-10-01T19:45:00Z","v":79091,"vw":94.238929},{"c":94.06,"h":94.06,"l":94.06,"n":44,"o":94.06,"t":"2026-10-01T20:00:00Z","v":65468,"vw":94.06},{"c":94.06,"h":94.06,"l":94.06,"n":1,"o":94.06,"t":"2026-10-01T20:15:00Z","v":22704,"vw":94.06},{"c":96.62,"h":96.62,"l":94.85,"n":125,"o":95.1,"t":"2026-10-02T13:30:00Z","v":7898,"vw":95.861808},{"c":96.2825,"h":96.38,"l":95.62,"n":156,"o":96.13,"t":"2026-10-02T13:45:00Z","v":15586,"vw":95.910811},{"c":96.39,"h":96.92,"l":96.39,"n":155,"o":96.455,"t":"2026-10-02T14:00:00Z","v":2306,"vw":96.606981},{"c":96.695,"h":96.695,"l":96.26,"n":185,"o":96.26,"t":"2026-10-02T14:15:00Z","v":4569,"vw":96.514435},{"c":96.635,"h":96.635,"l":96.45,"n":129,"o":96.48,"t":"2026-10-02T14:30:00Z","v":3191,"vw":96.515417},{"c":97.02,"h":97.02,"l":96.6,"n":147,"o":96.6,"t":"2026-10-02T14:45:00Z","v":3550,"vw":96.718385},{"c":96.34,"h":97.0646,"l":96.18,"n":385,"o":96.97,"t":"2026-10-02T15:00:00Z","v":10967,"vw":96.642274},{"c":97.08,"h":97.08,"l":96.325,"n":281,"o":96.34,"t":"2026-10-02T15:15:00Z","v":6524,"vw":96.537214},{"c":96.71,"h":97.1,"l":96.29,"n":357,"o":97.08,"t":"2026-10-02T15:30:00Z","v":11817,"vw":96.703297},{"c":96.59,"h":96.91,"l":96.56,"n":106,"o":96.91,"t":"2026-10-02T15:45:00Z","v":1814,"vw":96.708},{"c":96.79,"h":96.79,"l":96.56,"n":160,"o":96.76,"t":"2026-10-02T16:00:00Z","v":4261,"vw":96.674014},{"c":96.85,"h":96.93,"l":96.85,"n":45,"o":96.93,"t":"2026-10-02T16:15:00Z","v":589,"vw":96.903333},{"c":96.8,"h":97.025,"l":96.6221,"n":294,"o":96.85,"t":"2026-10-02T16:30:00Z","v":11905,"vw":96.800919},{"c":96.65,"h":96.75,"l":96.505,"n":131,"o":96.75,"t":"2026-10-02T16:45:00Z","v":3786,"vw":96.657124},{"c":96.685,"h":96.93,"l":96.44,"n":406,"o":96.6628,"t":"2026-10-02T17:00:00Z","v":31855,"vw":96.71299},{"c":95.53,"h":96.72,"l":95.41,"n":269,"o":96.64,"t":"2026-10-02T17:15:00Z","v":35978,"vw":96.031807},{"c":96.02,"h":96.02,"l":95.525,"n":206,"o":95.525,"t":"2026-10-02T17:30:00Z","v":5353,"vw":95.740273},{"c":95.825,"h":96.05,"l":95.71,"n":146,"o":95.845,"t":"2026-10-02T17:45:00Z","v":3819,"vw":95.841756},{"c":95.76,"h":95.78,"l":95.45,"n":232,"o":95.71,"t":"2026-10-02T18:00:00Z","v":6873,"vw":95.619524},{"c":95.94,"h":96.05,"l":95.715,"n":285,"o":95.86,"t":"2026-10-02T18:15:00Z","v":6627,"vw":95.88197},{"c":96.12,"h":96.13,"l":95.95,"n":148,"o":95.965,"t":"2026-10-02T18:30:00Z","v":3815,"vw":96.058637},{"c":95.695,"h":96.13,"l":95.695,"n":191,"o":96.13,"t":"2026-10-02T18:45:00Z","v":5528,"vw":95.858168},{"c":95.67,"h":95.89,"l":95.555,"n":212,"o":95.74,"t":"2026-10-02T19:00:00Z","v":5673,"vw":95.685581},{"c":94.94,"h":95.675,"l":94.88,"n":448,"o":95.67,"t":"2026-10-02T19:15:00Z","v":19766,"vw":95.257818},{"c":94.89,"h":95.07,"l":94.59,"n":537,"o":95.05,"t":"2026-10-02T19:30:00Z","v":15045,"vw":94.854245},{"c":94.17,"h":94.89,"l":94.1,"n":1656,"o":94.79,"t":"2026-10-02T19:45:00Z","v":53153,"vw":94.301724},{"c":94.17,"h":94.174,"l":94.17,"n":57,"o":94.174,"t":"2026-10-02T20:00:00Z","v":70632,"vw":94.170006},{"c":94.17,"h":94.17,"l":94.17,"n":1,"o":94.17,"t":"2026-10-02T20:15:00Z","v":45408,"vw":94.17},{"c":94.61,"h":94.88,"l":93.7055,"n":322,"o":94.4,"t":"2026-10-05T13:30:00Z","v":32055,"vw":94.395238},{"c":94.695,"h":94.97,"l":93.985,"n":280,"o":94.46,"t":"2026-10-05T13:45:00Z","v":14233,"vw":94.460228},{"c":95.235,"h":95.505,"l":94.895,"n":141,"o":94.895,"t":"2026-10-05T14:00:00Z","v":4190,"vw":95.194258},{"c":95.8,"h":96.0408,"l":95.42,"n":213,"o":95.42,"t":"2026-10-05T14:15:00Z","v":8515,"vw":95.69352},{"c":95.4095,"h":95.7,"l":95.14,"n":359,"o":95.6,"t":"2026-10-05T14:30:00Z","v":25585,"vw":95.44109},{"c":95.37,"h":95.4,"l":94.99,"n":307,"o":95.4,"t":"2026-10-05T14:45:00Z","v":14092,"vw":95.278279},{"c":95.255,"h":95.51,"l":95.09,"n":205,"o":95.37,"t":"2026-10-05T15:00:00Z","v":4679,"vw":95.282342},{"c":95.46,"h":95.7,"l":95.36,"n":220,"o":95.44,"t":"2026-10-05T15:15:00Z","v":6450,"vw":95.41104},{"c":95.455,"h":95.46,"l":95.28,"n":98,"o":95.3,"t":"2026-10-05T15:30:00Z","v":1621,"vw":95.363125},{"c":95.69,"h":95.78,"l":95.41,"n":169,"o":95.44,"t":"2026-10-05T15:45:00Z","v":5527,"vw":95.570336},{"c":95.815,"h":95.815,"l":95.53,"n":99,"o":95.55,"t":"2026-10-05T16:00:00Z","v":2671,"vw":95.662807},{"c":95.63,"h":95.8,"l":95.55,"n":124,"o":95.8,"t":"2026-10-05T16:15:00Z","v":2509,"vw":95.664011},{"c":95.795,"h":95.795,"l":95.51,"n":127,"o":95.51,"t":"2026-10-05T16:30:00Z","v":2959,"vw":95.689706},{"c":96.115,"h":96.16,"l":95.65,"n":150,"o":95.85,"t":"2026-10-05T16:45:00Z","v":3340,"vw":95.951818},{"c":96.15,"h":96.24,"l":96.06,"n":149,"o":96.24,"t":"2026-10-05T17:00:00Z","v":2826,"vw":96.106471},{"c":96.15,"h":96.37,"l":95.95,"n":261,"o":96.24,"t":"2026-10-05T17:15:00Z","v":8533,"vw":96.202087},{"c":96.2,"h":96.2,"l":96.04,"n":65,"o":96.04,"t":"2026-10-05T17:30:00Z","v":1903,"vw":96.145546},{"c":96.39,"h":96.39,"l":95.98,"n":144,"o":96.155,"t":"2026-10-05T17:45:00Z","v":3679,"vw":96.200914},{"c":96.7,"h":96.7,"l":96.275,"n":285,"o":96.275,"t":"2026-10-05T18:00:00Z","v":6134,"vw":96.403784},{"c":96.77,"h":96.94,"l":96.61,"n":117,"o":96.72,"t":"2026-10-05T18:15:00Z","v":3376,"vw":96.727488},{"c":97.39,"h":97.39,"l":96.95,"n":255,"o":96.96,"t":"2026-10-05T18:30:00Z","v":10798,"vw":97.149179},{"c":97.125,"h":97.3,"l":97.01,"n":115,"o":97.3,"t":"2026-10-05T18:45:00Z","v":2694,"vw":97.154454},{"c":96.99,"h":97.26,"l":96.99,"n":241,"o":97.01,"t":"2026-10-05T19:00:00Z","v":4741,"vw":97.141004},{"c":97.24,"h":97.24,"l":96.95,"n":292,"o":97.08,"t":"2026-10-05T19:15:00Z","v":6008,"vw":97.11038},{"c":97.31,"h":97.31,"l":97.02,"n":290,"o":97.265,"t":"2026-10-05T19:30:00Z","v":6211,"vw":97.189799},{"c":96.2,"h":97.24,"l":96.16,"n":1531,"o":97.24,"t":"2026-10-05T19:45:00Z","v":63278,"vw":96.299581},{"c":96.16,"h":96.23,"l":96.16,"n":41,"o":96.23,"t":"2026-10-05T20:00:00Z","v":142171,"vw":96.160417},{"c":96.29,"h":96.645,"l":96.13,"n":92,"o":96.58,"t":"2026-10-06T13:30:00Z","v":4131,"vw":96.488227},{"c":96.03,"h":96.17,"l":95.85,"n":136,"o":96.17,"t":"2026-10-06T13:45:00Z","v":5402,"vw":96.041992},{"c":96.22,"h":96.3,"l":95.75,"n":414,"o":96.025,"t":"2026-10-06T14:00:00Z","v":32573,"vw":95.989885},{"c":96.16,"h":96.32,"l":95.95,"n":263,"o":96.09,"t":"2026-10-06T14:15:00Z","v":9125,"vw":96.151586},{"c":96.16,"h":96.66,"l":96.16,"n":194,"o":96.3,"t":"2026-10-06T14:30:00Z","v":4662,"vw":96.341865},{"c":95.28,"h":96.24,"l":95.28,"n":195,"o":96.1625,"t":"2026-10-06T14:45:00Z","v":8580,"vw":95.61994},{"c":94.98,"h":95.01,"l":94.4,"n":203,"o":95.01,"t":"2026-10-06T15:00:00Z","v":8657,"vw":94.771769},{"c":95.36,"h":95.42,"l":94.98,"n":308,"o":94.99,"t":"2026-10-06T15:15:00Z","v":15646,"vw":95.112813},{"c":95.555,"h":95.68,"l":95.31,"n":290,"o":95.355,"t":"2026-10-06T15:30:00Z","v":13955,"vw":95.470262},{"c":95.5,"h":95.67,"l":95.47,"n":164,"o":95.55,"t":"2026-10-06T15:45:00Z","v":4313,"vw":95.562668},{"c":95.08,"h":95.36,"l":95.05,"n":371,"o":95.34,"t":"2026-10-06T16:00:00Z","v":26553,"vw":95.239409},{"c":94.785,"h":95.08,"l":94.775,"n":181,"o":95.08,"t":"2026-10-06T16:15:00Z","v":9446,"vw":94.974064},{"c":94.32,"h":94.81,"l":94.29,"n":165,"o":94.71,"t":"2026-10-06T16:30:00Z","v":5983,"vw":94.479269},{"c":93.9,"h":94.31,"l":93.89,"n":212,"o":94.31,"t":"2026-10-06T16:45:00Z","v":7156,"vw":94.036016},{"c":94.135,"h":94.21,"l":93.955,"n":259,"o":93.955,"t":"2026-10-06T17:00:00Z","v":10201,"vw":94.081015},{"c":93.785,"h":94.25,"l":93.67,"n":344,"o":94.18,"t":"2026-10-06T17:15:00Z","v":19971,"vw":93.946798},{"c":93.22,"h":93.79,"l":93.22,"n":317,"o":93.78,"t":"2026-10-06T17:30:00Z","v":13037,"vw":93.547077},{"c":93.005,"h":93.35,"l":93.005,"n":357,"o":93.06,"t":"2026-10-06T17:45:00Z","v":10815,"vw":93.13439},{"c":93.76,"h":93.86,"l":93.1471,"n":407,"o":93.1471,"t":"2026-10-06T18:00:00Z","v":19370,"vw":93.633464},{"c":93.885,"h":93.89,"l":93.82,"n":144,"o":93.85,"t":"2026-10-06T18:15:00Z","v":5344,"vw":93.872697},{"c":93.62,"h":93.79,"l":93.48,"n":325,"o":93.79,"t":"2026-10-06T18:30:00Z","v":14398,"vw":93.602014},{"c":93.58,"h":93.705,"l":93.38,"n":312,"o":93.59,"t":"2026-10-06T18:45:00Z","v":8472,"vw":93.529458},{"c":93.7,"h":93.79,"l":93.61,"n":191,"o":93.61,"t":"2026-10-06T19:00:00Z","v":5022,"vw":93.716516},{"c":93.7,"h":93.82,"l":93.53,"n":317,"o":93.725,"t":"2026-10-06T19:15:00Z","v":7178,"vw":93.642022},{"c":93.84,"h":93.98,"l":93.495,"n":534,"o":93.57,"t":"2026-10-06T19:30:00Z","v":9972,"vw":93.746958},{"c":93.54,"h":94.075,"l":93.28,"n":2106,"o":93.81,"t":"2026-10-06T19:45:00Z","v":81491,"vw":93.594692},{"c":93.49,"h":93.49,"l":93.49,"n":38,"o":93.49,"t":"2026-10-06T20:00:00Z","v":92772,"vw":93.49},{"c":92.18,"h":92.18,"l":92.18,"n":1,"o":92.18,"t":"2026-10-07T12:45:00Z","v":325,"vw":92.18},{"c":92.465,"h":92.67,"l":91.63,"n":150,"o":92.04,"t":"2026-10-07T13:30:00Z","v":9975,"vw":92.174563},{"c":92.52,"h":92.55,"l":92.09,"n":57,"o":92.51,"t":"2026-10-07T13:45:00Z","v":1821,"vw":92.42874},{"c":92.89,"h":92.89,"l":92,"n":47,"o":92.52,"t":"2026-10-07T14:00:00Z","v":2427,"vw":92.364583},{"c":92.21,"h":93.46,"l":92.05,"n":301,"o":92.89,"t":"2026-10-07T14:15:00Z","v":13033,"vw":93.063101},{"c":92.2,"h":92.34,"l":92.2,"n":95,"o":92.21,"t":"2026-10-07T14:30:00Z","v":2469,"vw":92.276667},{"c":91.92,"h":92.31,"l":91.92,"n":583,"o":92.18,"t":"2026-10-07T14:45:00Z","v":37095,"vw":92.162872},{"c":92.26,"h":92.455,"l":92.015,"n":141,"o":92.015,"t":"2026-10-07T15:00:00Z","v":5243,"vw":92.223128},{"c":92.015,"h":92.23,"l":91.84,"n":160,"o":92.23,"t":"2026-10-07T15:15:00Z","v":6895,"vw":92.039152},{"c":91.77,"h":92.015,"l":91.705,"n":159,"o":92.015,"t":"2026-10-07T15:30:00Z","v":3535,"vw":91.853875},{"c":91.96,"h":91.96,"l":91.6,"n":79,"o":91.74,"t":"2026-10-07T15:45:00Z","v":1906,"vw":91.756923},{"c":92.475,"h":92.5899,"l":92.04,"n":123,"o":92.04,"t":"2026-10-07T16:00:00Z","v":3335,"vw":92.372719},{"c":92.54,"h":92.605,"l":92.36,"n":144,"o":92.54,"t":"2026-10-07T16:15:00Z","v":6501,"vw":92.496467},{"c":92.39,"h":92.94,"l":92.39,"n":129,"o":92.66,"t":"2026-10-07T16:30:00Z","v":2865,"vw":92.616007},{"c":92.255,"h":92.59,"l":92.255,"n":97,"o":92.59,"t":"2026-10-07T16:45:00Z","v":3450,"vw":92.394032},{"c":92.88,"h":93.005,"l":92.47,"n":255,"o":92.49,"t":"2026-10-07T17:00:00Z","v":14214,"vw":92.829224},{"c":92.92,"h":93.02,"l":92.72,"n":134,"o":92.89,"t":"2026-10-07T17:15:00Z","v":4479,"vw":92.9169},{"c":93.11,"h":93.11,"l":92.88,"n":93,"o":92.985,"t":"2026-10-07T17:30:00Z","v":1877,"vw":93.034823},{"c":93.11,"h":93.16,"l":93.01,"n":77,"o":93.025,"t":"2026-10-07T17:45:00Z","v":1954,"vw":93.09506},{"c":92.95,"h":93.2,"l":92.95,"n":175,"o":93.105,"t":"2026-10-07T18:00:00Z","v":3701,"vw":93.071088},{"c":92.67,"h":92.81,"l":92.66,"n":137,"o":92.81,"t":"2026-10-07T18:15:00Z","v":3265,"vw":92.710384},{"c":92.94,"h":92.94,"l":92.77,"n":179,"o":92.77,"t":"2026-10-07T18:30:00Z","v":5782,"vw":92.844769},{"c":93.28,"h":93.35,"l":92.79,"n":160,"o":92.79,"t":"2026-10-07T18:45:00Z","v":8680,"vw":92.999506},{"c":93.14,"h":93.33,"l":93.14,"n":282,"o":93.24,"t":"2026-10-07T19:00:00Z","v":12442,"vw":93.2672},{"c":93.25,"h":93.285,"l":92.8,"n":415,"o":93.01,"t":"2026-10-07T19:15:00Z","v":21352,"vw":93.101025},{"c":92.86,"h":93.25,"l":92.72,"n":304,"o":93.25,"t":"2026-10-07T19:30:00Z","v":9853,"vw":93.059305},{"c":92.57,"h":92.88,"l":92.41,"n":1407,"o":92.85,"t":"2026-10-07T19:45:00Z","v":44812,"vw":92.625083},{"c":92.55,"h":92.55,"l":92.55,"n":45,"o":92.55,"t":"2026-10-07T20:00:00Z","v":129879,"vw":92.55},{"c":91.84,"h":92.27,"l":91.835,"n":13,"o":92.27,"t":"2026-10-08T13:30:00Z","v":1697,"vw":92.218079},{"c":92.7,"h":92.8457,"l":91.7575,"n":106,"o":92.38,"t":"2026-10-08T13:45:00Z","v":4747,"vw":92.481181},{"c":92.37,"h":92.7361,"l":92.05,"n":154,"o":92.35,"t":"2026-10-08T14:15:00Z","v":8933,"vw":92.428616},{"c":93.1099,"h":93.1099,"l":92.62,"n":58,"o":92.62,"t":"2026-10-08T14:30:00Z","v":932,"vw":92.793992},{"c":92.82,"h":92.83,"l":92.58,"n":99,"o":92.765,"t":"2026-10-08T14:45:00Z","v":3914,"vw":92.663896},{"c":92.51,"h":92.96,"l":92.46,"n":152,"o":92.82,"t":"2026-10-08T15:00:00Z","v":5303,"vw":92.679},{"c":92.6,"h":92.65,"l":92.51,"n":74,"o":92.6,"t":"2026-10-08T15:15:00Z","v":5380,"vw":92.595511},{"c":92.54,"h":92.7199,"l":92.52,"n":240,"o":92.7199,"t":"2026-10-08T15:30:00Z","v":11643,"vw":92.593978},{"c":92.55,"h":92.75,"l":92.55,"n":178,"o":92.64,"t":"2026-10-08T15:45:00Z","v":8397,"vw":92.645758},{"c":92.975,"h":92.975,"l":92.5,"n":79,"o":92.55,"t":"2026-10-08T16:00:00Z","v":4657,"vw":92.637204},{"c":93.015,"h":93.63,"l":93.015,"n":345,"o":93.12,"t":"2026-10-08T16:15:00Z","v":21084,"vw":93.399073},{"c":93.5,"h":93.5,"l":92.815,"n":275,"o":92.96,"t":"2026-10-08T16:30:00Z","v":13172,"vw":92.960939},{"c":93.76,"h":93.9338,"l":93.355,"n":190,"o":93.355,"t":"2026-10-08T16:45:00Z","v":5441,"vw":93.682273},{"c":94.02,"h":94.05,"l":93.13,"n":223,"o":93.47,"t":"2026-10-08T17:00:00Z","v":17183,"vw":93.390564},{"c":93.395,"h":94.3403,"l":93.395,"n":390,"o":93.86,"t":"2026-10-08T17:15:00Z","v":10613,"vw":93.796213},{"c":93.85,"h":93.85,"l":93.395,"n":128,"o":93.395,"t":"2026-10-08T17:30:00Z","v":4253,"vw":93.609167},{"c":93.62,"h":94.12,"l":93.62,"n":162,"o":94.12,"t":"2026-10-08T17:45:00Z","v":3819,"vw":93.935209},{"c":93.705,"h":93.74,"l":93.6,"n":145,"o":93.6,"t":"2026-10-08T18:00:00Z","v":6074,"vw":93.707309},{"c":93.95,"h":94.035,"l":93.63,"n":227,"o":93.72,"t":"2026-10-08T18:15:00Z","v":19620,"vw":93.894469},{"c":93.655,"h":94.03,"l":93.55,"n":355,"o":93.97,"t":"2026-10-08T18:30:00Z","v":12599,"vw":93.81516},{"c":93.99,"h":94.04,"l":93.595,"n":212,"o":93.595,"t":"2026-10-08T18:45:00Z","v":5415,"vw":93.906745},{"c":94.22,"h":94.22,"l":93.88,"n":250,"o":93.89,"t":"2026-10-08T19:00:00Z","v":8267,"vw":94.046772},{"c":94.27,"h":94.45,"l":94.11,"n":486,"o":94.22,"t":"2026-10-08T19:15:00Z","v":13891,"vw":94.319206},{"c":93.87,"h":94.21,"l":93.87,"n":512,"o":94.21,"t":"2026-10-08T19:30:00Z","v":16488,"vw":93.968404},{"c":93.22,"h":93.94,"l":92.93,"n":1817,"o":93.92,"t":"2026-10-08T19:45:00Z","v":78698,"vw":93.422056},{"c":93.3,"h":93.3,"l":93.3,"n":38,"o":93.3,"t":"2026-10-08T20:00:00Z","v":62425,"vw":93.3},{"c":93.39,"h":93.805,"l":93.03,"n":35,"o":93.54,"t":"2026-10-09T13:30:00Z","v":4761,"vw":93.515616},{"c":93.52,"h":94.3683,"l":93.23,"n":92,"o":94.3683,"t":"2026-10-09T13:45:00Z","v":4940,"vw":93.416045},{"c":93.185,"h":93.8,"l":92.93,"n":99,"o":93.795,"t":"2026-10-09T14:00:00Z","v":5433,"vw":93.618482},{"c":93.51,"h":93.62,"l":93.12,"n":130,"o":93.185,"t":"2026-10-09T14:15:00Z","v":8625,"vw":93.341599},{"c":93.7748,"h":93.82,"l":93.09,"n":337,"o":93.51,"t":"2026-10-09T14:30:00Z","v":25108,"vw":93.384498},{"c":93.72,"h":93.77,"l":93.58,"n":84,"o":93.76,"t":"2026-10-09T14:45:00Z","v":1685,"vw":93.701875},{"c":93.98,"h":93.98,"l":93.795,"n":40,"o":93.88,"t":"2026-10-09T15:00:00Z","v":1303,"vw":93.86855},{"c":93.6,"h":94.095,"l":93.6,"n":150,"o":93.97,"t":"2026-10-09T15:15:00Z","v":5817,"vw":93.896772},{"c":93.63,"h":93.77,"l":93.63,"n":55,"o":93.69,"t":"2026-10-09T15:30:00Z","v":3131,"vw":93.697485},{"c":93.93,"h":93.99,"l":93.54,"n":76,"o":93.74,"t":"2026-10-09T15:45:00Z","v":2100,"vw":93.8414},{"c":94.31,"h":94.43,"l":93.94,"n":100,"o":93.94,"t":"2026-10-09T16:00:00Z","v":2750,"vw":94.283333},{"c":94.49,"h":94.49,"l":94.34,"n":73,"o":94.34,"t":"2026-10-09T16:15:00Z","v":1938,"vw":94.397857},{"c":94.785,"h":94.82,"l":94.555,"n":48,"o":94.555,"t":"2026-10-09T16:30:00Z","v":1250,"vw":94.765},{"c":94.925,"h":94.95,"l":94.785,"n":123,"o":94.79,"t":"2026-10-09T16:45:00Z","v":3293,"vw":94.905093},{"c":94.79,"h":95.04,"l":94.725,"n":204,"o":95.03,"t":"2026-10-09T17:00:00Z","v":9519,"vw":94.817613},{"c":94.96,"h":94.96,"l":94.81,"n":53,"o":94.81,"t":"2026-10-09T17:15:00Z","v":1312,"vw":94.91},{"c":95.14,"h":95.14,"l":94.79,"n":171,"o":95.01,"t":"2026-10-09T17:30:00Z","v":5254,"vw":95.039824},{"c":95.08,"h":95.1,"l":95.02,"n":56,"o":95.06,"t":"2026-10-09T17:45:00Z","v":1365,"vw":95.063373},{"c":95.17,"h":95.23,"l":95.11,"n":125,"o":95.13,"t":"2026-10-09T18:00:00Z","v":4498,"vw":95.186684},{"c":95.225,"h":95.29,"l":95.07,"n":318,"o":95.1,"t":"2026-10-09T18:15:00Z","v":20810,"vw":95.118782},{"c":95.345,"h":95.35,"l":95.13,"n":172,"o":95.23,"t":"2026-10-09T18:30:00Z","v":12840,"vw":95.335435},{"c":95.41,"h":95.665,"l":95.41,"n":212,"o":95.45,"t":"2026-10-09T18:45:00Z","v":5071,"vw":95.524691},{"c":95.23,"h":95.58,"l":95.23,"n":142,"o":95.56,"t":"2026-10-09T19:00:00Z","v":4560,"vw":95.381832},{"c":94.96,"h":95.265,"l":94.88,"n":171,"o":95.23,"t":"2026-10-09T19:15:00Z","v":5690,"vw":95.064381},{"c":95.06,"h":95.16,"l":94.93,"n":359,"o":94.93,"t":"2026-10-09T19:30:00Z","v":12131,"vw":95.033469},{"c":93.7,"h":95.01,"l":93.66,"n":1352,"o":95.01,"t":"2026-10-09T19:45:00Z","v":52594,"vw":94.044894},{"c":93.71,"h":93.71,"l":93.71,"n":22,"o":93.71,"t":"2026-10-09T20:00:00Z","v":59431,"vw":93.71},{"c":94.72,"h":94.92,"l":93.97,"n":187,"o":93.97,"t":"2026-10-12T13:30:00Z","v":24687,"vw":94.735248},{"c":94.235,"h":94.8,"l":94.22,"n":56,"o":94.8,"t":"2026-10-12T13:45:00Z","v":2777,"vw":94.467305},{"c":94.195,"h":94.21,"l":94,"n":14,"o":94,"t":"2026-10-12T14:00:00Z","v":468,"vw":94.153993},{"c":94.08,"h":94.08,"l":93.95,"n":41,"o":94,"t":"2026-10-12T14:15:00Z","v":1138,"vw":94.02},{"c":94.175,"h":94.45,"l":94.08,"n":210,"o":94.08,"t":"2026-10-12T14:30:00Z","v":5962,"vw":94.260665},{"c":94.31,"h":94.55,"l":94.14,"n":159,"o":94.175,"t":"2026-10-12T14:45:00Z","v":4810,"vw":94.29832},{"c":94.505,"h":94.62,"l":94.49,"n":151,"o":94.56,"t":"2026-10-12T15:00:00Z","v":3756,"vw":94.561402},{"c":94.41,"h":94.51,"l":94.235,"n":141,"o":94.38,"t":"2026-10-12T15:15:00Z","v":3345,"vw":94.368307},{"c":94.11,"h":94.51,"l":94.11,"n":127,"o":94.5099,"t":"2026-10-12T15:30:00Z","v":3463,"vw":94.315147},{"c":94.3,"h":94.3,"l":94.1,"n":91,"o":94.1,"t":"2026-10-12T15:45:00Z","v":2058,"vw":94.211},{"c":94.34,"h":94.4,"l":94.28,"n":74,"o":94.28,"t":"2026-10-12T16:00:00Z","v":2467,"vw":94.314246},{"c":93.69,"h":94.25,"l":93.585,"n":333,"o":94.18,"t":"2026-10-12T16:15:00Z","v":10054,"vw":93.879813},{"c":93.51,"h":93.735,"l":93.51,"n":70,"o":93.735,"t":"2026-10-12T16:30:00Z","v":1546,"vw":93.637222},{"c":92.51,"h":93.43,"l":92.35,"n":343,"o":93.43,"t":"2026-10-12T16:45:00Z","v":11489,"vw":92.669012},{"c":92.615,"h":92.69,"l":92.48,"n":107,"o":92.48,"t":"2026-10-12T17:00:00Z","v":3682,"vw":92.580654},{"c":92.8,"h":92.8,"l":92.22,"n":276,"o":92.54,"t":"2026-10-12T17:15:00Z","v":9451,"vw":92.508542},{"c":92.63,"h":92.725,"l":92.45,"n":104,"o":92.725,"t":"2026-10-12T17:30:00Z","v":2499,"vw":92.5431},{"c":92.77,"h":92.8,"l":92.44,"n":171,"o":92.5,"t":"2026-10-12T17:45:00Z","v":5943,"vw":92.614869},{"c":93.205,"h":93.29,"l":92.74,"n":169,"o":92.74,"t":"2026-10-12T18:00:00Z","v":4278,"vw":93.101999},{"c":93.28,"h":93.315,"l":93.08,"n":165,"o":93.11,"t":"2026-10-12T18:15:00Z","v":5103,"vw":93.247201},{"c":93.085,"h":93.26,"l":92.93,"n":329,"o":93.23,"t":"2026-10-12T18:30:00Z","v":10229,"vw":93.095718},{"c":92.915,"h":92.98,"l":92.87,"n":57,"o":92.96,"t":"2026-10-12T18:45:00Z","v":1965,"vw":92.941296},{"c":92.915,"h":93.02,"l":92.86,"n":140,"o":92.91,"t":"2026-10-12T19:00:00Z","v":4292,"vw":92.954292},{"c":93.17,"h":93.21,"l":92.92,"n":213,"o":92.92,"t":"2026-10-12T19:15:00Z","v":7441,"vw":93.0293},{"c":92.56,"h":93.09,"l":92.41,"n":530,"o":92.975,"t":"2026-10-12T19:30:00Z","v":22499,"vw":92.825258},{"c":92.63,"h":92.805,"l":92.385,"n":1436,"o":92.48,"t":"2026-10-12T19:45:00Z","v":51677,"vw":92.599049},{"c":92.63,"h":92.63,"l":92.63,"n":22,"o":92.63,"t":"2026-10-12T20:00:00Z","v":61970,"vw":92.63},{"c":92.63,"h":92.63,"l":92.63,"n":1,"o":92.63,"t":"2026-10-12T20:15:00Z","v":60544,"vw":92.63},{"c":92.63,"h":92.63,"l":92.63,"n":1,"o":92.63,"t":"2026-10-12T20:30:00Z","v":100,"vw":92.63},{"c":93.255,"h":93.94,"l":91.77,"n":76,"o":92.67,"t":"2026-10-13T13:30:00Z","v":8033,"vw":92.812129},{"c":91.97,"h":92.725,"l":91.97,"n":109,"o":92.68,"t":"2026-10-13T13:45:00Z","v":6258,"vw":92.623706},{"c":92.21,"h":92.495,"l":91.695,"n":182,"o":92.495,"t":"2026-10-13T14:00:00Z","v":6265,"vw":92.014165},{"c":92.405,"h":92.405,"l":92.175,"n":96,"o":92.2,"t":"2026-10-13T14:15:00Z","v":2979,"vw":92.277447},{"c":92.005,"h":92.575,"l":92.005,"n":232,"o":92.35,"t":"2026-10-13T14:30:00Z","v":15738,"vw":92.395745},{"c":91.355,"h":92.22,"l":91.34,"n":362,"o":92.04,"t":"2026-10-13T14:45:00Z","v":24475,"vw":91.856399},{"c":91.1225,"h":91.37,"l":91.1225,"n":274,"o":91.335,"t":"2026-10-13T15:00:00Z","v":8670,"vw":91.235187},{"c":90.715,"h":91.06,"l":90.49,"n":143,"o":91.01,"t":"2026-10-13T15:15:00Z","v":3763,"vw":90.822819},{"c":90.7075,"h":90.72,"l":90.305,"n":272,"o":90.605,"t":"2026-10-13T15:30:00Z","v":9491,"vw":90.477256},{"c":90.22,"h":90.62,"l":90.04,"n":136,"o":90.62,"t":"2026-10-13T15:45:00Z","v":3193,"vw":90.358904},{"c":90.5,"h":90.5,"l":90.1,"n":151,"o":90.27,"t":"2026-10-13T16:00:00Z","v":4140,"vw":90.265478},{"c":91,"h":91,"l":90.5,"n":123,"o":90.535,"t":"2026-10-13T16:15:00Z","v":1640,"vw":90.764167},{"c":91.14,"h":91.18,"l":90.84,"n":178,"o":90.84,"t":"2026-10-13T16:30:00Z","v":4430,"vw":91.071961},{"c":91.09,"h":91.3125,"l":91.09,"n":109,"o":91.28,"t":"2026-10-13T16:45:00Z","v":2811,"vw":91.247956},{"c":90.93,"h":90.95,"l":90.85,"n":93,"o":90.95,"t":"2026-10-13T17:00:00Z","v":2043,"vw":90.892857},{"c":91.02,"h":91.02,"l":90.77,"n":204,"o":90.77,"t":"2026-10-13T17:15:00Z","v":5881,"vw":90.898195},{"c":90.85,"h":91.075,"l":90.78,"n":106,"o":90.86,"t":"2026-10-13T17:30:00Z","v":3264,"vw":90.875294},{"c":90.58,"h":90.75,"l":90.49,"n":126,"o":90.75,"t":"2026-10-13T17:45:00Z","v":4519,"vw":90.612727},{"c":90.95,"h":91,"l":90.67,"n":135,"o":90.7,"t":"2026-10-13T18:00:00Z","v":3936,"vw":90.772697},{"c":91.04,"h":91.04,"l":90.71,"n":103,"o":90.72,"t":"2026-10-13T18:15:00Z","v":2561,"vw":90.870804},{"c":91.11,"h":91.215,"l":90.99,"n":109,"o":90.99,"t":"2026-10-13T18:30:00Z","v":2947,"vw":91.130294},{"c":91.21,"h":91.21,"l":90.92,"n":192,"o":91,"t":"2026-10-13T18:45:00Z","v":6014,"vw":91.013704},{"c":91.145,"h":91.21,"l":91.06,"n":198,"o":91.21,"t":"2026-10-13T19:00:00Z","v":4337,"vw":91.121495},{"c":91.09,"h":91.14,"l":90.92,"n":298,"o":91.08,"t":"2026-10-13T19:15:00Z","v":10232,"vw":91.022611},{"c":91.37,"h":91.37,"l":91.12,"n":498,"o":91.23,"t":"2026-10-13T19:30:00Z","v":13858,"vw":91.246448},{"c":91.49,"h":91.89,"l":91.31,"n":1428,"o":91.41,"t":"2026-10-13T19:45:00Z","v":49843,"vw":91.612748},{"c":91.58,"h":91.58,"l":91.58,"n":34,"o":91.58,"t":"2026-10-13T20:00:00Z","v":48307,"vw":91.58},{"c":91.58,"h":91.58,"l":91.58,"n":2,"o":91.58,"t":"2026-10-13T20:30:00Z","v":211,"vw":91.58},{"c":90.69,"h":90.78,"l":89.45,"n":60,"o":90.2,"t":"2026-10-14T13:30:00Z","v":4348,"vw":90.031826},{"c":90.175,"h":90.8172,"l":89.86,"n":87,"o":90.8172,"t":"2026-10-14T13:45:00Z","v":4128,"vw":90.092059},{"c":90.36,"h":90.48,"l":90.03,"n":169,"o":90.47,"t":"2026-10-14T14:00:00Z","v":6216,"vw":90.285589},{"c":90.575,"h":90.575,"l":90.14,"n":139,"o":90.26,"t":"2026-10-14T14:15:00Z","v":6642,"vw":90.270493},{"c":90.95,"h":91.025,"l":90.66,"n":161,"o":90.66,"t":"2026-10-14T14:30:00Z","v":4712,"vw":90.891104},{"c":90.315,"h":90.8925,"l":90.27,"n":228,"o":90.8925,"t":"2026-10-14T14:45:00Z","v":19638,"vw":90.562108},{"c":90.225,"h":90.47,"l":90.15,"n":289,"o":90.44,"t":"2026-10-14T15:00:00Z","v":18994,"vw":90.276166},{"c":89.735,"h":90.33,"l":89.735,"n":249,"o":90.225,"t":"2026-10-14T15:15:00Z","v":13277,"vw":90.159949},{"c":89.79,"h":89.79,"l":89.52,"n":141,"o":89.59,"t":"2026-10-14T15:30:00Z","v":5021,"vw":89.677037},{"c":90.025,"h":90.145,"l":89.9,"n":176,"o":89.93,"t":"2026-10-14T15:45:00Z","v":7043,"vw":90.032021},{"c":89.9375,"h":90.09,"l":89.77,"n":183,"o":90.075,"t":"2026-10-14T16:00:00Z","v":8072,"vw":89.911024},{"c":89.775,"h":89.91,"l":89.47,"n":332,"o":89.91,"t":"2026-10-14T16:15:00Z","v":13692,"vw":89.669813},{"c":89.87,"h":90.005,"l":89.81,"n":116,"o":89.83,"t":"2026-10-14T16:30:00Z","v":5041,"vw":89.884556},{"c":89.86,"h":90.07,"l":89.84,"n":179,"o":89.87,"t":"2026-10-14T16:45:00Z","v":7228,"vw":89.938796},{"c":89.66,"h":89.86,"l":89.66,"n":73,"o":89.82,"t":"2026-10-14T17:00:00Z","v":2556,"vw":89.776154},{"c":89.5,"h":89.73,"l":89.46,"n":197,"o":89.67,"t":"2026-10-14T17:15:00Z","v":5769,"vw":89.656628},{"c":89.54,"h":89.58,"l":89.45,"n":179,"o":89.58,"t":"2026-10-14T17:30:00Z","v":6469,"vw":89.513677},{"c":89.18,"h":89.47,"l":89.18,"n":123,"o":89.47,"t":"2026-10-14T17:45:00Z","v":3480,"vw":89.356346},{"c":89.54,"h":89.54,"l":89.13,"n":247,"o":89.16,"t":"2026-10-14T18:00:00Z","v":6586,"vw":89.317061},{"c":89.55,"h":89.665,"l":89.44,"n":133,"o":89.5364,"t":"2026-10-14T18:15:00Z","v":3786,"vw":89.519519},{"c":89.48,"h":89.7,"l":89.39,"n":285,"o":89.45,"t":"2026-10-14T18:30:00Z","v":12467,"vw":89.557406},{"c":89.93,"h":90.13,"l":89.48,"n":226,"o":89.48,"t":"2026-10-14T18:45:00Z","v":5185,"vw":89.881962},{"c":90.02,"h":90.03,"l":89.88,"n":353,"o":89.95,"t":"2026-10-14T19:00:00Z","v":9288,"vw":89.96689},{"c":90.3,"h":90.395,"l":90.04,"n":436,"o":90.04,"t":"2026-10-14T19:15:00Z","v":12665,"vw":90.209252},{"c":90.61,"h":90.61,"l":90.21,"n":496,"o":90.21,"t":"2026-10-14T19:30:00Z","v":13653,"vw":90.327072},{"c":91.17,"h":91.18,"l":90.48,"n":1666,"o":90.6275,"t":"2026-10-14T19:45:00Z","v":62365,"vw":90.811001},{"c":91.1,"h":91.1,"l":91.1,"n":30,"o":91.1,"t":"2026-10-14T20:00:00Z","v":119584,"vw":91.1},{"c":91.23,"h":92.1486,"l":89.995,"n":183,"o":90.83,"t":"2026-10-15T13:30:00Z","v":18079,"vw":90.938679},{"c":90.41,"h":90.96,"l":89.91,"n":103,"o":90.92,"t":"2026-10-15T13:45:00Z","v":6396,"vw":90.282908},{"c":90.56,"h":90.6,"l":89.91,"n":315,"o":90.45,"t":"2026-10-15T14:00:00Z","v":44386,"vw":90.418093},{"c":90.08,"h":90.55,"l":90.08,"n":150,"o":90.55,"t":"2026-10-15T14:15:00Z","v":4565,"vw":90.279686},{"c":90.57,"h":90.57,"l":90.02,"n":171,"o":90.02,"t":"2026-10-15T14:30:00Z","v":3545,"vw":90.208462},{"c":91.06,"h":91.09,"l":90.69,"n":181,"o":90.69,"t":"2026-10-15T14:45:00Z","v":3410,"vw":90.99381},{"c":91.37,"h":91.37,"l":91.105,"n":90,"o":91.105,"t":"2026-10-15T15:00:00Z","v":1587,"vw":91.283439},{"c":91.575,"h":91.75,"l":91.3301,"n":69,"o":91.52,"t":"2026-10-15T15:15:00Z","v":6105,"vw":91.368505},{"c":91.79,"h":91.81,"l":91.195,"n":253,"o":91.5851,"t":"2026-10-15T15:30:00Z","v":8427,"vw":91.543839},{"c":91.825,"h":91.825,"l":91.58,"n":97,"o":91.64,"t":"2026-10-15T15:45:00Z","v":2102,"vw":91.753736},{"c":91.54,"h":91.8899,"l":91.53,"n":179,"o":91.58,"t":"2026-10-15T16:00:00Z","v":4270,"vw":91.584903},{"c":91.31,"h":91.55,"l":91.31,"n":106,"o":91.47,"t":"2026-10-15T16:15:00Z","v":2791,"vw":91.391493},{"c":91.86,"h":91.86,"l":91.19,"n":197,"o":91.23,"t":"2026-10-15T16:30:00Z","v":5284,"vw":91.356169},{"c":91.67,"h":91.955,"l":91.67,"n":97,"o":91.955,"t":"2026-10-15T16:45:00Z","v":2885,"vw":91.849643},{"c":91.9,"h":91.9,"l":91.65,"n":209,"o":91.6601,"t":"2026-10-15T17:00:00Z","v":4282,"vw":91.752103},{"c":92.09,"h":92.1551,"l":91.96,"n":221,"o":91.96,"t":"2026-10-15T17:15:00Z","v":5931,"vw":92.061719},{"c":92.315,"h":92.315,"l":91.94,"n":193,"o":92.01,"t":"2026-10-15T17:30:00Z","v":5673,"vw":92.059503},{"c":92.32,"h":92.32,"l":92.23,"n":60,"o":92.23,"t":"2026-10-15T17:45:00Z","v":785,"vw":92.275},{"c":92.6,"h":92.6,"l":92.29,"n":292,"o":92.38,"t":"2026-10-15T18:00:00Z","v":7297,"vw":92.459609},{"c":92.54,"h":92.54,"l":92.47,"n":132,"o":92.54,"t":"2026-10-15T18:15:00Z","v":3108,"vw":92.505947},{"c":92.66,"h":92.72,"l":92.5,"n":222,"o":92.515,"t":"2026-10-15T18:30:00Z","v":6479,"vw":92.612149},{"c":92.51,"h":92.57,"l":92.39,"n":164,"o":92.51,"t":"2026-10-15T18:45:00Z","v":5295,"vw":92.474483},{"c":92.88,"h":92.88,"l":92.53,"n":211,"o":92.53,"t":"2026-10-15T19:00:00Z","v":4470,"vw":92.754193},{"c":92.94,"h":93.095,"l":92.91,"n":281,"o":92.95,"t":"2026-10-15T19:15:00Z","v":8801,"vw":92.998429},{"c":92.76,"h":93.13,"l":92.7,"n":539,"o":93.03,"t":"2026-10-15T19:30:00Z","v":22249,"vw":92.872959},{"c":92.82,"h":93.395,"l":92.7,"n":1957,"o":92.76,"t":"2026-10-15T19:45:00Z","v":69815,"vw":92.982692},{"c":92.81,"h":92.95,"l":92.81,"n":26,"o":92.95,"t":"2026-10-15T20:00:00Z","v":85382,"vw":92.810183},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-16T13:15:00Z","v":418,"vw":93},{"c":94.51,"h":94.8,"l":92.84,"n":134,"o":93.43,"t":"2026-10-16T13:30:00Z","v":20745,"vw":94.16514},{"c":94.46,"h":94.65,"l":94.22,"n":147,"o":94.65,"t":"2026-10-16T13:45:00Z","v":15217,"vw":94.418508},{"c":93.37,"h":94.52,"l":93.155,"n":183,"o":94.28,"t":"2026-10-16T14:00:00Z","v":5361,"vw":93.857284},{"c":93.76,"h":93.87,"l":93.68,"n":60,"o":93.68,"t":"2026-10-16T14:15:00Z","v":1465,"vw":93.758571},{"c":93.23,"h":93.83,"l":93.23,"n":53,"o":93.64,"t":"2026-10-16T14:30:00Z","v":1207,"vw":93.61909},{"c":92.74,"h":93.18,"l":92.71,"n":34,"o":93.18,"t":"2026-10-16T14:45:00Z","v":712,"vw":92.988},{"c":93.37,"h":93.37,"l":92.79,"n":103,"o":92.79,"t":"2026-10-16T15:00:00Z","v":3426,"vw":93.172},{"c":93.13,"h":93.13,"l":93.13,"n":15,"o":93.13,"t":"2026-10-16T15:15:00Z","v":529,"vw":93.13},{"c":92.45,"h":93.16,"l":92.45,"n":205,"o":93.16,"t":"2026-10-16T15:30:00Z","v":8381,"vw":92.764767},{"c":92.335,"h":92.485,"l":92.18,"n":284,"o":92.485,"t":"2026-10-16T15:45:00Z","v":16902,"vw":92.28433},{"c":92.38,"h":92.43,"l":92.2475,"n":201,"o":92.27,"t":"2026-10-16T16:00:00Z","v":11331,"vw":92.323226},{"c":92.59,"h":92.59,"l":92.13,"n":232,"o":92.34,"t":"2026-10-16T16:15:00Z","v":8501,"vw":92.389506},{"c":92.445,"h":92.555,"l":92.39,"n":50,"o":92.555,"t":"2026-10-16T16:30:00Z","v":1463,"vw":92.462222},{"c":92.275,"h":92.35,"l":92.25,"n":119,"o":92.35,"t":"2026-10-16T16:45:00Z","v":5696,"vw":92.287639},{"c":91.64,"h":92.27,"l":91.64,"n":117,"o":92.27,"t":"2026-10-16T17:00:00Z","v":5404,"vw":92.002837},{"c":91.985,"h":91.985,"l":91.36,"n":231,"o":91.52,"t":"2026-10-16T17:15:00Z","v":7256,"vw":91.699985},{"c":92.08,"h":92.27,"l":91.825,"n":206,"o":91.84,"t":"2026-10-16T17:30:00Z","v":5958,"vw":91.976316},{"c":91.57,"h":92.01,"l":91.57,"n":73,"o":92.01,"t":"2026-10-16T17:45:00Z","v":2479,"vw":91.7475},{"c":91.86,"h":91.88,"l":91.565,"n":155,"o":91.565,"t":"2026-10-16T18:00:00Z","v":5477,"vw":91.794729},{"c":91.37,"h":91.77,"l":91.37,"n":136,"o":91.77,"t":"2026-10-16T18:15:00Z","v":3832,"vw":91.578334},{"c":91.25,"h":91.56,"l":91.235,"n":259,"o":91.37,"t":"2026-10-16T18:30:00Z","v":8594,"vw":91.401121},{"c":91.555,"h":91.555,"l":91.29,"n":291,"o":91.35,"t":"2026-10-16T18:45:00Z","v":10213,"vw":91.382439},{"c":91.79,"h":91.79,"l":91.405,"n":277,"o":91.47,"t":"2026-10-16T19:00:00Z","v":8351,"vw":91.561971},{"c":92.05,"h":92.05,"l":91.78,"n":347,"o":91.78,"t":"2026-10-16T19:15:00Z","v":8871,"vw":91.944381},{"c":91.6,"h":92.22,"l":91.42,"n":339,"o":92.04,"t":"2026-10-16T19:30:00Z","v":10405,"vw":91.846679},{"c":92.25,"h":92.4,"l":91.5,"n":1247,"o":91.54,"t":"2026-10-16T19:45:00Z","v":39528,"vw":92.069887},{"c":92.16,"h":92.16,"l":92.16,"n":22,"o":92.16,"t":"2026-10-16T20:00:00Z","v":66481,"vw":92.16},{"c":92.75,"h":92.75,"l":92.52,"n":22,"o":92.52,"t":"2026-10-19T13:30:00Z","v":697,"vw":92.559931},{"c":91.99,"h":92.715,"l":91.96,"n":43,"o":92.705,"t":"2026-10-19T13:45:00Z","v":1227,"vw":92.547597},{"c":92.44,"h":92.44,"l":91.96,"n":46,"o":92.1675,"t":"2026-10-19T14:00:00Z","v":1340,"vw":92.183053},{"c":92.83,"h":92.83,"l":92.35,"n":180,"o":92.54,"t":"2026-10-19T14:15:00Z","v":6983,"vw":92.62329},{"c":92.47,"h":92.64,"l":92.47,"n":46,"o":92.54,"t":"2026-10-19T14:30:00Z","v":1254,"vw":92.552874},{"c":92.99,"h":92.99,"l":92.725,"n":81,"o":92.725,"t":"2026-10-19T14:45:00Z","v":1179,"vw":92.843971},{"c":93.27,"h":93.28,"l":93.055,"n":74,"o":93.11,"t":"2026-10-19T15:00:00Z","v":2752,"vw":93.166076},{"c":93.34,"h":93.34,"l":93.12,"n":79,"o":93.26,"t":"2026-10-19T15:15:00Z","v":1325,"vw":93.243748},{"c":93.28,"h":93.335,"l":93.24,"n":66,"o":93.29,"t":"2026-10-19T15:30:00Z","v":2855,"vw":93.26304},{"c":93.3693,"h":93.3693,"l":93.07,"n":135,"o":93.195,"t":"2026-10-19T15:45:00Z","v":4198,"vw":93.275262},{"c":93.045,"h":93.19,"l":92.95,"n":117,"o":93.19,"t":"2026-10-19T16:00:00Z","v":3070,"vw":93.075549},{"c":93.58,"h":93.58,"l":93.05,"n":318,"o":93.05,"t":"2026-10-19T16:15:00Z","v":11543,"vw":93.41049},{"c":93.815,"h":93.89,"l":93.72,"n":107,"o":93.72,"t":"2026-10-19T16:30:00Z","v":3207,"vw":93.79687},{"c":93.815,"h":93.91,"l":93.75,"n":250,"o":93.91,"t":"2026-10-19T16:45:00Z","v":6140,"vw":93.791743},{"c":93.81,"h":93.91,"l":93.77,"n":64,"o":93.805,"t":"2026-10-19T17:00:00Z","v":1883,"vw":93.847436},{"c":94.16,"h":94.16,"l":93.9,"n":200,"o":93.9,"t":"2026-10-19T17:15:00Z","v":4524,"vw":94.018677},{"c":93.995,"h":94.155,"l":93.86,"n":305,"o":94.125,"t":"2026-10-19T17:30:00Z","v":13254,"vw":93.959311},{"c":93.89,"h":93.995,"l":93.82,"n":185,"o":93.995,"t":"2026-10-19T17:45:00Z","v":6897,"vw":93.912697},{"c":94.04,"h":94.06,"l":93.78,"n":318,"o":93.86,"t":"2026-10-19T18:00:00Z","v":8478,"vw":93.928851},{"c":93.78,"h":94.11,"l":93.78,"n":242,"o":94.11,"t":"2026-10-19T18:15:00Z","v":5042,"vw":93.933836},{"c":93.65,"h":93.805,"l":93.59,"n":169,"o":93.805,"t":"2026-10-19T18:30:00Z","v":3911,"vw":93.672281},{"c":93.73,"h":93.74,"l":93.56,"n":335,"o":93.68,"t":"2026-10-19T18:45:00Z","v":14224,"vw":93.636198},{"c":93.65,"h":93.81,"l":93.65,"n":283,"o":93.695,"t":"2026-10-19T19:00:00Z","v":5208,"vw":93.714962},{"c":93.56,"h":93.68,"l":93.5,"n":369,"o":93.64,"t":"2026-10-19T19:15:00Z","v":12030,"vw":93.607552},{"c":93.75,"h":93.89,"l":93.63,"n":247,"o":93.66,"t":"2026-10-19T19:30:00Z","v":4016,"vw":93.750032},{"c":93.28,"h":93.72,"l":93.18,"n":1787,"o":93.68,"t":"2026-10-19T19:45:00Z","v":45995,"vw":93.361799},{"c":93.2,"h":93.2,"l":93.2,"n":28,"o":93.2,"t":"2026-10-19T20:00:00Z","v":84554,"vw":93.2},{"c":93.075,"h":93.075,"l":92.34,"n":38,"o":92.34,"t":"2026-10-20T13:30:00Z","v":2066,"vw":92.484021},{"c":93.775,"h":94.1,"l":93.5,"n":670,"o":93.897,"t":"2026-10-20T13:45:00Z","v":16299,"vw":93.763746},{"c":92.85,"h":93.94,"l":92.85,"n":221,"o":93.885,"t":"2026-10-20T14:00:00Z","v":13016,"vw":93.780986},{"c":94.76,"h":94.79,"l":92.85,"n":160,"o":93.345,"t":"2026-10-20T14:15:00Z","v":5412,"vw":94.153911},{"c":94.7,"h":94.84,"l":94.43,"n":118,"o":94.84,"t":"2026-10-20T14:30:00Z","v":8440,"vw":94.69333},{"c":94.925,"h":95.06,"l":94.79,"n":118,"o":94.79,"t":"2026-10-20T14:45:00Z","v":3737,"vw":94.945081},{"c":94.785,"h":95.08,"l":94.78,"n":209,"o":94.92,"t":"2026-10-20T15:00:00Z","v":10705,"vw":94.913499},{"c":94.83,"h":95,"l":94.83,"n":85,"o":95,"t":"2026-10-20T15:15:00Z","v":2320,"vw":94.912709},{"c":94.765,"h":94.81,"l":94.59,"n":152,"o":94.81,"t":"2026-10-20T15:30:00Z","v":8029,"vw":94.735203},{"c":94.5,"h":94.765,"l":94.5,"n":75,"o":94.765,"t":"2026-10-20T15:45:00Z","v":1672,"vw":94.663085},{"c":94.42,"h":94.67,"l":94.42,"n":127,"o":94.53,"t":"2026-10-20T16:00:00Z","v":3524,"vw":94.544081},{"c":94.2,"h":94.28,"l":93.92,"n":122,"o":94.2,"t":"2026-10-20T16:15:00Z","v":4458,"vw":94.09305},{"c":94.445,"h":94.5,"l":94.43,"n":70,"o":94.43,"t":"2026-10-20T16:30:00Z","v":1886,"vw":94.463125},{"c":93.965,"h":94.34,"l":93.965,"n":104,"o":94.33,"t":"2026-10-20T16:45:00Z","v":3435,"vw":94.130644},{"c":94.24,"h":94.33,"l":94.09,"n":138,"o":94.09,"t":"2026-10-20T17:00:00Z","v":3499,"vw":94.203097},{"c":94.475,"h":94.6199,"l":94.32,"n":264,"o":94.34,"t":"2026-10-20T17:15:00Z","v":10448,"vw":94.479437},{"c":94.4425,"h":94.52,"l":94.36,"n":105,"o":94.47,"t":"2026-10-20T17:30:00Z","v":2742,"vw":94.404045},{"c":94.45,"h":94.45,"l":94.35,"n":100,"o":94.35,"t":"2026-10-20T17:45:00Z","v":2163,"vw":94.392337},{"c":94.385,"h":94.47,"l":94.34,"n":98,"o":94.45,"t":"2026-10-20T18:00:00Z","v":2597,"vw":94.411142},{"c":94.47,"h":94.47,"l":94.305,"n":248,"o":94.35,"t":"2026-10-20T18:15:00Z","v":8766,"vw":94.386436},{"c":94.34,"h":94.34,"l":94.34,"n":31,"o":94.34,"t":"2026-10-20T18:30:00Z","v":697,"vw":94.34},{"c":94.21,"h":94.31,"l":94.19,"n":121,"o":94.29,"t":"2026-10-20T18:45:00Z","v":2804,"vw":94.240866},{"c":94.125,"h":94.225,"l":94.07,"n":107,"o":94.22,"t":"2026-10-20T19:00:00Z","v":2932,"vw":94.169179},{"c":94.29,"h":94.3,"l":94.13,"n":101,"o":94.19,"t":"2026-10-20T19:15:00Z","v":2540,"vw":94.246963},{"c":94.38,"h":94.38,"l":94.14,"n":603,"o":94.35,"t":"2026-10-20T19:30:00Z","v":18290,"vw":94.269532},{"c":94.42,"h":94.62,"l":94.21,"n":1344,"o":94.36,"t":"2026-10-20T19:45:00Z","v":51906,"vw":94.387504},{"c":94.36,"h":94.36,"l":94.36,"n":32,"o":94.36,"t":"2026-10-20T20:00:00Z","v":137826,"vw":94.36},{"c":94.8,"h":94.8,"l":94.4,"n":14,"o":94.4,"t":"2026-10-20T20:30:00Z","v":999,"vw":94.6},{"c":94.795,"h":95.39,"l":94.355,"n":72,"o":95.39,"t":"2026-10-21T13:30:00Z","v":10791,"vw":95.007468},{"c":94.815,"h":94.815,"l":94.67,"n":18,"o":94.67,"t":"2026-10-21T13:45:00Z","v":698,"vw":94.765},{"c":94.43,"h":94.43,"l":93.5,"n":74,"o":93.96,"t":"2026-10-21T14:00:00Z","v":2371,"vw":93.704159},{"c":94.03,"h":94.22,"l":93.5,"n":172,"o":93.99,"t":"2026-10-21T14:15:00Z","v":6134,"vw":93.962696},{"c":94.055,"h":94.055,"l":93.84,"n":53,"o":94.045,"t":"2026-10-21T14:30:00Z","v":1559,"vw":93.988889},{"c":94.12,"h":94.4666,"l":93.99,"n":182,"o":94.19,"t":"2026-10-21T14:45:00Z","v":8170,"vw":94.252283},{"c":94.03,"h":94.03,"l":93.58,"n":136,"o":93.66,"t":"2026-10-21T15:00:00Z","v":3836,"vw":93.864468},{"c":93.98,"h":94.15,"l":93.7,"n":122,"o":93.92,"t":"2026-10-21T15:15:00Z","v":3295,"vw":93.984474},{"c":93.92,"h":94.3,"l":93.89,"n":40,"o":94.3,"t":"2026-10-21T15:30:00Z","v":1092,"vw":94.157143},{"c":94.45,"h":94.8999,"l":94.17,"n":258,"o":94.22,"t":"2026-10-21T15:45:00Z","v":16337,"vw":94.600855},{"c":94.14,"h":94.28,"l":94.13,"n":61,"o":94.28,"t":"2026-10-21T16:00:00Z","v":1357,"vw":94.206667},{"c":94.57,"h":94.57,"l":94.14,"n":112,"o":94.14,"t":"2026-10-21T16:15:00Z","v":2735,"vw":94.286512},{"c":94.53,"h":94.6,"l":94.04,"n":172,"o":94.2,"t":"2026-10-21T16:30:00Z","v":5083,"vw":94.293814},{"c":94.51,"h":94.56,"l":94.3,"n":159,"o":94.455,"t":"2026-10-21T16:45:00Z","v":5024,"vw":94.453003},{"c":94.66,"h":94.66,"l":94.275,"n":231,"o":94.48,"t":"2026-10-21T17:00:00Z","v":11969,"vw":94.425702},{"c":94.32,"h":94.41,"l":94.32,"n":44,"o":94.41,"t":"2026-10-21T17:15:00Z","v":727,"vw":94.38},{"c":94.33,"h":94.35,"l":94.25,"n":150,"o":94.35,"t":"2026-10-21T17:30:00Z","v":1789,"vw":94.315686},{"c":94.245,"h":94.32,"l":94.21,"n":301,"o":94.26,"t":"2026-10-21T17:45:00Z","v":3866,"vw":94.253198},{"c":94.46,"h":94.46,"l":94.225,"n":230,"o":94.23,"t":"2026-10-21T18:00:00Z","v":5502,"vw":94.335701},{"c":94.52,"h":94.52,"l":94.29,"n":106,"o":94.5,"t":"2026-10-21T18:15:00Z","v":2987,"vw":94.44678},{"c":94.64,"h":94.64,"l":94.43,"n":112,"o":94.56,"t":"2026-10-21T18:30:00Z","v":2936,"vw":94.559375},{"c":94.14,"h":94.68,"l":94.14,"n":208,"o":94.68,"t":"2026-10-21T18:45:00Z","v":6312,"vw":94.472491},{"c":93.8,"h":94,"l":93.745,"n":188,"o":94,"t":"2026-10-21T19:00:00Z","v":4433,"vw":93.838237},{"c":94.335,"h":94.4,"l":93.73,"n":438,"o":93.89,"t":"2026-10-21T19:15:00Z","v":13931,"vw":93.97304},{"c":94.16,"h":94.325,"l":94.05,"n":236,"o":94.325,"t":"2026-10-21T19:30:00Z","v":5683,"vw":94.18507},{"c":95.11,"h":95.11,"l":94.2,"n":1363,"o":94.31,"t":"2026-10-21T19:45:00Z","v":44965,"vw":94.764789},{"c":95.11,"h":95.11,"l":95.11,"n":19,"o":95.11,"t":"2026-10-21T20:00:00Z","v":57760,"vw":95.11},{"c":95.01,"h":95.79,"l":93.85,"n":39,"o":93.85,"t":"2026-10-22T13:30:00Z","v":2092,"vw":94.524717},{"c":95.075,"h":95.7399,"l":94.4702,"n":39,"o":95.73,"t":"2026-10-22T13:45:00Z","v":1730,"vw":95.103509},{"c":95.09,"h":95.09,"l":94.53,"n":46,"o":95.09,"t":"2026-10-22T14:00:00Z","v":2909,"vw":95.061623},{"c":93.945,"h":95.12,"l":93.82,"n":213,"o":94.605,"t":"2026-10-22T14:15:00Z","v":13337,"vw":94.94545},{"c":94.1,"h":94.69,"l":93.3866,"n":204,"o":93.855,"t":"2026-10-22T14:30:00Z","v":7099,"vw":94.014716},{"c":94.14,"h":94.14,"l":93.91,"n":106,"o":94.04,"t":"2026-10-22T14:45:00Z","v":2037,"vw":94.015629},{"c":93.88,"h":94.2,"l":93.88,"n":91,"o":94.18,"t":"2026-10-22T15:00:00Z","v":2230,"vw":94.079834},{"c":94.3799,"h":94.3799,"l":93.83,"n":134,"o":93.83,"t":"2026-10-22T15:15:00Z","v":2999,"vw":94.039182},{"c":94.3699,"h":94.3699,"l":93.76,"n":296,"o":94.055,"t":"2026-10-22T15:30:00Z","v":17595,"vw":94.125203},{"c":93.64,"h":93.965,"l":93.64,"n":156,"o":93.965,"t":"2026-10-22T15:45:00Z","v":5226,"vw":93.86788},{"c":93.6366,"h":93.91,"l":93.5,"n":199,"o":93.89,"t":"2026-10-22T16:00:00Z","v":8051,"vw":93.691086},{"c":93.98,"h":94.24,"l":93.51,"n":148,"o":93.51,"t":"2026-10-22T16:15:00Z","v":4022,"vw":93.860207},{"c":93.27,"h":93.98,"l":93.16,"n":213,"o":93.98,"t":"2026-10-22T16:30:00Z","v":7173,"vw":93.708664},{"c":93.19,"h":93.41,"l":93.16,"n":219,"o":93.16,"t":"2026-10-22T16:45:00Z","v":8619,"vw":93.287226},{"c":93.405,"h":93.405,"l":93.17,"n":151,"o":93.305,"t":"2026-10-22T17:00:00Z","v":4418,"vw":93.265293},{"c":93.445,"h":93.58,"l":93.38,"n":196,"o":93.405,"t":"2026-10-22T17:15:00Z","v":5838,"vw":93.477221},{"c":93.4898,"h":93.4898,"l":93.24,"n":171,"o":93.405,"t":"2026-10-22T17:30:00Z","v":5902,"vw":93.283304},{"c":93.4,"h":93.48,"l":93.3,"n":118,"o":93.46,"t":"2026-10-22T17:45:00Z","v":3122,"vw":93.405758},{"c":93.13,"h":93.395,"l":93.12,"n":369,"o":93.395,"t":"2026-10-22T18:00:00Z","v":8873,"vw":93.231185},{"c":93.45,"h":93.49,"l":93.1,"n":174,"o":93.23,"t":"2026-10-22T18:15:00Z","v":6673,"vw":93.316845},{"c":93.36,"h":93.455,"l":93.33,"n":122,"o":93.41,"t":"2026-10-22T18:30:00Z","v":4539,"vw":93.417712},{"c":93.37,"h":93.465,"l":93.27,"n":269,"o":93.4,"t":"2026-10-22T18:45:00Z","v":6805,"vw":93.370753},{"c":93.51,"h":93.51,"l":93.07,"n":281,"o":93.27,"t":"2026-10-22T19:00:00Z","v":8301,"vw":93.335837},{"c":93.705,"h":93.73,"l":93.5,"n":342,"o":93.73,"t":"2026-10-22T19:15:00Z","v":9703,"vw":93.620922},{"c":93.385,"h":93.82,"l":93.385,"n":465,"o":93.75,"t":"2026-10-22T19:30:00Z","v":12359,"vw":93.621166},{"c":92.89,"h":93.27,"l":92.77,"n":1573,"o":93.24,"t":"2026-10-22T19:45:00Z","v":45346,"vw":92.989177},{"c":92.79,"h":92.91,"l":92.79,"n":51,"o":92.9,"t":"2026-10-22T20:00:00Z","v":68638,"vw":92.790809}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.3367514192661927,"strike":115.95182334278616,"iv":0.6962010342398895,"gamma":0.012937344393244305,"theta":-0.07615890643831788,"vega":0.06020912751143311,"rho":0.009571832542016026,"breakevenPct":26.402171313775558},{"delta":0.2,"premium":2.402993361588063,"strike":119.82906676941114,"iv":0.928712953758396,"gamma":0.011615577295264273,"theta":-0.12024779083504819,"vega":0.0726339742087389,"rho":0.012408588932378072,"breakevenPct":31.729777056794042},{"delta":0.25,"premium":2.4559000359995644,"strike":108.81999280008715,"iv":0.7073911497939733,"gamma":0.017689640962834107,"theta":-0.10379639408859194,"vega":0.08212270657493624,"rho":0.015893437965384147,"breakevenPct":19.922289940819827},{"delta":0.3,"premium":2.485697308972832,"strike":102.86053820543367,"iv":0.5632079404737211,"gamma":0.02485880247443268,"theta":-0.09075828997467847,"vega":0.08906682375403337,"rho":0.019473258080930547,"breakevenPct":13.531884378064987},{"delta":0.35,"premium":2.7001539645881443,"strike":98.99923017705927,"iv":0.4801093148575828,"gamma":0.029901231716705154,"theta":-0.08387952270977676,"vega":0.09428144726712856,"rho":0.022879012022615997,"breakevenPct":9.601664125064572},{"delta":0.4,"premium":3.0850654349499615,"strike":97.07467282525019,"iv":0.45339645881447266,"gamma":0.03298052347959969,"theta":-0.08268629715165512,"vega":0.09789961508852964,"rho":0.0261240894961221,"breakevenPct":7.942384157991322},{"delta":0.45,"premium":3.4699769053117784,"strike":95.1501154734411,"iv":0.4266836027713626,"gamma":0.03605981524249423,"theta":-0.08149307159353349,"vega":0.10151778290993071,"rho":0.029369166969628203,"breakevenPct":6.283104190918074},{"delta":0.5,"premium":4.306884480746791,"strike":93.65519253208868,"iv":0.4389625437572929,"gamma":0.03484760793465577,"theta":-0.08336341890315052,"vega":0.10061656942823805,"rho":0.0323431847878708,"breakevenPct":5.57395949222488},{"delta":0.55,"premium":5.182030338389732,"strike":92.19661610268378,"iv":0.4545401400233372,"gamma":0.03327234539089848,"theta":-0.08549294049008169,"vega":0.09933302217036173,"rho":0.03529427131206724,"breakevenPct":4.945195000618067},{"delta":0.6,"premium":6.057176196032672,"strike":90.73803967327888,"iv":0.4701177362893815,"gamma":0.03169708284714119,"theta":-0.08762246207701284,"vega":0.09804947491248542,"rho":0.03824535783626368,"breakevenPct":4.316430509011257},{"delta":0.65,"premium":7.129643117261473,"strike":89.10050983248361,"iv":0.483432920611799,"gamma":0.0296047341587764,"theta":-0.08688302986161689,"vega":0.094161835396941,"rho":0.041055673939147164,"breakevenPct":3.7074608791303767},{"delta":0.7,"premium":8.40422432629279,"strike":87.27967953386744,"iv":0.4944307356154406,"gamma":0.026982738528769118,"theta":-0.08320495265841224,"vega":0.0876068463219228,"rho":0.04372180009631332,"breakevenPct":3.1187669578189747},{"delta":0.75,"premium":9.67880553532411,"strike":85.45884923525128,"iv":0.5054285506190823,"gamma":0.02436074289876183,"theta":-0.07952687545520758,"vega":0.08105185724690459,"rho":0.046387926253479476,"breakevenPct":2.530073036507571},{"delta":0.8,"premium":11.812428734321555,"strike":82.86773090079816,"iv":0.5344269099201825,"gamma":0.020373660205245146,"theta":-0.07399429874572405,"vega":0.07104150513112882,"rho":0.048422007224929675,"breakevenPct":2.0370294591224476},{"delta":0.85,"premium":14.235461801596353,"strike":80.01710376282782,"iv":0.5694896237172178,"gamma":0.0159266818700114,"theta":-0.06783694412770809,"vega":0.05986704675028505,"rho":0.050243153187288406,"breakevenPct":1.5762103291563387},{"delta":0.9,"premium":20.516180758017498,"strike":73.4402332361516,"iv":0.7184903790087465,"gamma":0.009539358600583086,"theta":-0.06402361516034984,"vega":0.044950145772594735,"rho":0.04909412959265911,"breakevenPct":1.2570470893082093}],"put":[{"delta":0.1,"premium":2.45,"strike":57.562550117883546,"iv":1.6309488796158345,"gamma":0.004174154169233297,"theta":-0.12801824803885048,"vega":0.045540776086062204,"rho":-0.009306962910413668,"breakevenPct":40.6050758509715},{"delta":0.15,"premium":2.45,"strike":71.45957426850033,"iv":1.062514821976283,"gamma":0.00853626515662712,"theta":-0.10990461852694182,"vega":0.06047402440148026,"rho":-0.013055303378430414,"breakevenPct":25.628220424075522},{"delta":0.2,"premium":2.45,"strike":79.56073670672117,"iv":0.7631823030468213,"gamma":0.014196617816337373,"theta":-0.0941810361107962,"vega":0.07265531444781763,"rho":-0.01683543875108114,"breakevenPct":16.897578718912417},{"delta":0.25,"premium":1.9525701493560599,"strike":85.7628507467803,"iv":0.47385942902699646,"gamma":0.025816518640311776,"theta":-0.06444665035152979,"vega":0.08148013379170817,"rho":-0.020362067658767673,"breakevenPct":9.677464600254083},{"delta":0.3,"premium":2.3282039484003594,"strike":87.6410197420018,"iv":0.44643946935190937,"gamma":0.030064515696911164,"theta":-0.06557845427372402,"vega":0.08809354966417796,"rho":-0.024385695456743423,"breakevenPct":8.05817890548396},{"delta":0.35,"premium":2.703837747444659,"strike":89.51918873722329,"iv":0.4190195096768223,"gamma":0.034312512753510556,"theta":-0.06671025819591828,"vega":0.09470696553664773,"rho":-0.02840932325471917,"breakevenPct":6.438893210713834},{"delta":0.4,"premium":3.0775461866414027,"strike":90.8810990052108,"iv":0.3959639981051634,"gamma":0.03753225959261014,"theta":-0.06428621506395074,"vega":0.09717536712458551,"rho":-0.03238311879584336,"breakevenPct":5.373905788803325},{"delta":0.45,"premium":3.4505921364282335,"strike":92.06537186167694,"iv":0.37441023211747987,"gamma":0.04039819990525817,"theta":-0.060638654666035054,"vega":0.0982175272382757,"rho":-0.03633976775396486,"breakevenPct":4.499644654328383},{"delta":0.5,"premium":3.8236380862150643,"strike":93.24964471814306,"iv":0.3528564661297963,"gamma":0.043264140217906207,"theta":-0.05699109426811937,"vega":0.0992596873519659,"rho":-0.04029641671208636,"breakevenPct":3.6253835198534414},{"delta":0.55,"premium":4.196684036001896,"strike":94.4339175746092,"iv":0.3313027001421127,"gamma":0.04613008053055424,"theta":-0.053343533870203685,"vega":0.1003018474656561,"rho":-0.044253065670207856,"breakevenPct":2.751122385378499},{"delta":0.6,"premium":5.176722301136364,"strike":95.9268465909091,"iv":0.3384617897727273,"gamma":0.04458970170454545,"theta":-0.05254538352272727,"vega":0.09829751420454545,"rho":-0.04859926479677327,"breakevenPct":2.1983788233939854},{"delta":0.65,"premium":6.712588778409092,"strike":97.70241477272728,"iv":0.3719134943181819,"gamma":0.03901441761363636,"theta":-0.05435646306818182,"vega":0.09350348011363636,"rho":-0.053302178445400354,"breakevenPct":1.94005173583557},{"delta":0.7,"premium":8.248455255681815,"strike":99.47798295454545,"iv":0.40536519886363637,"gamma":0.03343913352272728,"theta":-0.056167542613636365,"vega":0.08870944602272728,"rho":-0.058005092094027426,"breakevenPct":1.681724648277155},{"delta":0.75,"premium":9.284380998080614,"strike":100.84692898272553,"iv":0.3951447216890595,"gamma":0.02961492322456814,"theta":-0.04863723608445297,"vega":0.07879683301343571,"rho":-0.06237249173164847,"breakevenPct":1.3447336037725017},{"delta":0.8,"premium":10.11211612284069,"strike":102.04654510556622,"iv":0.36673781190019195,"gamma":0.026519913627639155,"theta":-0.037216890595009586,"vega":0.06675268714011516,"rho":-0.0666001730700687,"breakevenPct":0.9749844808794714},{"delta":0.85,"premium":10.939851247600767,"strike":103.2461612284069,"iv":0.33833090211132444,"gamma":0.023424904030710177,"theta":-0.02579654510556623,"vega":0.05470854126679464,"rho":-0.0708278544084889,"breakevenPct":0.605235357986442},{"delta":0.9,"premium":11.767586372360844,"strike":104.4457773512476,"iv":0.3099239923224568,"gamma":0.020329894433781193,"theta":-0.01437619961612284,"vega":0.04266439539347409,"rho":-0.07505553574690914,"breakevenPct":0.2354862350934117}]},"raw":{"call":[{"delta":0.15,"premium":1.3367514192661927,"strike":115.95182334278616,"iv":0.6962010342398895,"gamma":0.012937344393244305,"theta":-0.07615890643831788,"vega":0.06020912751143311,"rho":0.009571832542016026,"breakevenPct":26.402171313775558},{"delta":0.2,"premium":2.402993361588063,"strike":119.82906676941114,"iv":0.928712953758396,"gamma":0.011615577295264273,"theta":-0.12024779083504819,"vega":0.0726339742087389,"rho":0.012408588932378072,"breakevenPct":31.729777056794042},{"delta":0.25,"premium":2.4559000359995644,"strike":108.81999280008715,"iv":0.7073911497939733,"gamma":0.017689640962834107,"theta":-0.10379639408859194,"vega":0.08212270657493624,"rho":0.015893437965384147,"breakevenPct":19.922289940819827},{"delta":0.3,"premium":2.485697308972832,"strike":102.86053820543367,"iv":0.5632079404737211,"gamma":0.02485880247443268,"theta":-0.09075828997467847,"vega":0.08906682375403337,"rho":0.019473258080930547,"breakevenPct":13.531884378064987},{"delta":0.35,"premium":2.7001539645881443,"strike":98.99923017705927,"iv":0.4801093148575828,"gamma":0.029901231716705154,"theta":-0.08387952270977676,"vega":0.09428144726712856,"rho":0.022879012022615997,"breakevenPct":9.601664125064572},{"delta":0.4,"premium":3.0850654349499615,"strike":97.07467282525019,"iv":0.45339645881447266,"gamma":0.03298052347959969,"theta":-0.08268629715165512,"vega":0.09789961508852964,"rho":0.0261240894961221,"breakevenPct":7.942384157991322},{"delta":0.45,"premium":3.4699769053117784,"strike":95.1501154734411,"iv":0.4266836027713626,"gamma":0.03605981524249423,"theta":-0.08149307159353349,"vega":0.10151778290993071,"rho":0.029369166969628203,"breakevenPct":6.283104190918074},{"delta":0.5,"premium":4.306884480746791,"strike":93.65519253208868,"iv":0.4389625437572929,"gamma":0.03484760793465577,"theta":-0.08336341890315052,"vega":0.10061656942823805,"rho":0.0323431847878708,"breakevenPct":5.57395949222488},{"delta":0.55,"premium":5.182030338389732,"strike":92.19661610268378,"iv":0.4545401400233372,"gamma":0.03327234539089848,"theta":-0.08549294049008169,"vega":0.09933302217036173,"rho":0.03529427131206724,"breakevenPct":4.945195000618067},{"delta":0.6,"premium":6.057176196032672,"strike":90.73803967327888,"iv":0.4701177362893815,"gamma":0.03169708284714119,"theta":-0.08762246207701284,"vega":0.09804947491248542,"rho":0.03824535783626368,"breakevenPct":4.316430509011257},{"delta":0.65,"premium":7.129643117261473,"strike":89.10050983248361,"iv":0.483432920611799,"gamma":0.0296047341587764,"theta":-0.08688302986161689,"vega":0.094161835396941,"rho":0.041055673939147164,"breakevenPct":3.7074608791303767},{"delta":0.7,"premium":8.40422432629279,"strike":87.27967953386744,"iv":0.4944307356154406,"gamma":0.026982738528769118,"theta":-0.08320495265841224,"vega":0.0876068463219228,"rho":0.04372180009631332,"breakevenPct":3.1187669578189747},{"delta":0.75,"premium":9.67880553532411,"strike":85.45884923525128,"iv":0.5054285506190823,"gamma":0.02436074289876183,"theta":-0.07952687545520758,"vega":0.08105185724690459,"rho":0.046387926253479476,"breakevenPct":2.530073036507571},{"delta":0.8,"premium":11.812428734321555,"strike":82.86773090079816,"iv":0.5344269099201825,"gamma":0.020373660205245146,"theta":-0.07399429874572405,"vega":0.07104150513112882,"rho":0.048422007224929675,"breakevenPct":2.0370294591224476},{"delta":0.85,"premium":14.235461801596353,"strike":80.01710376282782,"iv":0.5694896237172178,"gamma":0.0159266818700114,"theta":-0.06783694412770809,"vega":0.05986704675028505,"rho":0.050243153187288406,"breakevenPct":1.5762103291563387},{"delta":0.9,"premium":20.516180758017498,"strike":73.4402332361516,"iv":0.7184903790087465,"gamma":0.009539358600583086,"theta":-0.06402361516034984,"vega":0.044950145772594735,"rho":0.04909412959265911,"breakevenPct":1.2570470893082093}],"put":[{"delta":0.1,"premium":2.45,"strike":57.562550117883546,"iv":1.6309488796158345,"gamma":0.004174154169233297,"theta":-0.12801824803885048,"vega":0.045540776086062204,"rho":-0.009306962910413668,"breakevenPct":40.6050758509715},{"delta":0.15,"premium":2.45,"strike":71.45957426850033,"iv":1.062514821976283,"gamma":0.00853626515662712,"theta":-0.10990461852694182,"vega":0.06047402440148026,"rho":-0.013055303378430414,"breakevenPct":25.628220424075522},{"delta":0.2,"premium":2.45,"strike":79.56073670672117,"iv":0.7631823030468213,"gamma":0.014196617816337373,"theta":-0.0941810361107962,"vega":0.07265531444781763,"rho":-0.01683543875108114,"breakevenPct":16.897578718912417},{"delta":0.25,"premium":1.9525701493560599,"strike":85.7628507467803,"iv":0.47385942902699646,"gamma":0.025816518640311776,"theta":-0.06444665035152979,"vega":0.08148013379170817,"rho":-0.020362067658767673,"breakevenPct":9.677464600254083},{"delta":0.3,"premium":2.3282039484003594,"strike":87.6410197420018,"iv":0.44643946935190937,"gamma":0.030064515696911164,"theta":-0.06557845427372402,"vega":0.08809354966417796,"rho":-0.024385695456743423,"breakevenPct":8.05817890548396},{"delta":0.35,"premium":2.703837747444659,"strike":89.51918873722329,"iv":0.4190195096768223,"gamma":0.034312512753510556,"theta":-0.06671025819591828,"vega":0.09470696553664773,"rho":-0.02840932325471917,"breakevenPct":6.438893210713834},{"delta":0.4,"premium":3.0775461866414027,"strike":90.8810990052108,"iv":0.3959639981051634,"gamma":0.03753225959261014,"theta":-0.06428621506395074,"vega":0.09717536712458551,"rho":-0.03238311879584336,"breakevenPct":5.373905788803325},{"delta":0.45,"premium":3.4505921364282335,"strike":92.06537186167694,"iv":0.37441023211747987,"gamma":0.04039819990525817,"theta":-0.060638654666035054,"vega":0.0982175272382757,"rho":-0.03633976775396486,"breakevenPct":4.499644654328383},{"delta":0.5,"premium":3.8236380862150643,"strike":93.24964471814306,"iv":0.3528564661297963,"gamma":0.043264140217906207,"theta":-0.05699109426811937,"vega":0.0992596873519659,"rho":-0.04029641671208636,"breakevenPct":3.6253835198534414},{"delta":0.55,"premium":4.196684036001896,"strike":94.4339175746092,"iv":0.3313027001421127,"gamma":0.04613008053055424,"theta":-0.053343533870203685,"vega":0.1003018474656561,"rho":-0.044253065670207856,"breakevenPct":2.751122385378499},{"delta":0.6,"premium":5.176722301136364,"strike":95.9268465909091,"iv":0.3384617897727273,"gamma":0.04458970170454545,"theta":-0.05254538352272727,"vega":0.09829751420454545,"rho":-0.04859926479677327,"breakevenPct":2.1983788233939854},{"delta":0.65,"premium":6.712588778409092,"strike":97.70241477272728,"iv":0.3719134943181819,"gamma":0.03901441761363636,"theta":-0.05435646306818182,"vega":0.09350348011363636,"rho":-0.053302178445400354,"breakevenPct":1.94005173583557},{"delta":0.7,"premium":8.248455255681815,"strike":99.47798295454545,"iv":0.40536519886363637,"gamma":0.03343913352272728,"theta":-0.056167542613636365,"vega":0.08870944602272728,"rho":-0.058005092094027426,"breakevenPct":1.681724648277155},{"delta":0.75,"premium":9.284380998080614,"strike":100.84692898272553,"iv":0.3951447216890595,"gamma":0.02961492322456814,"theta":-0.04863723608445297,"vega":0.07879683301343571,"rho":-0.06237249173164847,"breakevenPct":1.3447336037725017},{"delta":0.8,"premium":10.11211612284069,"strike":102.04654510556622,"iv":0.36673781190019195,"gamma":0.026519913627639155,"theta":-0.037216890595009586,"vega":0.06675268714011516,"rho":-0.0666001730700687,"breakevenPct":0.9749844808794714},{"delta":0.85,"premium":10.939851247600767,"strike":103.2461612284069,"iv":0.33833090211132444,"gamma":0.023424904030710177,"theta":-0.02579654510556623,"vega":0.05470854126679464,"rho":-0.0708278544084889,"breakevenPct":0.605235357986442},{"delta":0.9,"premium":11.767586372360844,"strike":104.4457773512476,"iv":0.3099239923224568,"gamma":0.020329894433781193,"theta":-0.01437619961612284,"vega":0.04266439539347409,"rho":-0.07505553574690914,"breakevenPct":0.2354862350934117}]}},"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"}}