{"symbol":"ACGL","url":"https://intraalpha.com/companies/ACGL","capturedAt":"2026-10-23T10:53:07.559Z","state":"partial","quote":{"symbol":"ACGL","last_price":102.74,"prev_close":100.28,"regular_close":102.69,"change":2.46,"change_pct":2.4531,"regular_change":2.41,"regular_change_pct":2.4033,"extended_change":0.05,"extended_change_pct":0.0487,"bid":94.3,"ask":102.6,"bid_size":100,"ask_size":100,"volume":2260838,"vwap":102.694587,"open":101.14,"high":103.84,"low":100.39,"close":102.69,"trade_count":38219,"last_trade_at":"2026-10-22T20:07:34.876230342Z","last_quote_at":"2026-10-23T10:52:13.840308234Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T06:52:50.58713008-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:57.337Z","bars":[{"c":99.78,"h":99.86,"l":99.59,"n":267,"o":99.79,"t":"2026-10-16T13:30:00Z","v":109935,"vw":99.774887},{"c":100.18,"h":100.245,"l":99.86,"n":291,"o":99.86,"t":"2026-10-16T13:35:00Z","v":8451,"vw":100.096499},{"c":100.015,"h":100.29,"l":100.015,"n":269,"o":100.275,"t":"2026-10-16T13:40:00Z","v":11914,"vw":100.190627},{"c":100.61,"h":100.61,"l":100.08,"n":229,"o":100.08,"t":"2026-10-16T13:45:00Z","v":9040,"vw":100.301416},{"c":100.485,"h":100.715,"l":100.485,"n":266,"o":100.55,"t":"2026-10-16T13:50:00Z","v":10218,"vw":100.610116},{"c":100.45,"h":100.63,"l":100.45,"n":284,"o":100.475,"t":"2026-10-16T13:55:00Z","v":17917,"vw":100.582267},{"c":100.37,"h":100.485,"l":100.32,"n":283,"o":100.42,"t":"2026-10-16T14:00:00Z","v":17498,"vw":100.407299},{"c":100.3725,"h":100.44,"l":100.25,"n":351,"o":100.365,"t":"2026-10-16T14:05:00Z","v":15334,"vw":100.356138},{"c":99.905,"h":100.41,"l":99.89,"n":298,"o":100.33,"t":"2026-10-16T14:10:00Z","v":10865,"vw":100.170601},{"c":99.925,"h":99.965,"l":99.8001,"n":245,"o":99.905,"t":"2026-10-16T14:15:00Z","v":6764,"vw":99.905077},{"c":99.985,"h":100.03,"l":99.9,"n":264,"o":99.95,"t":"2026-10-16T14:20:00Z","v":10389,"vw":99.967891},{"c":100.11,"h":100.15,"l":100.03,"n":219,"o":100.05,"t":"2026-10-16T14:25:00Z","v":7834,"vw":100.084729},{"c":100.02,"h":100.19,"l":100.005,"n":275,"o":100.13,"t":"2026-10-16T14:30:00Z","v":8173,"vw":100.081315},{"c":100.035,"h":100.07,"l":99.98,"n":305,"o":99.98,"t":"2026-10-16T14:35:00Z","v":12819,"vw":100.030403},{"c":99.91,"h":100.05,"l":99.89,"n":343,"o":100.03,"t":"2026-10-16T14:40:00Z","v":9812,"vw":99.995379},{"c":100.035,"h":100.04,"l":99.91,"n":294,"o":99.91,"t":"2026-10-16T14:45:00Z","v":9185,"vw":99.966347},{"c":100.27,"h":100.27,"l":100.06,"n":291,"o":100.07,"t":"2026-10-16T14:50:00Z","v":7428,"vw":100.156785},{"c":100.38,"h":100.38,"l":100.24,"n":283,"o":100.2625,"t":"2026-10-16T14:55:00Z","v":8579,"vw":100.317385},{"c":100.72,"h":100.72,"l":100.38,"n":451,"o":100.38,"t":"2026-10-16T15:00:00Z","v":15329,"vw":100.515469},{"c":100.85,"h":100.895,"l":100.735,"n":302,"o":100.74,"t":"2026-10-16T15:05:00Z","v":9519,"vw":100.822436},{"c":100.89,"h":100.97,"l":100.82,"n":319,"o":100.94,"t":"2026-10-16T15:10:00Z","v":9347,"vw":100.878844},{"c":100.97,"h":100.97,"l":100.86,"n":202,"o":100.9,"t":"2026-10-16T15:15:00Z","v":5753,"vw":100.908869},{"c":100.95,"h":101.03,"l":100.93,"n":410,"o":100.955,"t":"2026-10-16T15:20:00Z","v":15918,"vw":100.990942},{"c":100.92,"h":100.93,"l":100.8575,"n":322,"o":100.915,"t":"2026-10-16T15:25:00Z","v":13189,"vw":100.901291},{"c":100.91,"h":100.91,"l":100.81,"n":355,"o":100.895,"t":"2026-10-16T15:30:00Z","v":11985,"vw":100.8796},{"c":100.83,"h":100.98,"l":100.83,"n":394,"o":100.89,"t":"2026-10-16T15:35:00Z","v":12889,"vw":100.910009},{"c":100.775,"h":100.79,"l":100.735,"n":233,"o":100.79,"t":"2026-10-16T15:40:00Z","v":5865,"vw":100.75983},{"c":100.75,"h":100.87,"l":100.75,"n":333,"o":100.76,"t":"2026-10-16T15:45:00Z","v":11003,"vw":100.797599},{"c":100.69,"h":100.81,"l":100.6503,"n":348,"o":100.75,"t":"2026-10-16T15:50:00Z","v":13134,"vw":100.731811},{"c":100.65,"h":100.68,"l":100.61,"n":344,"o":100.68,"t":"2026-10-16T15:55:00Z","v":8143,"vw":100.636873},{"c":100.635,"h":100.68,"l":100.58,"n":394,"o":100.67,"t":"2026-10-16T16:00:00Z","v":10772,"vw":100.633933},{"c":100.63,"h":100.69,"l":100.6,"n":288,"o":100.69,"t":"2026-10-16T16:05:00Z","v":8614,"vw":100.641625},{"c":100.52,"h":100.62,"l":100.48,"n":382,"o":100.61,"t":"2026-10-16T16:10:00Z","v":14263,"vw":100.549807},{"c":100.355,"h":100.54,"l":100.34,"n":276,"o":100.54,"t":"2026-10-16T16:15:00Z","v":12020,"vw":100.437478},{"c":100.38,"h":100.465,"l":100.305,"n":559,"o":100.36,"t":"2026-10-16T16:20:00Z","v":21528,"vw":100.367078},{"c":100.36,"h":100.405,"l":100.33,"n":323,"o":100.37,"t":"2026-10-16T16:25:00Z","v":9040,"vw":100.372008},{"c":100.36,"h":100.37,"l":100.28,"n":382,"o":100.37,"t":"2026-10-16T16:30:00Z","v":10987,"vw":100.328712},{"c":100.295,"h":100.37,"l":100.295,"n":234,"o":100.36,"t":"2026-10-16T16:35:00Z","v":5670,"vw":100.326168},{"c":100.3301,"h":100.35,"l":100.29,"n":346,"o":100.32,"t":"2026-10-16T16:40:00Z","v":9218,"vw":100.318213},{"c":100.27,"h":100.33,"l":100.26,"n":390,"o":100.33,"t":"2026-10-16T16:45:00Z","v":13716,"vw":100.289001},{"c":100.32,"h":100.32,"l":100.175,"n":292,"o":100.23,"t":"2026-10-16T16:50:00Z","v":8431,"vw":100.259956},{"c":100.32,"h":100.36,"l":100.305,"n":306,"o":100.33,"t":"2026-10-16T16:55:00Z","v":7866,"vw":100.345008},{"c":100.34,"h":100.37,"l":100.3,"n":337,"o":100.315,"t":"2026-10-16T17:00:00Z","v":10720,"vw":100.326109},{"c":100.34,"h":100.37,"l":100.285,"n":291,"o":100.355,"t":"2026-10-16T17:05:00Z","v":9245,"vw":100.337413},{"c":100.21,"h":100.3501,"l":100.09,"n":1287,"o":100.3501,"t":"2026-10-16T17:10:00Z","v":75897,"vw":100.182497},{"c":100.28,"h":100.32,"l":100.26,"n":315,"o":100.26,"t":"2026-10-16T17:15:00Z","v":7332,"vw":100.294126},{"c":100.28,"h":100.28,"l":100.22,"n":424,"o":100.27,"t":"2026-10-16T17:20:00Z","v":13118,"vw":100.250488},{"c":100.33,"h":100.365,"l":100.29,"n":293,"o":100.3,"t":"2026-10-16T17:25:00Z","v":6236,"vw":100.32768},{"c":100.45,"h":100.45,"l":100.32,"n":406,"o":100.335,"t":"2026-10-16T17:30:00Z","v":14434,"vw":100.365933},{"c":100.46,"h":100.47,"l":100.405,"n":280,"o":100.41,"t":"2026-10-16T17:35:00Z","v":9190,"vw":100.444768},{"c":100.54,"h":100.54,"l":100.41,"n":351,"o":100.47,"t":"2026-10-16T17:40:00Z","v":9438,"vw":100.459968},{"c":100.54,"h":100.6,"l":100.505,"n":294,"o":100.545,"t":"2026-10-16T17:45:00Z","v":8496,"vw":100.558161},{"c":100.57,"h":100.59,"l":100.495,"n":285,"o":100.51,"t":"2026-10-16T17:50:00Z","v":6786,"vw":100.555397},{"c":100.57,"h":100.575,"l":100.52,"n":331,"o":100.565,"t":"2026-10-16T17:55:00Z","v":8551,"vw":100.553721},{"c":100.58,"h":100.625,"l":100.515,"n":399,"o":100.59,"t":"2026-10-16T18:00:00Z","v":12673,"vw":100.579415},{"c":100.515,"h":100.62,"l":100.49,"n":433,"o":100.605,"t":"2026-10-16T18:05:00Z","v":20379,"vw":100.565361},{"c":100.555,"h":100.555,"l":100.475,"n":338,"o":100.495,"t":"2026-10-16T18:10:00Z","v":11636,"vw":100.508923},{"c":100.585,"h":100.63,"l":100.5411,"n":328,"o":100.55,"t":"2026-10-16T18:15:00Z","v":11226,"vw":100.576624},{"c":100.585,"h":100.585,"l":100.52,"n":393,"o":100.57,"t":"2026-10-16T18:20:00Z","v":11507,"vw":100.543834},{"c":100.57,"h":100.62,"l":100.56,"n":459,"o":100.59,"t":"2026-10-16T18:25:00Z","v":20463,"vw":100.592697},{"c":100.62,"h":100.62,"l":100.56,"n":525,"o":100.565,"t":"2026-10-16T18:30:00Z","v":33477,"vw":100.59043},{"c":100.745,"h":100.745,"l":100.576,"n":359,"o":100.63,"t":"2026-10-16T18:35:00Z","v":9156,"vw":100.643361},{"c":100.81,"h":100.85,"l":100.73,"n":393,"o":100.73,"t":"2026-10-16T18:40:00Z","v":10347,"vw":100.80602},{"c":100.84,"h":100.905,"l":100.81,"n":416,"o":100.81,"t":"2026-10-16T18:45:00Z","v":11649,"vw":100.865099},{"c":100.89,"h":100.905,"l":100.83,"n":387,"o":100.8499,"t":"2026-10-16T18:50:00Z","v":11843,"vw":100.870414},{"c":100.975,"h":100.99,"l":100.87,"n":431,"o":100.885,"t":"2026-10-16T18:55:00Z","v":9995,"vw":100.937031},{"c":101.04,"h":101.065,"l":100.96,"n":445,"o":100.96,"t":"2026-10-16T19:00:00Z","v":15431,"vw":101.004544},{"c":101.05,"h":101.11,"l":101.02,"n":525,"o":101.03,"t":"2026-10-16T19:05:00Z","v":16621,"vw":101.055812},{"c":101,"h":101.08,"l":100.925,"n":585,"o":101.06,"t":"2026-10-16T19:10:00Z","v":16776,"vw":101.015267},{"c":100.99,"h":101.075,"l":100.925,"n":451,"o":101.01,"t":"2026-10-16T19:15:00Z","v":12667,"vw":101.00508},{"c":101.045,"h":101.08,"l":100.96,"n":527,"o":100.99,"t":"2026-10-16T19:20:00Z","v":16402,"vw":101.022158},{"c":100.995,"h":101.05,"l":100.985,"n":601,"o":101.03,"t":"2026-10-16T19:25:00Z","v":17788,"vw":101.013867},{"c":101.265,"h":101.265,"l":100.99,"n":876,"o":100.99,"t":"2026-10-16T19:30:00Z","v":50249,"vw":101.072584},{"c":101.115,"h":101.285,"l":101.11,"n":589,"o":101.28,"t":"2026-10-16T19:35:00Z","v":19111,"vw":101.240417},{"c":101.21,"h":101.23,"l":101.09,"n":795,"o":101.11,"t":"2026-10-16T19:40:00Z","v":29379,"vw":101.157999},{"c":101.255,"h":101.285,"l":101.19,"n":748,"o":101.205,"t":"2026-10-16T19:45:00Z","v":25692,"vw":101.246402},{"c":101.34,"h":101.58,"l":101.24,"n":3729,"o":101.27,"t":"2026-10-16T19:50:00Z","v":173510,"vw":101.334125},{"c":101.28,"h":101.38,"l":101.22,"n":3398,"o":101.29,"t":"2026-10-16T19:55:00Z","v":171474,"vw":101.275918},{"c":101.23,"h":101.27,"l":101.21,"n":100,"o":101.27,"t":"2026-10-16T20:00:00Z","v":2789286,"vw":101.269995},{"c":100.282,"h":101.03,"l":100.282,"n":4,"o":101.02,"t":"2026-10-16T20:05:00Z","v":948,"vw":100.447111},{"c":100.21,"h":100.29,"l":100.21,"n":7,"o":100.29,"t":"2026-10-19T13:25:00Z","v":621,"vw":100.227582},{"c":100.89,"h":100.98,"l":100.33,"n":257,"o":100.77,"t":"2026-10-19T13:30:00Z","v":24326,"vw":100.504555},{"c":101.01,"h":101.09,"l":100.88,"n":241,"o":100.95,"t":"2026-10-19T13:35:00Z","v":11869,"vw":100.959636},{"c":101.17,"h":101.175,"l":100.91,"n":308,"o":100.9114,"t":"2026-10-19T13:40:00Z","v":23408,"vw":101.014889},{"c":100.975,"h":101.16,"l":100.89,"n":259,"o":101.09,"t":"2026-10-19T13:45:00Z","v":15981,"vw":101.036231},{"c":100.95,"h":100.99,"l":100.8,"n":225,"o":100.915,"t":"2026-10-19T13:50:00Z","v":7394,"vw":100.90554},{"c":101.22,"h":101.35,"l":101.05,"n":306,"o":101.05,"t":"2026-10-19T13:55:00Z","v":15026,"vw":101.267786},{"c":101.03,"h":101.235,"l":101,"n":392,"o":101.235,"t":"2026-10-19T14:00:00Z","v":21924,"vw":101.146398},{"c":100.76,"h":101.095,"l":100.75,"n":386,"o":101.055,"t":"2026-10-19T14:05:00Z","v":24151,"vw":100.8834},{"c":100.73,"h":100.73,"l":100.615,"n":332,"o":100.715,"t":"2026-10-19T14:10:00Z","v":8475,"vw":100.696663},{"c":100.6875,"h":100.76,"l":100.59,"n":388,"o":100.7,"t":"2026-10-19T14:15:00Z","v":18350,"vw":100.666471},{"c":100.604,"h":100.68,"l":100.58,"n":241,"o":100.67,"t":"2026-10-19T14:20:00Z","v":7458,"vw":100.627111},{"c":100.59,"h":100.64,"l":100.54,"n":210,"o":100.64,"t":"2026-10-19T14:25:00Z","v":5468,"vw":100.605658},{"c":100.71,"h":100.92,"l":100.63,"n":349,"o":100.63,"t":"2026-10-19T14:30:00Z","v":9564,"vw":100.810786},{"c":100.785,"h":100.8,"l":100.69,"n":272,"o":100.75,"t":"2026-10-19T14:35:00Z","v":8049,"vw":100.756899},{"c":100.51,"h":100.76,"l":100.51,"n":301,"o":100.76,"t":"2026-10-19T14:40:00Z","v":13063,"vw":100.652505},{"c":100.55,"h":100.56,"l":100.42,"n":314,"o":100.49,"t":"2026-10-19T14:45:00Z","v":12259,"vw":100.504285},{"c":100.48,"h":100.58,"l":100.48,"n":351,"o":100.52,"t":"2026-10-19T14:50:00Z","v":10669,"vw":100.545903},{"c":100.5,"h":100.52,"l":100.42,"n":318,"o":100.49,"t":"2026-10-19T14:55:00Z","v":7615,"vw":100.471531},{"c":100.5,"h":100.51,"l":100.42,"n":277,"o":100.49,"t":"2026-10-19T15:00:00Z","v":9356,"vw":100.475086},{"c":100.4414,"h":100.49,"l":100.36,"n":340,"o":100.48,"t":"2026-10-19T15:05:00Z","v":10064,"vw":100.449113},{"c":100.445,"h":100.52,"l":100.41,"n":362,"o":100.46,"t":"2026-10-19T15:10:00Z","v":9582,"vw":100.457607},{"c":100.56,"h":100.595,"l":100.39,"n":441,"o":100.45,"t":"2026-10-19T15:15:00Z","v":13451,"vw":100.527907},{"c":100.58,"h":100.6,"l":100.49,"n":396,"o":100.54,"t":"2026-10-19T15:20:00Z","v":8969,"vw":100.537407},{"c":100.55,"h":100.59,"l":100.52,"n":285,"o":100.575,"t":"2026-10-19T15:25:00Z","v":7434,"vw":100.556985},{"c":100.49,"h":100.61,"l":100.49,"n":419,"o":100.55,"t":"2026-10-19T15:30:00Z","v":13116,"vw":100.568834},{"c":100.515,"h":100.515,"l":100.44,"n":273,"o":100.44,"t":"2026-10-19T15:35:00Z","v":6250,"vw":100.480417},{"c":100.5,"h":100.54,"l":100.49,"n":284,"o":100.54,"t":"2026-10-19T15:40:00Z","v":7184,"vw":100.513383},{"c":100.42,"h":100.55,"l":100.405,"n":376,"o":100.53,"t":"2026-10-19T15:45:00Z","v":7652,"vw":100.477632},{"c":100.39,"h":100.415,"l":100.36,"n":346,"o":100.365,"t":"2026-10-19T15:50:00Z","v":8263,"vw":100.381314},{"c":100.38,"h":100.395,"l":100.33,"n":326,"o":100.385,"t":"2026-10-19T15:55:00Z","v":7918,"vw":100.36937},{"c":100.35,"h":100.42,"l":100.31,"n":305,"o":100.38,"t":"2026-10-19T16:00:00Z","v":8692,"vw":100.359934},{"c":100.3,"h":100.34,"l":100.25,"n":246,"o":100.325,"t":"2026-10-19T16:05:00Z","v":6038,"vw":100.292206},{"c":100.34,"h":100.38,"l":100.305,"n":317,"o":100.305,"t":"2026-10-19T16:10:00Z","v":11299,"vw":100.33144},{"c":100.415,"h":100.415,"l":100.35,"n":193,"o":100.35,"t":"2026-10-19T16:15:00Z","v":5159,"vw":100.37789},{"c":100.4,"h":100.42,"l":100.29,"n":333,"o":100.39,"t":"2026-10-19T16:20:00Z","v":10350,"vw":100.352246},{"c":100.35,"h":100.39,"l":100.3,"n":251,"o":100.39,"t":"2026-10-19T16:25:00Z","v":5954,"vw":100.343613},{"c":100.43,"h":100.43,"l":100.36,"n":245,"o":100.375,"t":"2026-10-19T16:30:00Z","v":6886,"vw":100.383638},{"c":100.45,"h":100.45,"l":100.4,"n":235,"o":100.42,"t":"2026-10-19T16:35:00Z","v":8894,"vw":100.422941},{"c":100.46,"h":100.46,"l":100.405,"n":287,"o":100.45,"t":"2026-10-19T16:40:00Z","v":7439,"vw":100.439327},{"c":100.48,"h":100.5,"l":100.45,"n":247,"o":100.46,"t":"2026-10-19T16:45:00Z","v":6765,"vw":100.477314},{"c":100.63,"h":100.685,"l":100.45,"n":534,"o":100.475,"t":"2026-10-19T16:50:00Z","v":19579,"vw":100.564066},{"c":100.64,"h":100.65,"l":100.59,"n":243,"o":100.61,"t":"2026-10-19T16:55:00Z","v":8092,"vw":100.628177},{"c":100.54,"h":100.64,"l":100.54,"n":244,"o":100.64,"t":"2026-10-19T17:00:00Z","v":7407,"vw":100.588562},{"c":100.61,"h":100.61,"l":100.535,"n":311,"o":100.535,"t":"2026-10-19T17:05:00Z","v":8778,"vw":100.574323},{"c":100.62,"h":100.63,"l":100.615,"n":234,"o":100.6249,"t":"2026-10-19T17:10:00Z","v":6633,"vw":100.625258},{"c":100.635,"h":100.655,"l":100.59,"n":283,"o":100.625,"t":"2026-10-19T17:15:00Z","v":8930,"vw":100.614063},{"c":100.67,"h":100.68,"l":100.63,"n":177,"o":100.65,"t":"2026-10-19T17:20:00Z","v":5148,"vw":100.647075},{"c":100.71,"h":100.72,"l":100.66,"n":314,"o":100.67,"t":"2026-10-19T17:25:00Z","v":10531,"vw":100.688676},{"c":100.78,"h":100.78,"l":100.72,"n":332,"o":100.73,"t":"2026-10-19T17:30:00Z","v":9931,"vw":100.747323},{"c":100.76,"h":100.8,"l":100.76,"n":243,"o":100.76,"t":"2026-10-19T17:35:00Z","v":7454,"vw":100.776089},{"c":100.74,"h":100.755,"l":100.71,"n":280,"o":100.755,"t":"2026-10-19T17:40:00Z","v":7711,"vw":100.733113},{"c":100.86,"h":100.86,"l":100.75,"n":263,"o":100.75,"t":"2026-10-19T17:45:00Z","v":8316,"vw":100.819956},{"c":100.92,"h":100.94,"l":100.8625,"n":282,"o":100.87,"t":"2026-10-19T17:50:00Z","v":7617,"vw":100.907783},{"c":100.955,"h":100.97,"l":100.92,"n":341,"o":100.92,"t":"2026-10-19T17:55:00Z","v":13853,"vw":100.928317},{"c":100.76,"h":100.99,"l":100.76,"n":551,"o":100.97,"t":"2026-10-19T18:00:00Z","v":31438,"vw":100.845349},{"c":100.7,"h":100.795,"l":100.7,"n":370,"o":100.75,"t":"2026-10-19T18:05:00Z","v":13407,"vw":100.755461},{"c":100.87,"h":100.89,"l":100.69,"n":372,"o":100.715,"t":"2026-10-19T18:10:00Z","v":13174,"vw":100.815079},{"c":100.95,"h":100.96,"l":100.875,"n":293,"o":100.875,"t":"2026-10-19T18:15:00Z","v":10137,"vw":100.916465},{"c":100.9,"h":100.975,"l":100.895,"n":306,"o":100.96,"t":"2026-10-19T18:20:00Z","v":11430,"vw":100.929196},{"c":100.945,"h":100.95,"l":100.89,"n":349,"o":100.895,"t":"2026-10-19T18:25:00Z","v":10782,"vw":100.913361},{"c":100.93,"h":100.95,"l":100.87,"n":390,"o":100.95,"t":"2026-10-19T18:30:00Z","v":15021,"vw":100.904126},{"c":100.88,"h":100.95,"l":100.88,"n":365,"o":100.9,"t":"2026-10-19T18:35:00Z","v":13814,"vw":100.92561},{"c":100.812,"h":100.915,"l":100.812,"n":399,"o":100.91,"t":"2026-10-19T18:40:00Z","v":16484,"vw":100.858968},{"c":100.91,"h":100.91,"l":100.81,"n":388,"o":100.81,"t":"2026-10-19T18:45:00Z","v":12663,"vw":100.858468},{"c":100.865,"h":100.955,"l":100.85,"n":531,"o":100.905,"t":"2026-10-19T18:50:00Z","v":19972,"vw":100.893755},{"c":100.88,"h":100.88,"l":100.85,"n":349,"o":100.875,"t":"2026-10-19T18:55:00Z","v":11506,"vw":100.872454},{"c":100.835,"h":100.92,"l":100.8,"n":468,"o":100.89,"t":"2026-10-19T19:00:00Z","v":16432,"vw":100.879474},{"c":100.56,"h":100.83,"l":100.56,"n":639,"o":100.83,"t":"2026-10-19T19:05:00Z","v":28207,"vw":100.703035},{"c":100.58,"h":100.58,"l":100.54,"n":331,"o":100.54,"t":"2026-10-19T19:10:00Z","v":12008,"vw":100.55858},{"c":100.5,"h":100.62,"l":100.48,"n":494,"o":100.585,"t":"2026-10-19T19:15:00Z","v":17491,"vw":100.559101},{"c":100.3001,"h":100.51,"l":100.3,"n":577,"o":100.5,"t":"2026-10-19T19:20:00Z","v":18771,"vw":100.418936},{"c":100.35,"h":100.38,"l":100.295,"n":598,"o":100.3,"t":"2026-10-19T19:25:00Z","v":20360,"vw":100.344232},{"c":100.425,"h":100.48,"l":100.315,"n":679,"o":100.36,"t":"2026-10-19T19:30:00Z","v":27599,"vw":100.389312},{"c":100.32,"h":100.425,"l":100.3,"n":550,"o":100.425,"t":"2026-10-19T19:35:00Z","v":20773,"vw":100.345108},{"c":100.415,"h":100.45,"l":100.25,"n":790,"o":100.3,"t":"2026-10-19T19:40:00Z","v":28642,"vw":100.341241},{"c":100.32,"h":100.41,"l":100.28,"n":805,"o":100.41,"t":"2026-10-19T19:45:00Z","v":35390,"vw":100.334425},{"c":100.49,"h":100.55,"l":100.31,"n":1308,"o":100.31,"t":"2026-10-19T19:50:00Z","v":65217,"vw":100.438505},{"c":100.47,"h":100.57,"l":100.395,"n":3031,"o":100.5,"t":"2026-10-19T19:55:00Z","v":171795,"vw":100.468892},{"c":100.48,"h":100.48,"l":100.48,"n":67,"o":100.48,"t":"2026-10-19T20:00:00Z","v":575697,"vw":100.48},{"c":100.99,"h":100.99,"l":100.99,"n":7,"o":100.99,"t":"2026-10-20T13:25:00Z","v":499,"vw":100.99},{"c":101.565,"h":101.74,"l":100.93,"n":229,"o":101.07,"t":"2026-10-20T13:30:00Z","v":54524,"vw":101.109996},{"c":101.74,"h":101.87,"l":101.5,"n":217,"o":101.73,"t":"2026-10-20T13:35:00Z","v":5745,"vw":101.678016},{"c":102.04,"h":102.04,"l":101.79,"n":263,"o":101.8093,"t":"2026-10-20T13:40:00Z","v":11439,"vw":101.945191},{"c":101.93,"h":102.195,"l":101.93,"n":336,"o":102.17,"t":"2026-10-20T13:45:00Z","v":45285,"vw":102.099498},{"c":102,"h":102.33,"l":102,"n":346,"o":102.05,"t":"2026-10-20T13:50:00Z","v":15899,"vw":102.119295},{"c":101.74,"h":102.1,"l":101.74,"n":325,"o":102.01,"t":"2026-10-20T13:55:00Z","v":7623,"vw":101.972258},{"c":101.29,"h":101.67,"l":101.28,"n":272,"o":101.67,"t":"2026-10-20T14:00:00Z","v":16002,"vw":101.345642},{"c":100.97,"h":101.29,"l":100.85,"n":400,"o":101.29,"t":"2026-10-20T14:05:00Z","v":12387,"vw":100.999064},{"c":101.15,"h":101.2099,"l":100.91,"n":429,"o":100.92,"t":"2026-10-20T14:10:00Z","v":15894,"vw":101.032302},{"c":101.0842,"h":101.23,"l":101.0842,"n":311,"o":101.13,"t":"2026-10-20T14:15:00Z","v":25552,"vw":101.152086},{"c":101.17,"h":101.28,"l":101.08,"n":330,"o":101.08,"t":"2026-10-20T14:20:00Z","v":9400,"vw":101.139912},{"c":100.775,"h":101.13,"l":100.66,"n":435,"o":101.13,"t":"2026-10-20T14:25:00Z","v":12501,"vw":100.835299},{"c":100.89,"h":100.94,"l":100.72,"n":489,"o":100.74,"t":"2026-10-20T14:30:00Z","v":23729,"vw":100.848933},{"c":100.96,"h":100.96,"l":100.78,"n":204,"o":100.905,"t":"2026-10-20T14:35:00Z","v":4816,"vw":100.84634},{"c":100.76,"h":100.905,"l":100.66,"n":332,"o":100.9,"t":"2026-10-20T14:40:00Z","v":19653,"vw":100.748508},{"c":100.895,"h":100.895,"l":100.7,"n":317,"o":100.7,"t":"2026-10-20T14:45:00Z","v":12914,"vw":100.753421},{"c":100.85,"h":100.99,"l":100.85,"n":260,"o":100.99,"t":"2026-10-20T14:50:00Z","v":5818,"vw":100.928158},{"c":100.84,"h":100.87,"l":100.73,"n":304,"o":100.81,"t":"2026-10-20T14:55:00Z","v":7414,"vw":100.808744},{"c":100.665,"h":100.86,"l":100.665,"n":355,"o":100.77,"t":"2026-10-20T15:00:00Z","v":7568,"vw":100.784103},{"c":100.685,"h":100.7,"l":100.58,"n":297,"o":100.65,"t":"2026-10-20T15:05:00Z","v":5847,"vw":100.648958},{"c":100.655,"h":100.705,"l":100.64,"n":191,"o":100.705,"t":"2026-10-20T15:10:00Z","v":5636,"vw":100.674971},{"c":100.79,"h":100.79,"l":100.72,"n":306,"o":100.72,"t":"2026-10-20T15:15:00Z","v":7744,"vw":100.75737},{"c":100.875,"h":100.88,"l":100.81,"n":265,"o":100.85,"t":"2026-10-20T15:20:00Z","v":7672,"vw":100.852116},{"c":100.83,"h":100.83,"l":100.68,"n":361,"o":100.8134,"t":"2026-10-20T15:25:00Z","v":8204,"vw":100.756669},{"c":100.97,"h":100.97,"l":100.79,"n":409,"o":100.79,"t":"2026-10-20T15:30:00Z","v":11032,"vw":100.878516},{"c":101.05,"h":101.06,"l":100.94,"n":399,"o":100.94,"t":"2026-10-20T15:35:00Z","v":13664,"vw":100.993029},{"c":100.95,"h":100.98,"l":100.935,"n":188,"o":100.97,"t":"2026-10-20T15:40:00Z","v":3224,"vw":100.955649},{"c":100.82,"h":100.9101,"l":100.78,"n":273,"o":100.9101,"t":"2026-10-20T15:45:00Z","v":7296,"vw":100.864366},{"c":100.83,"h":100.9,"l":100.81,"n":218,"o":100.81,"t":"2026-10-20T15:50:00Z","v":7185,"vw":100.85229},{"c":100.685,"h":100.85,"l":100.67,"n":263,"o":100.84,"t":"2026-10-20T15:55:00Z","v":6245,"vw":100.751193},{"c":100.62,"h":100.7,"l":100.62,"n":266,"o":100.7,"t":"2026-10-20T16:00:00Z","v":6543,"vw":100.664315},{"c":100.5,"h":100.61,"l":100.433,"n":415,"o":100.58,"t":"2026-10-20T16:05:00Z","v":21631,"vw":100.546364},{"c":100.52,"h":100.56,"l":100.52,"n":205,"o":100.52,"t":"2026-10-20T16:10:00Z","v":4810,"vw":100.54147},{"c":100.54,"h":100.57,"l":100.5,"n":284,"o":100.54,"t":"2026-10-20T16:15:00Z","v":7303,"vw":100.546664},{"c":100.555,"h":100.59,"l":100.495,"n":374,"o":100.525,"t":"2026-10-20T16:20:00Z","v":11639,"vw":100.542433},{"c":100.52,"h":100.545,"l":100.4751,"n":298,"o":100.545,"t":"2026-10-20T16:25:00Z","v":6750,"vw":100.504533},{"c":100.47,"h":100.55,"l":100.47,"n":291,"o":100.53,"t":"2026-10-20T16:30:00Z","v":6427,"vw":100.522038},{"c":100.37,"h":100.47,"l":100.37,"n":289,"o":100.455,"t":"2026-10-20T16:35:00Z","v":9505,"vw":100.412632},{"c":100.495,"h":100.51,"l":100.395,"n":314,"o":100.395,"t":"2026-10-20T16:40:00Z","v":10705,"vw":100.45963},{"c":100.43,"h":100.525,"l":100.405,"n":547,"o":100.495,"t":"2026-10-20T16:45:00Z","v":21150,"vw":100.455171},{"c":100.49,"h":100.49,"l":100.4,"n":327,"o":100.42,"t":"2026-10-20T16:50:00Z","v":10914,"vw":100.442226},{"c":100.57,"h":100.57,"l":100.46,"n":306,"o":100.48,"t":"2026-10-20T16:55:00Z","v":9248,"vw":100.499068},{"c":100.48,"h":100.56,"l":100.48,"n":449,"o":100.55,"t":"2026-10-20T17:00:00Z","v":12802,"vw":100.527692},{"c":100.395,"h":100.46,"l":100.395,"n":265,"o":100.46,"t":"2026-10-20T17:05:00Z","v":6119,"vw":100.430772},{"c":100.41,"h":100.415,"l":100.37,"n":307,"o":100.41,"t":"2026-10-20T17:10:00Z","v":9506,"vw":100.392312},{"c":100.37,"h":100.4,"l":100.32,"n":381,"o":100.38,"t":"2026-10-20T17:15:00Z","v":13079,"vw":100.354836},{"c":100.44,"h":100.44,"l":100.31,"n":521,"o":100.375,"t":"2026-10-20T17:20:00Z","v":22431,"vw":100.360817},{"c":100.45,"h":100.47,"l":100.42,"n":289,"o":100.47,"t":"2026-10-20T17:25:00Z","v":13957,"vw":100.435007},{"c":100.56,"h":100.58,"l":100.44,"n":459,"o":100.45,"t":"2026-10-20T17:30:00Z","v":17163,"vw":100.503553},{"c":100.68,"h":100.69,"l":100.56,"n":384,"o":100.56,"t":"2026-10-20T17:35:00Z","v":15899,"vw":100.612842},{"c":100.7,"h":100.71,"l":100.625,"n":295,"o":100.675,"t":"2026-10-20T17:40:00Z","v":9454,"vw":100.667375},{"c":100.635,"h":100.71,"l":100.62,"n":197,"o":100.71,"t":"2026-10-20T17:45:00Z","v":6270,"vw":100.661608},{"c":100.69,"h":100.69,"l":100.615,"n":206,"o":100.615,"t":"2026-10-20T17:50:00Z","v":8026,"vw":100.669211},{"c":100.67,"h":100.7,"l":100.67,"n":232,"o":100.68,"t":"2026-10-20T17:55:00Z","v":8227,"vw":100.689252},{"c":100.655,"h":100.67,"l":100.585,"n":375,"o":100.67,"t":"2026-10-20T18:00:00Z","v":13597,"vw":100.626527},{"c":100.7,"h":100.7,"l":100.63,"n":322,"o":100.6601,"t":"2026-10-20T18:05:00Z","v":11294,"vw":100.667853},{"c":100.7,"h":100.72,"l":100.675,"n":350,"o":100.69,"t":"2026-10-20T18:10:00Z","v":11133,"vw":100.70195},{"c":100.67,"h":100.73,"l":100.64,"n":296,"o":100.72,"t":"2026-10-20T18:15:00Z","v":8074,"vw":100.689101},{"c":100.729,"h":100.729,"l":100.64,"n":265,"o":100.65,"t":"2026-10-20T18:20:00Z","v":9963,"vw":100.676907},{"c":100.74,"h":100.81,"l":100.73,"n":441,"o":100.73,"t":"2026-10-20T18:25:00Z","v":17526,"vw":100.771504},{"c":100.77,"h":100.855,"l":100.73,"n":434,"o":100.73,"t":"2026-10-20T18:30:00Z","v":21322,"vw":100.767998},{"c":100.69,"h":100.79,"l":100.675,"n":369,"o":100.79,"t":"2026-10-20T18:35:00Z","v":14154,"vw":100.731747},{"c":100.65,"h":100.7,"l":100.63,"n":404,"o":100.695,"t":"2026-10-20T18:40:00Z","v":16840,"vw":100.679569},{"c":100.64,"h":100.655,"l":100.6001,"n":367,"o":100.64,"t":"2026-10-20T18:45:00Z","v":11430,"vw":100.629995},{"c":100.65,"h":100.68,"l":100.62,"n":374,"o":100.63,"t":"2026-10-20T18:50:00Z","v":13371,"vw":100.644101},{"c":100.65,"h":100.66,"l":100.605,"n":398,"o":100.63,"t":"2026-10-20T18:55:00Z","v":12486,"vw":100.631078},{"c":100.6,"h":100.65,"l":100.585,"n":432,"o":100.625,"t":"2026-10-20T19:00:00Z","v":15078,"vw":100.618272},{"c":100.63,"h":100.655,"l":100.6,"n":393,"o":100.605,"t":"2026-10-20T19:05:00Z","v":13975,"vw":100.629861},{"c":100.689,"h":100.69,"l":100.61,"n":418,"o":100.62,"t":"2026-10-20T19:10:00Z","v":17368,"vw":100.662606},{"c":100.58,"h":100.685,"l":100.575,"n":569,"o":100.685,"t":"2026-10-20T19:15:00Z","v":22040,"vw":100.624942},{"c":100.43,"h":100.58,"l":100.43,"n":482,"o":100.58,"t":"2026-10-20T19:20:00Z","v":17280,"vw":100.494906},{"c":100.54,"h":100.55,"l":100.45,"n":648,"o":100.45,"t":"2026-10-20T19:25:00Z","v":25169,"vw":100.506216},{"c":100.71,"h":100.71,"l":100.46,"n":749,"o":100.52,"t":"2026-10-20T19:30:00Z","v":28401,"vw":100.551272},{"c":100.775,"h":100.795,"l":100.63,"n":678,"o":100.705,"t":"2026-10-20T19:35:00Z","v":27050,"vw":100.707711},{"c":100.815,"h":100.815,"l":100.72,"n":666,"o":100.775,"t":"2026-10-20T19:40:00Z","v":30109,"vw":100.7686},{"c":100.8,"h":100.84,"l":100.775,"n":986,"o":100.81,"t":"2026-10-20T19:45:00Z","v":45794,"vw":100.796889},{"c":101.08,"h":101.09,"l":100.82,"n":1305,"o":100.82,"t":"2026-10-20T19:50:00Z","v":65848,"vw":100.95155},{"c":101.29,"h":101.305,"l":101.09,"n":4134,"o":101.09,"t":"2026-10-20T19:55:00Z","v":245920,"vw":101.241702},{"c":101.29,"h":101.29,"l":101.29,"n":60,"o":101.29,"t":"2026-10-20T20:00:00Z","v":507652,"vw":101.29},{"c":101.2003,"h":101.52,"l":101.2003,"n":6,"o":101.52,"t":"2026-10-21T12:35:00Z","v":754,"vw":101.36015},{"c":100.51,"h":101.35,"l":100.51,"n":180,"o":101.02,"t":"2026-10-21T13:30:00Z","v":63633,"vw":101.266537},{"c":100.435,"h":101.05,"l":100.435,"n":232,"o":100.59,"t":"2026-10-21T13:35:00Z","v":11320,"vw":100.835422},{"c":100.87,"h":100.87,"l":100.56,"n":150,"o":100.59,"t":"2026-10-21T13:40:00Z","v":3924,"vw":100.704594},{"c":100.91,"h":100.95,"l":100.72,"n":198,"o":100.87,"t":"2026-10-21T13:45:00Z","v":8386,"vw":100.82317},{"c":100.825,"h":100.86,"l":100.69,"n":211,"o":100.76,"t":"2026-10-21T13:50:00Z","v":14168,"vw":100.799968},{"c":100.51,"h":100.735,"l":100.49,"n":220,"o":100.735,"t":"2026-10-21T13:55:00Z","v":10551,"vw":100.624472},{"c":100.335,"h":100.5291,"l":100.25,"n":424,"o":100.5,"t":"2026-10-21T14:00:00Z","v":22194,"vw":100.392861},{"c":100.445,"h":100.53,"l":100.19,"n":408,"o":100.3,"t":"2026-10-21T14:05:00Z","v":18761,"vw":100.371285},{"c":100.78,"h":100.84,"l":100.46,"n":312,"o":100.46,"t":"2026-10-21T14:10:00Z","v":10292,"vw":100.728409},{"c":100.82,"h":100.8799,"l":100.72,"n":341,"o":100.73,"t":"2026-10-21T14:15:00Z","v":9435,"vw":100.790219},{"c":100.59,"h":100.77,"l":100.59,"n":359,"o":100.77,"t":"2026-10-21T14:20:00Z","v":9457,"vw":100.688899},{"c":100.71,"h":100.77,"l":100.49,"n":281,"o":100.59,"t":"2026-10-21T14:25:00Z","v":8453,"vw":100.643003},{"c":100.87,"h":100.885,"l":100.73,"n":221,"o":100.7608,"t":"2026-10-21T14:30:00Z","v":6268,"vw":100.827823},{"c":101.085,"h":101.085,"l":100.86,"n":254,"o":100.86,"t":"2026-10-21T14:35:00Z","v":7617,"vw":100.998635},{"c":101.085,"h":101.11,"l":101.02,"n":218,"o":101.085,"t":"2026-10-21T14:40:00Z","v":7362,"vw":101.071384},{"c":101.11,"h":101.17,"l":101.09,"n":281,"o":101.12,"t":"2026-10-21T14:45:00Z","v":7117,"vw":101.133},{"c":101.01,"h":101.095,"l":100.98,"n":300,"o":101.095,"t":"2026-10-21T14:50:00Z","v":12262,"vw":101.029238},{"c":100.9675,"h":101.09,"l":100.9675,"n":226,"o":101.06,"t":"2026-10-21T14:55:00Z","v":8347,"vw":101.035688},{"c":100.99,"h":101.0351,"l":100.89,"n":253,"o":100.92,"t":"2026-10-21T15:00:00Z","v":6567,"vw":100.948407},{"c":100.91,"h":100.995,"l":100.9,"n":118,"o":100.995,"t":"2026-10-21T15:05:00Z","v":2487,"vw":100.931224},{"c":100.9,"h":101.03,"l":100.9,"n":244,"o":100.99,"t":"2026-10-21T15:10:00Z","v":8191,"vw":100.972504},{"c":101.01,"h":101.01,"l":100.96,"n":91,"o":100.96,"t":"2026-10-21T15:15:00Z","v":2177,"vw":100.975},{"c":101.14,"h":101.19,"l":101.06,"n":288,"o":101.06,"t":"2026-10-21T15:20:00Z","v":7179,"vw":101.127972},{"c":101.155,"h":101.18,"l":101.1,"n":212,"o":101.14,"t":"2026-10-21T15:25:00Z","v":6019,"vw":101.144383},{"c":101.085,"h":101.155,"l":100.96,"n":177,"o":101.15,"t":"2026-10-21T15:30:00Z","v":5226,"vw":101.042245},{"c":101.12,"h":101.125,"l":101.01,"n":135,"o":101.09,"t":"2026-10-21T15:35:00Z","v":3749,"vw":101.076993},{"c":101.095,"h":101.13,"l":101.085,"n":153,"o":101.13,"t":"2026-10-21T15:40:00Z","v":4242,"vw":101.11425},{"c":101.105,"h":101.125,"l":101.03,"n":225,"o":101.07,"t":"2026-10-21T15:45:00Z","v":8822,"vw":101.087629},{"c":101.12,"h":101.125,"l":101.09,"n":195,"o":101.09,"t":"2026-10-21T15:50:00Z","v":5647,"vw":101.108722},{"c":101.08,"h":101.125,"l":101.08,"n":275,"o":101.09,"t":"2026-10-21T15:55:00Z","v":7192,"vw":101.09794},{"c":101.03,"h":101.11,"l":101.02,"n":359,"o":101.11,"t":"2026-10-21T16:00:00Z","v":8839,"vw":101.062032},{"c":100.935,"h":101.075,"l":100.93,"n":163,"o":101.05,"t":"2026-10-21T16:05:00Z","v":4779,"vw":101.026904},{"c":100.98,"h":101.02,"l":100.96,"n":163,"o":100.96,"t":"2026-10-21T16:10:00Z","v":5273,"vw":100.981556},{"c":100.98,"h":101.03,"l":100.965,"n":258,"o":101.005,"t":"2026-10-21T16:15:00Z","v":8440,"vw":101.003124},{"c":101.025,"h":101.035,"l":100.95,"n":209,"o":101,"t":"2026-10-21T16:20:00Z","v":5507,"vw":101.007455},{"c":101.06,"h":101.06,"l":100.99,"n":122,"o":101.025,"t":"2026-10-21T16:25:00Z","v":3137,"vw":101.029803},{"c":101.04,"h":101.09,"l":101.04,"n":291,"o":101.07,"t":"2026-10-21T16:30:00Z","v":9894,"vw":101.062019},{"c":100.865,"h":101.04,"l":100.86,"n":387,"o":101.03,"t":"2026-10-21T16:35:00Z","v":14399,"vw":100.988604},{"c":100.8,"h":100.92,"l":100.8,"n":371,"o":100.84,"t":"2026-10-21T16:40:00Z","v":11978,"vw":100.867488},{"c":100.76,"h":100.875,"l":100.645,"n":357,"o":100.805,"t":"2026-10-21T16:45:00Z","v":13339,"vw":100.746479},{"c":100.72,"h":100.8013,"l":100.61,"n":376,"o":100.8013,"t":"2026-10-21T16:50:00Z","v":12516,"vw":100.718836},{"c":100.82,"h":100.82,"l":100.665,"n":322,"o":100.71,"t":"2026-10-21T16:55:00Z","v":9965,"vw":100.756785},{"c":100.865,"h":100.945,"l":100.835,"n":198,"o":100.835,"t":"2026-10-21T17:00:00Z","v":5582,"vw":100.89004},{"c":100.83,"h":100.895,"l":100.83,"n":253,"o":100.84,"t":"2026-10-21T17:05:00Z","v":7108,"vw":100.866855},{"c":100.7,"h":100.825,"l":100.7,"n":369,"o":100.825,"t":"2026-10-21T17:10:00Z","v":28043,"vw":100.792641},{"c":100.485,"h":100.67,"l":100.485,"n":267,"o":100.67,"t":"2026-10-21T17:15:00Z","v":7381,"vw":100.599051},{"c":100.32,"h":100.55,"l":100.17,"n":746,"o":100.5,"t":"2026-10-21T17:20:00Z","v":32914,"vw":100.396143},{"c":100.02,"h":100.375,"l":100.02,"n":716,"o":100.3,"t":"2026-10-21T17:25:00Z","v":28451,"vw":100.152987},{"c":99.33,"h":100.1,"l":99.28,"n":4379,"o":100.02,"t":"2026-10-21T17:30:00Z","v":234187,"vw":99.675819},{"c":99.48,"h":99.5,"l":99.065,"n":1949,"o":99.33,"t":"2026-10-21T17:35:00Z","v":78752,"vw":99.320554},{"c":99.26,"h":99.49,"l":99.12,"n":1427,"o":99.49,"t":"2026-10-21T17:40:00Z","v":69137,"vw":99.290146},{"c":98.98,"h":99.31,"l":98.93,"n":1817,"o":99.295,"t":"2026-10-21T17:45:00Z","v":97244,"vw":99.067503},{"c":99.2793,"h":99.31,"l":98.94,"n":1678,"o":98.98,"t":"2026-10-21T17:50:00Z","v":67631,"vw":99.14865},{"c":98.92,"h":99.28,"l":98.78,"n":1338,"o":99.28,"t":"2026-10-21T17:55:00Z","v":63903,"vw":99.032983},{"c":99,"h":99.06,"l":98.8301,"n":996,"o":98.94,"t":"2026-10-21T18:00:00Z","v":41527,"vw":98.963641},{"c":99.07,"h":99.11,"l":98.94,"n":756,"o":98.98,"t":"2026-10-21T18:05:00Z","v":25150,"vw":99.021674},{"c":99.335,"h":99.34,"l":99.045,"n":571,"o":99.08,"t":"2026-10-21T18:10:00Z","v":20222,"vw":99.142446},{"c":99.23,"h":99.34,"l":99.21,"n":727,"o":99.32,"t":"2026-10-21T18:15:00Z","v":29896,"vw":99.289014},{"c":99.225,"h":99.24,"l":99.18,"n":636,"o":99.205,"t":"2026-10-21T18:20:00Z","v":23261,"vw":99.207899},{"c":99.285,"h":99.32,"l":99.2,"n":553,"o":99.2,"t":"2026-10-21T18:25:00Z","v":19843,"vw":99.260743},{"c":99.49,"h":99.49,"l":99.25,"n":563,"o":99.27,"t":"2026-10-21T18:30:00Z","v":20583,"vw":99.32608},{"c":99.49,"h":99.525,"l":99.41,"n":532,"o":99.49,"t":"2026-10-21T18:35:00Z","v":19340,"vw":99.465618},{"c":99.56,"h":99.6,"l":99.35,"n":549,"o":99.4925,"t":"2026-10-21T18:40:00Z","v":23077,"vw":99.458616},{"c":99.38,"h":99.605,"l":99.37,"n":680,"o":99.59,"t":"2026-10-21T18:45:00Z","v":22195,"vw":99.481013},{"c":99.615,"h":99.67,"l":99.42,"n":531,"o":99.42,"t":"2026-10-21T18:50:00Z","v":18175,"vw":99.551993},{"c":99.4,"h":99.62,"l":99.13,"n":4099,"o":99.595,"t":"2026-10-21T18:55:00Z","v":182690,"vw":99.348236},{"c":99.52,"h":99.665,"l":99.42,"n":751,"o":99.42,"t":"2026-10-21T19:00:00Z","v":41685,"vw":99.578795},{"c":99.8,"h":99.82,"l":99.56,"n":1025,"o":99.56,"t":"2026-10-21T19:05:00Z","v":39114,"vw":99.633976},{"c":99.89,"h":99.89,"l":99.79,"n":535,"o":99.81,"t":"2026-10-21T19:10:00Z","v":16345,"vw":99.843288},{"c":99.87,"h":99.91,"l":99.785,"n":591,"o":99.87,"t":"2026-10-21T19:15:00Z","v":21531,"vw":99.853502},{"c":99.865,"h":99.92,"l":99.84,"n":496,"o":99.92,"t":"2026-10-21T19:20:00Z","v":15805,"vw":99.889478},{"c":99.935,"h":99.95,"l":99.765,"n":612,"o":99.83,"t":"2026-10-21T19:25:00Z","v":24362,"vw":99.859106},{"c":99.98,"h":99.99,"l":99.87,"n":621,"o":99.925,"t":"2026-10-21T19:30:00Z","v":23467,"vw":99.930559},{"c":99.94,"h":100,"l":99.88,"n":706,"o":99.98,"t":"2026-10-21T19:35:00Z","v":26965,"vw":99.9344},{"c":100.095,"h":100.095,"l":99.875,"n":741,"o":99.915,"t":"2026-10-21T19:40:00Z","v":27532,"vw":99.995706},{"c":100.12,"h":100.15,"l":100.02,"n":844,"o":100.065,"t":"2026-10-21T19:45:00Z","v":31632,"vw":100.074409},{"c":100.26,"h":100.28,"l":100.14,"n":1314,"o":100.15,"t":"2026-10-21T19:50:00Z","v":52972,"vw":100.208433},{"c":100.27,"h":100.32,"l":100.195,"n":3512,"o":100.27,"t":"2026-10-21T19:55:00Z","v":172306,"vw":100.255653},{"c":100.28,"h":100.28,"l":100.28,"n":99,"o":100.28,"t":"2026-10-21T20:00:00Z","v":366359,"vw":100.28},{"c":101.21,"h":101.21,"l":101.21,"n":3,"o":101.21,"t":"2026-10-22T13:25:00Z","v":112,"vw":101.21},{"c":101.405,"h":101.51,"l":100.39,"n":125,"o":101.14,"t":"2026-10-22T13:30:00Z","v":18072,"vw":101.150385},{"c":101.155,"h":101.565,"l":101.155,"n":271,"o":101.405,"t":"2026-10-22T13:35:00Z","v":41417,"vw":101.419332},{"c":101.2,"h":101.41,"l":101.03,"n":429,"o":101.145,"t":"2026-10-22T13:40:00Z","v":27206,"vw":101.176544},{"c":101.47,"h":101.71,"l":101.22,"n":329,"o":101.22,"t":"2026-10-22T13:45:00Z","v":18927,"vw":101.446493},{"c":101.725,"h":101.725,"l":101.55,"n":288,"o":101.55,"t":"2026-10-22T13:50:00Z","v":11051,"vw":101.67044},{"c":101.735,"h":101.7827,"l":101.65,"n":272,"o":101.67,"t":"2026-10-22T13:55:00Z","v":12120,"vw":101.698259},{"c":101.615,"h":101.74,"l":101.52,"n":437,"o":101.68,"t":"2026-10-22T14:00:00Z","v":19154,"vw":101.64267},{"c":101.9,"h":101.9,"l":101.645,"n":308,"o":101.645,"t":"2026-10-22T14:05:00Z","v":12358,"vw":101.791892},{"c":101.995,"h":102.02,"l":101.875,"n":383,"o":101.915,"t":"2026-10-22T14:10:00Z","v":12826,"vw":101.970901},{"c":102.115,"h":102.14,"l":101.95,"n":296,"o":101.995,"t":"2026-10-22T14:15:00Z","v":7372,"vw":102.019512},{"c":102.27,"h":102.39,"l":102.125,"n":404,"o":102.145,"t":"2026-10-22T14:20:00Z","v":16862,"vw":102.317778},{"c":102.42,"h":102.42,"l":102.285,"n":246,"o":102.31,"t":"2026-10-22T14:25:00Z","v":9111,"vw":102.354058},{"c":102.045,"h":102.53,"l":102.045,"n":427,"o":102.405,"t":"2026-10-22T14:30:00Z","v":25229,"vw":102.198962},{"c":102.265,"h":102.265,"l":102.01,"n":237,"o":102.075,"t":"2026-10-22T14:35:00Z","v":8156,"vw":102.114231},{"c":102.12,"h":102.235,"l":102.015,"n":321,"o":102.235,"t":"2026-10-22T14:40:00Z","v":12560,"vw":102.113396},{"c":102.24,"h":102.29,"l":102.09,"n":320,"o":102.16,"t":"2026-10-22T14:45:00Z","v":10940,"vw":102.231073},{"c":102.26,"h":102.33,"l":102.225,"n":237,"o":102.235,"t":"2026-10-22T14:50:00Z","v":6047,"vw":102.272374},{"c":102.3,"h":102.39,"l":102.245,"n":227,"o":102.315,"t":"2026-10-22T14:55:00Z","v":7411,"vw":102.313984},{"c":102.395,"h":102.395,"l":102.135,"n":244,"o":102.315,"t":"2026-10-22T15:00:00Z","v":7427,"vw":102.271973},{"c":102.42,"h":102.4821,"l":102.3901,"n":206,"o":102.41,"t":"2026-10-22T15:05:00Z","v":6443,"vw":102.415989},{"c":102.555,"h":102.5608,"l":102.41,"n":265,"o":102.41,"t":"2026-10-22T15:10:00Z","v":9826,"vw":102.526975},{"c":102.48,"h":102.6,"l":102.48,"n":299,"o":102.545,"t":"2026-10-22T15:15:00Z","v":12344,"vw":102.529915},{"c":102.39,"h":102.51,"l":102.39,"n":316,"o":102.41,"t":"2026-10-22T15:20:00Z","v":11134,"vw":102.462117},{"c":102.56,"h":102.56,"l":102.4,"n":268,"o":102.4,"t":"2026-10-22T15:25:00Z","v":7584,"vw":102.475191},{"c":102.545,"h":102.63,"l":102.54,"n":381,"o":102.5899,"t":"2026-10-22T15:30:00Z","v":12868,"vw":102.591086},{"c":102.57,"h":102.61,"l":102.52,"n":233,"o":102.55,"t":"2026-10-22T15:35:00Z","v":6275,"vw":102.561352},{"c":102.58,"h":102.59,"l":102.46,"n":389,"o":102.55,"t":"2026-10-22T15:40:00Z","v":12097,"vw":102.523618},{"c":102.75,"h":102.75,"l":102.6,"n":288,"o":102.6,"t":"2026-10-22T15:45:00Z","v":7901,"vw":102.664035},{"c":102.6699,"h":102.79,"l":102.64,"n":287,"o":102.78,"t":"2026-10-22T15:50:00Z","v":7108,"vw":102.733167},{"c":102.655,"h":102.725,"l":102.635,"n":282,"o":102.67,"t":"2026-10-22T15:55:00Z","v":7753,"vw":102.673732},{"c":102.72,"h":102.75,"l":102.585,"n":357,"o":102.62,"t":"2026-10-22T16:00:00Z","v":12099,"vw":102.696616},{"c":102.755,"h":102.83,"l":102.715,"n":305,"o":102.725,"t":"2026-10-22T16:05:00Z","v":8885,"vw":102.749063},{"c":102.655,"h":102.79,"l":102.575,"n":293,"o":102.77,"t":"2026-10-22T16:10:00Z","v":8829,"vw":102.682796},{"c":102.635,"h":102.75,"l":102.635,"n":266,"o":102.64,"t":"2026-10-22T16:15:00Z","v":14398,"vw":102.698368},{"c":102.695,"h":102.7,"l":102.57,"n":466,"o":102.63,"t":"2026-10-22T16:20:00Z","v":27275,"vw":102.628569},{"c":102.81,"h":102.8214,"l":102.69,"n":214,"o":102.695,"t":"2026-10-22T16:25:00Z","v":12146,"vw":102.711371},{"c":102.9,"h":102.91,"l":102.805,"n":277,"o":102.81,"t":"2026-10-22T16:30:00Z","v":8361,"vw":102.847966},{"c":102.95,"h":102.95,"l":102.85,"n":213,"o":102.87,"t":"2026-10-22T16:35:00Z","v":4257,"vw":102.879428},{"c":103.02,"h":103.03,"l":102.905,"n":473,"o":102.94,"t":"2026-10-22T16:40:00Z","v":31835,"vw":102.994578},{"c":103.151,"h":103.19,"l":103,"n":418,"o":103.01,"t":"2026-10-22T16:45:00Z","v":11538,"vw":103.086514},{"c":103.165,"h":103.27,"l":103.16,"n":259,"o":103.16,"t":"2026-10-22T16:50:00Z","v":7738,"vw":103.20804},{"c":103.28,"h":103.28,"l":103.18,"n":325,"o":103.2,"t":"2026-10-22T16:55:00Z","v":14780,"vw":103.205174},{"c":103.25,"h":103.25,"l":103.125,"n":299,"o":103.24,"t":"2026-10-22T17:00:00Z","v":7972,"vw":103.188437},{"c":103.31,"h":103.34,"l":103.25,"n":303,"o":103.27,"t":"2026-10-22T17:05:00Z","v":9905,"vw":103.306267},{"c":103.22,"h":103.3,"l":103.2,"n":289,"o":103.3,"t":"2026-10-22T17:10:00Z","v":6242,"vw":103.2446},{"c":103.17,"h":103.27,"l":103.12,"n":431,"o":103.24,"t":"2026-10-22T17:15:00Z","v":20466,"vw":103.152854},{"c":103.335,"h":103.34,"l":103.19,"n":336,"o":103.19,"t":"2026-10-22T17:20:00Z","v":9663,"vw":103.231957},{"c":103.45,"h":103.45,"l":103.335,"n":311,"o":103.34,"t":"2026-10-22T17:25:00Z","v":6435,"vw":103.393013},{"c":103.44,"h":103.445,"l":103.405,"n":256,"o":103.42,"t":"2026-10-22T17:30:00Z","v":6401,"vw":103.42431},{"c":103.445,"h":103.535,"l":103.39,"n":544,"o":103.435,"t":"2026-10-22T17:35:00Z","v":52665,"vw":103.492631},{"c":103.49,"h":103.5125,"l":103.46,"n":296,"o":103.46,"t":"2026-10-22T17:40:00Z","v":6960,"vw":103.49},{"c":103.6,"h":103.6,"l":103.48,"n":315,"o":103.48,"t":"2026-10-22T17:45:00Z","v":10265,"vw":103.519951},{"c":103.63,"h":103.67,"l":103.52,"n":505,"o":103.62,"t":"2026-10-22T17:50:00Z","v":17782,"vw":103.597386},{"c":103.72,"h":103.72,"l":103.63,"n":273,"o":103.63,"t":"2026-10-22T17:55:00Z","v":6774,"vw":103.66612},{"c":103.7,"h":103.745,"l":103.69,"n":343,"o":103.745,"t":"2026-10-22T18:00:00Z","v":11922,"vw":103.718203},{"c":103.73,"h":103.75,"l":103.675,"n":437,"o":103.71,"t":"2026-10-22T18:05:00Z","v":17309,"vw":103.706148},{"c":103.82,"h":103.82,"l":103.73,"n":288,"o":103.75,"t":"2026-10-22T18:10:00Z","v":9616,"vw":103.761144},{"c":103.73,"h":103.84,"l":103.72,"n":200,"o":103.82,"t":"2026-10-22T18:15:00Z","v":6845,"vw":103.765282},{"c":103.72,"h":103.76,"l":103.71,"n":262,"o":103.75,"t":"2026-10-22T18:20:00Z","v":7334,"vw":103.735152},{"c":103.82,"h":103.84,"l":103.73,"n":285,"o":103.74,"t":"2026-10-22T18:25:00Z","v":7854,"vw":103.788778},{"c":103.79,"h":103.82,"l":103.72,"n":308,"o":103.82,"t":"2026-10-22T18:30:00Z","v":6567,"vw":103.767263},{"c":103.73,"h":103.79,"l":103.65,"n":343,"o":103.79,"t":"2026-10-22T18:35:00Z","v":10636,"vw":103.711347},{"c":103.635,"h":103.715,"l":103.635,"n":294,"o":103.715,"t":"2026-10-22T18:40:00Z","v":6669,"vw":103.66298},{"c":103.75,"h":103.78,"l":103.65,"n":351,"o":103.65,"t":"2026-10-22T18:45:00Z","v":10947,"vw":103.729951},{"c":103.735,"h":103.75,"l":103.69,"n":335,"o":103.74,"t":"2026-10-22T18:50:00Z","v":8784,"vw":103.724941},{"c":103.75,"h":103.765,"l":103.68,"n":414,"o":103.73,"t":"2026-10-22T18:55:00Z","v":9043,"vw":103.717286},{"c":103.77,"h":103.8275,"l":103.72,"n":561,"o":103.73,"t":"2026-10-22T19:00:00Z","v":20947,"vw":103.771189},{"c":103.69,"h":103.84,"l":103.69,"n":703,"o":103.79,"t":"2026-10-22T19:05:00Z","v":29397,"vw":103.786783},{"c":103.355,"h":103.69,"l":103.33,"n":452,"o":103.69,"t":"2026-10-22T19:10:00Z","v":14900,"vw":103.510751},{"c":103.545,"h":103.595,"l":103.32,"n":554,"o":103.35,"t":"2026-10-22T19:15:00Z","v":23489,"vw":103.48181},{"c":103.5,"h":103.555,"l":103.455,"n":486,"o":103.555,"t":"2026-10-22T19:20:00Z","v":15840,"vw":103.495805},{"c":103.28,"h":103.49,"l":103.18,"n":892,"o":103.49,"t":"2026-10-22T19:25:00Z","v":43071,"vw":103.290472},{"c":103.26,"h":103.26,"l":102.995,"n":976,"o":103.23,"t":"2026-10-22T19:30:00Z","v":49175,"vw":103.107613},{"c":102.99,"h":103.28,"l":102.99,"n":848,"o":103.24,"t":"2026-10-22T19:35:00Z","v":51390,"vw":103.078297},{"c":102.78,"h":103.16,"l":102.76,"n":1523,"o":102.96,"t":"2026-10-22T19:40:00Z","v":85882,"vw":102.979433},{"c":102.22,"h":102.96,"l":101.9,"n":3022,"o":102.78,"t":"2026-10-22T19:45:00Z","v":184092,"vw":102.415773},{"c":102.75,"h":102.79,"l":102.055,"n":2122,"o":102.14,"t":"2026-10-22T19:50:00Z","v":97117,"vw":102.375313},{"c":102.7,"h":102.72,"l":102.48,"n":4760,"o":102.7,"t":"2026-10-22T19:55:00Z","v":271149,"vw":102.625557},{"c":102.69,"h":102.69,"l":102.69,"n":92,"o":102.69,"t":"2026-10-22T20:00:00Z","v":541724,"vw":102.69},{"c":102.74,"h":102.74,"l":102.74,"n":1,"o":102.74,"t":"2026-10-22T20:05:00Z","v":100,"vw":102.74}],"history":[{"c":108.5,"h":109.61,"l":107.96,"n":23684,"o":108.53,"t":"2024-10-21T04:00:00Z","v":1302308,"vw":108.594855},{"c":107.79,"h":108.73,"l":106.4504,"n":21913,"o":108.35,"t":"2024-10-22T04:00:00Z","v":1078369,"vw":107.716032},{"c":107,"h":107.905,"l":106.3701,"n":23429,"o":107.58,"t":"2024-10-23T04:00:00Z","v":1635356,"vw":107.038083},{"c":107.04,"h":107.89,"l":106.84,"n":23069,"o":107.33,"t":"2024-10-24T04:00:00Z","v":1467516,"vw":107.186194},{"c":105.3,"h":107.19,"l":104.9,"n":27452,"o":106.68,"t":"2024-10-25T04:00:00Z","v":1490458,"vw":105.419535},{"c":105.66,"h":106.34,"l":105.4,"n":24951,"o":105.54,"t":"2024-10-28T04:00:00Z","v":1224753,"vw":105.833896},{"c":104.8,"h":106.63,"l":104.68,"n":23438,"o":105.93,"t":"2024-10-29T04:00:00Z","v":1316856,"vw":105.103518},{"c":105.14,"h":105.76,"l":104,"n":28586,"o":104.65,"t":"2024-10-30T04:00:00Z","v":1727380,"vw":105.263118},{"c":98.56,"h":103.21,"l":98.27,"n":53706,"o":102.12,"t":"2024-10-31T04:00:00Z","v":3438397,"vw":99.593017},{"c":96.02,"h":99.335,"l":95.86,"n":54146,"o":98.57,"t":"2024-11-01T04:00:00Z","v":4006539,"vw":96.864756},{"c":95,"h":96.275,"l":94.9501,"n":35815,"o":96.155,"t":"2024-11-04T05:00:00Z","v":2293361,"vw":95.338082},{"c":96.5,"h":96.52,"l":95.0545,"n":36367,"o":95.24,"t":"2024-11-05T05:00:00Z","v":1906988,"vw":96.066566},{"c":101.7,"h":101.97,"l":100.15,"n":54847,"o":101.88,"t":"2024-11-06T05:00:00Z","v":3283099,"vw":101.139162},{"c":99.8,"h":102.16,"l":99.72,"n":38221,"o":101.86,"t":"2024-11-07T05:00:00Z","v":2048921,"vw":100.275061},{"c":101.85,"h":103.17,"l":101,"n":38053,"o":102.45,"t":"2024-11-08T05:00:00Z","v":1887176,"vw":101.935887},{"c":100.5,"h":102.505,"l":100.07,"n":36443,"o":102.27,"t":"2024-11-11T05:00:00Z","v":2131682,"vw":100.719619},{"c":101.12,"h":101.36,"l":100.2,"n":26163,"o":100.51,"t":"2024-11-12T05:00:00Z","v":2401959,"vw":100.968721},{"c":101.18,"h":102.125,"l":100.75,"n":25107,"o":101.21,"t":"2024-11-13T05:00:00Z","v":1736058,"vw":101.28107},{"c":100.05,"h":102.105,"l":99.6401,"n":28614,"o":101.36,"t":"2024-11-14T05:00:00Z","v":2165656,"vw":100.243925},{"c":101.83,"h":102.37,"l":100.54,"n":40018,"o":100.54,"t":"2024-11-15T05:00:00Z","v":2727138,"vw":101.412307},{"c":96.98,"h":97.145,"l":95.745,"n":35527,"o":96.55,"t":"2024-11-18T05:00:00Z","v":2255789,"vw":96.727983},{"c":95.69,"h":96.585,"l":95.28,"n":26883,"o":96.09,"t":"2024-11-19T05:00:00Z","v":1554619,"vw":95.885838},{"c":95.71,"h":96.0324,"l":94.0011,"n":31368,"o":95.83,"t":"2024-11-20T05:00:00Z","v":2890118,"vw":95.364882},{"c":98.59,"h":98.78,"l":95.515,"n":32727,"o":95.66,"t":"2024-11-21T05:00:00Z","v":1923688,"vw":98.188697},{"c":99.69,"h":99.8,"l":98.033,"n":28101,"o":98.62,"t":"2024-11-22T05:00:00Z","v":1569642,"vw":99.43058},{"c":100.06,"h":100.62,"l":98.8307,"n":38185,"o":99.91,"t":"2024-11-25T05:00:00Z","v":4050708,"vw":99.842795},{"c":100.41,"h":100.69,"l":99.42,"n":26086,"o":100.1,"t":"2024-11-26T05:00:00Z","v":1269217,"vw":100.274248},{"c":100.74,"h":101.66,"l":100.4801,"n":19338,"o":100.79,"t":"2024-11-27T05:00:00Z","v":991514,"vw":100.874952},{"c":100.72,"h":101.28,"l":100.271,"n":11416,"o":100.83,"t":"2024-11-29T05:00:00Z","v":797236,"vw":100.718586},{"c":99.3,"h":100.93,"l":99.26,"n":27966,"o":100.59,"t":"2024-12-02T05:00:00Z","v":1472429,"vw":99.562657},{"c":99.53,"h":100.48,"l":98.69,"n":25282,"o":100,"t":"2024-12-03T05:00:00Z","v":1966631,"vw":99.559746},{"c":98.48,"h":99.99,"l":98.29,"n":25395,"o":99.74,"t":"2024-12-04T05:00:00Z","v":1553431,"vw":98.646026},{"c":98.49,"h":99.31,"l":98.305,"n":25961,"o":98.86,"t":"2024-12-05T05:00:00Z","v":1379291,"vw":98.616095},{"c":97.83,"h":98.8115,"l":97.01,"n":29136,"o":98.46,"t":"2024-12-06T05:00:00Z","v":1398262,"vw":97.677097},{"c":95.9,"h":97.7,"l":95.72,"n":30607,"o":97.39,"t":"2024-12-09T05:00:00Z","v":1805494,"vw":96.346393},{"c":93.35,"h":95.9,"l":92.31,"n":33019,"o":95.25,"t":"2024-12-10T05:00:00Z","v":1869804,"vw":93.264376},{"c":94.07,"h":94.12,"l":92.42,"n":27153,"o":93.56,"t":"2024-12-11T05:00:00Z","v":1516065,"vw":93.528867},{"c":93.92,"h":95.355,"l":93.665,"n":24986,"o":94.23,"t":"2024-12-12T05:00:00Z","v":1449200,"vw":94.352475},{"c":93.42,"h":94.33,"l":93.36,"n":30594,"o":94.17,"t":"2024-12-13T05:00:00Z","v":2067235,"vw":93.629463},{"c":91.34,"h":93.42,"l":91.165,"n":37485,"o":93.4,"t":"2024-12-16T05:00:00Z","v":2772167,"vw":91.819342},{"c":90.53,"h":90.87,"l":89.88,"n":38159,"o":90.84,"t":"2024-12-17T05:00:00Z","v":2487820,"vw":90.488298},{"c":88.71,"h":90.984,"l":88.67,"n":32909,"o":90.81,"t":"2024-12-18T05:00:00Z","v":2008929,"vw":89.627442},{"c":88.99,"h":90.03,"l":88.83,"n":31196,"o":88.83,"t":"2024-12-19T05:00:00Z","v":2120805,"vw":89.300702},{"c":90.99,"h":91.35,"l":88.53,"n":32598,"o":88.63,"t":"2024-12-20T05:00:00Z","v":5114383,"vw":90.745222},{"c":92.09,"h":92.19,"l":90.09,"n":25588,"o":90.09,"t":"2024-12-23T05:00:00Z","v":1729851,"vw":91.667467},{"c":92.67,"h":92.74,"l":91.87,"n":13100,"o":92.34,"t":"2024-12-24T05:00:00Z","v":767102,"vw":92.415436},{"c":92.93,"h":93.105,"l":92.08,"n":16257,"o":92.51,"t":"2024-12-26T05:00:00Z","v":842826,"vw":92.873355},{"c":92.34,"h":93.16,"l":91.916,"n":18914,"o":92.37,"t":"2024-12-27T05:00:00Z","v":1030510,"vw":92.413358},{"c":91.89,"h":92.24,"l":90.8,"n":17996,"o":91.78,"t":"2024-12-30T05:00:00Z","v":1009971,"vw":91.820559},{"c":92.35,"h":92.47,"l":91.66,"n":17284,"o":92.4,"t":"2024-12-31T05:00:00Z","v":1095210,"vw":92.16453},{"c":91.38,"h":93.04,"l":91.18,"n":21678,"o":92.95,"t":"2025-01-02T05:00:00Z","v":1029760,"vw":91.6219},{"c":91.4,"h":92.01,"l":90.88,"n":24421,"o":91.63,"t":"2025-01-03T05:00:00Z","v":1624756,"vw":91.577414},{"c":90.74,"h":92.0099,"l":90.52,"n":30755,"o":91.29,"t":"2025-01-06T05:00:00Z","v":1790965,"vw":91.064532},{"c":92.25,"h":93.25,"l":90.575,"n":30328,"o":90.74,"t":"2025-01-07T05:00:00Z","v":2144229,"vw":92.083949},{"c":92.66,"h":93,"l":91.335,"n":26330,"o":92.42,"t":"2025-01-08T05:00:00Z","v":1698097,"vw":92.495674},{"c":90.17,"h":92,"l":89.9,"n":38134,"o":91.04,"t":"2025-01-10T05:00:00Z","v":2896396,"vw":90.554725},{"c":90.83,"h":91.325,"l":89.47,"n":25875,"o":89.84,"t":"2025-01-13T05:00:00Z","v":1512636,"vw":90.710847},{"c":91.99,"h":92.195,"l":89.97,"n":29730,"o":91.12,"t":"2025-01-14T05:00:00Z","v":2493718,"vw":91.326703},{"c":93.62,"h":93.755,"l":92.74,"n":30618,"o":93.1,"t":"2025-01-15T05:00:00Z","v":1955523,"vw":93.410314},{"c":96.1,"h":96.17,"l":93.745,"n":31126,"o":93.88,"t":"2025-01-16T05:00:00Z","v":1847211,"vw":95.519987},{"c":95.51,"h":96.8445,"l":95.42,"n":28938,"o":96.18,"t":"2025-01-17T05:00:00Z","v":4619680,"vw":95.667679},{"c":94.88,"h":96.52,"l":94.7071,"n":26531,"o":96,"t":"2025-01-21T05:00:00Z","v":1694130,"vw":95.123395},{"c":93.21,"h":95.005,"l":93.06,"n":27951,"o":94.9,"t":"2025-01-22T05:00:00Z","v":1912466,"vw":93.702679},{"c":93.02,"h":93.7364,"l":92.805,"n":20072,"o":93.43,"t":"2025-01-23T05:00:00Z","v":1158883,"vw":93.173116},{"c":92.76,"h":93.5505,"l":92,"n":25604,"o":92.97,"t":"2025-01-24T05:00:00Z","v":1334613,"vw":92.650412},{"c":96.52,"h":96.53,"l":93.18,"n":35760,"o":93.28,"t":"2025-01-27T05:00:00Z","v":1899286,"vw":95.866077},{"c":95.21,"h":96.83,"l":94.83,"n":27044,"o":96.2,"t":"2025-01-28T05:00:00Z","v":1626108,"vw":95.299109},{"c":93.82,"h":95.17,"l":93.46,"n":32976,"o":94.84,"t":"2025-01-29T05:00:00Z","v":2247296,"vw":94.159442},{"c":94.58,"h":95.05,"l":92.855,"n":32687,"o":94.37,"t":"2025-01-30T05:00:00Z","v":1556811,"vw":94.271562},{"c":93.07,"h":94.61,"l":92.34,"n":35615,"o":93.95,"t":"2025-01-31T05:00:00Z","v":2040615,"vw":92.997258},{"c":93.1,"h":93.5,"l":91.16,"n":38782,"o":92.57,"t":"2025-02-03T05:00:00Z","v":2054267,"vw":92.862127},{"c":92.77,"h":93.555,"l":92.38,"n":32790,"o":92.38,"t":"2025-02-04T05:00:00Z","v":1855637,"vw":92.937933},{"c":93.06,"h":93.14,"l":92.22,"n":27840,"o":92.97,"t":"2025-02-05T05:00:00Z","v":1577005,"vw":92.817348},{"c":93.88,"h":94.3,"l":93,"n":24421,"o":94.25,"t":"2025-02-06T05:00:00Z","v":1367297,"vw":93.717282},{"c":93.5,"h":94.07,"l":93.16,"n":23339,"o":93.85,"t":"2025-02-07T05:00:00Z","v":1301433,"vw":93.542084},{"c":91.46,"h":93.69,"l":91.235,"n":33776,"o":93.59,"t":"2025-02-10T05:00:00Z","v":1981227,"vw":91.737925},{"c":89.6,"h":90.435,"l":87.42,"n":47055,"o":89.5,"t":"2025-02-11T05:00:00Z","v":3121890,"vw":89.201732},{"c":88.26,"h":89.763,"l":87.9414,"n":42672,"o":88.43,"t":"2025-02-12T05:00:00Z","v":3316632,"vw":88.813056},{"c":90.16,"h":90.32,"l":88.19,"n":31558,"o":88.71,"t":"2025-02-13T05:00:00Z","v":1728515,"vw":89.601332},{"c":88.2,"h":90.21,"l":88.02,"n":28406,"o":90.16,"t":"2025-02-14T05:00:00Z","v":1823989,"vw":88.550674},{"c":88.33,"h":88.9,"l":87.76,"n":31638,"o":88.68,"t":"2025-02-18T05:00:00Z","v":1616402,"vw":88.307945},{"c":88.69,"h":89.32,"l":88.06,"n":24882,"o":88.4,"t":"2025-02-19T05:00:00Z","v":1559023,"vw":88.613043},{"c":89.05,"h":89.35,"l":87.7841,"n":32437,"o":88.51,"t":"2025-02-20T05:00:00Z","v":2089347,"vw":88.819894},{"c":88.13,"h":89.26,"l":87.89,"n":28329,"o":89.01,"t":"2025-02-21T05:00:00Z","v":1724180,"vw":88.395695},{"c":89.55,"h":89.98,"l":88.15,"n":22011,"o":88.44,"t":"2025-02-24T05:00:00Z","v":1386362,"vw":89.534141},{"c":90.35,"h":90.605,"l":89.495,"n":25969,"o":90,"t":"2025-02-25T05:00:00Z","v":1652222,"vw":90.213174},{"c":89.57,"h":90.65,"l":89.13,"n":26244,"o":90.27,"t":"2025-02-26T05:00:00Z","v":1769419,"vw":89.700576},{"c":92.1,"h":92.36,"l":89.79,"n":34084,"o":90,"t":"2025-02-27T05:00:00Z","v":2033605,"vw":91.970373},{"c":92.91,"h":94.265,"l":91.8156,"n":31192,"o":92.98,"t":"2025-02-28T05:00:00Z","v":2576061,"vw":92.70515},{"c":92.98,"h":94,"l":91.52,"n":32398,"o":91.61,"t":"2025-03-03T05:00:00Z","v":1739842,"vw":92.936816},{"c":91.87,"h":93.67,"l":91.76,"n":34446,"o":93.06,"t":"2025-03-04T05:00:00Z","v":2319280,"vw":92.660976},{"c":91.35,"h":92.13,"l":90.595,"n":33521,"o":91.37,"t":"2025-03-05T05:00:00Z","v":2111507,"vw":91.291639},{"c":91.38,"h":91.64,"l":89.7957,"n":26634,"o":90.79,"t":"2025-03-06T05:00:00Z","v":1427429,"vw":91.066734},{"c":91,"h":91.74,"l":90.31,"n":22325,"o":90.91,"t":"2025-03-07T05:00:00Z","v":1073484,"vw":91.022239},{"c":90.72,"h":93.1,"l":90.23,"n":33964,"o":90.68,"t":"2025-03-10T04:00:00Z","v":1856726,"vw":91.205518},{"c":90.09,"h":91.025,"l":89.515,"n":30333,"o":90.8,"t":"2025-03-11T04:00:00Z","v":1910010,"vw":90.308945},{"c":89.16,"h":90.22,"l":88.3361,"n":26655,"o":89.96,"t":"2025-03-12T04:00:00Z","v":1326558,"vw":89.242704},{"c":90.41,"h":90.68,"l":89,"n":23977,"o":89,"t":"2025-03-13T04:00:00Z","v":1374789,"vw":90.299291},{"c":92.57,"h":92.82,"l":90.09,"n":25721,"o":90.75,"t":"2025-03-14T04:00:00Z","v":1500421,"vw":92.223726},{"c":95.28,"h":95.515,"l":91.82,"n":37479,"o":91.95,"t":"2025-03-17T04:00:00Z","v":2564708,"vw":94.606814},{"c":93.3,"h":95.9,"l":93.11,"n":30849,"o":95.41,"t":"2025-03-18T04:00:00Z","v":1482038,"vw":93.660997},{"c":93.19,"h":93.805,"l":92.68,"n":23449,"o":93.49,"t":"2025-03-19T04:00:00Z","v":1583355,"vw":93.192198},{"c":92.45,"h":93.52,"l":92.18,"n":24082,"o":93.24,"t":"2025-03-20T04:00:00Z","v":1394195,"vw":92.621186},{"c":91.98,"h":93.03,"l":91.6,"n":22878,"o":92.45,"t":"2025-03-21T04:00:00Z","v":3427325,"vw":92.136136},{"c":94.01,"h":94.35,"l":92.22,"n":22714,"o":92.45,"t":"2025-03-24T04:00:00Z","v":1726091,"vw":93.849929},{"c":94.58,"h":95.4335,"l":93.84,"n":23781,"o":93.86,"t":"2025-03-25T04:00:00Z","v":1412620,"vw":94.641845},{"c":95.93,"h":96.595,"l":95.01,"n":25258,"o":95.25,"t":"2025-03-26T04:00:00Z","v":1322003,"vw":95.873829},{"c":96.94,"h":97.31,"l":95.27,"n":27912,"o":96.24,"t":"2025-03-27T04:00:00Z","v":1585821,"vw":96.698491},{"c":95.06,"h":97.4,"l":94.66,"n":22462,"o":97,"t":"2025-03-28T04:00:00Z","v":1193197,"vw":95.348833},{"c":96.18,"h":96.815,"l":95,"n":26611,"o":95.06,"t":"2025-03-31T04:00:00Z","v":1757108,"vw":96.05862},{"c":96.14,"h":96.8,"l":94.995,"n":26305,"o":96.01,"t":"2025-04-01T04:00:00Z","v":1332082,"vw":96.060946},{"c":96.82,"h":96.92,"l":95.13,"n":21147,"o":95.64,"t":"2025-04-02T04:00:00Z","v":1107425,"vw":96.428289},{"c":96.28,"h":96.9,"l":95.05,"n":30733,"o":95.14,"t":"2025-04-03T04:00:00Z","v":1430706,"vw":96.238666},{"c":87.83,"h":94.49,"l":87.4801,"n":45181,"o":94.37,"t":"2025-04-04T04:00:00Z","v":2688247,"vw":89.331503},{"c":84.99,"h":88.79,"l":82.4925,"n":52450,"o":86.85,"t":"2025-04-07T04:00:00Z","v":3542481,"vw":85.262983},{"c":86.42,"h":89.39,"l":85.45,"n":43000,"o":85.73,"t":"2025-04-08T04:00:00Z","v":2751562,"vw":86.949273},{"c":91.48,"h":91.93,"l":85.04,"n":41228,"o":85.04,"t":"2025-04-09T04:00:00Z","v":2444035,"vw":89.225714},{"c":90.58,"h":92.28,"l":88.71,"n":34303,"o":91.19,"t":"2025-04-10T04:00:00Z","v":2269481,"vw":90.465336},{"c":92.13,"h":92.745,"l":89.13,"n":33486,"o":90.3,"t":"2025-04-11T04:00:00Z","v":1928391,"vw":91.488869},{"c":92.87,"h":94.22,"l":91.93,"n":23197,"o":92.87,"t":"2025-04-14T04:00:00Z","v":1187810,"vw":93.065562},{"c":92.46,"h":93.65,"l":92.35,"n":23170,"o":93.65,"t":"2025-04-15T04:00:00Z","v":1258511,"vw":92.71313},{"c":92.38,"h":94.09,"l":91.92,"n":29612,"o":92.5,"t":"2025-04-16T04:00:00Z","v":1622625,"vw":92.793978},{"c":92.57,"h":93.3,"l":91.39,"n":20303,"o":92.98,"t":"2025-04-17T04:00:00Z","v":1414279,"vw":92.590502},{"c":89.79,"h":92.325,"l":88.95,"n":26134,"o":92.29,"t":"2025-04-21T04:00:00Z","v":1448385,"vw":89.963477},{"c":92.95,"h":93.37,"l":90.48,"n":20707,"o":90.91,"t":"2025-04-22T04:00:00Z","v":1378986,"vw":92.498085},{"c":92.51,"h":94.28,"l":91.97,"n":22026,"o":93.08,"t":"2025-04-23T04:00:00Z","v":1108292,"vw":92.613676},{"c":92.1,"h":92.59,"l":91.09,"n":29561,"o":92.09,"t":"2025-04-24T04:00:00Z","v":1828817,"vw":92.080206},{"c":90.68,"h":91.81,"l":89.83,"n":24357,"o":91.46,"t":"2025-04-25T04:00:00Z","v":1304308,"vw":90.577123},{"c":91.19,"h":91.595,"l":90.35,"n":22894,"o":90.61,"t":"2025-04-28T04:00:00Z","v":1182976,"vw":91.147933},{"c":92.39,"h":92.605,"l":90.6901,"n":25416,"o":91.3,"t":"2025-04-29T04:00:00Z","v":1271499,"vw":92.003498},{"c":90.68,"h":91.08,"l":86.23,"n":42795,"o":88.41,"t":"2025-04-30T04:00:00Z","v":2833587,"vw":89.566395},{"c":89.67,"h":90.62,"l":89.17,"n":31469,"o":90.13,"t":"2025-05-01T04:00:00Z","v":1861642,"vw":89.919451},{"c":92.48,"h":92.74,"l":90.17,"n":28129,"o":90.86,"t":"2025-05-02T04:00:00Z","v":1596403,"vw":91.997118},{"c":92.58,"h":92.9265,"l":90.9,"n":18147,"o":91.92,"t":"2025-05-05T04:00:00Z","v":954662,"vw":92.369239},{"c":93,"h":93.51,"l":91.54,"n":26066,"o":92.4,"t":"2025-05-06T04:00:00Z","v":1387516,"vw":92.994936},{"c":92.69,"h":93.92,"l":92.33,"n":21374,"o":93,"t":"2025-05-07T04:00:00Z","v":1224056,"vw":92.921164},{"c":94.56,"h":95.06,"l":92.67,"n":26406,"o":93.25,"t":"2025-05-08T04:00:00Z","v":1608095,"vw":94.202557},{"c":94.54,"h":94.93,"l":94.26,"n":24272,"o":94.74,"t":"2025-05-09T04:00:00Z","v":1278394,"vw":94.536062},{"c":94.63,"h":95.83,"l":92.98,"n":22393,"o":95.68,"t":"2025-05-12T04:00:00Z","v":1129280,"vw":94.240211},{"c":93.42,"h":95.31,"l":93.4,"n":31773,"o":94.41,"t":"2025-05-13T04:00:00Z","v":1711699,"vw":94.040629},{"c":90.85,"h":93.6,"l":90.68,"n":34348,"o":93.25,"t":"2025-05-14T04:00:00Z","v":2068717,"vw":91.19209},{"c":93.54,"h":93.62,"l":91.12,"n":27617,"o":91.655,"t":"2025-05-15T04:00:00Z","v":1377698,"vw":92.915911},{"c":94.59,"h":94.7,"l":93.18,"n":19715,"o":93.63,"t":"2025-05-16T04:00:00Z","v":1113307,"vw":94.301363},{"c":95.16,"h":95.6299,"l":94.21,"n":22947,"o":94.56,"t":"2025-05-19T04:00:00Z","v":1315949,"vw":95.082955},{"c":94.19,"h":95.01,"l":93.73,"n":26736,"o":94.63,"t":"2025-05-20T04:00:00Z","v":1460696,"vw":94.187151},{"c":92.85,"h":93.65,"l":92.41,"n":23625,"o":93.65,"t":"2025-05-21T04:00:00Z","v":1156904,"vw":92.951565},{"c":91.97,"h":92.85,"l":91.16,"n":21906,"o":92.78,"t":"2025-05-22T04:00:00Z","v":1111466,"vw":92.012513},{"c":92.07,"h":92.385,"l":91.4201,"n":18861,"o":91.69,"t":"2025-05-23T04:00:00Z","v":977016,"vw":92.021662},{"c":94.62,"h":94.67,"l":92.0134,"n":29134,"o":92.66,"t":"2025-05-27T04:00:00Z","v":1670187,"vw":94.106592},{"c":92.98,"h":94.9,"l":92.92,"n":25854,"o":94.45,"t":"2025-05-28T04:00:00Z","v":1640571,"vw":93.408056},{"c":94.2,"h":94.24,"l":92.88,"n":24451,"o":93.31,"t":"2025-05-29T04:00:00Z","v":1194695,"vw":93.817828},{"c":95.04,"h":95.59,"l":91.16,"n":28750,"o":92.36,"t":"2025-05-30T04:00:00Z","v":2897694,"vw":94.947799},{"c":96.27,"h":96.325,"l":93.9523,"n":26389,"o":94.61,"t":"2025-06-02T04:00:00Z","v":1423356,"vw":95.671989},{"c":95.82,"h":96.79,"l":94.045,"n":24826,"o":95.82,"t":"2025-06-03T04:00:00Z","v":1394429,"vw":95.597572},{"c":94.75,"h":96.11,"l":94.685,"n":17697,"o":95.65,"t":"2025-06-04T04:00:00Z","v":871838,"vw":95.048184},{"c":94.57,"h":95.44,"l":94.1344,"n":16713,"o":94.99,"t":"2025-06-05T04:00:00Z","v":816637,"vw":94.619596},{"c":95.53,"h":95.9983,"l":94.74,"n":16680,"o":95.23,"t":"2025-06-06T04:00:00Z","v":711381,"vw":95.430911},{"c":92.35,"h":95.39,"l":91.12,"n":29041,"o":95.37,"t":"2025-06-09T04:00:00Z","v":1345269,"vw":92.319871},{"c":89.77,"h":90.98,"l":89.24,"n":35836,"o":90.73,"t":"2025-06-10T04:00:00Z","v":1770205,"vw":89.851783},{"c":89.39,"h":90.43,"l":89.04,"n":42030,"o":89.98,"t":"2025-06-11T04:00:00Z","v":2482881,"vw":89.677212},{"c":91.91,"h":91.93,"l":89.06,"n":30679,"o":89.21,"t":"2025-06-12T04:00:00Z","v":1658595,"vw":90.943659},{"c":90.99,"h":92.1775,"l":90.75,"n":31497,"o":91.54,"t":"2025-06-13T04:00:00Z","v":1654475,"vw":91.204529},{"c":91.14,"h":92.12,"l":90.89,"n":35230,"o":91.17,"t":"2025-06-16T04:00:00Z","v":2078277,"vw":91.332066},{"c":90.15,"h":90.595,"l":88.95,"n":34036,"o":90.595,"t":"2025-06-17T04:00:00Z","v":1956710,"vw":89.898501},{"c":90.3,"h":90.98,"l":89.725,"n":25929,"o":89.87,"t":"2025-06-18T04:00:00Z","v":1559429,"vw":90.419872},{"c":90.17,"h":91.6,"l":89.82,"n":23158,"o":90.68,"t":"2025-06-20T04:00:00Z","v":2503561,"vw":90.344365},{"c":91.11,"h":91.14,"l":89.92,"n":25660,"o":90.45,"t":"2025-06-23T04:00:00Z","v":1587397,"vw":90.75713},{"c":90.97,"h":91.515,"l":90.22,"n":24479,"o":91.36,"t":"2025-06-24T04:00:00Z","v":1505486,"vw":91.039401},{"c":89.23,"h":90.64,"l":88.98,"n":26536,"o":90.6,"t":"2025-06-25T04:00:00Z","v":1415940,"vw":89.61756},{"c":90.29,"h":90.4,"l":89.28,"n":25956,"o":89.6,"t":"2025-06-26T04:00:00Z","v":1532552,"vw":90.08504},{"c":90.32,"h":91.09,"l":89.55,"n":27814,"o":90.22,"t":"2025-06-27T04:00:00Z","v":2285246,"vw":90.277397},{"c":91.05,"h":91.41,"l":90.02,"n":28865,"o":90.02,"t":"2025-06-30T04:00:00Z","v":1909942,"vw":90.947065},{"c":91.5,"h":91.96,"l":90.435,"n":34948,"o":91.4,"t":"2025-07-01T04:00:00Z","v":3133408,"vw":91.439707},{"c":88.38,"h":91.5,"l":87.83,"n":41210,"o":91.17,"t":"2025-07-02T04:00:00Z","v":3496737,"vw":88.41941},{"c":89.19,"h":89.66,"l":88.51,"n":27786,"o":88.88,"t":"2025-07-03T04:00:00Z","v":1964531,"vw":89.254553},{"c":89.42,"h":89.675,"l":88.665,"n":45130,"o":89.04,"t":"2025-07-07T04:00:00Z","v":2902349,"vw":89.101413},{"c":90.21,"h":90.97,"l":88.85,"n":36861,"o":88.98,"t":"2025-07-08T04:00:00Z","v":2430750,"vw":90.07735},{"c":87.92,"h":90.28,"l":87.7,"n":48977,"o":89.61,"t":"2025-07-09T04:00:00Z","v":3287845,"vw":88.694277},{"c":88.56,"h":88.58,"l":86.54,"n":40717,"o":87.47,"t":"2025-07-10T04:00:00Z","v":2525775,"vw":87.972979},{"c":87.84,"h":88.36,"l":87.36,"n":32607,"o":88.03,"t":"2025-07-11T04:00:00Z","v":1943647,"vw":87.877582},{"c":90.59,"h":91.42,"l":87.64,"n":63592,"o":87.64,"t":"2025-07-14T04:00:00Z","v":4127912,"vw":90.335073},{"c":88.19,"h":90.7,"l":88.075,"n":37827,"o":90.1,"t":"2025-07-15T04:00:00Z","v":2209470,"vw":88.606949},{"c":89.07,"h":89.175,"l":87.58,"n":38737,"o":88.57,"t":"2025-07-16T04:00:00Z","v":2349061,"vw":88.717273},{"c":88.66,"h":89.38,"l":88,"n":39903,"o":89,"t":"2025-07-17T04:00:00Z","v":2596644,"vw":88.603551},{"c":88.35,"h":89.07,"l":88.101,"n":46939,"o":88.5,"t":"2025-07-18T04:00:00Z","v":6501843,"vw":88.375473},{"c":87.55,"h":88.57,"l":87.53,"n":37437,"o":88.18,"t":"2025-07-21T04:00:00Z","v":2396164,"vw":87.895507},{"c":89,"h":89.15,"l":87.87,"n":32028,"o":88.08,"t":"2025-07-22T04:00:00Z","v":2523512,"vw":88.835906},{"c":88.62,"h":89.595,"l":87.92,"n":41307,"o":89.36,"t":"2025-07-23T04:00:00Z","v":2925877,"vw":88.506944},{"c":88,"h":88.505,"l":87.8,"n":31394,"o":88.42,"t":"2025-07-24T04:00:00Z","v":2188769,"vw":88.076568},{"c":88.89,"h":89.065,"l":87.8964,"n":34804,"o":88.28,"t":"2025-07-25T04:00:00Z","v":2552610,"vw":88.765213},{"c":86.5,"h":88.76,"l":86.47,"n":36822,"o":88.58,"t":"2025-07-28T04:00:00Z","v":2260433,"vw":87.089264},{"c":86.12,"h":87.295,"l":85.69,"n":50053,"o":87.21,"t":"2025-07-29T04:00:00Z","v":3428782,"vw":86.271005},{"c":85.61,"h":89.83,"l":84.81,"n":54758,"o":89.83,"t":"2025-07-30T04:00:00Z","v":3698039,"vw":85.602847},{"c":86.06,"h":86.65,"l":85.07,"n":38580,"o":85.35,"t":"2025-07-31T04:00:00Z","v":2798299,"vw":86.091416},{"c":88,"h":88.055,"l":86.285,"n":45228,"o":86.38,"t":"2025-08-01T04:00:00Z","v":2846752,"vw":87.427567},{"c":88.51,"h":89.04,"l":87.89,"n":37939,"o":87.92,"t":"2025-08-04T04:00:00Z","v":2315048,"vw":88.469511},{"c":88.66,"h":89.18,"l":88.14,"n":29867,"o":88.67,"t":"2025-08-05T04:00:00Z","v":1743159,"vw":88.725056},{"c":89.76,"h":90.11,"l":88.56,"n":32001,"o":88.94,"t":"2025-08-06T04:00:00Z","v":2386414,"vw":89.682751},{"c":88.86,"h":90.06,"l":87.78,"n":36379,"o":89.99,"t":"2025-08-07T04:00:00Z","v":2165803,"vw":88.609527},{"c":88.83,"h":89.73,"l":88.489,"n":24512,"o":89.08,"t":"2025-08-08T04:00:00Z","v":1345769,"vw":88.845506},{"c":89.88,"h":90.5,"l":88.88,"n":31999,"o":88.88,"t":"2025-08-11T04:00:00Z","v":2212851,"vw":89.810002},{"c":87.78,"h":90.08,"l":87.77,"n":33341,"o":89.89,"t":"2025-08-12T04:00:00Z","v":2340816,"vw":88.298019},{"c":89.95,"h":89.97,"l":87.9289,"n":32312,"o":88.13,"t":"2025-08-13T04:00:00Z","v":2233858,"vw":89.352264},{"c":91.46,"h":91.9,"l":89.473,"n":37682,"o":89.91,"t":"2025-08-14T04:00:00Z","v":2019788,"vw":90.961785},{"c":90.72,"h":92,"l":90.44,"n":38403,"o":92,"t":"2025-08-15T04:00:00Z","v":3051822,"vw":91.091454},{"c":90.35,"h":91.105,"l":90.225,"n":27154,"o":90.66,"t":"2025-08-18T04:00:00Z","v":1929056,"vw":90.50933},{"c":91.84,"h":91.87,"l":90,"n":21508,"o":90.54,"t":"2025-08-19T04:00:00Z","v":1320205,"vw":91.607676},{"c":92.84,"h":93.37,"l":91.56,"n":24273,"o":92.03,"t":"2025-08-20T04:00:00Z","v":1190228,"vw":92.800723},{"c":93.54,"h":94.265,"l":92.65,"n":28584,"o":92.65,"t":"2025-08-21T04:00:00Z","v":1584215,"vw":93.667523},{"c":93.41,"h":94.5097,"l":93.25,"n":28515,"o":94.09,"t":"2025-08-22T04:00:00Z","v":1820244,"vw":93.75157},{"c":91.88,"h":93.3,"l":91.83,"n":18802,"o":93.03,"t":"2025-08-25T04:00:00Z","v":1004268,"vw":92.019195},{"c":90.9,"h":91.63,"l":90.545,"n":33114,"o":91.48,"t":"2025-08-26T04:00:00Z","v":3230271,"vw":90.979842},{"c":91.71,"h":92,"l":90.9606,"n":21105,"o":91,"t":"2025-08-27T04:00:00Z","v":1098368,"vw":91.717347},{"c":91.2,"h":91.71,"l":90.6,"n":22197,"o":91.71,"t":"2025-08-28T04:00:00Z","v":1346618,"vw":91.104123},{"c":91.53,"h":91.97,"l":91.0929,"n":25378,"o":91.32,"t":"2025-08-29T04:00:00Z","v":1560950,"vw":91.558032},{"c":91.32,"h":92.305,"l":91.08,"n":28605,"o":91.74,"t":"2025-09-02T04:00:00Z","v":2121606,"vw":91.487979},{"c":92.9,"h":93.08,"l":91,"n":30877,"o":91.11,"t":"2025-09-03T04:00:00Z","v":2234851,"vw":92.314527},{"c":92.22,"h":93.8,"l":92.1,"n":26390,"o":93.58,"t":"2025-09-04T04:00:00Z","v":1591310,"vw":92.497006},{"c":91.29,"h":92.49,"l":91.09,"n":25167,"o":92.13,"t":"2025-09-05T04:00:00Z","v":1399986,"vw":91.51496},{"c":90.9,"h":93.5,"l":90.13,"n":34187,"o":93.5,"t":"2025-09-08T04:00:00Z","v":2392140,"vw":90.995569},{"c":89.61,"h":91.035,"l":89.49,"n":38201,"o":90.9,"t":"2025-09-09T04:00:00Z","v":2643557,"vw":90.08968},{"c":90.6,"h":90.65,"l":88.695,"n":33204,"o":89.04,"t":"2025-09-10T04:00:00Z","v":2067856,"vw":90.241484},{"c":92.29,"h":92.37,"l":90.68,"n":24450,"o":90.7,"t":"2025-09-11T04:00:00Z","v":1562430,"vw":91.662594},{"c":92.26,"h":92.925,"l":91.97,"n":21938,"o":92.2,"t":"2025-09-12T04:00:00Z","v":1256486,"vw":92.386815},{"c":89.86,"h":92.205,"l":89.7,"n":27962,"o":91.99,"t":"2025-09-15T04:00:00Z","v":1767050,"vw":90.657667},{"c":87.38,"h":89.23,"l":87.2,"n":40571,"o":88.96,"t":"2025-09-16T04:00:00Z","v":2710456,"vw":87.58165},{"c":87.35,"h":88.03,"l":87.11,"n":36842,"o":87.31,"t":"2025-09-17T04:00:00Z","v":2533489,"vw":87.494687},{"c":88.19,"h":88.76,"l":87.01,"n":33383,"o":87.04,"t":"2025-09-18T04:00:00Z","v":2249815,"vw":88.281806},{"c":88.4,"h":89.01,"l":88.27,"n":33615,"o":88.85,"t":"2025-09-19T04:00:00Z","v":4190225,"vw":88.505846},{"c":88.03,"h":88.78,"l":87.77,"n":38722,"o":88.34,"t":"2025-09-22T04:00:00Z","v":3034880,"vw":88.213112},{"c":88.46,"h":88.65,"l":87.58,"n":36974,"o":88.03,"t":"2025-09-23T04:00:00Z","v":2210359,"vw":88.31817},{"c":90.76,"h":90.86,"l":88.21,"n":36572,"o":88.47,"t":"2025-09-24T04:00:00Z","v":2825909,"vw":89.88679},{"c":89.57,"h":91.58,"l":88.765,"n":36557,"o":91,"t":"2025-09-25T04:00:00Z","v":2230435,"vw":89.609997},{"c":90.88,"h":91.05,"l":89.7,"n":27219,"o":90,"t":"2025-09-26T04:00:00Z","v":1444442,"vw":90.756037},{"c":89.83,"h":90.87,"l":89.26,"n":25562,"o":90.87,"t":"2025-09-29T04:00:00Z","v":1242570,"vw":89.717771},{"c":90.73,"h":90.935,"l":89.505,"n":31621,"o":89.82,"t":"2025-09-30T04:00:00Z","v":1724791,"vw":90.499304},{"c":90.31,"h":91.06,"l":89.79,"n":27228,"o":90.24,"t":"2025-10-01T04:00:00Z","v":1446948,"vw":90.356707},{"c":89.08,"h":90.42,"l":88.77,"n":29221,"o":89.64,"t":"2025-10-02T04:00:00Z","v":1460406,"vw":89.166199},{"c":90.79,"h":91.525,"l":88.825,"n":29847,"o":88.85,"t":"2025-10-03T04:00:00Z","v":1801384,"vw":90.743588},{"c":91.35,"h":92.06,"l":90.86,"n":28017,"o":91.03,"t":"2025-10-06T04:00:00Z","v":1474645,"vw":91.436759},{"c":94.1,"h":94.11,"l":91.65,"n":35824,"o":91.65,"t":"2025-10-07T04:00:00Z","v":2144070,"vw":93.649429},{"c":93.1,"h":94.805,"l":92.83,"n":28944,"o":94.67,"t":"2025-10-08T04:00:00Z","v":1651609,"vw":93.39979},{"c":92.23,"h":93.615,"l":91.86,"n":26330,"o":93.11,"t":"2025-10-09T04:00:00Z","v":1441561,"vw":92.564118},{"c":92.47,"h":92.995,"l":91.81,"n":34782,"o":92.71,"t":"2025-10-10T04:00:00Z","v":1795362,"vw":92.567225},{"c":92.25,"h":92.855,"l":90.86,"n":28998,"o":90.87,"t":"2025-10-13T04:00:00Z","v":1779057,"vw":92.120211},{"c":92.23,"h":92.81,"l":90.82,"n":33471,"o":92.25,"t":"2025-10-14T04:00:00Z","v":1813750,"vw":92.037471},{"c":89.57,"h":92,"l":88.765,"n":31997,"o":91.55,"t":"2025-10-15T04:00:00Z","v":2137460,"vw":89.738746},{"c":86.23,"h":88.5,"l":85.93,"n":48689,"o":88.34,"t":"2025-10-16T04:00:00Z","v":3507314,"vw":86.461647},{"c":86.51,"h":87.43,"l":86.31,"n":44562,"o":86.51,"t":"2025-10-17T04:00:00Z","v":6463161,"vw":86.606524},{"c":86.97,"h":87.25,"l":86,"n":28555,"o":87.11,"t":"2025-10-20T04:00:00Z","v":1892211,"vw":86.804022},{"c":87.7,"h":88.055,"l":86.3525,"n":25205,"o":86.84,"t":"2025-10-21T04:00:00Z","v":1653198,"vw":87.690793},{"c":87.88,"h":88.4,"l":86.945,"n":29636,"o":88.06,"t":"2025-10-22T04:00:00Z","v":1691297,"vw":87.724271},{"c":87.46,"h":88.29,"l":86.98,"n":22920,"o":88.18,"t":"2025-10-23T04:00:00Z","v":1221007,"vw":87.406691},{"c":87.15,"h":87.6392,"l":86.81,"n":26941,"o":87.46,"t":"2025-10-24T04:00:00Z","v":1390432,"vw":87.132728},{"c":85.94,"h":87.62,"l":85.785,"n":38488,"o":87,"t":"2025-10-27T04:00:00Z","v":2303574,"vw":86.212304},{"c":84.72,"h":87.04,"l":82.445,"n":54726,"o":87.04,"t":"2025-10-28T04:00:00Z","v":3721659,"vw":85.03858},{"c":85.85,"h":86.14,"l":84,"n":47849,"o":84.59,"t":"2025-10-29T04:00:00Z","v":2765371,"vw":85.720405},{"c":86.64,"h":87.12,"l":85,"n":50779,"o":86.09,"t":"2025-10-30T04:00:00Z","v":3465769,"vw":86.663012},{"c":86.31,"h":87,"l":85.68,"n":34974,"o":85.83,"t":"2025-10-31T04:00:00Z","v":2265914,"vw":86.392369},{"c":86,"h":86.31,"l":84.695,"n":44728,"o":86.31,"t":"2025-11-03T05:00:00Z","v":2815899,"vw":85.639179},{"c":87.47,"h":87.63,"l":85.99,"n":43006,"o":85.99,"t":"2025-11-04T05:00:00Z","v":2748962,"vw":87.1216},{"c":87.55,"h":88.6,"l":87.485,"n":38978,"o":87.69,"t":"2025-11-05T05:00:00Z","v":2396001,"vw":87.840782},{"c":87.76,"h":88.96,"l":87.41,"n":44477,"o":87.52,"t":"2025-11-06T05:00:00Z","v":2573729,"vw":88.066766},{"c":89.57,"h":89.64,"l":87.79,"n":39708,"o":87.96,"t":"2025-11-07T05:00:00Z","v":2431572,"vw":89.09261},{"c":89.79,"h":89.99,"l":88.64,"n":38384,"o":88.78,"t":"2025-11-10T05:00:00Z","v":2620461,"vw":89.48633},{"c":90.66,"h":91.13,"l":89.905,"n":36149,"o":90,"t":"2025-11-11T05:00:00Z","v":2563986,"vw":90.571842},{"c":91.78,"h":91.94,"l":90.4801,"n":31739,"o":90.66,"t":"2025-11-12T05:00:00Z","v":1910996,"vw":91.646462},{"c":92.76,"h":93.58,"l":91.85,"n":39029,"o":92,"t":"2025-11-13T05:00:00Z","v":2329844,"vw":92.794165},{"c":92.52,"h":93.57,"l":91.555,"n":28077,"o":93.1,"t":"2025-11-14T05:00:00Z","v":1554935,"vw":92.459744},{"c":91.81,"h":93.125,"l":91.665,"n":23488,"o":92.85,"t":"2025-11-17T05:00:00Z","v":1318496,"vw":92.112897},{"c":91.79,"h":92.76,"l":91.22,"n":27104,"o":91.62,"t":"2025-11-18T05:00:00Z","v":1467350,"vw":92.055394},{"c":91.17,"h":92.05,"l":90.86,"n":28140,"o":91.71,"t":"2025-11-19T05:00:00Z","v":1499177,"vw":91.219132},{"c":91.88,"h":92.27,"l":91.27,"n":32134,"o":91.53,"t":"2025-11-20T05:00:00Z","v":1661275,"vw":91.762566},{"c":92.46,"h":93.57,"l":91.59,"n":29861,"o":92.08,"t":"2025-11-21T05:00:00Z","v":1611270,"vw":92.645175},{"c":91.94,"h":92.56,"l":91.23,"n":28121,"o":92.46,"t":"2025-11-24T05:00:00Z","v":3317130,"vw":91.905514},{"c":93.61,"h":93.959,"l":92.775,"n":31239,"o":93.01,"t":"2025-11-25T05:00:00Z","v":1851183,"vw":93.624582},{"c":94.4,"h":94.469,"l":93.365,"n":24241,"o":93.65,"t":"2025-11-26T05:00:00Z","v":1587829,"vw":94.238007},{"c":93.92,"h":94.94,"l":93.9,"n":15389,"o":94.46,"t":"2025-11-28T05:00:00Z","v":897587,"vw":94.322406},{"c":93.16,"h":94.5399,"l":92.69,"n":26216,"o":94,"t":"2025-12-01T05:00:00Z","v":1662726,"vw":93.340681},{"c":92.69,"h":93.43,"l":91.93,"n":31657,"o":92.96,"t":"2025-12-02T05:00:00Z","v":2262724,"vw":92.638171},{"c":92.72,"h":93.79,"l":92.06,"n":31608,"o":92.87,"t":"2025-12-03T05:00:00Z","v":2503883,"vw":92.707154},{"c":92.39,"h":93.33,"l":91.85,"n":30851,"o":92.68,"t":"2025-12-04T05:00:00Z","v":1647680,"vw":92.472175},{"c":91.72,"h":92.17,"l":91.2048,"n":26726,"o":92.17,"t":"2025-12-05T05:00:00Z","v":1432399,"vw":91.760933},{"c":90.94,"h":91.49,"l":90.5001,"n":35327,"o":91.215,"t":"2025-12-08T05:00:00Z","v":2009642,"vw":91.058029},{"c":91.92,"h":92.41,"l":91.03,"n":26464,"o":91.03,"t":"2025-12-09T05:00:00Z","v":1703611,"vw":91.892897},{"c":91.77,"h":93.165,"l":91.63,"n":37204,"o":92.08,"t":"2025-12-10T05:00:00Z","v":3199257,"vw":92.218812},{"c":93.64,"h":94.32,"l":91.46,"n":40767,"o":92.22,"t":"2025-12-11T05:00:00Z","v":3490781,"vw":93.728186},{"c":93.92,"h":94.28,"l":93.42,"n":44740,"o":94.28,"t":"2025-12-12T05:00:00Z","v":3601622,"vw":93.906925},{"c":95.72,"h":96,"l":93.85,"n":34622,"o":94.28,"t":"2025-12-15T05:00:00Z","v":2637412,"vw":95.304967},{"c":95.58,"h":96.035,"l":95.015,"n":35397,"o":96,"t":"2025-12-16T05:00:00Z","v":2429550,"vw":95.536012},{"c":95.89,"h":96.35,"l":95.03,"n":35988,"o":95.395,"t":"2025-12-17T05:00:00Z","v":2337013,"vw":95.922182},{"c":96.45,"h":96.51,"l":94.78,"n":34105,"o":95.37,"t":"2025-12-18T05:00:00Z","v":2263163,"vw":96.18786},{"c":96.2,"h":96.6612,"l":95.52,"n":28811,"o":96.45,"t":"2025-12-19T05:00:00Z","v":8319856,"vw":96.20322},{"c":97.12,"h":97.18,"l":95.58,"n":25250,"o":95.66,"t":"2025-12-22T05:00:00Z","v":1394815,"vw":96.948186},{"c":96.96,"h":97.6,"l":96.855,"n":23181,"o":97.18,"t":"2025-12-23T05:00:00Z","v":1696223,"vw":97.187176},{"c":96.4,"h":97.385,"l":96.25,"n":11244,"o":96.96,"t":"2025-12-24T05:00:00Z","v":649725,"vw":96.580587},{"c":95.87,"h":96.66,"l":95.74,"n":22354,"o":96.55,"t":"2025-12-26T05:00:00Z","v":1324043,"vw":95.95909},{"c":96.39,"h":96.54,"l":95.845,"n":22642,"o":96.04,"t":"2025-12-29T05:00:00Z","v":1094757,"vw":96.311745},{"c":96.66,"h":96.76,"l":95.93,"n":20746,"o":96.18,"t":"2025-12-30T05:00:00Z","v":1125291,"vw":96.484461},{"c":95.92,"h":96.72,"l":95.91,"n":21470,"o":96.5,"t":"2025-12-31T05:00:00Z","v":1159716,"vw":96.12165},{"c":93.86,"h":95.79,"l":93.56,"n":30134,"o":95.77,"t":"2026-01-02T05:00:00Z","v":1563396,"vw":94.151211},{"c":94.44,"h":95.4515,"l":92.5101,"n":35937,"o":92.81,"t":"2026-01-05T05:00:00Z","v":2224954,"vw":94.615952},{"c":93.92,"h":94.44,"l":93.029,"n":29927,"o":93.95,"t":"2026-01-06T05:00:00Z","v":1622007,"vw":93.873456},{"c":95.16,"h":95.2,"l":93.69,"n":32507,"o":93.92,"t":"2026-01-07T05:00:00Z","v":1890712,"vw":94.829104},{"c":96.38,"h":96.65,"l":95.19,"n":28949,"o":95.19,"t":"2026-01-08T05:00:00Z","v":1404657,"vw":96.189485},{"c":95.18,"h":96.7099,"l":95.085,"n":26033,"o":95.89,"t":"2026-01-09T05:00:00Z","v":1505546,"vw":95.549839},{"c":93.24,"h":95.74,"l":92.88,"n":37974,"o":95.38,"t":"2026-01-12T05:00:00Z","v":2212902,"vw":93.650339},{"c":90.77,"h":93.4375,"l":90.4279,"n":44078,"o":93.08,"t":"2026-01-13T05:00:00Z","v":2577698,"vw":91.554936},{"c":91.29,"h":91.645,"l":90.605,"n":41244,"o":90.75,"t":"2026-01-14T05:00:00Z","v":2864489,"vw":91.21426},{"c":90.94,"h":92.165,"l":90.36,"n":33771,"o":91.42,"t":"2026-01-15T05:00:00Z","v":2472354,"vw":91.01423},{"c":90.65,"h":90.92,"l":89.94,"n":41611,"o":90.81,"t":"2026-01-16T05:00:00Z","v":7704788,"vw":90.594079},{"c":91.8,"h":92.11,"l":90.0626,"n":37604,"o":90.17,"t":"2026-01-20T05:00:00Z","v":2463722,"vw":91.579477},{"c":92.28,"h":92.96,"l":90.55,"n":37654,"o":91.78,"t":"2026-01-21T05:00:00Z","v":2341986,"vw":91.858323},{"c":92.51,"h":92.58,"l":90.96,"n":30550,"o":91.69,"t":"2026-01-22T05:00:00Z","v":1848132,"vw":92.040357},{"c":92.96,"h":93.27,"l":91.44,"n":31321,"o":92.02,"t":"2026-01-23T05:00:00Z","v":1686573,"vw":92.590916},{"c":93.7,"h":94.45,"l":93.17,"n":31259,"o":93.43,"t":"2026-01-26T05:00:00Z","v":2531970,"vw":93.727683},{"c":93.46,"h":93.74,"l":92.45,"n":29237,"o":93.62,"t":"2026-01-27T05:00:00Z","v":1580470,"vw":93.264802},{"c":94.17,"h":94.83,"l":92.96,"n":31152,"o":93.38,"t":"2026-01-28T05:00:00Z","v":1955050,"vw":94.092871},{"c":95.72,"h":95.91,"l":94.3,"n":31679,"o":94.86,"t":"2026-01-29T05:00:00Z","v":1965238,"vw":95.399924},{"c":96.04,"h":96.55,"l":95.19,"n":33328,"o":96.03,"t":"2026-01-30T05:00:00Z","v":2216187,"vw":95.962801},{"c":96.71,"h":96.95,"l":95.775,"n":30842,"o":96.26,"t":"2026-02-02T05:00:00Z","v":1665376,"vw":96.537306},{"c":96.82,"h":97.8499,"l":96,"n":27242,"o":96.22,"t":"2026-02-03T05:00:00Z","v":1302060,"vw":97.013856},{"c":100.13,"h":100.5,"l":97.165,"n":37566,"o":97.3,"t":"2026-02-04T05:00:00Z","v":2346154,"vw":99.884931},{"c":101.98,"h":102.525,"l":100.68,"n":42809,"o":100.98,"t":"2026-02-05T05:00:00Z","v":2295169,"vw":101.872225},{"c":100.95,"h":103.39,"l":100.745,"n":31983,"o":101.66,"t":"2026-02-06T05:00:00Z","v":1723984,"vw":101.449834},{"c":96.06,"h":101.18,"l":96,"n":46645,"o":100.61,"t":"2026-02-09T05:00:00Z","v":2925671,"vw":97.249879},{"c":97.85,"h":99.08,"l":94.84,"n":42170,"o":95.84,"t":"2026-02-10T05:00:00Z","v":2483141,"vw":97.407639},{"c":98.61,"h":98.8,"l":95.71,"n":37002,"o":97.75,"t":"2026-02-11T05:00:00Z","v":2007712,"vw":97.693067},{"c":99.85,"h":100.95,"l":97.66,"n":38653,"o":98.54,"t":"2026-02-12T05:00:00Z","v":2704159,"vw":99.639554},{"c":98.38,"h":100.28,"l":97.39,"n":32677,"o":99.85,"t":"2026-02-13T05:00:00Z","v":1962326,"vw":98.370439},{"c":98.88,"h":100.86,"l":98.78,"n":31868,"o":99.39,"t":"2026-02-17T05:00:00Z","v":2365335,"vw":99.117795},{"c":98.06,"h":98.55,"l":95.93,"n":33445,"o":98.39,"t":"2026-02-18T05:00:00Z","v":1758422,"vw":97.603902},{"c":98.34,"h":99.14,"l":97.59,"n":25988,"o":98.34,"t":"2026-02-19T05:00:00Z","v":1383063,"vw":98.212333},{"c":98.49,"h":99.235,"l":97.475,"n":31513,"o":99.12,"t":"2026-02-20T05:00:00Z","v":2074114,"vw":98.148202},{"c":98.7,"h":99.765,"l":98.12,"n":30040,"o":98.49,"t":"2026-02-23T05:00:00Z","v":1385991,"vw":98.782479},{"c":99.18,"h":99.49,"l":97.77,"n":23355,"o":98.7,"t":"2026-02-24T05:00:00Z","v":1541917,"vw":98.950395},{"c":99.36,"h":99.51,"l":98.125,"n":27485,"o":99.36,"t":"2026-02-25T05:00:00Z","v":1522153,"vw":99.051981},{"c":99.65,"h":100.6,"l":99.35,"n":27081,"o":99.52,"t":"2026-02-26T05:00:00Z","v":1351993,"vw":99.702835},{"c":100.15,"h":100.45,"l":98.85,"n":24147,"o":100.1,"t":"2026-02-27T05:00:00Z","v":2222349,"vw":100.053151},{"c":101.06,"h":101.89,"l":99.91,"n":22225,"o":100.5,"t":"2026-03-02T05:00:00Z","v":1338461,"vw":100.963537},{"c":100.48,"h":101.06,"l":98.9,"n":28514,"o":100.61,"t":"2026-03-03T05:00:00Z","v":1294280,"vw":100.345083},{"c":98.42,"h":100,"l":97.52,"n":27026,"o":99.62,"t":"2026-03-04T05:00:00Z","v":1344892,"vw":98.478532},{"c":97.07,"h":98.33,"l":96.5,"n":27730,"o":98.08,"t":"2026-03-05T05:00:00Z","v":1536135,"vw":97.129995},{"c":97.21,"h":97.68,"l":95.4,"n":29867,"o":96.95,"t":"2026-03-06T05:00:00Z","v":1435203,"vw":96.79931},{"c":95.62,"h":96.74,"l":95.1,"n":30206,"o":96.69,"t":"2026-03-09T04:00:00Z","v":1919338,"vw":95.716751},{"c":96.19,"h":96.935,"l":94.91,"n":29705,"o":95.3,"t":"2026-03-10T04:00:00Z","v":1771148,"vw":96.173737},{"c":94.81,"h":95.84,"l":94.16,"n":30001,"o":95.66,"t":"2026-03-11T04:00:00Z","v":1815477,"vw":94.827322},{"c":94.22,"h":95.365,"l":93.26,"n":39141,"o":93.91,"t":"2026-03-12T04:00:00Z","v":2143081,"vw":94.531688},{"c":93.47,"h":95.43,"l":93.46,"n":25949,"o":95.14,"t":"2026-03-13T04:00:00Z","v":1191291,"vw":93.952449},{"c":93.7,"h":95.235,"l":93.575,"n":29047,"o":93.99,"t":"2026-03-16T04:00:00Z","v":1738502,"vw":93.957978},{"c":94.4,"h":95.29,"l":94.135,"n":24718,"o":94.6,"t":"2026-03-17T04:00:00Z","v":1315279,"vw":94.50133},{"c":92.87,"h":94.045,"l":92.79,"n":26638,"o":93.402,"t":"2026-03-18T04:00:00Z","v":1425663,"vw":93.072818},{"c":92.17,"h":93.475,"l":91.43,"n":34016,"o":93.33,"t":"2026-03-19T04:00:00Z","v":2001564,"vw":92.181637},{"c":92.3,"h":92.78,"l":91.66,"n":32425,"o":92.28,"t":"2026-03-20T04:00:00Z","v":4093237,"vw":92.310439},{"c":93.66,"h":94.43,"l":92.85,"n":30404,"o":93.68,"t":"2026-03-23T04:00:00Z","v":1928039,"vw":93.758443},{"c":93.6,"h":94.6025,"l":93.085,"n":27485,"o":93.66,"t":"2026-03-24T04:00:00Z","v":1879180,"vw":93.794927},{"c":93.32,"h":94.3,"l":92.87,"n":25884,"o":93.6,"t":"2026-03-25T04:00:00Z","v":1331532,"vw":93.335271},{"c":94.12,"h":94.29,"l":93.23,"n":26320,"o":93.5,"t":"2026-03-26T04:00:00Z","v":1385761,"vw":93.928482},{"c":93.42,"h":94.65,"l":93.35,"n":39111,"o":94.17,"t":"2026-03-27T04:00:00Z","v":2913844,"vw":93.828932},{"c":95.62,"h":96.04,"l":93.8,"n":33920,"o":93.8,"t":"2026-03-30T04:00:00Z","v":2009077,"vw":95.456347},{"c":95.99,"h":96.48,"l":94.05,"n":34303,"o":96.01,"t":"2026-03-31T04:00:00Z","v":2103657,"vw":95.757917},{"c":95.49,"h":95.8,"l":94.67,"n":36423,"o":95.73,"t":"2026-04-01T04:00:00Z","v":2325634,"vw":95.459063},{"c":96.74,"h":97.14,"l":95.565,"n":25926,"o":95.73,"t":"2026-04-02T04:00:00Z","v":1410917,"vw":96.608416},{"c":96.79,"h":96.94,"l":95.93,"n":24939,"o":96.07,"t":"2026-04-06T04:00:00Z","v":1395102,"vw":96.538153},{"c":96.92,"h":97.5,"l":96.44,"n":28391,"o":97.09,"t":"2026-04-07T04:00:00Z","v":1737257,"vw":97.022141},{"c":98.6,"h":98.695,"l":96.2801,"n":34138,"o":96.51,"t":"2026-04-08T04:00:00Z","v":1642790,"vw":98.292005},{"c":98.84,"h":99.68,"l":97.7,"n":28214,"o":98.14,"t":"2026-04-09T04:00:00Z","v":1363614,"vw":98.902409},{"c":95.97,"h":98.69,"l":95.32,"n":36608,"o":98.43,"t":"2026-04-10T04:00:00Z","v":2183251,"vw":96.235124},{"c":97.1,"h":97.27,"l":95.19,"n":38637,"o":95.4,"t":"2026-04-13T04:00:00Z","v":2201624,"vw":96.700387},{"c":96.2,"h":96.79,"l":95.565,"n":30561,"o":96.12,"t":"2026-04-14T04:00:00Z","v":1908535,"vw":96.245204},{"c":97.47,"h":97.79,"l":95.59,"n":30414,"o":96.01,"t":"2026-04-15T04:00:00Z","v":1725752,"vw":97.120515},{"c":97.1,"h":97.88,"l":96.74,"n":28874,"o":97.11,"t":"2026-04-16T04:00:00Z","v":1663700,"vw":97.115569},{"c":97.59,"h":98.57,"l":96.64,"n":30785,"o":96.71,"t":"2026-04-17T04:00:00Z","v":5186093,"vw":97.571036},{"c":97.49,"h":98.79,"l":97.03,"n":24954,"o":97.45,"t":"2026-04-20T04:00:00Z","v":1391165,"vw":97.665809},{"c":98.85,"h":99.16,"l":97.66,"n":33539,"o":98.33,"t":"2026-04-21T04:00:00Z","v":2394670,"vw":98.538575},{"c":96.77,"h":98.42,"l":96.28,"n":32973,"o":98.4,"t":"2026-04-22T04:00:00Z","v":1886064,"vw":96.849586},{"c":98.07,"h":98.62,"l":96.56,"n":23157,"o":97.07,"t":"2026-04-23T04:00:00Z","v":1216211,"vw":97.840624},{"c":96.19,"h":97.335,"l":95.97,"n":26869,"o":97.07,"t":"2026-04-24T04:00:00Z","v":1536156,"vw":96.490442},{"c":96.35,"h":97.35,"l":95.6,"n":29504,"o":95.7,"t":"2026-04-27T04:00:00Z","v":1817925,"vw":96.578106},{"c":97.06,"h":98.217,"l":96.79,"n":29456,"o":97.43,"t":"2026-04-28T04:00:00Z","v":1871878,"vw":97.342867},{"c":92.72,"h":96.87,"l":91.44,"n":52111,"o":95.85,"t":"2026-04-29T04:00:00Z","v":3151846,"vw":92.912388},{"c":94.46,"h":94.96,"l":91.62,"n":44876,"o":92.28,"t":"2026-04-30T04:00:00Z","v":3602070,"vw":94.309914},{"c":93.82,"h":96.12,"l":93.79,"n":35904,"o":94.95,"t":"2026-05-01T04:00:00Z","v":2039442,"vw":94.434343},{"c":93.65,"h":94.71,"l":93.01,"n":38989,"o":93.02,"t":"2026-05-04T04:00:00Z","v":2569996,"vw":93.700913},{"c":94.14,"h":94.77,"l":92.94,"n":35581,"o":92.94,"t":"2026-05-05T04:00:00Z","v":2596618,"vw":94.202163},{"c":94.7,"h":95.62,"l":94.21,"n":51251,"o":94.21,"t":"2026-05-06T04:00:00Z","v":3439906,"vw":94.963341},{"c":94.52,"h":95.17,"l":93.415,"n":40384,"o":94.5,"t":"2026-05-07T04:00:00Z","v":2236518,"vw":94.529274},{"c":93.8,"h":94.52,"l":93.58,"n":31450,"o":94.4,"t":"2026-05-08T04:00:00Z","v":1856122,"vw":93.928323},{"c":93.83,"h":94.85,"l":93.425,"n":40326,"o":94.15,"t":"2026-05-11T04:00:00Z","v":2271850,"vw":93.947662},{"c":94.31,"h":94.95,"l":93.43,"n":40470,"o":94.12,"t":"2026-05-12T04:00:00Z","v":2294725,"vw":94.307355},{"c":93.32,"h":95.1325,"l":92.79,"n":38423,"o":93.51,"t":"2026-05-13T04:00:00Z","v":2377129,"vw":93.491434},{"c":93.46,"h":94.53,"l":93.275,"n":39354,"o":93.94,"t":"2026-05-14T04:00:00Z","v":2572558,"vw":93.82695},{"c":93.98,"h":94.84,"l":93.62,"n":37630,"o":94.13,"t":"2026-05-15T04:00:00Z","v":3578655,"vw":94.117909},{"c":95.87,"h":96.355,"l":93.5,"n":39515,"o":93.54,"t":"2026-05-18T04:00:00Z","v":2896210,"vw":95.772715},{"c":96.39,"h":97.43,"l":95.21,"n":40206,"o":96.295,"t":"2026-05-19T04:00:00Z","v":2185423,"vw":96.514873},{"c":96.84,"h":97.2203,"l":95.25,"n":38247,"o":96.16,"t":"2026-05-20T04:00:00Z","v":2316584,"vw":96.745835},{"c":96.13,"h":97.0418,"l":95.1,"n":35933,"o":96.26,"t":"2026-05-21T04:00:00Z","v":2085976,"vw":96.301051},{"c":96.3,"h":96.75,"l":95.77,"n":31745,"o":95.95,"t":"2026-05-22T04:00:00Z","v":1942213,"vw":96.33043},{"c":95.37,"h":96.65,"l":95.22,"n":33137,"o":96.3,"t":"2026-05-26T04:00:00Z","v":2072717,"vw":95.622533},{"c":91.4,"h":95.2235,"l":90.77,"n":53904,"o":95.1,"t":"2026-05-27T04:00:00Z","v":3441860,"vw":91.767514},{"c":90.67,"h":92.175,"l":90.65,"n":39535,"o":90.94,"t":"2026-05-28T04:00:00Z","v":2559263,"vw":91.10197},{"c":89.34,"h":91.17,"l":88.88,"n":38338,"o":90.23,"t":"2026-05-29T04:00:00Z","v":5148592,"vw":89.636163},{"c":88.74,"h":89.57,"l":88.27,"n":43410,"o":89.21,"t":"2026-06-01T04:00:00Z","v":2194168,"vw":88.796939},{"c":87.62,"h":89.15,"l":87.61,"n":38961,"o":88.41,"t":"2026-06-02T04:00:00Z","v":2289822,"vw":88.013597},{"c":87.89,"h":88.66,"l":87.05,"n":42959,"o":87.27,"t":"2026-06-03T04:00:00Z","v":2314392,"vw":87.994744},{"c":88.34,"h":90.38,"l":88.25,"n":43074,"o":89.21,"t":"2026-06-04T04:00:00Z","v":2586540,"vw":88.781866},{"c":91.19,"h":91.49,"l":88.955,"n":43911,"o":89.12,"t":"2026-06-05T04:00:00Z","v":2328522,"vw":90.968254},{"c":89.61,"h":90.7656,"l":89.58,"n":32312,"o":90.2,"t":"2026-06-08T04:00:00Z","v":1804443,"vw":89.940832},{"c":90.41,"h":91.025,"l":89.51,"n":49883,"o":89.72,"t":"2026-06-09T04:00:00Z","v":3463780,"vw":90.279934},{"c":91.31,"h":92.26,"l":90.38,"n":43704,"o":91.5,"t":"2026-06-10T04:00:00Z","v":2594885,"vw":91.21979},{"c":91.13,"h":92.35,"l":91.04,"n":35725,"o":91.76,"t":"2026-06-11T04:00:00Z","v":1764431,"vw":91.508307},{"c":91.66,"h":91.81,"l":90.225,"n":37646,"o":91.18,"t":"2026-06-12T04:00:00Z","v":2001089,"vw":91.446958},{"c":91.5,"h":91.89,"l":91.015,"n":32754,"o":91.6,"t":"2026-06-15T04:00:00Z","v":2084569,"vw":91.475269},{"c":92.58,"h":93.41,"l":91.9,"n":34365,"o":92.2,"t":"2026-06-16T04:00:00Z","v":1904047,"vw":92.609522},{"c":92.37,"h":93.07,"l":91.7,"n":36274,"o":91.7,"t":"2026-06-17T04:00:00Z","v":2153685,"vw":92.295935},{"c":91.18,"h":92.74,"l":90.91,"n":35838,"o":92.66,"t":"2026-06-18T04:00:00Z","v":5564759,"vw":91.340711},{"c":92.04,"h":92.81,"l":91.585,"n":35084,"o":91.63,"t":"2026-06-22T04:00:00Z","v":2270107,"vw":92.070353},{"c":93.71,"h":93.9,"l":92.505,"n":34887,"o":93.5,"t":"2026-06-23T04:00:00Z","v":2365396,"vw":93.500644},{"c":94.92,"h":96,"l":93.49,"n":33151,"o":94.341,"t":"2026-06-24T04:00:00Z","v":2123206,"vw":94.978631},{"c":94.33,"h":96.105,"l":93.83,"n":29558,"o":95.12,"t":"2026-06-25T04:00:00Z","v":1593076,"vw":94.490673},{"c":97.54,"h":97.82,"l":94.78,"n":30673,"o":94.79,"t":"2026-06-26T04:00:00Z","v":2878528,"vw":97.252046},{"c":98.06,"h":98.36,"l":96.35,"n":31902,"o":96.35,"t":"2026-06-29T04:00:00Z","v":1876651,"vw":97.840936},{"c":97.06,"h":98.88,"l":97.01,"n":26551,"o":97.86,"t":"2026-06-30T04:00:00Z","v":1588102,"vw":97.468176},{"c":98.55,"h":99.035,"l":97.32,"n":30351,"o":97.59,"t":"2026-07-01T04:00:00Z","v":1712619,"vw":98.488404},{"c":102.2,"h":102.245,"l":97.955,"n":37911,"o":98.89,"t":"2026-07-02T04:00:00Z","v":2236950,"vw":101.514626},{"c":101.81,"h":102.245,"l":101.03,"n":33491,"o":101.22,"t":"2026-07-06T04:00:00Z","v":1924782,"vw":101.711239},{"c":102.85,"h":105.0895,"l":102.57,"n":31717,"o":102.99,"t":"2026-07-07T04:00:00Z","v":1666282,"vw":103.314386},{"c":102.01,"h":103.465,"l":101.97,"n":26563,"o":103.36,"t":"2026-07-08T04:00:00Z","v":1320351,"vw":102.395586},{"c":101.7,"h":102.06,"l":100.505,"n":33029,"o":102.01,"t":"2026-07-09T04:00:00Z","v":1813633,"vw":101.547173},{"c":101.06,"h":102.055,"l":100.14,"n":22787,"o":101.91,"t":"2026-07-10T04:00:00Z","v":1285172,"vw":101.016027},{"c":103.06,"h":103.27,"l":101.2,"n":24000,"o":102.09,"t":"2026-07-13T04:00:00Z","v":1142611,"vw":102.764922},{"c":101.53,"h":103.04,"l":101.18,"n":24535,"o":102.06,"t":"2026-07-14T04:00:00Z","v":1235566,"vw":101.622239},{"c":98.54,"h":100.21,"l":97.92,"n":36553,"o":100.05,"t":"2026-07-15T04:00:00Z","v":1831827,"vw":98.594672},{"c":100.04,"h":100.26,"l":98.68,"n":31217,"o":99.07,"t":"2026-07-16T04:00:00Z","v":1600954,"vw":99.779234},{"c":101.35,"h":103.35,"l":100.81,"n":44340,"o":101.23,"t":"2026-07-17T04:00:00Z","v":2233945,"vw":101.439032},{"c":101.83,"h":102.42,"l":100.75,"n":34825,"o":101.01,"t":"2026-07-20T04:00:00Z","v":1913006,"vw":101.775952},{"c":100.55,"h":101.3,"l":99.86,"n":34213,"o":100.71,"t":"2026-07-21T04:00:00Z","v":1956868,"vw":100.492331},{"c":98.63,"h":100.47,"l":98.16,"n":35385,"o":100.26,"t":"2026-07-22T04:00:00Z","v":1716098,"vw":98.756643},{"c":100.1,"h":100.2,"l":97.58,"n":30222,"o":98.29,"t":"2026-07-23T04:00:00Z","v":2084327,"vw":99.804698},{"c":103.36,"h":103.42,"l":100.39,"n":51039,"o":100.39,"t":"2026-07-24T04:00:00Z","v":2502801,"vw":102.851644},{"c":103.88,"h":104.795,"l":101.925,"n":36635,"o":103.37,"t":"2026-07-27T04:00:00Z","v":1874509,"vw":103.985756},{"c":106.48,"h":107.085,"l":104.553,"n":39644,"o":105.19,"t":"2026-07-28T04:00:00Z","v":2061231,"vw":106.437112},{"c":104.55,"h":105.66,"l":101.36,"n":49842,"o":102.01,"t":"2026-07-29T04:00:00Z","v":2885845,"vw":104.282581},{"c":101.14,"h":103.705,"l":99.14,"n":40324,"o":103.43,"t":"2026-07-30T04:00:00Z","v":2149995,"vw":100.790353},{"c":100.53,"h":101.39,"l":99.8,"n":32606,"o":100.35,"t":"2026-07-31T04:00:00Z","v":1744205,"vw":100.627324},{"c":101.12,"h":101.96,"l":100,"n":30388,"o":101.12,"t":"2026-08-03T04:00:00Z","v":1596340,"vw":100.901641},{"c":99.52,"h":100.21,"l":98.9387,"n":36517,"o":100.09,"t":"2026-08-04T04:00:00Z","v":1949263,"vw":99.660842},{"c":99.09,"h":100.01,"l":98.31,"n":34609,"o":99.92,"t":"2026-08-05T04:00:00Z","v":1726747,"vw":98.94072},{"c":99.29,"h":100.39,"l":98.5809,"n":25805,"o":100.39,"t":"2026-08-06T04:00:00Z","v":1194705,"vw":99.21392},{"c":98.48,"h":99.33,"l":97.43,"n":24076,"o":98.77,"t":"2026-08-07T04:00:00Z","v":1125396,"vw":98.575646},{"c":98.245,"h":98.5,"l":97.12,"n":26233,"o":97.895,"t":"2026-08-10T04:00:00Z","v":1264904,"vw":97.939037},{"c":98.26,"h":98.82,"l":97.66,"n":28919,"o":98.02,"t":"2026-08-11T04:00:00Z","v":2550731,"vw":98.146551},{"c":97.29,"h":99.075,"l":96.95,"n":29119,"o":97.39,"t":"2026-08-12T04:00:00Z","v":1644994,"vw":97.802357},{"c":98.03,"h":98.86,"l":97.16,"n":22669,"o":98.03,"t":"2026-08-13T04:00:00Z","v":1084864,"vw":97.865596},{"c":98.71,"h":98.8799,"l":97.8087,"n":20039,"o":98.09,"t":"2026-08-14T04:00:00Z","v":1000473,"vw":98.67772},{"c":97.81,"h":99.73,"l":97.74,"n":32042,"o":98.36,"t":"2026-08-17T04:00:00Z","v":1738910,"vw":98.226113},{"c":98.91,"h":100.575,"l":98.76,"n":31023,"o":99.37,"t":"2026-08-18T04:00:00Z","v":1730785,"vw":99.341399},{"c":98.53,"h":100.355,"l":98.3,"n":29566,"o":99.06,"t":"2026-08-19T04:00:00Z","v":1477400,"vw":98.847662},{"c":99.31,"h":99.85,"l":98,"n":28917,"o":98.51,"t":"2026-08-20T04:00:00Z","v":1668313,"vw":99.170993},{"c":99.39,"h":100.23,"l":99.29,"n":24866,"o":99.7,"t":"2026-08-21T04:00:00Z","v":1413971,"vw":99.624147},{"c":101.14,"h":101.58,"l":99.53,"n":24489,"o":100,"t":"2026-08-24T04:00:00Z","v":1202697,"vw":101.157277},{"c":100.56,"h":101.27,"l":100.145,"n":19404,"o":101.14,"t":"2026-08-25T04:00:00Z","v":1062735,"vw":100.587498},{"c":100.72,"h":101.49,"l":100.48,"n":24859,"o":100.6,"t":"2026-08-26T04:00:00Z","v":1333251,"vw":100.884799},{"c":98.76,"h":100.095,"l":98.42,"n":27473,"o":99.74,"t":"2026-08-27T04:00:00Z","v":1862502,"vw":98.77825},{"c":98.84,"h":99.825,"l":98.08,"n":47192,"o":99.3,"t":"2026-08-28T04:00:00Z","v":3990303,"vw":98.888933},{"c":98.07,"h":98.93,"l":97.89,"n":40195,"o":98.56,"t":"2026-08-31T04:00:00Z","v":3797090,"vw":98.290839},{"c":98.61,"h":99.555,"l":98,"n":35327,"o":98.73,"t":"2026-09-01T04:00:00Z","v":1913924,"vw":98.532795},{"c":98.21,"h":100,"l":97.87,"n":50246,"o":99.34,"t":"2026-09-02T04:00:00Z","v":3980534,"vw":98.788114},{"c":99.83,"h":100.51,"l":98.915,"n":72714,"o":99,"t":"2026-09-03T04:00:00Z","v":7681909,"vw":99.847303},{"c":98.1,"h":99.79,"l":97.86,"n":36813,"o":98.9,"t":"2026-09-04T04:00:00Z","v":2119604,"vw":98.435916},{"c":95.71,"h":97.26,"l":95.645,"n":68505,"o":96.87,"t":"2026-09-08T04:00:00Z","v":5761922,"vw":96.219009},{"c":96.115,"h":96.27,"l":94.65,"n":46386,"o":95.49,"t":"2026-09-09T04:00:00Z","v":3009726,"vw":95.875461},{"c":96.2,"h":97.21,"l":95.82,"n":44079,"o":96.77,"t":"2026-09-10T04:00:00Z","v":3462232,"vw":96.13034},{"c":96.09,"h":97.18,"l":95.685,"n":37430,"o":96.84,"t":"2026-09-11T04:00:00Z","v":2514660,"vw":96.096054},{"c":97.95,"h":98.235,"l":96.875,"n":53620,"o":97.44,"t":"2026-09-14T04:00:00Z","v":5150809,"vw":97.43617},{"c":97.04,"h":98.39,"l":95.915,"n":57216,"o":97.87,"t":"2026-09-15T04:00:00Z","v":4128398,"vw":97.289567},{"c":96.97,"h":97.63,"l":96.14,"n":60446,"o":96.14,"t":"2026-09-16T04:00:00Z","v":5294934,"vw":97.085927},{"c":96.7,"h":97.155,"l":95.725,"n":41643,"o":97,"t":"2026-09-17T04:00:00Z","v":3180657,"vw":96.495853},{"c":96.89,"h":97.85,"l":95.685,"n":60900,"o":96.47,"t":"2026-09-18T04:00:00Z","v":8502037,"vw":96.905664},{"c":95.78,"h":97.64,"l":95.715,"n":44532,"o":96.62,"t":"2026-09-21T04:00:00Z","v":4100721,"vw":96.146795},{"c":94.95,"h":96.02,"l":94.74,"n":62742,"o":95.78,"t":"2026-09-22T04:00:00Z","v":5832932,"vw":95.115642},{"c":95.16,"h":95.99,"l":93.69,"n":59669,"o":94.25,"t":"2026-09-23T04:00:00Z","v":4782784,"vw":95.351269},{"c":95.02,"h":97.055,"l":94.92,"n":62827,"o":95.88,"t":"2026-09-24T04:00:00Z","v":4547180,"vw":95.64524},{"c":94.66,"h":95.9,"l":94.34,"n":53059,"o":95.31,"t":"2026-09-25T04:00:00Z","v":3826938,"vw":94.803852},{"c":94.9,"h":95.64,"l":94.45,"n":51226,"o":94.9,"t":"2026-09-28T04:00:00Z","v":3634316,"vw":95.016884},{"c":95.12,"h":95.26,"l":93.85,"n":48920,"o":94.39,"t":"2026-09-29T04:00:00Z","v":3922002,"vw":94.761174},{"c":92.36,"h":95.085,"l":92.35,"n":67234,"o":94.76,"t":"2026-09-30T04:00:00Z","v":5663828,"vw":93.50574},{"c":94.26,"h":94.54,"l":92.28,"n":59181,"o":92.58,"t":"2026-10-01T04:00:00Z","v":4093760,"vw":93.841678},{"c":93.6,"h":94.395,"l":92.475,"n":42850,"o":94.1,"t":"2026-10-02T04:00:00Z","v":3032742,"vw":93.304214},{"c":94.36,"h":94.82,"l":93.19,"n":36859,"o":93.6,"t":"2026-10-05T04:00:00Z","v":2427090,"vw":94.405099},{"c":94.82,"h":95.339,"l":93.775,"n":36269,"o":93.83,"t":"2026-10-06T04:00:00Z","v":2255677,"vw":94.782067},{"c":94.33,"h":95.145,"l":94.195,"n":30029,"o":94.82,"t":"2026-10-07T04:00:00Z","v":1577248,"vw":94.44968},{"c":96.08,"h":96.515,"l":94.26,"n":40323,"o":94.36,"t":"2026-10-08T04:00:00Z","v":2281401,"vw":95.762085},{"c":95.57,"h":96.5799,"l":95.43,"n":32169,"o":95.64,"t":"2026-10-09T04:00:00Z","v":1720318,"vw":95.856082},{"c":97.16,"h":97.7,"l":96.025,"n":31273,"o":96.32,"t":"2026-10-12T04:00:00Z","v":2030141,"vw":97.160824},{"c":96.85,"h":97.8,"l":96.3031,"n":32259,"o":96.705,"t":"2026-10-13T04:00:00Z","v":2302950,"vw":96.798226},{"c":97.6,"h":97.94,"l":95.7701,"n":36207,"o":97.19,"t":"2026-10-14T04:00:00Z","v":2364855,"vw":97.251389},{"c":99.31,"h":100.74,"l":98.832,"n":43583,"o":99.66,"t":"2026-10-15T04:00:00Z","v":2426307,"vw":99.527707},{"c":101.27,"h":101.58,"l":99.59,"n":36698,"o":99.79,"t":"2026-10-16T04:00:00Z","v":4335039,"vw":101.115239},{"c":100.48,"h":101.35,"l":100.25,"n":31889,"o":100.77,"t":"2026-10-19T04:00:00Z","v":1789314,"vw":100.573436},{"c":101.29,"h":102.33,"l":100.31,"n":34003,"o":101,"t":"2026-10-20T04:00:00Z","v":1906362,"vw":101.065368},{"c":100.28,"h":101.35,"l":98.78,"n":49282,"o":101.02,"t":"2026-10-21T04:00:00Z","v":2450820,"vw":99.987097},{"c":102.69,"h":103.84,"l":100.39,"n":38219,"o":101.14,"t":"2026-10-22T04:00:00Z","v":2260838,"vw":102.694587}],"volatilityBars":[{"c":95.89,"h":96,"l":95.89,"n":22,"o":96,"t":"2026-09-22T08:15:00Z","v":261,"vw":95.936414},{"c":95.8,"h":95.8,"l":95.8,"n":5,"o":95.8,"t":"2026-09-22T13:15:00Z","v":212,"vw":95.8},{"c":95.045,"h":96.02,"l":94.74,"n":1387,"o":95.78,"t":"2026-09-22T13:30:00Z","v":108286,"vw":95.222211},{"c":95.45,"h":95.54,"l":94.82,"n":1521,"o":94.98,"t":"2026-09-22T13:45:00Z","v":106637,"vw":95.248949},{"c":94.9,"h":95.71,"l":94.755,"n":3414,"o":95.48,"t":"2026-09-22T14:00:00Z","v":249032,"vw":95.23657},{"c":94.83,"h":95.21,"l":94.81,"n":2340,"o":94.9,"t":"2026-09-22T14:15:00Z","v":131903,"vw":94.999826},{"c":95.23,"h":95.29,"l":94.76,"n":2242,"o":94.825,"t":"2026-09-22T14:30:00Z","v":101583,"vw":94.948573},{"c":95.2,"h":95.28,"l":95,"n":1830,"o":95.21,"t":"2026-09-22T14:45:00Z","v":100121,"vw":95.121335},{"c":95.23,"h":95.45,"l":95.2,"n":1696,"o":95.2,"t":"2026-09-22T15:00:00Z","v":81970,"vw":95.337713},{"c":95.44,"h":95.49,"l":95.26,"n":1977,"o":95.26,"t":"2026-09-22T15:15:00Z","v":106824,"vw":95.408062},{"c":95.27,"h":95.5,"l":95.22,"n":1785,"o":95.45,"t":"2026-09-22T15:30:00Z","v":91970,"vw":95.335528},{"c":95.35,"h":95.455,"l":95.24,"n":1216,"o":95.3,"t":"2026-09-22T15:45:00Z","v":62046,"vw":95.350537},{"c":95.39,"h":95.46,"l":95.35,"n":1370,"o":95.37,"t":"2026-09-22T16:00:00Z","v":67318,"vw":95.402209},{"c":95.34,"h":95.435,"l":95.235,"n":2615,"o":95.4,"t":"2026-09-22T16:15:00Z","v":201236,"vw":95.328807},{"c":95.355,"h":95.44,"l":95.285,"n":1825,"o":95.35,"t":"2026-09-22T16:30:00Z","v":139245,"vw":95.388297},{"c":95.43,"h":95.465,"l":95.28,"n":1625,"o":95.365,"t":"2026-09-22T16:45:00Z","v":121303,"vw":95.395136},{"c":95.245,"h":95.46,"l":95.24,"n":1673,"o":95.445,"t":"2026-09-22T17:00:00Z","v":87389,"vw":95.380803},{"c":94.85,"h":95.245,"l":94.785,"n":1781,"o":95.24,"t":"2026-09-22T17:15:00Z","v":106917,"vw":95.02658},{"c":94.99,"h":95.08,"l":94.765,"n":2017,"o":94.87,"t":"2026-09-22T17:30:00Z","v":161827,"vw":94.894857},{"c":95.09,"h":95.2,"l":94.99,"n":2283,"o":94.99,"t":"2026-09-22T17:45:00Z","v":192643,"vw":95.104623},{"c":94.89,"h":95.11,"l":94.855,"n":1831,"o":95.108,"t":"2026-09-22T18:00:00Z","v":117164,"vw":94.985822},{"c":94.995,"h":95.0717,"l":94.89,"n":1715,"o":94.9,"t":"2026-09-22T18:15:00Z","v":128707,"vw":95.014013},{"c":94.95,"h":95.03,"l":94.9,"n":1968,"o":94.99,"t":"2026-09-22T18:30:00Z","v":169364,"vw":94.961395},{"c":95.055,"h":95.1,"l":94.97,"n":1994,"o":94.97,"t":"2026-09-22T18:45:00Z","v":200171,"vw":95.048452},{"c":95.2,"h":95.25,"l":95.03,"n":4716,"o":95.055,"t":"2026-09-22T19:00:00Z","v":401020,"vw":95.125052},{"c":95.25,"h":95.26,"l":95.18,"n":3640,"o":95.2,"t":"2026-09-22T19:15:00Z","v":256040,"vw":95.236727},{"c":95.06,"h":95.26,"l":95.055,"n":3372,"o":95.25,"t":"2026-09-22T19:30:00Z","v":298514,"vw":95.188584},{"c":94.93,"h":95.3,"l":94.89,"n":8610,"o":95.055,"t":"2026-09-22T19:45:00Z","v":668048,"vw":95.095828},{"c":95.28,"h":95.28,"l":94.95,"n":104,"o":94.95,"t":"2026-09-22T20:00:00Z","v":1043676,"vw":94.950092},{"c":94.95,"h":94.95,"l":94.95,"n":3,"o":94.95,"t":"2026-09-22T20:15:00Z","v":521,"vw":94.95},{"c":93.88,"h":94.59,"l":93.82,"n":119,"o":94.59,"t":"2026-09-23T13:15:00Z","v":9845,"vw":94.03027},{"c":95.095,"h":95.105,"l":93.69,"n":2718,"o":94.25,"t":"2026-09-23T13:30:00Z","v":323720,"vw":94.606421},{"c":95.13,"h":95.36,"l":94.985,"n":3754,"o":95.05,"t":"2026-09-23T13:45:00Z","v":344615,"vw":95.161988},{"c":95.71,"h":95.73,"l":95.09,"n":3565,"o":95.135,"t":"2026-09-23T14:00:00Z","v":264377,"vw":95.331427},{"c":95.58,"h":95.88,"l":95.5,"n":2870,"o":95.72,"t":"2026-09-23T14:15:00Z","v":188242,"vw":95.714381},{"c":95.91,"h":95.99,"l":95.6,"n":2305,"o":95.6,"t":"2026-09-23T14:30:00Z","v":134800,"vw":95.855531},{"c":95.385,"h":95.91,"l":95.37,"n":2532,"o":95.91,"t":"2026-09-23T14:45:00Z","v":169363,"vw":95.638733},{"c":95.595,"h":95.595,"l":95.33,"n":2121,"o":95.38,"t":"2026-09-23T15:00:00Z","v":133994,"vw":95.419457},{"c":95.57,"h":95.73,"l":95.57,"n":1762,"o":95.595,"t":"2026-09-23T15:15:00Z","v":100842,"vw":95.650621},{"c":95.67,"h":95.775,"l":95.55,"n":1653,"o":95.55,"t":"2026-09-23T15:30:00Z","v":88668,"vw":95.691754},{"c":95.75,"h":95.755,"l":95.56,"n":1621,"o":95.66,"t":"2026-09-23T15:45:00Z","v":102934,"vw":95.680081},{"c":95.54,"h":95.755,"l":95.53,"n":1544,"o":95.755,"t":"2026-09-23T16:00:00Z","v":93760,"vw":95.634511},{"c":95.875,"h":95.875,"l":95.525,"n":1582,"o":95.53,"t":"2026-09-23T16:15:00Z","v":93455,"vw":95.666558},{"c":95.815,"h":95.92,"l":95.7201,"n":1699,"o":95.875,"t":"2026-09-23T16:30:00Z","v":113277,"vw":95.798055},{"c":95.835,"h":95.93,"l":95.79,"n":1665,"o":95.815,"t":"2026-09-23T16:45:00Z","v":241026,"vw":95.854372},{"c":95.92,"h":95.95,"l":95.755,"n":1668,"o":95.835,"t":"2026-09-23T17:00:00Z","v":98473,"vw":95.849893},{"c":95.74,"h":95.915,"l":95.74,"n":1831,"o":95.91,"t":"2026-09-23T17:15:00Z","v":110857,"vw":95.815776},{"c":95.665,"h":95.87,"l":95.52,"n":1702,"o":95.74,"t":"2026-09-23T17:30:00Z","v":104889,"vw":95.714143},{"c":95.58,"h":95.69,"l":95.45,"n":1448,"o":95.68,"t":"2026-09-23T17:45:00Z","v":75828,"vw":95.551816},{"c":95.325,"h":95.59,"l":95.305,"n":1911,"o":95.58,"t":"2026-09-23T18:00:00Z","v":109058,"vw":95.443099},{"c":95.39,"h":95.445,"l":95.25,"n":1855,"o":95.32,"t":"2026-09-23T18:15:00Z","v":105261,"vw":95.374017},{"c":95.185,"h":95.41,"l":95.1405,"n":1663,"o":95.39,"t":"2026-09-23T18:30:00Z","v":102925,"vw":95.256779},{"c":95.315,"h":95.32,"l":95.17,"n":1853,"o":95.18,"t":"2026-09-23T18:45:00Z","v":104649,"vw":95.248055},{"c":95.21,"h":95.35,"l":95.175,"n":2038,"o":95.315,"t":"2026-09-23T19:00:00Z","v":128193,"vw":95.271526},{"c":95.325,"h":95.33,"l":95.13,"n":2042,"o":95.21,"t":"2026-09-23T19:15:00Z","v":124841,"vw":95.203881},{"c":95.23,"h":95.37,"l":95.18,"n":2945,"o":95.33,"t":"2026-09-23T19:30:00Z","v":204108,"vw":95.283684},{"c":95.18,"h":95.265,"l":94.94,"n":7081,"o":95.22,"t":"2026-09-23T19:45:00Z","v":460818,"vw":95.148632},{"c":95.16,"h":95.16,"l":95.16,"n":86,"o":95.16,"t":"2026-09-23T20:00:00Z","v":449740,"vw":95.16},{"c":95.16,"h":95.16,"l":95.16,"n":1,"o":95.16,"t":"2026-09-23T20:15:00Z","v":7644,"vw":95.16},{"c":96.27,"h":96.28,"l":96.27,"n":2,"o":96.28,"t":"2026-09-24T13:15:00Z","v":307,"vw":96.276743},{"c":96.655,"h":96.71,"l":95.735,"n":1502,"o":96.23,"t":"2026-09-24T13:30:00Z","v":134660,"vw":96.242656},{"c":96.89,"h":97.055,"l":96.54,"n":1811,"o":96.63,"t":"2026-09-24T13:45:00Z","v":109605,"vw":96.845846},{"c":96.34,"h":96.98,"l":96.315,"n":3112,"o":96.915,"t":"2026-09-24T14:00:00Z","v":213836,"vw":96.675619},{"c":96.015,"h":96.49,"l":96.015,"n":2138,"o":96.335,"t":"2026-09-24T14:15:00Z","v":141877,"vw":96.277297},{"c":96.175,"h":96.175,"l":95.9075,"n":2596,"o":96.02,"t":"2026-09-24T14:30:00Z","v":184261,"vw":96.024881},{"c":95.93,"h":96.17,"l":95.81,"n":1954,"o":96.17,"t":"2026-09-24T14:45:00Z","v":111094,"vw":95.931096},{"c":95.85,"h":95.97,"l":95.82,"n":2198,"o":95.94,"t":"2026-09-24T15:00:00Z","v":155048,"vw":95.894235},{"c":96.09,"h":96.1,"l":95.85,"n":1852,"o":95.85,"t":"2026-09-24T15:15:00Z","v":101433,"vw":95.983244},{"c":96.08,"h":96.225,"l":96.03,"n":2426,"o":96.105,"t":"2026-09-24T15:30:00Z","v":153006,"vw":96.115537},{"c":95.62,"h":96.11,"l":95.58,"n":2468,"o":96.1,"t":"2026-09-24T15:45:00Z","v":165618,"vw":95.747571},{"c":95.64,"h":95.73,"l":95.59,"n":2162,"o":95.61,"t":"2026-09-24T16:00:00Z","v":141868,"vw":95.649094},{"c":95.55,"h":95.74,"l":95.4,"n":2993,"o":95.64,"t":"2026-09-24T16:15:00Z","v":196910,"vw":95.569607},{"c":95.4,"h":95.66,"l":95.34,"n":2046,"o":95.555,"t":"2026-09-24T16:30:00Z","v":114388,"vw":95.529088},{"c":95.59,"h":95.7,"l":95.385,"n":2102,"o":95.39,"t":"2026-09-24T16:45:00Z","v":121533,"vw":95.508529},{"c":95.63,"h":95.65,"l":95.52,"n":1713,"o":95.59,"t":"2026-09-24T17:00:00Z","v":89076,"vw":95.60201},{"c":95.545,"h":95.72,"l":95.533,"n":1883,"o":95.635,"t":"2026-09-24T17:15:00Z","v":105226,"vw":95.641113},{"c":95.58,"h":95.635,"l":95.45,"n":1605,"o":95.56,"t":"2026-09-24T17:30:00Z","v":80946,"vw":95.535828},{"c":95.75,"h":95.815,"l":95.555,"n":1608,"o":95.58,"t":"2026-09-24T17:45:00Z","v":76829,"vw":95.713692},{"c":95.47,"h":95.74,"l":95.43,"n":1883,"o":95.74,"t":"2026-09-24T18:00:00Z","v":88180,"vw":95.603407},{"c":95.625,"h":95.64,"l":95.455,"n":1989,"o":95.47,"t":"2026-09-24T18:15:00Z","v":106117,"vw":95.543816},{"c":95.73,"h":95.79,"l":95.575,"n":1982,"o":95.63,"t":"2026-09-24T18:30:00Z","v":115349,"vw":95.651559},{"c":95.63,"h":95.77,"l":95.57,"n":2036,"o":95.73,"t":"2026-09-24T18:45:00Z","v":107576,"vw":95.628427},{"c":95.66,"h":95.7,"l":95.595,"n":2211,"o":95.63,"t":"2026-09-24T19:00:00Z","v":112827,"vw":95.6506},{"c":95.67,"h":95.675,"l":95.51,"n":2605,"o":95.66,"t":"2026-09-24T19:15:00Z","v":165051,"vw":95.612021},{"c":95.42,"h":95.66,"l":95.4,"n":3347,"o":95.66,"t":"2026-09-24T19:30:00Z","v":229898,"vw":95.550507},{"c":95.02,"h":95.465,"l":94.92,"n":8469,"o":95.42,"t":"2026-09-24T19:45:00Z","v":636744,"vw":95.106123},{"c":95,"h":95.04,"l":95,"n":76,"o":95.02,"t":"2026-09-24T20:00:00Z","v":454445,"vw":95.019995},{"c":95.2,"h":95.9,"l":95.1,"n":1152,"o":95.31,"t":"2026-09-25T13:30:00Z","v":106241,"vw":95.297542},{"c":94.95,"h":95.23,"l":94.92,"n":1481,"o":95.23,"t":"2026-09-25T13:45:00Z","v":87368,"vw":95.064703},{"c":94.95,"h":95.05,"l":94.67,"n":1881,"o":94.95,"t":"2026-09-25T14:00:00Z","v":117457,"vw":94.885593},{"c":95.025,"h":95.13,"l":94.93,"n":1807,"o":94.955,"t":"2026-09-25T14:15:00Z","v":110837,"vw":95.016783},{"c":94.81,"h":95.07,"l":94.67,"n":2699,"o":95.03,"t":"2026-09-25T14:30:00Z","v":142984,"vw":94.878073},{"c":94.795,"h":94.92,"l":94.66,"n":1749,"o":94.82,"t":"2026-09-25T14:45:00Z","v":98436,"vw":94.808273},{"c":94.485,"h":94.81,"l":94.34,"n":2099,"o":94.79,"t":"2026-09-25T15:00:00Z","v":128151,"vw":94.613503},{"c":94.555,"h":94.64,"l":94.39,"n":1750,"o":94.48,"t":"2026-09-25T15:15:00Z","v":96299,"vw":94.513657},{"c":94.63,"h":94.835,"l":94.57,"n":1542,"o":94.57,"t":"2026-09-25T15:30:00Z","v":89291,"vw":94.718659},{"c":94.58,"h":94.825,"l":94.54,"n":1426,"o":94.625,"t":"2026-09-25T15:45:00Z","v":82284,"vw":94.670204},{"c":94.79,"h":94.81,"l":94.55,"n":1693,"o":94.59,"t":"2026-09-25T16:00:00Z","v":85920,"vw":94.685605},{"c":94.77,"h":94.865,"l":94.695,"n":2327,"o":94.79,"t":"2026-09-25T16:15:00Z","v":133639,"vw":94.776855},{"c":94.85,"h":94.93,"l":94.625,"n":2256,"o":94.78,"t":"2026-09-25T16:30:00Z","v":120651,"vw":94.783442},{"c":94.92,"h":94.95,"l":94.655,"n":1749,"o":94.85,"t":"2026-09-25T16:45:00Z","v":88961,"vw":94.809774},{"c":94.81,"h":94.94,"l":94.685,"n":1346,"o":94.91,"t":"2026-09-25T17:00:00Z","v":61654,"vw":94.797171},{"c":94.75,"h":94.81,"l":94.635,"n":1502,"o":94.81,"t":"2026-09-25T17:15:00Z","v":82831,"vw":94.722131},{"c":94.85,"h":94.935,"l":94.74,"n":1541,"o":94.75,"t":"2026-09-25T17:30:00Z","v":84769,"vw":94.828639},{"c":94.95,"h":94.95,"l":94.82,"n":1452,"o":94.85,"t":"2026-09-25T17:45:00Z","v":69652,"vw":94.884533},{"c":94.94,"h":94.99,"l":94.92,"n":1502,"o":94.95,"t":"2026-09-25T18:00:00Z","v":79790,"vw":94.961559},{"c":94.925,"h":94.97,"l":94.835,"n":1649,"o":94.95,"t":"2026-09-25T18:15:00Z","v":89559,"vw":94.925917},{"c":94.83,"h":94.96,"l":94.685,"n":1812,"o":94.94,"t":"2026-09-25T18:30:00Z","v":106878,"vw":94.804022},{"c":94.965,"h":94.97,"l":94.83,"n":1657,"o":94.83,"t":"2026-09-25T18:45:00Z","v":92132,"vw":94.88812},{"c":94.995,"h":94.995,"l":94.88,"n":1938,"o":94.97,"t":"2026-09-25T19:00:00Z","v":109107,"vw":94.940575},{"c":94.89,"h":95.05,"l":94.85,"n":2016,"o":94.99,"t":"2026-09-25T19:15:00Z","v":127560,"vw":94.963001},{"c":94.8,"h":94.92,"l":94.8,"n":2702,"o":94.89,"t":"2026-09-25T19:30:00Z","v":183574,"vw":94.860506},{"c":94.65,"h":94.93,"l":94.62,"n":8177,"o":94.8,"t":"2026-09-25T19:45:00Z","v":652590,"vw":94.752843},{"c":94.66,"h":94.66,"l":94.66,"n":74,"o":94.66,"t":"2026-09-25T20:00:00Z","v":452642,"vw":94.66},{"c":95.4,"h":95.4,"l":95.25,"n":4,"o":95.25,"t":"2026-09-28T08:00:00Z","v":468,"vw":95.343439},{"c":94.88,"h":95.11,"l":94.45,"n":1891,"o":94.96,"t":"2026-09-28T13:30:00Z","v":142149,"vw":94.834816},{"c":94.96,"h":95.09,"l":94.71,"n":1873,"o":94.85,"t":"2026-09-28T13:45:00Z","v":116422,"vw":94.928536},{"c":95.64,"h":95.64,"l":94.85,"n":1849,"o":94.95,"t":"2026-09-28T14:00:00Z","v":109900,"vw":95.191068},{"c":95.43,"h":95.63,"l":95.37,"n":1596,"o":95.63,"t":"2026-09-28T14:15:00Z","v":92169,"vw":95.500657},{"c":95.5,"h":95.58,"l":95.34,"n":2088,"o":95.42,"t":"2026-09-28T14:30:00Z","v":125441,"vw":95.462595},{"c":95.265,"h":95.53,"l":95.255,"n":2144,"o":95.495,"t":"2026-09-28T14:45:00Z","v":125436,"vw":95.379531},{"c":95.17,"h":95.345,"l":95.12,"n":1980,"o":95.265,"t":"2026-09-28T15:00:00Z","v":120156,"vw":95.261739},{"c":95.27,"h":95.37,"l":95.165,"n":1774,"o":95.18,"t":"2026-09-28T15:15:00Z","v":90391,"vw":95.271342},{"c":95.19,"h":95.325,"l":95.115,"n":1376,"o":95.29,"t":"2026-09-28T15:30:00Z","v":66801,"vw":95.17395},{"c":95.04,"h":95.19,"l":95.015,"n":1571,"o":95.18,"t":"2026-09-28T15:45:00Z","v":82079,"vw":95.129527},{"c":95.0396,"h":95.145,"l":94.985,"n":1484,"o":95.06,"t":"2026-09-28T16:00:00Z","v":75060,"vw":95.078301},{"c":94.99,"h":95.15,"l":94.89,"n":2211,"o":95.035,"t":"2026-09-28T16:15:00Z","v":113873,"vw":95.041431},{"c":95.05,"h":95.06,"l":94.94,"n":1558,"o":95,"t":"2026-09-28T16:30:00Z","v":77901,"vw":95.015736},{"c":95.17,"h":95.22,"l":94.935,"n":1335,"o":95.06,"t":"2026-09-28T16:45:00Z","v":79127,"vw":95.059603},{"c":95.095,"h":95.31,"l":95.08,"n":1610,"o":95.16,"t":"2026-09-28T17:00:00Z","v":83921,"vw":95.184211},{"c":95.12,"h":95.16,"l":95.005,"n":1199,"o":95.07,"t":"2026-09-28T17:15:00Z","v":60053,"vw":95.105082},{"c":94.88,"h":95.1432,"l":94.85,"n":1736,"o":95.12,"t":"2026-09-28T17:30:00Z","v":95713,"vw":94.985789},{"c":95.01,"h":95.01,"l":94.855,"n":1531,"o":94.88,"t":"2026-09-28T17:45:00Z","v":81049,"vw":94.907748},{"c":95.01,"h":95.05,"l":94.915,"n":1481,"o":95,"t":"2026-09-28T18:00:00Z","v":82228,"vw":94.999398},{"c":95.005,"h":95.03,"l":94.92,"n":1441,"o":95,"t":"2026-09-28T18:15:00Z","v":80052,"vw":94.987399},{"c":95.05,"h":95.065,"l":94.96,"n":1751,"o":94.99,"t":"2026-09-28T18:30:00Z","v":100436,"vw":95.02127},{"c":94.99,"h":95.04,"l":94.84,"n":1992,"o":95.04,"t":"2026-09-28T18:45:00Z","v":132293,"vw":94.93917},{"c":94.98,"h":95.08,"l":94.94,"n":1790,"o":94.99,"t":"2026-09-28T19:00:00Z","v":94869,"vw":95.014484},{"c":94.9,"h":94.99,"l":94.85,"n":1991,"o":94.97,"t":"2026-09-28T19:15:00Z","v":122427,"vw":94.921063},{"c":94.82,"h":94.9,"l":94.725,"n":3016,"o":94.9,"t":"2026-09-28T19:30:00Z","v":217722,"vw":94.797228},{"c":94.89,"h":94.935,"l":94.79,"n":6763,"o":94.82,"t":"2026-09-28T19:45:00Z","v":482184,"vw":94.838932},{"c":94.76,"h":94.9,"l":94.76,"n":102,"o":94.9,"t":"2026-09-28T20:00:00Z","v":411111,"vw":94.899952},{"c":94.46,"h":94.46,"l":94.01,"n":15,"o":94.01,"t":"2026-09-29T13:15:00Z","v":516,"vw":94.21625},{"c":94.955,"h":95.16,"l":94.15,"n":1504,"o":94.15,"t":"2026-09-29T13:30:00Z","v":142022,"vw":94.888224},{"c":94.56,"h":94.96,"l":94.555,"n":1631,"o":94.94,"t":"2026-09-29T13:45:00Z","v":125795,"vw":94.79193},{"c":94.53,"h":94.62,"l":94.35,"n":3238,"o":94.56,"t":"2026-09-29T14:00:00Z","v":233578,"vw":94.487181},{"c":94.355,"h":94.56,"l":94.27,"n":2167,"o":94.53,"t":"2026-09-29T14:15:00Z","v":147768,"vw":94.468623},{"c":93.95,"h":94.39,"l":93.85,"n":1901,"o":94.38,"t":"2026-09-29T14:30:00Z","v":105135,"vw":94.100625},{"c":94.105,"h":94.23,"l":93.905,"n":1390,"o":93.97,"t":"2026-09-29T14:45:00Z","v":71812,"vw":94.067467},{"c":94.21,"h":94.32,"l":94.1,"n":1465,"o":94.11,"t":"2026-09-29T15:00:00Z","v":87185,"vw":94.200086},{"c":94.43,"h":94.43,"l":94.19,"n":1331,"o":94.215,"t":"2026-09-29T15:15:00Z","v":75669,"vw":94.298909},{"c":94.62,"h":94.63,"l":94.42,"n":1306,"o":94.42,"t":"2026-09-29T15:30:00Z","v":76773,"vw":94.527647},{"c":94.44,"h":94.63,"l":94.43,"n":1544,"o":94.62,"t":"2026-09-29T15:45:00Z","v":95516,"vw":94.535316},{"c":94.34,"h":94.47,"l":94.25,"n":1456,"o":94.44,"t":"2026-09-29T16:00:00Z","v":80168,"vw":94.345803},{"c":94.15,"h":94.37,"l":94.12,"n":1556,"o":94.36,"t":"2026-09-29T16:15:00Z","v":78725,"vw":94.251214},{"c":94.52,"h":94.52,"l":94.16,"n":1306,"o":94.16,"t":"2026-09-29T16:30:00Z","v":55161,"vw":94.310652},{"c":94.615,"h":94.615,"l":94.43,"n":1282,"o":94.515,"t":"2026-09-29T16:45:00Z","v":66254,"vw":94.501812},{"c":94.64,"h":94.66,"l":94.52,"n":1348,"o":94.62,"t":"2026-09-29T17:00:00Z","v":72445,"vw":94.593125},{"c":94.57,"h":94.645,"l":94.51,"n":1346,"o":94.645,"t":"2026-09-29T17:15:00Z","v":69439,"vw":94.57832},{"c":94.66,"h":94.68,"l":94.565,"n":1520,"o":94.57,"t":"2026-09-29T17:30:00Z","v":85817,"vw":94.633945},{"c":94.565,"h":94.68,"l":94.45,"n":1366,"o":94.655,"t":"2026-09-29T17:45:00Z","v":87896,"vw":94.573616},{"c":94.515,"h":94.56,"l":94.39,"n":1571,"o":94.56,"t":"2026-09-29T18:00:00Z","v":104374,"vw":94.489286},{"c":94.58,"h":94.64,"l":94.475,"n":1290,"o":94.51,"t":"2026-09-29T18:15:00Z","v":78224,"vw":94.57405},{"c":94.79,"h":94.79,"l":94.585,"n":1338,"o":94.585,"t":"2026-09-29T18:30:00Z","v":87232,"vw":94.683426},{"c":94.83,"h":94.83,"l":94.73,"n":1612,"o":94.79,"t":"2026-09-29T18:45:00Z","v":98417,"vw":94.7723},{"c":95.01,"h":95.015,"l":94.7601,"n":1540,"o":94.845,"t":"2026-09-29T19:00:00Z","v":92475,"vw":94.85601},{"c":95.075,"h":95.09,"l":94.96,"n":2377,"o":95.02,"t":"2026-09-29T19:15:00Z","v":146484,"vw":95.030156},{"c":95.17,"h":95.17,"l":95.031,"n":2848,"o":95.08,"t":"2026-09-29T19:30:00Z","v":228268,"vw":95.112274},{"c":95.12,"h":95.26,"l":95.07,"n":7556,"o":95.16,"t":"2026-09-29T19:45:00Z","v":436719,"vw":95.141425},{"c":95.12,"h":95.12,"l":95.12,"n":76,"o":95.12,"t":"2026-09-29T20:00:00Z","v":879790,"vw":95.12},{"c":94.725,"h":95.085,"l":94.61,"n":1133,"o":94.61,"t":"2026-09-30T13:30:00Z","v":108013,"vw":94.86614},{"c":94.71,"h":94.81,"l":94.66,"n":1590,"o":94.725,"t":"2026-09-30T13:45:00Z","v":122866,"vw":94.747481},{"c":94.725,"h":94.81,"l":94.41,"n":2129,"o":94.66,"t":"2026-09-30T14:00:00Z","v":139946,"vw":94.615023},{"c":94.595,"h":94.755,"l":94.54,"n":1964,"o":94.71,"t":"2026-09-30T14:15:00Z","v":116112,"vw":94.681627},{"c":94.57,"h":94.675,"l":94.5,"n":1560,"o":94.59,"t":"2026-09-30T14:30:00Z","v":99500,"vw":94.570993},{"c":94.505,"h":94.59,"l":94.38,"n":2054,"o":94.54,"t":"2026-09-30T14:45:00Z","v":139810,"vw":94.471444},{"c":94.59,"h":94.66,"l":94.395,"n":2073,"o":94.5,"t":"2026-09-30T15:00:00Z","v":120370,"vw":94.52473},{"c":94.74,"h":94.77,"l":94.61,"n":1629,"o":94.61,"t":"2026-09-30T15:15:00Z","v":96029,"vw":94.689974},{"c":94.655,"h":94.76,"l":94.495,"n":1880,"o":94.75,"t":"2026-09-30T15:30:00Z","v":106320,"vw":94.649722},{"c":94.585,"h":94.7,"l":94.495,"n":1289,"o":94.66,"t":"2026-09-30T15:45:00Z","v":66578,"vw":94.60044},{"c":94.71,"h":94.72,"l":94.47,"n":1997,"o":94.585,"t":"2026-09-30T16:00:00Z","v":105949,"vw":94.602853},{"c":94.449,"h":94.705,"l":94.449,"n":2033,"o":94.705,"t":"2026-09-30T16:15:00Z","v":169695,"vw":94.534084},{"c":94.41,"h":94.505,"l":94.37,"n":2061,"o":94.45,"t":"2026-09-30T16:30:00Z","v":140095,"vw":94.45471},{"c":94.26,"h":94.4,"l":94.135,"n":2088,"o":94.4,"t":"2026-09-30T16:45:00Z","v":142028,"vw":94.27528},{"c":94.37,"h":94.41,"l":94.19,"n":1463,"o":94.28,"t":"2026-09-30T17:00:00Z","v":101290,"vw":94.300087},{"c":94.355,"h":94.41,"l":94.26,"n":1631,"o":94.38,"t":"2026-09-30T17:15:00Z","v":87498,"vw":94.34269},{"c":94.335,"h":94.4,"l":94.23,"n":1593,"o":94.37,"t":"2026-09-30T17:30:00Z","v":96931,"vw":94.329865},{"c":93.93,"h":94.33,"l":93.85,"n":2795,"o":94.33,"t":"2026-09-30T17:45:00Z","v":182673,"vw":94.016797},{"c":93.89,"h":94.1,"l":93.75,"n":2360,"o":93.94,"t":"2026-09-30T18:00:00Z","v":149227,"vw":93.936695},{"c":93.87,"h":93.905,"l":93.69,"n":2123,"o":93.905,"t":"2026-09-30T18:15:00Z","v":149187,"vw":93.804641},{"c":93.46,"h":93.87,"l":93.41,"n":2024,"o":93.87,"t":"2026-09-30T18:30:00Z","v":115803,"vw":93.630286},{"c":93.285,"h":93.51,"l":92.94,"n":2987,"o":93.51,"t":"2026-09-30T18:45:00Z","v":162381,"vw":93.174152},{"c":93.35,"h":93.455,"l":93.16,"n":3527,"o":93.285,"t":"2026-09-30T19:00:00Z","v":238055,"vw":93.265297},{"c":93.24,"h":93.47,"l":93.13,"n":3213,"o":93.335,"t":"2026-09-30T19:15:00Z","v":202465,"vw":93.30845},{"c":92.97,"h":93.34,"l":92.87,"n":5613,"o":93.21,"t":"2026-09-30T19:30:00Z","v":415941,"vw":93.183395},{"c":92.36,"h":92.96,"l":92.35,"n":12209,"o":92.96,"t":"2026-09-30T19:45:00Z","v":841841,"vw":92.518878},{"c":92.66,"h":93.7,"l":92.36,"n":120,"o":92.36,"t":"2026-09-30T20:00:00Z","v":950994,"vw":92.360756},{"c":92.64,"h":92.64,"l":92.64,"n":2,"o":92.64,"t":"2026-09-30T21:45:00Z","v":299,"vw":92.64},{"c":92.67,"h":92.85,"l":92.28,"n":1682,"o":92.58,"t":"2026-10-01T13:30:00Z","v":108117,"vw":92.577199},{"c":92.845,"h":93.02,"l":92.54,"n":2894,"o":92.55,"t":"2026-10-01T13:45:00Z","v":198181,"vw":92.766235},{"c":92.65,"h":92.965,"l":92.39,"n":2507,"o":92.85,"t":"2026-10-01T14:00:00Z","v":118814,"vw":92.688765},{"c":93.38,"h":93.535,"l":92.63,"n":2530,"o":92.67,"t":"2026-10-01T14:15:00Z","v":131775,"vw":93.168229},{"c":93.49,"h":93.835,"l":93.3,"n":2180,"o":93.37,"t":"2026-10-01T14:30:00Z","v":104270,"vw":93.608263},{"c":93.43,"h":93.53,"l":93.31,"n":1621,"o":93.42,"t":"2026-10-01T14:45:00Z","v":61523,"vw":93.42444},{"c":93.76,"h":93.84,"l":93.44,"n":1967,"o":93.44,"t":"2026-10-01T15:00:00Z","v":87170,"vw":93.648931},{"c":93.855,"h":93.9,"l":93.71,"n":1823,"o":93.74,"t":"2026-10-01T15:15:00Z","v":72147,"vw":93.821731},{"c":94.06,"h":94.11,"l":93.67,"n":2027,"o":93.85,"t":"2026-10-01T15:30:00Z","v":92939,"vw":93.814729},{"c":93.905,"h":94.155,"l":93.815,"n":1767,"o":94.05,"t":"2026-10-01T15:45:00Z","v":73713,"vw":93.967614},{"c":93.725,"h":93.975,"l":93.71,"n":1848,"o":93.91,"t":"2026-10-01T16:00:00Z","v":75885,"vw":93.816822},{"c":93.915,"h":93.935,"l":93.67,"n":1832,"o":93.72,"t":"2026-10-01T16:15:00Z","v":82632,"vw":93.862717},{"c":94.05,"h":94.05,"l":93.9,"n":1953,"o":93.92,"t":"2026-10-01T16:30:00Z","v":108502,"vw":93.987596},{"c":93.995,"h":94.12,"l":93.915,"n":1708,"o":94.05,"t":"2026-10-01T16:45:00Z","v":63275,"vw":94.03711},{"c":93.77,"h":94.04,"l":93.75,"n":1556,"o":93.99,"t":"2026-10-01T17:00:00Z","v":53861,"vw":93.896161},{"c":93.59,"h":93.8,"l":93.55,"n":1606,"o":93.765,"t":"2026-10-01T17:15:00Z","v":60361,"vw":93.715008},{"c":93.73,"h":93.79,"l":93.58,"n":1901,"o":93.585,"t":"2026-10-01T17:30:00Z","v":83548,"vw":93.673422},{"c":93.83,"h":93.875,"l":93.65,"n":1798,"o":93.73,"t":"2026-10-01T17:45:00Z","v":70299,"vw":93.771134},{"c":93.84,"h":93.84,"l":93.71,"n":1839,"o":93.84,"t":"2026-10-01T18:00:00Z","v":70932,"vw":93.782196},{"c":93.765,"h":93.91,"l":93.72,"n":1716,"o":93.87,"t":"2026-10-01T18:15:00Z","v":64535,"vw":93.80717},{"c":93.79,"h":93.84,"l":93.74,"n":1683,"o":93.77,"t":"2026-10-01T18:30:00Z","v":79712,"vw":93.787994},{"c":93.84,"h":93.86,"l":93.75,"n":1724,"o":93.79,"t":"2026-10-01T18:45:00Z","v":75964,"vw":93.814905},{"c":93.93,"h":93.95,"l":93.77,"n":1789,"o":93.845,"t":"2026-10-01T19:00:00Z","v":67929,"vw":93.878696},{"c":93.935,"h":94.12,"l":93.925,"n":2355,"o":93.94,"t":"2026-10-01T19:15:00Z","v":110433,"vw":94.009797},{"c":93.89,"h":93.97,"l":93.74,"n":3122,"o":93.94,"t":"2026-10-01T19:30:00Z","v":143387,"vw":93.854563},{"c":94.25,"h":94.54,"l":93.87,"n":9598,"o":93.89,"t":"2026-10-01T19:45:00Z","v":618657,"vw":94.263933},{"c":94.26,"h":94.26,"l":94.26,"n":95,"o":94.26,"t":"2026-10-01T20:00:00Z","v":664354,"vw":94.26},{"c":94.26,"h":94.26,"l":94.26,"n":1,"o":94.26,"t":"2026-10-01T20:30:00Z","v":1004,"vw":94.26},{"c":95.1785,"h":95.1785,"l":95.1785,"n":1,"o":95.1785,"t":"2026-10-02T12:15:00Z","v":250,"vw":95.1785},{"c":94.19,"h":94.32,"l":93.63,"n":1004,"o":94.1,"t":"2026-10-02T13:30:00Z","v":75138,"vw":94.011238},{"c":93.34,"h":94.395,"l":93.23,"n":1975,"o":94.18,"t":"2026-10-02T13:45:00Z","v":96582,"vw":93.632293},{"c":93.31,"h":93.59,"l":93.24,"n":1606,"o":93.35,"t":"2026-10-02T14:00:00Z","v":66763,"vw":93.404185},{"c":93,"h":93.34,"l":92.91,"n":2065,"o":93.335,"t":"2026-10-02T14:15:00Z","v":97890,"vw":93.077069},{"c":92.92,"h":93.065,"l":92.86,"n":1732,"o":92.99,"t":"2026-10-02T14:30:00Z","v":69131,"vw":92.977253},{"c":92.76,"h":92.985,"l":92.645,"n":1891,"o":92.94,"t":"2026-10-02T14:45:00Z","v":81945,"vw":92.805562},{"c":92.71,"h":92.905,"l":92.65,"n":1515,"o":92.74,"t":"2026-10-02T15:00:00Z","v":64038,"vw":92.785389},{"c":92.68,"h":92.72,"l":92.54,"n":1237,"o":92.72,"t":"2026-10-02T15:15:00Z","v":40409,"vw":92.65032},{"c":92.79,"h":92.859,"l":92.69,"n":1299,"o":92.69,"t":"2026-10-02T15:30:00Z","v":52644,"vw":92.792695},{"c":92.64,"h":92.86,"l":92.63,"n":1285,"o":92.8,"t":"2026-10-02T15:45:00Z","v":40141,"vw":92.745113},{"c":92.59,"h":92.7,"l":92.52,"n":1165,"o":92.645,"t":"2026-10-02T16:00:00Z","v":39872,"vw":92.581196},{"c":92.65,"h":92.675,"l":92.475,"n":1448,"o":92.5821,"t":"2026-10-02T16:15:00Z","v":55526,"vw":92.584193},{"c":92.759,"h":92.759,"l":92.63,"n":1012,"o":92.65,"t":"2026-10-02T16:30:00Z","v":33431,"vw":92.685366},{"c":92.79,"h":92.92,"l":92.69,"n":1338,"o":92.76,"t":"2026-10-02T16:45:00Z","v":42763,"vw":92.800795},{"c":92.73,"h":92.83,"l":92.7,"n":1124,"o":92.795,"t":"2026-10-02T17:00:00Z","v":36515,"vw":92.784104},{"c":92.91,"h":92.94,"l":92.7,"n":1175,"o":92.74,"t":"2026-10-02T17:15:00Z","v":44386,"vw":92.836389},{"c":92.96,"h":93.035,"l":92.91,"n":1279,"o":92.94,"t":"2026-10-02T17:30:00Z","v":55892,"vw":92.981618},{"c":92.85,"h":92.99,"l":92.84,"n":1155,"o":92.95,"t":"2026-10-02T17:45:00Z","v":46143,"vw":92.916229},{"c":93.035,"h":93.035,"l":92.79,"n":1336,"o":92.86,"t":"2026-10-02T18:00:00Z","v":63357,"vw":92.877107},{"c":93.14,"h":93.15,"l":92.97,"n":1248,"o":93.03,"t":"2026-10-02T18:15:00Z","v":49879,"vw":93.038047},{"c":93.155,"h":93.2,"l":93.11,"n":1203,"o":93.17,"t":"2026-10-02T18:30:00Z","v":41774,"vw":93.151834},{"c":93.245,"h":93.27,"l":93.13,"n":1546,"o":93.16,"t":"2026-10-02T18:45:00Z","v":52979,"vw":93.213632},{"c":93.37,"h":93.37,"l":93.22,"n":1455,"o":93.23,"t":"2026-10-02T19:00:00Z","v":64352,"vw":93.294353},{"c":93.47,"h":93.53,"l":93.34,"n":1682,"o":93.38,"t":"2026-10-02T19:15:00Z","v":69528,"vw":93.435211},{"c":93.36,"h":93.52,"l":93.325,"n":2580,"o":93.48,"t":"2026-10-02T19:30:00Z","v":119987,"vw":93.414113},{"c":93.6,"h":93.64,"l":93.34,"n":6327,"o":93.35,"t":"2026-10-02T19:45:00Z","v":343346,"vw":93.533635},{"c":93.6,"h":93.6,"l":93.6,"n":84,"o":93.6,"t":"2026-10-02T20:00:00Z","v":1163370,"vw":93.6},{"c":93.6,"h":93.6,"l":93.6,"n":2,"o":93.6,"t":"2026-10-02T20:30:00Z","v":3531,"vw":93.6},{"c":93.48,"h":94.01,"l":93.19,"n":1008,"o":93.45,"t":"2026-10-05T13:30:00Z","v":61833,"vw":93.678591},{"c":93.63,"h":93.86,"l":93.31,"n":1236,"o":93.51,"t":"2026-10-05T13:45:00Z","v":64927,"vw":93.645283},{"c":94.215,"h":94.24,"l":93.6,"n":1187,"o":93.6,"t":"2026-10-05T14:00:00Z","v":61224,"vw":94.007279},{"c":94.15,"h":94.28,"l":94.08,"n":1056,"o":94.2,"t":"2026-10-05T14:15:00Z","v":56957,"vw":94.149869},{"c":94.62,"h":94.62,"l":94.08,"n":2126,"o":94.155,"t":"2026-10-05T14:30:00Z","v":129882,"vw":94.394527},{"c":94.58,"h":94.625,"l":94.42,"n":1209,"o":94.625,"t":"2026-10-05T14:45:00Z","v":52026,"vw":94.541316},{"c":94.695,"h":94.78,"l":94.49,"n":1426,"o":94.58,"t":"2026-10-05T15:00:00Z","v":81349,"vw":94.597468},{"c":94.74,"h":94.762,"l":94.57,"n":1123,"o":94.695,"t":"2026-10-05T15:15:00Z","v":48482,"vw":94.663526},{"c":94.735,"h":94.77,"l":94.66,"n":1227,"o":94.72,"t":"2026-10-05T15:30:00Z","v":49089,"vw":94.713528},{"c":94.65,"h":94.765,"l":94.51,"n":1640,"o":94.73,"t":"2026-10-05T15:45:00Z","v":72471,"vw":94.608312},{"c":94.8,"h":94.8,"l":94.56,"n":1042,"o":94.62,"t":"2026-10-05T16:00:00Z","v":35810,"vw":94.659948},{"c":94.68,"h":94.82,"l":94.6401,"n":1192,"o":94.79,"t":"2026-10-05T16:15:00Z","v":64211,"vw":94.760274},{"c":94.67,"h":94.72,"l":94.63,"n":839,"o":94.69,"t":"2026-10-05T16:30:00Z","v":34013,"vw":94.671074},{"c":94.64,"h":94.7,"l":94.59,"n":907,"o":94.67,"t":"2026-10-05T16:45:00Z","v":31432,"vw":94.640252},{"c":94.57,"h":94.64,"l":94.55,"n":835,"o":94.64,"t":"2026-10-05T17:00:00Z","v":31605,"vw":94.602602},{"c":94.54,"h":94.59,"l":94.49,"n":970,"o":94.56,"t":"2026-10-05T17:15:00Z","v":35815,"vw":94.548008},{"c":94.47,"h":94.54,"l":94.35,"n":1253,"o":94.54,"t":"2026-10-05T17:30:00Z","v":70396,"vw":94.458446},{"c":94.5,"h":94.54,"l":94.395,"n":1137,"o":94.465,"t":"2026-10-05T17:45:00Z","v":47126,"vw":94.460196},{"c":94.65,"h":94.65,"l":94.49,"n":886,"o":94.49,"t":"2026-10-05T18:00:00Z","v":27472,"vw":94.547496},{"c":94.665,"h":94.665,"l":94.51,"n":860,"o":94.64,"t":"2026-10-05T18:15:00Z","v":25369,"vw":94.568589},{"c":94.59,"h":94.68,"l":94.57,"n":1028,"o":94.68,"t":"2026-10-05T18:30:00Z","v":31170,"vw":94.639859},{"c":94.59,"h":94.66,"l":94.5501,"n":1295,"o":94.58,"t":"2026-10-05T18:45:00Z","v":37996,"vw":94.602977},{"c":94.49,"h":94.64,"l":94.46,"n":1490,"o":94.6,"t":"2026-10-05T19:00:00Z","v":55058,"vw":94.530296},{"c":94.55,"h":94.6,"l":94.48,"n":1550,"o":94.49,"t":"2026-10-05T19:15:00Z","v":69614,"vw":94.550348},{"c":94.69,"h":94.71,"l":94.52,"n":2040,"o":94.55,"t":"2026-10-05T19:30:00Z","v":95187,"vw":94.605704},{"c":94.35,"h":94.68,"l":94.29,"n":6092,"o":94.68,"t":"2026-10-05T19:45:00Z","v":455880,"vw":94.389837},{"c":94.36,"h":94.36,"l":94.36,"n":90,"o":94.36,"t":"2026-10-05T20:00:00Z","v":565777,"vw":94.36},{"c":94.36,"h":94.36,"l":94.36,"n":2,"o":94.36,"t":"2026-10-05T20:30:00Z","v":11672,"vw":94.36},{"c":94.285,"h":94.285,"l":93.775,"n":702,"o":93.83,"t":"2026-10-06T13:30:00Z","v":42268,"vw":93.914275},{"c":94.81,"h":94.81,"l":94.295,"n":1003,"o":94.295,"t":"2026-10-06T13:45:00Z","v":59304,"vw":94.614516},{"c":95.06,"h":95.18,"l":94.76,"n":1197,"o":94.82,"t":"2026-10-06T14:00:00Z","v":49577,"vw":94.973122},{"c":94.925,"h":95.03,"l":94.75,"n":1226,"o":95.02,"t":"2026-10-06T14:15:00Z","v":51622,"vw":94.898216},{"c":95.12,"h":95.339,"l":94.9,"n":1074,"o":94.91,"t":"2026-10-06T14:30:00Z","v":45014,"vw":95.200218},{"c":95.04,"h":95.33,"l":95.03,"n":1722,"o":95.13,"t":"2026-10-06T14:45:00Z","v":84526,"vw":95.202028},{"c":95.26,"h":95.28,"l":94.765,"n":1942,"o":95.05,"t":"2026-10-06T15:00:00Z","v":121821,"vw":94.962434},{"c":95.215,"h":95.295,"l":95.17,"n":1127,"o":95.26,"t":"2026-10-06T15:15:00Z","v":41972,"vw":95.232311},{"c":95.02,"h":95.265,"l":95,"n":1116,"o":95.215,"t":"2026-10-06T15:30:00Z","v":42729,"vw":95.121377},{"c":94.93,"h":95.02,"l":94.92,"n":939,"o":95.01,"t":"2026-10-06T15:45:00Z","v":37958,"vw":94.977265},{"c":94.775,"h":94.9401,"l":94.77,"n":868,"o":94.92,"t":"2026-10-06T16:00:00Z","v":43727,"vw":94.832439},{"c":94.67,"h":94.82,"l":94.6,"n":897,"o":94.77,"t":"2026-10-06T16:15:00Z","v":32069,"vw":94.727213},{"c":94.675,"h":94.73,"l":94.65,"n":819,"o":94.65,"t":"2026-10-06T16:30:00Z","v":30300,"vw":94.690063},{"c":94.49,"h":94.68,"l":94.49,"n":1049,"o":94.675,"t":"2026-10-06T16:45:00Z","v":32792,"vw":94.60977},{"c":94.5,"h":94.555,"l":94.45,"n":818,"o":94.478,"t":"2026-10-06T17:00:00Z","v":34305,"vw":94.502303},{"c":94.61,"h":94.62,"l":94.51,"n":1364,"o":94.51,"t":"2026-10-06T17:15:00Z","v":66347,"vw":94.575538},{"c":94.5,"h":94.605,"l":94.465,"n":1094,"o":94.605,"t":"2026-10-06T17:30:00Z","v":49132,"vw":94.52203},{"c":94.55,"h":94.55,"l":94.42,"n":1156,"o":94.51,"t":"2026-10-06T17:45:00Z","v":56058,"vw":94.485619},{"c":94.63,"h":94.705,"l":94.565,"n":1345,"o":94.565,"t":"2026-10-06T18:00:00Z","v":60609,"vw":94.644946},{"c":94.63,"h":94.69,"l":94.6,"n":1336,"o":94.62,"t":"2026-10-06T18:15:00Z","v":64335,"vw":94.631781},{"c":94.61,"h":94.74,"l":94.61,"n":1052,"o":94.635,"t":"2026-10-06T18:30:00Z","v":52032,"vw":94.680825},{"c":94.71,"h":94.74,"l":94.615,"n":1493,"o":94.615,"t":"2026-10-06T18:45:00Z","v":61523,"vw":94.685705},{"c":94.825,"h":94.87,"l":94.67,"n":1548,"o":94.71,"t":"2026-10-06T19:00:00Z","v":81283,"vw":94.800147},{"c":94.53,"h":94.85,"l":94.52,"n":1773,"o":94.825,"t":"2026-10-06T19:15:00Z","v":93993,"vw":94.726811},{"c":94.695,"h":94.71,"l":94.53,"n":1720,"o":94.53,"t":"2026-10-06T19:30:00Z","v":75363,"vw":94.630851},{"c":94.835,"h":94.855,"l":94.58,"n":5558,"o":94.69,"t":"2026-10-06T19:45:00Z","v":314194,"vw":94.76719},{"c":94.82,"h":94.82,"l":94.82,"n":89,"o":94.82,"t":"2026-10-06T20:00:00Z","v":480217,"vw":94.82},{"c":94.82,"h":94.82,"l":94.82,"n":4,"o":94.82,"t":"2026-10-06T20:15:00Z","v":24025,"vw":94.82},{"c":94.82,"h":94.82,"l":94.82,"n":1,"o":94.82,"t":"2026-10-06T20:30:00Z","v":4380,"vw":94.82},{"c":95.4,"h":95.4,"l":95.4,"n":1,"o":95.4,"t":"2026-10-07T11:30:00Z","v":157,"vw":95.4},{"c":95.4,"h":95.4,"l":95.27,"n":20,"o":95.38,"t":"2026-10-07T13:15:00Z","v":1017,"vw":95.328223},{"c":95.01,"h":95.145,"l":94.62,"n":795,"o":94.82,"t":"2026-10-07T13:30:00Z","v":47172,"vw":94.871554},{"c":94.4,"h":95.04,"l":94.34,"n":1288,"o":94.975,"t":"2026-10-07T13:45:00Z","v":45530,"vw":94.694632},{"c":94.275,"h":94.52,"l":94.21,"n":1096,"o":94.41,"t":"2026-10-07T14:00:00Z","v":45766,"vw":94.369046},{"c":94.45,"h":94.58,"l":94.28,"n":1176,"o":94.28,"t":"2026-10-07T14:15:00Z","v":48328,"vw":94.449074},{"c":94.255,"h":94.545,"l":94.195,"n":1151,"o":94.47,"t":"2026-10-07T14:30:00Z","v":51328,"vw":94.406375},{"c":94.51,"h":94.6,"l":94.215,"n":901,"o":94.22,"t":"2026-10-07T14:45:00Z","v":34135,"vw":94.405543},{"c":94.315,"h":94.53,"l":94.275,"n":1029,"o":94.49,"t":"2026-10-07T15:00:00Z","v":36337,"vw":94.392712},{"c":94.415,"h":94.415,"l":94.26,"n":886,"o":94.31,"t":"2026-10-07T15:15:00Z","v":22658,"vw":94.326225},{"c":94.36,"h":94.44,"l":94.31,"n":927,"o":94.42,"t":"2026-10-07T15:30:00Z","v":32613,"vw":94.37784},{"c":94.515,"h":94.515,"l":94.32,"n":948,"o":94.39,"t":"2026-10-07T15:45:00Z","v":37668,"vw":94.368714},{"c":94.525,"h":94.595,"l":94.47,"n":648,"o":94.51,"t":"2026-10-07T16:00:00Z","v":20259,"vw":94.531161},{"c":94.62,"h":94.645,"l":94.5,"n":850,"o":94.53,"t":"2026-10-07T16:15:00Z","v":35429,"vw":94.566914},{"c":94.66,"h":94.68,"l":94.575,"n":768,"o":94.61,"t":"2026-10-07T16:30:00Z","v":31189,"vw":94.617824},{"c":94.65,"h":94.65,"l":94.5201,"n":792,"o":94.645,"t":"2026-10-07T16:45:00Z","v":31863,"vw":94.580634},{"c":94.7,"h":94.7,"l":94.55,"n":887,"o":94.65,"t":"2026-10-07T17:00:00Z","v":39835,"vw":94.614418},{"c":94.59,"h":94.74,"l":94.5527,"n":749,"o":94.7,"t":"2026-10-07T17:15:00Z","v":24854,"vw":94.664715},{"c":94.52,"h":94.63,"l":94.52,"n":761,"o":94.6,"t":"2026-10-07T17:30:00Z","v":29477,"vw":94.583664},{"c":94.66,"h":94.66,"l":94.518,"n":842,"o":94.518,"t":"2026-10-07T17:45:00Z","v":29444,"vw":94.600111},{"c":94.61,"h":94.66,"l":94.6,"n":951,"o":94.63,"t":"2026-10-07T18:00:00Z","v":39070,"vw":94.62358},{"c":94.39,"h":94.62,"l":94.39,"n":823,"o":94.6,"t":"2026-10-07T18:15:00Z","v":31989,"vw":94.542965},{"c":94.48,"h":94.57,"l":94.405,"n":818,"o":94.41,"t":"2026-10-07T18:30:00Z","v":28005,"vw":94.491387},{"c":94.56,"h":94.58,"l":94.45,"n":1064,"o":94.48,"t":"2026-10-07T18:45:00Z","v":33523,"vw":94.499737},{"c":94.58,"h":94.61,"l":94.511,"n":1176,"o":94.56,"t":"2026-10-07T19:00:00Z","v":47448,"vw":94.567767},{"c":94.44,"h":94.615,"l":94.4,"n":1413,"o":94.59,"t":"2026-10-07T19:15:00Z","v":50343,"vw":94.551215},{"c":94.565,"h":94.58,"l":94.45,"n":1655,"o":94.45,"t":"2026-10-07T19:30:00Z","v":64716,"vw":94.524183},{"c":94.32,"h":94.63,"l":94.255,"n":5067,"o":94.55,"t":"2026-10-07T19:45:00Z","v":260645,"vw":94.37878},{"c":94.29,"h":94.33,"l":94.29,"n":103,"o":94.33,"t":"2026-10-07T20:00:00Z","v":332197,"vw":94.329987},{"c":94.33,"h":94.33,"l":94.33,"n":1,"o":94.33,"t":"2026-10-07T20:30:00Z","v":646,"vw":94.33},{"c":94.7,"h":94.89,"l":94.36,"n":540,"o":94.56,"t":"2026-10-08T13:30:00Z","v":30326,"vw":94.498379},{"c":95.23,"h":95.28,"l":94.67,"n":775,"o":94.67,"t":"2026-10-08T13:45:00Z","v":30892,"vw":95.055095},{"c":94.66,"h":95.29,"l":94.6,"n":1136,"o":95.24,"t":"2026-10-08T14:00:00Z","v":42935,"vw":94.8683},{"c":94.32,"h":94.7,"l":94.31,"n":1180,"o":94.6,"t":"2026-10-08T14:15:00Z","v":45457,"vw":94.572195},{"c":94.365,"h":94.465,"l":94.26,"n":1075,"o":94.3,"t":"2026-10-08T14:30:00Z","v":40619,"vw":94.371338},{"c":94.47,"h":94.495,"l":94.39,"n":1148,"o":94.39,"t":"2026-10-08T14:45:00Z","v":35532,"vw":94.445425},{"c":94.53,"h":94.635,"l":94.44,"n":1377,"o":94.44,"t":"2026-10-08T15:00:00Z","v":53958,"vw":94.550152},{"c":94.515,"h":94.53,"l":94.445,"n":1070,"o":94.525,"t":"2026-10-08T15:15:00Z","v":38121,"vw":94.485707},{"c":94.71,"h":94.86,"l":94.51,"n":1097,"o":94.51,"t":"2026-10-08T15:30:00Z","v":38790,"vw":94.702444},{"c":94.735,"h":94.77,"l":94.63,"n":1114,"o":94.7,"t":"2026-10-08T15:45:00Z","v":39213,"vw":94.696584},{"c":94.865,"h":94.87,"l":94.72,"n":1119,"o":94.72,"t":"2026-10-08T16:00:00Z","v":38377,"vw":94.811162},{"c":94.83,"h":94.99,"l":94.82,"n":1580,"o":94.875,"t":"2026-10-08T16:15:00Z","v":66703,"vw":94.884446},{"c":95.075,"h":95.08,"l":94.77,"n":1018,"o":94.825,"t":"2026-10-08T16:30:00Z","v":36511,"vw":94.890774},{"c":95.675,"h":95.72,"l":95.08,"n":1635,"o":95.12,"t":"2026-10-08T16:45:00Z","v":60548,"vw":95.395098},{"c":95.81,"h":96.03,"l":95.67,"n":1663,"o":95.68,"t":"2026-10-08T17:00:00Z","v":51705,"vw":95.857446},{"c":96.1643,"h":96.24,"l":95.84,"n":1732,"o":95.84,"t":"2026-10-08T17:15:00Z","v":53325,"vw":96.070981},{"c":96.29,"h":96.31,"l":96.065,"n":1427,"o":96.14,"t":"2026-10-08T17:30:00Z","v":46090,"vw":96.189122},{"c":96.265,"h":96.31,"l":96.05,"n":1658,"o":96.27,"t":"2026-10-08T17:45:00Z","v":66299,"vw":96.174127},{"c":96.16,"h":96.41,"l":96.12,"n":1381,"o":96.24,"t":"2026-10-08T18:00:00Z","v":55006,"vw":96.29687},{"c":95.99,"h":96.15,"l":95.945,"n":1521,"o":96.13,"t":"2026-10-08T18:15:00Z","v":60463,"vw":96.038476},{"c":96.035,"h":96.16,"l":95.91,"n":1514,"o":95.96,"t":"2026-10-08T18:30:00Z","v":75686,"vw":95.996685},{"c":96.295,"h":96.3,"l":96.03,"n":1651,"o":96.03,"t":"2026-10-08T18:45:00Z","v":70709,"vw":96.188431},{"c":96.465,"h":96.495,"l":96.25,"n":1783,"o":96.28,"t":"2026-10-08T19:00:00Z","v":67552,"vw":96.378464},{"c":96.4,"h":96.515,"l":96.35,"n":1793,"o":96.46,"t":"2026-10-08T19:15:00Z","v":66157,"vw":96.432971},{"c":96.245,"h":96.45,"l":96.2,"n":2260,"o":96.39,"t":"2026-10-08T19:30:00Z","v":102758,"vw":96.285821},{"c":96.08,"h":96.29,"l":96.02,"n":5774,"o":96.25,"t":"2026-10-08T19:45:00Z","v":297071,"vw":96.130048},{"c":96.08,"h":96.08,"l":96.08,"n":96,"o":96.08,"t":"2026-10-08T20:00:00Z","v":601558,"vw":96.08},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-09T13:15:00Z","v":392,"vw":95.36},{"c":96.1,"h":96.36,"l":95.5301,"n":588,"o":95.64,"t":"2026-10-09T13:30:00Z","v":32796,"vw":95.882965},{"c":96.29,"h":96.42,"l":96.03,"n":978,"o":96.11,"t":"2026-10-09T13:45:00Z","v":38517,"vw":96.206187},{"c":96.555,"h":96.5799,"l":96.05,"n":1623,"o":96.24,"t":"2026-10-09T14:00:00Z","v":59166,"vw":96.20147},{"c":96.13,"h":96.56,"l":96.13,"n":1359,"o":96.52,"t":"2026-10-09T14:15:00Z","v":43423,"vw":96.326132},{"c":96.12,"h":96.22,"l":95.95,"n":1355,"o":96.12,"t":"2026-10-09T14:30:00Z","v":52715,"vw":96.072331},{"c":96.03,"h":96.255,"l":95.9,"n":1080,"o":96.15,"t":"2026-10-09T14:45:00Z","v":33176,"vw":96.081413},{"c":96.22,"h":96.22,"l":95.93,"n":1036,"o":96.015,"t":"2026-10-09T15:00:00Z","v":35711,"vw":96.049325},{"c":96.325,"h":96.34,"l":96.19,"n":913,"o":96.23,"t":"2026-10-09T15:15:00Z","v":30984,"vw":96.265722},{"c":96.09,"h":96.335,"l":96.04,"n":1061,"o":96.335,"t":"2026-10-09T15:30:00Z","v":36087,"vw":96.13438},{"c":96.06,"h":96.08,"l":95.9613,"n":720,"o":96.08,"t":"2026-10-09T15:45:00Z","v":27437,"vw":96.030978},{"c":95.98,"h":96.075,"l":95.93,"n":713,"o":96.075,"t":"2026-10-09T16:00:00Z","v":25431,"vw":96.007385},{"c":95.95,"h":96.02,"l":95.8944,"n":831,"o":95.975,"t":"2026-10-09T16:15:00Z","v":26771,"vw":95.96629},{"c":96.03,"h":96.055,"l":95.96,"n":684,"o":95.98,"t":"2026-10-09T16:30:00Z","v":19621,"vw":96.001699},{"c":95.96,"h":96.06,"l":95.875,"n":727,"o":96.04,"t":"2026-10-09T16:45:00Z","v":21495,"vw":95.949805},{"c":95.96,"h":96.04,"l":95.94,"n":745,"o":95.97,"t":"2026-10-09T17:00:00Z","v":28132,"vw":95.976457},{"c":96.155,"h":96.18,"l":95.88,"n":1552,"o":95.96,"t":"2026-10-09T17:15:00Z","v":117059,"vw":96.011312},{"c":96.34,"h":96.35,"l":96.13,"n":1022,"o":96.145,"t":"2026-10-09T17:30:00Z","v":79594,"vw":96.251078},{"c":96.18,"h":96.33,"l":96.15,"n":848,"o":96.33,"t":"2026-10-09T17:45:00Z","v":38670,"vw":96.22148},{"c":96.1825,"h":96.25,"l":96.12,"n":1034,"o":96.18,"t":"2026-10-09T18:00:00Z","v":49485,"vw":96.178442},{"c":96.19,"h":96.2028,"l":96.15,"n":728,"o":96.19,"t":"2026-10-09T18:15:00Z","v":22409,"vw":96.180601},{"c":96.085,"h":96.21,"l":96.08,"n":1159,"o":96.18,"t":"2026-10-09T18:30:00Z","v":43809,"vw":96.15832},{"c":96.07,"h":96.0822,"l":95.995,"n":1097,"o":96.0822,"t":"2026-10-09T18:45:00Z","v":31940,"vw":96.039617},{"c":95.81,"h":96.065,"l":95.775,"n":1261,"o":96.06,"t":"2026-10-09T19:00:00Z","v":50742,"vw":95.947824},{"c":95.745,"h":95.7983,"l":95.69,"n":1345,"o":95.745,"t":"2026-10-09T19:15:00Z","v":51285,"vw":95.74018},{"c":95.645,"h":95.82,"l":95.635,"n":1842,"o":95.73,"t":"2026-10-09T19:30:00Z","v":80648,"vw":95.710365},{"c":95.56,"h":95.66,"l":95.43,"n":5651,"o":95.635,"t":"2026-10-09T19:45:00Z","v":292440,"vw":95.5243},{"c":95.57,"h":95.57,"l":95.57,"n":75,"o":95.57,"t":"2026-10-09T20:00:00Z","v":304687,"vw":95.57},{"c":95.7,"h":95.7,"l":95.7,"n":3,"o":95.7,"t":"2026-10-12T08:00:00Z","v":151,"vw":95.7},{"c":96.29,"h":96.29,"l":95.69,"n":17,"o":95.69,"t":"2026-10-12T13:15:00Z","v":882,"vw":95.786463},{"c":96.2,"h":96.56,"l":96.04,"n":569,"o":96.42,"t":"2026-10-12T13:30:00Z","v":49965,"vw":96.370601},{"c":96.29,"h":96.29,"l":96.025,"n":615,"o":96.195,"t":"2026-10-12T13:45:00Z","v":18707,"vw":96.176092},{"c":96.74,"h":96.83,"l":96.16,"n":1537,"o":96.305,"t":"2026-10-12T14:00:00Z","v":110929,"vw":96.578433},{"c":96.895,"h":96.925,"l":96.595,"n":1099,"o":96.65,"t":"2026-10-12T14:15:00Z","v":51078,"vw":96.683133},{"c":97.04,"h":97.145,"l":96.9,"n":1173,"o":96.9,"t":"2026-10-12T14:30:00Z","v":39153,"vw":97.014338},{"c":97,"h":97.065,"l":96.93,"n":1090,"o":97.02,"t":"2026-10-12T14:45:00Z","v":37884,"vw":97.004579},{"c":97.045,"h":97.1,"l":96.98,"n":883,"o":96.99,"t":"2026-10-12T15:00:00Z","v":29769,"vw":97.047807},{"c":97.115,"h":97.17,"l":97.01,"n":1174,"o":97.045,"t":"2026-10-12T15:15:00Z","v":58865,"vw":97.089348},{"c":97.12,"h":97.135,"l":97.03,"n":794,"o":97.1,"t":"2026-10-12T15:30:00Z","v":25745,"vw":97.085112},{"c":97.18,"h":97.19,"l":97.045,"n":628,"o":97.1,"t":"2026-10-12T15:45:00Z","v":24065,"vw":97.117166},{"c":97.3,"h":97.34,"l":97.19,"n":649,"o":97.19,"t":"2026-10-12T16:00:00Z","v":26480,"vw":97.266571},{"c":97.43,"h":97.43,"l":97.3,"n":729,"o":97.315,"t":"2026-10-12T16:15:00Z","v":31861,"vw":97.359876},{"c":97.5,"h":97.535,"l":97.39,"n":858,"o":97.42,"t":"2026-10-12T16:30:00Z","v":40481,"vw":97.457491},{"c":97.58,"h":97.7,"l":97.52,"n":831,"o":97.52,"t":"2026-10-12T16:45:00Z","v":41561,"vw":97.627197},{"c":97.645,"h":97.65,"l":97.47,"n":910,"o":97.575,"t":"2026-10-12T17:00:00Z","v":62463,"vw":97.519434},{"c":97.68,"h":97.695,"l":97.55,"n":899,"o":97.65,"t":"2026-10-12T17:15:00Z","v":41588,"vw":97.628129},{"c":97.53,"h":97.69,"l":97.53,"n":809,"o":97.69,"t":"2026-10-12T17:30:00Z","v":33281,"vw":97.605222},{"c":97.38,"h":97.5301,"l":97.32,"n":805,"o":97.5301,"t":"2026-10-12T17:45:00Z","v":32152,"vw":97.392966},{"c":97.42,"h":97.48,"l":97.27,"n":999,"o":97.37,"t":"2026-10-12T18:00:00Z","v":35941,"vw":97.365547},{"c":97.26,"h":97.43,"l":97.24,"n":1664,"o":97.43,"t":"2026-10-12T18:15:00Z","v":96647,"vw":97.340934},{"c":97.064,"h":97.26,"l":97.04,"n":766,"o":97.26,"t":"2026-10-12T18:30:00Z","v":31221,"vw":97.117132},{"c":97.21,"h":97.255,"l":97.07,"n":1178,"o":97.07,"t":"2026-10-12T18:45:00Z","v":52267,"vw":97.146958},{"c":97.45,"h":97.4989,"l":97.15,"n":1801,"o":97.2,"t":"2026-10-12T19:00:00Z","v":99098,"vw":97.285593},{"c":97.38,"h":97.47,"l":97.335,"n":1237,"o":97.47,"t":"2026-10-12T19:15:00Z","v":45749,"vw":97.400857},{"c":97.3,"h":97.385,"l":97.3,"n":1809,"o":97.36,"t":"2026-10-12T19:30:00Z","v":80248,"vw":97.340438},{"c":97.18,"h":97.47,"l":97.105,"n":5470,"o":97.3,"t":"2026-10-12T19:45:00Z","v":323104,"vw":97.218338},{"c":97.16,"h":97.19,"l":97.16,"n":65,"o":97.185,"t":"2026-10-12T20:00:00Z","v":467518,"vw":97.160018},{"c":96.976,"h":96.976,"l":96.976,"n":1,"o":96.976,"t":"2026-10-12T20:30:00Z","v":207,"vw":96.976},{"c":96.45,"h":97.5,"l":95.9,"n":96,"o":95.9,"t":"2026-10-13T08:00:00Z","v":11746,"vw":96.744156},{"c":96.44,"h":96.44,"l":96.3,"n":8,"o":96.3,"t":"2026-10-13T08:15:00Z","v":606,"vw":96.381146},{"c":96.74,"h":96.74,"l":96.74,"n":3,"o":96.74,"t":"2026-10-13T10:30:00Z","v":331,"vw":96.74},{"c":97,"h":97.02,"l":97,"n":19,"o":97.02,"t":"2026-10-13T12:15:00Z","v":1525,"vw":97.008293},{"c":96.76,"h":96.76,"l":96.76,"n":32,"o":96.76,"t":"2026-10-13T13:15:00Z","v":1669,"vw":96.76},{"c":97.0825,"h":97.8,"l":96.7,"n":823,"o":97.11,"t":"2026-10-13T13:30:00Z","v":66944,"vw":97.213539},{"c":96.84,"h":97.19,"l":96.78,"n":1243,"o":97.08,"t":"2026-10-13T13:45:00Z","v":66157,"vw":97.021165},{"c":96.55,"h":96.88,"l":96.3031,"n":1304,"o":96.88,"t":"2026-10-13T14:00:00Z","v":92497,"vw":96.485767},{"c":96.75,"h":96.75,"l":96.41,"n":786,"o":96.52,"t":"2026-10-13T14:15:00Z","v":32952,"vw":96.612775},{"c":96.7,"h":96.84,"l":96.47,"n":805,"o":96.745,"t":"2026-10-13T14:30:00Z","v":32857,"vw":96.635479},{"c":96.83,"h":96.95,"l":96.7,"n":865,"o":96.7,"t":"2026-10-13T14:45:00Z","v":37035,"vw":96.830951},{"c":96.7,"h":96.84,"l":96.67,"n":870,"o":96.8,"t":"2026-10-13T15:00:00Z","v":32603,"vw":96.756733},{"c":96.76,"h":96.81,"l":96.695,"n":952,"o":96.695,"t":"2026-10-13T15:15:00Z","v":34686,"vw":96.744769},{"c":96.95,"h":96.95,"l":96.7125,"n":1093,"o":96.75,"t":"2026-10-13T15:30:00Z","v":41227,"vw":96.82697},{"c":96.82,"h":96.985,"l":96.78,"n":1044,"o":96.965,"t":"2026-10-13T15:45:00Z","v":37565,"vw":96.917265},{"c":96.835,"h":96.875,"l":96.6528,"n":984,"o":96.805,"t":"2026-10-13T16:00:00Z","v":38580,"vw":96.784095},{"c":96.735,"h":96.835,"l":96.65,"n":1151,"o":96.835,"t":"2026-10-13T16:15:00Z","v":52673,"vw":96.732147},{"c":96.81,"h":96.81,"l":96.67,"n":782,"o":96.75,"t":"2026-10-13T16:30:00Z","v":28736,"vw":96.747196},{"c":96.86,"h":96.88,"l":96.74,"n":918,"o":96.81,"t":"2026-10-13T16:45:00Z","v":33416,"vw":96.792869},{"c":96.93,"h":96.98,"l":96.84,"n":757,"o":96.85,"t":"2026-10-13T17:00:00Z","v":26505,"vw":96.923977},{"c":96.87,"h":97.02,"l":96.87,"n":770,"o":96.94,"t":"2026-10-13T17:15:00Z","v":30856,"vw":96.953899},{"c":96.64,"h":96.89,"l":96.62,"n":939,"o":96.89,"t":"2026-10-13T17:30:00Z","v":51062,"vw":96.791264},{"c":96.64,"h":96.775,"l":96.63,"n":998,"o":96.63,"t":"2026-10-13T17:45:00Z","v":35498,"vw":96.683205},{"c":96.705,"h":96.81,"l":96.61,"n":1397,"o":96.63,"t":"2026-10-13T18:00:00Z","v":64452,"vw":96.663711},{"c":96.72,"h":96.74,"l":96.6,"n":1100,"o":96.72,"t":"2026-10-13T18:15:00Z","v":72618,"vw":96.646102},{"c":96.91,"h":96.945,"l":96.73,"n":1002,"o":96.73,"t":"2026-10-13T18:30:00Z","v":53862,"vw":96.863232},{"c":96.895,"h":96.925,"l":96.82,"n":1041,"o":96.925,"t":"2026-10-13T18:45:00Z","v":49095,"vw":96.868531},{"c":96.71,"h":96.915,"l":96.68,"n":1277,"o":96.89,"t":"2026-10-13T19:00:00Z","v":57283,"vw":96.753686},{"c":96.725,"h":96.77,"l":96.62,"n":1696,"o":96.72,"t":"2026-10-13T19:15:00Z","v":108754,"vw":96.695517},{"c":96.56,"h":96.77,"l":96.53,"n":2015,"o":96.73,"t":"2026-10-13T19:30:00Z","v":130913,"vw":96.636721},{"c":96.86,"h":96.905,"l":96.48,"n":5148,"o":96.56,"t":"2026-10-13T19:45:00Z","v":283788,"vw":96.819199},{"c":96.7792,"h":96.85,"l":96.7792,"n":107,"o":96.85,"t":"2026-10-13T20:00:00Z","v":650962,"vw":96.843205},{"c":96.62,"h":96.62,"l":96.62,"n":4,"o":96.62,"t":"2026-10-14T12:30:00Z","v":474,"vw":96.62},{"c":97.07,"h":97.16,"l":97.07,"n":21,"o":97.16,"t":"2026-10-14T13:15:00Z","v":1621,"vw":97.147931},{"c":96.17,"h":97.51,"l":96.17,"n":1273,"o":97.19,"t":"2026-10-14T13:30:00Z","v":101694,"vw":96.858409},{"c":96.38,"h":96.435,"l":95.7701,"n":995,"o":96.13,"t":"2026-10-14T13:45:00Z","v":69593,"vw":96.039417},{"c":96.13,"h":96.38,"l":95.95,"n":1546,"o":96.3,"t":"2026-10-14T14:00:00Z","v":91776,"vw":96.116626},{"c":96.26,"h":96.35,"l":95.985,"n":1337,"o":96.11,"t":"2026-10-14T14:15:00Z","v":77801,"vw":96.13133},{"c":96.115,"h":96.33,"l":95.995,"n":1323,"o":96.23,"t":"2026-10-14T14:30:00Z","v":59983,"vw":96.091021},{"c":96.3,"h":96.33,"l":95.9,"n":1262,"o":96.1172,"t":"2026-10-14T14:45:00Z","v":61290,"vw":96.057287},{"c":96.67,"h":96.69,"l":96.24,"n":1211,"o":96.33,"t":"2026-10-14T15:00:00Z","v":43828,"vw":96.476651},{"c":96.7185,"h":96.78,"l":96.66,"n":1045,"o":96.68,"t":"2026-10-14T15:15:00Z","v":44057,"vw":96.718071},{"c":96.76,"h":96.84,"l":96.52,"n":913,"o":96.715,"t":"2026-10-14T15:30:00Z","v":30557,"vw":96.70691},{"c":96.78,"h":96.88,"l":96.735,"n":927,"o":96.735,"t":"2026-10-14T15:45:00Z","v":28677,"vw":96.795021},{"c":97.075,"h":97.155,"l":96.72,"n":1009,"o":96.775,"t":"2026-10-14T16:00:00Z","v":44205,"vw":96.928824},{"c":97.44,"h":97.48,"l":97.085,"n":1457,"o":97.11,"t":"2026-10-14T16:15:00Z","v":77954,"vw":97.282144},{"c":97.245,"h":97.58,"l":97.225,"n":1280,"o":97.45,"t":"2026-10-14T16:30:00Z","v":67619,"vw":97.396165},{"c":97.23,"h":97.305,"l":97.16,"n":1029,"o":97.27,"t":"2026-10-14T16:45:00Z","v":48091,"vw":97.237862},{"c":97.23,"h":97.26,"l":97.1715,"n":919,"o":97.25,"t":"2026-10-14T17:00:00Z","v":36411,"vw":97.230516},{"c":97.325,"h":97.365,"l":97.17,"n":1009,"o":97.22,"t":"2026-10-14T17:15:00Z","v":40558,"vw":97.263128},{"c":97.55,"h":97.61,"l":97.31,"n":911,"o":97.31,"t":"2026-10-14T17:30:00Z","v":43269,"vw":97.521125},{"c":97.69,"h":97.705,"l":97.52,"n":1209,"o":97.595,"t":"2026-10-14T17:45:00Z","v":49900,"vw":97.607709},{"c":97.8,"h":97.805,"l":97.615,"n":982,"o":97.695,"t":"2026-10-14T18:00:00Z","v":36847,"vw":97.714967},{"c":97.78,"h":97.9,"l":97.77,"n":904,"o":97.81,"t":"2026-10-14T18:15:00Z","v":31395,"vw":97.839767},{"c":97.84,"h":97.915,"l":97.75,"n":892,"o":97.78,"t":"2026-10-14T18:30:00Z","v":38571,"vw":97.854319},{"c":97.76,"h":97.85,"l":97.69,"n":1036,"o":97.845,"t":"2026-10-14T18:45:00Z","v":46369,"vw":97.780465},{"c":97.61,"h":97.94,"l":97.61,"n":1127,"o":97.76,"t":"2026-10-14T19:00:00Z","v":49883,"vw":97.800659},{"c":97.46,"h":97.7,"l":97.37,"n":1411,"o":97.59,"t":"2026-10-14T19:15:00Z","v":58598,"vw":97.536848},{"c":97.63,"h":97.63,"l":97.43,"n":2055,"o":97.49,"t":"2026-10-14T19:30:00Z","v":97117,"vw":97.536188},{"c":97.66,"h":97.76,"l":97.42,"n":6823,"o":97.62,"t":"2026-10-14T19:45:00Z","v":438549,"vw":97.600221},{"c":97.14,"h":97.6,"l":97.14,"n":122,"o":97.6,"t":"2026-10-14T20:00:00Z","v":507043,"vw":97.598226},{"c":97.98,"h":97.98,"l":97.98,"n":2,"o":97.98,"t":"2026-10-14T23:15:00Z","v":207,"vw":97.98},{"c":99.33,"h":99.33,"l":99.1,"n":13,"o":99.1,"t":"2026-10-15T13:15:00Z","v":715,"vw":99.172555},{"c":100.01,"h":100.565,"l":99.36,"n":1506,"o":99.57,"t":"2026-10-15T13:30:00Z","v":106034,"vw":99.92392},{"c":100.535,"h":100.74,"l":99.93,"n":2378,"o":99.99,"t":"2026-10-15T13:45:00Z","v":108780,"vw":100.376824},{"c":100.29,"h":100.6,"l":99.86,"n":1998,"o":100.56,"t":"2026-10-15T14:00:00Z","v":69316,"vw":100.231784},{"c":100.38,"h":100.4645,"l":100.19,"n":1665,"o":100.35,"t":"2026-10-15T14:15:00Z","v":59223,"vw":100.307448},{"c":100.285,"h":100.67,"l":100.1,"n":1673,"o":100.426,"t":"2026-10-15T14:30:00Z","v":60155,"vw":100.436544},{"c":100.125,"h":100.3,"l":100.05,"n":1269,"o":100.19,"t":"2026-10-15T14:45:00Z","v":42115,"vw":100.178092},{"c":99.965,"h":100.26,"l":99.86,"n":1418,"o":100.12,"t":"2026-10-15T15:00:00Z","v":57170,"vw":100.076335},{"c":99.51,"h":99.91,"l":99.22,"n":1579,"o":99.91,"t":"2026-10-15T15:15:00Z","v":84867,"vw":99.402889},{"c":99.53,"h":99.63,"l":99.25,"n":1347,"o":99.51,"t":"2026-10-15T15:30:00Z","v":46475,"vw":99.454737},{"c":99.065,"h":99.54,"l":99.065,"n":1273,"o":99.5,"t":"2026-10-15T15:45:00Z","v":44001,"vw":99.369728},{"c":99.035,"h":99.115,"l":98.832,"n":1192,"o":99.06,"t":"2026-10-15T16:00:00Z","v":45557,"vw":98.984177},{"c":99.385,"h":99.44,"l":98.99,"n":1246,"o":99.04,"t":"2026-10-15T16:15:00Z","v":41243,"vw":99.183304},{"c":99.44,"h":99.54,"l":99.34,"n":1330,"o":99.39,"t":"2026-10-15T16:30:00Z","v":48623,"vw":99.450631},{"c":99.4,"h":99.48,"l":99.355,"n":1184,"o":99.42,"t":"2026-10-15T16:45:00Z","v":36808,"vw":99.424972},{"c":99.27,"h":99.45,"l":99.24,"n":1213,"o":99.4,"t":"2026-10-15T17:00:00Z","v":43640,"vw":99.346208},{"c":99.46,"h":99.55,"l":99.2,"n":1103,"o":99.25,"t":"2026-10-15T17:15:00Z","v":33862,"vw":99.362668},{"c":99.14,"h":99.455,"l":99.1,"n":1127,"o":99.45,"t":"2026-10-15T17:30:00Z","v":33284,"vw":99.308555},{"c":99.31,"h":99.31,"l":99.085,"n":1266,"o":99.13,"t":"2026-10-15T17:45:00Z","v":58223,"vw":99.194553},{"c":99.555,"h":99.58,"l":99.27,"n":1199,"o":99.31,"t":"2026-10-15T18:00:00Z","v":54560,"vw":99.407253},{"c":99.49,"h":99.59,"l":99.41,"n":1461,"o":99.57,"t":"2026-10-15T18:15:00Z","v":65889,"vw":99.491638},{"c":99.45,"h":99.725,"l":99.43,"n":1383,"o":99.49,"t":"2026-10-15T18:30:00Z","v":51326,"vw":99.590571},{"c":99.505,"h":99.585,"l":99.425,"n":1520,"o":99.445,"t":"2026-10-15T18:45:00Z","v":50177,"vw":99.521391},{"c":99.57,"h":99.57,"l":99.375,"n":1736,"o":99.515,"t":"2026-10-15T19:00:00Z","v":74167,"vw":99.457045},{"c":99.57,"h":99.59,"l":99.44,"n":1606,"o":99.57,"t":"2026-10-15T19:15:00Z","v":54369,"vw":99.5282},{"c":99.44,"h":99.615,"l":99.32,"n":2004,"o":99.57,"t":"2026-10-15T19:30:00Z","v":81168,"vw":99.48419},{"c":99.315,"h":99.51,"l":99.17,"n":6640,"o":99.43,"t":"2026-10-15T19:45:00Z","v":329716,"vw":99.322838},{"c":99.31,"h":99.31,"l":99.31,"n":97,"o":99.31,"t":"2026-10-15T20:00:00Z","v":391743,"vw":99.31},{"c":99.66,"h":99.66,"l":99.66,"n":1,"o":99.66,"t":"2026-10-15T20:30:00Z","v":100,"vw":99.66},{"c":100.015,"h":100.29,"l":99.59,"n":827,"o":99.79,"t":"2026-10-16T13:30:00Z","v":130300,"vw":99.814537},{"c":100.45,"h":100.715,"l":100.08,"n":779,"o":100.08,"t":"2026-10-16T13:45:00Z","v":37175,"vw":100.519341},{"c":99.905,"h":100.485,"l":99.89,"n":932,"o":100.42,"t":"2026-10-16T14:00:00Z","v":43697,"vw":100.334733},{"c":100.11,"h":100.15,"l":99.8001,"n":728,"o":99.905,"t":"2026-10-16T14:15:00Z","v":24987,"vw":99.990287},{"c":99.91,"h":100.19,"l":99.89,"n":923,"o":100.13,"t":"2026-10-16T14:30:00Z","v":30804,"vw":100.034643},{"c":100.38,"h":100.38,"l":99.91,"n":868,"o":99.91,"t":"2026-10-16T14:45:00Z","v":25192,"vw":100.131984},{"c":100.89,"h":100.97,"l":100.38,"n":1072,"o":100.38,"t":"2026-10-16T15:00:00Z","v":34195,"vw":100.68914},{"c":100.92,"h":101.03,"l":100.8575,"n":934,"o":100.9,"t":"2026-10-16T15:15:00Z","v":34860,"vw":100.947709},{"c":100.775,"h":100.98,"l":100.735,"n":982,"o":100.895,"t":"2026-10-16T15:30:00Z","v":30739,"vw":100.874954},{"c":100.65,"h":100.87,"l":100.61,"n":1025,"o":100.76,"t":"2026-10-16T15:45:00Z","v":32280,"vw":100.733928},{"c":100.52,"h":100.69,"l":100.48,"n":1064,"o":100.67,"t":"2026-10-16T16:00:00Z","v":33649,"vw":100.600561},{"c":100.36,"h":100.54,"l":100.305,"n":1158,"o":100.54,"t":"2026-10-16T16:15:00Z","v":42588,"vw":100.39226},{"c":100.3301,"h":100.37,"l":100.28,"n":962,"o":100.37,"t":"2026-10-16T16:30:00Z","v":25875,"vw":100.324448},{"c":100.32,"h":100.36,"l":100.175,"n":988,"o":100.33,"t":"2026-10-16T16:45:00Z","v":30013,"vw":100.293825},{"c":100.21,"h":100.37,"l":100.09,"n":1915,"o":100.315,"t":"2026-10-16T17:00:00Z","v":95862,"vw":100.207157},{"c":100.33,"h":100.365,"l":100.22,"n":1032,"o":100.26,"t":"2026-10-16T17:15:00Z","v":26686,"vw":100.27958},{"c":100.54,"h":100.54,"l":100.32,"n":1037,"o":100.335,"t":"2026-10-16T17:30:00Z","v":33062,"vw":100.413591},{"c":100.57,"h":100.6,"l":100.495,"n":910,"o":100.545,"t":"2026-10-16T17:45:00Z","v":23833,"vw":100.555813},{"c":100.555,"h":100.625,"l":100.475,"n":1170,"o":100.59,"t":"2026-10-16T18:00:00Z","v":44688,"vw":100.554301},{"c":100.57,"h":100.63,"l":100.52,"n":1180,"o":100.55,"t":"2026-10-16T18:15:00Z","v":43196,"vw":100.57787},{"c":100.81,"h":100.85,"l":100.56,"n":1277,"o":100.565,"t":"2026-10-16T18:30:00Z","v":52980,"vw":100.625852},{"c":100.975,"h":100.99,"l":100.81,"n":1234,"o":100.81,"t":"2026-10-16T18:45:00Z","v":33487,"vw":100.886411},{"c":101,"h":101.11,"l":100.925,"n":1555,"o":100.96,"t":"2026-10-16T19:00:00Z","v":48828,"vw":101.024182},{"c":100.995,"h":101.08,"l":100.925,"n":1579,"o":101.01,"t":"2026-10-16T19:15:00Z","v":46857,"vw":101.014661},{"c":101.21,"h":101.285,"l":100.99,"n":2260,"o":100.99,"t":"2026-10-16T19:30:00Z","v":98739,"vw":101.11548},{"c":101.28,"h":101.58,"l":101.19,"n":7875,"o":101.205,"t":"2026-10-16T19:45:00Z","v":370676,"vw":101.300873},{"c":100.282,"h":101.27,"l":100.282,"n":104,"o":101.27,"t":"2026-10-16T20:00:00Z","v":2790234,"vw":101.269719},{"c":100.21,"h":100.29,"l":100.21,"n":7,"o":100.29,"t":"2026-10-19T13:15:00Z","v":621,"vw":100.227582},{"c":101.17,"h":101.175,"l":100.33,"n":806,"o":100.77,"t":"2026-10-19T13:30:00Z","v":59603,"vw":100.78292},{"c":101.22,"h":101.35,"l":100.8,"n":790,"o":101.09,"t":"2026-10-19T13:45:00Z","v":38401,"vw":101.108957},{"c":100.73,"h":101.235,"l":100.615,"n":1110,"o":101.235,"t":"2026-10-19T14:00:00Z","v":54550,"vw":100.976827},{"c":100.59,"h":100.76,"l":100.54,"n":839,"o":100.7,"t":"2026-10-19T14:15:00Z","v":31276,"vw":100.648699},{"c":100.51,"h":100.92,"l":100.51,"n":922,"o":100.63,"t":"2026-10-19T14:30:00Z","v":30676,"vw":100.721427},{"c":100.5,"h":100.58,"l":100.42,"n":983,"o":100.49,"t":"2026-10-19T14:45:00Z","v":30543,"vw":100.509293},{"c":100.445,"h":100.52,"l":100.36,"n":979,"o":100.49,"t":"2026-10-19T15:00:00Z","v":29002,"vw":100.460826},{"c":100.55,"h":100.6,"l":100.39,"n":1122,"o":100.45,"t":"2026-10-19T15:15:00Z","v":29854,"vw":100.538055},{"c":100.5,"h":100.61,"l":100.44,"n":976,"o":100.55,"t":"2026-10-19T15:30:00Z","v":26550,"vw":100.537314},{"c":100.38,"h":100.55,"l":100.33,"n":1048,"o":100.53,"t":"2026-10-19T15:45:00Z","v":23833,"vw":100.394971},{"c":100.34,"h":100.42,"l":100.25,"n":868,"o":100.38,"t":"2026-10-19T16:00:00Z","v":26029,"vw":100.331469},{"c":100.35,"h":100.42,"l":100.29,"n":777,"o":100.35,"t":"2026-10-19T16:15:00Z","v":21463,"vw":100.356068},{"c":100.46,"h":100.46,"l":100.36,"n":767,"o":100.375,"t":"2026-10-19T16:30:00Z","v":23219,"vw":100.416853},{"c":100.64,"h":100.685,"l":100.45,"n":1024,"o":100.46,"t":"2026-10-19T16:45:00Z","v":34436,"vw":100.566054},{"c":100.62,"h":100.64,"l":100.535,"n":789,"o":100.64,"t":"2026-10-19T17:00:00Z","v":22818,"vw":100.596023},{"c":100.71,"h":100.72,"l":100.59,"n":774,"o":100.625,"t":"2026-10-19T17:15:00Z","v":24609,"vw":100.655856},{"c":100.74,"h":100.8,"l":100.71,"n":855,"o":100.73,"t":"2026-10-19T17:30:00Z","v":25096,"vw":100.753242},{"c":100.955,"h":100.97,"l":100.75,"n":886,"o":100.75,"t":"2026-10-19T17:45:00Z","v":29786,"vw":100.899971},{"c":100.87,"h":100.99,"l":100.69,"n":1293,"o":100.97,"t":"2026-10-19T18:00:00Z","v":58019,"vw":100.821186},{"c":100.945,"h":100.975,"l":100.875,"n":948,"o":100.875,"t":"2026-10-19T18:15:00Z","v":32349,"vw":100.919977},{"c":100.812,"h":100.95,"l":100.812,"n":1154,"o":100.95,"t":"2026-10-19T18:30:00Z","v":45319,"vw":100.892831},{"c":100.88,"h":100.955,"l":100.81,"n":1268,"o":100.81,"t":"2026-10-19T18:45:00Z","v":44141,"vw":100.878498},{"c":100.58,"h":100.92,"l":100.54,"n":1438,"o":100.89,"t":"2026-10-19T19:00:00Z","v":56647,"vw":100.719746},{"c":100.35,"h":100.62,"l":100.295,"n":1669,"o":100.585,"t":"2026-10-19T19:15:00Z","v":56622,"vw":100.437135},{"c":100.415,"h":100.48,"l":100.25,"n":2019,"o":100.36,"t":"2026-10-19T19:30:00Z","v":77014,"vw":100.360485},{"c":100.47,"h":100.57,"l":100.28,"n":5144,"o":100.41,"t":"2026-10-19T19:45:00Z","v":272402,"vw":100.4464},{"c":100.48,"h":100.48,"l":100.48,"n":67,"o":100.48,"t":"2026-10-19T20:00:00Z","v":575697,"vw":100.48},{"c":100.99,"h":100.99,"l":100.99,"n":7,"o":100.99,"t":"2026-10-20T13:15:00Z","v":499,"vw":100.99},{"c":102.04,"h":102.04,"l":100.93,"n":709,"o":101.07,"t":"2026-10-20T13:30:00Z","v":71708,"vw":101.243714},{"c":101.74,"h":102.33,"l":101.74,"n":1007,"o":102.17,"t":"2026-10-20T13:45:00Z","v":68807,"vw":102.096158},{"c":101.15,"h":101.67,"l":100.85,"n":1101,"o":101.67,"t":"2026-10-20T14:00:00Z","v":44283,"vw":101.152759},{"c":100.775,"h":101.28,"l":100.66,"n":1076,"o":101.13,"t":"2026-10-20T14:15:00Z","v":47453,"vw":101.099257},{"c":100.76,"h":100.96,"l":100.66,"n":1025,"o":100.74,"t":"2026-10-20T14:30:00Z","v":48198,"vw":100.803417},{"c":100.84,"h":100.99,"l":100.7,"n":881,"o":100.7,"t":"2026-10-20T14:45:00Z","v":26146,"vw":100.793619},{"c":100.655,"h":100.86,"l":100.58,"n":843,"o":100.77,"t":"2026-10-20T15:00:00Z","v":19051,"vw":100.712947},{"c":100.83,"h":100.88,"l":100.68,"n":932,"o":100.72,"t":"2026-10-20T15:15:00Z","v":23620,"vw":100.793458},{"c":100.95,"h":101.06,"l":100.79,"n":996,"o":100.79,"t":"2026-10-20T15:30:00Z","v":27920,"vw":100.949538},{"c":100.685,"h":100.9101,"l":100.67,"n":754,"o":100.9101,"t":"2026-10-20T15:45:00Z","v":20726,"vw":100.836094},{"c":100.52,"h":100.7,"l":100.433,"n":886,"o":100.7,"t":"2026-10-20T16:00:00Z","v":32984,"vw":100.560766},{"c":100.52,"h":100.59,"l":100.4751,"n":956,"o":100.54,"t":"2026-10-20T16:15:00Z","v":25692,"vw":100.53545},{"c":100.495,"h":100.55,"l":100.37,"n":894,"o":100.53,"t":"2026-10-20T16:30:00Z","v":26637,"vw":100.44826},{"c":100.57,"h":100.57,"l":100.4,"n":1180,"o":100.495,"t":"2026-10-20T16:45:00Z","v":41312,"vw":100.460539},{"c":100.41,"h":100.56,"l":100.37,"n":1021,"o":100.55,"t":"2026-10-20T17:00:00Z","v":28427,"vw":100.457717},{"c":100.45,"h":100.47,"l":100.31,"n":1191,"o":100.38,"t":"2026-10-20T17:15:00Z","v":49467,"vw":100.381293},{"c":100.7,"h":100.71,"l":100.44,"n":1138,"o":100.45,"t":"2026-10-20T17:30:00Z","v":42516,"vw":100.58177},{"c":100.67,"h":100.71,"l":100.615,"n":635,"o":100.71,"t":"2026-10-20T17:45:00Z","v":22523,"vw":100.674351},{"c":100.7,"h":100.72,"l":100.585,"n":1047,"o":100.67,"t":"2026-10-20T18:00:00Z","v":36024,"vw":100.663766},{"c":100.74,"h":100.81,"l":100.64,"n":1002,"o":100.72,"t":"2026-10-20T18:15:00Z","v":35563,"vw":100.727784},{"c":100.65,"h":100.855,"l":100.63,"n":1207,"o":100.73,"t":"2026-10-20T18:30:00Z","v":52316,"vw":100.731436},{"c":100.65,"h":100.68,"l":100.6001,"n":1139,"o":100.64,"t":"2026-10-20T18:45:00Z","v":37287,"vw":100.636109},{"c":100.689,"h":100.69,"l":100.585,"n":1243,"o":100.625,"t":"2026-10-20T19:00:00Z","v":46421,"vw":100.6382},{"c":100.54,"h":100.685,"l":100.43,"n":1699,"o":100.685,"t":"2026-10-20T19:15:00Z","v":64489,"vw":100.545854},{"c":100.815,"h":100.815,"l":100.46,"n":2093,"o":100.52,"t":"2026-10-20T19:30:00Z","v":85560,"vw":100.678653},{"c":101.29,"h":101.305,"l":100.775,"n":6425,"o":100.81,"t":"2026-10-20T19:45:00Z","v":357562,"vw":101.137584},{"c":101.29,"h":101.29,"l":101.29,"n":60,"o":101.29,"t":"2026-10-20T20:00:00Z","v":507652,"vw":101.29},{"c":101.2003,"h":101.52,"l":101.2003,"n":6,"o":101.52,"t":"2026-10-21T12:30:00Z","v":754,"vw":101.36015},{"c":100.87,"h":101.35,"l":100.435,"n":562,"o":101.02,"t":"2026-10-21T13:30:00Z","v":78877,"vw":101.214981},{"c":100.51,"h":100.95,"l":100.49,"n":629,"o":100.87,"t":"2026-10-21T13:45:00Z","v":33105,"vw":100.751236},{"c":100.78,"h":100.84,"l":100.19,"n":1144,"o":100.5,"t":"2026-10-21T14:00:00Z","v":51247,"vw":100.44226},{"c":100.71,"h":100.8799,"l":100.49,"n":981,"o":100.73,"t":"2026-10-21T14:15:00Z","v":27345,"vw":100.706274},{"c":101.085,"h":101.11,"l":100.73,"n":693,"o":100.7608,"t":"2026-10-21T14:30:00Z","v":21247,"vw":100.98179},{"c":100.9675,"h":101.17,"l":100.9675,"n":807,"o":101.12,"t":"2026-10-21T14:45:00Z","v":27726,"vw":101.050605},{"c":100.9,"h":101.0351,"l":100.89,"n":615,"o":100.92,"t":"2026-10-21T15:00:00Z","v":17245,"vw":100.959722},{"c":101.155,"h":101.19,"l":100.96,"n":591,"o":100.96,"t":"2026-10-21T15:15:00Z","v":15375,"vw":101.116342},{"c":101.095,"h":101.155,"l":100.96,"n":465,"o":101.15,"t":"2026-10-21T15:30:00Z","v":13217,"vw":101.076857},{"c":101.08,"h":101.125,"l":101.03,"n":695,"o":101.07,"t":"2026-10-21T15:45:00Z","v":21661,"vw":101.09514},{"c":100.98,"h":101.11,"l":100.93,"n":685,"o":101.11,"t":"2026-10-21T16:00:00Z","v":18891,"vw":101.030171},{"c":101.06,"h":101.06,"l":100.95,"n":589,"o":101.005,"t":"2026-10-21T16:15:00Z","v":17084,"vw":101.009158},{"c":100.8,"h":101.09,"l":100.8,"n":1049,"o":101.07,"t":"2026-10-21T16:30:00Z","v":36271,"vw":100.972118},{"c":100.82,"h":100.875,"l":100.61,"n":1055,"o":100.805,"t":"2026-10-21T16:45:00Z","v":35820,"vw":100.739055},{"c":100.7,"h":100.945,"l":100.7,"n":820,"o":100.835,"t":"2026-10-21T17:00:00Z","v":40733,"vw":100.810079},{"c":100.02,"h":100.67,"l":100.02,"n":1729,"o":100.67,"t":"2026-10-21T17:15:00Z","v":68746,"vw":100.306657},{"c":99.26,"h":100.1,"l":99.065,"n":7755,"o":100.02,"t":"2026-10-21T17:30:00Z","v":382076,"vw":99.540979},{"c":98.92,"h":99.31,"l":98.78,"n":4833,"o":99.295,"t":"2026-10-21T17:45:00Z","v":228778,"vw":99.078811},{"c":99.335,"h":99.34,"l":98.8301,"n":2323,"o":98.94,"t":"2026-10-21T18:00:00Z","v":86899,"vw":99.02003},{"c":99.285,"h":99.34,"l":99.18,"n":1916,"o":99.32,"t":"2026-10-21T18:15:00Z","v":73000,"vw":99.258538},{"c":99.56,"h":99.6,"l":99.25,"n":1644,"o":99.27,"t":"2026-10-21T18:30:00Z","v":63000,"vw":99.416228},{"c":99.4,"h":99.67,"l":99.13,"n":5310,"o":99.59,"t":"2026-10-21T18:45:00Z","v":223060,"vw":99.370882},{"c":99.89,"h":99.89,"l":99.42,"n":2311,"o":99.42,"t":"2026-10-21T19:00:00Z","v":97144,"vw":99.634379},{"c":99.935,"h":99.95,"l":99.765,"n":1699,"o":99.87,"t":"2026-10-21T19:15:00Z","v":61698,"vw":99.863293},{"c":100.095,"h":100.095,"l":99.87,"n":2068,"o":99.925,"t":"2026-10-21T19:30:00Z","v":77964,"vw":99.953854},{"c":100.27,"h":100.32,"l":100.02,"n":5670,"o":100.065,"t":"2026-10-21T19:45:00Z","v":256910,"vw":100.228209},{"c":100.28,"h":100.28,"l":100.28,"n":99,"o":100.28,"t":"2026-10-21T20:00:00Z","v":366359,"vw":100.28},{"c":101.21,"h":101.21,"l":101.21,"n":3,"o":101.21,"t":"2026-10-22T13:15:00Z","v":112,"vw":101.21},{"c":101.2,"h":101.565,"l":100.39,"n":825,"o":101.14,"t":"2026-10-22T13:30:00Z","v":86695,"vw":101.293717},{"c":101.735,"h":101.7827,"l":101.22,"n":889,"o":101.22,"t":"2026-10-22T13:45:00Z","v":42098,"vw":101.565121},{"c":101.995,"h":102.02,"l":101.52,"n":1128,"o":101.68,"t":"2026-10-22T14:00:00Z","v":44338,"vw":101.78262},{"c":102.42,"h":102.42,"l":101.95,"n":946,"o":101.995,"t":"2026-10-22T14:15:00Z","v":33345,"vw":102.276363},{"c":102.12,"h":102.53,"l":102.01,"n":985,"o":102.405,"t":"2026-10-22T14:30:00Z","v":45945,"vw":102.168065},{"c":102.3,"h":102.39,"l":102.09,"n":784,"o":102.16,"t":"2026-10-22T14:45:00Z","v":24398,"vw":102.270473},{"c":102.555,"h":102.5608,"l":102.135,"n":715,"o":102.315,"t":"2026-10-22T15:00:00Z","v":23696,"vw":102.414409},{"c":102.56,"h":102.6,"l":102.39,"n":883,"o":102.545,"t":"2026-10-22T15:15:00Z","v":31062,"vw":102.489558},{"c":102.58,"h":102.63,"l":102.46,"n":1003,"o":102.5899,"t":"2026-10-22T15:30:00Z","v":31240,"vw":102.557868},{"c":102.655,"h":102.79,"l":102.6,"n":857,"o":102.6,"t":"2026-10-22T15:45:00Z","v":22762,"vw":102.686525},{"c":102.655,"h":102.83,"l":102.575,"n":955,"o":102.62,"t":"2026-10-22T16:00:00Z","v":29813,"vw":102.708724},{"c":102.81,"h":102.8214,"l":102.57,"n":946,"o":102.64,"t":"2026-10-22T16:15:00Z","v":53819,"vw":102.664056},{"c":103.02,"h":103.03,"l":102.805,"n":963,"o":102.81,"t":"2026-10-22T16:30:00Z","v":44453,"vw":102.96915},{"c":103.28,"h":103.28,"l":103,"n":1002,"o":103.01,"t":"2026-10-22T16:45:00Z","v":34056,"vw":103.175589},{"c":103.22,"h":103.34,"l":103.125,"n":891,"o":103.24,"t":"2026-10-22T17:00:00Z","v":24119,"vw":103.253466},{"c":103.45,"h":103.45,"l":103.12,"n":1078,"o":103.24,"t":"2026-10-22T17:15:00Z","v":36564,"vw":103.194427},{"c":103.49,"h":103.535,"l":103.39,"n":1096,"o":103.42,"t":"2026-10-22T17:30:00Z","v":66026,"vw":103.488389},{"c":103.72,"h":103.72,"l":103.48,"n":1093,"o":103.48,"t":"2026-10-22T17:45:00Z","v":34821,"vw":103.583513},{"c":103.82,"h":103.82,"l":103.675,"n":1068,"o":103.745,"t":"2026-10-22T18:00:00Z","v":38847,"vw":103.721542},{"c":103.82,"h":103.84,"l":103.71,"n":747,"o":103.82,"t":"2026-10-22T18:15:00Z","v":22033,"vw":103.762304},{"c":103.635,"h":103.82,"l":103.635,"n":945,"o":103.82,"t":"2026-10-22T18:30:00Z","v":23872,"vw":103.709304},{"c":103.75,"h":103.78,"l":103.65,"n":1100,"o":103.65,"t":"2026-10-22T18:45:00Z","v":28774,"vw":103.725602},{"c":103.355,"h":103.84,"l":103.33,"n":1716,"o":103.73,"t":"2026-10-22T19:00:00Z","v":65244,"vw":103.730965},{"c":103.28,"h":103.595,"l":103.18,"n":1932,"o":103.35,"t":"2026-10-22T19:15:00Z","v":82400,"vw":103.38189},{"c":102.78,"h":103.28,"l":102.76,"n":3347,"o":103.23,"t":"2026-10-22T19:30:00Z","v":186447,"vw":103.038976},{"c":102.7,"h":102.96,"l":101.9,"n":9904,"o":102.78,"t":"2026-10-22T19:45:00Z","v":552358,"vw":102.509784},{"c":102.74,"h":102.74,"l":102.69,"n":93,"o":102.69,"t":"2026-10-22T20:00:00Z","v":541824,"vw":102.69001}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.075,"strike":120.99088189717891,"iv":0.5155852115510702,"gamma":0.015860857792865127,"theta":-0.06224138814207232,"vega":0.06681407722304,"rho":0.010736587132070154,"breakevenPct":18.81047488532111},{"delta":0.2,"premium":0.9712286107900511,"strike":111.78071526975127,"iv":0.32152214288912995,"gamma":0.031648960289831836,"theta":-0.047408103604713946,"vega":0.08017564515318323,"rho":0.014383930697823349,"breakevenPct":9.7449327239063},{"delta":0.25,"premium":1.1052978346918212,"strike":108.94719059132399,"iv":0.2669716813107674,"gamma":0.04087197354466722,"theta":-0.04425201572822411,"vega":0.08832920524458847,"rho":0.018087421291053285,"breakevenPct":7.117469754736057},{"delta":0.3,"premium":1.359828974013309,"strike":107.64190269736764,"iv":0.25772178669741835,"gamma":0.04617224684338837,"theta":-0.046549629574710844,"vega":0.09549547335153673,"rho":0.021820332231073,"breakevenPct":6.094735907515052},{"delta":0.35,"premium":1.6143601133347965,"strike":106.3366148034113,"iv":0.24847189208406936,"gamma":0.051472520142109526,"theta":-0.04884724342119758,"vega":0.10266174145848497,"rho":0.025553243171092713,"breakevenPct":5.0720020602940465},{"delta":0.4,"premium":1.8688912526562844,"strike":105.03132690945495,"iv":0.23922199747072037,"gamma":0.05677279344083069,"theta":-0.05114485726768432,"vega":0.10982800956543325,"rho":0.02928615411111243,"breakevenPct":4.049268213073041},{"delta":0.45,"premium":2.3403832442067736,"strike":104.1301247771836,"iv":0.2404961853832442,"gamma":0.055803957219251334,"theta":-0.0513217825311943,"vega":0.10852121212121212,"rho":0.032921020529269644,"breakevenPct":3.631018124771636},{"delta":0.5,"premium":2.817210338680927,"strike":103.23885918003565,"iv":0.24202916221033868,"gamma":0.05468096256684492,"theta":-0.05144655971479501,"vega":0.1070060606060606,"rho":0.036553476016561386,"breakevenPct":3.2276323911977634},{"delta":0.55,"premium":3.294037433155081,"strike":102.3475935828877,"iv":0.24356213903743315,"gamma":0.0535579679144385,"theta":-0.05157133689839572,"vega":0.1054909090909091,"rho":0.040185931503853134,"breakevenPct":2.8242466576238896},{"delta":0.6,"premium":3.770864527629233,"strike":101.45632798573975,"iv":0.24509511586452762,"gamma":0.052434973262032086,"theta":-0.05169611408199644,"vega":0.10397575757575758,"rho":0.043818386991144875,"breakevenPct":2.420860924050017},{"delta":0.65,"premium":4.247691622103387,"strike":100.5650623885918,"iv":0.2466280926916221,"gamma":0.051311978609625664,"theta":-0.05182089126559715,"vega":0.10246060606060607,"rho":0.04745084247843662,"breakevenPct":2.0174751904761434},{"delta":0.7,"premium":5.136285097192224,"strike":99.34125269978402,"iv":0.2593915766738661,"gamma":0.04753023758099352,"theta":-0.0520317494600432,"vega":0.0979427645788337,"rho":0.05083486026768526,"breakevenPct":1.6911989458596892},{"delta":0.75,"premium":6.738156947444205,"strike":97.54139668826494,"iv":0.2916089992800576,"gamma":0.039142908567314616,"theta":-0.05239172066234701,"vega":0.08822354211663067,"rho":0.05378852423026907,"breakevenPct":1.4984948761039},{"delta":0.8,"premium":8.340028797696187,"strike":95.74154067674586,"iv":0.32382642188624916,"gamma":0.0307555795536357,"theta":-0.05275169186465083,"vega":0.07850431965442764,"rho":0.05674218819285289,"breakevenPct":1.305790806348111},{"delta":0.85,"premium":10.406774193548387,"strike":93.41935483870968,"iv":0.3483541935483871,"gamma":0.02338,"theta":-0.04834774193548387,"vega":0.06511096774193548,"rho":0.05931935478694611,"breakevenPct":1.0571627722971293},{"delta":0.9,"premium":12.799247311827958,"strike":90.73118279569893,"iv":0.3674939784946237,"gamma":0.016713333333333327,"theta":-0.040605806451612894,"vega":0.0491432258064516,"rho":0.061632717102437076,"breakevenPct":0.769349919726386}],"put":[{"delta":0.1,"premium":1.0645363680308746,"strike":80.7847723976844,"iv":0.735975689547118,"gamma":0.008865706215386703,"theta":-0.06262137256630258,"vega":0.05008878847517952,"rho":-0.009108005160089493,"breakevenPct":22.405843848886967},{"delta":0.15,"premium":0.9299224702816739,"strike":90.88081472887445,"iv":0.44309522822103986,"gamma":0.022100289869231377,"theta":-0.04634198864137177,"vega":0.06572175120587588,"rho":-0.013422352035892943,"breakevenPct":12.44803167355189},{"delta":0.2,"premium":1.0887032842582107,"strike":95.83805209513024,"iv":0.32123669309173275,"gamma":0.029913590033975087,"theta":-0.04209682899207248,"vega":0.07763114382785957,"rho":-0.017771461195439833,"breakevenPct":7.7775464172941104},{"delta":0.25,"premium":1.4496885617214044,"strike":97.25368063420159,"iv":0.3172446206115515,"gamma":0.033990600226500564,"theta":-0.04614552661381653,"vega":0.08697429218573047,"rho":-0.02214452814513422,"breakevenPct":6.751029713373386},{"delta":0.3,"premium":1.8106738391845978,"strike":98.66930917327294,"iv":0.3132525481313703,"gamma":0.03806761041902605,"theta":-0.05019422423556059,"vega":0.09631744054360136,"rho":-0.02651759509482861,"breakevenPct":5.724513009452661},{"delta":0.35,"premium":2.1852257181942543,"strike":100.06839945280437,"iv":0.30965047879616964,"gamma":0.04191641586867305,"theta":-0.054045143638850886,"vega":0.10519439124487004,"rho":-0.03089484381586632,"breakevenPct":4.727298292184035},{"delta":0.4,"premium":2.7723210214318286,"strike":101.20839033287734,"iv":0.31215845873233017,"gamma":0.04219001367989056,"theta":-0.05479753761969904,"vega":0.10676757865937073,"rho":-0.035337606954615984,"breakevenPct":4.18914803246495},{"delta":0.45,"premium":3.359416324669403,"strike":102.3483812129503,"iv":0.31466643866849064,"gamma":0.04246361149110807,"theta":-0.05554993160054719,"vega":0.10834076607387141,"rho":-0.03978037009336565,"breakevenPct":3.650997772745865},{"delta":0.5,"premium":3.9465116279069763,"strike":103.48837209302326,"iv":0.3171744186046512,"gamma":0.04273720930232558,"theta":-0.05630232558139535,"vega":0.10991395348837209,"rho":-0.04422313323211531,"breakevenPct":3.1128475130267805},{"delta":0.55,"premium":4.533606931144551,"strike":104.62836297309622,"iv":0.3196823985408117,"gamma":0.04301080711354309,"theta":-0.0570547195622435,"vega":0.11148714090287278,"rho":-0.04866589637086498,"breakevenPct":2.574697253307695},{"delta":0.6,"premium":5.345930540827146,"strike":105.89342523860022,"iv":0.32057147401908803,"gamma":0.041545440084835634,"theta":-0.054583987274655354,"vega":0.10797958642629905,"rho":-0.053247177211085336,"breakevenPct":2.1340328034133993},{"delta":0.65,"premium":6.2671924708377516,"strike":107.21898197242842,"iv":0.3206775185577943,"gamma":0.03923897136797455,"theta":-0.0505542948038176,"vega":0.1020145811240721,"rho":-0.057895456227387974,"breakevenPct":1.7405202437310932},{"delta":0.7,"premium":7.188454400848355,"strike":108.54453870625663,"iv":0.3207835630965005,"gamma":0.03693250265111347,"theta":-0.04652460233297985,"vega":0.09604957582184517,"rho":-0.06254373524369061,"breakevenPct":1.3470076840487875},{"delta":0.75,"premium":8.109716330858959,"strike":109.87009544008484,"iv":0.3208896076352068,"gamma":0.034626033934252384,"theta":-0.0424949098621421,"vega":0.09008457051961824,"rho":-0.06719201425999324,"breakevenPct":0.9534951243664811},{"delta":0.8,"premium":9.749514955537592,"strike":111.8229587712207,"iv":0.3229417138237672,"gamma":0.02976968472109943,"theta":-0.034917542441390455,"vega":0.07779660468876314,"rho":-0.07235706262052466,"breakevenPct":0.6487796226561158},{"delta":0.85,"premium":11.467380759902989,"strike":113.84397736459175,"iv":0.32520525464834277,"gamma":0.02463629749393695,"theta":-0.026954729183508497,"vega":0.06482166531932096,"rho":-0.07757825665260198,"breakevenPct":0.353711694871749},{"delta":0.9,"premium":18.57068965517243,"strike":121.12068965517243,"iv":0.43348965517241406,"gamma":0.0143155172413793,"theta":-0.026572413793103457,"vega":0.04993620689655171,"rho":-0.08688321238598926,"breakevenPct":0.18493284017909065}]},"raw":{"call":[{"delta":0.15,"premium":1.075,"strike":120.99088189717891,"iv":0.5155852115510702,"gamma":0.015860857792865127,"theta":-0.06224138814207232,"vega":0.06681407722304,"rho":0.010736587132070154,"breakevenPct":18.81047488532111},{"delta":0.2,"premium":0.9712286107900511,"strike":111.78071526975127,"iv":0.32152214288912995,"gamma":0.031648960289831836,"theta":-0.047408103604713946,"vega":0.08017564515318323,"rho":0.014383930697823349,"breakevenPct":9.7449327239063},{"delta":0.25,"premium":1.1052978346918212,"strike":108.94719059132399,"iv":0.2669716813107674,"gamma":0.04087197354466722,"theta":-0.04425201572822411,"vega":0.08832920524458847,"rho":0.018087421291053285,"breakevenPct":7.117469754736057},{"delta":0.3,"premium":1.359828974013309,"strike":107.64190269736764,"iv":0.25772178669741835,"gamma":0.04617224684338837,"theta":-0.046549629574710844,"vega":0.09549547335153673,"rho":0.021820332231073,"breakevenPct":6.094735907515052},{"delta":0.35,"premium":1.6143601133347965,"strike":106.3366148034113,"iv":0.24847189208406936,"gamma":0.051472520142109526,"theta":-0.04884724342119758,"vega":0.10266174145848497,"rho":0.025553243171092713,"breakevenPct":5.0720020602940465},{"delta":0.4,"premium":1.8688912526562844,"strike":105.03132690945495,"iv":0.23922199747072037,"gamma":0.05677279344083069,"theta":-0.05114485726768432,"vega":0.10982800956543325,"rho":0.02928615411111243,"breakevenPct":4.049268213073041},{"delta":0.45,"premium":2.3403832442067736,"strike":104.1301247771836,"iv":0.2404961853832442,"gamma":0.055803957219251334,"theta":-0.0513217825311943,"vega":0.10852121212121212,"rho":0.032921020529269644,"breakevenPct":3.631018124771636},{"delta":0.5,"premium":2.817210338680927,"strike":103.23885918003565,"iv":0.24202916221033868,"gamma":0.05468096256684492,"theta":-0.05144655971479501,"vega":0.1070060606060606,"rho":0.036553476016561386,"breakevenPct":3.2276323911977634},{"delta":0.55,"premium":3.294037433155081,"strike":102.3475935828877,"iv":0.24356213903743315,"gamma":0.0535579679144385,"theta":-0.05157133689839572,"vega":0.1054909090909091,"rho":0.040185931503853134,"breakevenPct":2.8242466576238896},{"delta":0.6,"premium":3.770864527629233,"strike":101.45632798573975,"iv":0.24509511586452762,"gamma":0.052434973262032086,"theta":-0.05169611408199644,"vega":0.10397575757575758,"rho":0.043818386991144875,"breakevenPct":2.420860924050017},{"delta":0.65,"premium":4.247691622103387,"strike":100.5650623885918,"iv":0.2466280926916221,"gamma":0.051311978609625664,"theta":-0.05182089126559715,"vega":0.10246060606060607,"rho":0.04745084247843662,"breakevenPct":2.0174751904761434},{"delta":0.7,"premium":5.136285097192224,"strike":99.34125269978402,"iv":0.2593915766738661,"gamma":0.04753023758099352,"theta":-0.0520317494600432,"vega":0.0979427645788337,"rho":0.05083486026768526,"breakevenPct":1.6911989458596892},{"delta":0.75,"premium":6.738156947444205,"strike":97.54139668826494,"iv":0.2916089992800576,"gamma":0.039142908567314616,"theta":-0.05239172066234701,"vega":0.08822354211663067,"rho":0.05378852423026907,"breakevenPct":1.4984948761039},{"delta":0.8,"premium":8.340028797696187,"strike":95.74154067674586,"iv":0.32382642188624916,"gamma":0.0307555795536357,"theta":-0.05275169186465083,"vega":0.07850431965442764,"rho":0.05674218819285289,"breakevenPct":1.305790806348111},{"delta":0.85,"premium":10.406774193548387,"strike":93.41935483870968,"iv":0.3483541935483871,"gamma":0.02338,"theta":-0.04834774193548387,"vega":0.06511096774193548,"rho":0.05931935478694611,"breakevenPct":1.0571627722971293},{"delta":0.9,"premium":12.799247311827958,"strike":90.73118279569893,"iv":0.3674939784946237,"gamma":0.016713333333333327,"theta":-0.040605806451612894,"vega":0.0491432258064516,"rho":0.061632717102437076,"breakevenPct":0.769349919726386}],"put":[{"delta":0.1,"premium":1.0645363680308746,"strike":80.7847723976844,"iv":0.735975689547118,"gamma":0.008865706215386703,"theta":-0.06262137256630258,"vega":0.05008878847517952,"rho":-0.009108005160089493,"breakevenPct":22.405843848886967},{"delta":0.15,"premium":0.9299224702816739,"strike":90.88081472887445,"iv":0.44309522822103986,"gamma":0.022100289869231377,"theta":-0.04634198864137177,"vega":0.06572175120587588,"rho":-0.013422352035892943,"breakevenPct":12.44803167355189},{"delta":0.2,"premium":1.0887032842582107,"strike":95.83805209513024,"iv":0.32123669309173275,"gamma":0.029913590033975087,"theta":-0.04209682899207248,"vega":0.07763114382785957,"rho":-0.017771461195439833,"breakevenPct":7.7775464172941104},{"delta":0.25,"premium":1.4496885617214044,"strike":97.25368063420159,"iv":0.3172446206115515,"gamma":0.033990600226500564,"theta":-0.04614552661381653,"vega":0.08697429218573047,"rho":-0.02214452814513422,"breakevenPct":6.751029713373386},{"delta":0.3,"premium":1.8106738391845978,"strike":98.66930917327294,"iv":0.3132525481313703,"gamma":0.03806761041902605,"theta":-0.05019422423556059,"vega":0.09631744054360136,"rho":-0.02651759509482861,"breakevenPct":5.724513009452661},{"delta":0.35,"premium":2.1852257181942543,"strike":100.06839945280437,"iv":0.30965047879616964,"gamma":0.04191641586867305,"theta":-0.054045143638850886,"vega":0.10519439124487004,"rho":-0.03089484381586632,"breakevenPct":4.727298292184035},{"delta":0.4,"premium":2.7723210214318286,"strike":101.20839033287734,"iv":0.31215845873233017,"gamma":0.04219001367989056,"theta":-0.05479753761969904,"vega":0.10676757865937073,"rho":-0.035337606954615984,"breakevenPct":4.18914803246495},{"delta":0.45,"premium":3.359416324669403,"strike":102.3483812129503,"iv":0.31466643866849064,"gamma":0.04246361149110807,"theta":-0.05554993160054719,"vega":0.10834076607387141,"rho":-0.03978037009336565,"breakevenPct":3.650997772745865},{"delta":0.5,"premium":3.9465116279069763,"strike":103.48837209302326,"iv":0.3171744186046512,"gamma":0.04273720930232558,"theta":-0.05630232558139535,"vega":0.10991395348837209,"rho":-0.04422313323211531,"breakevenPct":3.1128475130267805},{"delta":0.55,"premium":4.533606931144551,"strike":104.62836297309622,"iv":0.3196823985408117,"gamma":0.04301080711354309,"theta":-0.0570547195622435,"vega":0.11148714090287278,"rho":-0.04866589637086498,"breakevenPct":2.574697253307695},{"delta":0.6,"premium":5.345930540827146,"strike":105.89342523860022,"iv":0.32057147401908803,"gamma":0.041545440084835634,"theta":-0.054583987274655354,"vega":0.10797958642629905,"rho":-0.053247177211085336,"breakevenPct":2.1340328034133993},{"delta":0.65,"premium":6.2671924708377516,"strike":107.21898197242842,"iv":0.3206775185577943,"gamma":0.03923897136797455,"theta":-0.0505542948038176,"vega":0.1020145811240721,"rho":-0.057895456227387974,"breakevenPct":1.7405202437310932},{"delta":0.7,"premium":7.188454400848355,"strike":108.54453870625663,"iv":0.3207835630965005,"gamma":0.03693250265111347,"theta":-0.04652460233297985,"vega":0.09604957582184517,"rho":-0.06254373524369061,"breakevenPct":1.3470076840487875},{"delta":0.75,"premium":8.109716330858959,"strike":109.87009544008484,"iv":0.3208896076352068,"gamma":0.034626033934252384,"theta":-0.0424949098621421,"vega":0.09008457051961824,"rho":-0.06719201425999324,"breakevenPct":0.9534951243664811},{"delta":0.8,"premium":9.749514955537592,"strike":111.8229587712207,"iv":0.3229417138237672,"gamma":0.02976968472109943,"theta":-0.034917542441390455,"vega":0.07779660468876314,"rho":-0.07235706262052466,"breakevenPct":0.6487796226561158},{"delta":0.85,"premium":11.467380759902989,"strike":113.84397736459175,"iv":0.32520525464834277,"gamma":0.02463629749393695,"theta":-0.026954729183508497,"vega":0.06482166531932096,"rho":-0.07757825665260198,"breakevenPct":0.353711694871749},{"delta":0.9,"premium":18.57068965517243,"strike":121.12068965517243,"iv":0.43348965517241406,"gamma":0.0143155172413793,"theta":-0.026572413793103457,"vega":0.04993620689655171,"rho":-0.08688321238598926,"breakevenPct":0.18493284017909065}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}