{"symbol":"AOA","url":"https://intraalpha.com/companies/AOA","capturedAt":"2026-10-23T06:53:30.405Z","state":"ready","quote":{"symbol":"AOA","last_price":96.74,"prev_close":97.61,"regular_close":96.74,"change":-0.87,"change_pct":-0.8913,"regular_change":-0.87,"regular_change_pct":-0.8913,"extended_change":0,"extended_change_pct":0,"bid":96.2,"ask":100,"bid_size":100,"ask_size":100,"volume":161059,"vwap":96.675537,"open":96.9,"high":97.01,"low":96.49,"close":96.74,"trade_count":1650,"last_trade_at":"2026-10-23T00:00:00.118228044Z","last_quote_at":"2026-10-22T23:56:41.502255655Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:53:29.104820917-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3300000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.05,"dividend_yield":0.0211,"inception_date":"2008-11-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:30.006845+00:00"},"optionObservedAt":"2026-10-22T19:59:15.004Z","bars":[{"c":97.45,"h":97.45,"l":97.45,"n":3,"o":97.45,"t":"2026-10-16T12:45:00Z","v":362,"vw":97.45},{"c":97.618,"h":97.74,"l":97.595,"n":280,"o":97.74,"t":"2026-10-16T13:30:00Z","v":20734,"vw":97.62589},{"c":97.58,"h":97.62,"l":97.58,"n":53,"o":97.59,"t":"2026-10-16T13:35:00Z","v":5066,"vw":97.604317},{"c":97.635,"h":97.635,"l":97.55,"n":17,"o":97.585,"t":"2026-10-16T13:40:00Z","v":1181,"vw":97.599087},{"c":97.61,"h":97.635,"l":97.5805,"n":40,"o":97.635,"t":"2026-10-16T13:45:00Z","v":1872,"vw":97.618109},{"c":97.61,"h":97.61,"l":97.54,"n":33,"o":97.56,"t":"2026-10-16T13:50:00Z","v":6405,"vw":97.580551},{"c":97.59,"h":97.63,"l":97.59,"n":13,"o":97.61,"t":"2026-10-16T13:55:00Z","v":754,"vw":97.611667},{"c":97.565,"h":97.61,"l":97.565,"n":15,"o":97.61,"t":"2026-10-16T14:00:00Z","v":12173,"vw":97.603093},{"c":97.575,"h":97.575,"l":97.575,"n":4,"o":97.575,"t":"2026-10-16T14:05:00Z","v":400,"vw":97.575},{"c":97.55,"h":97.55,"l":97.55,"n":14,"o":97.55,"t":"2026-10-16T14:10:00Z","v":901,"vw":97.55},{"c":97.55,"h":97.56,"l":97.545,"n":18,"o":97.56,"t":"2026-10-16T14:15:00Z","v":1590,"vw":97.553385},{"c":97.595,"h":97.595,"l":97.54,"n":5,"o":97.555,"t":"2026-10-16T14:20:00Z","v":469,"vw":97.556706},{"c":97.53,"h":97.555,"l":97.53,"n":3,"o":97.555,"t":"2026-10-16T14:25:00Z","v":5860,"vw":97.539765},{"c":97.58,"h":97.61,"l":97.54,"n":34,"o":97.547,"t":"2026-10-16T14:30:00Z","v":12029,"vw":97.554735},{"c":97.575,"h":97.595,"l":97.575,"n":19,"o":97.595,"t":"2026-10-16T14:35:00Z","v":1766,"vw":97.583667},{"c":97.6,"h":97.6,"l":97.6,"n":10,"o":97.6,"t":"2026-10-16T14:40:00Z","v":408,"vw":97.6},{"c":97.6258,"h":97.637,"l":97.625,"n":7,"o":97.637,"t":"2026-10-16T14:45:00Z","v":834,"vw":97.628005},{"c":97.57,"h":97.655,"l":97.57,"n":15,"o":97.655,"t":"2026-10-16T14:50:00Z","v":994,"vw":97.632855},{"c":97.54,"h":97.54,"l":97.535,"n":9,"o":97.535,"t":"2026-10-16T15:00:00Z","v":430,"vw":97.536667},{"c":97.47,"h":97.54,"l":97.455,"n":41,"o":97.54,"t":"2026-10-16T15:05:00Z","v":2997,"vw":97.50117},{"c":97.44,"h":97.455,"l":97.42,"n":18,"o":97.435,"t":"2026-10-16T15:10:00Z","v":1027,"vw":97.437681},{"c":97.425,"h":97.425,"l":97.425,"n":2,"o":97.425,"t":"2026-10-16T15:15:00Z","v":192,"vw":97.425},{"c":97.345,"h":97.4357,"l":97.345,"n":5,"o":97.435,"t":"2026-10-16T15:20:00Z","v":637,"vw":97.419887},{"c":97.335,"h":97.34,"l":97.335,"n":6,"o":97.34,"t":"2026-10-16T15:25:00Z","v":364,"vw":97.338615},{"c":97.345,"h":97.38,"l":97.345,"n":7,"o":97.38,"t":"2026-10-16T15:40:00Z","v":668,"vw":97.350477},{"c":97.305,"h":97.35,"l":97.305,"n":6,"o":97.31,"t":"2026-10-16T15:45:00Z","v":479,"vw":97.331876},{"c":97.195,"h":97.195,"l":97.195,"n":2,"o":97.195,"t":"2026-10-16T15:55:00Z","v":107,"vw":97.195},{"c":97.12,"h":97.12,"l":97.12,"n":4,"o":97.12,"t":"2026-10-16T16:00:00Z","v":293,"vw":97.12},{"c":97.1379,"h":97.1379,"l":97.1259,"n":4,"o":97.1259,"t":"2026-10-16T16:05:00Z","v":5060,"vw":97.137449},{"c":97.14,"h":97.14,"l":97.1,"n":26,"o":97.11,"t":"2026-10-16T16:10:00Z","v":2321,"vw":97.117542},{"c":97.13,"h":97.13,"l":97.13,"n":4,"o":97.13,"t":"2026-10-16T16:15:00Z","v":144023,"vw":97.13},{"c":97.135,"h":97.145,"l":97.135,"n":9,"o":97.145,"t":"2026-10-16T16:20:00Z","v":2069,"vw":97.136466},{"c":97.11,"h":97.145,"l":97.11,"n":17,"o":97.145,"t":"2026-10-16T16:25:00Z","v":1054,"vw":97.130263},{"c":97.02,"h":97.08,"l":97.02,"n":18,"o":97.08,"t":"2026-10-16T16:30:00Z","v":1566,"vw":97.070999},{"c":97.01,"h":97.02,"l":97.01,"n":6,"o":97.02,"t":"2026-10-16T16:35:00Z","v":541,"vw":97.018},{"c":97.0463,"h":97.0463,"l":97,"n":5,"o":97,"t":"2026-10-16T16:40:00Z","v":801,"vw":97.034696},{"c":96.93,"h":97.04,"l":96.93,"n":18,"o":97.035,"t":"2026-10-16T16:45:00Z","v":2333,"vw":97.026051},{"c":96.95,"h":96.95,"l":96.95,"n":3,"o":96.95,"t":"2026-10-16T16:50:00Z","v":205,"vw":96.95},{"c":96.955,"h":96.955,"l":96.955,"n":2,"o":96.955,"t":"2026-10-16T16:55:00Z","v":101,"vw":96.955},{"c":96.825,"h":96.9,"l":96.825,"n":8,"o":96.9,"t":"2026-10-16T17:00:00Z","v":680,"vw":96.887458},{"c":96.785,"h":96.805,"l":96.785,"n":23,"o":96.795,"t":"2026-10-16T17:10:00Z","v":7150,"vw":96.795743},{"c":96.68,"h":96.7121,"l":96.67,"n":25,"o":96.7121,"t":"2026-10-16T17:15:00Z","v":1375,"vw":96.701178},{"c":96.705,"h":96.71,"l":96.675,"n":6,"o":96.6922,"t":"2026-10-16T17:20:00Z","v":906,"vw":96.699548},{"c":96.817,"h":96.817,"l":96.77,"n":3,"o":96.77,"t":"2026-10-16T17:25:00Z","v":306,"vw":96.796967},{"c":96.845,"h":96.845,"l":96.805,"n":7,"o":96.805,"t":"2026-10-16T17:30:00Z","v":943,"vw":96.817727},{"c":96.86,"h":96.86,"l":96.86,"n":4,"o":96.86,"t":"2026-10-16T17:35:00Z","v":191,"vw":96.86},{"c":96.96,"h":96.96,"l":96.84,"n":40,"o":96.84,"t":"2026-10-16T17:40:00Z","v":3765,"vw":96.88807},{"c":96.84,"h":96.96,"l":96.84,"n":23,"o":96.95,"t":"2026-10-16T17:45:00Z","v":15996,"vw":96.897884},{"c":96.81,"h":96.86,"l":96.79,"n":113,"o":96.83,"t":"2026-10-16T17:50:00Z","v":3837,"vw":96.850164},{"c":96.75,"h":96.75,"l":96.75,"n":2,"o":96.75,"t":"2026-10-16T17:55:00Z","v":115,"vw":96.75},{"c":96.7169,"h":96.74,"l":96.7169,"n":8,"o":96.73,"t":"2026-10-16T18:00:00Z","v":1040,"vw":96.728969},{"c":96.76,"h":96.76,"l":96.67,"n":11,"o":96.67,"t":"2026-10-16T18:05:00Z","v":975,"vw":96.716579},{"c":96.73,"h":96.74,"l":96.73,"n":4,"o":96.74,"t":"2026-10-16T18:10:00Z","v":303,"vw":96.736667},{"c":96.66,"h":96.7199,"l":96.66,"n":5,"o":96.7199,"t":"2026-10-16T18:15:00Z","v":234,"vw":96.690537},{"c":96.687,"h":96.687,"l":96.687,"n":1,"o":96.687,"t":"2026-10-16T18:20:00Z","v":260,"vw":96.687},{"c":96.655,"h":96.655,"l":96.655,"n":4,"o":96.655,"t":"2026-10-16T18:25:00Z","v":197,"vw":96.655},{"c":96.68,"h":96.68,"l":96.65,"n":4,"o":96.65,"t":"2026-10-16T18:30:00Z","v":4465,"vw":96.679328},{"c":96.64,"h":96.65,"l":96.62,"n":7,"o":96.62,"t":"2026-10-16T18:35:00Z","v":714,"vw":96.638571},{"c":96.66,"h":96.69,"l":96.6491,"n":9,"o":96.69,"t":"2026-10-16T18:40:00Z","v":1457,"vw":96.658982},{"c":96.655,"h":96.655,"l":96.655,"n":2,"o":96.655,"t":"2026-10-16T18:45:00Z","v":105,"vw":96.655},{"c":96.635,"h":96.635,"l":96.605,"n":19,"o":96.63,"t":"2026-10-16T18:50:00Z","v":3660,"vw":96.625275},{"c":96.585,"h":96.585,"l":96.55,"n":14,"o":96.57,"t":"2026-10-16T18:55:00Z","v":1014,"vw":96.569344},{"c":96.585,"h":96.62,"l":96.58,"n":19,"o":96.615,"t":"2026-10-16T19:00:00Z","v":3186,"vw":96.609228},{"c":96.5564,"h":96.61,"l":96.5564,"n":8,"o":96.61,"t":"2026-10-16T19:05:00Z","v":529,"vw":96.589122},{"c":96.65,"h":96.65,"l":96.6,"n":8,"o":96.6,"t":"2026-10-16T19:10:00Z","v":466,"vw":96.613441},{"c":96.64,"h":96.75,"l":96.64,"n":22,"o":96.72,"t":"2026-10-16T19:15:00Z","v":25420,"vw":96.714904},{"c":96.72,"h":96.725,"l":96.66,"n":33,"o":96.66,"t":"2026-10-16T19:20:00Z","v":2685,"vw":96.696695},{"c":96.72,"h":96.74,"l":96.72,"n":11,"o":96.74,"t":"2026-10-16T19:25:00Z","v":716,"vw":96.737143},{"c":96.76,"h":96.76,"l":96.76,"n":7,"o":96.76,"t":"2026-10-16T19:30:00Z","v":173,"vw":96.76},{"c":96.67,"h":96.6836,"l":96.67,"n":6,"o":96.6836,"t":"2026-10-16T19:35:00Z","v":2185,"vw":96.681681},{"c":96.63,"h":96.665,"l":96.63,"n":11,"o":96.665,"t":"2026-10-16T19:40:00Z","v":431,"vw":96.647899},{"c":96.675,"h":96.675,"l":96.63,"n":14,"o":96.635,"t":"2026-10-16T19:45:00Z","v":921,"vw":96.650844},{"c":96.74,"h":96.7469,"l":96.69,"n":33,"o":96.69,"t":"2026-10-16T19:50:00Z","v":2126,"vw":96.720529},{"c":96.74,"h":96.75,"l":96.74,"n":20,"o":96.75,"t":"2026-10-16T19:55:00Z","v":1223,"vw":96.741326},{"c":96.77,"h":96.77,"l":96.77,"n":8,"o":96.77,"t":"2026-10-16T20:00:00Z","v":278,"vw":96.77},{"c":97.0401,"h":97.1272,"l":97.04,"n":647,"o":97.06,"t":"2026-10-19T13:30:00Z","v":12697,"vw":97.066034},{"c":97.03,"h":97.095,"l":97.03,"n":12,"o":97.085,"t":"2026-10-19T13:35:00Z","v":344,"vw":97.070248},{"c":97.01,"h":97.05,"l":97,"n":27,"o":97.025,"t":"2026-10-19T13:40:00Z","v":2811,"vw":97.014289},{"c":96.9901,"h":96.9901,"l":96.9901,"n":3,"o":96.9901,"t":"2026-10-19T13:50:00Z","v":303,"vw":96.9901},{"c":96.97,"h":97,"l":96.97,"n":25,"o":96.98,"t":"2026-10-19T13:55:00Z","v":3896,"vw":96.987381},{"c":96.905,"h":96.905,"l":96.905,"n":2,"o":96.905,"t":"2026-10-19T14:00:00Z","v":234,"vw":96.905},{"c":96.99,"h":96.99,"l":96.98,"n":6,"o":96.98,"t":"2026-10-19T14:10:00Z","v":208,"vw":96.985},{"c":97.11,"h":97.13,"l":97.11,"n":19,"o":97.115,"t":"2026-10-19T14:20:00Z","v":4851,"vw":97.125628},{"c":97.1,"h":97.1165,"l":97.09,"n":19,"o":97.1,"t":"2026-10-19T14:25:00Z","v":3716,"vw":97.103644},{"c":96.97,"h":97.085,"l":96.96,"n":45,"o":97.085,"t":"2026-10-19T14:30:00Z","v":4350,"vw":96.989023},{"c":96.97,"h":97.01,"l":96.97,"n":16,"o":96.99,"t":"2026-10-19T14:35:00Z","v":16748,"vw":96.972436},{"c":96.9899,"h":96.9899,"l":96.97,"n":13,"o":96.97,"t":"2026-10-19T14:40:00Z","v":1475,"vw":96.978867},{"c":97.02,"h":97.04,"l":97.02,"n":12,"o":97.0299,"t":"2026-10-19T14:45:00Z","v":1110,"vw":97.029003},{"c":96.96,"h":96.98,"l":96.96,"n":9,"o":96.9699,"t":"2026-10-19T14:50:00Z","v":552,"vw":96.970584},{"c":96.995,"h":97.02,"l":96.995,"n":30,"o":97.01,"t":"2026-10-19T14:55:00Z","v":3168,"vw":97.009184},{"c":97.06,"h":97.06,"l":97.02,"n":6,"o":97.02,"t":"2026-10-19T15:00:00Z","v":535,"vw":97.0375},{"c":97.05,"h":97.05,"l":97.05,"n":2,"o":97.05,"t":"2026-10-19T15:05:00Z","v":101,"vw":97.05},{"c":97.09,"h":97.11,"l":97.06,"n":19,"o":97.0699,"t":"2026-10-19T15:10:00Z","v":3272,"vw":97.089541},{"c":97.14,"h":97.14,"l":97.12,"n":12,"o":97.12,"t":"2026-10-19T15:15:00Z","v":445,"vw":97.135},{"c":97.18,"h":97.18,"l":97.14,"n":15,"o":97.14,"t":"2026-10-19T15:20:00Z","v":1171,"vw":97.163},{"c":97.25,"h":97.25,"l":97.19,"n":22,"o":97.19,"t":"2026-10-19T15:25:00Z","v":3708,"vw":97.201356},{"c":97.23,"h":97.23,"l":97.19,"n":25,"o":97.23,"t":"2026-10-19T15:30:00Z","v":1361,"vw":97.215538},{"c":97.25,"h":97.265,"l":97.21,"n":37,"o":97.21,"t":"2026-10-19T15:35:00Z","v":4308,"vw":97.250139},{"c":97.21,"h":97.24,"l":97.21,"n":31,"o":97.235,"t":"2026-10-19T15:40:00Z","v":1729,"vw":97.224545},{"c":97.19,"h":97.21,"l":97.185,"n":15,"o":97.19,"t":"2026-10-19T15:45:00Z","v":1095,"vw":97.19109},{"c":97.19,"h":97.21,"l":97.19,"n":19,"o":97.2,"t":"2026-10-19T15:50:00Z","v":892,"vw":97.197198},{"c":97.155,"h":97.19,"l":97.155,"n":18,"o":97.1899,"t":"2026-10-19T15:55:00Z","v":2043,"vw":97.178953},{"c":97.05,"h":97.11,"l":97,"n":31,"o":97.11,"t":"2026-10-19T16:00:00Z","v":3064,"vw":97.019399},{"c":97.03,"h":97.05,"l":97.005,"n":26,"o":97.05,"t":"2026-10-19T16:05:00Z","v":2312,"vw":97.024039},{"c":97.04,"h":97.065,"l":97.02,"n":55,"o":97.02,"t":"2026-10-19T16:10:00Z","v":7237,"vw":97.045628},{"c":97.02,"h":97.06,"l":97.02,"n":19,"o":97.035,"t":"2026-10-19T16:15:00Z","v":1115,"vw":97.046239},{"c":97.015,"h":97.02,"l":96.995,"n":10,"o":97,"t":"2026-10-19T16:20:00Z","v":720,"vw":97.006632},{"c":97.03,"h":97.03,"l":97.01,"n":22,"o":97.0168,"t":"2026-10-19T16:25:00Z","v":7865,"vw":97.018805},{"c":97.01,"h":97.03,"l":96.965,"n":32,"o":97.02,"t":"2026-10-19T16:30:00Z","v":5233,"vw":96.996223},{"c":96.98,"h":97.02,"l":96.98,"n":14,"o":97,"t":"2026-10-19T16:35:00Z","v":617,"vw":96.994096},{"c":96.99,"h":97.0196,"l":96.99,"n":24,"o":97.008,"t":"2026-10-19T16:40:00Z","v":6077,"vw":96.994725},{"c":96.94,"h":96.99,"l":96.94,"n":9,"o":96.982,"t":"2026-10-19T16:45:00Z","v":1665,"vw":96.979231},{"c":96.93,"h":96.95,"l":96.93,"n":19,"o":96.95,"t":"2026-10-19T16:50:00Z","v":1901,"vw":96.94235},{"c":96.93,"h":96.9501,"l":96.925,"n":24,"o":96.925,"t":"2026-10-19T16:55:00Z","v":6271,"vw":96.945812},{"c":96.93,"h":96.93,"l":96.9105,"n":32,"o":96.93,"t":"2026-10-19T17:00:00Z","v":17036,"vw":96.923123},{"c":96.87,"h":96.92,"l":96.87,"n":32,"o":96.92,"t":"2026-10-19T17:05:00Z","v":3246,"vw":96.892418},{"c":96.91,"h":96.91,"l":96.89,"n":11,"o":96.9,"t":"2026-10-19T17:10:00Z","v":4106,"vw":96.898292},{"c":96.905,"h":96.94,"l":96.89,"n":17,"o":96.89,"t":"2026-10-19T17:15:00Z","v":8555,"vw":96.910241},{"c":96.89,"h":96.91,"l":96.89,"n":14,"o":96.9,"t":"2026-10-19T17:20:00Z","v":919,"vw":96.89694},{"c":96.92,"h":96.94,"l":96.91,"n":25,"o":96.91,"t":"2026-10-19T17:25:00Z","v":3122,"vw":96.926828},{"c":96.9,"h":96.92,"l":96.9,"n":7,"o":96.9158,"t":"2026-10-19T17:30:00Z","v":655,"vw":96.9122},{"c":96.91,"h":96.91,"l":96.9,"n":7,"o":96.9,"t":"2026-10-19T17:35:00Z","v":800,"vw":96.9075},{"c":96.93,"h":96.95,"l":96.9,"n":30,"o":96.9,"t":"2026-10-19T17:40:00Z","v":4868,"vw":96.938408},{"c":96.8787,"h":96.92,"l":96.878,"n":11,"o":96.92,"t":"2026-10-19T17:45:00Z","v":1286,"vw":96.890434},{"c":96.895,"h":96.92,"l":96.8708,"n":146,"o":96.89,"t":"2026-10-19T17:50:00Z","v":3907,"vw":96.886159},{"c":96.94,"h":96.95,"l":96.93,"n":6,"o":96.93,"t":"2026-10-19T17:55:00Z","v":942,"vw":96.940467},{"c":96.9,"h":96.94,"l":96.9,"n":46,"o":96.94,"t":"2026-10-19T18:00:00Z","v":4199,"vw":96.906932},{"c":96.9228,"h":96.9228,"l":96.9228,"n":2,"o":96.9228,"t":"2026-10-19T18:05:00Z","v":131,"vw":96.9228},{"c":96.95,"h":96.96,"l":96.94,"n":31,"o":96.945,"t":"2026-10-19T18:10:00Z","v":1888,"vw":96.953914},{"c":96.945,"h":96.95,"l":96.945,"n":19,"o":96.95,"t":"2026-10-19T18:15:00Z","v":2102,"vw":96.949718},{"c":96.93,"h":96.9301,"l":96.93,"n":21,"o":96.93,"t":"2026-10-19T18:20:00Z","v":2058,"vw":96.93005},{"c":96.89,"h":96.9,"l":96.88,"n":24,"o":96.9,"t":"2026-10-19T18:25:00Z","v":4112,"vw":96.889447},{"c":96.89,"h":96.9,"l":96.89,"n":17,"o":96.9,"t":"2026-10-19T18:30:00Z","v":666,"vw":96.893333},{"c":96.91,"h":96.91,"l":96.895,"n":6,"o":96.895,"t":"2026-10-19T18:35:00Z","v":6072,"vw":96.899881},{"c":96.92,"h":96.92,"l":96.91,"n":13,"o":96.91,"t":"2026-10-19T18:40:00Z","v":472,"vw":96.9175},{"c":96.9477,"h":96.96,"l":96.93,"n":18,"o":96.93,"t":"2026-10-19T18:45:00Z","v":3111,"vw":96.941308},{"c":96.92,"h":96.93,"l":96.92,"n":8,"o":96.93,"t":"2026-10-19T18:50:00Z","v":804,"vw":96.925349},{"c":96.93,"h":96.93,"l":96.93,"n":5,"o":96.93,"t":"2026-10-19T18:55:00Z","v":603,"vw":96.93},{"c":96.93,"h":96.9399,"l":96.93,"n":8,"o":96.9399,"t":"2026-10-19T19:00:00Z","v":1091,"vw":96.936885},{"c":96.9,"h":96.95,"l":96.9,"n":13,"o":96.95,"t":"2026-10-19T19:05:00Z","v":1094,"vw":96.9075},{"c":96.9184,"h":96.9184,"l":96.89,"n":9,"o":96.89,"t":"2026-10-19T19:10:00Z","v":819,"vw":96.91047},{"c":96.93,"h":96.93,"l":96.9177,"n":9,"o":96.9177,"t":"2026-10-19T19:15:00Z","v":1077,"vw":96.925811},{"c":96.97,"h":96.97,"l":96.95,"n":6,"o":96.96,"t":"2026-10-19T19:20:00Z","v":2339,"vw":96.954819},{"c":96.96,"h":96.99,"l":96.96,"n":7,"o":96.99,"t":"2026-10-19T19:25:00Z","v":1272,"vw":96.974465},{"c":96.948,"h":96.96,"l":96.94,"n":27,"o":96.96,"t":"2026-10-19T19:30:00Z","v":4944,"vw":96.953846},{"c":96.98,"h":96.98,"l":96.96,"n":9,"o":96.96,"t":"2026-10-19T19:35:00Z","v":755,"vw":96.973251},{"c":96.95,"h":96.96,"l":96.95,"n":10,"o":96.9573,"t":"2026-10-19T19:40:00Z","v":1016,"vw":96.952473},{"c":96.925,"h":96.96,"l":96.925,"n":24,"o":96.96,"t":"2026-10-19T19:45:00Z","v":3980,"vw":96.939775},{"c":96.87,"h":96.8799,"l":96.845,"n":19,"o":96.875,"t":"2026-10-19T19:50:00Z","v":2670,"vw":96.872388},{"c":96.84,"h":96.88,"l":96.81,"n":43,"o":96.87,"t":"2026-10-19T19:55:00Z","v":2336,"vw":96.844793},{"c":96.83,"h":96.83,"l":96.83,"n":10,"o":96.83,"t":"2026-10-19T20:00:00Z","v":420,"vw":96.83},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-20T12:40:00Z","v":1020,"vw":98},{"c":96.75,"h":96.89,"l":96.74,"n":172,"o":96.89,"t":"2026-10-20T13:30:00Z","v":4044,"vw":96.806588},{"c":96.835,"h":96.835,"l":96.76,"n":8,"o":96.76,"t":"2026-10-20T13:35:00Z","v":374,"vw":96.792189},{"c":96.77,"h":96.8,"l":96.7544,"n":18,"o":96.8,"t":"2026-10-20T13:40:00Z","v":3784,"vw":96.771445},{"c":96.83,"h":96.83,"l":96.75,"n":18,"o":96.76,"t":"2026-10-20T13:45:00Z","v":1630,"vw":96.764132},{"c":96.9164,"h":96.9164,"l":96.88,"n":13,"o":96.88,"t":"2026-10-20T13:50:00Z","v":1053,"vw":96.89534},{"c":97.045,"h":97.045,"l":97.045,"n":2,"o":97.045,"t":"2026-10-20T13:55:00Z","v":202,"vw":97.045},{"c":97.02,"h":97.062,"l":97.02,"n":17,"o":97.062,"t":"2026-10-20T14:00:00Z","v":1213,"vw":97.042507},{"c":97.12,"h":97.12,"l":97.0301,"n":8,"o":97.0301,"t":"2026-10-20T14:05:00Z","v":1107,"vw":97.094663},{"c":97.085,"h":97.085,"l":97.085,"n":8,"o":97.085,"t":"2026-10-20T14:10:00Z","v":1123,"vw":97.085},{"c":97.205,"h":97.205,"l":97.2,"n":2,"o":97.2,"t":"2026-10-20T14:15:00Z","v":216,"vw":97.2025},{"c":97.25,"h":97.25,"l":97.24,"n":8,"o":97.24,"t":"2026-10-20T14:20:00Z","v":665,"vw":97.242},{"c":97.395,"h":97.395,"l":97.395,"n":3,"o":97.395,"t":"2026-10-20T14:25:00Z","v":208,"vw":97.395},{"c":97.4694,"h":97.4694,"l":97.4694,"n":5,"o":97.4694,"t":"2026-10-20T14:35:00Z","v":3352,"vw":97.4694},{"c":97.48,"h":97.5051,"l":97.48,"n":11,"o":97.5051,"t":"2026-10-20T14:40:00Z","v":512,"vw":97.49505},{"c":97.47,"h":97.4896,"l":97.4599,"n":55,"o":97.48,"t":"2026-10-20T14:45:00Z","v":18933,"vw":97.466749},{"c":97.46,"h":97.46,"l":97.46,"n":11,"o":97.46,"t":"2026-10-20T14:50:00Z","v":1401,"vw":97.46},{"c":97.5,"h":97.51,"l":97.5,"n":11,"o":97.51,"t":"2026-10-20T14:55:00Z","v":1020,"vw":97.505152},{"c":97.43,"h":97.4301,"l":97.415,"n":17,"o":97.415,"t":"2026-10-20T15:05:00Z","v":2918,"vw":97.419287},{"c":97.12,"h":97.4,"l":97.12,"n":139,"o":97.4,"t":"2026-10-20T15:10:00Z","v":18424,"vw":97.251289},{"c":97.28,"h":97.28,"l":97.2385,"n":7,"o":97.2385,"t":"2026-10-20T15:15:00Z","v":802,"vw":97.2635},{"c":97.28,"h":97.28,"l":97.28,"n":2,"o":97.28,"t":"2026-10-20T15:20:00Z","v":109,"vw":97.28},{"c":97.2,"h":97.23,"l":97.2,"n":18,"o":97.22,"t":"2026-10-20T15:25:00Z","v":1316,"vw":97.21552},{"c":97.135,"h":97.2,"l":97.135,"n":13,"o":97.2,"t":"2026-10-20T15:30:00Z","v":1006,"vw":97.173623},{"c":97.16,"h":97.1818,"l":97.16,"n":11,"o":97.17,"t":"2026-10-20T15:35:00Z","v":4980,"vw":97.176043},{"c":97.26,"h":97.26,"l":97.26,"n":3,"o":97.26,"t":"2026-10-20T15:40:00Z","v":300,"vw":97.26},{"c":97.235,"h":97.235,"l":97.195,"n":10,"o":97.195,"t":"2026-10-20T15:45:00Z","v":4272,"vw":97.224676},{"c":97.27,"h":97.27,"l":97.27,"n":4,"o":97.27,"t":"2026-10-20T15:50:00Z","v":133,"vw":97.27},{"c":97.245,"h":97.245,"l":97.245,"n":2,"o":97.245,"t":"2026-10-20T15:55:00Z","v":196,"vw":97.245},{"c":97.21,"h":97.28,"l":97.21,"n":23,"o":97.28,"t":"2026-10-20T16:00:00Z","v":4452,"vw":97.227233},{"c":97.26,"h":97.26,"l":97.24,"n":6,"o":97.24,"t":"2026-10-20T16:05:00Z","v":224,"vw":97.250148},{"c":97.21,"h":97.2251,"l":97.185,"n":54,"o":97.2251,"t":"2026-10-20T16:10:00Z","v":6205,"vw":97.20439},{"c":97.13,"h":97.22,"l":97.115,"n":41,"o":97.215,"t":"2026-10-20T16:15:00Z","v":5178,"vw":97.164022},{"c":97.16,"h":97.18,"l":97.13,"n":44,"o":97.13,"t":"2026-10-20T16:20:00Z","v":7443,"vw":97.155298},{"c":97.22,"h":97.22,"l":97.15,"n":27,"o":97.16,"t":"2026-10-20T16:25:00Z","v":2197,"vw":97.18},{"c":97.22,"h":97.24,"l":97.2,"n":55,"o":97.2,"t":"2026-10-20T16:30:00Z","v":9324,"vw":97.225281},{"c":97.26,"h":97.28,"l":97.23,"n":48,"o":97.23,"t":"2026-10-20T16:35:00Z","v":4585,"vw":97.262203},{"c":97.24,"h":97.27,"l":97.235,"n":56,"o":97.26,"t":"2026-10-20T16:40:00Z","v":8375,"vw":97.254574},{"c":97.25,"h":97.25,"l":97.2,"n":8,"o":97.2,"t":"2026-10-20T16:45:00Z","v":576,"vw":97.224},{"c":97.15,"h":97.22,"l":97.15,"n":14,"o":97.22,"t":"2026-10-20T16:50:00Z","v":1517,"vw":97.206429},{"c":97.16,"h":97.17,"l":97.15,"n":48,"o":97.17,"t":"2026-10-20T16:55:00Z","v":7167,"vw":97.159523},{"c":97.15,"h":97.19,"l":97.13,"n":62,"o":97.19,"t":"2026-10-20T17:00:00Z","v":11262,"vw":97.170288},{"c":97.14,"h":97.155,"l":97.14,"n":9,"o":97.155,"t":"2026-10-20T17:05:00Z","v":1395,"vw":97.149798},{"c":97.16,"h":97.16,"l":97.155,"n":20,"o":97.155,"t":"2026-10-20T17:10:00Z","v":2557,"vw":97.159778},{"c":97.16,"h":97.19,"l":97.16,"n":66,"o":97.17,"t":"2026-10-20T17:15:00Z","v":11896,"vw":97.17543},{"c":97.24,"h":97.25,"l":97.21,"n":11,"o":97.21,"t":"2026-10-20T17:20:00Z","v":2644,"vw":97.238846},{"c":97.26,"h":97.26,"l":97.24,"n":16,"o":97.24,"t":"2026-10-20T17:25:00Z","v":2657,"vw":97.242679},{"c":97.25,"h":97.28,"l":97.25,"n":8,"o":97.28,"t":"2026-10-20T17:30:00Z","v":619,"vw":97.273211},{"c":97.27,"h":97.28,"l":97.27,"n":12,"o":97.27,"t":"2026-10-20T17:35:00Z","v":1375,"vw":97.272956},{"c":97.285,"h":97.29,"l":97.285,"n":5,"o":97.29,"t":"2026-10-20T17:40:00Z","v":1267,"vw":97.287904},{"c":97.27,"h":97.29,"l":97.27,"n":67,"o":97.29,"t":"2026-10-20T17:45:00Z","v":1626,"vw":97.280829},{"c":97.32,"h":97.32,"l":97.29,"n":10,"o":97.29,"t":"2026-10-20T17:50:00Z","v":2081,"vw":97.293734},{"c":97.29,"h":97.31,"l":97.29,"n":6,"o":97.31,"t":"2026-10-20T17:55:00Z","v":314,"vw":97.3},{"c":97.29,"h":97.3,"l":97.29,"n":6,"o":97.3,"t":"2026-10-20T18:00:00Z","v":539,"vw":97.296},{"c":97.26,"h":97.26,"l":97.26,"n":1,"o":97.26,"t":"2026-10-20T18:05:00Z","v":100,"vw":97.26},{"c":97.28,"h":97.29,"l":97.28,"n":5,"o":97.29,"t":"2026-10-20T18:10:00Z","v":453,"vw":97.287116},{"c":97.28,"h":97.28,"l":97.28,"n":8,"o":97.28,"t":"2026-10-20T18:15:00Z","v":1191,"vw":97.28},{"c":97.25,"h":97.2782,"l":97.25,"n":17,"o":97.2782,"t":"2026-10-20T18:20:00Z","v":2119,"vw":97.260058},{"c":97.25,"h":97.25,"l":97.25,"n":1,"o":97.25,"t":"2026-10-20T18:25:00Z","v":100,"vw":97.25},{"c":97.22,"h":97.245,"l":97.215,"n":33,"o":97.245,"t":"2026-10-20T18:30:00Z","v":8577,"vw":97.221785},{"c":97.19,"h":97.2,"l":97.185,"n":24,"o":97.2,"t":"2026-10-20T18:35:00Z","v":6768,"vw":97.196327},{"c":97.15,"h":97.2,"l":97.15,"n":11,"o":97.2,"t":"2026-10-20T18:40:00Z","v":1350,"vw":97.168812},{"c":97.22,"h":97.22,"l":97.185,"n":5,"o":97.185,"t":"2026-10-20T18:45:00Z","v":227,"vw":97.200625},{"c":97.22,"h":97.25,"l":97.22,"n":13,"o":97.25,"t":"2026-10-20T18:55:00Z","v":2472,"vw":97.221249},{"c":97.22,"h":97.23,"l":97.22,"n":10,"o":97.23,"t":"2026-10-20T19:00:00Z","v":993,"vw":97.222658},{"c":97.23,"h":97.25,"l":97.22,"n":22,"o":97.23,"t":"2026-10-20T19:05:00Z","v":1647,"vw":97.232979},{"c":97.21,"h":97.21,"l":97.21,"n":12,"o":97.21,"t":"2026-10-20T19:10:00Z","v":579,"vw":97.21},{"c":97.19,"h":97.19,"l":97.19,"n":1,"o":97.19,"t":"2026-10-20T19:15:00Z","v":100,"vw":97.19},{"c":97.1488,"h":97.17,"l":97.14,"n":6,"o":97.16,"t":"2026-10-20T19:20:00Z","v":1173,"vw":97.150864},{"c":97.17,"h":97.2,"l":97.15,"n":6,"o":97.15,"t":"2026-10-20T19:25:00Z","v":1270,"vw":97.164216},{"c":97.19,"h":97.19,"l":97.15,"n":13,"o":97.15,"t":"2026-10-20T19:30:00Z","v":1310,"vw":97.186364},{"c":97.15,"h":97.15,"l":97.15,"n":3,"o":97.15,"t":"2026-10-20T19:35:00Z","v":601,"vw":97.15},{"c":97.2,"h":97.2,"l":97.15,"n":15,"o":97.15,"t":"2026-10-20T19:40:00Z","v":1094,"vw":97.182802},{"c":97.185,"h":97.205,"l":97.185,"n":42,"o":97.2,"t":"2026-10-20T19:45:00Z","v":2081,"vw":97.196918},{"c":97.2,"h":97.2,"l":97.165,"n":25,"o":97.17,"t":"2026-10-20T19:50:00Z","v":1912,"vw":97.189652},{"c":97.19,"h":97.2,"l":97.18,"n":100,"o":97.2,"t":"2026-10-20T19:55:00Z","v":12349,"vw":97.191945},{"c":97.21,"h":97.21,"l":97.21,"n":6,"o":97.21,"t":"2026-10-20T20:00:00Z","v":167,"vw":97.21},{"c":96.3,"h":96.3,"l":96.3,"n":1,"o":96.3,"t":"2026-10-20T20:30:00Z","v":1037,"vw":96.3},{"c":97.59,"h":97.59,"l":97.59,"n":7,"o":97.59,"t":"2026-10-21T09:30:00Z","v":856,"vw":97.59},{"c":97.46,"h":97.68,"l":97.46,"n":120,"o":97.68,"t":"2026-10-21T13:30:00Z","v":3228,"vw":97.635018},{"c":97.475,"h":97.48,"l":97.45,"n":16,"o":97.48,"t":"2026-10-21T13:35:00Z","v":1887,"vw":97.473699},{"c":97.457,"h":97.5,"l":97.4401,"n":52,"o":97.495,"t":"2026-10-21T13:40:00Z","v":3789,"vw":97.473712},{"c":97.505,"h":97.51,"l":97.435,"n":18,"o":97.435,"t":"2026-10-21T13:45:00Z","v":1993,"vw":97.450731},{"c":97.45,"h":97.51,"l":97.45,"n":14,"o":97.51,"t":"2026-10-21T13:50:00Z","v":948,"vw":97.461111},{"c":97.48,"h":97.515,"l":97.48,"n":13,"o":97.515,"t":"2026-10-21T13:55:00Z","v":999,"vw":97.491853},{"c":97.47,"h":97.47,"l":97.4654,"n":5,"o":97.4654,"t":"2026-10-21T14:00:00Z","v":336,"vw":97.46833},{"c":97.33,"h":97.38,"l":97.33,"n":9,"o":97.38,"t":"2026-10-21T14:05:00Z","v":1402,"vw":97.351429},{"c":97.3296,"h":97.3499,"l":97.295,"n":13,"o":97.295,"t":"2026-10-21T14:10:00Z","v":3016,"vw":97.339966},{"c":97.3,"h":97.3,"l":97.3,"n":6,"o":97.3,"t":"2026-10-21T14:15:00Z","v":1479,"vw":97.3},{"c":97.34,"h":97.35,"l":97.285,"n":13,"o":97.285,"t":"2026-10-21T14:20:00Z","v":3209,"vw":97.325619},{"c":97.315,"h":97.3299,"l":97.31,"n":15,"o":97.3299,"t":"2026-10-21T14:25:00Z","v":5001,"vw":97.317524},{"c":97.4199,"h":97.4199,"l":97.4199,"n":7,"o":97.4199,"t":"2026-10-21T14:30:00Z","v":1746,"vw":97.4199},{"c":97.35,"h":97.4,"l":97.35,"n":39,"o":97.395,"t":"2026-10-21T14:35:00Z","v":5314,"vw":97.387731},{"c":97.38,"h":97.38,"l":97.38,"n":4,"o":97.38,"t":"2026-10-21T14:40:00Z","v":417,"vw":97.38},{"c":97.42,"h":97.42,"l":97.42,"n":22,"o":97.42,"t":"2026-10-21T14:45:00Z","v":1229,"vw":97.42},{"c":97.44,"h":97.48,"l":97.44,"n":28,"o":97.48,"t":"2026-10-21T14:50:00Z","v":2758,"vw":97.467682},{"c":97.41,"h":97.43,"l":97.41,"n":11,"o":97.43,"t":"2026-10-21T14:55:00Z","v":1155,"vw":97.412026},{"c":97.43,"h":97.43,"l":97.42,"n":9,"o":97.42,"t":"2026-10-21T15:00:00Z","v":439,"vw":97.426667},{"c":97.42,"h":97.43,"l":97.42,"n":43,"o":97.42,"t":"2026-10-21T15:05:00Z","v":5197,"vw":97.425626},{"c":97.47,"h":97.475,"l":97.44,"n":66,"o":97.46,"t":"2026-10-21T15:10:00Z","v":9963,"vw":97.455228},{"c":97.44,"h":97.48,"l":97.44,"n":18,"o":97.48,"t":"2026-10-21T15:15:00Z","v":1870,"vw":97.459988},{"c":97.485,"h":97.495,"l":97.44,"n":18,"o":97.44,"t":"2026-10-21T15:20:00Z","v":1789,"vw":97.483437},{"c":97.56,"h":97.57,"l":97.4799,"n":75,"o":97.48,"t":"2026-10-21T15:25:00Z","v":6757,"vw":97.512575},{"c":97.56,"h":97.57,"l":97.56,"n":20,"o":97.565,"t":"2026-10-21T15:30:00Z","v":2239,"vw":97.564219},{"c":97.62,"h":97.62,"l":97.57,"n":20,"o":97.57,"t":"2026-10-21T15:35:00Z","v":2719,"vw":97.606622},{"c":97.58,"h":97.6,"l":97.58,"n":21,"o":97.6,"t":"2026-10-21T15:40:00Z","v":3083,"vw":97.590667},{"c":97.605,"h":97.61,"l":97.6,"n":21,"o":97.6,"t":"2026-10-21T15:45:00Z","v":1646,"vw":97.606776},{"c":97.59,"h":97.615,"l":97.5896,"n":7,"o":97.615,"t":"2026-10-21T15:50:00Z","v":687,"vw":97.601861},{"c":97.6,"h":97.6,"l":97.59,"n":15,"o":97.59,"t":"2026-10-21T15:55:00Z","v":1524,"vw":97.596859},{"c":97.58,"h":97.595,"l":97.58,"n":45,"o":97.58,"t":"2026-10-21T16:00:00Z","v":5804,"vw":97.588472},{"c":97.56,"h":97.58,"l":97.55,"n":44,"o":97.58,"t":"2026-10-21T16:05:00Z","v":6250,"vw":97.573883},{"c":97.57,"h":97.57,"l":97.55,"n":10,"o":97.55,"t":"2026-10-21T16:10:00Z","v":882,"vw":97.562798},{"c":97.58,"h":97.58,"l":97.58,"n":3,"o":97.58,"t":"2026-10-21T16:15:00Z","v":602,"vw":97.58},{"c":97.58,"h":97.58,"l":97.575,"n":18,"o":97.58,"t":"2026-10-21T16:20:00Z","v":1871,"vw":97.579688},{"c":97.57,"h":97.58,"l":97.55,"n":28,"o":97.58,"t":"2026-10-21T16:25:00Z","v":2343,"vw":97.556229},{"c":97.56,"h":97.57,"l":97.56,"n":15,"o":97.57,"t":"2026-10-21T16:30:00Z","v":1703,"vw":97.567333},{"c":97.63,"h":97.63,"l":97.545,"n":30,"o":97.55,"t":"2026-10-21T16:35:00Z","v":3369,"vw":97.566995},{"c":97.61,"h":97.71,"l":97.61,"n":36,"o":97.71,"t":"2026-10-21T16:40:00Z","v":3865,"vw":97.637503},{"c":97.62,"h":97.64,"l":97.61,"n":24,"o":97.64,"t":"2026-10-21T16:45:00Z","v":15587,"vw":97.617077},{"c":97.65,"h":97.65,"l":97.64,"n":10,"o":97.65,"t":"2026-10-21T16:50:00Z","v":901,"vw":97.64875},{"c":97.66,"h":97.66,"l":97.66,"n":2,"o":97.66,"t":"2026-10-21T16:55:00Z","v":600,"vw":97.66},{"c":97.76,"h":97.76,"l":97.68,"n":3,"o":97.68,"t":"2026-10-21T17:00:00Z","v":300,"vw":97.72},{"c":97.64,"h":97.64,"l":97.64,"n":2,"o":97.64,"t":"2026-10-21T17:05:00Z","v":120,"vw":97.64},{"c":97.7,"h":97.725,"l":97.68,"n":93,"o":97.71,"t":"2026-10-21T17:10:00Z","v":42775,"vw":97.708926},{"c":97.71,"h":97.72,"l":97.71,"n":8,"o":97.72,"t":"2026-10-21T17:15:00Z","v":1908,"vw":97.710956},{"c":97.725,"h":97.725,"l":97.72,"n":21,"o":97.72,"t":"2026-10-21T17:20:00Z","v":13910,"vw":97.720036},{"c":97.6701,"h":97.69,"l":97.6701,"n":12,"o":97.69,"t":"2026-10-21T17:25:00Z","v":3248,"vw":97.687361},{"c":97.67,"h":97.68,"l":97.67,"n":9,"o":97.68,"t":"2026-10-21T17:30:00Z","v":1647,"vw":97.676},{"c":97.6651,"h":97.68,"l":97.6651,"n":23,"o":97.67,"t":"2026-10-21T17:35:00Z","v":6236,"vw":97.671412},{"c":97.69,"h":97.71,"l":97.68,"n":16,"o":97.68,"t":"2026-10-21T17:40:00Z","v":2219,"vw":97.696478},{"c":97.68,"h":97.7,"l":97.67,"n":17,"o":97.69,"t":"2026-10-21T17:45:00Z","v":1446,"vw":97.682645},{"c":97.6954,"h":97.6954,"l":97.68,"n":79,"o":97.68,"t":"2026-10-21T17:50:00Z","v":650,"vw":97.684197},{"c":97.68,"h":97.7,"l":97.675,"n":12,"o":97.7,"t":"2026-10-21T17:55:00Z","v":2056,"vw":97.691085},{"c":97.68,"h":97.68,"l":97.67,"n":18,"o":97.68,"t":"2026-10-21T18:00:00Z","v":3361,"vw":97.671857},{"c":97.68,"h":97.7,"l":97.67,"n":54,"o":97.67,"t":"2026-10-21T18:05:00Z","v":15372,"vw":97.680748},{"c":97.69,"h":97.69,"l":97.68,"n":31,"o":97.685,"t":"2026-10-21T18:10:00Z","v":5044,"vw":97.685409},{"c":97.7189,"h":97.73,"l":97.7,"n":16,"o":97.7,"t":"2026-10-21T18:15:00Z","v":1965,"vw":97.719831},{"c":97.7,"h":97.71,"l":97.7,"n":37,"o":97.71,"t":"2026-10-21T18:20:00Z","v":4430,"vw":97.701094},{"c":97.71,"h":97.71,"l":97.7,"n":23,"o":97.7,"t":"2026-10-21T18:25:00Z","v":2919,"vw":97.702378},{"c":97.71,"h":97.71,"l":97.71,"n":19,"o":97.71,"t":"2026-10-21T18:30:00Z","v":1811,"vw":97.71},{"c":97.71,"h":97.72,"l":97.71,"n":20,"o":97.71,"t":"2026-10-21T18:35:00Z","v":2022,"vw":97.716032},{"c":97.72,"h":97.72,"l":97.72,"n":4,"o":97.72,"t":"2026-10-21T18:40:00Z","v":326,"vw":97.72},{"c":97.6,"h":97.71,"l":97.6,"n":55,"o":97.71,"t":"2026-10-21T18:45:00Z","v":13722,"vw":97.658361},{"c":97.58,"h":97.59,"l":97.54,"n":19,"o":97.59,"t":"2026-10-21T18:50:00Z","v":2481,"vw":97.582857},{"c":97.44,"h":97.575,"l":97.44,"n":27,"o":97.575,"t":"2026-10-21T18:55:00Z","v":5070,"vw":97.502502},{"c":97.29,"h":97.39,"l":97.25,"n":27,"o":97.39,"t":"2026-10-21T19:00:00Z","v":1647,"vw":97.31594},{"c":97.36,"h":97.39,"l":97.32,"n":20,"o":97.35,"t":"2026-10-21T19:05:00Z","v":3197,"vw":97.334241},{"c":97.35,"h":97.35,"l":97.34,"n":11,"o":97.34,"t":"2026-10-21T19:10:00Z","v":2386,"vw":97.340564},{"c":97.46,"h":97.46,"l":97.39,"n":44,"o":97.39,"t":"2026-10-21T19:15:00Z","v":5255,"vw":97.419509},{"c":97.45,"h":97.47,"l":97.44,"n":20,"o":97.47,"t":"2026-10-21T19:20:00Z","v":3619,"vw":97.44791},{"c":97.545,"h":97.545,"l":97.48,"n":27,"o":97.5,"t":"2026-10-21T19:25:00Z","v":2466,"vw":97.508126},{"c":97.57,"h":97.59,"l":97.56,"n":52,"o":97.59,"t":"2026-10-21T19:30:00Z","v":7271,"vw":97.572168},{"c":97.57,"h":97.58,"l":97.56,"n":34,"o":97.58,"t":"2026-10-21T19:35:00Z","v":6510,"vw":97.563254},{"c":97.58,"h":97.58,"l":97.56,"n":30,"o":97.57,"t":"2026-10-21T19:40:00Z","v":7938,"vw":97.573693},{"c":97.625,"h":97.625,"l":97.61,"n":16,"o":97.61,"t":"2026-10-21T19:45:00Z","v":2983,"vw":97.614038},{"c":97.63,"h":97.645,"l":97.63,"n":16,"o":97.63,"t":"2026-10-21T19:50:00Z","v":2432,"vw":97.634263},{"c":97.61,"h":97.63,"l":97.61,"n":62,"o":97.62,"t":"2026-10-21T19:55:00Z","v":10908,"vw":97.621257},{"c":96.92,"h":97.01,"l":96.87,"n":94,"o":96.9,"t":"2026-10-22T13:30:00Z","v":7909,"vw":96.931078},{"c":96.929,"h":96.929,"l":96.92,"n":12,"o":96.92,"t":"2026-10-22T13:35:00Z","v":991,"vw":96.927097},{"c":96.88,"h":96.905,"l":96.88,"n":6,"o":96.905,"t":"2026-10-22T13:40:00Z","v":519,"vw":96.887026},{"c":96.865,"h":96.89,"l":96.835,"n":32,"o":96.89,"t":"2026-10-22T13:45:00Z","v":1722,"vw":96.868276},{"c":96.8701,"h":96.8701,"l":96.86,"n":5,"o":96.86,"t":"2026-10-22T13:50:00Z","v":462,"vw":96.86568},{"c":96.945,"h":96.945,"l":96.945,"n":6,"o":96.945,"t":"2026-10-22T13:55:00Z","v":156,"vw":96.945},{"c":96.99,"h":96.99,"l":96.96,"n":10,"o":96.96,"t":"2026-10-22T14:00:00Z","v":328,"vw":96.976667},{"c":96.95,"h":96.985,"l":96.95,"n":8,"o":96.985,"t":"2026-10-22T14:05:00Z","v":480,"vw":96.965716},{"c":96.83,"h":96.875,"l":96.83,"n":10,"o":96.875,"t":"2026-10-22T14:10:00Z","v":1259,"vw":96.847917},{"c":96.84,"h":96.84,"l":96.785,"n":12,"o":96.785,"t":"2026-10-22T14:15:00Z","v":626,"vw":96.820412},{"c":96.73,"h":96.82,"l":96.73,"n":30,"o":96.82,"t":"2026-10-22T14:20:00Z","v":12899,"vw":96.745619},{"c":96.63,"h":96.73,"l":96.63,"n":45,"o":96.71,"t":"2026-10-22T14:25:00Z","v":9246,"vw":96.689997},{"c":96.55,"h":96.55,"l":96.55,"n":3,"o":96.55,"t":"2026-10-22T14:30:00Z","v":102,"vw":96.55},{"c":96.52,"h":96.52,"l":96.5,"n":10,"o":96.5,"t":"2026-10-22T14:35:00Z","v":512,"vw":96.504127},{"c":96.575,"h":96.575,"l":96.5632,"n":6,"o":96.5632,"t":"2026-10-22T14:40:00Z","v":1031,"vw":96.56438},{"c":96.52,"h":96.535,"l":96.52,"n":11,"o":96.53,"t":"2026-10-22T14:50:00Z","v":480,"vw":96.5275},{"c":96.61,"h":96.61,"l":96.61,"n":6,"o":96.61,"t":"2026-10-22T14:55:00Z","v":349,"vw":96.61},{"c":96.55,"h":96.55,"l":96.52,"n":15,"o":96.54,"t":"2026-10-22T15:00:00Z","v":2861,"vw":96.538583},{"c":96.5201,"h":96.55,"l":96.5201,"n":12,"o":96.55,"t":"2026-10-22T15:05:00Z","v":2825,"vw":96.527305},{"c":96.54,"h":96.55,"l":96.52,"n":16,"o":96.55,"t":"2026-10-22T15:10:00Z","v":1017,"vw":96.534444},{"c":96.5205,"h":96.5205,"l":96.5205,"n":2,"o":96.5205,"t":"2026-10-22T15:15:00Z","v":959,"vw":96.5205},{"c":96.695,"h":96.695,"l":96.65,"n":7,"o":96.6675,"t":"2026-10-22T15:20:00Z","v":609,"vw":96.677246},{"c":96.58,"h":96.65,"l":96.58,"n":8,"o":96.65,"t":"2026-10-22T15:25:00Z","v":864,"vw":96.641692},{"c":96.57,"h":96.57,"l":96.57,"n":2,"o":96.57,"t":"2026-10-22T15:30:00Z","v":640,"vw":96.57},{"c":96.58,"h":96.59,"l":96.5655,"n":24,"o":96.5655,"t":"2026-10-22T15:35:00Z","v":1100,"vw":96.582925},{"c":96.5401,"h":96.56,"l":96.49,"n":53,"o":96.56,"t":"2026-10-22T15:40:00Z","v":4880,"vw":96.547976},{"c":96.59,"h":96.59,"l":96.565,"n":5,"o":96.565,"t":"2026-10-22T15:45:00Z","v":1146,"vw":96.572984},{"c":96.72,"h":96.7399,"l":96.72,"n":6,"o":96.7399,"t":"2026-10-22T15:55:00Z","v":1203,"vw":96.731608},{"c":96.7201,"h":96.745,"l":96.7201,"n":5,"o":96.745,"t":"2026-10-22T16:00:00Z","v":1236,"vw":96.73411},{"c":96.7299,"h":96.73,"l":96.7299,"n":23,"o":96.73,"t":"2026-10-22T16:05:00Z","v":4915,"vw":96.72995},{"c":96.82,"h":96.82,"l":96.82,"n":5,"o":96.82,"t":"2026-10-22T16:15:00Z","v":122,"vw":96.82},{"c":96.82,"h":96.83,"l":96.82,"n":5,"o":96.83,"t":"2026-10-22T16:20:00Z","v":534,"vw":96.822},{"c":96.8,"h":96.81,"l":96.8,"n":17,"o":96.81,"t":"2026-10-22T16:25:00Z","v":3084,"vw":96.807909},{"c":96.7599,"h":96.76,"l":96.7599,"n":4,"o":96.76,"t":"2026-10-22T16:30:00Z","v":4072,"vw":96.759998},{"c":96.71,"h":96.71,"l":96.708,"n":3,"o":96.708,"t":"2026-10-22T16:35:00Z","v":301,"vw":96.708797},{"c":96.61,"h":96.64,"l":96.61,"n":8,"o":96.64,"t":"2026-10-22T16:40:00Z","v":841,"vw":96.63168},{"c":96.57,"h":96.57,"l":96.57,"n":6,"o":96.57,"t":"2026-10-22T16:50:00Z","v":128,"vw":96.57},{"c":96.65,"h":96.65,"l":96.65,"n":1,"o":96.65,"t":"2026-10-22T16:55:00Z","v":491,"vw":96.65},{"c":96.6193,"h":96.7558,"l":96.6193,"n":26,"o":96.7,"t":"2026-10-22T17:00:00Z","v":8737,"vw":96.66752},{"c":96.58,"h":96.59,"l":96.58,"n":7,"o":96.59,"t":"2026-10-22T17:05:00Z","v":11903,"vw":96.58227},{"c":96.62,"h":96.62,"l":96.58,"n":7,"o":96.58,"t":"2026-10-22T17:10:00Z","v":684,"vw":96.606683},{"c":96.6318,"h":96.645,"l":96.61,"n":10,"o":96.645,"t":"2026-10-22T17:15:00Z","v":3445,"vw":96.615095},{"c":96.67,"h":96.67,"l":96.6516,"n":8,"o":96.6516,"t":"2026-10-22T17:20:00Z","v":655,"vw":96.663666},{"c":96.65,"h":96.65,"l":96.64,"n":3,"o":96.64,"t":"2026-10-22T17:25:00Z","v":633,"vw":96.64818},{"c":96.66,"h":96.67,"l":96.66,"n":13,"o":96.66,"t":"2026-10-22T17:30:00Z","v":1124,"vw":96.661},{"c":96.7499,"h":96.7499,"l":96.7499,"n":1,"o":96.7499,"t":"2026-10-22T17:35:00Z","v":285,"vw":96.7499},{"c":96.6928,"h":96.7163,"l":96.6928,"n":2,"o":96.7163,"t":"2026-10-22T17:40:00Z","v":862,"vw":96.711393},{"c":96.67,"h":96.71,"l":96.67,"n":67,"o":96.71,"t":"2026-10-22T17:45:00Z","v":1755,"vw":96.688682},{"c":96.68,"h":96.68,"l":96.6686,"n":8,"o":96.6686,"t":"2026-10-22T17:55:00Z","v":3521,"vw":96.674225},{"c":96.6,"h":96.63,"l":96.6,"n":10,"o":96.63,"t":"2026-10-22T18:00:00Z","v":644,"vw":96.615833},{"c":96.605,"h":96.605,"l":96.605,"n":1,"o":96.605,"t":"2026-10-22T18:05:00Z","v":1446,"vw":96.605},{"c":96.66,"h":96.66,"l":96.62,"n":8,"o":96.62,"t":"2026-10-22T18:10:00Z","v":327,"vw":96.636807},{"c":96.7,"h":96.7,"l":96.685,"n":2,"o":96.685,"t":"2026-10-22T18:15:00Z","v":677,"vw":96.696078},{"c":96.63,"h":96.63,"l":96.63,"n":6,"o":96.63,"t":"2026-10-22T18:25:00Z","v":126,"vw":96.63},{"c":96.61,"h":96.63,"l":96.59,"n":17,"o":96.63,"t":"2026-10-22T18:30:00Z","v":2310,"vw":96.6055},{"c":96.6,"h":96.6,"l":96.6,"n":9,"o":96.6,"t":"2026-10-22T18:35:00Z","v":1709,"vw":96.6},{"c":96.61,"h":96.61,"l":96.61,"n":5,"o":96.61,"t":"2026-10-22T18:45:00Z","v":581,"vw":96.61},{"c":96.61,"h":96.61,"l":96.61,"n":5,"o":96.61,"t":"2026-10-22T18:50:00Z","v":6486,"vw":96.61},{"c":96.53,"h":96.55,"l":96.52,"n":13,"o":96.55,"t":"2026-10-22T19:00:00Z","v":1333,"vw":96.529929},{"c":96.59,"h":96.59,"l":96.56,"n":19,"o":96.56,"t":"2026-10-22T19:05:00Z","v":1708,"vw":96.587209},{"c":96.65,"h":96.65,"l":96.59,"n":8,"o":96.59,"t":"2026-10-22T19:10:00Z","v":503,"vw":96.603043},{"c":96.64,"h":96.645,"l":96.61,"n":10,"o":96.64,"t":"2026-10-22T19:20:00Z","v":965,"vw":96.63741},{"c":96.64,"h":96.67,"l":96.625,"n":15,"o":96.66,"t":"2026-10-22T19:30:00Z","v":1859,"vw":96.641267},{"c":96.575,"h":96.6,"l":96.57,"n":20,"o":96.6,"t":"2026-10-22T19:35:00Z","v":2413,"vw":96.58288},{"c":96.545,"h":96.57,"l":96.545,"n":63,"o":96.57,"t":"2026-10-22T19:40:00Z","v":4702,"vw":96.56605},{"c":96.54,"h":96.55,"l":96.53,"n":41,"o":96.55,"t":"2026-10-22T19:45:00Z","v":2639,"vw":96.541081},{"c":96.665,"h":96.71,"l":96.59,"n":25,"o":96.59,"t":"2026-10-22T19:50:00Z","v":3677,"vw":96.67268},{"c":96.72,"h":96.725,"l":96.68,"n":83,"o":96.71,"t":"2026-10-22T19:55:00Z","v":12599,"vw":96.720025},{"c":96.74,"h":96.74,"l":96.74,"n":6,"o":96.74,"t":"2026-10-22T20:00:00Z","v":445,"vw":96.74}],"history":[{"c":78.43,"h":78.71,"l":78.23,"n":1006,"o":78.66,"t":"2024-10-21T04:00:00Z","v":78735,"vw":78.426943},{"c":78.35,"h":78.41,"l":78,"n":795,"o":78.16,"t":"2024-10-22T04:00:00Z","v":71614,"vw":78.234659},{"c":77.74,"h":78.04,"l":77.39,"n":971,"o":77.98,"t":"2024-10-23T04:00:00Z","v":66948,"vw":77.731367},{"c":77.87,"h":77.96,"l":77.6181,"n":776,"o":77.96,"t":"2024-10-24T04:00:00Z","v":71334,"vw":77.822443},{"c":77.73,"h":78.3399,"l":77.7104,"n":845,"o":78.1,"t":"2024-10-25T04:00:00Z","v":86776,"vw":77.923269},{"c":78.09,"h":78.18,"l":77.99,"n":1561,"o":77.99,"t":"2024-10-28T04:00:00Z","v":253723,"vw":78.113673},{"c":78.01,"h":78.1499,"l":77.75,"n":841,"o":78.01,"t":"2024-10-29T04:00:00Z","v":54645,"vw":77.950921},{"c":77.79,"h":78.16,"l":77.75,"n":716,"o":77.8,"t":"2024-10-30T04:00:00Z","v":47315,"vw":77.920347},{"c":76.82,"h":77.54,"l":76.82,"n":949,"o":77.54,"t":"2024-10-31T04:00:00Z","v":65718,"vw":77.027985},{"c":77.01,"h":77.4685,"l":76.99,"n":1004,"o":77.07,"t":"2024-11-01T04:00:00Z","v":99967,"vw":77.207469},{"c":77,"h":77.38,"l":76.9463,"n":1021,"o":77.19,"t":"2024-11-04T05:00:00Z","v":77500,"vw":77.166469},{"c":77.76,"h":77.79,"l":77.14,"n":766,"o":77.14,"t":"2024-11-05T05:00:00Z","v":43162,"vw":77.565836},{"c":78.47,"h":78.53,"l":77.81,"n":1079,"o":78.33,"t":"2024-11-06T05:00:00Z","v":220013,"vw":78.243269},{"c":79.24,"h":79.33,"l":78.8536,"n":898,"o":78.88,"t":"2024-11-07T05:00:00Z","v":61059,"vw":79.085305},{"c":79.02,"h":79.125,"l":78.87,"n":978,"o":78.98,"t":"2024-11-08T05:00:00Z","v":102930,"vw":78.988136},{"c":78.98,"h":79.18,"l":78.8901,"n":1454,"o":79.1,"t":"2024-11-11T05:00:00Z","v":230935,"vw":78.977682},{"c":78.39,"h":78.7831,"l":78.1086,"n":775,"o":78.74,"t":"2024-11-12T05:00:00Z","v":57859,"vw":78.414563},{"c":78.27,"h":78.49,"l":78.15,"n":837,"o":78.39,"t":"2024-11-13T05:00:00Z","v":164577,"vw":78.364642},{"c":78.01,"h":78.4148,"l":77.9453,"n":946,"o":78.29,"t":"2024-11-14T05:00:00Z","v":85600,"vw":78.226125},{"c":77.44,"h":77.86,"l":77.3001,"n":1107,"o":77.86,"t":"2024-11-15T05:00:00Z","v":131017,"vw":77.50042},{"c":77.71,"h":77.8494,"l":77.39,"n":1193,"o":77.44,"t":"2024-11-18T05:00:00Z","v":110518,"vw":77.630565},{"c":77.87,"h":77.99,"l":77.39,"n":712,"o":77.45,"t":"2024-11-19T05:00:00Z","v":86653,"vw":77.736981},{"c":77.88,"h":77.8886,"l":77.3201,"n":1036,"o":77.79,"t":"2024-11-20T05:00:00Z","v":119129,"vw":77.605335},{"c":78.14,"h":78.26,"l":77.676,"n":737,"o":78.02,"t":"2024-11-21T05:00:00Z","v":113514,"vw":78.048531},{"c":78.36,"h":78.45,"l":78.14,"n":840,"o":78.15,"t":"2024-11-22T05:00:00Z","v":124794,"vw":78.310375},{"c":78.7,"h":79.1814,"l":78.5337,"n":1042,"o":78.9,"t":"2024-11-25T05:00:00Z","v":121843,"vw":78.784186},{"c":78.82,"h":78.86,"l":78.54,"n":864,"o":78.77,"t":"2024-11-26T05:00:00Z","v":88173,"vw":78.712684},{"c":78.84,"h":79,"l":78.64,"n":1047,"o":78.89,"t":"2024-11-27T05:00:00Z","v":109117,"vw":78.803049},{"c":79.35,"h":79.38,"l":78.92,"n":603,"o":78.94,"t":"2024-11-29T05:00:00Z","v":42639,"vw":79.197573},{"c":79.48,"h":79.5699,"l":79.18,"n":1336,"o":79.34,"t":"2024-12-02T05:00:00Z","v":130742,"vw":79.360089},{"c":79.48,"h":79.59,"l":79.37,"n":1188,"o":79.46,"t":"2024-12-03T05:00:00Z","v":84906,"vw":79.510862},{"c":79.86,"h":79.87,"l":79.43,"n":895,"o":79.43,"t":"2024-12-04T05:00:00Z","v":135463,"vw":79.736135},{"c":79.88,"h":80,"l":79.8093,"n":932,"o":79.88,"t":"2024-12-05T05:00:00Z","v":60941,"vw":79.922594},{"c":79.91,"h":80.1199,"l":79.8194,"n":1001,"o":80.01,"t":"2024-12-06T05:00:00Z","v":69209,"vw":79.973357},{"c":79.82,"h":80.2,"l":79.77,"n":1106,"o":80.13,"t":"2024-12-09T05:00:00Z","v":203450,"vw":80.009139},{"c":79.43,"h":79.72,"l":79.3822,"n":1173,"o":79.71,"t":"2024-12-10T05:00:00Z","v":130159,"vw":79.566718},{"c":79.81,"h":79.9233,"l":79.6856,"n":998,"o":79.77,"t":"2024-12-11T05:00:00Z","v":129185,"vw":79.835412},{"c":79.31,"h":79.67,"l":79.31,"n":972,"o":79.61,"t":"2024-12-12T05:00:00Z","v":150355,"vw":79.548603},{"c":79.26,"h":79.58,"l":79.0901,"n":922,"o":79.58,"t":"2024-12-13T05:00:00Z","v":180797,"vw":79.288958},{"c":79.35,"h":79.4599,"l":79.2161,"n":1501,"o":79.35,"t":"2024-12-16T05:00:00Z","v":320153,"vw":79.369467},{"c":79.01,"h":79.17,"l":78.94,"n":1324,"o":79.11,"t":"2024-12-17T05:00:00Z","v":159950,"vw":79.071869},{"c":77.18,"h":79.21,"l":77.1001,"n":1517,"o":78.94,"t":"2024-12-18T05:00:00Z","v":197643,"vw":78.525317},{"c":77.12,"h":77.72,"l":77.1,"n":1501,"o":77.6,"t":"2024-12-19T05:00:00Z","v":183210,"vw":77.368509},{"c":76.79,"h":77.28,"l":75.9635,"n":1552,"o":76.09,"t":"2024-12-20T05:00:00Z","v":211766,"vw":76.823147},{"c":77.13,"h":77.18,"l":76.54,"n":1595,"o":76.73,"t":"2024-12-23T05:00:00Z","v":349475,"vw":76.871143},{"c":77.8,"h":77.8,"l":77.12,"n":954,"o":77.12,"t":"2024-12-24T05:00:00Z","v":132931,"vw":77.443163},{"c":77.79,"h":77.88,"l":77.46,"n":1311,"o":77.46,"t":"2024-12-26T05:00:00Z","v":212295,"vw":77.66843},{"c":77.29,"h":77.48,"l":76.883,"n":1316,"o":77.4,"t":"2024-12-27T05:00:00Z","v":218188,"vw":77.07689},{"c":76.66,"h":77.0333,"l":76.37,"n":1566,"o":76.84,"t":"2024-12-30T05:00:00Z","v":195789,"vw":76.733471},{"c":76.61,"h":76.99,"l":76.4201,"n":1214,"o":76.91,"t":"2024-12-31T05:00:00Z","v":131774,"vw":76.610702},{"c":76.35,"h":76.999,"l":76.0601,"n":1742,"o":76.77,"t":"2025-01-02T05:00:00Z","v":210490,"vw":76.625279},{"c":77,"h":77.08,"l":76.54,"n":1147,"o":76.65,"t":"2025-01-03T05:00:00Z","v":106651,"vw":76.869162},{"c":77.31,"h":77.8099,"l":77.16,"n":1661,"o":77.26,"t":"2025-01-06T05:00:00Z","v":256881,"vw":77.577596},{"c":76.87,"h":77.6158,"l":76.6838,"n":1085,"o":77.61,"t":"2025-01-07T05:00:00Z","v":91494,"vw":77.105777},{"c":76.82,"h":76.9199,"l":76.4126,"n":1000,"o":76.72,"t":"2025-01-08T05:00:00Z","v":80095,"vw":76.651982},{"c":75.73,"h":76.2822,"l":75.61,"n":1536,"o":76.21,"t":"2025-01-10T05:00:00Z","v":205805,"vw":75.903125},{"c":75.7,"h":75.7799,"l":75.2195,"n":1519,"o":75.33,"t":"2025-01-13T05:00:00Z","v":259428,"vw":75.392866},{"c":75.91,"h":76.1,"l":75.6006,"n":746,"o":75.93,"t":"2025-01-14T05:00:00Z","v":88649,"vw":75.873787},{"c":77.06,"h":77.135,"l":76.724,"n":937,"o":76.85,"t":"2025-01-15T05:00:00Z","v":69437,"vw":76.966168},{"c":77.04,"h":77.3,"l":76.9297,"n":883,"o":77.09,"t":"2025-01-16T05:00:00Z","v":235754,"vw":77.124257},{"c":77.64,"h":77.7355,"l":77.29,"n":1168,"o":77.35,"t":"2025-01-17T05:00:00Z","v":166405,"vw":77.566952},{"c":78.34,"h":78.41,"l":77.95,"n":1559,"o":77.96,"t":"2025-01-21T05:00:00Z","v":333037,"vw":78.205318},{"c":78.48,"h":78.6999,"l":78.36,"n":1026,"o":78.36,"t":"2025-01-22T05:00:00Z","v":107180,"vw":78.552833},{"c":78.82,"h":78.82,"l":78.42,"n":815,"o":78.44,"t":"2025-01-23T05:00:00Z","v":147069,"vw":78.567873},{"c":78.83,"h":79.1158,"l":78.7829,"n":869,"o":78.86,"t":"2025-01-24T05:00:00Z","v":125057,"vw":78.906571},{"c":78.24,"h":78.2699,"l":77.77,"n":1416,"o":78.1,"t":"2025-01-27T05:00:00Z","v":348299,"vw":78.10675},{"c":78.66,"h":78.71,"l":78.0601,"n":851,"o":78.35,"t":"2025-01-28T05:00:00Z","v":92706,"vw":78.483028},{"c":78.43,"h":78.74,"l":78.2018,"n":992,"o":78.58,"t":"2025-01-29T05:00:00Z","v":129589,"vw":78.531929},{"c":78.92,"h":79.207,"l":78.67,"n":957,"o":78.67,"t":"2025-01-30T05:00:00Z","v":147454,"vw":78.879826},{"c":78.46,"h":79.3583,"l":78.4514,"n":1001,"o":78.99,"t":"2025-01-31T05:00:00Z","v":114977,"vw":79.006666},{"c":78.03,"h":78.2486,"l":77.33,"n":1373,"o":77.5,"t":"2025-02-03T05:00:00Z","v":136318,"vw":77.87964},{"c":78.63,"h":78.63,"l":78,"n":1082,"o":78,"t":"2025-02-04T05:00:00Z","v":106058,"vw":78.437978},{"c":79.02,"h":79.02,"l":78.5389,"n":1006,"o":78.73,"t":"2025-02-05T05:00:00Z","v":59162,"vw":78.800288},{"c":79.23,"h":79.2786,"l":78.89,"n":925,"o":79.26,"t":"2025-02-06T05:00:00Z","v":74787,"vw":79.110819},{"c":78.61,"h":79.39,"l":78.57,"n":1005,"o":79.26,"t":"2025-02-07T05:00:00Z","v":104577,"vw":78.914387},{"c":79.02,"h":79.1399,"l":78.8705,"n":986,"o":79,"t":"2025-02-10T05:00:00Z","v":92984,"vw":79.038784},{"c":79.1,"h":79.1499,"l":78.8,"n":907,"o":78.8,"t":"2025-02-11T05:00:00Z","v":87909,"vw":79.003599},{"c":79,"h":79.089,"l":78.42,"n":800,"o":78.5,"t":"2025-02-12T05:00:00Z","v":51452,"vw":78.746311},{"c":79.64,"h":79.73,"l":79.02,"n":879,"o":79.02,"t":"2025-02-13T05:00:00Z","v":71101,"vw":79.454933},{"c":79.79,"h":79.99,"l":79.7401,"n":824,"o":79.95,"t":"2025-02-14T05:00:00Z","v":55075,"vw":79.858593},{"c":80.01,"h":80.05,"l":79.8001,"n":1223,"o":80,"t":"2025-02-18T05:00:00Z","v":68880,"vw":79.940937},{"c":79.97,"h":79.98,"l":79.68,"n":936,"o":79.72,"t":"2025-02-19T05:00:00Z","v":69673,"vw":79.796439},{"c":79.86,"h":80,"l":79.5501,"n":915,"o":79.9,"t":"2025-02-20T05:00:00Z","v":62942,"vw":79.797309},{"c":79.1,"h":79.99,"l":79.0001,"n":1017,"o":79.99,"t":"2025-02-21T05:00:00Z","v":55695,"vw":79.465509},{"c":78.85,"h":79.34,"l":78.74,"n":1110,"o":79.25,"t":"2025-02-24T05:00:00Z","v":98553,"vw":79.064813},{"c":78.89,"h":79.19,"l":78.4763,"n":974,"o":79.13,"t":"2025-02-25T05:00:00Z","v":69557,"vw":78.865758},{"c":78.92,"h":79.4667,"l":78.78,"n":869,"o":78.95,"t":"2025-02-26T05:00:00Z","v":50216,"vw":79.091874},{"c":78,"h":78.99,"l":78,"n":900,"o":78.87,"t":"2025-02-27T05:00:00Z","v":98071,"vw":78.542241},{"c":78.55,"h":78.64,"l":77.6515,"n":1013,"o":78,"t":"2025-02-28T05:00:00Z","v":72599,"vw":78.055771},{"c":78.01,"h":79.15,"l":77.62,"n":1351,"o":78.99,"t":"2025-03-03T05:00:00Z","v":98688,"vw":78.610613},{"c":77.53,"h":78.3,"l":76.9301,"n":1356,"o":77.62,"t":"2025-03-04T05:00:00Z","v":99711,"vw":77.47919},{"c":78.5,"h":78.6093,"l":77.56,"n":855,"o":77.75,"t":"2025-03-05T05:00:00Z","v":64964,"vw":78.054533},{"c":77.5,"h":78.2459,"l":77.365,"n":1147,"o":77.87,"t":"2025-03-06T05:00:00Z","v":65370,"vw":77.719225},{"c":78,"h":78.07,"l":77.095,"n":904,"o":77.5,"t":"2025-03-07T05:00:00Z","v":96003,"vw":77.662817},{"c":76.41,"h":77.2641,"l":76,"n":1593,"o":77.23,"t":"2025-03-10T04:00:00Z","v":183928,"vw":76.840991},{"c":76.14,"h":76.6799,"l":75.63,"n":1198,"o":76.47,"t":"2025-03-11T04:00:00Z","v":99847,"vw":76.258989},{"c":76.44,"h":76.65,"l":76,"n":889,"o":76.53,"t":"2025-03-12T04:00:00Z","v":89315,"vw":76.413272},{"c":75.72,"h":76.3066,"l":75.5424,"n":957,"o":76.15,"t":"2025-03-13T04:00:00Z","v":56823,"vw":75.933314},{"c":76.98,"h":77.039,"l":76.25,"n":823,"o":76.25,"t":"2025-03-14T04:00:00Z","v":64193,"vw":76.730896},{"c":77.6,"h":77.8164,"l":77.07,"n":1155,"o":77.07,"t":"2025-03-17T04:00:00Z","v":96032,"vw":77.484693},{"c":77.15,"h":77.5,"l":76.9001,"n":1088,"o":77.5,"t":"2025-03-18T04:00:00Z","v":67368,"vw":77.197529},{"c":77.65,"h":78.07,"l":77.15,"n":861,"o":77.16,"t":"2025-03-19T04:00:00Z","v":152841,"vw":77.366763},{"c":77.48,"h":77.77,"l":77.15,"n":903,"o":77.15,"t":"2025-03-20T04:00:00Z","v":86504,"vw":77.518046},{"c":77.33,"h":77.36,"l":76.805,"n":821,"o":77.03,"t":"2025-03-21T04:00:00Z","v":57383,"vw":77.144707},{"c":77.99,"h":78.0299,"l":77.64,"n":986,"o":77.64,"t":"2025-03-24T04:00:00Z","v":60646,"vw":77.890054},{"c":78.15,"h":78.22,"l":78,"n":891,"o":78.09,"t":"2025-03-25T04:00:00Z","v":106360,"vw":78.120239},{"c":77.43,"h":78.1368,"l":77.27,"n":866,"o":78.08,"t":"2025-03-26T04:00:00Z","v":61836,"vw":77.631709},{"c":77.33,"h":77.6386,"l":77.09,"n":1005,"o":77.34,"t":"2025-03-27T04:00:00Z","v":79902,"vw":77.448006},{"c":76.29,"h":77.14,"l":76.2333,"n":1169,"o":77.05,"t":"2025-03-28T04:00:00Z","v":148251,"vw":76.530731},{"c":76.5,"h":76.58,"l":75.4,"n":1256,"o":75.82,"t":"2025-03-31T04:00:00Z","v":150069,"vw":75.991886},{"c":76.73,"h":76.88,"l":76.0112,"n":1213,"o":76.32,"t":"2025-04-01T04:00:00Z","v":66857,"vw":76.479135},{"c":76.85,"h":76.95,"l":75.99,"n":1028,"o":76.11,"t":"2025-04-02T04:00:00Z","v":70526,"vw":76.477044},{"c":74.5,"h":75.5278,"l":74.5,"n":1849,"o":75.28,"t":"2025-04-03T04:00:00Z","v":156340,"vw":74.980297},{"c":71.06,"h":73.02,"l":71.0001,"n":2579,"o":73.02,"t":"2025-04-04T04:00:00Z","v":217596,"vw":71.814474},{"c":70.11,"h":72.1672,"l":68.4501,"n":2253,"o":69.2,"t":"2025-04-07T04:00:00Z","v":293844,"vw":69.886928},{"c":69.46,"h":72.27,"l":68.7722,"n":2011,"o":72,"t":"2025-04-08T04:00:00Z","v":231158,"vw":70.579501},{"c":73.94,"h":74.21,"l":69,"n":1784,"o":69.12,"t":"2025-04-09T04:00:00Z","v":230935,"vw":72.234902},{"c":72.35,"h":73.07,"l":70.9,"n":1279,"o":73.07,"t":"2025-04-10T04:00:00Z","v":117464,"vw":72.437511},{"c":73.54,"h":73.6299,"l":71.983,"n":1125,"o":72.15,"t":"2025-04-11T04:00:00Z","v":93074,"vw":73.132238},{"c":74.16,"h":74.5585,"l":73.6599,"n":1202,"o":74.5,"t":"2025-04-14T04:00:00Z","v":143977,"vw":74.260627},{"c":74.26,"h":74.6353,"l":74.1601,"n":1081,"o":74.28,"t":"2025-04-15T04:00:00Z","v":121170,"vw":74.406957},{"c":73.43,"h":74.1886,"l":72.9704,"n":1240,"o":73.86,"t":"2025-04-16T04:00:00Z","v":90013,"vw":73.49523},{"c":73.79,"h":74.1499,"l":73.4434,"n":1005,"o":73.91,"t":"2025-04-17T04:00:00Z","v":113084,"vw":73.806735},{"c":72.75,"h":73.5,"l":72.145,"n":1424,"o":73.42,"t":"2025-04-21T04:00:00Z","v":208217,"vw":72.527505},{"c":73.93,"h":74.3565,"l":73.3,"n":823,"o":73.3,"t":"2025-04-22T04:00:00Z","v":73684,"vw":73.803016},{"c":74.72,"h":75.7496,"l":74.51,"n":770,"o":75.17,"t":"2025-04-23T04:00:00Z","v":61768,"vw":74.959941},{"c":75.86,"h":75.98,"l":74.76,"n":815,"o":74.99,"t":"2025-04-24T04:00:00Z","v":65870,"vw":75.519754},{"c":76.16,"h":76.2,"l":75.4545,"n":901,"o":75.81,"t":"2025-04-25T04:00:00Z","v":67676,"vw":75.906751},{"c":76.38,"h":76.45,"l":75.785,"n":917,"o":76.25,"t":"2025-04-28T04:00:00Z","v":50071,"vw":76.119976},{"c":76.69,"h":76.7785,"l":76.2024,"n":876,"o":76.26,"t":"2025-04-29T04:00:00Z","v":87677,"vw":76.524219},{"c":76.66,"h":76.75,"l":75.5,"n":737,"o":75.94,"t":"2025-04-30T04:00:00Z","v":60963,"vw":76.200896},{"c":76.91,"h":77.36,"l":76.81,"n":1030,"o":77.16,"t":"2025-05-01T04:00:00Z","v":80369,"vw":77.135181},{"c":77.93,"h":77.99,"l":77.52,"n":1236,"o":77.77,"t":"2025-05-02T04:00:00Z","v":112421,"vw":77.816157},{"c":77.62,"h":77.97,"l":77.5001,"n":1265,"o":77.76,"t":"2025-05-05T04:00:00Z","v":142225,"vw":77.776551},{"c":77.41,"h":77.65,"l":77.0646,"n":934,"o":77.23,"t":"2025-05-06T04:00:00Z","v":72088,"vw":77.435651},{"c":77.39,"h":77.6,"l":77.1,"n":919,"o":77.41,"t":"2025-05-07T04:00:00Z","v":51897,"vw":77.34804},{"c":77.6,"h":78.06,"l":77.43,"n":946,"o":77.85,"t":"2025-05-08T04:00:00Z","v":168385,"vw":77.801763},{"c":77.65,"h":77.99,"l":77.55,"n":875,"o":77.85,"t":"2025-05-09T04:00:00Z","v":126742,"vw":77.719293},{"c":79.19,"h":79.19,"l":78.6,"n":1297,"o":79.13,"t":"2025-05-12T04:00:00Z","v":743578,"vw":79.037173},{"c":79.52,"h":79.7,"l":79.16,"n":798,"o":79.23,"t":"2025-05-13T04:00:00Z","v":67325,"vw":79.48546},{"c":79.41,"h":79.7195,"l":79.26,"n":832,"o":79.71,"t":"2025-05-14T04:00:00Z","v":71128,"vw":79.436948},{"c":79.82,"h":79.9353,"l":79.3001,"n":936,"o":79.45,"t":"2025-05-15T04:00:00Z","v":85350,"vw":79.628717},{"c":80.2,"h":80.21,"l":79.6501,"n":1186,"o":80.01,"t":"2025-05-16T04:00:00Z","v":111545,"vw":80.012784},{"c":80.45,"h":80.45,"l":79.65,"n":1090,"o":79.79,"t":"2025-05-19T04:00:00Z","v":76942,"vw":80.114937},{"c":80.29,"h":80.4264,"l":80.03,"n":820,"o":80.15,"t":"2025-05-20T04:00:00Z","v":65750,"vw":80.285741},{"c":79.45,"h":80.37,"l":79.293,"n":1012,"o":80.1,"t":"2025-05-21T04:00:00Z","v":71578,"vw":79.989491},{"c":79.29,"h":79.74,"l":79.1,"n":867,"o":79.15,"t":"2025-05-22T04:00:00Z","v":71320,"vw":79.426826},{"c":79.29,"h":79.4875,"l":78.61,"n":819,"o":78.86,"t":"2025-05-23T04:00:00Z","v":45994,"vw":79.131101},{"c":80.43,"h":80.43,"l":79.8501,"n":1050,"o":79.99,"t":"2025-05-27T04:00:00Z","v":99581,"vw":80.218343},{"c":80,"h":80.34,"l":79.845,"n":812,"o":80.3,"t":"2025-05-28T04:00:00Z","v":95301,"vw":80.026182},{"c":80.23,"h":80.53,"l":79.955,"n":963,"o":80.53,"t":"2025-05-29T04:00:00Z","v":82091,"vw":80.161907},{"c":80.17,"h":80.27,"l":79.5248,"n":912,"o":80,"t":"2025-05-30T04:00:00Z","v":68801,"vw":80.042725},{"c":80.61,"h":80.61,"l":79.82,"n":1213,"o":80.14,"t":"2025-06-02T04:00:00Z","v":94933,"vw":80.141059},{"c":80.8,"h":80.86,"l":80.27,"n":1073,"o":80.27,"t":"2025-06-03T04:00:00Z","v":83552,"vw":80.664558},{"c":81.03,"h":81.1792,"l":80.8623,"n":915,"o":80.99,"t":"2025-06-04T04:00:00Z","v":173802,"vw":81.011749},{"c":80.64,"h":81.24,"l":80.56,"n":915,"o":81.03,"t":"2025-06-05T04:00:00Z","v":66314,"vw":80.936559},{"c":81.09,"h":81.32,"l":80.8601,"n":987,"o":81,"t":"2025-06-06T04:00:00Z","v":70432,"vw":81.132121},{"c":81.32,"h":81.5199,"l":81.1001,"n":1016,"o":81.12,"t":"2025-06-09T04:00:00Z","v":61897,"vw":81.274599},{"c":81.6,"h":81.6211,"l":81.3101,"n":853,"o":81.54,"t":"2025-06-10T04:00:00Z","v":63907,"vw":81.474411},{"c":81.6,"h":81.91,"l":81.3701,"n":858,"o":81.89,"t":"2025-06-11T04:00:00Z","v":71766,"vw":81.683816},{"c":81.93,"h":81.93,"l":81.46,"n":844,"o":81.64,"t":"2025-06-12T04:00:00Z","v":52529,"vw":81.777548},{"c":81.01,"h":81.51,"l":80.85,"n":978,"o":81.24,"t":"2025-06-13T04:00:00Z","v":58126,"vw":81.245387},{"c":81.64,"h":81.975,"l":81.37,"n":1880,"o":81.69,"t":"2025-06-16T04:00:00Z","v":321013,"vw":81.742512},{"c":80.95,"h":81.43,"l":80.8501,"n":871,"o":81.38,"t":"2025-06-17T04:00:00Z","v":109665,"vw":81.040735},{"c":80.98,"h":81.4199,"l":80.8502,"n":793,"o":80.96,"t":"2025-06-18T04:00:00Z","v":68595,"vw":81.172776},{"c":80.75,"h":81.26,"l":80.611,"n":1042,"o":81.18,"t":"2025-06-20T04:00:00Z","v":57763,"vw":80.851637},{"c":81.24,"h":81.3926,"l":80.524,"n":964,"o":80.55,"t":"2025-06-23T04:00:00Z","v":69377,"vw":80.987735},{"c":82.25,"h":82.34,"l":81.72,"n":979,"o":81.72,"t":"2025-06-24T04:00:00Z","v":110611,"vw":82.182047},{"c":82.16,"h":82.26,"l":81.9121,"n":778,"o":82.26,"t":"2025-06-25T04:00:00Z","v":67259,"vw":82.089401},{"c":82.59,"h":82.79,"l":82.3446,"n":779,"o":82.5,"t":"2025-06-26T04:00:00Z","v":109983,"vw":82.619666},{"c":83,"h":83.29,"l":82.58,"n":1104,"o":82.99,"t":"2025-06-27T04:00:00Z","v":103097,"vw":83.078071},{"c":83.4,"h":83.5,"l":83.0141,"n":1123,"o":83.27,"t":"2025-06-30T04:00:00Z","v":64248,"vw":83.187844},{"c":83.34,"h":83.4925,"l":83.1601,"n":1122,"o":83.24,"t":"2025-07-01T04:00:00Z","v":109246,"vw":83.308009},{"c":83.01,"h":83.0661,"l":82.5207,"n":1232,"o":82.68,"t":"2025-07-02T04:00:00Z","v":61870,"vw":82.846607},{"c":83.39,"h":83.5,"l":83.17,"n":844,"o":83.17,"t":"2025-07-03T04:00:00Z","v":53111,"vw":83.383396},{"c":82.71,"h":83.1399,"l":82.4348,"n":1714,"o":83.11,"t":"2025-07-07T04:00:00Z","v":85163,"vw":82.879748},{"c":82.89,"h":83.01,"l":82.69,"n":1192,"o":82.97,"t":"2025-07-08T04:00:00Z","v":124134,"vw":82.850893},{"c":83.3,"h":83.3,"l":82.97,"n":1263,"o":83.19,"t":"2025-07-09T04:00:00Z","v":82938,"vw":83.168177},{"c":83.48,"h":83.5693,"l":83.0828,"n":907,"o":83.32,"t":"2025-07-10T04:00:00Z","v":61213,"vw":83.382283},{"c":83.07,"h":83.18,"l":82.8134,"n":982,"o":83.11,"t":"2025-07-11T04:00:00Z","v":55982,"vw":83.01981},{"c":83.18,"h":83.1989,"l":82.84,"n":1208,"o":83,"t":"2025-07-14T04:00:00Z","v":57462,"vw":83.08622},{"c":82.78,"h":83.51,"l":82.78,"n":1179,"o":83.51,"t":"2025-07-15T04:00:00Z","v":119512,"vw":82.992839},{"c":83.01,"h":83.1094,"l":82.43,"n":897,"o":82.95,"t":"2025-07-16T04:00:00Z","v":416935,"vw":82.90906},{"c":83.39,"h":83.49,"l":82.963,"n":1001,"o":82.99,"t":"2025-07-17T04:00:00Z","v":82512,"vw":83.270195},{"c":83.3,"h":83.67,"l":83.1801,"n":793,"o":83.67,"t":"2025-07-18T04:00:00Z","v":81232,"vw":83.345529},{"c":83.61,"h":83.9499,"l":83.5008,"n":1093,"o":83.66,"t":"2025-07-21T04:00:00Z","v":61391,"vw":83.75238},{"c":83.78,"h":83.85,"l":83.475,"n":850,"o":83.52,"t":"2025-07-22T04:00:00Z","v":38028,"vw":83.682897},{"c":84.47,"h":84.58,"l":83.9701,"n":794,"o":84.26,"t":"2025-07-23T04:00:00Z","v":75855,"vw":84.400171},{"c":84.39,"h":84.5689,"l":84.3201,"n":727,"o":84.49,"t":"2025-07-24T04:00:00Z","v":71486,"vw":84.437444},{"c":84.57,"h":84.59,"l":84.11,"n":1025,"o":84.29,"t":"2025-07-25T04:00:00Z","v":97758,"vw":84.416319},{"c":84.21,"h":84.47,"l":83.9801,"n":1051,"o":84.47,"t":"2025-07-28T04:00:00Z","v":42006,"vw":84.258935},{"c":84.05,"h":84.3929,"l":84,"n":797,"o":84.38,"t":"2025-07-29T04:00:00Z","v":38561,"vw":84.160842},{"c":83.86,"h":84.1983,"l":83.51,"n":918,"o":84.1,"t":"2025-07-30T04:00:00Z","v":46971,"vw":84.01505},{"c":83.49,"h":84.14,"l":83.32,"n":870,"o":84.09,"t":"2025-07-31T04:00:00Z","v":104306,"vw":83.704106},{"c":82.74,"h":83.08,"l":82.4,"n":1557,"o":83.08,"t":"2025-08-01T04:00:00Z","v":81665,"vw":82.710214},{"c":83.74,"h":83.75,"l":83.32,"n":1258,"o":83.35,"t":"2025-08-04T04:00:00Z","v":61204,"vw":83.560792},{"c":83.6,"h":83.86,"l":83.37,"n":1292,"o":83.75,"t":"2025-08-05T04:00:00Z","v":48949,"vw":83.601924},{"c":83.98,"h":84.13,"l":83.6036,"n":950,"o":83.79,"t":"2025-08-06T04:00:00Z","v":52874,"vw":83.888805},{"c":84.1,"h":84.6099,"l":83.82,"n":939,"o":84.41,"t":"2025-08-07T04:00:00Z","v":66961,"vw":84.135429},{"c":84.53,"h":84.6293,"l":84.2693,"n":888,"o":84.34,"t":"2025-08-08T04:00:00Z","v":54338,"vw":84.500653},{"c":84.39,"h":84.61,"l":84.1801,"n":1247,"o":84.4,"t":"2025-08-11T04:00:00Z","v":64308,"vw":84.422482},{"c":85.21,"h":85.21,"l":84.4568,"n":972,"o":84.62,"t":"2025-08-12T04:00:00Z","v":49807,"vw":84.984252},{"c":85.51,"h":85.63,"l":85.3301,"n":966,"o":85.4,"t":"2025-08-13T04:00:00Z","v":59746,"vw":85.475644},{"c":85.45,"h":85.498,"l":85.1018,"n":828,"o":85.32,"t":"2025-08-14T04:00:00Z","v":65100,"vw":85.324818},{"c":85.4,"h":85.5299,"l":85.25,"n":953,"o":85.51,"t":"2025-08-15T04:00:00Z","v":43174,"vw":85.413019},{"c":85.36,"h":85.4765,"l":85.2101,"n":1181,"o":85.42,"t":"2025-08-18T04:00:00Z","v":66686,"vw":85.35159},{"c":85.17,"h":85.585,"l":85.0101,"n":1026,"o":85.5,"t":"2025-08-19T04:00:00Z","v":63332,"vw":85.278905},{"c":84.95,"h":85.18,"l":84.67,"n":1016,"o":84.96,"t":"2025-08-20T04:00:00Z","v":50680,"vw":84.92273},{"c":84.7,"h":84.9839,"l":84.6,"n":918,"o":84.85,"t":"2025-08-21T04:00:00Z","v":88259,"vw":84.758201},{"c":85.97,"h":86.1,"l":84.89,"n":1333,"o":84.89,"t":"2025-08-22T04:00:00Z","v":82012,"vw":85.794582},{"c":85.51,"h":85.87,"l":85.45,"n":1105,"o":85.84,"t":"2025-08-25T04:00:00Z","v":73994,"vw":85.738256},{"c":85.7,"h":85.78,"l":85.3163,"n":864,"o":85.48,"t":"2025-08-26T04:00:00Z","v":77328,"vw":85.489152},{"c":85.79,"h":85.87,"l":85.4,"n":828,"o":85.47,"t":"2025-08-27T04:00:00Z","v":84302,"vw":85.641007},{"c":86.03,"h":86.1199,"l":85.6273,"n":980,"o":85.93,"t":"2025-08-28T04:00:00Z","v":81069,"vw":85.880449},{"c":85.53,"h":85.95,"l":85.45,"n":1072,"o":85.95,"t":"2025-08-29T04:00:00Z","v":76881,"vw":85.605353},{"c":85.1,"h":85.13,"l":84.55,"n":2167,"o":84.79,"t":"2025-09-02T04:00:00Z","v":118108,"vw":84.840531},{"c":85.41,"h":85.4499,"l":85.1,"n":1275,"o":85.11,"t":"2025-09-03T04:00:00Z","v":99638,"vw":85.239821},{"c":85.89,"h":86,"l":85.3459,"n":1034,"o":85.47,"t":"2025-09-04T04:00:00Z","v":58909,"vw":85.666112},{"c":86.07,"h":86.5999,"l":85.7301,"n":1037,"o":86.32,"t":"2025-09-05T04:00:00Z","v":73033,"vw":85.963704},{"c":86.47,"h":86.4883,"l":86.2415,"n":1181,"o":86.42,"t":"2025-09-08T04:00:00Z","v":62240,"vw":86.355006},{"c":86.43,"h":86.53,"l":86.1981,"n":791,"o":86.27,"t":"2025-09-09T04:00:00Z","v":58540,"vw":86.38099},{"c":86.59,"h":86.9899,"l":86.4867,"n":910,"o":86.86,"t":"2025-09-10T04:00:00Z","v":65463,"vw":86.703223},{"c":87.31,"h":87.46,"l":86.8,"n":865,"o":86.8,"t":"2025-09-11T04:00:00Z","v":70087,"vw":87.230608},{"c":87.25,"h":87.3999,"l":87.07,"n":1012,"o":87.35,"t":"2025-09-12T04:00:00Z","v":80822,"vw":87.274703},{"c":87.66,"h":87.71,"l":87.42,"n":1325,"o":87.6,"t":"2025-09-15T04:00:00Z","v":79377,"vw":87.607198},{"c":87.65,"h":87.8499,"l":87.3797,"n":1249,"o":87.78,"t":"2025-09-16T04:00:00Z","v":87623,"vw":87.629153},{"c":87.55,"h":87.9532,"l":87.0601,"n":1067,"o":87.71,"t":"2025-09-17T04:00:00Z","v":77096,"vw":87.589075},{"c":87.83,"h":87.9941,"l":87.3353,"n":1013,"o":87.75,"t":"2025-09-18T04:00:00Z","v":86372,"vw":87.807102},{"c":87.91,"h":88,"l":87.5047,"n":1045,"o":87.93,"t":"2025-09-19T04:00:00Z","v":80935,"vw":87.82711},{"c":88.11,"h":88.26,"l":87.6431,"n":1507,"o":87.74,"t":"2025-09-22T04:00:00Z","v":102368,"vw":88.019348},{"c":87.96,"h":88.3533,"l":87.77,"n":1155,"o":88.28,"t":"2025-09-23T04:00:00Z","v":93376,"vw":88.084204},{"c":87.47,"h":87.9731,"l":87.4052,"n":1068,"o":87.76,"t":"2025-09-24T04:00:00Z","v":107672,"vw":87.700994},{"c":87.17,"h":87.315,"l":86.76,"n":1035,"o":87.3,"t":"2025-09-25T04:00:00Z","v":68686,"vw":87.130329},{"c":87.48,"h":87.6,"l":87.17,"n":1007,"o":87.36,"t":"2025-09-26T04:00:00Z","v":78567,"vw":87.434868},{"c":87.88,"h":87.95,"l":87.62,"n":1315,"o":87.83,"t":"2025-09-29T04:00:00Z","v":113537,"vw":87.821737},{"c":88.14,"h":88.14,"l":87.63,"n":1226,"o":87.86,"t":"2025-09-30T04:00:00Z","v":110243,"vw":87.830919},{"c":88.44,"h":88.615,"l":88.0732,"n":1190,"o":88.1,"t":"2025-10-01T04:00:00Z","v":84201,"vw":88.394162},{"c":88.4,"h":88.59,"l":88.0601,"n":1194,"o":88.59,"t":"2025-10-02T04:00:00Z","v":45233,"vw":88.336912},{"c":88.56,"h":88.8999,"l":88.4239,"n":1164,"o":88.65,"t":"2025-10-03T04:00:00Z","v":70305,"vw":88.702038},{"c":88.8,"h":88.93,"l":88.61,"n":1607,"o":88.85,"t":"2025-10-06T04:00:00Z","v":90654,"vw":88.796319},{"c":88.37,"h":88.85,"l":88.28,"n":1182,"o":88.85,"t":"2025-10-07T04:00:00Z","v":106977,"vw":88.622217},{"c":88.66,"h":88.874,"l":88.4,"n":1165,"o":88.4,"t":"2025-10-08T04:00:00Z","v":95689,"vw":88.679839},{"c":88.42,"h":88.835,"l":88.19,"n":1139,"o":88.77,"t":"2025-10-09T04:00:00Z","v":82507,"vw":88.456779},{"c":86.51,"h":88.55,"l":86.51,"n":1796,"o":88.42,"t":"2025-10-10T04:00:00Z","v":154692,"vw":87.231242},{"c":87.67,"h":87.79,"l":87.25,"n":1140,"o":87.45,"t":"2025-10-13T04:00:00Z","v":138292,"vw":87.496235},{"c":87.6,"h":88.0291,"l":86.805,"n":1196,"o":87,"t":"2025-10-14T04:00:00Z","v":98858,"vw":87.478821},{"c":88.06,"h":88.53,"l":87.535,"n":1238,"o":88.03,"t":"2025-10-15T04:00:00Z","v":84718,"vw":88.109187},{"c":87.8,"h":88.54,"l":87.56,"n":1242,"o":88.21,"t":"2025-10-16T04:00:00Z","v":96002,"vw":88.139263},{"c":88.02,"h":88.31,"l":87.55,"n":1110,"o":87.55,"t":"2025-10-17T04:00:00Z","v":91495,"vw":87.976468},{"c":88.93,"h":88.9799,"l":88.33,"n":1205,"o":88.33,"t":"2025-10-20T04:00:00Z","v":80917,"vw":88.753547},{"c":88.56,"h":88.92,"l":88.5334,"n":1118,"o":88.84,"t":"2025-10-21T04:00:00Z","v":117241,"vw":88.725529},{"c":88.3,"h":88.8899,"l":87.9,"n":1108,"o":88.78,"t":"2025-10-22T04:00:00Z","v":66971,"vw":88.363166},{"c":88.9,"h":88.97,"l":88.37,"n":887,"o":88.37,"t":"2025-10-23T04:00:00Z","v":78802,"vw":88.777045},{"c":89.25,"h":89.5515,"l":89.12,"n":1041,"o":89.13,"t":"2025-10-24T04:00:00Z","v":82473,"vw":89.285658},{"c":90.04,"h":90.11,"l":89.6729,"n":1155,"o":89.81,"t":"2025-10-27T04:00:00Z","v":66433,"vw":89.870094},{"c":90.12,"h":90.34,"l":89.8501,"n":879,"o":90.14,"t":"2025-10-28T04:00:00Z","v":56814,"vw":90.130047},{"c":89.84,"h":90.3499,"l":89.63,"n":1009,"o":90.31,"t":"2025-10-29T04:00:00Z","v":75445,"vw":90.134577},{"c":89.32,"h":89.81,"l":89.2901,"n":951,"o":89.55,"t":"2025-10-30T04:00:00Z","v":78464,"vw":89.605989},{"c":89.4,"h":89.71,"l":89.0378,"n":1074,"o":89.66,"t":"2025-10-31T04:00:00Z","v":74048,"vw":89.385853},{"c":89.47,"h":89.7,"l":89.113,"n":1528,"o":89.68,"t":"2025-11-03T05:00:00Z","v":68811,"vw":89.462474},{"c":88.64,"h":89.0387,"l":88.5,"n":1183,"o":88.99,"t":"2025-11-04T05:00:00Z","v":74745,"vw":88.749822},{"c":88.97,"h":89.23,"l":88.52,"n":1295,"o":88.6,"t":"2025-11-05T05:00:00Z","v":78239,"vw":89.016102},{"c":88.4,"h":89.0699,"l":88.2661,"n":971,"o":88.95,"t":"2025-11-06T05:00:00Z","v":59386,"vw":88.604601},{"c":88.4,"h":88.49,"l":87.5369,"n":1167,"o":88,"t":"2025-11-07T05:00:00Z","v":89548,"vw":87.931924},{"c":89.54,"h":89.6,"l":88.817,"n":1360,"o":89.05,"t":"2025-11-10T05:00:00Z","v":86580,"vw":89.361523},{"c":89.73,"h":89.88,"l":89.33,"n":1054,"o":89.37,"t":"2025-11-11T05:00:00Z","v":64958,"vw":89.634946},{"c":89.97,"h":90.07,"l":89.68,"n":1041,"o":90,"t":"2025-11-12T05:00:00Z","v":91598,"vw":89.926971},{"c":88.75,"h":89.843,"l":88.72,"n":1258,"o":89.58,"t":"2025-11-13T05:00:00Z","v":82744,"vw":89.117752},{"c":88.81,"h":89.13,"l":88.1,"n":1222,"o":88.28,"t":"2025-11-14T05:00:00Z","v":77346,"vw":88.754991},{"c":87.89,"h":88.7996,"l":87.61,"n":1750,"o":88.5,"t":"2025-11-17T05:00:00Z","v":128374,"vw":88.277223},{"c":87.39,"h":87.7494,"l":86.9,"n":1357,"o":87.63,"t":"2025-11-18T05:00:00Z","v":97357,"vw":87.386802},{"c":87.45,"h":87.96,"l":87.1443,"n":1413,"o":87.19,"t":"2025-11-19T05:00:00Z","v":78416,"vw":87.462926},{"c":86.55,"h":88.615,"l":86.5,"n":2026,"o":88.33,"t":"2025-11-20T05:00:00Z","v":134041,"vw":87.628632},{"c":87.11,"h":87.737,"l":86.3573,"n":1392,"o":86.88,"t":"2025-11-21T05:00:00Z","v":95795,"vw":87.279926},{"c":87.96,"h":88.239,"l":87.416,"n":1543,"o":87.53,"t":"2025-11-24T05:00:00Z","v":77878,"vw":87.921471},{"c":88.84,"h":88.93,"l":87.8201,"n":1212,"o":88.21,"t":"2025-11-25T05:00:00Z","v":82759,"vw":88.577508},{"c":89.4,"h":89.58,"l":88.8901,"n":1355,"o":89.16,"t":"2025-11-26T05:00:00Z","v":386502,"vw":89.311816},{"c":89.75,"h":89.75,"l":89.4001,"n":852,"o":89.58,"t":"2025-11-28T05:00:00Z","v":35832,"vw":89.60985},{"c":89.28,"h":89.66,"l":89.04,"n":2405,"o":89.04,"t":"2025-12-01T05:00:00Z","v":100806,"vw":89.375528},{"c":89.58,"h":89.6564,"l":89.1601,"n":1263,"o":89.56,"t":"2025-12-02T05:00:00Z","v":86730,"vw":89.335203},{"c":89.84,"h":89.9,"l":89.28,"n":1219,"o":89.52,"t":"2025-12-03T05:00:00Z","v":271927,"vw":89.571741},{"c":89.8,"h":89.92,"l":89.6523,"n":995,"o":89.82,"t":"2025-12-04T05:00:00Z","v":76071,"vw":89.80646},{"c":90.03,"h":90.35,"l":89.81,"n":1592,"o":90.03,"t":"2025-12-05T05:00:00Z","v":129798,"vw":90.034269},{"c":89.66,"h":90.05,"l":89.5001,"n":1656,"o":90.03,"t":"2025-12-08T05:00:00Z","v":112099,"vw":89.722637},{"c":89.72,"h":89.99,"l":89.64,"n":1033,"o":89.74,"t":"2025-12-09T05:00:00Z","v":87144,"vw":89.784427},{"c":90.23,"h":90.5,"l":89.595,"n":1109,"o":89.8,"t":"2025-12-10T05:00:00Z","v":91459,"vw":89.911779},{"c":90.55,"h":90.73,"l":90.035,"n":1142,"o":90.2,"t":"2025-12-11T05:00:00Z","v":130365,"vw":90.483014},{"c":89.86,"h":90.65,"l":89.5401,"n":1292,"o":90.58,"t":"2025-12-12T05:00:00Z","v":89423,"vw":89.98763},{"c":89.84,"h":90.346,"l":89.7301,"n":1775,"o":90.28,"t":"2025-12-15T05:00:00Z","v":123074,"vw":89.968476},{"c":89.7,"h":89.89,"l":89.3,"n":1215,"o":89.77,"t":"2025-12-16T05:00:00Z","v":84346,"vw":89.570312},{"c":88.96,"h":89.78,"l":88.8901,"n":1328,"o":89.57,"t":"2025-12-17T05:00:00Z","v":93861,"vw":89.146646},{"c":89.55,"h":89.9136,"l":89.36,"n":1052,"o":89.65,"t":"2025-12-18T05:00:00Z","v":116291,"vw":89.673445},{"c":90.11,"h":90.22,"l":89.78,"n":1317,"o":89.78,"t":"2025-12-19T05:00:00Z","v":121842,"vw":90.066595},{"c":90.53,"h":90.5599,"l":90.2453,"n":1917,"o":90.31,"t":"2025-12-22T05:00:00Z","v":167655,"vw":90.434129},{"c":90.02,"h":90.03,"l":89.6483,"n":1365,"o":89.69,"t":"2025-12-23T05:00:00Z","v":114347,"vw":89.903648},{"c":90.24,"h":90.2732,"l":89.962,"n":819,"o":90.06,"t":"2025-12-24T05:00:00Z","v":71546,"vw":90.14769},{"c":90.2,"h":90.3699,"l":90.16,"n":1594,"o":90.24,"t":"2025-12-26T05:00:00Z","v":125769,"vw":90.266466},{"c":90.16,"h":90.18,"l":89.88,"n":2379,"o":90,"t":"2025-12-29T05:00:00Z","v":238122,"vw":90.012244},{"c":90.06,"h":90.24,"l":90.005,"n":1622,"o":90.01,"t":"2025-12-30T05:00:00Z","v":111055,"vw":90.092967},{"c":89.56,"h":89.935,"l":89.43,"n":1671,"o":89.91,"t":"2025-12-31T05:00:00Z","v":108484,"vw":89.718685},{"c":90.05,"h":90.195,"l":89.6012,"n":2438,"o":90.19,"t":"2026-01-02T05:00:00Z","v":133578,"vw":89.880887},{"c":90.6,"h":90.78,"l":90.26,"n":2723,"o":90.26,"t":"2026-01-05T05:00:00Z","v":156690,"vw":90.530603},{"c":90.99,"h":91.16,"l":90.61,"n":2095,"o":90.61,"t":"2026-01-06T05:00:00Z","v":118459,"vw":90.899645},{"c":90.81,"h":91.19,"l":90.75,"n":1344,"o":90.99,"t":"2026-01-07T05:00:00Z","v":80775,"vw":90.976716},{"c":90.85,"h":90.91,"l":90.58,"n":1233,"o":90.68,"t":"2026-01-08T05:00:00Z","v":101043,"vw":90.700161},{"c":91.41,"h":91.47,"l":90.88,"n":1549,"o":90.88,"t":"2026-01-09T05:00:00Z","v":102672,"vw":91.232451},{"c":91.61,"h":91.702,"l":91.16,"n":2239,"o":91.16,"t":"2026-01-12T05:00:00Z","v":151389,"vw":91.428985},{"c":91.46,"h":91.7,"l":91.22,"n":1527,"o":91.69,"t":"2026-01-13T05:00:00Z","v":119597,"vw":91.397525},{"c":91.28,"h":91.4,"l":90.92,"n":1204,"o":91.4,"t":"2026-01-14T05:00:00Z","v":124722,"vw":91.139476},{"c":91.57,"h":91.8486,"l":91.44,"n":1645,"o":91.7,"t":"2026-01-15T05:00:00Z","v":134361,"vw":91.695054},{"c":91.53,"h":91.74,"l":91.295,"n":1694,"o":91.74,"t":"2026-01-16T05:00:00Z","v":147130,"vw":91.518585},{"c":90.24,"h":90.8497,"l":90.08,"n":2872,"o":90.49,"t":"2026-01-20T05:00:00Z","v":223557,"vw":90.447177},{"c":91.1,"h":91.39,"l":90.3,"n":1629,"o":90.45,"t":"2026-01-21T05:00:00Z","v":223116,"vw":90.922754},{"c":91.39,"h":91.7238,"l":91.22,"n":1218,"o":91.39,"t":"2026-01-22T05:00:00Z","v":102355,"vw":91.506657},{"c":91.67,"h":91.6935,"l":91.2507,"n":1445,"o":91.32,"t":"2026-01-23T05:00:00Z","v":99418,"vw":91.504802},{"c":92.04,"h":92.1399,"l":91.82,"n":2012,"o":91.87,"t":"2026-01-26T05:00:00Z","v":134694,"vw":92.014229},{"c":92.52,"h":92.65,"l":92.22,"n":1299,"o":92.22,"t":"2026-01-27T05:00:00Z","v":98130,"vw":92.474957},{"c":92.41,"h":92.68,"l":92.2,"n":1420,"o":92.68,"t":"2026-01-28T05:00:00Z","v":88462,"vw":92.436058},{"c":92.44,"h":92.81,"l":91.5,"n":1403,"o":92.81,"t":"2026-01-29T05:00:00Z","v":96074,"vw":92.107135},{"c":91.87,"h":92.33,"l":91.5438,"n":1574,"o":92.11,"t":"2026-01-30T05:00:00Z","v":85727,"vw":91.958986},{"c":92.29,"h":92.36,"l":91.69,"n":2667,"o":91.69,"t":"2026-02-02T05:00:00Z","v":105100,"vw":92.171013},{"c":92.02,"h":92.489,"l":91.365,"n":1722,"o":92.41,"t":"2026-02-03T05:00:00Z","v":116806,"vw":92.009373},{"c":91.79,"h":92.325,"l":91.34,"n":1548,"o":92.25,"t":"2026-02-04T05:00:00Z","v":65921,"vw":91.835052},{"c":90.85,"h":91.5,"l":90.79,"n":1808,"o":91.17,"t":"2026-02-05T05:00:00Z","v":140161,"vw":91.093471},{"c":92.53,"h":92.59,"l":91.5269,"n":1641,"o":91.57,"t":"2026-02-06T05:00:00Z","v":96088,"vw":92.161252},{"c":93.12,"h":93.26,"l":92.4713,"n":2075,"o":92.54,"t":"2026-02-09T05:00:00Z","v":95129,"vw":93.005331},{"c":93.14,"h":93.4599,"l":93.052,"n":1476,"o":93.31,"t":"2026-02-10T05:00:00Z","v":94112,"vw":93.257119},{"c":93.33,"h":93.6936,"l":92.8401,"n":1276,"o":93.64,"t":"2026-02-11T05:00:00Z","v":92683,"vw":93.27917},{"c":92.34,"h":93.7599,"l":92.279,"n":1482,"o":93.49,"t":"2026-02-12T05:00:00Z","v":114503,"vw":92.801443},{"c":92.59,"h":92.89,"l":91.955,"n":1737,"o":92.41,"t":"2026-02-13T05:00:00Z","v":82991,"vw":92.550954},{"c":92.61,"h":92.77,"l":91.8,"n":2705,"o":92.26,"t":"2026-02-17T05:00:00Z","v":110304,"vw":92.344269},{"c":92.91,"h":93.23,"l":92.61,"n":1501,"o":92.76,"t":"2026-02-18T05:00:00Z","v":136445,"vw":92.998826},{"c":92.81,"h":92.81,"l":92.415,"n":1701,"o":92.59,"t":"2026-02-19T05:00:00Z","v":122065,"vw":92.613993},{"c":93.35,"h":93.5149,"l":92.4981,"n":1614,"o":92.62,"t":"2026-02-20T05:00:00Z","v":124740,"vw":93.140077},{"c":92.72,"h":93.45,"l":92.57,"n":2372,"o":93.21,"t":"2026-02-23T05:00:00Z","v":120856,"vw":92.775399},{"c":93.41,"h":93.41,"l":92.72,"n":1256,"o":92.87,"t":"2026-02-24T05:00:00Z","v":91773,"vw":93.158214},{"c":93.89,"h":93.99,"l":93.54,"n":1440,"o":93.74,"t":"2026-02-25T05:00:00Z","v":133120,"vw":93.817955},{"c":93.59,"h":93.9921,"l":93.08,"n":1677,"o":93.99,"t":"2026-02-26T05:00:00Z","v":102621,"vw":93.439337},{"c":93.38,"h":93.45,"l":93.03,"n":1987,"o":93.15,"t":"2026-02-27T05:00:00Z","v":125169,"vw":93.246391},{"c":92.85,"h":93.08,"l":92.027,"n":2730,"o":92.2,"t":"2026-03-02T05:00:00Z","v":208347,"vw":92.661788},{"c":91.31,"h":91.64,"l":89.91,"n":2899,"o":90.76,"t":"2026-03-03T05:00:00Z","v":220282,"vw":90.751193},{"c":92,"h":92.13,"l":91.275,"n":2226,"o":91.6,"t":"2026-03-04T05:00:00Z","v":224605,"vw":91.889977},{"c":91.04,"h":91.66,"l":90.37,"n":2665,"o":91.39,"t":"2026-03-05T05:00:00Z","v":307957,"vw":90.790631},{"c":90.17,"h":90.53,"l":89.67,"n":2740,"o":90.06,"t":"2026-03-06T05:00:00Z","v":269938,"vw":90.204321},{"c":90.84,"h":91.0288,"l":88.8,"n":3222,"o":89.27,"t":"2026-03-09T04:00:00Z","v":355886,"vw":89.905222},{"c":90.79,"h":91.74,"l":90.605,"n":2490,"o":90.93,"t":"2026-03-10T04:00:00Z","v":454179,"vw":91.147286},{"c":90.64,"h":90.955,"l":90.25,"n":1378,"o":90.67,"t":"2026-03-11T04:00:00Z","v":116808,"vw":90.56114},{"c":89.32,"h":90.04,"l":89.29,"n":2451,"o":90.04,"t":"2026-03-12T04:00:00Z","v":283754,"vw":89.543906},{"c":88.81,"h":89.98,"l":88.67,"n":1932,"o":89.77,"t":"2026-03-13T04:00:00Z","v":127349,"vw":89.036406},{"c":89.83,"h":90.1,"l":89.49,"n":2661,"o":89.66,"t":"2026-03-16T04:00:00Z","v":179434,"vw":89.777298},{"c":90.11,"h":90.4601,"l":90,"n":1767,"o":90.24,"t":"2026-03-17T04:00:00Z","v":133103,"vw":90.204091},{"c":88.94,"h":89.87,"l":88.9,"n":2167,"o":89.85,"t":"2026-03-18T04:00:00Z","v":180136,"vw":89.392075},{"c":88.83,"h":89.09,"l":87.8801,"n":2055,"o":88.15,"t":"2026-03-19T04:00:00Z","v":180225,"vw":88.468355},{"c":87.13,"h":88.45,"l":86.7958,"n":2462,"o":88.33,"t":"2026-03-20T04:00:00Z","v":195175,"vw":87.574618},{"c":88.39,"h":89.2,"l":87.99,"n":2938,"o":88.27,"t":"2026-03-23T04:00:00Z","v":200122,"vw":88.648383},{"c":88.01,"h":88.425,"l":87.44,"n":2018,"o":87.75,"t":"2026-03-24T04:00:00Z","v":159670,"vw":88.021114},{"c":88.76,"h":89.035,"l":88.36,"n":1623,"o":88.91,"t":"2026-03-25T04:00:00Z","v":118274,"vw":88.783382},{"c":87.33,"h":88.37,"l":87.195,"n":1975,"o":88.08,"t":"2026-03-26T04:00:00Z","v":168476,"vw":87.776999},{"c":86.3,"h":87.11,"l":86.1392,"n":2227,"o":87.04,"t":"2026-03-27T04:00:00Z","v":204442,"vw":86.557591},{"c":86.19,"h":86.98,"l":85.895,"n":3125,"o":86.98,"t":"2026-03-30T04:00:00Z","v":201873,"vw":86.523699},{"c":88.49,"h":88.49,"l":86.84,"n":1990,"o":87.11,"t":"2026-03-31T04:00:00Z","v":173031,"vw":87.634192},{"c":89.03,"h":89.47,"l":88.85,"n":1996,"o":89.02,"t":"2026-04-01T04:00:00Z","v":144227,"vw":89.155947},{"c":88.63,"h":88.91,"l":87.39,"n":1961,"o":87.61,"t":"2026-04-02T04:00:00Z","v":137876,"vw":88.423832},{"c":89,"h":89.05,"l":88.64,"n":2242,"o":88.73,"t":"2026-04-06T04:00:00Z","v":112462,"vw":88.870834},{"c":89.16,"h":89.16,"l":88.02,"n":1758,"o":88.78,"t":"2026-04-07T04:00:00Z","v":127366,"vw":88.615759},{"c":91.49,"h":91.7,"l":90.93,"n":1812,"o":91.66,"t":"2026-04-08T04:00:00Z","v":167900,"vw":91.295924},{"c":91.61,"h":91.79,"l":90.855,"n":1779,"o":91.03,"t":"2026-04-09T04:00:00Z","v":129414,"vw":91.489727},{"c":91.59,"h":91.97,"l":91.42,"n":1823,"o":91.97,"t":"2026-04-10T04:00:00Z","v":152931,"vw":91.627086},{"c":92.28,"h":92.3,"l":91.14,"n":1898,"o":91.23,"t":"2026-04-13T04:00:00Z","v":181181,"vw":91.749898},{"c":93.18,"h":93.18,"l":92.53,"n":1545,"o":92.56,"t":"2026-04-14T04:00:00Z","v":132302,"vw":92.976769},{"c":93.44,"h":93.47,"l":92.97,"n":1759,"o":93.18,"t":"2026-04-15T04:00:00Z","v":123426,"vw":93.232104},{"c":93.51,"h":93.64,"l":93.3,"n":1344,"o":93.47,"t":"2026-04-16T04:00:00Z","v":126869,"vw":93.49111},{"c":94.61,"h":94.93,"l":94.34,"n":1610,"o":94.39,"t":"2026-04-17T04:00:00Z","v":112958,"vw":94.712078},{"c":94.41,"h":94.54,"l":94.05,"n":2064,"o":94.38,"t":"2026-04-20T04:00:00Z","v":123320,"vw":94.275982},{"c":93.46,"h":94.45,"l":93.33,"n":1564,"o":94.32,"t":"2026-04-21T04:00:00Z","v":115301,"vw":93.896982},{"c":94.15,"h":94.17,"l":93.91,"n":1358,"o":93.93,"t":"2026-04-22T04:00:00Z","v":162544,"vw":94.042705},{"c":93.61,"h":94.18,"l":92.9,"n":1691,"o":93.86,"t":"2026-04-23T04:00:00Z","v":134709,"vw":93.737266},{"c":94.29,"h":94.34,"l":93.7601,"n":1231,"o":93.99,"t":"2026-04-24T04:00:00Z","v":76474,"vw":94.095266},{"c":94.27,"h":94.38,"l":94.0501,"n":1632,"o":94.21,"t":"2026-04-27T04:00:00Z","v":125075,"vw":94.227053},{"c":93.83,"h":94.03,"l":93.569,"n":1303,"o":93.94,"t":"2026-04-28T04:00:00Z","v":85160,"vw":93.733344},{"c":93.5,"h":93.905,"l":93.25,"n":1420,"o":93.75,"t":"2026-04-29T04:00:00Z","v":113905,"vw":93.468939},{"c":94.66,"h":94.78,"l":93.785,"n":1382,"o":94.21,"t":"2026-04-30T04:00:00Z","v":145069,"vw":94.279787},{"c":94.79,"h":95.31,"l":94.76,"n":2011,"o":95,"t":"2026-05-01T04:00:00Z","v":112705,"vw":94.975533},{"c":94.25,"h":94.86,"l":93.95,"n":2278,"o":94.64,"t":"2026-05-04T04:00:00Z","v":129289,"vw":94.315813},{"c":95.11,"h":95.21,"l":94.79,"n":1557,"o":94.95,"t":"2026-05-05T04:00:00Z","v":111025,"vw":95.045461},{"c":96.63,"h":96.68,"l":95.9537,"n":1562,"o":96.22,"t":"2026-05-06T04:00:00Z","v":97925,"vw":96.390986},{"c":95.94,"h":96.73,"l":95.82,"n":1559,"o":96.72,"t":"2026-05-07T04:00:00Z","v":156616,"vw":96.215827},{"c":96.74,"h":96.74,"l":96.49,"n":1516,"o":96.58,"t":"2026-05-08T04:00:00Z","v":111455,"vw":96.629719},{"c":96.72,"h":96.88,"l":96.61,"n":2219,"o":96.69,"t":"2026-05-11T04:00:00Z","v":127608,"vw":96.763538},{"c":96.23,"h":96.27,"l":95.55,"n":1322,"o":96.27,"t":"2026-05-12T04:00:00Z","v":72368,"vw":95.885266},{"c":96.73,"h":96.81,"l":96.075,"n":1195,"o":96.27,"t":"2026-05-13T04:00:00Z","v":70645,"vw":96.529998},{"c":97.07,"h":97.2793,"l":96.805,"n":1295,"o":96.89,"t":"2026-05-14T04:00:00Z","v":95135,"vw":97.097011},{"c":95.71,"h":96.22,"l":95.585,"n":2227,"o":96.09,"t":"2026-05-15T04:00:00Z","v":140177,"vw":95.846039},{"c":95.85,"h":96.11,"l":95.26,"n":2007,"o":96.11,"t":"2026-05-18T04:00:00Z","v":86534,"vw":95.724292},{"c":95.19,"h":95.6301,"l":94.92,"n":1456,"o":95.15,"t":"2026-05-19T04:00:00Z","v":97098,"vw":95.238789},{"c":96.33,"h":96.38,"l":95.25,"n":1302,"o":95.53,"t":"2026-05-20T04:00:00Z","v":98829,"vw":96.089519},{"c":96.61,"h":96.7901,"l":95.75,"n":1660,"o":95.77,"t":"2026-05-21T04:00:00Z","v":120643,"vw":96.239314},{"c":96.76,"h":97.08,"l":96.6631,"n":1649,"o":96.74,"t":"2026-05-22T04:00:00Z","v":113283,"vw":96.881659},{"c":97.77,"h":97.8252,"l":97.4932,"n":2187,"o":97.66,"t":"2026-05-26T04:00:00Z","v":114286,"vw":97.689802},{"c":97.63,"h":97.9,"l":97.46,"n":1467,"o":97.9,"t":"2026-05-27T04:00:00Z","v":128192,"vw":97.676506},{"c":97.97,"h":98.0499,"l":97.2501,"n":1389,"o":97.53,"t":"2026-05-28T04:00:00Z","v":99286,"vw":97.789428},{"c":98.12,"h":98.37,"l":98,"n":2036,"o":98.14,"t":"2026-05-29T04:00:00Z","v":114295,"vw":98.175177},{"c":98.28,"h":98.495,"l":97.73,"n":2081,"o":97.79,"t":"2026-06-01T04:00:00Z","v":111754,"vw":98.154873},{"c":98.64,"h":98.68,"l":98.28,"n":1806,"o":98.43,"t":"2026-06-02T04:00:00Z","v":109278,"vw":98.503535},{"c":98.15,"h":98.46,"l":97.8599,"n":1650,"o":98.46,"t":"2026-06-03T04:00:00Z","v":118562,"vw":98.05087},{"c":98.33,"h":98.36,"l":97.72,"n":1350,"o":97.93,"t":"2026-06-04T04:00:00Z","v":86546,"vw":98.138308},{"c":95.85,"h":97.58,"l":95.605,"n":2519,"o":97.58,"t":"2026-06-05T04:00:00Z","v":181831,"vw":96.581785},{"c":96.16,"h":96.71,"l":96.06,"n":2207,"o":96.69,"t":"2026-06-08T04:00:00Z","v":90641,"vw":96.431875},{"c":96.36,"h":97.1562,"l":94.7,"n":2155,"o":96.65,"t":"2026-06-09T04:00:00Z","v":169012,"vw":95.644383},{"c":95.09,"h":96.2376,"l":94.925,"n":1771,"o":95.84,"t":"2026-06-10T04:00:00Z","v":106972,"vw":95.555489},{"c":96.84,"h":96.975,"l":95.11,"n":1504,"o":95.29,"t":"2026-06-11T04:00:00Z","v":145955,"vw":95.771153},{"c":97.22,"h":97.45,"l":96.55,"n":1786,"o":97.1,"t":"2026-06-12T04:00:00Z","v":122448,"vw":97.087509},{"c":98.35,"h":98.62,"l":98.19,"n":2422,"o":98.19,"t":"2026-06-15T04:00:00Z","v":101465,"vw":98.450835},{"c":98.14,"h":98.61,"l":98.07,"n":1362,"o":98.44,"t":"2026-06-16T04:00:00Z","v":87359,"vw":98.362214},{"c":97.4,"h":98.525,"l":97.14,"n":1738,"o":98.36,"t":"2026-06-17T04:00:00Z","v":145207,"vw":98.037274},{"c":98.22,"h":98.3095,"l":97.96,"n":1231,"o":98.22,"t":"2026-06-18T04:00:00Z","v":92057,"vw":98.149108},{"c":98.1,"h":98.49,"l":97.8871,"n":2425,"o":98.22,"t":"2026-06-22T04:00:00Z","v":90345,"vw":98.116221},{"c":96.59,"h":97.06,"l":96.48,"n":1681,"o":96.57,"t":"2026-06-23T04:00:00Z","v":81232,"vw":96.772229},{"c":96.56,"h":97,"l":96.2575,"n":1282,"o":96.7,"t":"2026-06-24T04:00:00Z","v":84680,"vw":96.626629},{"c":96.88,"h":97.63,"l":96.5,"n":1225,"o":97.45,"t":"2026-06-25T04:00:00Z","v":76991,"vw":96.894105},{"c":96.55,"h":96.9999,"l":96.09,"n":1612,"o":96.32,"t":"2026-06-26T04:00:00Z","v":101887,"vw":96.675326},{"c":97.34,"h":97.38,"l":96.38,"n":1966,"o":97.03,"t":"2026-06-29T04:00:00Z","v":126606,"vw":97.062929},{"c":97.6,"h":97.96,"l":97.2944,"n":1588,"o":97.39,"t":"2026-06-30T04:00:00Z","v":104148,"vw":97.66779},{"c":97.12,"h":97.79,"l":97.12,"n":1911,"o":97.47,"t":"2026-07-01T04:00:00Z","v":92840,"vw":97.542912},{"c":96.99,"h":97.5,"l":96.2396,"n":1499,"o":97.05,"t":"2026-07-02T04:00:00Z","v":84614,"vw":96.777977},{"c":97.65,"h":97.72,"l":97.2,"n":2343,"o":97.2,"t":"2026-07-06T04:00:00Z","v":83675,"vw":97.526445},{"c":96.84,"h":97.335,"l":96.64,"n":1699,"o":97.12,"t":"2026-07-07T04:00:00Z","v":137453,"vw":96.924775},{"c":96.52,"h":96.54,"l":95.785,"n":1767,"o":96.16,"t":"2026-07-08T04:00:00Z","v":134808,"vw":96.227827},{"c":97.23,"h":97.325,"l":96.69,"n":1614,"o":96.83,"t":"2026-07-09T04:00:00Z","v":110930,"vw":97.037025},{"c":97.55,"h":97.55,"l":96.83,"n":1580,"o":97.33,"t":"2026-07-10T04:00:00Z","v":91464,"vw":97.318277},{"c":96.55,"h":97.02,"l":96.4401,"n":2094,"o":96.99,"t":"2026-07-13T04:00:00Z","v":76795,"vw":96.71913},{"c":97.1,"h":97.31,"l":96.84,"n":1289,"o":97.13,"t":"2026-07-14T04:00:00Z","v":69238,"vw":97.082588},{"c":97.5,"h":97.5,"l":96.865,"n":1525,"o":97.32,"t":"2026-07-15T04:00:00Z","v":81542,"vw":97.209231},{"c":96.86,"h":97.16,"l":96.59,"n":1350,"o":97.03,"t":"2026-07-16T04:00:00Z","v":95157,"vw":96.896367},{"c":96.49,"h":96.49,"l":95.7023,"n":1625,"o":96.05,"t":"2026-07-17T04:00:00Z","v":81413,"vw":96.173206},{"c":95.89,"h":96.86,"l":95.845,"n":2164,"o":96.51,"t":"2026-07-20T04:00:00Z","v":120727,"vw":96.267538},{"c":96.72,"h":96.8299,"l":96.2016,"n":1125,"o":96.32,"t":"2026-07-21T04:00:00Z","v":181276,"vw":96.493236},{"c":96.65,"h":96.99,"l":96.51,"n":1177,"o":96.51,"t":"2026-07-22T04:00:00Z","v":68183,"vw":96.779645},{"c":95.77,"h":96.145,"l":95.45,"n":1600,"o":95.91,"t":"2026-07-23T04:00:00Z","v":95393,"vw":95.712523},{"c":95.8,"h":96.295,"l":95.65,"n":1684,"o":95.84,"t":"2026-07-24T04:00:00Z","v":97613,"vw":95.934009},{"c":95.99,"h":96.7103,"l":95.6,"n":1791,"o":96.49,"t":"2026-07-27T04:00:00Z","v":100543,"vw":95.928339},{"c":95.98,"h":96.2333,"l":95.46,"n":1342,"o":95.85,"t":"2026-07-28T04:00:00Z","v":81803,"vw":95.898902},{"c":95.03,"h":96.22,"l":94.88,"n":1768,"o":95.92,"t":"2026-07-29T04:00:00Z","v":130278,"vw":95.477281},{"c":96.46,"h":96.535,"l":95.69,"n":1383,"o":95.93,"t":"2026-07-30T04:00:00Z","v":89710,"vw":96.167615},{"c":96.75,"h":96.81,"l":95.86,"n":2023,"o":96.56,"t":"2026-07-31T04:00:00Z","v":179591,"vw":96.571119},{"c":97.6,"h":97.61,"l":96.57,"n":1973,"o":96.97,"t":"2026-08-03T04:00:00Z","v":111332,"vw":97.356975},{"c":99,"h":99.13,"l":98,"n":1749,"o":98,"t":"2026-08-04T04:00:00Z","v":144051,"vw":98.691772},{"c":99.02,"h":99.6322,"l":98.9,"n":2127,"o":99.61,"t":"2026-08-05T04:00:00Z","v":144581,"vw":99.193534},{"c":98.72,"h":99.085,"l":98.625,"n":1731,"o":99,"t":"2026-08-06T04:00:00Z","v":130339,"vw":98.828899},{"c":99.39,"h":99.4,"l":99.04,"n":1414,"o":99.29,"t":"2026-08-07T04:00:00Z","v":65594,"vw":99.264205},{"c":99.13,"h":99.3699,"l":99.09,"n":2031,"o":99.33,"t":"2026-08-10T04:00:00Z","v":84970,"vw":99.20102},{"c":99.08,"h":99.42,"l":98.95,"n":1192,"o":99.29,"t":"2026-08-11T04:00:00Z","v":87732,"vw":99.147937},{"c":99.46,"h":99.5863,"l":99.34,"n":1228,"o":99.51,"t":"2026-08-12T04:00:00Z","v":101037,"vw":99.412477},{"c":99.89,"h":100.03,"l":99.61,"n":1449,"o":99.77,"t":"2026-08-13T04:00:00Z","v":98433,"vw":99.83934},{"c":99.74,"h":100.02,"l":99.64,"n":1523,"o":99.88,"t":"2026-08-14T04:00:00Z","v":86641,"vw":99.835402},{"c":99.54,"h":99.87,"l":99.5101,"n":2151,"o":99.77,"t":"2026-08-17T04:00:00Z","v":70521,"vw":99.706699},{"c":98.65,"h":99.075,"l":98.65,"n":1333,"o":99,"t":"2026-08-18T04:00:00Z","v":89212,"vw":98.784607},{"c":99.25,"h":99.35,"l":98.96,"n":1290,"o":99.35,"t":"2026-08-19T04:00:00Z","v":111973,"vw":99.107437},{"c":98.53,"h":99.0549,"l":98.53,"n":1552,"o":98.86,"t":"2026-08-20T04:00:00Z","v":103257,"vw":98.735258},{"c":99.01,"h":99.18,"l":98.88,"n":1631,"o":98.98,"t":"2026-08-21T04:00:00Z","v":113798,"vw":98.996983},{"c":98.73,"h":98.97,"l":98.57,"n":2069,"o":98.97,"t":"2026-08-24T04:00:00Z","v":109706,"vw":98.730151},{"c":99.26,"h":99.27,"l":98.88,"n":1221,"o":99.21,"t":"2026-08-25T04:00:00Z","v":94105,"vw":99.138729},{"c":99.14,"h":99.32,"l":98.97,"n":1385,"o":99.24,"t":"2026-08-26T04:00:00Z","v":130885,"vw":99.161645},{"c":99.47,"h":99.53,"l":99.14,"n":1240,"o":99.28,"t":"2026-08-27T04:00:00Z","v":101000,"vw":99.378073},{"c":99.12,"h":99.81,"l":98.99,"n":1872,"o":99.72,"t":"2026-08-28T04:00:00Z","v":174524,"vw":99.194804},{"c":98.87,"h":99.04,"l":98.65,"n":2129,"o":99,"t":"2026-08-31T04:00:00Z","v":126190,"vw":98.822716},{"c":98.17,"h":98.83,"l":97.98,"n":1951,"o":98.52,"t":"2026-09-01T04:00:00Z","v":132659,"vw":98.310924},{"c":98.61,"h":98.65,"l":98.2614,"n":1722,"o":98.35,"t":"2026-09-02T04:00:00Z","v":100640,"vw":98.518085},{"c":99.46,"h":99.55,"l":98.93,"n":1407,"o":99.17,"t":"2026-09-03T04:00:00Z","v":87851,"vw":99.308954},{"c":99.42,"h":99.54,"l":99.24,"n":1468,"o":99.24,"t":"2026-09-04T04:00:00Z","v":82278,"vw":99.419617},{"c":99.04,"h":99.4,"l":99.005,"n":2187,"o":99.26,"t":"2026-09-08T04:00:00Z","v":123099,"vw":99.193019},{"c":98.43,"h":98.87,"l":98.32,"n":1581,"o":98.87,"t":"2026-09-09T04:00:00Z","v":108110,"vw":98.556512},{"c":97.94,"h":97.96,"l":97.58,"n":1807,"o":97.86,"t":"2026-09-10T04:00:00Z","v":135347,"vw":97.73983},{"c":98.36,"h":98.61,"l":98.32,"n":1400,"o":98.61,"t":"2026-09-11T04:00:00Z","v":82190,"vw":98.456114},{"c":97.72,"h":98.09,"l":97.4299,"n":2226,"o":97.71,"t":"2026-09-14T04:00:00Z","v":126373,"vw":97.784454},{"c":97.36,"h":97.56,"l":97.1952,"n":2079,"o":97.42,"t":"2026-09-15T04:00:00Z","v":337539,"vw":97.352028},{"c":97.17,"h":98.2399,"l":96.61,"n":2396,"o":97.81,"t":"2026-09-16T04:00:00Z","v":204724,"vw":97.389836},{"c":98.05,"h":98.1176,"l":97.9,"n":1378,"o":98,"t":"2026-09-17T04:00:00Z","v":96347,"vw":98.024977},{"c":97.86,"h":97.86,"l":97.5,"n":1521,"o":97.82,"t":"2026-09-18T04:00:00Z","v":107258,"vw":97.697783},{"c":99.06,"h":99.16,"l":98.47,"n":2182,"o":98.54,"t":"2026-09-21T04:00:00Z","v":149774,"vw":98.884775},{"c":99.18,"h":99.33,"l":98.9101,"n":1440,"o":99.22,"t":"2026-09-22T04:00:00Z","v":85455,"vw":99.142317},{"c":98.13,"h":98.88,"l":97.96,"n":1278,"o":98.88,"t":"2026-09-23T04:00:00Z","v":94769,"vw":98.309817},{"c":97.87,"h":98.14,"l":97.495,"n":1953,"o":97.82,"t":"2026-09-24T04:00:00Z","v":187590,"vw":97.868124},{"c":98.44,"h":98.5,"l":97.89,"n":1672,"o":98.22,"t":"2026-09-25T04:00:00Z","v":160806,"vw":98.312097},{"c":97.94,"h":98.15,"l":97.46,"n":2218,"o":98,"t":"2026-09-28T04:00:00Z","v":248511,"vw":97.786721},{"c":97.65,"h":97.88,"l":97.2699,"n":1764,"o":97.88,"t":"2026-09-29T04:00:00Z","v":171236,"vw":97.495247},{"c":97.27,"h":97.945,"l":97.25,"n":1840,"o":97.82,"t":"2026-09-30T04:00:00Z","v":156247,"vw":97.657898},{"c":97.21,"h":97.36,"l":96.67,"n":2601,"o":97.3,"t":"2026-10-01T04:00:00Z","v":205636,"vw":96.993515},{"c":97.63,"h":97.915,"l":97.3001,"n":1862,"o":97.78,"t":"2026-10-02T04:00:00Z","v":137050,"vw":97.577285},{"c":98.07,"h":98.235,"l":97.46,"n":2794,"o":97.46,"t":"2026-10-05T04:00:00Z","v":172427,"vw":97.895943},{"c":98.37,"h":98.65,"l":98.21,"n":2176,"o":98.52,"t":"2026-10-06T04:00:00Z","v":138451,"vw":98.470728},{"c":97.84,"h":97.92,"l":97.455,"n":1929,"o":97.64,"t":"2026-10-07T04:00:00Z","v":202345,"vw":97.725329},{"c":97.48,"h":97.65,"l":97.17,"n":2047,"o":97.4,"t":"2026-10-08T04:00:00Z","v":216092,"vw":97.365584},{"c":98.01,"h":98.08,"l":97.68,"n":1490,"o":97.8,"t":"2026-10-09T04:00:00Z","v":139569,"vw":97.920358},{"c":97.84,"h":98.07,"l":97.78,"n":1884,"o":98.07,"t":"2026-10-12T04:00:00Z","v":117372,"vw":97.893794},{"c":97.91,"h":98,"l":97.69,"n":1631,"o":97.8,"t":"2026-10-13T04:00:00Z","v":135989,"vw":97.846074},{"c":97.07,"h":97.57,"l":96.775,"n":1902,"o":97.48,"t":"2026-10-14T04:00:00Z","v":143095,"vw":97.103648},{"c":97.45,"h":97.48,"l":96.6603,"n":2152,"o":97.03,"t":"2026-10-15T04:00:00Z","v":221172,"vw":97.224893},{"c":96.77,"h":97.74,"l":96.55,"n":1810,"o":97.74,"t":"2026-10-16T04:00:00Z","v":335779,"vw":97.134268},{"c":96.83,"h":97.265,"l":96.81,"n":2529,"o":97.06,"t":"2026-10-19T04:00:00Z","v":226766,"vw":96.985851},{"c":97.21,"h":97.51,"l":96.74,"n":2136,"o":96.89,"t":"2026-10-20T04:00:00Z","v":231953,"vw":97.222502},{"c":97.61,"h":97.76,"l":97.25,"n":2374,"o":97.68,"t":"2026-10-21T04:00:00Z","v":320103,"vw":97.591199},{"c":96.74,"h":97.01,"l":96.49,"n":1650,"o":96.9,"t":"2026-10-22T04:00:00Z","v":161059,"vw":96.675537}],"volatilityBars":[{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-09-22T08:00:00Z","v":100,"vw":98},{"c":99.22,"h":99.225,"l":99.1534,"n":139,"o":99.22,"t":"2026-09-22T13:30:00Z","v":10353,"vw":99.201499},{"c":99.165,"h":99.24,"l":99.165,"n":54,"o":99.2,"t":"2026-09-22T13:45:00Z","v":6360,"vw":99.201543},{"c":99.21,"h":99.25,"l":99.15,"n":34,"o":99.182,"t":"2026-09-22T14:00:00Z","v":1955,"vw":99.189973},{"c":99.165,"h":99.19,"l":99.16,"n":7,"o":99.19,"t":"2026-09-22T14:15:00Z","v":2600,"vw":99.182846},{"c":99.02,"h":99.15,"l":99.02,"n":36,"o":99.1314,"t":"2026-09-22T14:30:00Z","v":2115,"vw":99.099872},{"c":99.08,"h":99.08,"l":99.0086,"n":19,"o":99.01,"t":"2026-09-22T14:45:00Z","v":2155,"vw":99.023989},{"c":99.06,"h":99.0857,"l":99.0545,"n":56,"o":99.07,"t":"2026-09-22T15:00:00Z","v":5600,"vw":99.065061},{"c":99.08,"h":99.09,"l":99.08,"n":7,"o":99.09,"t":"2026-09-22T15:15:00Z","v":530,"vw":99.08398},{"c":98.9213,"h":98.9949,"l":98.9101,"n":16,"o":98.9949,"t":"2026-09-22T15:30:00Z","v":2521,"vw":98.925628},{"c":98.96,"h":98.96,"l":98.945,"n":6,"o":98.945,"t":"2026-09-22T15:45:00Z","v":226,"vw":98.951787},{"c":98.99,"h":98.99,"l":98.96,"n":16,"o":98.985,"t":"2026-09-22T16:00:00Z","v":1000,"vw":98.975385},{"c":98.955,"h":98.99,"l":98.955,"n":15,"o":98.98,"t":"2026-09-22T16:15:00Z","v":1913,"vw":98.960506},{"c":98.99,"h":98.99,"l":98.975,"n":17,"o":98.9884,"t":"2026-09-22T16:30:00Z","v":947,"vw":98.981869},{"c":99.0509,"h":99.0712,"l":99.0509,"n":7,"o":99.0712,"t":"2026-09-22T16:45:00Z","v":646,"vw":99.058468},{"c":99.01,"h":99.04,"l":99.01,"n":19,"o":99.04,"t":"2026-09-22T17:00:00Z","v":1098,"vw":99.021555},{"c":99.03,"h":99.03,"l":98.98,"n":18,"o":98.98,"t":"2026-09-22T17:15:00Z","v":2358,"vw":98.99136},{"c":99.035,"h":99.04,"l":99.01,"n":11,"o":99.03,"t":"2026-09-22T17:30:00Z","v":1350,"vw":99.021002},{"c":99.18,"h":99.19,"l":99.0599,"n":56,"o":99.0599,"t":"2026-09-22T17:45:00Z","v":1257,"vw":99.105887},{"c":99.2,"h":99.21,"l":99.15,"n":37,"o":99.16,"t":"2026-09-22T18:00:00Z","v":3648,"vw":99.172802},{"c":99.2,"h":99.205,"l":99.19,"n":33,"o":99.19,"t":"2026-09-22T18:15:00Z","v":3220,"vw":99.200333},{"c":99.1699,"h":99.19,"l":99.15,"n":13,"o":99.19,"t":"2026-09-22T18:30:00Z","v":2618,"vw":99.161608},{"c":99.15,"h":99.19,"l":99.15,"n":53,"o":99.17,"t":"2026-09-22T18:45:00Z","v":4929,"vw":99.173837},{"c":99.1709,"h":99.1709,"l":99.1499,"n":49,"o":99.15,"t":"2026-09-22T19:00:00Z","v":5068,"vw":99.155468},{"c":99.22,"h":99.23,"l":99.175,"n":49,"o":99.18,"t":"2026-09-22T19:15:00Z","v":3288,"vw":99.195238},{"c":99.3,"h":99.33,"l":99.3,"n":25,"o":99.3022,"t":"2026-09-22T19:30:00Z","v":2499,"vw":99.319384},{"c":99.18,"h":99.32,"l":99.175,"n":81,"o":99.29,"t":"2026-09-22T19:45:00Z","v":6625,"vw":99.223236},{"c":99.18,"h":99.18,"l":99.18,"n":7,"o":99.18,"t":"2026-09-22T20:00:00Z","v":527,"vw":99.18},{"c":98.6867,"h":98.88,"l":98.6867,"n":117,"o":98.88,"t":"2026-09-23T13:30:00Z","v":6897,"vw":98.828199},{"c":98.505,"h":98.64,"l":98.495,"n":60,"o":98.63,"t":"2026-09-23T13:45:00Z","v":8664,"vw":98.537103},{"c":98.4293,"h":98.4995,"l":98.4,"n":28,"o":98.485,"t":"2026-09-23T14:00:00Z","v":6603,"vw":98.471796},{"c":98.34,"h":98.4301,"l":98.33,"n":25,"o":98.4301,"t":"2026-09-23T14:15:00Z","v":5362,"vw":98.360631},{"c":98.31,"h":98.4014,"l":98.31,"n":20,"o":98.355,"t":"2026-09-23T14:30:00Z","v":1653,"vw":98.366249},{"c":98.43,"h":98.45,"l":98.28,"n":50,"o":98.31,"t":"2026-09-23T14:45:00Z","v":7903,"vw":98.341257},{"c":98.45,"h":98.45,"l":98.39,"n":25,"o":98.44,"t":"2026-09-23T15:00:00Z","v":960,"vw":98.421005},{"c":98.42,"h":98.42,"l":98.42,"n":4,"o":98.42,"t":"2026-09-23T15:15:00Z","v":3676,"vw":98.42},{"c":98.34,"h":98.34,"l":98.29,"n":17,"o":98.33,"t":"2026-09-23T15:30:00Z","v":2303,"vw":98.318667},{"c":98.2601,"h":98.335,"l":98.2513,"n":9,"o":98.335,"t":"2026-09-23T15:45:00Z","v":1546,"vw":98.263892},{"c":98.24,"h":98.26,"l":98.2299,"n":31,"o":98.26,"t":"2026-09-23T16:00:00Z","v":2575,"vw":98.249384},{"c":98.235,"h":98.265,"l":98.2195,"n":19,"o":98.265,"t":"2026-09-23T16:15:00Z","v":3063,"vw":98.228825},{"c":98.1701,"h":98.255,"l":98.1701,"n":23,"o":98.255,"t":"2026-09-23T16:30:00Z","v":3667,"vw":98.225371},{"c":98.06,"h":98.18,"l":98.0301,"n":26,"o":98.18,"t":"2026-09-23T16:45:00Z","v":2222,"vw":98.088782},{"c":97.97,"h":98.01,"l":97.96,"n":29,"o":98.01,"t":"2026-09-23T17:00:00Z","v":4493,"vw":97.997558},{"c":98.04,"h":98.0501,"l":97.995,"n":14,"o":98.0051,"t":"2026-09-23T17:15:00Z","v":1308,"vw":98.016262},{"c":98.1698,"h":98.1791,"l":98.025,"n":19,"o":98.025,"t":"2026-09-23T17:30:00Z","v":1907,"vw":98.126087},{"c":98.19,"h":98.2051,"l":98.175,"n":86,"o":98.195,"t":"2026-09-23T17:45:00Z","v":2565,"vw":98.188359},{"c":98.19,"h":98.24,"l":98.1713,"n":12,"o":98.24,"t":"2026-09-23T18:00:00Z","v":1715,"vw":98.190745},{"c":98.15,"h":98.2,"l":98.15,"n":12,"o":98.19,"t":"2026-09-23T18:15:00Z","v":1213,"vw":98.187288},{"c":98.11,"h":98.145,"l":98.11,"n":7,"o":98.145,"t":"2026-09-23T18:30:00Z","v":798,"vw":98.115831},{"c":98.175,"h":98.1859,"l":98.14,"n":10,"o":98.18,"t":"2026-09-23T19:00:00Z","v":1043,"vw":98.174113},{"c":98.1131,"h":98.13,"l":98.11,"n":10,"o":98.13,"t":"2026-09-23T19:15:00Z","v":1210,"vw":98.120507},{"c":98.15,"h":98.15,"l":98.12,"n":35,"o":98.14,"t":"2026-09-23T19:30:00Z","v":5651,"vw":98.132145},{"c":98.14,"h":98.14,"l":98.04,"n":35,"o":98.0948,"t":"2026-09-23T19:45:00Z","v":9868,"vw":98.086404},{"c":98.13,"h":98.13,"l":98.13,"n":6,"o":98.13,"t":"2026-09-23T20:00:00Z","v":276,"vw":98.13},{"c":98.25,"h":98.25,"l":98.25,"n":1,"o":98.25,"t":"2026-09-24T11:00:00Z","v":100,"vw":98.25},{"c":97.79,"h":97.82,"l":97.785,"n":95,"o":97.82,"t":"2026-09-24T13:30:00Z","v":5997,"vw":97.808553},{"c":97.9,"h":97.9,"l":97.835,"n":55,"o":97.8629,"t":"2026-09-24T13:45:00Z","v":11269,"vw":97.868467},{"c":97.885,"h":97.94,"l":97.855,"n":68,"o":97.87,"t":"2026-09-24T14:00:00Z","v":40214,"vw":97.898965},{"c":97.83,"h":97.8899,"l":97.83,"n":16,"o":97.8899,"t":"2026-09-24T14:15:00Z","v":951,"vw":97.85584},{"c":97.81,"h":97.87,"l":97.81,"n":38,"o":97.8628,"t":"2026-09-24T14:30:00Z","v":6669,"vw":97.837664},{"c":97.68,"h":97.78,"l":97.68,"n":73,"o":97.73,"t":"2026-09-24T14:45:00Z","v":6929,"vw":97.723315},{"c":97.495,"h":97.6501,"l":97.495,"n":53,"o":97.6501,"t":"2026-09-24T15:00:00Z","v":5086,"vw":97.601155},{"c":97.61,"h":97.61,"l":97.56,"n":20,"o":97.57,"t":"2026-09-24T15:15:00Z","v":1280,"vw":97.577217},{"c":97.5799,"h":97.58,"l":97.5,"n":49,"o":97.53,"t":"2026-09-24T15:30:00Z","v":5293,"vw":97.514899},{"c":97.596,"h":97.6,"l":97.55,"n":10,"o":97.585,"t":"2026-09-24T15:45:00Z","v":567,"vw":97.585004},{"c":97.59,"h":97.6,"l":97.55,"n":34,"o":97.58,"t":"2026-09-24T16:00:00Z","v":2182,"vw":97.572631},{"c":98,"h":98.08,"l":97.64,"n":117,"o":97.64,"t":"2026-09-24T16:15:00Z","v":10091,"vw":97.873597},{"c":98.0299,"h":98.14,"l":97.9,"n":51,"o":97.975,"t":"2026-09-24T16:30:00Z","v":7649,"vw":97.995039},{"c":98.05,"h":98.1,"l":98.02,"n":105,"o":98.02,"t":"2026-09-24T16:45:00Z","v":11808,"vw":98.045267},{"c":98.055,"h":98.1,"l":97.99,"n":35,"o":98.1,"t":"2026-09-24T17:00:00Z","v":2039,"vw":98.053878},{"c":97.85,"h":98.025,"l":97.85,"n":64,"o":98.025,"t":"2026-09-24T17:15:00Z","v":8330,"vw":97.963951},{"c":97.8698,"h":97.93,"l":97.86,"n":14,"o":97.91,"t":"2026-09-24T17:30:00Z","v":901,"vw":97.894075},{"c":97.83,"h":97.83,"l":97.78,"n":133,"o":97.78,"t":"2026-09-24T17:45:00Z","v":10347,"vw":97.815376},{"c":97.84,"h":97.85,"l":97.7,"n":101,"o":97.85,"t":"2026-09-24T18:00:00Z","v":9884,"vw":97.780119},{"c":97.94,"h":97.95,"l":97.84,"n":20,"o":97.88,"t":"2026-09-24T18:15:00Z","v":1356,"vw":97.897176},{"c":97.88,"h":98,"l":97.87,"n":51,"o":97.91,"t":"2026-09-24T18:30:00Z","v":3657,"vw":97.919208},{"c":97.94,"h":97.97,"l":97.89,"n":19,"o":97.89,"t":"2026-09-24T18:45:00Z","v":1017,"vw":97.924576},{"c":97.85,"h":97.93,"l":97.85,"n":53,"o":97.93,"t":"2026-09-24T19:00:00Z","v":4308,"vw":97.909633},{"c":97.91,"h":97.91,"l":97.8524,"n":20,"o":97.86,"t":"2026-09-24T19:15:00Z","v":11226,"vw":97.896909},{"c":97.88,"h":97.9,"l":97.875,"n":25,"o":97.88,"t":"2026-09-24T19:30:00Z","v":1568,"vw":97.887828},{"c":97.9,"h":97.93,"l":97.875,"n":80,"o":97.895,"t":"2026-09-24T19:45:00Z","v":9860,"vw":97.920027},{"c":97.87,"h":97.87,"l":97.87,"n":8,"o":97.87,"t":"2026-09-24T20:00:00Z","v":131,"vw":97.87},{"c":98.24,"h":98.2405,"l":98.145,"n":223,"o":98.22,"t":"2026-09-25T13:30:00Z","v":3957,"vw":98.205408},{"c":98.27,"h":98.27,"l":98.18,"n":15,"o":98.18,"t":"2026-09-25T13:45:00Z","v":4243,"vw":98.216911},{"c":98,"h":98.01,"l":97.89,"n":17,"o":97.89,"t":"2026-09-25T14:00:00Z","v":1889,"vw":97.978636},{"c":97.98,"h":97.98,"l":97.892,"n":22,"o":97.925,"t":"2026-09-25T14:15:00Z","v":2296,"vw":97.922428},{"c":97.94,"h":98.02,"l":97.92,"n":34,"o":97.92,"t":"2026-09-25T14:30:00Z","v":6029,"vw":97.956094},{"c":98.07,"h":98.07,"l":97.98,"n":33,"o":98,"t":"2026-09-25T14:45:00Z","v":2118,"vw":98.014063},{"c":98.04,"h":98.14,"l":98.01,"n":47,"o":98.08,"t":"2026-09-25T15:00:00Z","v":3085,"vw":98.079761},{"c":98.07,"h":98.1,"l":98.045,"n":36,"o":98.08,"t":"2026-09-25T15:15:00Z","v":4462,"vw":98.056224},{"c":97.98,"h":98.15,"l":97.98,"n":72,"o":98.12,"t":"2026-09-25T15:30:00Z","v":8300,"vw":98.06138},{"c":98.24,"h":98.24,"l":97.97,"n":47,"o":97.97,"t":"2026-09-25T15:45:00Z","v":3411,"vw":98.043116},{"c":98.47,"h":98.49,"l":98.41,"n":106,"o":98.44,"t":"2026-09-25T16:00:00Z","v":28862,"vw":98.484929},{"c":98.43,"h":98.49,"l":98.31,"n":37,"o":98.49,"t":"2026-09-25T16:15:00Z","v":4694,"vw":98.406918},{"c":98.37,"h":98.45,"l":98.335,"n":58,"o":98.4304,"t":"2026-09-25T16:30:00Z","v":5280,"vw":98.368929},{"c":98.29,"h":98.3899,"l":98.29,"n":26,"o":98.3899,"t":"2026-09-25T16:45:00Z","v":4196,"vw":98.339749},{"c":98.34,"h":98.36,"l":98.32,"n":15,"o":98.32,"t":"2026-09-25T17:00:00Z","v":862,"vw":98.34379},{"c":98.34,"h":98.34,"l":98.3276,"n":11,"o":98.34,"t":"2026-09-25T17:15:00Z","v":1292,"vw":98.329887},{"c":98.35,"h":98.36,"l":98.29,"n":38,"o":98.35,"t":"2026-09-25T17:30:00Z","v":4827,"vw":98.32945},{"c":98.32,"h":98.33,"l":98.31,"n":15,"o":98.3115,"t":"2026-09-25T17:45:00Z","v":3285,"vw":98.321273},{"c":98.365,"h":98.365,"l":98.325,"n":40,"o":98.34,"t":"2026-09-25T18:00:00Z","v":4437,"vw":98.335625},{"c":98.33,"h":98.38,"l":98.33,"n":23,"o":98.37,"t":"2026-09-25T18:15:00Z","v":2146,"vw":98.358823},{"c":98.34,"h":98.38,"l":98.315,"n":33,"o":98.38,"t":"2026-09-25T18:30:00Z","v":3838,"vw":98.349652},{"c":98.37,"h":98.38,"l":98.36,"n":22,"o":98.38,"t":"2026-09-25T18:45:00Z","v":29982,"vw":98.360416},{"c":98.38,"h":98.39,"l":98.35,"n":39,"o":98.38,"t":"2026-09-25T19:00:00Z","v":3432,"vw":98.360026},{"c":98.36,"h":98.4,"l":98.36,"n":20,"o":98.4,"t":"2026-09-25T19:15:00Z","v":6427,"vw":98.375873},{"c":98.41,"h":98.4101,"l":98.34,"n":40,"o":98.345,"t":"2026-09-25T19:30:00Z","v":3639,"vw":98.381376},{"c":98.44,"h":98.5,"l":98.43,"n":53,"o":98.43,"t":"2026-09-25T19:45:00Z","v":7086,"vw":98.449401},{"c":98.44,"h":98.44,"l":98.44,"n":11,"o":98.44,"t":"2026-09-25T20:00:00Z","v":210,"vw":98.44},{"c":97.8876,"h":98,"l":97.65,"n":581,"o":98,"t":"2026-09-28T13:30:00Z","v":12928,"vw":97.897081},{"c":97.935,"h":97.953,"l":97.925,"n":16,"o":97.953,"t":"2026-09-28T13:45:00Z","v":1683,"vw":97.929874},{"c":97.905,"h":97.97,"l":97.9,"n":18,"o":97.95,"t":"2026-09-28T14:00:00Z","v":23394,"vw":97.964323},{"c":97.92,"h":97.95,"l":97.875,"n":25,"o":97.875,"t":"2026-09-28T14:15:00Z","v":1797,"vw":97.937087},{"c":97.67,"h":97.91,"l":97.66,"n":78,"o":97.91,"t":"2026-09-28T14:30:00Z","v":8247,"vw":97.849519},{"c":97.52,"h":97.6,"l":97.46,"n":36,"o":97.59,"t":"2026-09-28T14:45:00Z","v":8219,"vw":97.518889},{"c":97.59,"h":97.61,"l":97.51,"n":29,"o":97.52,"t":"2026-09-28T15:00:00Z","v":51928,"vw":97.608325},{"c":97.56,"h":97.59,"l":97.54,"n":40,"o":97.57,"t":"2026-09-28T15:15:00Z","v":9517,"vw":97.567779},{"c":97.525,"h":97.61,"l":97.525,"n":10,"o":97.6001,"t":"2026-09-28T15:30:00Z","v":444,"vw":97.57966},{"c":97.62,"h":97.63,"l":97.55,"n":16,"o":97.55,"t":"2026-09-28T15:45:00Z","v":2025,"vw":97.610114},{"c":97.6301,"h":97.65,"l":97.62,"n":12,"o":97.64,"t":"2026-09-28T16:00:00Z","v":679,"vw":97.633657},{"c":98.15,"h":98.15,"l":97.64,"n":122,"o":97.64,"t":"2026-09-28T16:15:00Z","v":13194,"vw":97.851157},{"c":97.88,"h":98.02,"l":97.875,"n":27,"o":98.02,"t":"2026-09-28T16:30:00Z","v":3174,"vw":97.939207},{"c":97.86,"h":97.87,"l":97.82,"n":65,"o":97.865,"t":"2026-09-28T16:45:00Z","v":7864,"vw":97.846629},{"c":98.08,"h":98.11,"l":97.8199,"n":81,"o":97.82,"t":"2026-09-28T17:00:00Z","v":7488,"vw":97.931545},{"c":97.91,"h":98.08,"l":97.8901,"n":31,"o":98.07,"t":"2026-09-28T17:15:00Z","v":4191,"vw":97.984831},{"c":97.91,"h":97.93,"l":97.9054,"n":10,"o":97.93,"t":"2026-09-28T17:30:00Z","v":3785,"vw":97.910148},{"c":97.91,"h":97.95,"l":97.91,"n":22,"o":97.93,"t":"2026-09-28T17:45:00Z","v":7622,"vw":97.924506},{"c":97.93,"h":97.96,"l":97.91,"n":17,"o":97.93,"t":"2026-09-28T18:00:00Z","v":1356,"vw":97.93546},{"c":97.9,"h":97.95,"l":97.875,"n":19,"o":97.95,"t":"2026-09-28T18:15:00Z","v":1246,"vw":97.911},{"c":97.9,"h":97.9,"l":97.82,"n":30,"o":97.8999,"t":"2026-09-28T18:30:00Z","v":5206,"vw":97.855724},{"c":97.875,"h":97.9,"l":97.87,"n":20,"o":97.8725,"t":"2026-09-28T18:45:00Z","v":20906,"vw":97.88014},{"c":97.77,"h":97.86,"l":97.77,"n":60,"o":97.8484,"t":"2026-09-28T19:00:00Z","v":7709,"vw":97.839456},{"c":97.82,"h":97.82,"l":97.77,"n":29,"o":97.77,"t":"2026-09-28T19:15:00Z","v":2755,"vw":97.804181},{"c":97.77,"h":97.83,"l":97.7525,"n":47,"o":97.8008,"t":"2026-09-28T19:30:00Z","v":8505,"vw":97.786028},{"c":97.77,"h":97.8084,"l":97.73,"n":99,"o":97.8,"t":"2026-09-28T19:45:00Z","v":22277,"vw":97.776024},{"c":97.94,"h":97.94,"l":97.77,"n":10,"o":97.77,"t":"2026-09-28T20:00:00Z","v":2794,"vw":97.799451},{"c":98.75,"h":98.75,"l":98.75,"n":2,"o":98.75,"t":"2026-09-29T11:00:00Z","v":177,"vw":98.75},{"c":97.65,"h":97.88,"l":97.65,"n":128,"o":97.88,"t":"2026-09-29T13:30:00Z","v":3751,"vw":97.783761},{"c":97.62,"h":97.65,"l":97.62,"n":34,"o":97.65,"t":"2026-09-29T13:45:00Z","v":2015,"vw":97.636419},{"c":97.66,"h":97.66,"l":97.61,"n":14,"o":97.65,"t":"2026-09-29T14:00:00Z","v":667,"vw":97.633499},{"c":97.6732,"h":97.6732,"l":97.63,"n":13,"o":97.67,"t":"2026-09-29T14:15:00Z","v":1730,"vw":97.665858},{"c":97.65,"h":97.6951,"l":97.65,"n":14,"o":97.6951,"t":"2026-09-29T14:30:00Z","v":6653,"vw":97.668953},{"c":97.66,"h":97.66,"l":97.59,"n":14,"o":97.635,"t":"2026-09-29T14:45:00Z","v":1126,"vw":97.635082},{"c":97.5,"h":97.645,"l":97.5,"n":61,"o":97.645,"t":"2026-09-29T15:00:00Z","v":4437,"vw":97.585432},{"c":97.33,"h":97.4807,"l":97.31,"n":23,"o":97.4807,"t":"2026-09-29T15:15:00Z","v":4263,"vw":97.335291},{"c":97.41,"h":97.4406,"l":97.37,"n":12,"o":97.37,"t":"2026-09-29T15:30:00Z","v":922,"vw":97.429152},{"c":97.37,"h":97.5,"l":97.37,"n":10,"o":97.43,"t":"2026-09-29T15:45:00Z","v":2660,"vw":97.446944},{"c":97.41,"h":97.41,"l":97.38,"n":9,"o":97.38,"t":"2026-09-29T16:00:00Z","v":2438,"vw":97.400553},{"c":97.4,"h":97.4024,"l":97.36,"n":14,"o":97.36,"t":"2026-09-29T16:15:00Z","v":5662,"vw":97.398676},{"c":97.38,"h":97.385,"l":97.38,"n":13,"o":97.38,"t":"2026-09-29T16:30:00Z","v":1744,"vw":97.381197},{"c":97.31,"h":97.34,"l":97.29,"n":23,"o":97.31,"t":"2026-09-29T16:45:00Z","v":2812,"vw":97.326792},{"c":97.29,"h":97.3,"l":97.2699,"n":34,"o":97.3,"t":"2026-09-29T17:00:00Z","v":2505,"vw":97.284864},{"c":97.348,"h":97.348,"l":97.27,"n":44,"o":97.28,"t":"2026-09-29T17:15:00Z","v":4850,"vw":97.30948},{"c":97.34,"h":97.35,"l":97.34,"n":10,"o":97.34,"t":"2026-09-29T17:30:00Z","v":545,"vw":97.342942},{"c":97.2793,"h":97.39,"l":97.2793,"n":27,"o":97.39,"t":"2026-09-29T17:45:00Z","v":5027,"vw":97.298567},{"c":97.39,"h":97.4698,"l":97.33,"n":94,"o":97.33,"t":"2026-09-29T18:00:00Z","v":56638,"vw":97.445473},{"c":97.49,"h":97.4916,"l":97.4691,"n":13,"o":97.475,"t":"2026-09-29T18:15:00Z","v":1478,"vw":97.479672},{"c":97.59,"h":97.644,"l":97.4699,"n":20,"o":97.49,"t":"2026-09-29T18:30:00Z","v":2964,"vw":97.576397},{"c":97.6,"h":97.6,"l":97.55,"n":31,"o":97.5547,"t":"2026-09-29T18:45:00Z","v":4866,"vw":97.576585},{"c":97.59,"h":97.6284,"l":97.59,"n":95,"o":97.61,"t":"2026-09-29T19:00:00Z","v":9834,"vw":97.616953},{"c":97.585,"h":97.6101,"l":97.57,"n":61,"o":97.58,"t":"2026-09-29T19:15:00Z","v":5933,"vw":97.594899},{"c":97.5591,"h":97.61,"l":97.5591,"n":94,"o":97.5824,"t":"2026-09-29T19:30:00Z","v":8600,"vw":97.593231},{"c":97.605,"h":97.63,"l":97.54,"n":145,"o":97.55,"t":"2026-09-29T19:45:00Z","v":18634,"vw":97.583061},{"c":97.65,"h":97.65,"l":97.65,"n":7,"o":97.65,"t":"2026-09-29T20:00:00Z","v":224,"vw":97.65},{"c":97.75,"h":97.8269,"l":97.705,"n":210,"o":97.82,"t":"2026-09-30T13:30:00Z","v":6281,"vw":97.786353},{"c":97.79,"h":97.79,"l":97.7,"n":26,"o":97.75,"t":"2026-09-30T13:45:00Z","v":1945,"vw":97.76375},{"c":97.87,"h":97.945,"l":97.87,"n":51,"o":97.905,"t":"2026-09-30T14:00:00Z","v":5721,"vw":97.904104},{"c":97.78,"h":97.93,"l":97.78,"n":103,"o":97.89,"t":"2026-09-30T14:15:00Z","v":11086,"vw":97.878322},{"c":97.8007,"h":97.84,"l":97.71,"n":109,"o":97.78,"t":"2026-09-30T14:30:00Z","v":23032,"vw":97.798433},{"c":97.8148,"h":97.88,"l":97.8148,"n":28,"o":97.85,"t":"2026-09-30T14:45:00Z","v":7913,"vw":97.877947},{"c":97.77,"h":97.81,"l":97.74,"n":49,"o":97.78,"t":"2026-09-30T15:00:00Z","v":4740,"vw":97.757171},{"c":97.8,"h":97.83,"l":97.74,"n":20,"o":97.83,"t":"2026-09-30T15:15:00Z","v":1992,"vw":97.782862},{"c":97.67,"h":97.82,"l":97.6604,"n":35,"o":97.81,"t":"2026-09-30T15:30:00Z","v":3125,"vw":97.741627},{"c":97.76,"h":97.79,"l":97.675,"n":16,"o":97.675,"t":"2026-09-30T15:45:00Z","v":2932,"vw":97.766725},{"c":97.73,"h":97.7772,"l":97.73,"n":45,"o":97.73,"t":"2026-09-30T16:00:00Z","v":3347,"vw":97.753615},{"c":97.72,"h":97.73,"l":97.72,"n":17,"o":97.73,"t":"2026-09-30T16:15:00Z","v":505,"vw":97.725807},{"c":97.675,"h":97.69,"l":97.645,"n":26,"o":97.69,"t":"2026-09-30T16:30:00Z","v":1934,"vw":97.674562},{"c":97.69,"h":97.72,"l":97.6624,"n":24,"o":97.72,"t":"2026-09-30T16:45:00Z","v":4364,"vw":97.685056},{"c":97.66,"h":97.72,"l":97.66,"n":18,"o":97.6951,"t":"2026-09-30T17:00:00Z","v":3723,"vw":97.696599},{"c":97.53,"h":97.6,"l":97.53,"n":27,"o":97.59,"t":"2026-09-30T17:15:00Z","v":2859,"vw":97.567249},{"c":97.62,"h":97.62,"l":97.58,"n":17,"o":97.59,"t":"2026-09-30T17:30:00Z","v":1593,"vw":97.610602},{"c":97.61,"h":97.6569,"l":97.5772,"n":88,"o":97.5772,"t":"2026-09-30T17:45:00Z","v":2736,"vw":97.623221},{"c":97.5687,"h":97.6,"l":97.54,"n":50,"o":97.59,"t":"2026-09-30T18:00:00Z","v":9614,"vw":97.586233},{"c":97.5172,"h":97.58,"l":97.51,"n":20,"o":97.57,"t":"2026-09-30T18:15:00Z","v":2029,"vw":97.534656},{"c":97.55,"h":97.55,"l":97.475,"n":10,"o":97.5,"t":"2026-09-30T18:30:00Z","v":960,"vw":97.491393},{"c":97.53,"h":97.55,"l":97.48,"n":16,"o":97.55,"t":"2026-09-30T18:45:00Z","v":1081,"vw":97.511356},{"c":97.55,"h":97.55,"l":97.5248,"n":47,"o":97.53,"t":"2026-09-30T19:00:00Z","v":2074,"vw":97.535674},{"c":97.51,"h":97.54,"l":97.51,"n":33,"o":97.54,"t":"2026-09-30T19:15:00Z","v":14340,"vw":97.515412},{"c":97.47,"h":97.51,"l":97.4499,"n":54,"o":97.51,"t":"2026-09-30T19:30:00Z","v":4857,"vw":97.488722},{"c":97.25,"h":97.46,"l":97.25,"n":236,"o":97.45,"t":"2026-09-30T19:45:00Z","v":24032,"vw":97.338776},{"c":97.27,"h":97.27,"l":97.27,"n":4,"o":97.27,"t":"2026-09-30T20:00:00Z","v":558,"vw":97.27},{"c":97.44,"h":97.44,"l":97.33,"n":65,"o":97.33,"t":"2026-10-01T10:45:00Z","v":10063,"vw":97.385},{"c":97.115,"h":97.36,"l":97.115,"n":441,"o":97.3,"t":"2026-10-01T13:30:00Z","v":8609,"vw":97.20625},{"c":97.09,"h":97.11,"l":97.09,"n":35,"o":97.0961,"t":"2026-10-01T13:45:00Z","v":3197,"vw":97.094696},{"c":96.82,"h":96.909,"l":96.77,"n":29,"o":96.8,"t":"2026-10-01T14:00:00Z","v":7841,"vw":96.870711},{"c":96.82,"h":96.89,"l":96.82,"n":63,"o":96.89,"t":"2026-10-01T14:15:00Z","v":8383,"vw":96.875868},{"c":96.94,"h":96.95,"l":96.87,"n":55,"o":96.87,"t":"2026-10-01T14:30:00Z","v":4692,"vw":96.914772},{"c":96.84,"h":96.93,"l":96.7999,"n":105,"o":96.93,"t":"2026-10-01T14:45:00Z","v":30864,"vw":96.847625},{"c":96.69,"h":96.75,"l":96.67,"n":78,"o":96.745,"t":"2026-10-01T15:00:00Z","v":11338,"vw":96.724962},{"c":96.9,"h":96.9,"l":96.82,"n":56,"o":96.83,"t":"2026-10-01T15:15:00Z","v":5542,"vw":96.867028},{"c":96.7512,"h":96.86,"l":96.75,"n":41,"o":96.7601,"t":"2026-10-01T15:30:00Z","v":3747,"vw":96.786871},{"c":96.75,"h":96.83,"l":96.71,"n":27,"o":96.83,"t":"2026-10-01T15:45:00Z","v":6121,"vw":96.768916},{"c":96.9,"h":96.93,"l":96.88,"n":33,"o":96.88,"t":"2026-10-01T16:00:00Z","v":2684,"vw":96.912187},{"c":96.96,"h":96.97,"l":96.92,"n":70,"o":96.92,"t":"2026-10-01T16:15:00Z","v":6330,"vw":96.944796},{"c":96.99,"h":97.04,"l":96.9663,"n":16,"o":97,"t":"2026-10-01T16:30:00Z","v":2332,"vw":97.003134},{"c":96.84,"h":97.01,"l":96.84,"n":32,"o":96.99,"t":"2026-10-01T16:45:00Z","v":4328,"vw":96.95646},{"c":97.0199,"h":97.0299,"l":96.87,"n":37,"o":96.87,"t":"2026-10-01T17:00:00Z","v":5890,"vw":96.944834},{"c":97.21,"h":97.21,"l":97.01,"n":22,"o":97.01,"t":"2026-10-01T17:15:00Z","v":3159,"vw":97.146558},{"c":97.29,"h":97.32,"l":97.25,"n":14,"o":97.32,"t":"2026-10-01T17:30:00Z","v":3415,"vw":97.268709},{"c":97.17,"h":97.3263,"l":97.17,"n":169,"o":97.3263,"t":"2026-10-01T17:45:00Z","v":4990,"vw":97.256517},{"c":97.01,"h":97.11,"l":97.01,"n":41,"o":97.11,"t":"2026-10-01T18:00:00Z","v":4125,"vw":97.061604},{"c":97.17,"h":97.19,"l":97.08,"n":62,"o":97.11,"t":"2026-10-01T18:15:00Z","v":8864,"vw":97.134217},{"c":97.21,"h":97.26,"l":97.1399,"n":48,"o":97.14,"t":"2026-10-01T18:30:00Z","v":4917,"vw":97.152809},{"c":97.24,"h":97.24,"l":97.18,"n":18,"o":97.18,"t":"2026-10-01T18:45:00Z","v":2437,"vw":97.201007},{"c":97.21,"h":97.3,"l":97.19,"n":33,"o":97.3,"t":"2026-10-01T19:00:00Z","v":6462,"vw":97.217584},{"c":97.2201,"h":97.23,"l":97.195,"n":31,"o":97.21,"t":"2026-10-01T19:15:00Z","v":2642,"vw":97.215662},{"c":97.25,"h":97.25,"l":97.21,"n":24,"o":97.24,"t":"2026-10-01T19:30:00Z","v":3128,"vw":97.236795},{"c":97.215,"h":97.32,"l":97.18,"n":114,"o":97.215,"t":"2026-10-01T19:45:00Z","v":13597,"vw":97.220729},{"c":97.27,"h":98.5,"l":97.21,"n":105,"o":97.21,"t":"2026-10-01T20:00:00Z","v":14175,"vw":97.466246},{"c":97.29,"h":97.29,"l":97.29,"n":19,"o":97.29,"t":"2026-10-01T20:15:00Z","v":160,"vw":97.29},{"c":97.49,"h":97.49,"l":97.4,"n":14,"o":97.4,"t":"2026-10-01T23:30:00Z","v":4045,"vw":97.403561},{"c":97.1,"h":97.1,"l":97.1,"n":32,"o":97.1,"t":"2026-10-02T09:00:00Z","v":1033,"vw":97.1},{"c":97.1,"h":97.1,"l":97.1,"n":4,"o":97.1,"t":"2026-10-02T10:45:00Z","v":1006,"vw":97.1},{"c":97.4225,"h":97.4225,"l":97.4225,"n":1,"o":97.4225,"t":"2026-10-02T11:00:00Z","v":1067,"vw":97.4225},{"c":97.6669,"h":97.88,"l":97.555,"n":279,"o":97.78,"t":"2026-10-02T13:30:00Z","v":6956,"vw":97.652274},{"c":97.76,"h":97.79,"l":97.585,"n":47,"o":97.78,"t":"2026-10-02T13:45:00Z","v":3501,"vw":97.70541},{"c":97.7932,"h":97.835,"l":97.66,"n":39,"o":97.68,"t":"2026-10-02T14:00:00Z","v":2147,"vw":97.71684},{"c":97.885,"h":97.89,"l":97.8,"n":23,"o":97.8,"t":"2026-10-02T14:15:00Z","v":2574,"vw":97.862129},{"c":97.915,"h":97.915,"l":97.91,"n":4,"o":97.91,"t":"2026-10-02T14:30:00Z","v":1359,"vw":97.910737},{"c":97.745,"h":97.9,"l":97.745,"n":28,"o":97.9,"t":"2026-10-02T14:45:00Z","v":7333,"vw":97.785463},{"c":97.47,"h":97.625,"l":97.45,"n":17,"o":97.625,"t":"2026-10-02T15:00:00Z","v":13387,"vw":97.488955},{"c":97.4199,"h":97.51,"l":97.3001,"n":20,"o":97.51,"t":"2026-10-02T15:15:00Z","v":2543,"vw":97.343148},{"c":97.5,"h":97.5001,"l":97.42,"n":26,"o":97.42,"t":"2026-10-02T15:30:00Z","v":1962,"vw":97.465235},{"c":97.4805,"h":97.53,"l":97.4805,"n":12,"o":97.5,"t":"2026-10-02T15:45:00Z","v":1486,"vw":97.498322},{"c":97.57,"h":97.57,"l":97.5162,"n":21,"o":97.565,"t":"2026-10-02T16:00:00Z","v":2253,"vw":97.549745},{"c":97.51,"h":97.56,"l":97.51,"n":12,"o":97.55,"t":"2026-10-02T16:15:00Z","v":1094,"vw":97.546422},{"c":97.497,"h":97.497,"l":97.497,"n":2,"o":97.497,"t":"2026-10-02T16:30:00Z","v":102,"vw":97.497},{"c":97.5,"h":97.5,"l":97.46,"n":25,"o":97.46,"t":"2026-10-02T16:45:00Z","v":1453,"vw":97.484716},{"c":97.49,"h":97.585,"l":97.49,"n":28,"o":97.585,"t":"2026-10-02T17:00:00Z","v":3250,"vw":97.575065},{"c":97.39,"h":97.52,"l":97.39,"n":13,"o":97.52,"t":"2026-10-02T17:15:00Z","v":1268,"vw":97.463754},{"c":97.45,"h":97.48,"l":97.45,"n":15,"o":97.47,"t":"2026-10-02T17:30:00Z","v":2957,"vw":97.46514},{"c":97.51,"h":97.54,"l":97.47,"n":50,"o":97.5,"t":"2026-10-02T17:45:00Z","v":7001,"vw":97.524089},{"c":97.53,"h":97.53,"l":97.49,"n":17,"o":97.5031,"t":"2026-10-02T18:00:00Z","v":2020,"vw":97.513077},{"c":97.5089,"h":97.5089,"l":97.475,"n":24,"o":97.49,"t":"2026-10-02T18:15:00Z","v":4344,"vw":97.492259},{"c":97.54,"h":97.54,"l":97.4825,"n":21,"o":97.49,"t":"2026-10-02T18:30:00Z","v":4016,"vw":97.514289},{"c":97.5301,"h":97.54,"l":97.5206,"n":26,"o":97.54,"t":"2026-10-02T18:45:00Z","v":12405,"vw":97.531047},{"c":97.555,"h":97.56,"l":97.53,"n":98,"o":97.53,"t":"2026-10-02T19:00:00Z","v":9277,"vw":97.539202},{"c":97.58,"h":97.6055,"l":97.55,"n":52,"o":97.55,"t":"2026-10-02T19:15:00Z","v":4995,"vw":97.57969},{"c":97.6,"h":97.64,"l":97.58,"n":38,"o":97.605,"t":"2026-10-02T19:30:00Z","v":4043,"vw":97.602497},{"c":97.6275,"h":97.73,"l":97.58,"n":94,"o":97.63,"t":"2026-10-02T19:45:00Z","v":15158,"vw":97.618589},{"c":97.63,"h":97.63,"l":97.63,"n":7,"o":97.63,"t":"2026-10-02T20:00:00Z","v":3882,"vw":97.63},{"c":97.74,"h":98.21,"l":97.7,"n":48,"o":97.7,"t":"2026-10-02T20:15:00Z","v":1935,"vw":97.775418},{"c":97.65,"h":97.65,"l":97.65,"n":3,"o":97.65,"t":"2026-10-02T23:45:00Z","v":1011,"vw":97.65},{"c":97.71,"h":97.71,"l":97.68,"n":13,"o":97.68,"t":"2026-10-05T10:15:00Z","v":5983,"vw":97.695},{"c":96.59,"h":97,"l":96.59,"n":3,"o":97,"t":"2026-10-05T11:00:00Z","v":1120,"vw":96.660474},{"c":97.58,"h":97.7,"l":97.46,"n":778,"o":97.46,"t":"2026-10-05T13:30:00Z","v":24262,"vw":97.570656},{"c":97.63,"h":97.63,"l":97.605,"n":64,"o":97.605,"t":"2026-10-05T13:45:00Z","v":1816,"vw":97.624153},{"c":97.8183,"h":97.8183,"l":97.63,"n":12,"o":97.63,"t":"2026-10-05T14:00:00Z","v":6911,"vw":97.65475},{"c":97.95,"h":97.95,"l":97.92,"n":7,"o":97.92,"t":"2026-10-05T14:15:00Z","v":565,"vw":97.941061},{"c":97.81,"h":97.88,"l":97.76,"n":93,"o":97.87,"t":"2026-10-05T14:30:00Z","v":12697,"vw":97.82787},{"c":97.89,"h":97.89,"l":97.81,"n":78,"o":97.825,"t":"2026-10-05T14:45:00Z","v":12874,"vw":97.832942},{"c":97.81,"h":97.9,"l":97.81,"n":76,"o":97.9,"t":"2026-10-05T15:00:00Z","v":9122,"vw":97.854727},{"c":97.81,"h":97.82,"l":97.81,"n":14,"o":97.82,"t":"2026-10-05T15:15:00Z","v":1742,"vw":97.816606},{"c":97.9124,"h":97.9124,"l":97.84,"n":33,"o":97.84,"t":"2026-10-05T15:30:00Z","v":3668,"vw":97.872882},{"c":97.91,"h":97.91,"l":97.861,"n":26,"o":97.87,"t":"2026-10-05T15:45:00Z","v":2759,"vw":97.895973},{"c":97.8701,"h":97.8701,"l":97.8701,"n":5,"o":97.8701,"t":"2026-10-05T16:00:00Z","v":516,"vw":97.8701},{"c":97.93,"h":97.93,"l":97.8511,"n":26,"o":97.86,"t":"2026-10-05T16:15:00Z","v":2705,"vw":97.883341},{"c":97.96,"h":97.96,"l":97.92,"n":20,"o":97.93,"t":"2026-10-05T16:30:00Z","v":1463,"vw":97.92986},{"c":97.95,"h":97.99,"l":97.95,"n":44,"o":97.99,"t":"2026-10-05T16:45:00Z","v":3159,"vw":97.982118},{"c":97.932,"h":97.95,"l":97.93,"n":29,"o":97.94,"t":"2026-10-05T17:00:00Z","v":2421,"vw":97.933883},{"c":97.95,"h":97.96,"l":97.94,"n":23,"o":97.95,"t":"2026-10-05T17:15:00Z","v":1289,"vw":97.949009},{"c":98,"h":98,"l":97.95,"n":42,"o":97.9592,"t":"2026-10-05T17:30:00Z","v":6200,"vw":97.969368},{"c":98.04,"h":98.04,"l":98.01,"n":81,"o":98.02,"t":"2026-10-05T17:45:00Z","v":11212,"vw":98.018809},{"c":98.035,"h":98.0593,"l":98.03,"n":41,"o":98.0448,"t":"2026-10-05T18:00:00Z","v":5619,"vw":98.046328},{"c":98.09,"h":98.11,"l":98.0375,"n":20,"o":98.0599,"t":"2026-10-05T18:15:00Z","v":1884,"vw":98.069112},{"c":98.065,"h":98.1,"l":98.065,"n":33,"o":98.09,"t":"2026-10-05T18:30:00Z","v":1950,"vw":98.08103},{"c":98.12,"h":98.12,"l":98.07,"n":26,"o":98.07,"t":"2026-10-05T18:45:00Z","v":5252,"vw":98.08076},{"c":98.155,"h":98.189,"l":98.15,"n":31,"o":98.15,"t":"2026-10-05T19:00:00Z","v":4698,"vw":98.172536},{"c":98.22,"h":98.235,"l":98.1922,"n":25,"o":98.2,"t":"2026-10-05T19:15:00Z","v":1712,"vw":98.209224},{"c":98.16,"h":98.19,"l":98.16,"n":39,"o":98.17,"t":"2026-10-05T19:30:00Z","v":4892,"vw":98.171083},{"c":98.02,"h":98.15,"l":98.02,"n":238,"o":98.15,"t":"2026-10-05T19:45:00Z","v":24763,"vw":98.055819},{"c":98.07,"h":98.07,"l":98.07,"n":6,"o":98.07,"t":"2026-10-05T20:00:00Z","v":336,"vw":98.07},{"c":98.22,"h":98.22,"l":98.12,"n":8,"o":98.12,"t":"2026-10-06T11:15:00Z","v":5978,"vw":98.17},{"c":98.385,"h":98.52,"l":98.21,"n":210,"o":98.52,"t":"2026-10-06T13:30:00Z","v":7518,"vw":98.44261},{"c":98.475,"h":98.49,"l":98.4,"n":36,"o":98.4,"t":"2026-10-06T13:45:00Z","v":2576,"vw":98.439582},{"c":98.54,"h":98.5438,"l":98.44,"n":32,"o":98.485,"t":"2026-10-06T14:00:00Z","v":2829,"vw":98.529275},{"c":98.38,"h":98.52,"l":98.38,"n":38,"o":98.52,"t":"2026-10-06T14:15:00Z","v":4223,"vw":98.407302},{"c":98.47,"h":98.48,"l":98.33,"n":95,"o":98.36,"t":"2026-10-06T14:30:00Z","v":7958,"vw":98.41897},{"c":98.52,"h":98.53,"l":98.4563,"n":37,"o":98.4563,"t":"2026-10-06T14:45:00Z","v":15661,"vw":98.506169},{"c":98.62,"h":98.62,"l":98.5615,"n":25,"o":98.5615,"t":"2026-10-06T15:00:00Z","v":1054,"vw":98.587258},{"c":98.65,"h":98.65,"l":98.62,"n":46,"o":98.62,"t":"2026-10-06T15:15:00Z","v":3821,"vw":98.642683},{"c":98.635,"h":98.64,"l":98.63,"n":20,"o":98.63,"t":"2026-10-06T15:30:00Z","v":1481,"vw":98.63378},{"c":98.62,"h":98.65,"l":98.62,"n":37,"o":98.63,"t":"2026-10-06T15:45:00Z","v":2612,"vw":98.63109},{"c":98.555,"h":98.64,"l":98.555,"n":50,"o":98.63,"t":"2026-10-06T16:00:00Z","v":2758,"vw":98.584849},{"c":98.535,"h":98.5724,"l":98.535,"n":17,"o":98.5724,"t":"2026-10-06T16:15:00Z","v":1985,"vw":98.548594},{"c":98.53,"h":98.54,"l":98.5,"n":27,"o":98.505,"t":"2026-10-06T16:30:00Z","v":1484,"vw":98.516235},{"c":98.47,"h":98.52,"l":98.47,"n":16,"o":98.52,"t":"2026-10-06T16:45:00Z","v":809,"vw":98.486},{"c":98.475,"h":98.48,"l":98.4345,"n":15,"o":98.4345,"t":"2026-10-06T17:00:00Z","v":5517,"vw":98.474197},{"c":98.46,"h":98.46,"l":98.39,"n":34,"o":98.46,"t":"2026-10-06T17:15:00Z","v":2255,"vw":98.432388},{"c":98.49,"h":98.4977,"l":98.45,"n":34,"o":98.45,"t":"2026-10-06T17:30:00Z","v":2125,"vw":98.482005},{"c":98.48,"h":98.515,"l":98.48,"n":112,"o":98.4892,"t":"2026-10-06T17:45:00Z","v":4108,"vw":98.486879},{"c":98.53,"h":98.53,"l":98.51,"n":29,"o":98.52,"t":"2026-10-06T18:00:00Z","v":2904,"vw":98.522032},{"c":98.4677,"h":98.51,"l":98.465,"n":15,"o":98.51,"t":"2026-10-06T18:15:00Z","v":1222,"vw":98.476309},{"c":98.4591,"h":98.46,"l":98.45,"n":26,"o":98.4599,"t":"2026-10-06T18:30:00Z","v":12618,"vw":98.459716},{"c":98.47,"h":98.47,"l":98.4492,"n":42,"o":98.4492,"t":"2026-10-06T18:45:00Z","v":5991,"vw":98.468082},{"c":98.47,"h":98.49,"l":98.465,"n":33,"o":98.49,"t":"2026-10-06T19:00:00Z","v":2168,"vw":98.478783},{"c":98.43,"h":98.475,"l":98.43,"n":49,"o":98.475,"t":"2026-10-06T19:15:00Z","v":4883,"vw":98.450246},{"c":98.39,"h":98.4192,"l":98.38,"n":85,"o":98.41,"t":"2026-10-06T19:30:00Z","v":5906,"vw":98.402268},{"c":98.375,"h":98.4,"l":98.36,"n":178,"o":98.385,"t":"2026-10-06T19:45:00Z","v":14647,"vw":98.379248},{"c":98.37,"h":98.37,"l":98.37,"n":5,"o":98.37,"t":"2026-10-06T20:00:00Z","v":207,"vw":98.37},{"c":97.51,"h":97.65,"l":97.49,"n":173,"o":97.64,"t":"2026-10-07T13:30:00Z","v":24520,"vw":97.588305},{"c":97.555,"h":97.555,"l":97.455,"n":56,"o":97.49,"t":"2026-10-07T13:45:00Z","v":5627,"vw":97.513831},{"c":97.5,"h":97.55,"l":97.5,"n":51,"o":97.55,"t":"2026-10-07T14:00:00Z","v":15550,"vw":97.519926},{"c":97.56,"h":97.59,"l":97.4801,"n":28,"o":97.4801,"t":"2026-10-07T14:15:00Z","v":1646,"vw":97.553268},{"c":97.56,"h":97.5999,"l":97.55,"n":48,"o":97.57,"t":"2026-10-07T14:30:00Z","v":13570,"vw":97.591156},{"c":97.57,"h":97.59,"l":97.53,"n":35,"o":97.54,"t":"2026-10-07T14:45:00Z","v":9049,"vw":97.576939},{"c":97.67,"h":97.67,"l":97.55,"n":49,"o":97.57,"t":"2026-10-07T15:00:00Z","v":4296,"vw":97.589237},{"c":97.57,"h":97.6,"l":97.57,"n":35,"o":97.6,"t":"2026-10-07T15:15:00Z","v":4838,"vw":97.579334},{"c":97.71,"h":97.71,"l":97.63,"n":33,"o":97.64,"t":"2026-10-07T15:30:00Z","v":2586,"vw":97.673947},{"c":97.74,"h":97.74,"l":97.71,"n":24,"o":97.71,"t":"2026-10-07T15:45:00Z","v":1821,"vw":97.712323},{"c":97.785,"h":97.79,"l":97.69,"n":65,"o":97.767218,"t":"2026-10-07T16:00:00Z","v":4661,"vw":97.759573},{"c":97.7999,"h":97.8,"l":97.76,"n":58,"o":97.78,"t":"2026-10-07T16:15:00Z","v":4882,"vw":97.786148},{"c":97.73,"h":97.78,"l":97.73,"n":21,"o":97.78,"t":"2026-10-07T16:30:00Z","v":3401,"vw":97.768596},{"c":97.75,"h":97.77,"l":97.73,"n":40,"o":97.76,"t":"2026-10-07T16:45:00Z","v":5825,"vw":97.74454},{"c":97.88,"h":97.89,"l":97.77,"n":44,"o":97.77,"t":"2026-10-07T17:00:00Z","v":4466,"vw":97.865281},{"c":97.9,"h":97.91,"l":97.9,"n":16,"o":97.91,"t":"2026-10-07T17:15:00Z","v":1283,"vw":97.904545},{"c":97.88,"h":97.89,"l":97.86,"n":51,"o":97.86,"t":"2026-10-07T17:30:00Z","v":10267,"vw":97.87934},{"c":97.88,"h":97.9,"l":97.84,"n":94,"o":97.88,"t":"2026-10-07T17:45:00Z","v":8283,"vw":97.858175},{"c":97.88,"h":97.9175,"l":97.84,"n":68,"o":97.85,"t":"2026-10-07T18:00:00Z","v":9521,"vw":97.875535},{"c":97.86,"h":97.8795,"l":97.86,"n":50,"o":97.8795,"t":"2026-10-07T18:15:00Z","v":7970,"vw":97.863777},{"c":97.87,"h":97.8999,"l":97.87,"n":30,"o":97.8999,"t":"2026-10-07T18:30:00Z","v":2823,"vw":97.880268},{"c":97.9,"h":97.91,"l":97.8848,"n":31,"o":97.89,"t":"2026-10-07T18:45:00Z","v":6199,"vw":97.89179},{"c":97.84,"h":97.92,"l":97.83,"n":42,"o":97.92,"t":"2026-10-07T19:00:00Z","v":4172,"vw":97.86166},{"c":97.83,"h":97.84,"l":97.83,"n":21,"o":97.84,"t":"2026-10-07T19:15:00Z","v":561,"vw":97.838095},{"c":97.805,"h":97.84,"l":97.805,"n":30,"o":97.8301,"t":"2026-10-07T19:30:00Z","v":4478,"vw":97.814702},{"c":97.85,"h":97.89,"l":97.8051,"n":129,"o":97.83,"t":"2026-10-07T19:45:00Z","v":26912,"vw":97.834899},{"c":97.84,"h":97.84,"l":97.84,"n":10,"o":97.84,"t":"2026-10-07T20:00:00Z","v":4256,"vw":97.84},{"c":98.1,"h":98.1,"l":98.1,"n":14,"o":98.1,"t":"2026-10-07T22:00:00Z","v":3012,"vw":98.1},{"c":97.84,"h":97.84,"l":97.84,"n":1,"o":97.84,"t":"2026-10-08T12:45:00Z","v":100,"vw":97.84},{"c":97.4137,"h":97.45,"l":97.39,"n":140,"o":97.4,"t":"2026-10-08T13:30:00Z","v":15053,"vw":97.414943},{"c":97.475,"h":97.475,"l":97.455,"n":11,"o":97.455,"t":"2026-10-08T13:45:00Z","v":381,"vw":97.460525},{"c":97.535,"h":97.545,"l":97.5178,"n":17,"o":97.5178,"t":"2026-10-08T14:00:00Z","v":2619,"vw":97.534336},{"c":97.575,"h":97.575,"l":97.53,"n":17,"o":97.54,"t":"2026-10-08T14:15:00Z","v":6008,"vw":97.534204},{"c":97.55,"h":97.635,"l":97.55,"n":154,"o":97.61,"t":"2026-10-08T14:30:00Z","v":7569,"vw":97.60644},{"c":97.43,"h":97.5,"l":97.42,"n":28,"o":97.5,"t":"2026-10-08T14:45:00Z","v":3644,"vw":97.474936},{"c":97.385,"h":97.42,"l":97.385,"n":69,"o":97.42,"t":"2026-10-08T15:00:00Z","v":7559,"vw":97.404423},{"c":97.34,"h":97.34,"l":97.28,"n":19,"o":97.33,"t":"2026-10-08T15:15:00Z","v":2666,"vw":97.318855},{"c":97.27,"h":97.3,"l":97.27,"n":23,"o":97.3,"t":"2026-10-08T15:30:00Z","v":2745,"vw":97.286581},{"c":97.2694,"h":97.32,"l":97.2694,"n":46,"o":97.32,"t":"2026-10-08T15:45:00Z","v":7990,"vw":97.283875},{"c":97.345,"h":97.345,"l":97.27,"n":35,"o":97.29,"t":"2026-10-08T16:00:00Z","v":5043,"vw":97.29133},{"c":97.51,"h":97.65,"l":97.3392,"n":58,"o":97.35,"t":"2026-10-08T16:15:00Z","v":4858,"vw":97.463872},{"c":97.45,"h":97.48,"l":97.44,"n":57,"o":97.46,"t":"2026-10-08T16:30:00Z","v":8716,"vw":97.457847},{"c":97.325,"h":97.42,"l":97.24,"n":70,"o":97.42,"t":"2026-10-08T16:45:00Z","v":9829,"vw":97.297278},{"c":97.3,"h":97.3,"l":97.17,"n":83,"o":97.29,"t":"2026-10-08T17:00:00Z","v":24866,"vw":97.204385},{"c":97.2,"h":97.39,"l":97.2,"n":92,"o":97.35,"t":"2026-10-08T17:15:00Z","v":11903,"vw":97.342655},{"c":97.3693,"h":97.3693,"l":97.2,"n":73,"o":97.22,"t":"2026-10-08T17:30:00Z","v":13533,"vw":97.289374},{"c":97.29,"h":97.37,"l":97.24,"n":91,"o":97.3501,"t":"2026-10-08T17:45:00Z","v":2479,"vw":97.281155},{"c":97.3248,"h":97.3248,"l":97.25,"n":23,"o":97.25,"t":"2026-10-08T18:00:00Z","v":3823,"vw":97.281932},{"c":97.37,"h":97.41,"l":97.34,"n":54,"o":97.34,"t":"2026-10-08T18:15:00Z","v":13610,"vw":97.385316},{"c":97.32,"h":97.37,"l":97.32,"n":44,"o":97.37,"t":"2026-10-08T18:30:00Z","v":5452,"vw":97.338975},{"c":97.3514,"h":97.38,"l":97.33,"n":47,"o":97.33,"t":"2026-10-08T18:45:00Z","v":6399,"vw":97.359227},{"c":97.4,"h":97.4,"l":97.36,"n":48,"o":97.37,"t":"2026-10-08T19:00:00Z","v":6669,"vw":97.3826},{"c":97.41,"h":97.47,"l":97.36,"n":59,"o":97.38,"t":"2026-10-08T19:15:00Z","v":8533,"vw":97.392816},{"c":97.39,"h":97.42,"l":97.37,"n":97,"o":97.38,"t":"2026-10-08T19:30:00Z","v":9930,"vw":97.390721},{"c":97.47,"h":97.47,"l":97.3815,"n":101,"o":97.4,"t":"2026-10-08T19:45:00Z","v":15598,"vw":97.438227},{"c":97.48,"h":97.48,"l":97.48,"n":7,"o":97.48,"t":"2026-10-08T20:00:00Z","v":1638,"vw":97.48},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-10-08T23:15:00Z","v":500,"vw":96.2},{"c":97.68,"h":97.8,"l":97.68,"n":297,"o":97.8,"t":"2026-10-09T13:30:00Z","v":10233,"vw":97.768755},{"c":97.7186,"h":97.7186,"l":97.7,"n":10,"o":97.7051,"t":"2026-10-09T13:45:00Z","v":1285,"vw":97.703033},{"c":97.745,"h":97.84,"l":97.7128,"n":31,"o":97.84,"t":"2026-10-09T14:00:00Z","v":2596,"vw":97.753888},{"c":97.765,"h":97.765,"l":97.75,"n":24,"o":97.76,"t":"2026-10-09T14:15:00Z","v":862,"vw":97.75459},{"c":97.72,"h":97.76,"l":97.72,"n":39,"o":97.7332,"t":"2026-10-09T14:30:00Z","v":4010,"vw":97.73995},{"c":97.81,"h":97.82,"l":97.72,"n":26,"o":97.77,"t":"2026-10-09T14:45:00Z","v":3623,"vw":97.786751},{"c":97.78,"h":97.82,"l":97.78,"n":17,"o":97.82,"t":"2026-10-09T15:00:00Z","v":3419,"vw":97.791941},{"c":97.8386,"h":97.8752,"l":97.8292,"n":30,"o":97.8292,"t":"2026-10-09T15:15:00Z","v":6416,"vw":97.836851},{"c":97.832,"h":97.832,"l":97.81,"n":16,"o":97.82,"t":"2026-10-09T15:30:00Z","v":2029,"vw":97.815755},{"c":97.86,"h":97.86,"l":97.8013,"n":12,"o":97.8013,"t":"2026-10-09T15:45:00Z","v":5091,"vw":97.856964},{"c":97.8552,"h":97.8552,"l":97.8152,"n":10,"o":97.8152,"t":"2026-10-09T16:00:00Z","v":1116,"vw":97.840593},{"c":97.874,"h":97.88,"l":97.8573,"n":28,"o":97.8783,"t":"2026-10-09T16:15:00Z","v":1654,"vw":97.874726},{"c":97.89,"h":97.9,"l":97.8801,"n":11,"o":97.8801,"t":"2026-10-09T16:30:00Z","v":5338,"vw":97.883933},{"c":97.91,"h":97.95,"l":97.91,"n":10,"o":97.91,"t":"2026-10-09T16:45:00Z","v":2700,"vw":97.914304},{"c":97.895,"h":97.92,"l":97.8901,"n":9,"o":97.92,"t":"2026-10-09T17:00:00Z","v":1696,"vw":97.907111},{"c":97.8981,"h":97.9,"l":97.87,"n":25,"o":97.89,"t":"2026-10-09T17:15:00Z","v":3609,"vw":97.88047},{"c":97.9213,"h":97.9213,"l":97.8991,"n":9,"o":97.92,"t":"2026-10-09T17:30:00Z","v":1788,"vw":97.913746},{"c":97.96,"h":97.96,"l":97.9048,"n":27,"o":97.92,"t":"2026-10-09T17:45:00Z","v":13764,"vw":97.940033},{"c":97.99,"h":97.99,"l":97.94,"n":14,"o":97.94,"t":"2026-10-09T18:00:00Z","v":1619,"vw":97.967295},{"c":97.99,"h":97.99,"l":97.97,"n":7,"o":97.97,"t":"2026-10-09T18:15:00Z","v":668,"vw":97.979852},{"c":97.97,"h":97.98,"l":97.97,"n":27,"o":97.98,"t":"2026-10-09T18:30:00Z","v":5298,"vw":97.978306},{"c":98,"h":98.08,"l":98,"n":45,"o":98,"t":"2026-10-09T18:45:00Z","v":7031,"vw":98.023229},{"c":98.04,"h":98.05,"l":98.03,"n":26,"o":98.03,"t":"2026-10-09T19:00:00Z","v":2449,"vw":98.040329},{"c":98.02,"h":98.05,"l":98.02,"n":25,"o":98.04,"t":"2026-10-09T19:15:00Z","v":9798,"vw":98.028484},{"c":98.02,"h":98.03,"l":98.01,"n":30,"o":98.02,"t":"2026-10-09T19:30:00Z","v":4997,"vw":98.020545},{"c":98.01,"h":98.02,"l":98.005,"n":44,"o":98.01,"t":"2026-10-09T19:45:00Z","v":22024,"vw":98.018784},{"c":98.01,"h":98.01,"l":98.01,"n":7,"o":98.01,"t":"2026-10-09T20:00:00Z","v":756,"vw":98.01},{"c":98.05,"h":98.05,"l":98.05,"n":20,"o":98.05,"t":"2026-10-09T22:15:00Z","v":4015,"vw":98.05},{"c":98.07,"h":98.07,"l":98.07,"n":14,"o":98.07,"t":"2026-10-09T22:30:00Z","v":4013,"vw":98.07},{"c":98.65,"h":98.65,"l":98.65,"n":1,"o":98.65,"t":"2026-10-12T11:15:00Z","v":100,"vw":98.65},{"c":97.98,"h":98.07,"l":97.9559,"n":682,"o":98.07,"t":"2026-10-12T13:30:00Z","v":14200,"vw":98.009344},{"c":97.96,"h":98,"l":97.94,"n":31,"o":98,"t":"2026-10-12T13:45:00Z","v":2322,"vw":97.960376},{"c":97.905,"h":97.95,"l":97.8988,"n":43,"o":97.95,"t":"2026-10-12T14:00:00Z","v":9530,"vw":97.910613},{"c":97.875,"h":97.9,"l":97.875,"n":11,"o":97.895,"t":"2026-10-12T14:15:00Z","v":1093,"vw":97.895698},{"c":97.88,"h":97.9,"l":97.87,"n":33,"o":97.87,"t":"2026-10-12T14:30:00Z","v":7726,"vw":97.88376},{"c":97.88,"h":97.8801,"l":97.859,"n":21,"o":97.88,"t":"2026-10-12T14:45:00Z","v":2541,"vw":97.870994},{"c":97.9,"h":97.9185,"l":97.9,"n":27,"o":97.9,"t":"2026-10-12T15:00:00Z","v":4756,"vw":97.910539},{"c":97.87,"h":97.915,"l":97.87,"n":17,"o":97.91,"t":"2026-10-12T15:15:00Z","v":1460,"vw":97.895633},{"c":97.91,"h":97.91,"l":97.8726,"n":13,"o":97.88,"t":"2026-10-12T15:30:00Z","v":828,"vw":97.895318},{"c":97.97,"h":97.97,"l":97.94,"n":20,"o":97.94,"t":"2026-10-12T15:45:00Z","v":848,"vw":97.956224},{"c":97.94,"h":97.99,"l":97.93,"n":22,"o":97.98,"t":"2026-10-12T16:00:00Z","v":4584,"vw":97.955771},{"c":97.9,"h":97.95,"l":97.8955,"n":9,"o":97.95,"t":"2026-10-12T16:15:00Z","v":2583,"vw":97.907942},{"c":97.91,"h":97.91,"l":97.905,"n":4,"o":97.905,"t":"2026-10-12T16:30:00Z","v":625,"vw":97.909065},{"c":97.8518,"h":97.89,"l":97.85,"n":18,"o":97.89,"t":"2026-10-12T16:45:00Z","v":11477,"vw":97.883533},{"c":97.86,"h":97.87,"l":97.86,"n":9,"o":97.87,"t":"2026-10-12T17:00:00Z","v":9039,"vw":97.861883},{"c":97.87,"h":97.89,"l":97.86,"n":9,"o":97.88,"t":"2026-10-12T17:15:00Z","v":1124,"vw":97.879233},{"c":97.85,"h":97.8612,"l":97.85,"n":11,"o":97.85,"t":"2026-10-12T17:30:00Z","v":1561,"vw":97.855045},{"c":97.86,"h":97.88,"l":97.86,"n":11,"o":97.88,"t":"2026-10-12T17:45:00Z","v":1290,"vw":97.869424},{"c":97.8599,"h":97.86,"l":97.84,"n":25,"o":97.855,"t":"2026-10-12T18:00:00Z","v":6189,"vw":97.85542},{"c":97.83,"h":97.85,"l":97.82,"n":21,"o":97.85,"t":"2026-10-12T18:15:00Z","v":1740,"vw":97.835791},{"c":97.83,"h":97.83,"l":97.8115,"n":20,"o":97.82,"t":"2026-10-12T18:30:00Z","v":4784,"vw":97.822163},{"c":97.79,"h":97.82,"l":97.79,"n":17,"o":97.82,"t":"2026-10-12T18:45:00Z","v":1584,"vw":97.805075},{"c":97.81,"h":97.81,"l":97.78,"n":30,"o":97.8,"t":"2026-10-12T19:00:00Z","v":1989,"vw":97.796872},{"c":97.815,"h":97.83,"l":97.8,"n":25,"o":97.81,"t":"2026-10-12T19:15:00Z","v":2630,"vw":97.812622},{"c":97.84,"h":97.86,"l":97.82,"n":18,"o":97.82,"t":"2026-10-12T19:30:00Z","v":2131,"vw":97.848309},{"c":97.87,"h":97.87,"l":97.838,"n":75,"o":97.84,"t":"2026-10-12T19:45:00Z","v":10607,"vw":97.853108},{"c":97.84,"h":97.84,"l":97.84,"n":9,"o":97.84,"t":"2026-10-12T20:00:00Z","v":424,"vw":97.84},{"c":97.8,"h":97.8,"l":97.8,"n":1,"o":97.8,"t":"2026-10-12T20:45:00Z","v":550,"vw":97.8},{"c":97.962,"h":98,"l":97.8,"n":169,"o":97.8,"t":"2026-10-13T13:30:00Z","v":18706,"vw":97.831564},{"c":97.8129,"h":97.9,"l":97.8129,"n":11,"o":97.9,"t":"2026-10-13T13:45:00Z","v":438,"vw":97.853985},{"c":97.81,"h":97.81,"l":97.78,"n":38,"o":97.8,"t":"2026-10-13T14:00:00Z","v":5859,"vw":97.796654},{"c":97.82,"h":97.83,"l":97.7642,"n":35,"o":97.785,"t":"2026-10-13T14:15:00Z","v":3119,"vw":97.798315},{"c":97.82,"h":97.82,"l":97.7722,"n":39,"o":97.81,"t":"2026-10-13T14:30:00Z","v":8637,"vw":97.807921},{"c":97.7718,"h":97.81,"l":97.7718,"n":21,"o":97.8,"t":"2026-10-13T14:45:00Z","v":1522,"vw":97.789121},{"c":97.785,"h":97.785,"l":97.73,"n":40,"o":97.74,"t":"2026-10-13T15:00:00Z","v":3678,"vw":97.751169},{"c":97.74,"h":97.8,"l":97.74,"n":16,"o":97.8,"t":"2026-10-13T15:15:00Z","v":1569,"vw":97.776568},{"c":97.69,"h":97.72,"l":97.69,"n":19,"o":97.72,"t":"2026-10-13T15:30:00Z","v":2610,"vw":97.703492},{"c":97.7,"h":97.7,"l":97.69,"n":18,"o":97.69,"t":"2026-10-13T15:45:00Z","v":1263,"vw":97.691328},{"c":97.76,"h":97.76,"l":97.73,"n":19,"o":97.75,"t":"2026-10-13T16:00:00Z","v":1470,"vw":97.750714},{"c":97.78,"h":97.78,"l":97.77,"n":31,"o":97.77,"t":"2026-10-13T16:15:00Z","v":3442,"vw":97.77749},{"c":97.84,"h":97.84,"l":97.81,"n":57,"o":97.83,"t":"2026-10-13T16:30:00Z","v":7517,"vw":97.829276},{"c":97.8,"h":97.825,"l":97.8,"n":27,"o":97.825,"t":"2026-10-13T16:45:00Z","v":3279,"vw":97.808582},{"c":97.78,"h":97.78,"l":97.75,"n":46,"o":97.75,"t":"2026-10-13T17:00:00Z","v":4794,"vw":97.771657},{"c":97.79,"h":97.79,"l":97.7701,"n":29,"o":97.79,"t":"2026-10-13T17:15:00Z","v":3805,"vw":97.785225},{"c":97.83,"h":97.83,"l":97.8,"n":25,"o":97.8,"t":"2026-10-13T17:30:00Z","v":2340,"vw":97.820016},{"c":97.76,"h":97.82,"l":97.74,"n":108,"o":97.81,"t":"2026-10-13T17:45:00Z","v":4816,"vw":97.798399},{"c":97.9,"h":97.92,"l":97.77,"n":31,"o":97.78,"t":"2026-10-13T18:00:00Z","v":4020,"vw":97.828492},{"c":97.9,"h":97.9,"l":97.88,"n":4,"o":97.88,"t":"2026-10-13T18:15:00Z","v":915,"vw":97.889361},{"c":97.89,"h":97.91,"l":97.87,"n":17,"o":97.9,"t":"2026-10-13T18:30:00Z","v":3746,"vw":97.899933},{"c":97.9,"h":97.9,"l":97.89,"n":9,"o":97.89,"t":"2026-10-13T18:45:00Z","v":702,"vw":97.894973},{"c":97.95,"h":97.95,"l":97.9,"n":6,"o":97.9,"t":"2026-10-13T19:00:00Z","v":361,"vw":97.92619},{"c":97.95,"h":97.96,"l":97.93,"n":37,"o":97.96,"t":"2026-10-13T19:15:00Z","v":4683,"vw":97.951271},{"c":97.93,"h":97.97,"l":97.93,"n":46,"o":97.958,"t":"2026-10-13T19:30:00Z","v":6577,"vw":97.953638},{"c":97.92,"h":97.96,"l":97.91,"n":178,"o":97.95,"t":"2026-10-13T19:45:00Z","v":27707,"vw":97.92249},{"c":97.91,"h":97.91,"l":97.91,"n":7,"o":97.91,"t":"2026-10-13T20:00:00Z","v":377,"vw":97.91},{"c":99.88,"h":99.88,"l":99.6,"n":6,"o":99.6,"t":"2026-10-13T20:15:00Z","v":1341,"vw":99.852496},{"c":97.78,"h":97.92,"l":97.78,"n":57,"o":97.92,"t":"2026-10-14T12:30:00Z","v":581,"vw":97.815088},{"c":97.51,"h":97.525,"l":97.38,"n":158,"o":97.48,"t":"2026-10-14T13:30:00Z","v":5968,"vw":97.440555},{"c":97.25,"h":97.57,"l":97.25,"n":78,"o":97.465,"t":"2026-10-14T13:45:00Z","v":17944,"vw":97.436054},{"c":97.25,"h":97.28,"l":97.2061,"n":17,"o":97.28,"t":"2026-10-14T14:00:00Z","v":1058,"vw":97.257604},{"c":97.25,"h":97.26,"l":97.225,"n":57,"o":97.245,"t":"2026-10-14T14:15:00Z","v":4999,"vw":97.246726},{"c":97.22,"h":97.3,"l":97.2,"n":29,"o":97.26,"t":"2026-10-14T14:30:00Z","v":2559,"vw":97.261067},{"c":97.24,"h":97.32,"l":97.18,"n":41,"o":97.32,"t":"2026-10-14T14:45:00Z","v":3797,"vw":97.24246},{"c":97.11,"h":97.23,"l":97.09,"n":34,"o":97.23,"t":"2026-10-14T15:00:00Z","v":4506,"vw":97.146027},{"c":97.19,"h":97.2,"l":97.18,"n":21,"o":97.18,"t":"2026-10-14T15:15:00Z","v":2906,"vw":97.189867},{"c":97.07,"h":97.17,"l":97.05,"n":69,"o":97.17,"t":"2026-10-14T15:30:00Z","v":4948,"vw":97.120423},{"c":97.09,"h":97.1,"l":97.07,"n":55,"o":97.07,"t":"2026-10-14T15:45:00Z","v":3284,"vw":97.083905},{"c":96.95,"h":97.09,"l":96.95,"n":101,"o":97.09,"t":"2026-10-14T16:00:00Z","v":12397,"vw":97.050964},{"c":96.96,"h":96.96,"l":96.935,"n":23,"o":96.94,"t":"2026-10-14T16:15:00Z","v":1843,"vw":96.942084},{"c":97.02,"h":97.04,"l":96.955,"n":25,"o":96.955,"t":"2026-10-14T16:30:00Z","v":2836,"vw":96.997655},{"c":97.02,"h":97.02,"l":97,"n":13,"o":97,"t":"2026-10-14T16:45:00Z","v":753,"vw":97.006466},{"c":96.98,"h":97.03,"l":96.97,"n":46,"o":97.0224,"t":"2026-10-14T17:00:00Z","v":9948,"vw":96.998319},{"c":96.995,"h":96.995,"l":96.96,"n":39,"o":96.9899,"t":"2026-10-14T17:15:00Z","v":3109,"vw":96.97988},{"c":96.91,"h":96.95,"l":96.89,"n":51,"o":96.94,"t":"2026-10-14T17:30:00Z","v":4788,"vw":96.921628},{"c":96.83,"h":96.91,"l":96.82,"n":97,"o":96.895,"t":"2026-10-14T17:45:00Z","v":3742,"vw":96.867413},{"c":96.89,"h":96.89,"l":96.775,"n":20,"o":96.775,"t":"2026-10-14T18:00:00Z","v":1104,"vw":96.810382},{"c":96.93,"h":96.97,"l":96.93,"n":16,"o":96.97,"t":"2026-10-14T18:15:00Z","v":1056,"vw":96.956281},{"c":96.93,"h":96.94,"l":96.9,"n":32,"o":96.93,"t":"2026-10-14T18:30:00Z","v":7130,"vw":96.920703},{"c":96.93,"h":96.97,"l":96.92,"n":34,"o":96.92,"t":"2026-10-14T18:45:00Z","v":7515,"vw":96.950764},{"c":96.9299,"h":96.94,"l":96.8682,"n":14,"o":96.8682,"t":"2026-10-14T19:00:00Z","v":1889,"vw":96.906774},{"c":97,"h":97.02,"l":96.94,"n":57,"o":96.94,"t":"2026-10-14T19:15:00Z","v":3861,"vw":97.010133},{"c":97.01,"h":97.05,"l":96.96,"n":129,"o":97,"t":"2026-10-14T19:30:00Z","v":15354,"vw":97.002532},{"c":97.05,"h":97.055,"l":96.95,"n":76,"o":97,"t":"2026-10-14T19:45:00Z","v":6640,"vw":97.023079},{"c":97.07,"h":97.07,"l":97.07,"n":7,"o":97.07,"t":"2026-10-14T20:00:00Z","v":344,"vw":97.07},{"c":97.36,"h":97.36,"l":97.36,"n":1,"o":97.36,"t":"2026-10-14T20:15:00Z","v":1345,"vw":97.36},{"c":96.8638,"h":97.03,"l":96.7599,"n":297,"o":97.03,"t":"2026-10-15T13:30:00Z","v":11451,"vw":96.946941},{"c":96.725,"h":96.83,"l":96.6603,"n":75,"o":96.79,"t":"2026-10-15T13:45:00Z","v":6471,"vw":96.734441},{"c":96.8672,"h":96.965,"l":96.835,"n":75,"o":96.835,"t":"2026-10-15T14:00:00Z","v":9222,"vw":96.908883},{"c":96.9478,"h":96.9478,"l":96.88,"n":44,"o":96.9,"t":"2026-10-15T14:15:00Z","v":2791,"vw":96.919306},{"c":97.1,"h":97.12,"l":96.93,"n":58,"o":96.93,"t":"2026-10-15T14:30:00Z","v":18502,"vw":97.111503},{"c":97.18,"h":97.18,"l":97.08,"n":42,"o":97.1015,"t":"2026-10-15T14:45:00Z","v":6858,"vw":97.105823},{"c":97.2299,"h":97.2299,"l":97.19,"n":26,"o":97.2,"t":"2026-10-15T15:00:00Z","v":1580,"vw":97.219349},{"c":97.25,"h":97.303412,"l":97.24,"n":27,"o":97.303412,"t":"2026-10-15T15:15:00Z","v":2928,"vw":97.280531},{"c":97.22,"h":97.2398,"l":97.18,"n":45,"o":97.185,"t":"2026-10-15T15:30:00Z","v":5688,"vw":97.219031},{"c":97.17,"h":97.211151,"l":97.15,"n":30,"o":97.2,"t":"2026-10-15T15:45:00Z","v":1988,"vw":97.189594},{"c":97.16,"h":97.245,"l":97.1501,"n":41,"o":97.24,"t":"2026-10-15T16:00:00Z","v":3720,"vw":97.201511},{"c":97.1399,"h":97.14,"l":97.11,"n":35,"o":97.14,"t":"2026-10-15T16:15:00Z","v":3314,"vw":97.13505},{"c":97.16,"h":97.24,"l":97.1001,"n":22,"o":97.11,"t":"2026-10-15T16:30:00Z","v":2060,"vw":97.147019},{"c":97.17,"h":97.21,"l":97.1576,"n":15,"o":97.21,"t":"2026-10-15T16:45:00Z","v":1101,"vw":97.172505},{"c":97.2115,"h":97.24,"l":97.17,"n":14,"o":97.17,"t":"2026-10-15T17:00:00Z","v":1588,"vw":97.198342},{"c":97.22,"h":97.26,"l":97.22,"n":50,"o":97.225,"t":"2026-10-15T17:15:00Z","v":5933,"vw":97.245904},{"c":97.36,"h":97.36,"l":97.23,"n":49,"o":97.23,"t":"2026-10-15T17:30:00Z","v":32866,"vw":97.301272},{"c":97.32,"h":97.35,"l":97.32,"n":248,"o":97.35,"t":"2026-10-15T17:45:00Z","v":40986,"vw":97.344102},{"c":97.21,"h":97.34,"l":97.21,"n":29,"o":97.34,"t":"2026-10-15T18:00:00Z","v":2797,"vw":97.307669},{"c":97.2,"h":97.224,"l":97.2,"n":25,"o":97.224,"t":"2026-10-15T18:15:00Z","v":1293,"vw":97.205538},{"c":97.25,"h":97.265,"l":97.2201,"n":51,"o":97.23,"t":"2026-10-15T18:30:00Z","v":25251,"vw":97.241626},{"c":97.3,"h":97.3,"l":97.25,"n":16,"o":97.25,"t":"2026-10-15T18:45:00Z","v":2606,"vw":97.276704},{"c":97.445,"h":97.45,"l":97.31,"n":35,"o":97.31,"t":"2026-10-15T19:00:00Z","v":3024,"vw":97.393385},{"c":97.4209,"h":97.47,"l":97.4209,"n":23,"o":97.46,"t":"2026-10-15T19:15:00Z","v":1675,"vw":97.450156},{"c":97.46,"h":97.46,"l":97.4,"n":49,"o":97.4,"t":"2026-10-15T19:30:00Z","v":3098,"vw":97.430091},{"c":97.45,"h":97.48,"l":97.42,"n":123,"o":97.48,"t":"2026-10-15T19:45:00Z","v":13753,"vw":97.463424},{"c":97.45,"h":97.45,"l":97.45,"n":7,"o":97.45,"t":"2026-10-15T20:00:00Z","v":340,"vw":97.45},{"c":97.45,"h":97.45,"l":97.45,"n":3,"o":97.45,"t":"2026-10-16T12:45:00Z","v":362,"vw":97.45},{"c":97.635,"h":97.74,"l":97.55,"n":350,"o":97.74,"t":"2026-10-16T13:30:00Z","v":26981,"vw":97.620705},{"c":97.59,"h":97.635,"l":97.54,"n":86,"o":97.635,"t":"2026-10-16T13:45:00Z","v":9031,"vw":97.5889},{"c":97.55,"h":97.61,"l":97.55,"n":33,"o":97.61,"t":"2026-10-16T14:00:00Z","v":13474,"vw":97.59963},{"c":97.53,"h":97.595,"l":97.53,"n":26,"o":97.56,"t":"2026-10-16T14:15:00Z","v":7919,"vw":97.5433},{"c":97.6,"h":97.61,"l":97.54,"n":63,"o":97.547,"t":"2026-10-16T14:30:00Z","v":14203,"vw":97.559206},{"c":97.57,"h":97.655,"l":97.57,"n":22,"o":97.637,"t":"2026-10-16T14:45:00Z","v":1828,"vw":97.630655},{"c":97.44,"h":97.54,"l":97.42,"n":68,"o":97.535,"t":"2026-10-16T15:00:00Z","v":4454,"vw":97.490782},{"c":97.335,"h":97.4357,"l":97.335,"n":13,"o":97.425,"t":"2026-10-16T15:15:00Z","v":1193,"vw":97.392141},{"c":97.345,"h":97.38,"l":97.345,"n":7,"o":97.38,"t":"2026-10-16T15:30:00Z","v":668,"vw":97.350477},{"c":97.195,"h":97.35,"l":97.195,"n":8,"o":97.31,"t":"2026-10-16T15:45:00Z","v":586,"vw":97.307229},{"c":97.14,"h":97.14,"l":97.1,"n":34,"o":97.12,"t":"2026-10-16T16:00:00Z","v":7674,"vw":97.131367},{"c":97.11,"h":97.145,"l":97.11,"n":30,"o":97.13,"t":"2026-10-16T16:15:00Z","v":147146,"vw":97.130092},{"c":97.0463,"h":97.08,"l":97,"n":29,"o":97.08,"t":"2026-10-16T16:30:00Z","v":2908,"vw":97.051053},{"c":96.955,"h":97.04,"l":96.93,"n":23,"o":97.035,"t":"2026-10-16T16:45:00Z","v":2639,"vw":97.016792},{"c":96.785,"h":96.9,"l":96.785,"n":31,"o":96.9,"t":"2026-10-16T17:00:00Z","v":7830,"vw":96.80294},{"c":96.817,"h":96.817,"l":96.67,"n":34,"o":96.7121,"t":"2026-10-16T17:15:00Z","v":2587,"vw":96.712223},{"c":96.96,"h":96.96,"l":96.805,"n":51,"o":96.805,"t":"2026-10-16T17:30:00Z","v":4899,"vw":96.871435},{"c":96.75,"h":96.96,"l":96.75,"n":138,"o":96.95,"t":"2026-10-16T17:45:00Z","v":19948,"vw":96.888487},{"c":96.73,"h":96.76,"l":96.67,"n":23,"o":96.73,"t":"2026-10-16T18:00:00Z","v":2318,"vw":96.724858},{"c":96.655,"h":96.7199,"l":96.655,"n":10,"o":96.7199,"t":"2026-10-16T18:15:00Z","v":691,"vw":96.68246},{"c":96.66,"h":96.69,"l":96.62,"n":20,"o":96.65,"t":"2026-10-16T18:30:00Z","v":6636,"vw":96.670725},{"c":96.585,"h":96.655,"l":96.55,"n":35,"o":96.655,"t":"2026-10-16T18:45:00Z","v":4779,"vw":96.61467},{"c":96.65,"h":96.65,"l":96.5564,"n":35,"o":96.615,"t":"2026-10-16T19:00:00Z","v":4181,"vw":96.606985},{"c":96.72,"h":96.75,"l":96.64,"n":66,"o":96.72,"t":"2026-10-16T19:15:00Z","v":28821,"vw":96.713892},{"c":96.63,"h":96.76,"l":96.63,"n":24,"o":96.76,"t":"2026-10-16T19:30:00Z","v":2789,"vw":96.680194},{"c":96.74,"h":96.75,"l":96.63,"n":67,"o":96.635,"t":"2026-10-16T19:45:00Z","v":4270,"vw":96.706789},{"c":96.77,"h":96.77,"l":96.77,"n":8,"o":96.77,"t":"2026-10-16T20:00:00Z","v":278,"vw":96.77},{"c":97.01,"h":97.1272,"l":97,"n":686,"o":97.06,"t":"2026-10-19T13:30:00Z","v":15852,"vw":97.056478},{"c":96.97,"h":97,"l":96.97,"n":28,"o":96.9901,"t":"2026-10-19T13:45:00Z","v":4199,"vw":96.987577},{"c":96.99,"h":96.99,"l":96.905,"n":8,"o":96.905,"t":"2026-10-19T14:00:00Z","v":442,"vw":96.941952},{"c":97.1,"h":97.13,"l":97.09,"n":38,"o":97.115,"t":"2026-10-19T14:15:00Z","v":8567,"vw":97.116008},{"c":96.9899,"h":97.085,"l":96.96,"n":74,"o":97.085,"t":"2026-10-19T14:30:00Z","v":22573,"vw":96.975778},{"c":96.995,"h":97.04,"l":96.96,"n":51,"o":97.0299,"t":"2026-10-19T14:45:00Z","v":4830,"vw":97.0099},{"c":97.09,"h":97.11,"l":97.02,"n":27,"o":97.02,"t":"2026-10-19T15:00:00Z","v":3908,"vw":97.082694},{"c":97.25,"h":97.25,"l":97.12,"n":49,"o":97.12,"t":"2026-10-19T15:15:00Z","v":5324,"vw":97.188035},{"c":97.21,"h":97.265,"l":97.19,"n":93,"o":97.23,"t":"2026-10-19T15:30:00Z","v":7398,"vw":97.239137},{"c":97.155,"h":97.21,"l":97.155,"n":52,"o":97.19,"t":"2026-10-19T15:45:00Z","v":4030,"vw":97.185614},{"c":97.04,"h":97.11,"l":97,"n":112,"o":97.11,"t":"2026-10-19T16:00:00Z","v":12613,"vw":97.035676},{"c":97.03,"h":97.06,"l":96.995,"n":51,"o":97.035,"t":"2026-10-19T16:15:00Z","v":9700,"vw":97.020142},{"c":96.99,"h":97.03,"l":96.965,"n":70,"o":97.02,"t":"2026-10-19T16:30:00Z","v":11927,"vw":96.995325},{"c":96.93,"h":96.99,"l":96.925,"n":52,"o":96.982,"t":"2026-10-19T16:45:00Z","v":9837,"vw":96.950923},{"c":96.91,"h":96.93,"l":96.87,"n":75,"o":96.93,"t":"2026-10-19T17:00:00Z","v":24388,"vw":96.915606},{"c":96.92,"h":96.94,"l":96.89,"n":56,"o":96.89,"t":"2026-10-19T17:15:00Z","v":12596,"vw":96.913191},{"c":96.93,"h":96.95,"l":96.9,"n":44,"o":96.9158,"t":"2026-10-19T17:30:00Z","v":6323,"vw":96.931451},{"c":96.94,"h":96.95,"l":96.8708,"n":163,"o":96.92,"t":"2026-10-19T17:45:00Z","v":6135,"vw":96.896172},{"c":96.95,"h":96.96,"l":96.9,"n":79,"o":96.94,"t":"2026-10-19T18:00:00Z","v":6218,"vw":96.91846},{"c":96.89,"h":96.95,"l":96.88,"n":64,"o":96.95,"t":"2026-10-19T18:15:00Z","v":8272,"vw":96.913717},{"c":96.92,"h":96.92,"l":96.89,"n":36,"o":96.9,"t":"2026-10-19T18:30:00Z","v":7210,"vw":96.900632},{"c":96.93,"h":96.96,"l":96.92,"n":31,"o":96.93,"t":"2026-10-19T18:45:00Z","v":4518,"vw":96.937214},{"c":96.9184,"h":96.95,"l":96.89,"n":30,"o":96.9399,"t":"2026-10-19T19:00:00Z","v":3004,"vw":96.920465},{"c":96.96,"h":96.99,"l":96.9177,"n":22,"o":96.9177,"t":"2026-10-19T19:15:00Z","v":4688,"vw":96.953448},{"c":96.95,"h":96.98,"l":96.94,"n":46,"o":96.96,"t":"2026-10-19T19:30:00Z","v":6715,"vw":96.955518},{"c":96.84,"h":96.96,"l":96.81,"n":86,"o":96.96,"t":"2026-10-19T19:45:00Z","v":8986,"vw":96.898577},{"c":96.83,"h":96.83,"l":96.83,"n":10,"o":96.83,"t":"2026-10-19T20:00:00Z","v":420,"vw":96.83},{"c":98,"h":98,"l":98,"n":2,"o":98,"t":"2026-10-20T12:30:00Z","v":1020,"vw":98},{"c":96.77,"h":96.89,"l":96.74,"n":198,"o":96.89,"t":"2026-10-20T13:30:00Z","v":8202,"vw":96.787709},{"c":97.045,"h":97.045,"l":96.75,"n":33,"o":96.76,"t":"2026-10-20T13:45:00Z","v":2885,"vw":96.837769},{"c":97.085,"h":97.12,"l":97.02,"n":33,"o":97.062,"t":"2026-10-20T14:00:00Z","v":3443,"vw":97.072804},{"c":97.395,"h":97.395,"l":97.2,"n":13,"o":97.2,"t":"2026-10-20T14:15:00Z","v":1089,"vw":97.250294},{"c":97.48,"h":97.5051,"l":97.4694,"n":16,"o":97.4694,"t":"2026-10-20T14:30:00Z","v":3864,"vw":97.471699},{"c":97.5,"h":97.51,"l":97.4599,"n":77,"o":97.48,"t":"2026-10-20T14:45:00Z","v":21354,"vw":97.467966},{"c":97.12,"h":97.4301,"l":97.12,"n":156,"o":97.415,"t":"2026-10-20T15:00:00Z","v":21342,"vw":97.275512},{"c":97.2,"h":97.28,"l":97.2,"n":27,"o":97.2385,"t":"2026-10-20T15:15:00Z","v":2227,"vw":97.23799},{"c":97.26,"h":97.26,"l":97.135,"n":27,"o":97.2,"t":"2026-10-20T15:30:00Z","v":6286,"vw":97.180037},{"c":97.245,"h":97.27,"l":97.195,"n":16,"o":97.195,"t":"2026-10-20T15:45:00Z","v":4601,"vw":97.2262},{"c":97.21,"h":97.28,"l":97.185,"n":83,"o":97.28,"t":"2026-10-20T16:00:00Z","v":10881,"vw":97.215926},{"c":97.22,"h":97.22,"l":97.115,"n":112,"o":97.215,"t":"2026-10-20T16:15:00Z","v":14818,"vw":97.161607},{"c":97.24,"h":97.28,"l":97.2,"n":159,"o":97.2,"t":"2026-10-20T16:30:00Z","v":22284,"vw":97.243201},{"c":97.16,"h":97.25,"l":97.15,"n":70,"o":97.2,"t":"2026-10-20T16:45:00Z","v":9260,"vw":97.171479},{"c":97.16,"h":97.19,"l":97.13,"n":91,"o":97.19,"t":"2026-10-20T17:00:00Z","v":15214,"vw":97.166694},{"c":97.26,"h":97.26,"l":97.16,"n":93,"o":97.17,"t":"2026-10-20T17:15:00Z","v":17197,"vw":97.196322},{"c":97.285,"h":97.29,"l":97.25,"n":25,"o":97.28,"t":"2026-10-20T17:30:00Z","v":3261,"vw":97.278692},{"c":97.29,"h":97.32,"l":97.27,"n":83,"o":97.29,"t":"2026-10-20T17:45:00Z","v":4021,"vw":97.289635},{"c":97.28,"h":97.3,"l":97.26,"n":12,"o":97.3,"t":"2026-10-20T18:00:00Z","v":1092,"vw":97.288934},{"c":97.25,"h":97.28,"l":97.25,"n":26,"o":97.28,"t":"2026-10-20T18:15:00Z","v":3410,"vw":97.266241},{"c":97.15,"h":97.245,"l":97.15,"n":68,"o":97.245,"t":"2026-10-20T18:30:00Z","v":16695,"vw":97.207264},{"c":97.22,"h":97.25,"l":97.185,"n":18,"o":97.185,"t":"2026-10-20T18:45:00Z","v":2699,"vw":97.21949},{"c":97.21,"h":97.25,"l":97.21,"n":44,"o":97.23,"t":"2026-10-20T19:00:00Z","v":3219,"vw":97.226627},{"c":97.17,"h":97.2,"l":97.14,"n":13,"o":97.19,"t":"2026-10-20T19:15:00Z","v":2543,"vw":97.159106},{"c":97.2,"h":97.2,"l":97.15,"n":31,"o":97.15,"t":"2026-10-20T19:30:00Z","v":3005,"vw":97.176804},{"c":97.19,"h":97.205,"l":97.165,"n":167,"o":97.2,"t":"2026-10-20T19:45:00Z","v":16342,"vw":97.192251},{"c":97.21,"h":97.21,"l":97.21,"n":6,"o":97.21,"t":"2026-10-20T20:00:00Z","v":167,"vw":97.21},{"c":96.3,"h":96.3,"l":96.3,"n":1,"o":96.3,"t":"2026-10-20T20:30:00Z","v":1037,"vw":96.3},{"c":97.59,"h":97.59,"l":97.59,"n":7,"o":97.59,"t":"2026-10-21T09:30:00Z","v":856,"vw":97.59},{"c":97.457,"h":97.68,"l":97.4401,"n":188,"o":97.68,"t":"2026-10-21T13:30:00Z","v":8904,"vw":97.530827},{"c":97.48,"h":97.515,"l":97.435,"n":45,"o":97.435,"t":"2026-10-21T13:45:00Z","v":3940,"vw":97.463797},{"c":97.3296,"h":97.47,"l":97.295,"n":27,"o":97.4654,"t":"2026-10-21T14:00:00Z","v":4754,"vw":97.352158},{"c":97.315,"h":97.35,"l":97.285,"n":34,"o":97.3,"t":"2026-10-21T14:15:00Z","v":9689,"vw":97.317572},{"c":97.38,"h":97.4199,"l":97.35,"n":50,"o":97.4199,"t":"2026-10-21T14:30:00Z","v":7477,"vw":97.395094},{"c":97.41,"h":97.48,"l":97.41,"n":61,"o":97.42,"t":"2026-10-21T14:45:00Z","v":5142,"vw":97.443912},{"c":97.47,"h":97.475,"l":97.42,"n":118,"o":97.42,"t":"2026-10-21T15:00:00Z","v":15599,"vw":97.444707},{"c":97.56,"h":97.57,"l":97.44,"n":111,"o":97.48,"t":"2026-10-21T15:15:00Z","v":10416,"vw":97.496316},{"c":97.58,"h":97.62,"l":97.56,"n":61,"o":97.565,"t":"2026-10-21T15:30:00Z","v":8041,"vw":97.589053},{"c":97.6,"h":97.615,"l":97.5896,"n":43,"o":97.6,"t":"2026-10-21T15:45:00Z","v":3857,"vw":97.601476},{"c":97.57,"h":97.595,"l":97.55,"n":99,"o":97.58,"t":"2026-10-21T16:00:00Z","v":12936,"vw":97.579684},{"c":97.57,"h":97.58,"l":97.55,"n":49,"o":97.58,"t":"2026-10-21T16:15:00Z","v":4816,"vw":97.56881},{"c":97.61,"h":97.71,"l":97.545,"n":81,"o":97.57,"t":"2026-10-21T16:30:00Z","v":8937,"vw":97.597699},{"c":97.66,"h":97.66,"l":97.61,"n":36,"o":97.64,"t":"2026-10-21T16:45:00Z","v":17088,"vw":97.620147},{"c":97.7,"h":97.76,"l":97.64,"n":98,"o":97.68,"t":"2026-10-21T17:00:00Z","v":43195,"vw":97.708815},{"c":97.6701,"h":97.725,"l":97.6701,"n":41,"o":97.72,"t":"2026-10-21T17:15:00Z","v":19066,"vw":97.713671},{"c":97.69,"h":97.71,"l":97.6651,"n":48,"o":97.68,"t":"2026-10-21T17:30:00Z","v":10102,"vw":97.677321},{"c":97.68,"h":97.7,"l":97.67,"n":108,"o":97.69,"t":"2026-10-21T17:45:00Z","v":4152,"vw":97.687369},{"c":97.69,"h":97.7,"l":97.67,"n":103,"o":97.68,"t":"2026-10-21T18:00:00Z","v":23777,"vw":97.68053},{"c":97.71,"h":97.73,"l":97.7,"n":76,"o":97.7,"t":"2026-10-21T18:15:00Z","v":9314,"vw":97.705448},{"c":97.72,"h":97.72,"l":97.71,"n":43,"o":97.71,"t":"2026-10-21T18:30:00Z","v":4159,"vw":97.713997},{"c":97.44,"h":97.71,"l":97.44,"n":101,"o":97.71,"t":"2026-10-21T18:45:00Z","v":21273,"vw":97.612435},{"c":97.35,"h":97.39,"l":97.25,"n":58,"o":97.39,"t":"2026-10-21T19:00:00Z","v":7230,"vw":97.332849},{"c":97.545,"h":97.545,"l":97.39,"n":91,"o":97.39,"t":"2026-10-21T19:15:00Z","v":11340,"vw":97.446048},{"c":97.58,"h":97.59,"l":97.56,"n":116,"o":97.59,"t":"2026-10-21T19:30:00Z","v":21719,"vw":97.570089},{"c":97.61,"h":97.645,"l":97.61,"n":94,"o":97.61,"t":"2026-10-21T19:45:00Z","v":16323,"vw":97.622033},{"c":96.88,"h":97.01,"l":96.87,"n":112,"o":96.9,"t":"2026-10-22T13:30:00Z","v":9419,"vw":96.92846},{"c":96.945,"h":96.945,"l":96.835,"n":43,"o":96.89,"t":"2026-10-22T13:45:00Z","v":2340,"vw":96.871848},{"c":96.83,"h":96.99,"l":96.83,"n":28,"o":96.96,"t":"2026-10-22T14:00:00Z","v":2067,"vw":96.895556},{"c":96.63,"h":96.84,"l":96.63,"n":87,"o":96.785,"t":"2026-10-22T14:15:00Z","v":22771,"vw":96.724197},{"c":96.575,"h":96.575,"l":96.5,"n":19,"o":96.55,"t":"2026-10-22T14:30:00Z","v":1645,"vw":96.544551},{"c":96.61,"h":96.61,"l":96.52,"n":17,"o":96.53,"t":"2026-10-22T14:45:00Z","v":829,"vw":96.562857},{"c":96.54,"h":96.55,"l":96.52,"n":43,"o":96.54,"t":"2026-10-22T15:00:00Z","v":6703,"vw":96.533081},{"c":96.58,"h":96.695,"l":96.5205,"n":17,"o":96.5205,"t":"2026-10-22T15:15:00Z","v":2432,"vw":96.603937},{"c":96.5401,"h":96.59,"l":96.49,"n":79,"o":96.57,"t":"2026-10-22T15:30:00Z","v":6620,"vw":96.557062},{"c":96.72,"h":96.7399,"l":96.565,"n":11,"o":96.565,"t":"2026-10-22T15:45:00Z","v":2349,"vw":96.655031},{"c":96.7299,"h":96.745,"l":96.7201,"n":28,"o":96.745,"t":"2026-10-22T16:00:00Z","v":6151,"vw":96.730846},{"c":96.8,"h":96.83,"l":96.8,"n":27,"o":96.82,"t":"2026-10-22T16:15:00Z","v":3740,"vw":96.81033},{"c":96.61,"h":96.76,"l":96.61,"n":15,"o":96.76,"t":"2026-10-22T16:30:00Z","v":5214,"vw":96.73868},{"c":96.65,"h":96.65,"l":96.57,"n":7,"o":96.57,"t":"2026-10-22T16:45:00Z","v":619,"vw":96.636017},{"c":96.62,"h":96.7558,"l":96.58,"n":40,"o":96.7,"t":"2026-10-22T17:00:00Z","v":21324,"vw":96.617417},{"c":96.65,"h":96.67,"l":96.61,"n":21,"o":96.645,"t":"2026-10-22T17:15:00Z","v":4733,"vw":96.626229},{"c":96.6928,"h":96.7499,"l":96.66,"n":16,"o":96.66,"t":"2026-10-22T17:30:00Z","v":2271,"vw":96.693033},{"c":96.68,"h":96.71,"l":96.6686,"n":75,"o":96.71,"t":"2026-10-22T17:45:00Z","v":5276,"vw":96.678308},{"c":96.66,"h":96.66,"l":96.6,"n":19,"o":96.63,"t":"2026-10-22T18:00:00Z","v":2417,"vw":96.61116},{"c":96.63,"h":96.7,"l":96.63,"n":8,"o":96.685,"t":"2026-10-22T18:15:00Z","v":803,"vw":96.687574},{"c":96.6,"h":96.63,"l":96.59,"n":26,"o":96.63,"t":"2026-10-22T18:30:00Z","v":4019,"vw":96.603182},{"c":96.61,"h":96.61,"l":96.61,"n":10,"o":96.61,"t":"2026-10-22T18:45:00Z","v":7067,"vw":96.61},{"c":96.65,"h":96.65,"l":96.52,"n":40,"o":96.55,"t":"2026-10-22T19:00:00Z","v":3544,"vw":96.566613},{"c":96.64,"h":96.645,"l":96.61,"n":10,"o":96.64,"t":"2026-10-22T19:15:00Z","v":965,"vw":96.63741},{"c":96.545,"h":96.67,"l":96.545,"n":98,"o":96.66,"t":"2026-10-22T19:30:00Z","v":8974,"vw":96.586246},{"c":96.72,"h":96.725,"l":96.53,"n":149,"o":96.55,"t":"2026-10-22T19:45:00Z","v":18915,"vw":96.690728},{"c":96.74,"h":96.74,"l":96.74,"n":6,"o":96.74,"t":"2026-10-22T20:00:00Z","v":445,"vw":96.74}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":105.73650270478866,"iv":0.2833473285873371,"gamma":0.030440940963344244,"theta":-0.03297894108568727,"vega":0.06311608261772149,"rho":0.010170746485610751,"breakevenPct":9.894048692152854},{"delta":0.2,"premium":0.575,"strike":101.82192476105793,"iv":0.19560914740692006,"gamma":0.053042613384722916,"theta":-0.02820648321307184,"vega":0.07576635882667838,"rho":0.013404844977030608,"breakevenPct":5.847555055879606},{"delta":0.25,"premium":0.6195333326362343,"strike":100.10933334727531,"iv":0.1570763554088575,"gamma":0.07485797036434266,"theta":-0.026500168603942043,"vega":0.08597650432217063,"rho":0.01662112628637362,"breakevenPct":4.123285796890172},{"delta":0.3,"premium":0.6713397464331506,"strike":99.07320507133699,"iv":0.13306100836533685,"gamma":0.09670868222351701,"theta":-0.0253649591990852,"vega":0.09406736623215302,"rho":0.019826338127360628,"breakevenPct":3.1057936921336995},{"delta":0.35,"premium":0.7670894456531367,"strike":98.47377459626779,"iv":0.12307833790628898,"gamma":0.11114642637030414,"theta":-0.025449840599464413,"vega":0.09957161693972741,"rho":0.023172212594190014,"breakevenPct":2.585139592641025},{"delta":0.4,"premium":0.8691580392718926,"strike":97.93033440264766,"iv":0.11481475330464529,"gamma":0.12414598149992535,"theta":-0.025561409536436527,"vega":0.1042094399371811,"rho":0.026585065478427667,"breakevenPct":2.1288943993379736},{"delta":0.45,"premium":0.9852387837038832,"strike":97.50822260471315,"iv":0.10981713383792782,"gamma":0.13288192455803544,"theta":-0.025306686516274764,"vega":0.10543020221613704,"rho":0.03027949459467363,"breakevenPct":1.812550535886952},{"delta":0.5,"premium":1.1013195281358739,"strike":97.08611080677863,"iv":0.10481951437121037,"gamma":0.14161786761614553,"theta":-0.025051963496113,"vega":0.10665096449509298,"rho":0.03397392371091959,"breakevenPct":1.4962066724359304},{"delta":0.55,"premium":1.3601670741646295,"strike":96.67563162184189,"iv":0.10889258353708232,"gamma":0.1350637326813366,"theta":-0.02594066829665852,"vega":0.10495378973105134,"rho":0.037704515124463135,"breakevenPct":1.3394652635998794},{"delta":0.6,"premium":1.6556030969845148,"strike":96.26813365933171,"iv":0.11529030154849225,"gamma":0.12459103504482479,"theta":-0.027122412387938062,"vega":0.10250880195599023,"rho":0.041444374262439715,"breakevenPct":1.223626996398821},{"delta":0.65,"premium":1.991435432230523,"strike":95.81750266808965,"iv":0.12154397011739594,"gamma":0.113557310565635,"theta":-0.027936499466382072,"vega":0.09876478121664889,"rho":0.045170340027989,"breakevenPct":1.1049597894564516},{"delta":0.7,"premium":2.4049893276414083,"strike":95.28388473852722,"iv":0.12752049092849518,"gamma":0.10144418356456779,"theta":-0.028043223052294557,"vega":0.09252145144076843,"rho":0.04886957526997932,"breakevenPct":0.980849768625829},{"delta":0.75,"premium":2.8197835738068813,"strike":94.7402885682575,"iv":0.130388346281909,"gamma":0.0901953385127636,"theta":-0.02719100998890122,"vega":0.0844992230854606,"rho":0.052554066474125784,"breakevenPct":0.8477074034157309},{"delta":0.8,"premium":3.2359877913429527,"strike":94.18534961154273,"iv":0.12972241953385127,"gamma":0.0799289678135405,"theta":-0.025248723640399554,"vega":0.0744548279689234,"rho":0.056221797361748885,"breakevenPct":0.7042975014323831},{"delta":0.85,"premium":3.8791089965397916,"strike":93.42387543252595,"iv":0.1330719723183391,"gamma":0.06515034602076127,"theta":-0.023102076124567477,"vega":0.061997231833910045,"rho":0.05982975540341663,"breakevenPct":0.5819562012257072},{"delta":0.9,"premium":4.741434689507495,"strike":92.45396145610279,"iv":0.13690128479657387,"gamma":0.04751734475374733,"theta":-0.02019807280513919,"vega":0.04661798715203427,"rho":0.06335272091152457,"breakevenPct":0.47074234609291565}],"put":[{"delta":0.15,"premium":0.625,"strike":89.60713381593278,"iv":0.28701986164036175,"gamma":0.030090370096188052,"theta":-0.029777596479191697,"vega":0.06310705360700802,"rho":-0.01267835883056557,"breakevenPct":8.019295207842887},{"delta":0.2,"premium":0.6833518890941344,"strike":92.33407556376538,"iv":0.22022472549141237,"gamma":0.0471529777463551,"theta":-0.02664385667062622,"vega":0.07572986072502817,"rho":-0.016976446684539497,"breakevenPct":5.260777677619138},{"delta":0.25,"premium":0.7472018788388115,"strike":93.94403757677622,"iv":0.18054083525883072,"gamma":0.06507816021954234,"theta":-0.024068330179891864,"vega":0.08600565096909017,"rho":-0.02129980719434909,"breakevenPct":3.662563884703925},{"delta":0.3,"premium":0.8019785936762216,"strike":95.01978593676222,"iv":0.1522284935103365,"gamma":0.08440916029618103,"theta":-0.021368862155282185,"vega":0.09409624703663341,"rho":-0.025649676394738356,"breakevenPct":2.6071869515340067},{"delta":0.35,"premium":0.8717597873893582,"strike":95.71759787389358,"iv":0.13480319824598705,"gamma":0.10204835008100283,"theta":-0.01919713443303589,"vega":0.09989635237960623,"rho":-0.029958760831878314,"breakevenPct":1.9579924679509761},{"delta":0.4,"premium":0.9810427373012499,"strike":96.24936226861924,"iv":0.12484586059105393,"gamma":0.11392802753703718,"theta":-0.017964587146230584,"vega":0.10340475700687073,"rho":-0.034008689515059295,"breakevenPct":1.5212740011184795},{"delta":0.45,"premium":1.1171796026465346,"strike":96.6682449312201,"iv":0.11996535802908187,"gamma":0.12189229788467269,"theta":-0.01737050949766441,"vega":0.10535522742714376,"rho":-0.03788244003882185,"breakevenPct":1.2290000738333897},{"delta":0.5,"premium":1.2614306784660767,"strike":97.07669616519173,"iv":0.11543274336283185,"gamma":0.12847610619469027,"theta":-0.01658554572271386,"vega":0.10649351032448377,"rho":-0.04176356110661162,"breakevenPct":0.9558967472341597},{"delta":0.55,"premium":1.4365781710914456,"strike":97.44542772861357,"iv":0.11222477876106193,"gamma":0.12980353982300885,"theta":-0.015073746312684363,"vega":0.10453923303834807,"rho":-0.04567274693819729,"breakevenPct":0.7557891694003193},{"delta":0.6,"premium":1.6117256637168142,"strike":97.8141592920354,"iv":0.10901681415929203,"gamma":0.13113097345132743,"theta":-0.013561946902654868,"vega":0.10258495575221238,"rho":-0.049581932769782955,"breakevenPct":0.5556815915664792},{"delta":0.65,"premium":1.903070624360287,"strike":98.25383828045035,"iv":0.11042067553735926,"gamma":0.12494636642784032,"theta":-0.012419242579324462,"vega":0.09857932446264073,"rho":-0.053428691237185806,"breakevenPct":0.402348918658182},{"delta":0.7,"premium":2.312487205731832,"strike":98.76560900716478,"iv":0.116510747185261,"gamma":0.11112855680655068,"theta":-0.011651586489252814,"vega":0.092489252814739,"rho":-0.05721201544743513,"breakevenPct":0.29654558462583996},{"delta":0.75,"premium":2.954121376811594,"strike":99.4909420289855,"iv":0.1287751811594203,"gamma":0.09267373188405797,"theta":-0.0113,"vega":0.08479057971014492,"rho":-0.06109178939058624,"breakevenPct":0.21002620201166058}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":105.73650270478866,"iv":0.2833473285873371,"gamma":0.030440940963344244,"theta":-0.03297894108568727,"vega":0.06311608261772149,"rho":0.010170746485610751,"breakevenPct":9.894048692152854},{"delta":0.2,"premium":0.575,"strike":101.82192476105793,"iv":0.19560914740692006,"gamma":0.053042613384722916,"theta":-0.02820648321307184,"vega":0.07576635882667838,"rho":0.013404844977030608,"breakevenPct":5.847555055879606},{"delta":0.25,"premium":0.6195333326362343,"strike":100.10933334727531,"iv":0.1570763554088575,"gamma":0.07485797036434266,"theta":-0.026500168603942043,"vega":0.08597650432217063,"rho":0.01662112628637362,"breakevenPct":4.123285796890172},{"delta":0.3,"premium":0.6713397464331506,"strike":99.07320507133699,"iv":0.13306100836533685,"gamma":0.09670868222351701,"theta":-0.0253649591990852,"vega":0.09406736623215302,"rho":0.019826338127360628,"breakevenPct":3.1057936921336995},{"delta":0.35,"premium":0.7670894456531367,"strike":98.47377459626779,"iv":0.12307833790628898,"gamma":0.11114642637030414,"theta":-0.025449840599464413,"vega":0.09957161693972741,"rho":0.023172212594190014,"breakevenPct":2.585139592641025},{"delta":0.4,"premium":0.8691580392718926,"strike":97.93033440264766,"iv":0.11481475330464529,"gamma":0.12414598149992535,"theta":-0.025561409536436527,"vega":0.1042094399371811,"rho":0.026585065478427667,"breakevenPct":2.1288943993379736},{"delta":0.45,"premium":0.9852387837038832,"strike":97.50822260471315,"iv":0.10981713383792782,"gamma":0.13288192455803544,"theta":-0.025306686516274764,"vega":0.10543020221613704,"rho":0.03027949459467363,"breakevenPct":1.812550535886952},{"delta":0.5,"premium":1.1013195281358739,"strike":97.08611080677863,"iv":0.10481951437121037,"gamma":0.14161786761614553,"theta":-0.025051963496113,"vega":0.10665096449509298,"rho":0.03397392371091959,"breakevenPct":1.4962066724359304},{"delta":0.55,"premium":1.3601670741646295,"strike":96.67563162184189,"iv":0.10889258353708232,"gamma":0.1350637326813366,"theta":-0.02594066829665852,"vega":0.10495378973105134,"rho":0.037704515124463135,"breakevenPct":1.3394652635998794},{"delta":0.6,"premium":1.6556030969845148,"strike":96.26813365933171,"iv":0.11529030154849225,"gamma":0.12459103504482479,"theta":-0.027122412387938062,"vega":0.10250880195599023,"rho":0.041444374262439715,"breakevenPct":1.223626996398821},{"delta":0.65,"premium":1.991435432230523,"strike":95.81750266808965,"iv":0.12154397011739594,"gamma":0.113557310565635,"theta":-0.027936499466382072,"vega":0.09876478121664889,"rho":0.045170340027989,"breakevenPct":1.1049597894564516},{"delta":0.7,"premium":2.4049893276414083,"strike":95.28388473852722,"iv":0.12752049092849518,"gamma":0.10144418356456779,"theta":-0.028043223052294557,"vega":0.09252145144076843,"rho":0.04886957526997932,"breakevenPct":0.980849768625829},{"delta":0.75,"premium":2.8197835738068813,"strike":94.7402885682575,"iv":0.130388346281909,"gamma":0.0901953385127636,"theta":-0.02719100998890122,"vega":0.0844992230854606,"rho":0.052554066474125784,"breakevenPct":0.8477074034157309},{"delta":0.8,"premium":3.2359877913429527,"strike":94.18534961154273,"iv":0.12972241953385127,"gamma":0.0799289678135405,"theta":-0.025248723640399554,"vega":0.0744548279689234,"rho":0.056221797361748885,"breakevenPct":0.7042975014323831},{"delta":0.85,"premium":3.8791089965397916,"strike":93.42387543252595,"iv":0.1330719723183391,"gamma":0.06515034602076127,"theta":-0.023102076124567477,"vega":0.061997231833910045,"rho":0.05982975540341663,"breakevenPct":0.5819562012257072},{"delta":0.9,"premium":4.741434689507495,"strike":92.45396145610279,"iv":0.13690128479657387,"gamma":0.04751734475374733,"theta":-0.02019807280513919,"vega":0.04661798715203427,"rho":0.06335272091152457,"breakevenPct":0.47074234609291565}],"put":[{"delta":0.15,"premium":0.625,"strike":89.60713381593278,"iv":0.28701986164036175,"gamma":0.030090370096188052,"theta":-0.029777596479191697,"vega":0.06310705360700802,"rho":-0.01267835883056557,"breakevenPct":8.019295207842887},{"delta":0.2,"premium":0.6833518890941344,"strike":92.33407556376538,"iv":0.22022472549141237,"gamma":0.0471529777463551,"theta":-0.02664385667062622,"vega":0.07572986072502817,"rho":-0.016976446684539497,"breakevenPct":5.260777677619138},{"delta":0.25,"premium":0.7472018788388115,"strike":93.94403757677622,"iv":0.18054083525883072,"gamma":0.06507816021954234,"theta":-0.024068330179891864,"vega":0.08600565096909017,"rho":-0.02129980719434909,"breakevenPct":3.662563884703925},{"delta":0.3,"premium":0.8019785936762216,"strike":95.01978593676222,"iv":0.1522284935103365,"gamma":0.08440916029618103,"theta":-0.021368862155282185,"vega":0.09409624703663341,"rho":-0.025649676394738356,"breakevenPct":2.6071869515340067},{"delta":0.35,"premium":0.8717597873893582,"strike":95.71759787389358,"iv":0.13480319824598705,"gamma":0.10204835008100283,"theta":-0.01919713443303589,"vega":0.09989635237960623,"rho":-0.029958760831878314,"breakevenPct":1.9579924679509761},{"delta":0.4,"premium":0.9810427373012499,"strike":96.24936226861924,"iv":0.12484586059105393,"gamma":0.11392802753703718,"theta":-0.017964587146230584,"vega":0.10340475700687073,"rho":-0.034008689515059295,"breakevenPct":1.5212740011184795},{"delta":0.45,"premium":1.1171796026465346,"strike":96.6682449312201,"iv":0.11996535802908187,"gamma":0.12189229788467269,"theta":-0.01737050949766441,"vega":0.10535522742714376,"rho":-0.03788244003882185,"breakevenPct":1.2290000738333897},{"delta":0.5,"premium":1.2614306784660767,"strike":97.07669616519173,"iv":0.11543274336283185,"gamma":0.12847610619469027,"theta":-0.01658554572271386,"vega":0.10649351032448377,"rho":-0.04176356110661162,"breakevenPct":0.9558967472341597},{"delta":0.55,"premium":1.4365781710914456,"strike":97.44542772861357,"iv":0.11222477876106193,"gamma":0.12980353982300885,"theta":-0.015073746312684363,"vega":0.10453923303834807,"rho":-0.04567274693819729,"breakevenPct":0.7557891694003193},{"delta":0.6,"premium":1.6117256637168142,"strike":97.8141592920354,"iv":0.10901681415929203,"gamma":0.13113097345132743,"theta":-0.013561946902654868,"vega":0.10258495575221238,"rho":-0.049581932769782955,"breakevenPct":0.5556815915664792},{"delta":0.65,"premium":1.903070624360287,"strike":98.25383828045035,"iv":0.11042067553735926,"gamma":0.12494636642784032,"theta":-0.012419242579324462,"vega":0.09857932446264073,"rho":-0.053428691237185806,"breakevenPct":0.402348918658182},{"delta":0.7,"premium":2.312487205731832,"strike":98.76560900716478,"iv":0.116510747185261,"gamma":0.11112855680655068,"theta":-0.011651586489252814,"vega":0.092489252814739,"rho":-0.05721201544743513,"breakevenPct":0.29654558462583996},{"delta":0.75,"premium":2.954121376811594,"strike":99.4909420289855,"iv":0.1287751811594203,"gamma":0.09267373188405797,"theta":-0.0113,"vega":0.08479057971014492,"rho":-0.06109178939058624,"breakevenPct":0.21002620201166058}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}