{"symbol":"AVGE","url":"https://intraalpha.com/companies/AVGE","capturedAt":"2026-10-23T04:44:10.521Z","state":"partial","quote":{"symbol":"AVGE","last_price":98.63,"prev_close":99.43,"regular_close":98.63,"change":-0.8,"change_pct":-0.8046,"regular_change":-0.8,"regular_change_pct":-0.8046,"extended_change":0,"extended_change_pct":0,"bid":98.63,"ask":99.99,"bid_size":400,"ask_size":1500,"volume":91132,"vwap":98.48609,"open":98.85,"high":98.85,"low":98.13,"close":98.63,"trade_count":1096,"last_trade_at":"2026-10-23T00:00:00.176290327Z","last_quote_at":"2026-10-22T23:55:42.509076184Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:03.00430607-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:21.717Z","bars":[{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-10-16T13:15:00Z","v":100,"vw":99.3},{"c":99.465,"h":99.49,"l":99.25,"n":12,"o":99.25,"t":"2026-10-16T13:30:00Z","v":11828,"vw":99.254276},{"c":99.54,"h":99.54,"l":99.54,"n":12,"o":99.54,"t":"2026-10-16T13:35:00Z","v":679,"vw":99.54},{"c":99.6,"h":99.6,"l":99.6,"n":6,"o":99.6,"t":"2026-10-16T13:40:00Z","v":927,"vw":99.6},{"c":99.559,"h":99.559,"l":99.559,"n":5,"o":99.559,"t":"2026-10-16T13:50:00Z","v":594,"vw":99.559},{"c":99.61,"h":99.61,"l":99.61,"n":5,"o":99.61,"t":"2026-10-16T13:55:00Z","v":1344,"vw":99.61},{"c":99.57,"h":99.57,"l":99.57,"n":5,"o":99.57,"t":"2026-10-16T14:00:00Z","v":849,"vw":99.57},{"c":99.5138,"h":99.5138,"l":99.5138,"n":2,"o":99.5138,"t":"2026-10-16T14:05:00Z","v":875,"vw":99.5138},{"c":99.455,"h":99.455,"l":99.42,"n":10,"o":99.445,"t":"2026-10-16T14:15:00Z","v":774,"vw":99.446172},{"c":99.49,"h":99.49,"l":99.49,"n":5,"o":99.49,"t":"2026-10-16T14:20:00Z","v":196,"vw":99.49},{"c":99.51,"h":99.51,"l":99.51,"n":12,"o":99.51,"t":"2026-10-16T14:25:00Z","v":229,"vw":99.51},{"c":99.555,"h":99.57,"l":99.555,"n":13,"o":99.57,"t":"2026-10-16T14:35:00Z","v":885,"vw":99.560385},{"c":99.55,"h":99.57,"l":99.55,"n":10,"o":99.57,"t":"2026-10-16T14:40:00Z","v":975,"vw":99.555714},{"c":99.55,"h":99.55,"l":99.55,"n":3,"o":99.55,"t":"2026-10-16T14:45:00Z","v":300,"vw":99.55},{"c":99.52,"h":99.5493,"l":99.52,"n":7,"o":99.5493,"t":"2026-10-16T14:50:00Z","v":807,"vw":99.532325},{"c":99.52,"h":99.52,"l":99.52,"n":1,"o":99.52,"t":"2026-10-16T14:55:00Z","v":200,"vw":99.52},{"c":99.57,"h":99.57,"l":99.56,"n":6,"o":99.56,"t":"2026-10-16T15:00:00Z","v":403,"vw":99.565},{"c":99.48,"h":99.55,"l":99.48,"n":11,"o":99.55,"t":"2026-10-16T15:05:00Z","v":704,"vw":99.515697},{"c":99.41,"h":99.46,"l":99.384,"n":51,"o":99.384,"t":"2026-10-16T15:10:00Z","v":7554,"vw":99.432637},{"c":99.395,"h":99.395,"l":99.3707,"n":18,"o":99.374,"t":"2026-10-16T15:15:00Z","v":1789,"vw":99.38321},{"c":99.37,"h":99.38,"l":99.37,"n":17,"o":99.38,"t":"2026-10-16T15:20:00Z","v":2044,"vw":99.372441},{"c":99.32,"h":99.32,"l":99.32,"n":7,"o":99.32,"t":"2026-10-16T15:25:00Z","v":318,"vw":99.32},{"c":99.25,"h":99.35,"l":99.25,"n":8,"o":99.35,"t":"2026-10-16T15:30:00Z","v":804,"vw":99.270384},{"c":99.34,"h":99.36,"l":99.34,"n":8,"o":99.35,"t":"2026-10-16T15:35:00Z","v":730,"vw":99.35},{"c":99.27,"h":99.3389,"l":99.27,"n":6,"o":99.3389,"t":"2026-10-16T15:40:00Z","v":582,"vw":99.31965},{"c":98.94,"h":98.98,"l":98.93,"n":11,"o":98.98,"t":"2026-10-16T16:00:00Z","v":788,"vw":98.946666},{"c":99.0665,"h":99.0665,"l":99,"n":14,"o":99,"t":"2026-10-16T16:10:00Z","v":1346,"vw":99.05595},{"c":99.04,"h":99.04,"l":99.04,"n":5,"o":99.04,"t":"2026-10-16T16:20:00Z","v":353,"vw":99.04},{"c":99.045,"h":99.08,"l":99.045,"n":5,"o":99.07,"t":"2026-10-16T16:25:00Z","v":451,"vw":99.06},{"c":98.99,"h":98.99,"l":98.99,"n":3,"o":98.99,"t":"2026-10-16T16:30:00Z","v":116,"vw":98.99},{"c":98.97,"h":98.97,"l":98.895,"n":12,"o":98.895,"t":"2026-10-16T16:35:00Z","v":1647,"vw":98.938026},{"c":98.82,"h":98.82,"l":98.8,"n":5,"o":98.8,"t":"2026-10-16T16:50:00Z","v":462,"vw":98.806207},{"c":98.74,"h":98.82,"l":98.74,"n":8,"o":98.82,"t":"2026-10-16T17:00:00Z","v":603,"vw":98.755},{"c":98.69,"h":98.69,"l":98.67,"n":8,"o":98.67,"t":"2026-10-16T17:05:00Z","v":841,"vw":98.673839},{"c":98.54,"h":98.57,"l":98.54,"n":9,"o":98.57,"t":"2026-10-16T17:15:00Z","v":1263,"vw":98.550467},{"c":98.58,"h":98.58,"l":98.525,"n":7,"o":98.525,"t":"2026-10-16T17:20:00Z","v":3142,"vw":98.578226},{"c":98.73,"h":98.73,"l":98.73,"n":6,"o":98.73,"t":"2026-10-16T17:25:00Z","v":457,"vw":98.73},{"c":98.7357,"h":98.74,"l":98.6515,"n":21,"o":98.74,"t":"2026-10-16T17:30:00Z","v":1394,"vw":98.708252},{"c":98.76,"h":98.76,"l":98.76,"n":3,"o":98.76,"t":"2026-10-16T17:35:00Z","v":302,"vw":98.76},{"c":98.71,"h":98.71,"l":98.71,"n":4,"o":98.71,"t":"2026-10-16T17:40:00Z","v":202,"vw":98.71},{"c":98.8099,"h":98.8099,"l":98.8099,"n":1,"o":98.8099,"t":"2026-10-16T17:45:00Z","v":300,"vw":98.8099},{"c":98.7,"h":98.78,"l":98.7,"n":5,"o":98.77,"t":"2026-10-16T17:50:00Z","v":653,"vw":98.763333},{"c":98.63,"h":98.64,"l":98.63,"n":8,"o":98.64,"t":"2026-10-16T17:55:00Z","v":6534,"vw":98.630388},{"c":98.5,"h":98.58,"l":98.5,"n":11,"o":98.57,"t":"2026-10-16T18:00:00Z","v":3484,"vw":98.521094},{"c":98.5836,"h":98.5836,"l":98.5836,"n":6,"o":98.5836,"t":"2026-10-16T18:05:00Z","v":351,"vw":98.5836},{"c":98.57,"h":98.59,"l":98.56,"n":9,"o":98.59,"t":"2026-10-16T18:10:00Z","v":1059,"vw":98.576986},{"c":98.4614,"h":98.59,"l":98.4614,"n":6,"o":98.59,"t":"2026-10-16T18:15:00Z","v":1860,"vw":98.48652},{"c":98.58,"h":98.58,"l":98.57,"n":5,"o":98.57,"t":"2026-10-16T18:20:00Z","v":601,"vw":98.576667},{"c":98.4832,"h":98.4832,"l":98.4832,"n":1,"o":98.4832,"t":"2026-10-16T18:30:00Z","v":253,"vw":98.4832},{"c":98.52,"h":98.53,"l":98.52,"n":7,"o":98.53,"t":"2026-10-16T18:35:00Z","v":627,"vw":98.526667},{"c":98.49,"h":98.59,"l":98.49,"n":14,"o":98.59,"t":"2026-10-16T18:40:00Z","v":1360,"vw":98.56994},{"c":98.55,"h":98.5799,"l":98.525,"n":5,"o":98.5799,"t":"2026-10-16T18:45:00Z","v":535,"vw":98.54569},{"c":98.53,"h":98.56,"l":98.52,"n":16,"o":98.56,"t":"2026-10-16T18:50:00Z","v":1816,"vw":98.539532},{"c":98.51,"h":98.51,"l":98.425,"n":10,"o":98.425,"t":"2026-10-16T18:55:00Z","v":684,"vw":98.494629},{"c":98.48,"h":98.51,"l":98.48,"n":3,"o":98.51,"t":"2026-10-16T19:00:00Z","v":233,"vw":98.493575},{"c":98.4,"h":98.44,"l":98.4,"n":21,"o":98.44,"t":"2026-10-16T19:05:00Z","v":1055,"vw":98.431111},{"c":98.3843,"h":98.3843,"l":98.3843,"n":1,"o":98.3843,"t":"2026-10-16T19:10:00Z","v":100,"vw":98.3843},{"c":98.525,"h":98.55,"l":98.525,"n":6,"o":98.55,"t":"2026-10-16T19:15:00Z","v":1358,"vw":98.534936},{"c":98.56,"h":98.56,"l":98.56,"n":3,"o":98.56,"t":"2026-10-16T19:20:00Z","v":201,"vw":98.56},{"c":98.64,"h":98.64,"l":98.605,"n":2,"o":98.605,"t":"2026-10-16T19:25:00Z","v":413,"vw":98.614237},{"c":98.57,"h":98.63,"l":98.48,"n":35,"o":98.63,"t":"2026-10-16T19:30:00Z","v":8965,"vw":98.556763},{"c":98.56,"h":98.575,"l":98.56,"n":13,"o":98.575,"t":"2026-10-16T19:35:00Z","v":1591,"vw":98.571802},{"c":98.49,"h":98.54,"l":98.49,"n":31,"o":98.5187,"t":"2026-10-16T19:40:00Z","v":3435,"vw":98.520863},{"c":98.54,"h":98.54,"l":98.5,"n":8,"o":98.5,"t":"2026-10-16T19:45:00Z","v":354,"vw":98.513422},{"c":98.65,"h":98.69,"l":98.61,"n":23,"o":98.61,"t":"2026-10-16T19:50:00Z","v":7347,"vw":98.674674},{"c":98.73,"h":98.73,"l":98.635,"n":27,"o":98.64,"t":"2026-10-16T19:55:00Z","v":2495,"vw":98.683246},{"c":98.71,"h":98.71,"l":98.71,"n":6,"o":98.71,"t":"2026-10-16T20:00:00Z","v":183,"vw":98.71},{"c":98.97,"h":99.16,"l":98.6487,"n":49,"o":98.92,"t":"2026-10-19T13:30:00Z","v":2034,"vw":99.027029},{"c":98.97,"h":98.97,"l":98.8866,"n":9,"o":98.8866,"t":"2026-10-19T13:35:00Z","v":829,"vw":98.94344},{"c":98.862,"h":98.862,"l":98.862,"n":1,"o":98.862,"t":"2026-10-19T13:45:00Z","v":155,"vw":98.862},{"c":98.855,"h":98.855,"l":98.855,"n":4,"o":98.855,"t":"2026-10-19T13:50:00Z","v":587,"vw":98.855},{"c":98.8424,"h":98.88,"l":98.8424,"n":3,"o":98.88,"t":"2026-10-19T13:55:00Z","v":672,"vw":98.84808},{"c":98.795,"h":98.795,"l":98.7624,"n":3,"o":98.7624,"t":"2026-10-19T14:05:00Z","v":1363,"vw":98.789228},{"c":99.01,"h":99.01,"l":99,"n":5,"o":99,"t":"2026-10-19T14:15:00Z","v":331,"vw":99.003333},{"c":98.92,"h":98.955,"l":98.92,"n":15,"o":98.955,"t":"2026-10-19T14:20:00Z","v":1252,"vw":98.934917},{"c":98.91,"h":98.92,"l":98.865,"n":23,"o":98.91,"t":"2026-10-19T14:25:00Z","v":2195,"vw":98.897866},{"c":98.8001,"h":98.8001,"l":98.8001,"n":2,"o":98.8001,"t":"2026-10-19T14:30:00Z","v":121,"vw":98.8001},{"c":98.7999,"h":98.835,"l":98.7999,"n":42,"o":98.81,"t":"2026-10-19T14:35:00Z","v":3116,"vw":98.819511},{"c":98.8,"h":98.8,"l":98.79,"n":21,"o":98.8,"t":"2026-10-19T14:40:00Z","v":1692,"vw":98.796667},{"c":98.8,"h":98.8,"l":98.8,"n":3,"o":98.8,"t":"2026-10-19T14:45:00Z","v":466,"vw":98.8},{"c":98.76,"h":98.76,"l":98.76,"n":4,"o":98.76,"t":"2026-10-19T14:50:00Z","v":139,"vw":98.76},{"c":98.82,"h":98.82,"l":98.82,"n":15,"o":98.82,"t":"2026-10-19T14:55:00Z","v":1055,"vw":98.82},{"c":98.91,"h":98.92,"l":98.8501,"n":10,"o":98.9,"t":"2026-10-19T15:05:00Z","v":578,"vw":98.894727},{"c":98.96,"h":98.96,"l":98.905,"n":4,"o":98.905,"t":"2026-10-19T15:10:00Z","v":402,"vw":98.94625},{"c":98.98,"h":98.98,"l":98.97,"n":25,"o":98.97,"t":"2026-10-19T15:15:00Z","v":1412,"vw":98.978},{"c":98.99,"h":99.015,"l":98.99,"n":12,"o":99.015,"t":"2026-10-19T15:20:00Z","v":1311,"vw":99.012738},{"c":99.11,"h":99.12,"l":99.11,"n":3,"o":99.11,"t":"2026-10-19T15:25:00Z","v":600,"vw":99.113333},{"c":99.06,"h":99.085,"l":99.06,"n":5,"o":99.085,"t":"2026-10-19T15:30:00Z","v":311,"vw":99.068333},{"c":99.09,"h":99.1,"l":99.09,"n":9,"o":99.1,"t":"2026-10-19T15:40:00Z","v":317,"vw":99.095},{"c":99.0886,"h":99.0886,"l":99.0886,"n":2,"o":99.0886,"t":"2026-10-19T15:45:00Z","v":672,"vw":99.0886},{"c":99.04,"h":99.04,"l":99.04,"n":1,"o":99.04,"t":"2026-10-19T15:50:00Z","v":100,"vw":99.04},{"c":98.9716,"h":99.035,"l":98.9716,"n":16,"o":99.03,"t":"2026-10-19T15:55:00Z","v":2175,"vw":99.024207},{"c":98.84,"h":98.84,"l":98.84,"n":3,"o":98.84,"t":"2026-10-19T16:05:00Z","v":583,"vw":98.84},{"c":98.86,"h":98.86,"l":98.86,"n":1,"o":98.86,"t":"2026-10-19T16:10:00Z","v":220,"vw":98.86},{"c":98.8,"h":98.8,"l":98.8,"n":1,"o":98.8,"t":"2026-10-19T16:20:00Z","v":200,"vw":98.8},{"c":98.85,"h":98.85,"l":98.84,"n":12,"o":98.84,"t":"2026-10-19T16:25:00Z","v":1318,"vw":98.84717},{"c":98.81,"h":98.84,"l":98.81,"n":3,"o":98.84,"t":"2026-10-19T16:30:00Z","v":330,"vw":98.828182},{"c":98.81,"h":98.81,"l":98.81,"n":1,"o":98.81,"t":"2026-10-19T16:35:00Z","v":140,"vw":98.81},{"c":98.8399,"h":98.84,"l":98.8,"n":8,"o":98.8,"t":"2026-10-19T16:40:00Z","v":2361,"vw":98.829032},{"c":98.76,"h":98.76,"l":98.76,"n":5,"o":98.76,"t":"2026-10-19T16:50:00Z","v":189,"vw":98.76},{"c":98.74,"h":98.75,"l":98.735,"n":5,"o":98.735,"t":"2026-10-19T17:00:00Z","v":1300,"vw":98.741154},{"c":98.6907,"h":98.715,"l":98.6907,"n":10,"o":98.71,"t":"2026-10-19T17:05:00Z","v":760,"vw":98.706976},{"c":98.75,"h":98.75,"l":98.75,"n":2,"o":98.75,"t":"2026-10-19T17:15:00Z","v":500,"vw":98.75},{"c":98.73,"h":98.73,"l":98.72,"n":2,"o":98.72,"t":"2026-10-19T17:20:00Z","v":693,"vw":98.727403},{"c":98.77,"h":98.77,"l":98.72,"n":4,"o":98.76,"t":"2026-10-19T17:30:00Z","v":681,"vw":98.752578},{"c":98.725,"h":98.73,"l":98.7,"n":10,"o":98.73,"t":"2026-10-19T17:35:00Z","v":2572,"vw":98.716142},{"c":98.745,"h":98.805,"l":98.7,"n":24,"o":98.7,"t":"2026-10-19T17:40:00Z","v":3788,"vw":98.735757},{"c":98.7,"h":98.745,"l":98.7,"n":24,"o":98.745,"t":"2026-10-19T17:45:00Z","v":3888,"vw":98.728158},{"c":98.79,"h":98.79,"l":98.79,"n":8,"o":98.79,"t":"2026-10-19T17:50:00Z","v":646,"vw":98.79},{"c":98.75,"h":98.75,"l":98.75,"n":1,"o":98.75,"t":"2026-10-19T17:55:00Z","v":121,"vw":98.75},{"c":98.88,"h":98.89,"l":98.88,"n":7,"o":98.89,"t":"2026-10-19T18:00:00Z","v":483,"vw":98.885215},{"c":98.79,"h":98.79,"l":98.78,"n":18,"o":98.78,"t":"2026-10-19T18:05:00Z","v":2458,"vw":98.780488},{"c":98.79,"h":98.79,"l":98.79,"n":4,"o":98.79,"t":"2026-10-19T18:10:00Z","v":1350,"vw":98.79},{"c":98.81,"h":98.81,"l":98.8,"n":9,"o":98.8,"t":"2026-10-19T18:15:00Z","v":738,"vw":98.808333},{"c":98.75,"h":98.7833,"l":98.75,"n":7,"o":98.7833,"t":"2026-10-19T18:20:00Z","v":1434,"vw":98.780273},{"c":98.73,"h":98.74,"l":98.73,"n":9,"o":98.74,"t":"2026-10-19T18:25:00Z","v":838,"vw":98.732857},{"c":98.7,"h":98.71,"l":98.7,"n":6,"o":98.71,"t":"2026-10-19T18:30:00Z","v":323,"vw":98.706667},{"c":98.67,"h":98.67,"l":98.67,"n":1,"o":98.67,"t":"2026-10-19T18:35:00Z","v":100,"vw":98.67},{"c":98.74,"h":98.74,"l":98.74,"n":3,"o":98.74,"t":"2026-10-19T18:40:00Z","v":238,"vw":98.74},{"c":98.75,"h":98.78,"l":98.75,"n":5,"o":98.77,"t":"2026-10-19T18:50:00Z","v":800,"vw":98.76625},{"c":98.8,"h":98.8,"l":98.8,"n":3,"o":98.8,"t":"2026-10-19T19:00:00Z","v":296,"vw":98.8},{"c":98.7699,"h":98.77,"l":98.7699,"n":3,"o":98.77,"t":"2026-10-19T19:10:00Z","v":315,"vw":98.76995},{"c":98.735,"h":98.76,"l":98.735,"n":2,"o":98.76,"t":"2026-10-19T19:15:00Z","v":554,"vw":98.739738},{"c":98.795,"h":98.82,"l":98.76,"n":9,"o":98.76,"t":"2026-10-19T19:20:00Z","v":1337,"vw":98.798352},{"c":98.77,"h":98.79,"l":98.77,"n":3,"o":98.79,"t":"2026-10-19T19:30:00Z","v":324,"vw":98.782346},{"c":98.825,"h":98.825,"l":98.825,"n":1,"o":98.825,"t":"2026-10-19T19:35:00Z","v":100,"vw":98.825},{"c":98.83,"h":98.83,"l":98.83,"n":2,"o":98.83,"t":"2026-10-19T19:40:00Z","v":200,"vw":98.83},{"c":98.8,"h":98.82,"l":98.8,"n":29,"o":98.82,"t":"2026-10-19T19:45:00Z","v":3062,"vw":98.813066},{"c":98.72,"h":98.78,"l":98.72,"n":7,"o":98.78,"t":"2026-10-19T19:50:00Z","v":1077,"vw":98.732},{"c":98.69,"h":98.73,"l":98.68,"n":33,"o":98.73,"t":"2026-10-19T19:55:00Z","v":3070,"vw":98.693068},{"c":98.69,"h":98.69,"l":98.69,"n":4,"o":98.69,"t":"2026-10-19T20:00:00Z","v":327,"vw":98.69},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-19T22:50:00Z","v":190,"vw":99},{"c":98.63,"h":98.7388,"l":98.59,"n":26,"o":98.59,"t":"2026-10-20T13:30:00Z","v":1654,"vw":98.616969},{"c":98.63,"h":98.63,"l":98.63,"n":18,"o":98.63,"t":"2026-10-20T13:40:00Z","v":2947,"vw":98.63},{"c":98.74,"h":98.74,"l":98.63,"n":6,"o":98.63,"t":"2026-10-20T13:45:00Z","v":799,"vw":98.698595},{"c":98.79,"h":98.79,"l":98.79,"n":4,"o":98.79,"t":"2026-10-20T13:50:00Z","v":271,"vw":98.79},{"c":98.945,"h":98.945,"l":98.945,"n":3,"o":98.945,"t":"2026-10-20T14:05:00Z","v":499,"vw":98.945},{"c":99.07,"h":99.07,"l":99.04,"n":2,"o":99.04,"t":"2026-10-20T14:15:00Z","v":300,"vw":99.05},{"c":99.215,"h":99.215,"l":99.215,"n":3,"o":99.215,"t":"2026-10-20T14:25:00Z","v":1143,"vw":99.215},{"c":99.36,"h":99.42,"l":99.35,"n":27,"o":99.35,"t":"2026-10-20T14:30:00Z","v":4818,"vw":99.37227},{"c":99.2764,"h":99.34,"l":99.2764,"n":6,"o":99.34,"t":"2026-10-20T14:35:00Z","v":635,"vw":99.287461},{"c":99.38,"h":99.38,"l":99.38,"n":5,"o":99.38,"t":"2026-10-20T14:40:00Z","v":601,"vw":99.38},{"c":99.349,"h":99.349,"l":99.349,"n":3,"o":99.349,"t":"2026-10-20T15:00:00Z","v":153,"vw":99.349},{"c":99.37,"h":99.37,"l":99.37,"n":3,"o":99.37,"t":"2026-10-20T15:05:00Z","v":156,"vw":99.37},{"c":99.18,"h":99.31,"l":99.18,"n":6,"o":99.31,"t":"2026-10-20T15:10:00Z","v":295,"vw":99.245},{"c":99.21,"h":99.21,"l":99.21,"n":3,"o":99.21,"t":"2026-10-20T15:15:00Z","v":300,"vw":99.21},{"c":99.11,"h":99.11,"l":99.11,"n":3,"o":99.11,"t":"2026-10-20T15:25:00Z","v":173,"vw":99.11},{"c":99.06,"h":99.06,"l":99.0432,"n":2,"o":99.0432,"t":"2026-10-20T15:35:00Z","v":1124,"vw":99.044695},{"c":99.19,"h":99.19,"l":99.19,"n":2,"o":99.19,"t":"2026-10-20T15:40:00Z","v":200,"vw":99.19},{"c":99.095,"h":99.095,"l":99.095,"n":1,"o":99.095,"t":"2026-10-20T15:45:00Z","v":125,"vw":99.095},{"c":99.16,"h":99.16,"l":99.16,"n":1,"o":99.16,"t":"2026-10-20T15:55:00Z","v":100,"vw":99.16},{"c":99.12,"h":99.17,"l":99.12,"n":8,"o":99.17,"t":"2026-10-20T16:00:00Z","v":689,"vw":99.154375},{"c":99.18,"h":99.18,"l":99.18,"n":4,"o":99.18,"t":"2026-10-20T16:05:00Z","v":326,"vw":99.18},{"c":98.9871,"h":98.9871,"l":98.9871,"n":5,"o":98.9871,"t":"2026-10-20T16:15:00Z","v":622,"vw":98.9871},{"c":99.17,"h":99.17,"l":99.11,"n":4,"o":99.11,"t":"2026-10-20T16:35:00Z","v":1903,"vw":99.116312},{"c":99.14,"h":99.14,"l":99.14,"n":1,"o":99.14,"t":"2026-10-20T16:40:00Z","v":185,"vw":99.14},{"c":99.12,"h":99.12,"l":99.105,"n":7,"o":99.12,"t":"2026-10-20T16:45:00Z","v":486,"vw":99.116},{"c":99.025,"h":99.1605,"l":99.025,"n":9,"o":99.135,"t":"2026-10-20T16:50:00Z","v":1214,"vw":99.122203},{"c":99.055,"h":99.055,"l":99.055,"n":1,"o":99.055,"t":"2026-10-20T16:55:00Z","v":160,"vw":99.055},{"c":99.05,"h":99.09,"l":99.015,"n":9,"o":99.09,"t":"2026-10-20T17:00:00Z","v":1252,"vw":99.053859},{"c":99.03,"h":99.03,"l":99.03,"n":2,"o":99.03,"t":"2026-10-20T17:05:00Z","v":119,"vw":99.03},{"c":99.08,"h":99.08,"l":99.045,"n":12,"o":99.045,"t":"2026-10-20T17:15:00Z","v":1243,"vw":99.07488},{"c":99.14,"h":99.14,"l":99.14,"n":3,"o":99.14,"t":"2026-10-20T17:20:00Z","v":690,"vw":99.14},{"c":99.13,"h":99.13,"l":99.13,"n":1,"o":99.13,"t":"2026-10-20T17:25:00Z","v":100,"vw":99.13},{"c":99.19,"h":99.19,"l":99.16,"n":18,"o":99.1808,"t":"2026-10-20T17:30:00Z","v":1033,"vw":99.177725},{"c":99.19,"h":99.19,"l":99.17,"n":60,"o":99.19,"t":"2026-10-20T17:45:00Z","v":560,"vw":99.185},{"c":99.19,"h":99.19,"l":99.19,"n":1,"o":99.19,"t":"2026-10-20T17:50:00Z","v":252,"vw":99.19},{"c":99.155,"h":99.19,"l":99.155,"n":43,"o":99.17,"t":"2026-10-20T17:55:00Z","v":3805,"vw":99.179801},{"c":99.2199,"h":99.2199,"l":99.19,"n":22,"o":99.2,"t":"2026-10-20T18:00:00Z","v":1481,"vw":99.196239},{"c":99.205,"h":99.22,"l":99.205,"n":5,"o":99.22,"t":"2026-10-20T18:10:00Z","v":488,"vw":99.211199},{"c":99.19,"h":99.23,"l":99.19,"n":21,"o":99.22,"t":"2026-10-20T18:15:00Z","v":952,"vw":99.215555},{"c":99.19,"h":99.19,"l":99.19,"n":7,"o":99.19,"t":"2026-10-20T18:20:00Z","v":553,"vw":99.19},{"c":99.15,"h":99.15,"l":99.145,"n":8,"o":99.15,"t":"2026-10-20T18:25:00Z","v":1040,"vw":99.147634},{"c":99.115,"h":99.115,"l":99.115,"n":1,"o":99.115,"t":"2026-10-20T18:30:00Z","v":140,"vw":99.115},{"c":99.12,"h":99.12,"l":99.12,"n":4,"o":99.12,"t":"2026-10-20T18:35:00Z","v":617,"vw":99.12},{"c":99.085,"h":99.1,"l":99.085,"n":6,"o":99.1,"t":"2026-10-20T18:40:00Z","v":272,"vw":99.0925},{"c":99.05,"h":99.05,"l":99.05,"n":4,"o":99.05,"t":"2026-10-20T18:45:00Z","v":192,"vw":99.05},{"c":99.105,"h":99.105,"l":99.105,"n":2,"o":99.105,"t":"2026-10-20T18:50:00Z","v":579,"vw":99.105},{"c":99.0886,"h":99.14,"l":99.0886,"n":8,"o":99.1016,"t":"2026-10-20T18:55:00Z","v":1037,"vw":99.117585},{"c":99.16,"h":99.16,"l":99.135,"n":5,"o":99.15,"t":"2026-10-20T19:00:00Z","v":553,"vw":99.151364},{"c":99.168,"h":99.168,"l":99.145,"n":5,"o":99.16,"t":"2026-10-20T19:05:00Z","v":497,"vw":99.159408},{"c":99.12,"h":99.16,"l":99.11,"n":12,"o":99.16,"t":"2026-10-20T19:10:00Z","v":1222,"vw":99.148086},{"c":99.09,"h":99.12,"l":99.085,"n":8,"o":99.085,"t":"2026-10-20T19:15:00Z","v":1198,"vw":99.103597},{"c":99.08,"h":99.08,"l":99.08,"n":8,"o":99.08,"t":"2026-10-20T19:20:00Z","v":438,"vw":99.08},{"c":99.11,"h":99.11,"l":99.1,"n":7,"o":99.1,"t":"2026-10-20T19:25:00Z","v":739,"vw":99.10419},{"c":99.14,"h":99.14,"l":99.08,"n":12,"o":99.08,"t":"2026-10-20T19:30:00Z","v":1085,"vw":99.112178},{"c":99.08,"h":99.08,"l":99.07,"n":4,"o":99.08,"t":"2026-10-20T19:35:00Z","v":777,"vw":99.076134},{"c":99.15,"h":99.15,"l":99.15,"n":4,"o":99.15,"t":"2026-10-20T19:45:00Z","v":455,"vw":99.15},{"c":99.14,"h":99.15,"l":99.13,"n":29,"o":99.135,"t":"2026-10-20T19:55:00Z","v":4056,"vw":99.139014},{"c":99.21,"h":99.21,"l":99.21,"n":5,"o":99.21,"t":"2026-10-20T20:00:00Z","v":305,"vw":99.21},{"c":99.275,"h":99.275,"l":99.211,"n":10,"o":99.211,"t":"2026-10-21T13:30:00Z","v":4419,"vw":99.212475},{"c":99.26,"h":99.2847,"l":99.255,"n":7,"o":99.255,"t":"2026-10-21T13:35:00Z","v":1012,"vw":99.279287},{"c":99.21,"h":99.21,"l":99.1901,"n":11,"o":99.1901,"t":"2026-10-21T13:40:00Z","v":509,"vw":99.195753},{"c":99.3111,"h":99.3111,"l":99.18,"n":23,"o":99.18,"t":"2026-10-21T13:45:00Z","v":1928,"vw":99.247525},{"c":99.33,"h":99.34,"l":99.285,"n":17,"o":99.285,"t":"2026-10-21T13:50:00Z","v":1080,"vw":99.30536},{"c":99.3039,"h":99.34,"l":99.2749,"n":7,"o":99.275,"t":"2026-10-21T14:00:00Z","v":3929,"vw":99.317905},{"c":99.16,"h":99.16,"l":99.16,"n":2,"o":99.16,"t":"2026-10-21T14:05:00Z","v":108,"vw":99.16},{"c":99.15,"h":99.15,"l":99.14,"n":23,"o":99.14,"t":"2026-10-21T14:10:00Z","v":1689,"vw":99.14125},{"c":99.21,"h":99.22,"l":99.11,"n":7,"o":99.11,"t":"2026-10-21T14:20:00Z","v":701,"vw":99.198571},{"c":99.16,"h":99.21,"l":99.1497,"n":12,"o":99.18,"t":"2026-10-21T14:25:00Z","v":1052,"vw":99.171042},{"c":99.2379,"h":99.2379,"l":99.2379,"n":2,"o":99.2379,"t":"2026-10-21T14:30:00Z","v":371,"vw":99.2379},{"c":99.28,"h":99.28,"l":99.28,"n":5,"o":99.28,"t":"2026-10-21T14:35:00Z","v":680,"vw":99.28},{"c":99.3,"h":99.3,"l":99.29,"n":8,"o":99.29,"t":"2026-10-21T14:40:00Z","v":987,"vw":99.296098},{"c":99.315,"h":99.315,"l":99.315,"n":5,"o":99.315,"t":"2026-10-21T14:50:00Z","v":166,"vw":99.315},{"c":99.276,"h":99.285,"l":99.276,"n":11,"o":99.285,"t":"2026-10-21T14:55:00Z","v":556,"vw":99.281908},{"c":99.245,"h":99.26,"l":99.245,"n":3,"o":99.26,"t":"2026-10-21T15:00:00Z","v":356,"vw":99.253887},{"c":99.259,"h":99.28,"l":99.259,"n":4,"o":99.28,"t":"2026-10-21T15:05:00Z","v":323,"vw":99.266875},{"c":99.27,"h":99.27,"l":99.23,"n":2,"o":99.23,"t":"2026-10-21T15:10:00Z","v":1128,"vw":99.25},{"c":99.29,"h":99.31,"l":99.29,"n":5,"o":99.3,"t":"2026-10-21T15:15:00Z","v":790,"vw":99.305714},{"c":99.29,"h":99.29,"l":99.29,"n":2,"o":99.29,"t":"2026-10-21T15:20:00Z","v":756,"vw":99.29},{"c":99.3699,"h":99.3699,"l":99.285,"n":4,"o":99.285,"t":"2026-10-21T15:25:00Z","v":612,"vw":99.314271},{"c":99.44,"h":99.44,"l":99.44,"n":1,"o":99.44,"t":"2026-10-21T15:40:00Z","v":200,"vw":99.44},{"c":99.46,"h":99.46,"l":99.46,"n":1,"o":99.46,"t":"2026-10-21T15:45:00Z","v":502,"vw":99.46},{"c":99.45,"h":99.45,"l":99.45,"n":6,"o":99.45,"t":"2026-10-21T15:55:00Z","v":453,"vw":99.45},{"c":99.44,"h":99.44,"l":99.44,"n":3,"o":99.44,"t":"2026-10-21T16:00:00Z","v":500,"vw":99.44},{"c":99.38,"h":99.38,"l":99.38,"n":1,"o":99.38,"t":"2026-10-21T16:05:00Z","v":100,"vw":99.38},{"c":99.4,"h":99.4,"l":99.4,"n":2,"o":99.4,"t":"2026-10-21T16:10:00Z","v":641,"vw":99.4},{"c":99.42,"h":99.42,"l":99.42,"n":4,"o":99.42,"t":"2026-10-21T16:15:00Z","v":467,"vw":99.42},{"c":99.415,"h":99.415,"l":99.415,"n":2,"o":99.415,"t":"2026-10-21T16:20:00Z","v":161,"vw":99.415},{"c":99.405,"h":99.405,"l":99.405,"n":5,"o":99.405,"t":"2026-10-21T16:25:00Z","v":436,"vw":99.405},{"c":99.41,"h":99.43,"l":99.41,"n":21,"o":99.43,"t":"2026-10-21T16:30:00Z","v":2207,"vw":99.416707},{"c":99.37,"h":99.4,"l":99.36,"n":19,"o":99.4,"t":"2026-10-21T16:35:00Z","v":1601,"vw":99.369693},{"c":99.455,"h":99.455,"l":99.455,"n":5,"o":99.455,"t":"2026-10-21T16:40:00Z","v":300,"vw":99.455},{"c":99.46,"h":99.46,"l":99.45,"n":7,"o":99.45,"t":"2026-10-21T16:45:00Z","v":325,"vw":99.456015},{"c":99.49,"h":99.5,"l":99.45,"n":13,"o":99.45,"t":"2026-10-21T16:50:00Z","v":923,"vw":99.487948},{"c":99.51,"h":99.51,"l":99.5,"n":4,"o":99.5,"t":"2026-10-21T16:55:00Z","v":553,"vw":99.507246},{"c":99.4957,"h":99.53,"l":99.4957,"n":3,"o":99.53,"t":"2026-10-21T17:05:00Z","v":332,"vw":99.51285},{"c":99.515,"h":99.56,"l":99.515,"n":3,"o":99.56,"t":"2026-10-21T17:20:00Z","v":405,"vw":99.537444},{"c":99.52,"h":99.52,"l":99.52,"n":5,"o":99.52,"t":"2026-10-21T17:25:00Z","v":207,"vw":99.52},{"c":99.55,"h":99.55,"l":99.55,"n":1,"o":99.55,"t":"2026-10-21T17:30:00Z","v":102,"vw":99.55},{"c":99.515,"h":99.515,"l":99.515,"n":2,"o":99.515,"t":"2026-10-21T17:35:00Z","v":105,"vw":99.515},{"c":99.56,"h":99.56,"l":99.55,"n":5,"o":99.55,"t":"2026-10-21T17:40:00Z","v":1591,"vw":99.558741},{"c":99.525,"h":99.56,"l":99.525,"n":13,"o":99.5331,"t":"2026-10-21T17:45:00Z","v":1103,"vw":99.538437},{"c":99.56,"h":99.56,"l":99.56,"n":3,"o":99.56,"t":"2026-10-21T17:55:00Z","v":208,"vw":99.56},{"c":99.55,"h":99.55,"l":99.53,"n":11,"o":99.53,"t":"2026-10-21T18:05:00Z","v":446,"vw":99.541401},{"c":99.57,"h":99.57,"l":99.57,"n":2,"o":99.57,"t":"2026-10-21T18:15:00Z","v":1883,"vw":99.57},{"c":99.5541,"h":99.59,"l":99.5541,"n":7,"o":99.59,"t":"2026-10-21T18:20:00Z","v":822,"vw":99.57985},{"c":99.55,"h":99.6,"l":99.55,"n":4,"o":99.6,"t":"2026-10-21T18:45:00Z","v":251,"vw":99.575},{"c":99.31,"h":99.4,"l":99.285,"n":13,"o":99.4,"t":"2026-10-21T18:55:00Z","v":1440,"vw":99.312711},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-21T19:00:00Z","v":100,"vw":99.2},{"c":99.26,"h":99.26,"l":99.26,"n":3,"o":99.26,"t":"2026-10-21T19:15:00Z","v":180,"vw":99.26},{"c":99.43,"h":99.43,"l":99.43,"n":3,"o":99.43,"t":"2026-10-21T19:30:00Z","v":107,"vw":99.43},{"c":99.39,"h":99.4,"l":99.39,"n":2,"o":99.4,"t":"2026-10-21T19:35:00Z","v":300,"vw":99.393333},{"c":99.43,"h":99.43,"l":99.43,"n":3,"o":99.43,"t":"2026-10-21T19:40:00Z","v":118,"vw":99.43},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-21T19:50:00Z","v":254,"vw":99.43},{"c":99.45,"h":99.46,"l":99.41,"n":28,"o":99.44,"t":"2026-10-21T19:55:00Z","v":3614,"vw":99.441936},{"c":99.43,"h":99.43,"l":99.43,"n":3,"o":99.43,"t":"2026-10-21T20:00:00Z","v":122,"vw":99.43},{"c":98.55,"h":98.85,"l":98.45,"n":52,"o":98.85,"t":"2026-10-22T13:30:00Z","v":2921,"vw":98.649706},{"c":98.67,"h":98.71,"l":98.66,"n":47,"o":98.7,"t":"2026-10-22T13:35:00Z","v":4553,"vw":98.689007},{"c":98.5886,"h":98.68,"l":98.5886,"n":5,"o":98.68,"t":"2026-10-22T13:40:00Z","v":419,"vw":98.631253},{"c":98.6,"h":98.64,"l":98.6,"n":17,"o":98.64,"t":"2026-10-22T13:50:00Z","v":1700,"vw":98.635},{"c":98.72,"h":98.72,"l":98.685,"n":3,"o":98.685,"t":"2026-10-22T13:55:00Z","v":229,"vw":98.700965},{"c":98.7968,"h":98.8,"l":98.7968,"n":2,"o":98.8,"t":"2026-10-22T14:00:00Z","v":581,"vw":98.798061},{"c":98.64,"h":98.64,"l":98.615,"n":5,"o":98.615,"t":"2026-10-22T14:10:00Z","v":632,"vw":98.619708},{"c":98.63,"h":98.63,"l":98.55,"n":6,"o":98.55,"t":"2026-10-22T14:15:00Z","v":1089,"vw":98.569439},{"c":98.5,"h":98.5,"l":98.5,"n":7,"o":98.5,"t":"2026-10-22T14:20:00Z","v":443,"vw":98.5},{"c":98.35,"h":98.35,"l":98.35,"n":5,"o":98.35,"t":"2026-10-22T14:25:00Z","v":419,"vw":98.35},{"c":98.2,"h":98.32,"l":98.2,"n":22,"o":98.32,"t":"2026-10-22T14:30:00Z","v":2175,"vw":98.283118},{"c":98.17,"h":98.18,"l":98.17,"n":4,"o":98.18,"t":"2026-10-22T14:35:00Z","v":261,"vw":98.176124},{"c":98.13,"h":98.13,"l":98.13,"n":2,"o":98.13,"t":"2026-10-22T14:40:00Z","v":102,"vw":98.13},{"c":98.24,"h":98.24,"l":98.15,"n":13,"o":98.15,"t":"2026-10-22T14:50:00Z","v":1457,"vw":98.214121},{"c":98.2899,"h":98.2899,"l":98.19,"n":9,"o":98.19,"t":"2026-10-22T14:55:00Z","v":1516,"vw":98.250395},{"c":98.23,"h":98.26,"l":98.23,"n":9,"o":98.26,"t":"2026-10-22T15:00:00Z","v":821,"vw":98.246317},{"c":98.22,"h":98.235,"l":98.1901,"n":29,"o":98.235,"t":"2026-10-22T15:05:00Z","v":4740,"vw":98.218628},{"c":98.24,"h":98.24,"l":98.185,"n":11,"o":98.185,"t":"2026-10-22T15:10:00Z","v":833,"vw":98.221758},{"c":98.22,"h":98.22,"l":98.22,"n":13,"o":98.22,"t":"2026-10-22T15:15:00Z","v":1349,"vw":98.22},{"c":98.41,"h":98.43,"l":98.385,"n":14,"o":98.385,"t":"2026-10-22T15:20:00Z","v":1273,"vw":98.406174},{"c":98.2524,"h":98.4,"l":98.2524,"n":5,"o":98.4,"t":"2026-10-22T15:25:00Z","v":792,"vw":98.272986},{"c":98.23,"h":98.343,"l":98.19,"n":17,"o":98.2,"t":"2026-10-22T15:30:00Z","v":2319,"vw":98.22068},{"c":98.14,"h":98.2,"l":98.14,"n":13,"o":98.2,"t":"2026-10-22T15:40:00Z","v":622,"vw":98.163333},{"c":98.3,"h":98.3,"l":98.3,"n":2,"o":98.3,"t":"2026-10-22T15:45:00Z","v":167,"vw":98.3},{"c":98.44,"h":98.44,"l":98.41,"n":10,"o":98.41,"t":"2026-10-22T15:55:00Z","v":749,"vw":98.417909},{"c":98.5,"h":98.5,"l":98.5,"n":3,"o":98.5,"t":"2026-10-22T16:00:00Z","v":635,"vw":98.5},{"c":98.5,"h":98.505,"l":98.43,"n":13,"o":98.505,"t":"2026-10-22T16:05:00Z","v":753,"vw":98.488849},{"c":98.51,"h":98.51,"l":98.51,"n":3,"o":98.51,"t":"2026-10-22T16:10:00Z","v":251,"vw":98.51},{"c":98.7,"h":98.71,"l":98.58,"n":33,"o":98.58,"t":"2026-10-22T16:20:00Z","v":4039,"vw":98.640216},{"c":98.7,"h":98.7,"l":98.68,"n":26,"o":98.68,"t":"2026-10-22T16:25:00Z","v":10307,"vw":98.699764},{"c":98.5,"h":98.68,"l":98.49,"n":17,"o":98.68,"t":"2026-10-22T16:30:00Z","v":1711,"vw":98.571498},{"c":98.335,"h":98.63,"l":98.335,"n":19,"o":98.39,"t":"2026-10-22T16:40:00Z","v":4084,"vw":98.523821},{"c":98.32,"h":98.32,"l":98.32,"n":5,"o":98.32,"t":"2026-10-22T16:45:00Z","v":386,"vw":98.32},{"c":98.385,"h":98.43,"l":98.3305,"n":9,"o":98.3305,"t":"2026-10-22T16:50:00Z","v":1050,"vw":98.378026},{"c":98.5,"h":98.51,"l":98.395,"n":16,"o":98.395,"t":"2026-10-22T16:55:00Z","v":4714,"vw":98.476438},{"c":98.42,"h":98.43,"l":98.42,"n":3,"o":98.43,"t":"2026-10-22T17:00:00Z","v":211,"vw":98.425},{"c":98.375,"h":98.38,"l":98.375,"n":14,"o":98.38,"t":"2026-10-22T17:05:00Z","v":1238,"vw":98.379545},{"c":98.37,"h":98.37,"l":98.37,"n":2,"o":98.37,"t":"2026-10-22T17:10:00Z","v":145,"vw":98.37},{"c":98.44,"h":98.44,"l":98.3056,"n":5,"o":98.3056,"t":"2026-10-22T17:15:00Z","v":609,"vw":98.416126},{"c":98.44,"h":98.46,"l":98.39,"n":8,"o":98.46,"t":"2026-10-22T17:25:00Z","v":1504,"vw":98.438817},{"c":98.49,"h":98.49,"l":98.4391,"n":7,"o":98.4391,"t":"2026-10-22T17:30:00Z","v":1048,"vw":98.471215},{"c":98.51,"h":98.53,"l":98.51,"n":19,"o":98.515,"t":"2026-10-22T17:35:00Z","v":591,"vw":98.52},{"c":98.51,"h":98.51,"l":98.51,"n":1,"o":98.51,"t":"2026-10-22T17:40:00Z","v":128,"vw":98.51},{"c":98.5,"h":98.5076,"l":98.5,"n":12,"o":98.505,"t":"2026-10-22T17:45:00Z","v":992,"vw":98.506018},{"c":98.47,"h":98.48,"l":98.47,"n":4,"o":98.47,"t":"2026-10-22T17:50:00Z","v":503,"vw":98.472},{"c":98.4,"h":98.4,"l":98.4,"n":4,"o":98.4,"t":"2026-10-22T18:00:00Z","v":375,"vw":98.4},{"c":98.445,"h":98.445,"l":98.37,"n":15,"o":98.37,"t":"2026-10-22T18:05:00Z","v":965,"vw":98.434583},{"c":98.48,"h":98.48,"l":98.445,"n":12,"o":98.445,"t":"2026-10-22T18:10:00Z","v":672,"vw":98.460578},{"c":98.51,"h":98.51,"l":98.51,"n":1,"o":98.51,"t":"2026-10-22T18:15:00Z","v":197,"vw":98.51},{"c":98.53,"h":98.53,"l":98.515,"n":14,"o":98.515,"t":"2026-10-22T18:20:00Z","v":2708,"vw":98.51812},{"c":98.5,"h":98.54,"l":98.5,"n":11,"o":98.54,"t":"2026-10-22T18:25:00Z","v":954,"vw":98.525},{"c":98.4,"h":98.44,"l":98.385,"n":7,"o":98.43,"t":"2026-10-22T18:35:00Z","v":2126,"vw":98.399032},{"c":98.44,"h":98.45,"l":98.44,"n":4,"o":98.44,"t":"2026-10-22T18:45:00Z","v":629,"vw":98.444337},{"c":98.425,"h":98.425,"l":98.425,"n":5,"o":98.425,"t":"2026-10-22T18:50:00Z","v":801,"vw":98.425},{"c":98.4599,"h":98.46,"l":98.42,"n":7,"o":98.42,"t":"2026-10-22T18:55:00Z","v":1578,"vw":98.432884},{"c":98.36,"h":98.36,"l":98.3599,"n":10,"o":98.36,"t":"2026-10-22T19:00:00Z","v":1370,"vw":98.359981},{"c":98.46,"h":98.47,"l":98.37,"n":19,"o":98.37,"t":"2026-10-22T19:05:00Z","v":2081,"vw":98.434177},{"c":98.46,"h":98.46,"l":98.445,"n":2,"o":98.445,"t":"2026-10-22T19:10:00Z","v":353,"vw":98.455751},{"c":98.45,"h":98.46,"l":98.45,"n":3,"o":98.46,"t":"2026-10-22T19:15:00Z","v":250,"vw":98.455},{"c":98.515,"h":98.515,"l":98.485,"n":10,"o":98.49,"t":"2026-10-22T19:25:00Z","v":481,"vw":98.497419},{"c":98.49,"h":98.53,"l":98.49,"n":10,"o":98.53,"t":"2026-10-22T19:30:00Z","v":976,"vw":98.518168},{"c":98.45,"h":98.47,"l":98.45,"n":6,"o":98.47,"t":"2026-10-22T19:35:00Z","v":296,"vw":98.460338},{"c":98.415,"h":98.415,"l":98.415,"n":3,"o":98.415,"t":"2026-10-22T19:40:00Z","v":128,"vw":98.415},{"c":98.4,"h":98.43,"l":98.4,"n":3,"o":98.43,"t":"2026-10-22T19:45:00Z","v":259,"vw":98.415256},{"c":98.55,"h":98.575,"l":98.55,"n":10,"o":98.575,"t":"2026-10-22T19:50:00Z","v":699,"vw":98.566071},{"c":98.64,"h":98.64,"l":98.59,"n":8,"o":98.59,"t":"2026-10-22T19:55:00Z","v":603,"vw":98.614957},{"c":98.63,"h":98.63,"l":98.63,"n":5,"o":98.63,"t":"2026-10-22T20:00:00Z","v":179,"vw":98.63},{"c":100,"h":100,"l":99,"n":2,"o":99,"t":"2026-10-22T20:10:00Z","v":846,"vw":99.277778}],"history":[{"c":74.01,"h":74.528,"l":73.7929,"n":345,"o":74.5,"t":"2024-10-21T04:00:00Z","v":23651,"vw":73.973276},{"c":73.86,"h":73.91,"l":73.599,"n":257,"o":73.91,"t":"2024-10-22T04:00:00Z","v":15688,"vw":73.805092},{"c":73.31,"h":73.5899,"l":72.9,"n":282,"o":73.34,"t":"2024-10-23T04:00:00Z","v":21636,"vw":73.259986},{"c":73.47,"h":73.64,"l":73.1,"n":253,"o":73.64,"t":"2024-10-24T04:00:00Z","v":21169,"vw":73.318046},{"c":73.25,"h":73.9,"l":73.1797,"n":365,"o":73.75,"t":"2024-10-25T04:00:00Z","v":43821,"vw":73.415542},{"c":73.7074,"h":73.89,"l":73.56,"n":315,"o":73.89,"t":"2024-10-28T04:00:00Z","v":41371,"vw":73.767188},{"c":73.46,"h":73.58,"l":73.2043,"n":277,"o":73.35,"t":"2024-10-29T04:00:00Z","v":20158,"vw":73.449495},{"c":73.3197,"h":73.7393,"l":73.23,"n":230,"o":73.23,"t":"2024-10-30T04:00:00Z","v":12121,"vw":73.612065},{"c":72.61,"h":73.17,"l":72.5438,"n":466,"o":73.16,"t":"2024-10-31T04:00:00Z","v":32759,"vw":72.760945},{"c":72.69,"h":73.1967,"l":72.6571,"n":398,"o":73.05,"t":"2024-11-01T04:00:00Z","v":24229,"vw":72.912618},{"c":72.6782,"h":73.03,"l":72.67,"n":320,"o":72.76,"t":"2024-11-04T05:00:00Z","v":18961,"vw":72.896641},{"c":73.73,"h":73.74,"l":73.014,"n":308,"o":73.014,"t":"2024-11-05T05:00:00Z","v":27991,"vw":73.50327},{"c":75.51,"h":75.53,"l":74.6145,"n":321,"o":75.49,"t":"2024-11-06T05:00:00Z","v":24074,"vw":75.179694},{"c":75.9,"h":76.01,"l":75.67,"n":353,"o":75.85,"t":"2024-11-07T05:00:00Z","v":18900,"vw":75.893344},{"c":75.6354,"h":75.75,"l":75.4783,"n":336,"o":75.75,"t":"2024-11-08T05:00:00Z","v":19620,"vw":75.573802},{"c":75.97,"h":76.24,"l":75.8388,"n":305,"o":76.24,"t":"2024-11-11T05:00:00Z","v":20632,"vw":76.012845},{"c":75.26,"h":75.97,"l":75.0056,"n":333,"o":75.97,"t":"2024-11-12T05:00:00Z","v":38702,"vw":75.353018},{"c":75.0026,"h":75.5,"l":75,"n":252,"o":75.5,"t":"2024-11-13T05:00:00Z","v":13980,"vw":75.245237},{"c":74.74,"h":75.29,"l":74.6354,"n":303,"o":75.29,"t":"2024-11-14T05:00:00Z","v":24423,"vw":74.795415},{"c":74.1949,"h":74.61,"l":74.06,"n":352,"o":74.52,"t":"2024-11-15T05:00:00Z","v":11003,"vw":74.173273},{"c":74.59,"h":74.69,"l":74.285,"n":366,"o":74.45,"t":"2024-11-18T05:00:00Z","v":39221,"vw":74.564523},{"c":74.65,"h":74.7,"l":74.03,"n":343,"o":74.23,"t":"2024-11-19T05:00:00Z","v":30840,"vw":74.474157},{"c":74.6399,"h":74.64,"l":74.0945,"n":402,"o":74.6,"t":"2024-11-20T05:00:00Z","v":33341,"vw":74.363388},{"c":75.16,"h":75.32,"l":74.5252,"n":288,"o":74.99,"t":"2024-11-21T05:00:00Z","v":12645,"vw":75.084424},{"c":75.82,"h":75.82,"l":75.3,"n":322,"o":75.39,"t":"2024-11-22T05:00:00Z","v":28097,"vw":75.631696},{"c":76.3681,"h":76.5477,"l":76.1125,"n":287,"o":76.44,"t":"2024-11-25T05:00:00Z","v":18102,"vw":76.369181},{"c":76.1916,"h":76.26,"l":75.91,"n":331,"o":76.26,"t":"2024-11-26T05:00:00Z","v":35453,"vw":76.066592},{"c":76.1373,"h":76.4994,"l":76.1,"n":264,"o":76.27,"t":"2024-11-27T05:00:00Z","v":16007,"vw":76.198472},{"c":76.563,"h":76.71,"l":76.4102,"n":164,"o":76.4428,"t":"2024-11-29T05:00:00Z","v":9378,"vw":76.549922},{"c":76.5747,"h":76.73,"l":76.3023,"n":362,"o":76.73,"t":"2024-12-02T05:00:00Z","v":27824,"vw":76.577838},{"c":76.61,"h":76.68,"l":76.18,"n":317,"o":76.18,"t":"2024-12-03T05:00:00Z","v":22164,"vw":76.459641},{"c":76.59,"h":76.69,"l":76.409,"n":299,"o":76.65,"t":"2024-12-04T05:00:00Z","v":15297,"vw":76.584933},{"c":76.5696,"h":76.8875,"l":76.5696,"n":230,"o":76.71,"t":"2024-12-05T05:00:00Z","v":24039,"vw":76.748335},{"c":76.5011,"h":76.85,"l":76.41,"n":317,"o":76.85,"t":"2024-12-06T05:00:00Z","v":12564,"vw":76.564266},{"c":76.29,"h":76.92,"l":76.28,"n":260,"o":76.92,"t":"2024-12-09T05:00:00Z","v":16772,"vw":76.71222},{"c":75.9,"h":76.3,"l":75.8995,"n":264,"o":76.3,"t":"2024-12-10T05:00:00Z","v":21842,"vw":76.084143},{"c":76.39,"h":76.4696,"l":76.185,"n":187,"o":76.3,"t":"2024-12-11T05:00:00Z","v":12365,"vw":76.342632},{"c":75.84,"h":76.1859,"l":75.84,"n":237,"o":76.01,"t":"2024-12-12T05:00:00Z","v":18012,"vw":76.009224},{"c":75.61,"h":75.92,"l":75.4499,"n":260,"o":75.92,"t":"2024-12-13T05:00:00Z","v":21646,"vw":75.591945},{"c":75.48,"h":75.7,"l":75.45,"n":347,"o":75.7,"t":"2024-12-16T05:00:00Z","v":23842,"vw":75.604014},{"c":74.98,"h":75.1031,"l":74.8797,"n":370,"o":75.055,"t":"2024-12-17T05:00:00Z","v":29815,"vw":74.979001},{"c":72.75,"h":75.14,"l":72.745,"n":462,"o":75,"t":"2024-12-18T05:00:00Z","v":53786,"vw":74.612829},{"c":71.91,"h":72.74,"l":71.91,"n":416,"o":72.74,"t":"2024-12-19T05:00:00Z","v":30541,"vw":72.286449},{"c":72.54,"h":73,"l":71.52,"n":536,"o":71.52,"t":"2024-12-20T05:00:00Z","v":39766,"vw":72.561134},{"c":72.77,"h":72.78,"l":72.085,"n":468,"o":72.15,"t":"2024-12-23T05:00:00Z","v":79048,"vw":72.311072},{"c":73.35,"h":73.35,"l":72.7677,"n":439,"o":73,"t":"2024-12-24T05:00:00Z","v":63922,"vw":73.036521},{"c":73.51,"h":73.545,"l":73.0965,"n":385,"o":73.4,"t":"2024-12-26T05:00:00Z","v":49811,"vw":73.41705},{"c":72.93,"h":73.25,"l":72.51,"n":499,"o":73.25,"t":"2024-12-27T05:00:00Z","v":42722,"vw":72.805524},{"c":72.36,"h":72.6402,"l":71.89,"n":440,"o":72.24,"t":"2024-12-30T05:00:00Z","v":23968,"vw":72.290253},{"c":72.37,"h":72.74,"l":72.1421,"n":344,"o":72.61,"t":"2024-12-31T05:00:00Z","v":27236,"vw":72.374428},{"c":72.24,"h":72.86,"l":71.8847,"n":537,"o":72.75,"t":"2025-01-02T05:00:00Z","v":37743,"vw":72.36455},{"c":72.92,"h":72.9623,"l":72.35,"n":526,"o":72.62,"t":"2025-01-03T05:00:00Z","v":41252,"vw":72.742176},{"c":73.24,"h":73.8,"l":73.1,"n":595,"o":73.48,"t":"2025-01-06T05:00:00Z","v":65866,"vw":73.383345},{"c":72.82,"h":73.52,"l":72.6101,"n":381,"o":73.52,"t":"2025-01-07T05:00:00Z","v":29563,"vw":73.004867},{"c":73,"h":73,"l":72.2022,"n":351,"o":72.56,"t":"2025-01-08T05:00:00Z","v":17618,"vw":72.498136},{"c":71.66,"h":72.25,"l":71.4405,"n":675,"o":72.25,"t":"2025-01-10T05:00:00Z","v":46669,"vw":71.852242},{"c":71.84,"h":71.84,"l":71.09,"n":745,"o":71.09,"t":"2025-01-13T05:00:00Z","v":70205,"vw":71.356908},{"c":72.3,"h":72.45,"l":71.83,"n":391,"o":72.3,"t":"2025-01-14T05:00:00Z","v":38814,"vw":72.038731},{"c":73.39,"h":73.5167,"l":73.2184,"n":371,"o":73.48,"t":"2025-01-15T05:00:00Z","v":21305,"vw":73.389601},{"c":73.5,"h":73.69,"l":73.3501,"n":426,"o":73.51,"t":"2025-01-16T05:00:00Z","v":41215,"vw":73.551964},{"c":74.0593,"h":74.21,"l":73.99,"n":287,"o":74.2,"t":"2025-01-17T05:00:00Z","v":26185,"vw":74.126789},{"c":74.96,"h":74.96,"l":74.52,"n":462,"o":74.59,"t":"2025-01-21T05:00:00Z","v":44601,"vw":74.757734},{"c":75.14,"h":75.16,"l":74.83,"n":377,"o":75.16,"t":"2025-01-22T05:00:00Z","v":40750,"vw":74.976893},{"c":75.2,"h":75.2,"l":74.795,"n":343,"o":74.94,"t":"2025-01-23T05:00:00Z","v":26486,"vw":74.97726},{"c":75.16,"h":75.3412,"l":75.0616,"n":284,"o":75.32,"t":"2025-01-24T05:00:00Z","v":21359,"vw":75.198316},{"c":74.68,"h":74.94,"l":74.29,"n":555,"o":74.94,"t":"2025-01-27T05:00:00Z","v":41428,"vw":74.531782},{"c":74.84,"h":74.91,"l":74.435,"n":286,"o":74.69,"t":"2025-01-28T05:00:00Z","v":27506,"vw":74.736918},{"c":74.8,"h":75.08,"l":74.58,"n":231,"o":74.7,"t":"2025-01-29T05:00:00Z","v":25867,"vw":74.865561},{"c":75.24,"h":75.64,"l":75.1,"n":367,"o":75.1,"t":"2025-01-30T05:00:00Z","v":25207,"vw":75.419443},{"c":74.65,"h":75.58,"l":74.535,"n":374,"o":75.58,"t":"2025-01-31T05:00:00Z","v":33912,"vw":75.221177},{"c":73.97,"h":74.2159,"l":73.23,"n":485,"o":73.75,"t":"2025-02-03T05:00:00Z","v":21386,"vw":73.781026},{"c":74.65,"h":74.67,"l":73.98,"n":291,"o":73.98,"t":"2025-02-04T05:00:00Z","v":22101,"vw":74.494984},{"c":74.96,"h":74.9992,"l":74.52,"n":307,"o":74.79,"t":"2025-02-05T05:00:00Z","v":21179,"vw":74.750961},{"c":75.2,"h":75.46,"l":74.92,"n":213,"o":75.46,"t":"2025-02-06T05:00:00Z","v":17078,"vw":75.213526},{"c":74.59,"h":75.3,"l":74.5415,"n":328,"o":75.29,"t":"2025-02-07T05:00:00Z","v":11882,"vw":74.710042},{"c":74.94,"h":75.15,"l":74.76,"n":285,"o":75.15,"t":"2025-02-10T05:00:00Z","v":25230,"vw":74.908603},{"c":74.9717,"h":75.09,"l":74.69,"n":269,"o":75.09,"t":"2025-02-11T05:00:00Z","v":34905,"vw":74.876389},{"c":74.73,"h":74.84,"l":74.27,"n":314,"o":74.52,"t":"2025-02-12T05:00:00Z","v":25885,"vw":74.635683},{"c":75.37,"h":75.43,"l":74.9088,"n":200,"o":74.9499,"t":"2025-02-13T05:00:00Z","v":18632,"vw":75.140056},{"c":75.58,"h":75.75,"l":75.4753,"n":309,"o":75.5,"t":"2025-02-14T05:00:00Z","v":48662,"vw":75.609102},{"c":75.99,"h":76.1,"l":75.62,"n":390,"o":76.1,"t":"2025-02-18T05:00:00Z","v":26724,"vw":75.842329},{"c":75.83,"h":75.86,"l":75.57,"n":373,"o":75.62,"t":"2025-02-19T05:00:00Z","v":26633,"vw":75.693057},{"c":75.6,"h":75.7854,"l":75.1401,"n":410,"o":75.38,"t":"2025-02-20T05:00:00Z","v":153181,"vw":75.499153},{"c":74.37,"h":75.86,"l":74.25,"n":595,"o":75.64,"t":"2025-02-21T05:00:00Z","v":73355,"vw":74.787605},{"c":74.15,"h":74.67,"l":74.0107,"n":411,"o":74.67,"t":"2025-02-24T05:00:00Z","v":33290,"vw":74.355296},{"c":74.12,"h":74.469,"l":73.63,"n":358,"o":74.19,"t":"2025-02-25T05:00:00Z","v":24457,"vw":73.893249},{"c":74.15,"h":74.72,"l":73.9401,"n":295,"o":74.33,"t":"2025-02-26T05:00:00Z","v":20024,"vw":74.326268},{"c":73.27,"h":74.19,"l":73.26,"n":314,"o":74.15,"t":"2025-02-27T05:00:00Z","v":53881,"vw":73.838124},{"c":73.78,"h":73.82,"l":72.89,"n":315,"o":73.3,"t":"2025-02-28T05:00:00Z","v":23484,"vw":73.101894},{"c":72.91,"h":74.42,"l":72.55,"n":489,"o":74.37,"t":"2025-03-03T05:00:00Z","v":40978,"vw":73.573084},{"c":72.12,"h":72.91,"l":71.33,"n":550,"o":72.11,"t":"2025-03-04T05:00:00Z","v":48352,"vw":72.005133},{"c":73.17,"h":73.21,"l":72.18,"n":373,"o":72.31,"t":"2025-03-05T05:00:00Z","v":22714,"vw":72.74501},{"c":72.3,"h":72.96,"l":72.0901,"n":426,"o":72.43,"t":"2025-03-06T05:00:00Z","v":42633,"vw":72.438867},{"c":72.81,"h":72.82,"l":71.66,"n":326,"o":72.26,"t":"2025-03-07T05:00:00Z","v":18682,"vw":72.268959},{"c":71.17,"h":71.97,"l":70.6,"n":480,"o":71.79,"t":"2025-03-10T04:00:00Z","v":25147,"vw":71.38555},{"c":70.75,"h":71.28,"l":70.225,"n":352,"o":71.2,"t":"2025-03-11T04:00:00Z","v":32903,"vw":70.76474},{"c":70.95,"h":71.45,"l":70.42,"n":290,"o":71.45,"t":"2025-03-12T04:00:00Z","v":63326,"vw":70.754735},{"c":70.14,"h":70.79,"l":69.89,"n":403,"o":70.74,"t":"2025-03-13T04:00:00Z","v":23108,"vw":70.257729},{"c":71.6,"h":71.63,"l":70.74,"n":411,"o":70.74,"t":"2025-03-14T04:00:00Z","v":32230,"vw":71.32796},{"c":72.37,"h":72.48,"l":71.6,"n":383,"o":71.6,"t":"2025-03-17T04:00:00Z","v":15194,"vw":72.096226},{"c":71.92,"h":72.21,"l":71.71,"n":274,"o":72.21,"t":"2025-03-18T04:00:00Z","v":17971,"vw":71.874185},{"c":72.55,"h":72.6901,"l":71.88,"n":232,"o":71.94,"t":"2025-03-19T04:00:00Z","v":16803,"vw":72.240687},{"c":72.21,"h":72.6,"l":71.85,"n":203,"o":71.85,"t":"2025-03-20T04:00:00Z","v":14079,"vw":72.3242},{"c":72.01,"h":72.18,"l":71.4629,"n":344,"o":72.18,"t":"2025-03-21T04:00:00Z","v":33567,"vw":71.804521},{"c":73.03,"h":73.12,"l":72.595,"n":302,"o":73.12,"t":"2025-03-24T04:00:00Z","v":32197,"vw":72.841679},{"c":73.14,"h":73.2891,"l":73,"n":225,"o":73.1,"t":"2025-03-25T04:00:00Z","v":26292,"vw":73.139223},{"c":72.6,"h":73.21,"l":72.41,"n":281,"o":73.08,"t":"2025-03-26T04:00:00Z","v":26756,"vw":72.834828},{"c":72.43,"h":72.77,"l":72.2281,"n":218,"o":72.53,"t":"2025-03-27T04:00:00Z","v":13752,"vw":72.52635},{"c":71.15,"h":72.17,"l":70.991,"n":413,"o":72.17,"t":"2025-03-28T04:00:00Z","v":30244,"vw":71.387699},{"c":71.19,"h":71.37,"l":70.19,"n":375,"o":70.78,"t":"2025-03-31T04:00:00Z","v":30923,"vw":70.814073},{"c":71.5182,"h":71.68,"l":70.7,"n":360,"o":70.96,"t":"2025-04-01T04:00:00Z","v":31933,"vw":71.231451},{"c":72.0701,"h":72.2399,"l":70.89,"n":339,"o":70.89,"t":"2025-04-02T04:00:00Z","v":29804,"vw":71.727999},{"c":68.63,"h":70.0182,"l":68.6,"n":746,"o":69.52,"t":"2025-04-03T04:00:00Z","v":76911,"vw":69.219555},{"c":64.72,"h":67.14,"l":64.485,"n":1294,"o":67.14,"t":"2025-04-04T04:00:00Z","v":152014,"vw":65.193487},{"c":63.93,"h":66.13,"l":61.7675,"n":930,"o":63,"t":"2025-04-07T04:00:00Z","v":161722,"vw":63.632101},{"c":62.97,"h":66.0629,"l":62.14,"n":503,"o":65.09,"t":"2025-04-08T04:00:00Z","v":147970,"vw":63.963068},{"c":67.94,"h":68.355,"l":62.4,"n":468,"o":62.48,"t":"2025-04-09T04:00:00Z","v":40914,"vw":64.376233},{"c":65.89,"h":66.788,"l":64.5,"n":576,"o":66.31,"t":"2025-04-10T04:00:00Z","v":64406,"vw":65.910136},{"c":67.18,"h":67.3,"l":65.57,"n":710,"o":66.1,"t":"2025-04-11T04:00:00Z","v":58460,"vw":66.240711},{"c":68.01,"h":68.3198,"l":67.31,"n":356,"o":68.3,"t":"2025-04-14T04:00:00Z","v":40156,"vw":67.999612},{"c":67.92,"h":68.5382,"l":67.92,"n":966,"o":68.12,"t":"2025-04-15T04:00:00Z","v":62282,"vw":68.320172},{"c":67.25,"h":67.959,"l":66.77,"n":477,"o":67.72,"t":"2025-04-16T04:00:00Z","v":35666,"vw":67.619888},{"c":67.8,"h":68.21,"l":67.44,"n":332,"o":67.59,"t":"2025-04-17T04:00:00Z","v":20910,"vw":67.781012},{"c":66.73,"h":67.8,"l":66.0834,"n":529,"o":67.8,"t":"2025-04-21T04:00:00Z","v":24848,"vw":66.685784},{"c":68.26,"h":68.46,"l":67.475,"n":267,"o":67.76,"t":"2025-04-22T04:00:00Z","v":26326,"vw":68.036772},{"c":68.94,"h":69.93,"l":68.7401,"n":232,"o":69.6699,"t":"2025-04-23T04:00:00Z","v":18530,"vw":69.190648},{"c":70.35,"h":70.46,"l":69.0001,"n":238,"o":69.0001,"t":"2025-04-24T04:00:00Z","v":16976,"vw":69.713409},{"c":70.1584,"h":70.1799,"l":69.61,"n":249,"o":69.95,"t":"2025-04-25T04:00:00Z","v":9234,"vw":69.851852},{"c":70.43,"h":70.4467,"l":69.86,"n":352,"o":70.28,"t":"2025-04-28T04:00:00Z","v":32597,"vw":70.285925},{"c":70.6815,"h":70.82,"l":70.138,"n":306,"o":70.45,"t":"2025-04-29T04:00:00Z","v":17844,"vw":70.574671},{"c":70.52,"h":70.52,"l":69.3101,"n":211,"o":69.88,"t":"2025-04-30T04:00:00Z","v":10715,"vw":69.96563},{"c":70.77,"h":71.22,"l":70.77,"n":289,"o":70.86,"t":"2025-05-01T04:00:00Z","v":19865,"vw":71.006175},{"c":72.14,"h":72.15,"l":71.6338,"n":290,"o":71.8,"t":"2025-05-02T04:00:00Z","v":13690,"vw":71.887788},{"c":71.83,"h":72.27,"l":71.8041,"n":344,"o":71.82,"t":"2025-05-05T04:00:00Z","v":15737,"vw":72.068668},{"c":71.59,"h":71.9097,"l":71.42,"n":252,"o":71.45,"t":"2025-05-06T04:00:00Z","v":14545,"vw":71.679596},{"c":71.65,"h":71.81,"l":71.27,"n":330,"o":71.6,"t":"2025-05-07T04:00:00Z","v":18193,"vw":71.608358},{"c":72,"h":72.63,"l":71.8384,"n":255,"o":72.11,"t":"2025-05-08T04:00:00Z","v":209809,"vw":72.265173},{"c":72.24,"h":72.5,"l":72.03,"n":276,"o":72.32,"t":"2025-05-09T04:00:00Z","v":7684,"vw":72.233222},{"c":74.06,"h":74.182,"l":73.695,"n":335,"o":73.95,"t":"2025-05-12T04:00:00Z","v":20511,"vw":74.01256},{"c":74.55,"h":74.79,"l":74.08,"n":363,"o":74.16,"t":"2025-05-13T04:00:00Z","v":23837,"vw":74.588474},{"c":74.34,"h":74.6411,"l":74.32,"n":220,"o":74.575,"t":"2025-05-14T04:00:00Z","v":8614,"vw":74.438945},{"c":74.88,"h":75.03,"l":74.2601,"n":292,"o":74.32,"t":"2025-05-15T04:00:00Z","v":14247,"vw":74.62093},{"c":75.06,"h":75.23,"l":74.7,"n":330,"o":74.74,"t":"2025-05-16T04:00:00Z","v":25045,"vw":74.937752},{"c":75.36,"h":75.36,"l":74.2,"n":317,"o":74.2,"t":"2025-05-19T04:00:00Z","v":43190,"vw":75.173549},{"c":75.13,"h":76.1,"l":74.9844,"n":262,"o":75.22,"t":"2025-05-20T04:00:00Z","v":12238,"vw":75.262852},{"c":74,"h":75.0038,"l":74,"n":269,"o":74.73,"t":"2025-05-21T04:00:00Z","v":18201,"vw":74.803747},{"c":74.01,"h":74.33,"l":73.83,"n":217,"o":73.95,"t":"2025-05-22T04:00:00Z","v":11439,"vw":74.074254},{"c":73.83,"h":73.95,"l":73.25,"n":274,"o":73.25,"t":"2025-05-23T04:00:00Z","v":10493,"vw":73.627113},{"c":75.06,"h":75.13,"l":74.37,"n":288,"o":74.57,"t":"2025-05-27T04:00:00Z","v":13400,"vw":74.84748},{"c":74.55,"h":74.97,"l":74.4494,"n":219,"o":74.97,"t":"2025-05-28T04:00:00Z","v":17933,"vw":74.784995},{"c":74.82,"h":74.89,"l":74.32,"n":203,"o":74.89,"t":"2025-05-29T04:00:00Z","v":13334,"vw":74.634097},{"c":74.7,"h":74.738,"l":74.32,"n":333,"o":74.61,"t":"2025-05-30T04:00:00Z","v":13803,"vw":74.569011},{"c":75.15,"h":75.15,"l":74.39,"n":382,"o":74.63,"t":"2025-06-02T04:00:00Z","v":26120,"vw":74.791033},{"c":75.52,"h":75.58,"l":74.85,"n":303,"o":74.99,"t":"2025-06-03T04:00:00Z","v":22850,"vw":75.37819},{"c":75.4,"h":75.7699,"l":75.4,"n":505,"o":75.67,"t":"2025-06-04T04:00:00Z","v":25584,"vw":75.626371},{"c":75.41,"h":75.72,"l":75.2,"n":255,"o":75.67,"t":"2025-06-05T04:00:00Z","v":19647,"vw":75.459587},{"c":76.12,"h":76.15,"l":75.82,"n":256,"o":75.87,"t":"2025-06-06T04:00:00Z","v":20127,"vw":75.969523},{"c":76.23,"h":76.91,"l":76.03,"n":369,"o":76.91,"t":"2025-06-09T04:00:00Z","v":21821,"vw":76.434084},{"c":76.6,"h":76.6,"l":76.34,"n":214,"o":76.49,"t":"2025-06-10T04:00:00Z","v":15941,"vw":76.478594},{"c":76.43,"h":77.02,"l":76.25,"n":247,"o":77.02,"t":"2025-06-11T04:00:00Z","v":13494,"vw":76.631966},{"c":76.68,"h":76.68,"l":76.123,"n":255,"o":76.21,"t":"2025-06-12T04:00:00Z","v":22210,"vw":76.53479},{"c":75.83,"h":76.35,"l":75.6762,"n":352,"o":76.03,"t":"2025-06-13T04:00:00Z","v":22163,"vw":76.027796},{"c":76.495,"h":76.7997,"l":76.38,"n":311,"o":76.51,"t":"2025-06-16T04:00:00Z","v":11979,"vw":76.631208},{"c":75.81,"h":76.37,"l":75.7692,"n":331,"o":76.37,"t":"2025-06-17T04:00:00Z","v":27147,"vw":75.885134},{"c":75.85,"h":76.5,"l":75.7701,"n":186,"o":76.5,"t":"2025-06-18T04:00:00Z","v":7525,"vw":76.089887},{"c":75.63,"h":76.18,"l":75.4915,"n":304,"o":76.18,"t":"2025-06-20T04:00:00Z","v":21160,"vw":75.72095},{"c":76.2,"h":76.2,"l":75.2301,"n":334,"o":75.38,"t":"2025-06-23T04:00:00Z","v":22336,"vw":75.689173},{"c":77.04,"h":77.139,"l":76.6,"n":241,"o":77.04,"t":"2025-06-24T04:00:00Z","v":24006,"vw":76.934187},{"c":76.735,"h":77.13,"l":76.6365,"n":321,"o":77.13,"t":"2025-06-25T04:00:00Z","v":19025,"vw":76.767433},{"c":76.84,"h":76.84,"l":76.34,"n":237,"o":76.34,"t":"2025-06-26T04:00:00Z","v":176987,"vw":76.717741},{"c":77.22,"h":77.42,"l":76.78,"n":465,"o":77.03,"t":"2025-06-27T04:00:00Z","v":25225,"vw":77.158443},{"c":77.48,"h":77.49,"l":77.12,"n":532,"o":77.42,"t":"2025-06-30T04:00:00Z","v":40630,"vw":77.238656},{"c":77.87,"h":78.0099,"l":77.22,"n":420,"o":77.22,"t":"2025-07-01T04:00:00Z","v":21860,"vw":77.873189},{"c":78.35,"h":78.35,"l":77.63,"n":396,"o":77.71,"t":"2025-07-02T04:00:00Z","v":28874,"vw":78.04779},{"c":78.77,"h":78.8,"l":78.5,"n":244,"o":78.51,"t":"2025-07-03T04:00:00Z","v":13865,"vw":78.699483},{"c":77.96,"h":78.75,"l":77.575,"n":461,"o":78.75,"t":"2025-07-07T04:00:00Z","v":24840,"vw":78.059213},{"c":78.26,"h":78.375,"l":78.0531,"n":235,"o":78.2,"t":"2025-07-08T04:00:00Z","v":24470,"vw":78.2158},{"c":78.61,"h":78.7,"l":78.27,"n":213,"o":78.7,"t":"2025-07-09T04:00:00Z","v":10726,"vw":78.41549},{"c":78.91,"h":79.12,"l":78.5399,"n":247,"o":78.61,"t":"2025-07-10T04:00:00Z","v":27189,"vw":78.886536},{"c":78.48,"h":78.89,"l":78.3233,"n":300,"o":78.89,"t":"2025-07-11T04:00:00Z","v":19782,"vw":78.482047},{"c":78.62,"h":78.62,"l":78.35,"n":281,"o":78.53,"t":"2025-07-14T04:00:00Z","v":14349,"vw":78.509431},{"c":77.84,"h":79.26,"l":77.84,"n":319,"o":79.26,"t":"2025-07-15T04:00:00Z","v":13115,"vw":78.152621},{"c":78.06,"h":78.13,"l":77.69,"n":283,"o":78.13,"t":"2025-07-16T04:00:00Z","v":21816,"vw":77.922941},{"c":78.4908,"h":78.52,"l":77.91,"n":277,"o":77.91,"t":"2025-07-17T04:00:00Z","v":10450,"vw":78.278653},{"c":78.47,"h":78.76,"l":78.355,"n":248,"o":78.75,"t":"2025-07-18T04:00:00Z","v":10351,"vw":78.558736},{"c":78.61,"h":79.07,"l":78.61,"n":351,"o":78.78,"t":"2025-07-21T04:00:00Z","v":28067,"vw":78.885745},{"c":79.08,"h":79.11,"l":78.63,"n":275,"o":78.79,"t":"2025-07-22T04:00:00Z","v":15141,"vw":78.926356},{"c":80.02,"h":80.02,"l":79.39,"n":238,"o":79.47,"t":"2025-07-23T04:00:00Z","v":24169,"vw":79.701089},{"c":79.68,"h":79.99,"l":79.6521,"n":336,"o":79.99,"t":"2025-07-24T04:00:00Z","v":42346,"vw":79.75714},{"c":79.89,"h":79.89,"l":79.47,"n":254,"o":79.5499,"t":"2025-07-25T04:00:00Z","v":21588,"vw":79.685134},{"c":79.5,"h":79.78,"l":79.4,"n":319,"o":79.76,"t":"2025-07-28T04:00:00Z","v":25834,"vw":79.535733},{"c":79.39,"h":79.61,"l":79.3,"n":217,"o":79.61,"t":"2025-07-29T04:00:00Z","v":14628,"vw":79.413354},{"c":78.88,"h":79.44,"l":78.53,"n":253,"o":79.3081,"t":"2025-07-30T04:00:00Z","v":12413,"vw":79.202837},{"c":78.52,"h":79.29,"l":78.5,"n":409,"o":79.12,"t":"2025-07-31T04:00:00Z","v":100936,"vw":78.993638},{"c":77.52,"h":77.89,"l":77.13,"n":465,"o":77.89,"t":"2025-08-01T04:00:00Z","v":14878,"vw":77.461384},{"c":78.47,"h":78.66,"l":78.0933,"n":648,"o":78.66,"t":"2025-08-04T04:00:00Z","v":85023,"vw":78.322428},{"c":78.47,"h":79.04,"l":78.39,"n":415,"o":78.78,"t":"2025-08-05T04:00:00Z","v":33804,"vw":78.704015},{"c":78.85,"h":78.9892,"l":78.55,"n":316,"o":78.73,"t":"2025-08-06T04:00:00Z","v":14545,"vw":78.812775},{"c":78.9,"h":79.57,"l":78.68,"n":298,"o":79.57,"t":"2025-08-07T04:00:00Z","v":13723,"vw":78.95902},{"c":79.41,"h":79.4699,"l":79.24,"n":276,"o":79.31,"t":"2025-08-08T04:00:00Z","v":13314,"vw":79.379232},{"c":79.21,"h":79.6,"l":79.1,"n":315,"o":79.6,"t":"2025-08-11T04:00:00Z","v":18362,"vw":79.266941},{"c":80.4,"h":80.4,"l":79.608,"n":230,"o":80.15,"t":"2025-08-12T04:00:00Z","v":23401,"vw":80.029599},{"c":81,"h":81,"l":80.6399,"n":224,"o":80.82,"t":"2025-08-13T04:00:00Z","v":10656,"vw":80.723132},{"c":80.73,"h":80.73,"l":80.365,"n":276,"o":80.46,"t":"2025-08-14T04:00:00Z","v":20125,"vw":80.581706},{"c":80.58,"h":81.25,"l":80.55,"n":322,"o":81.25,"t":"2025-08-15T04:00:00Z","v":16255,"vw":80.70173},{"c":80.65,"h":80.65,"l":80.07,"n":326,"o":80.07,"t":"2025-08-18T04:00:00Z","v":17650,"vw":80.397214},{"c":80.47,"h":80.9,"l":80.34,"n":282,"o":80.65,"t":"2025-08-19T04:00:00Z","v":13172,"vw":80.645457},{"c":80.34,"h":80.41,"l":79.9501,"n":307,"o":80.38,"t":"2025-08-20T04:00:00Z","v":22286,"vw":80.102876},{"c":80.16,"h":80.2199,"l":79.93,"n":212,"o":79.96,"t":"2025-08-21T04:00:00Z","v":10368,"vw":80.065167},{"c":81.77,"h":81.97,"l":80.45,"n":276,"o":80.45,"t":"2025-08-22T04:00:00Z","v":31522,"vw":81.554639},{"c":81.25,"h":81.65,"l":81.25,"n":330,"o":81.65,"t":"2025-08-25T04:00:00Z","v":26451,"vw":81.471348},{"c":81.46,"h":81.46,"l":81.01,"n":195,"o":81.01,"t":"2025-08-26T04:00:00Z","v":9186,"vw":81.212121},{"c":81.61,"h":81.63,"l":81.32,"n":182,"o":81.32,"t":"2025-08-27T04:00:00Z","v":13083,"vw":81.460382},{"c":81.82,"h":81.83,"l":81.5001,"n":250,"o":81.75,"t":"2025-08-28T04:00:00Z","v":25355,"vw":81.632086},{"c":81.46,"h":81.77,"l":81.27,"n":276,"o":81.77,"t":"2025-08-29T04:00:00Z","v":14948,"vw":81.398039},{"c":80.97,"h":80.97,"l":80.35,"n":381,"o":80.35,"t":"2025-09-02T04:00:00Z","v":20361,"vw":80.617593},{"c":81.14,"h":81.188,"l":80.868,"n":243,"o":80.88,"t":"2025-09-03T04:00:00Z","v":15099,"vw":80.990436},{"c":81.83,"h":81.83,"l":81.21,"n":269,"o":81.21,"t":"2025-09-04T04:00:00Z","v":19274,"vw":81.412668},{"c":81.84,"h":82.2894,"l":81.46,"n":373,"o":82.04,"t":"2025-09-05T04:00:00Z","v":32194,"vw":81.821582},{"c":82.12,"h":82.12,"l":81.68,"n":296,"o":82,"t":"2025-09-08T04:00:00Z","v":11584,"vw":81.981334},{"c":82.05,"h":82.64,"l":81.8724,"n":400,"o":82.64,"t":"2025-09-09T04:00:00Z","v":18914,"vw":82.151909},{"c":82.17,"h":82.4099,"l":81.97,"n":251,"o":82.39,"t":"2025-09-10T04:00:00Z","v":23883,"vw":82.102172},{"c":83.09,"h":83.09,"l":82.3601,"n":226,"o":82.51,"t":"2025-09-11T04:00:00Z","v":8849,"vw":82.840919},{"c":82.72,"h":82.91,"l":82.72,"n":247,"o":82.8001,"t":"2025-09-12T04:00:00Z","v":8812,"vw":82.781387},{"c":83.03,"h":83.06,"l":82.91,"n":333,"o":83.06,"t":"2025-09-15T04:00:00Z","v":18352,"vw":82.992112},{"c":82.98,"h":83.2,"l":82.75,"n":284,"o":83.2,"t":"2025-09-16T04:00:00Z","v":16491,"vw":82.941704},{"c":82.95,"h":83.4619,"l":82.65,"n":373,"o":83.16,"t":"2025-09-17T04:00:00Z","v":34383,"vw":82.837081},{"c":83.47,"h":83.5,"l":82.95,"n":231,"o":83.21,"t":"2025-09-18T04:00:00Z","v":8333,"vw":83.375231},{"c":83.28,"h":83.46,"l":83.06,"n":248,"o":83.46,"t":"2025-09-19T04:00:00Z","v":26553,"vw":83.191791},{"c":83.52,"h":83.53,"l":83.01,"n":344,"o":83.03,"t":"2025-09-22T04:00:00Z","v":22758,"vw":83.323456},{"c":83.38,"h":83.9,"l":83.28,"n":233,"o":83.65,"t":"2025-09-23T04:00:00Z","v":12699,"vw":83.603412},{"c":83.02,"h":83.3531,"l":82.97,"n":215,"o":83.31,"t":"2025-09-24T04:00:00Z","v":15669,"vw":83.144534},{"c":82.58,"h":82.7,"l":82.216,"n":301,"o":82.5886,"t":"2025-09-25T04:00:00Z","v":15097,"vw":82.489922},{"c":83.1,"h":83.1,"l":82.725,"n":254,"o":82.86,"t":"2025-09-26T04:00:00Z","v":13832,"vw":82.898003},{"c":83.23,"h":83.7,"l":83.015,"n":274,"o":83.7,"t":"2025-09-29T04:00:00Z","v":15102,"vw":83.165348},{"c":83.41,"h":83.41,"l":82.9061,"n":294,"o":83.2,"t":"2025-09-30T04:00:00Z","v":24937,"vw":83.098206},{"c":83.66,"h":83.7439,"l":83.1945,"n":345,"o":83.21,"t":"2025-10-01T04:00:00Z","v":32307,"vw":83.560756},{"c":83.74,"h":83.89,"l":83.3112,"n":361,"o":83.89,"t":"2025-10-02T04:00:00Z","v":23286,"vw":83.490962},{"c":84.01,"h":84.2974,"l":83.83,"n":274,"o":83.9,"t":"2025-10-03T04:00:00Z","v":8669,"vw":84.051537},{"c":84.0976,"h":84.28,"l":84.005,"n":347,"o":84.25,"t":"2025-10-06T04:00:00Z","v":20402,"vw":84.137422},{"c":83.559,"h":84.27,"l":83.41,"n":324,"o":84.19,"t":"2025-10-07T04:00:00Z","v":26940,"vw":83.77513},{"c":83.9603,"h":84.02,"l":83.6,"n":261,"o":83.67,"t":"2025-10-08T04:00:00Z","v":15882,"vw":83.871826},{"c":83.4124,"h":84.14,"l":83.25,"n":258,"o":84.03,"t":"2025-10-09T04:00:00Z","v":31589,"vw":83.715479},{"c":81.1984,"h":83.65,"l":81.1984,"n":452,"o":83.65,"t":"2025-10-10T04:00:00Z","v":49454,"vw":82.154284},{"c":82.5342,"h":82.6,"l":82.124,"n":236,"o":82.38,"t":"2025-10-13T04:00:00Z","v":18148,"vw":82.47702},{"c":82.7961,"h":83.145,"l":81.49,"n":238,"o":81.52,"t":"2025-10-14T04:00:00Z","v":17143,"vw":82.527278},{"c":83.21,"h":83.7072,"l":82.75,"n":295,"o":83.54,"t":"2025-10-15T04:00:00Z","v":23540,"vw":83.26167},{"c":82.7476,"h":83.4909,"l":82.455,"n":305,"o":83.49,"t":"2025-10-16T04:00:00Z","v":22633,"vw":83.098453},{"c":82.9193,"h":83.01,"l":82.21,"n":244,"o":82.21,"t":"2025-10-17T04:00:00Z","v":10604,"vw":82.607604},{"c":83.8149,"h":83.89,"l":83.16,"n":268,"o":83.16,"t":"2025-10-20T04:00:00Z","v":12561,"vw":83.649279},{"c":83.7,"h":83.89,"l":83.4938,"n":300,"o":83.68,"t":"2025-10-21T04:00:00Z","v":17405,"vw":83.719242},{"c":83.39,"h":83.7736,"l":82.9308,"n":277,"o":83.7,"t":"2025-10-22T04:00:00Z","v":17663,"vw":83.544922},{"c":83.8901,"h":84.07,"l":83.5489,"n":210,"o":83.7718,"t":"2025-10-23T04:00:00Z","v":11204,"vw":83.852549},{"c":84.45,"h":84.5902,"l":84.43,"n":205,"o":84.43,"t":"2025-10-24T04:00:00Z","v":9638,"vw":84.513225},{"c":85.1142,"h":85.24,"l":84.85,"n":266,"o":85.24,"t":"2025-10-27T04:00:00Z","v":22204,"vw":84.994375},{"c":85.0541,"h":85.12,"l":84.7883,"n":251,"o":85.03,"t":"2025-10-28T04:00:00Z","v":20646,"vw":84.93557},{"c":84.6834,"h":85.269,"l":84.4212,"n":302,"o":84.85,"t":"2025-10-29T04:00:00Z","v":31097,"vw":85.085411},{"c":84.0519,"h":84.62,"l":84.0519,"n":268,"o":84.22,"t":"2025-10-30T04:00:00Z","v":18789,"vw":84.360063},{"c":84.24,"h":84.42,"l":83.8549,"n":301,"o":84.42,"t":"2025-10-31T04:00:00Z","v":11733,"vw":84.107471},{"c":84.2745,"h":84.67,"l":83.9077,"n":378,"o":84.67,"t":"2025-11-03T05:00:00Z","v":24493,"vw":84.226794},{"c":83.2768,"h":83.78,"l":83.23,"n":347,"o":83.36,"t":"2025-11-04T05:00:00Z","v":33483,"vw":83.453424},{"c":83.9894,"h":84.23,"l":83.45,"n":217,"o":83.45,"t":"2025-11-05T05:00:00Z","v":7026,"vw":83.871711},{"c":83.2947,"h":84.02,"l":83.155,"n":267,"o":84.02,"t":"2025-11-06T05:00:00Z","v":9382,"vw":83.458243},{"c":83.5594,"h":83.66,"l":82.64,"n":288,"o":83.26,"t":"2025-11-07T05:00:00Z","v":20072,"vw":83.163034},{"c":84.68,"h":84.81,"l":84.055,"n":321,"o":84.53,"t":"2025-11-10T05:00:00Z","v":27772,"vw":84.504871},{"c":84.84,"h":85.0086,"l":84.545,"n":203,"o":84.81,"t":"2025-11-11T05:00:00Z","v":9069,"vw":84.834514},{"c":85.141,"h":85.31,"l":85.1001,"n":214,"o":85.21,"t":"2025-11-12T05:00:00Z","v":13442,"vw":85.215479},{"c":83.9381,"h":85.06,"l":83.8515,"n":340,"o":84.9,"t":"2025-11-13T05:00:00Z","v":21697,"vw":84.376558},{"c":83.9084,"h":84.3348,"l":83.18,"n":326,"o":83.18,"t":"2025-11-14T05:00:00Z","v":26658,"vw":83.985866},{"c":82.8272,"h":83.94,"l":82.57,"n":452,"o":83.72,"t":"2025-11-17T05:00:00Z","v":24861,"vw":83.365925},{"c":82.5262,"h":82.8499,"l":81.9901,"n":292,"o":82.37,"t":"2025-11-18T05:00:00Z","v":26657,"vw":82.424751},{"c":82.5244,"h":83,"l":82.17,"n":229,"o":82.9,"t":"2025-11-19T05:00:00Z","v":12084,"vw":82.528705},{"c":81.3323,"h":83.58,"l":81.3323,"n":288,"o":83.44,"t":"2025-11-20T05:00:00Z","v":15512,"vw":82.362108},{"c":82.39,"h":82.8481,"l":81.435,"n":315,"o":81.5,"t":"2025-11-21T05:00:00Z","v":16712,"vw":82.256048},{"c":83.3014,"h":83.3593,"l":82.62,"n":309,"o":82.62,"t":"2025-11-24T05:00:00Z","v":19748,"vw":83.082367},{"c":84.35,"h":84.4,"l":83.32,"n":331,"o":83.69,"t":"2025-11-25T05:00:00Z","v":43451,"vw":83.891655},{"c":85.0384,"h":85.2995,"l":84.521,"n":298,"o":84.72,"t":"2025-11-26T05:00:00Z","v":25995,"vw":84.985421},{"c":85.4115,"h":85.47,"l":85.08,"n":228,"o":85.09,"t":"2025-11-28T05:00:00Z","v":8827,"vw":85.280577},{"c":85.17,"h":85.517,"l":85.15,"n":396,"o":85.31,"t":"2025-12-01T05:00:00Z","v":30670,"vw":85.302424},{"c":85.2308,"h":85.389,"l":85.02,"n":270,"o":85.22,"t":"2025-12-02T05:00:00Z","v":26657,"vw":85.151272},{"c":85.8081,"h":85.86,"l":85.12,"n":263,"o":85.12,"t":"2025-12-03T05:00:00Z","v":16773,"vw":85.512113},{"c":85.92,"h":86.07,"l":85.6759,"n":247,"o":86,"t":"2025-12-04T05:00:00Z","v":17831,"vw":85.871296},{"c":86.11,"h":86.4,"l":86.0254,"n":317,"o":86.14,"t":"2025-12-05T05:00:00Z","v":32843,"vw":86.185983},{"c":85.76,"h":86.13,"l":85.67,"n":393,"o":86.13,"t":"2025-12-08T05:00:00Z","v":32784,"vw":85.814499},{"c":85.71,"h":86.01,"l":85.68,"n":270,"o":85.95,"t":"2025-12-09T05:00:00Z","v":16904,"vw":85.876203},{"c":86.72,"h":86.89,"l":85.6696,"n":364,"o":85.72,"t":"2025-12-10T05:00:00Z","v":21690,"vw":86.258176},{"c":87.18,"h":87.19,"l":86.48,"n":323,"o":86.72,"t":"2025-12-11T05:00:00Z","v":54810,"vw":87.107652},{"c":86.43,"h":88,"l":86.25,"n":346,"o":88,"t":"2025-12-12T05:00:00Z","v":35514,"vw":86.413663},{"c":86.48,"h":87.18,"l":86.3,"n":435,"o":87.18,"t":"2025-12-15T05:00:00Z","v":30925,"vw":86.479821},{"c":85.97,"h":86.42,"l":85.57,"n":342,"o":86.42,"t":"2025-12-16T05:00:00Z","v":36405,"vw":85.910805},{"c":85.42,"h":86.1599,"l":85.385,"n":325,"o":85.99,"t":"2025-12-17T05:00:00Z","v":39141,"vw":85.547117},{"c":85.24,"h":85.729,"l":85.105,"n":362,"o":85.41,"t":"2025-12-18T05:00:00Z","v":38111,"vw":85.427205},{"c":85.81,"h":85.96,"l":85.44,"n":450,"o":85.44,"t":"2025-12-19T05:00:00Z","v":46444,"vw":85.812345},{"c":86.38,"h":86.42,"l":86.11,"n":442,"o":86.19,"t":"2025-12-22T05:00:00Z","v":50488,"vw":86.232903},{"c":86.59,"h":86.6,"l":86.3399,"n":460,"o":86.48,"t":"2025-12-23T05:00:00Z","v":43327,"vw":86.461157},{"c":86.8292,"h":86.86,"l":86.545,"n":327,"o":86.6,"t":"2025-12-24T05:00:00Z","v":19779,"vw":86.673155},{"c":86.84,"h":87.02,"l":86.6,"n":470,"o":87.02,"t":"2025-12-26T05:00:00Z","v":21280,"vw":86.778758},{"c":86.485,"h":86.72,"l":86.312,"n":568,"o":86.72,"t":"2025-12-29T05:00:00Z","v":45217,"vw":86.412428},{"c":86.49,"h":86.79,"l":86.45,"n":460,"o":86.79,"t":"2025-12-30T05:00:00Z","v":60030,"vw":86.598249},{"c":85.91,"h":86.6,"l":85.91,"n":549,"o":86.6,"t":"2025-12-31T05:00:00Z","v":57009,"vw":86.106603},{"c":86.8,"h":86.8,"l":86.267,"n":698,"o":86.53,"t":"2026-01-02T05:00:00Z","v":52183,"vw":86.502272},{"c":87.65,"h":87.9199,"l":87.09,"n":680,"o":87.09,"t":"2026-01-05T05:00:00Z","v":63079,"vw":87.656183},{"c":88.32,"h":88.34,"l":87.745,"n":612,"o":87.88,"t":"2026-01-06T05:00:00Z","v":67147,"vw":88.116563},{"c":87.8,"h":88.81,"l":87.67,"n":617,"o":88.81,"t":"2026-01-07T05:00:00Z","v":60136,"vw":87.99672},{"c":88.2,"h":88.22,"l":87.651,"n":390,"o":88.08,"t":"2026-01-08T05:00:00Z","v":24773,"vw":88.049713},{"c":88.76,"h":88.79,"l":88.2095,"n":628,"o":88.62,"t":"2026-01-09T05:00:00Z","v":51368,"vw":88.608823},{"c":89.03,"h":89.03,"l":88.48,"n":425,"o":88.48,"t":"2026-01-12T05:00:00Z","v":22852,"vw":88.818549},{"c":88.8,"h":89.82,"l":88.645,"n":526,"o":89.82,"t":"2026-01-13T05:00:00Z","v":59969,"vw":88.967604},{"c":88.95,"h":88.95,"l":88.479,"n":359,"o":88.64,"t":"2026-01-14T05:00:00Z","v":21426,"vw":88.699989},{"c":89.35,"h":89.67,"l":89.26,"n":446,"o":89.26,"t":"2026-01-15T05:00:00Z","v":48389,"vw":89.497821},{"c":89.28,"h":89.55,"l":89.2,"n":455,"o":89.55,"t":"2026-01-16T05:00:00Z","v":20359,"vw":89.318556},{"c":88.02,"h":88.71,"l":87.93,"n":730,"o":88.64,"t":"2026-01-20T05:00:00Z","v":48650,"vw":88.36296},{"c":89.42,"h":89.68,"l":88.48,"n":435,"o":88.48,"t":"2026-01-21T05:00:00Z","v":29686,"vw":88.924552},{"c":89.77,"h":90.0797,"l":89.6,"n":423,"o":89.89,"t":"2026-01-22T05:00:00Z","v":36096,"vw":89.871355},{"c":89.7,"h":90,"l":89.5,"n":398,"o":90,"t":"2026-01-23T05:00:00Z","v":44811,"vw":89.626125},{"c":90.02,"h":90.25,"l":89.8724,"n":505,"o":90.25,"t":"2026-01-26T05:00:00Z","v":37974,"vw":90.080665},{"c":90.78,"h":90.79,"l":90.32,"n":452,"o":90.32,"t":"2026-01-27T05:00:00Z","v":36120,"vw":90.577636},{"c":90.68,"h":90.95,"l":90.4901,"n":431,"o":90.95,"t":"2026-01-28T05:00:00Z","v":19879,"vw":90.665004},{"c":91.15,"h":91.3444,"l":90,"n":366,"o":91.05,"t":"2026-01-29T05:00:00Z","v":27659,"vw":90.482191},{"c":90.28,"h":90.75,"l":89.788,"n":600,"o":90.6,"t":"2026-01-30T05:00:00Z","v":38578,"vw":90.280916},{"c":90.83,"h":91.02,"l":89.965,"n":641,"o":90.22,"t":"2026-02-02T05:00:00Z","v":46656,"vw":90.633288},{"c":91.16,"h":91.565,"l":90.2851,"n":421,"o":91.01,"t":"2026-02-03T05:00:00Z","v":28811,"vw":90.953523},{"c":91.27,"h":91.86,"l":90.755,"n":552,"o":91.49,"t":"2026-02-04T05:00:00Z","v":28152,"vw":91.279423},{"c":90.21,"h":90.875,"l":90,"n":594,"o":90.49,"t":"2026-02-05T05:00:00Z","v":35904,"vw":90.384096},{"c":92.26,"h":92.3,"l":91.07,"n":439,"o":91.07,"t":"2026-02-06T05:00:00Z","v":27635,"vw":91.745792},{"c":92.72,"h":92.95,"l":92.01,"n":670,"o":92.55,"t":"2026-02-09T05:00:00Z","v":52195,"vw":92.675775},{"c":92.66,"h":93.18,"l":92.6167,"n":494,"o":93.18,"t":"2026-02-10T05:00:00Z","v":211898,"vw":92.822989},{"c":93.27,"h":93.62,"l":92.61,"n":638,"o":93.23,"t":"2026-02-11T05:00:00Z","v":30327,"vw":93.179939},{"c":91.98,"h":93.9,"l":91.805,"n":777,"o":93.9,"t":"2026-02-12T05:00:00Z","v":58184,"vw":92.616701},{"c":92.43,"h":92.74,"l":91.665,"n":546,"o":92.28,"t":"2026-02-13T05:00:00Z","v":36550,"vw":92.446108},{"c":92.46,"h":92.64,"l":91.507,"n":732,"o":92.48,"t":"2026-02-17T05:00:00Z","v":58291,"vw":92.198519},{"c":92.87,"h":93.245,"l":92.57,"n":488,"o":92.57,"t":"2026-02-18T05:00:00Z","v":44791,"vw":92.999241},{"c":92.59,"h":92.72,"l":92.26,"n":528,"o":92.61,"t":"2026-02-19T05:00:00Z","v":58279,"vw":92.396824},{"c":93.57,"h":93.57,"l":92.5301,"n":784,"o":92.61,"t":"2026-02-20T05:00:00Z","v":44678,"vw":93.125904},{"c":92.58,"h":93.61,"l":92.26,"n":670,"o":93.61,"t":"2026-02-23T05:00:00Z","v":43353,"vw":92.654794},{"c":93.25,"h":93.3,"l":92.62,"n":418,"o":92.62,"t":"2026-02-24T05:00:00Z","v":47817,"vw":93.172455},{"c":93.79,"h":94.03,"l":93.2836,"n":377,"o":94.03,"t":"2026-02-25T05:00:00Z","v":19480,"vw":93.619628},{"c":93.58,"h":94.09,"l":92.88,"n":592,"o":94.09,"t":"2026-02-26T05:00:00Z","v":55725,"vw":93.359306},{"c":93.24,"h":93.24,"l":92.6201,"n":662,"o":93.11,"t":"2026-02-27T05:00:00Z","v":51951,"vw":92.992298},{"c":92.87,"h":93.018,"l":91.8101,"n":944,"o":92.45,"t":"2026-03-02T05:00:00Z","v":67442,"vw":92.613835},{"c":91.11,"h":91.26,"l":89.3488,"n":1806,"o":91.01,"t":"2026-03-03T05:00:00Z","v":65031,"vw":90.527521},{"c":91.67,"h":91.7888,"l":90.91,"n":605,"o":91.08,"t":"2026-03-04T05:00:00Z","v":24182,"vw":91.563419},{"c":90.38,"h":91.2,"l":89.65,"n":1043,"o":91,"t":"2026-03-05T05:00:00Z","v":51380,"vw":90.426246},{"c":89.11,"h":89.65,"l":88.6129,"n":1050,"o":89.65,"t":"2026-03-06T05:00:00Z","v":38451,"vw":89.209292},{"c":89.63,"h":89.73,"l":87.31,"n":1086,"o":88.2,"t":"2026-03-09T04:00:00Z","v":98134,"vw":88.674382},{"c":89.74,"h":90.83,"l":89.4838,"n":502,"o":89.7,"t":"2026-03-10T04:00:00Z","v":45060,"vw":90.068303},{"c":89.7,"h":89.92,"l":89.25,"n":600,"o":89.67,"t":"2026-03-11T04:00:00Z","v":28348,"vw":89.525122},{"c":88.07,"h":88.71,"l":88.01,"n":491,"o":88.71,"t":"2026-03-12T04:00:00Z","v":40003,"vw":88.240198},{"c":87.58,"h":88.7,"l":87.41,"n":673,"o":88.46,"t":"2026-03-13T04:00:00Z","v":66130,"vw":87.758496},{"c":88.64,"h":88.905,"l":88.3383,"n":739,"o":88.4,"t":"2026-03-16T04:00:00Z","v":41314,"vw":88.625714},{"c":89.15,"h":89.5189,"l":88.99,"n":542,"o":89,"t":"2026-03-17T04:00:00Z","v":42089,"vw":89.06055},{"c":87.86,"h":88.85,"l":87.86,"n":539,"o":88.82,"t":"2026-03-18T04:00:00Z","v":33853,"vw":88.572823},{"c":87.99,"h":88.25,"l":86.99,"n":560,"o":87.05,"t":"2026-03-19T04:00:00Z","v":45656,"vw":87.42436},{"c":86.299,"h":87.7488,"l":85.87,"n":875,"o":87.6,"t":"2026-03-20T04:00:00Z","v":79498,"vw":86.757627},{"c":87.75,"h":88.6,"l":87.38,"n":683,"o":87.38,"t":"2026-03-23T04:00:00Z","v":70400,"vw":88.19681},{"c":87.8,"h":88.225,"l":87.04,"n":482,"o":87.06,"t":"2026-03-24T04:00:00Z","v":20082,"vw":87.828177},{"c":88.4679,"h":88.99,"l":88.065,"n":350,"o":88.99,"t":"2026-03-25T04:00:00Z","v":13818,"vw":88.508271},{"c":87.02,"h":88.1484,"l":87.02,"n":647,"o":88.05,"t":"2026-03-26T04:00:00Z","v":69880,"vw":87.650543},{"c":86.03,"h":87.06,"l":85.9302,"n":746,"o":86.78,"t":"2026-03-27T04:00:00Z","v":61895,"vw":86.340127},{"c":85.57,"h":86.7,"l":85.32,"n":783,"o":86.7,"t":"2026-03-30T04:00:00Z","v":62592,"vw":85.909535},{"c":88.02,"h":88.02,"l":86.4954,"n":620,"o":86.89,"t":"2026-03-31T04:00:00Z","v":56590,"vw":87.152665},{"c":88.6,"h":89.1599,"l":88.47,"n":972,"o":88.47,"t":"2026-04-01T04:00:00Z","v":63950,"vw":88.752467},{"c":88.55,"h":88.78,"l":87.25,"n":552,"o":87.6,"t":"2026-04-02T04:00:00Z","v":30018,"vw":88.384645},{"c":89.17,"h":89.17,"l":88.7301,"n":798,"o":89.06,"t":"2026-04-06T04:00:00Z","v":46723,"vw":88.941922},{"c":89.17,"h":89.17,"l":88.2156,"n":770,"o":89.1,"t":"2026-04-07T04:00:00Z","v":42484,"vw":88.722037},{"c":91.83,"h":92.16,"l":91.22,"n":712,"o":92.16,"t":"2026-04-08T04:00:00Z","v":56715,"vw":91.701288},{"c":92.25,"h":92.43,"l":91.475,"n":608,"o":91.82,"t":"2026-04-09T04:00:00Z","v":47363,"vw":92.003806},{"c":92.15,"h":92.62,"l":91.8801,"n":541,"o":92.62,"t":"2026-04-10T04:00:00Z","v":34753,"vw":92.178627},{"c":92.84,"h":92.85,"l":91.7,"n":760,"o":91.74,"t":"2026-04-13T04:00:00Z","v":55373,"vw":92.191312},{"c":93.6,"h":93.64,"l":92.945,"n":634,"o":93.02,"t":"2026-04-14T04:00:00Z","v":193503,"vw":93.410782},{"c":93.57,"h":93.81,"l":93.11,"n":619,"o":93.81,"t":"2026-04-15T04:00:00Z","v":40399,"vw":93.373494},{"c":93.76,"h":94.02,"l":93.435,"n":631,"o":94.02,"t":"2026-04-16T04:00:00Z","v":66965,"vw":93.709731},{"c":94.97,"h":95.36,"l":94.07,"n":826,"o":94.07,"t":"2026-04-17T04:00:00Z","v":61135,"vw":94.993991},{"c":94.86,"h":94.8893,"l":94.48,"n":761,"o":94.76,"t":"2026-04-20T04:00:00Z","v":32892,"vw":94.733297},{"c":94,"h":95.25,"l":93.905,"n":660,"o":95.25,"t":"2026-04-21T04:00:00Z","v":49976,"vw":94.406762},{"c":94.69,"h":95.01,"l":94.3959,"n":523,"o":95.01,"t":"2026-04-22T04:00:00Z","v":72459,"vw":94.579665},{"c":94.43,"h":94.9,"l":93.596,"n":571,"o":94.5,"t":"2026-04-23T04:00:00Z","v":47846,"vw":94.561862},{"c":94.84,"h":94.95,"l":94.36,"n":514,"o":94.78,"t":"2026-04-24T04:00:00Z","v":67887,"vw":94.77813},{"c":94.85,"h":95.02,"l":94.68,"n":741,"o":95,"t":"2026-04-27T04:00:00Z","v":37296,"vw":94.808243},{"c":94.48,"h":94.6789,"l":94.22,"n":560,"o":94.45,"t":"2026-04-28T04:00:00Z","v":37708,"vw":94.405982},{"c":94.15,"h":94.8,"l":93.78,"n":589,"o":94.8,"t":"2026-04-29T04:00:00Z","v":38842,"vw":94.159599},{"c":95.59,"h":95.68,"l":94.5,"n":537,"o":95.34,"t":"2026-04-30T04:00:00Z","v":46401,"vw":95.198766},{"c":95.54,"h":96.035,"l":95.33,"n":822,"o":95.33,"t":"2026-05-01T04:00:00Z","v":74403,"vw":95.739054},{"c":94.96,"h":95.69,"l":94.74,"n":844,"o":95.25,"t":"2026-05-04T04:00:00Z","v":55954,"vw":95.19822},{"c":96.17,"h":96.34,"l":95.59,"n":500,"o":95.59,"t":"2026-05-05T04:00:00Z","v":45204,"vw":96.057158},{"c":97.58,"h":97.63,"l":96.9516,"n":560,"o":97.34,"t":"2026-05-06T04:00:00Z","v":52497,"vw":97.316599},{"c":96.57,"h":97.67,"l":96.4401,"n":549,"o":97.67,"t":"2026-05-07T04:00:00Z","v":48647,"vw":96.835607},{"c":97.4143,"h":97.46,"l":97.08,"n":635,"o":97.45,"t":"2026-05-08T04:00:00Z","v":48808,"vw":97.324736},{"c":97.4,"h":97.71,"l":97.07,"n":775,"o":97.07,"t":"2026-05-11T04:00:00Z","v":57306,"vw":97.552182},{"c":96.98,"h":97.045,"l":96.1,"n":606,"o":96.99,"t":"2026-05-12T04:00:00Z","v":33423,"vw":96.516247},{"c":97.35,"h":97.57,"l":96.75,"n":477,"o":97.15,"t":"2026-05-13T04:00:00Z","v":50436,"vw":97.188468},{"c":97.769,"h":98.05,"l":97.11,"n":477,"o":97.11,"t":"2026-05-14T04:00:00Z","v":43486,"vw":97.7988},{"c":96.35,"h":96.7,"l":96.25,"n":936,"o":96.62,"t":"2026-05-15T04:00:00Z","v":57827,"vw":96.487767},{"c":96.44,"h":96.98,"l":95.88,"n":702,"o":96.79,"t":"2026-05-18T04:00:00Z","v":44381,"vw":96.314444},{"c":95.76,"h":96.245,"l":95.34,"n":524,"o":96.14,"t":"2026-05-19T04:00:00Z","v":21359,"vw":95.728419},{"c":96.93,"h":97.05,"l":95.95,"n":508,"o":96.39,"t":"2026-05-20T04:00:00Z","v":33853,"vw":96.735546},{"c":97.37,"h":97.55,"l":96.32,"n":599,"o":97.01,"t":"2026-05-21T04:00:00Z","v":53870,"vw":97.042308},{"c":97.73,"h":98.01,"l":97.4714,"n":683,"o":97.69,"t":"2026-05-22T04:00:00Z","v":50380,"vw":97.746084},{"c":99.06,"h":99.1425,"l":98.29,"n":845,"o":98.29,"t":"2026-05-26T04:00:00Z","v":60856,"vw":98.929239},{"c":98.91,"h":99.1,"l":98.695,"n":1026,"o":99.06,"t":"2026-05-27T04:00:00Z","v":67033,"vw":98.925051},{"c":99.08,"h":99.26,"l":98.27,"n":611,"o":98.93,"t":"2026-05-28T04:00:00Z","v":55792,"vw":99.005961},{"c":99.05,"h":99.3,"l":98.8802,"n":771,"o":99.25,"t":"2026-05-29T04:00:00Z","v":53817,"vw":99.113171},{"c":99.11,"h":99.31,"l":98.5601,"n":1081,"o":99.22,"t":"2026-06-01T04:00:00Z","v":95965,"vw":98.900847},{"c":99.69,"h":99.74,"l":98.61,"n":630,"o":98.61,"t":"2026-06-02T04:00:00Z","v":54636,"vw":99.485389},{"c":99.11,"h":99.7288,"l":99.09,"n":745,"o":99.65,"t":"2026-06-03T04:00:00Z","v":41415,"vw":99.303097},{"c":99.6,"h":99.73,"l":99.01,"n":656,"o":99.01,"t":"2026-06-04T04:00:00Z","v":56002,"vw":99.534389},{"c":96.98,"h":99.12,"l":96.8,"n":1291,"o":99.12,"t":"2026-06-05T04:00:00Z","v":72544,"vw":97.73592},{"c":97.72,"h":98.18,"l":97.38,"n":942,"o":97.86,"t":"2026-06-08T04:00:00Z","v":66717,"vw":97.779778},{"c":97.58,"h":98.66,"l":96,"n":1319,"o":97.84,"t":"2026-06-09T04:00:00Z","v":93601,"vw":97.147607},{"c":96.4,"h":97.96,"l":96.39,"n":919,"o":97.04,"t":"2026-06-10T04:00:00Z","v":65926,"vw":97.151343},{"c":98.23,"h":98.34,"l":96.39,"n":711,"o":96.4,"t":"2026-06-11T04:00:00Z","v":83551,"vw":97.027597},{"c":98.88,"h":99.2599,"l":98,"n":1142,"o":98.47,"t":"2026-06-12T04:00:00Z","v":72621,"vw":98.725303},{"c":99.88,"h":100.3,"l":99.81,"n":1353,"o":100.03,"t":"2026-06-15T04:00:00Z","v":106294,"vw":100.045239},{"c":99.36,"h":100.16,"l":99.3596,"n":874,"o":99.62,"t":"2026-06-16T04:00:00Z","v":44553,"vw":99.725582},{"c":98.33,"h":99.82,"l":98.15,"n":818,"o":99.64,"t":"2026-06-17T04:00:00Z","v":41221,"vw":99.305368},{"c":99.29,"h":99.55,"l":98.9,"n":645,"o":99.55,"t":"2026-06-18T04:00:00Z","v":43396,"vw":99.152051},{"c":99.6,"h":99.84,"l":99.35,"n":954,"o":99.82,"t":"2026-06-22T04:00:00Z","v":64104,"vw":99.561374},{"c":97.94,"h":98.43,"l":97.565,"n":1011,"o":98,"t":"2026-06-23T04:00:00Z","v":88414,"vw":98.112423},{"c":97.88,"h":98.35,"l":97.51,"n":877,"o":98,"t":"2026-06-24T04:00:00Z","v":67006,"vw":97.869809},{"c":98.47,"h":98.9,"l":98.2,"n":656,"o":98.86,"t":"2026-06-25T04:00:00Z","v":37485,"vw":98.491953},{"c":98.09,"h":98.5,"l":97.7,"n":935,"o":98.09,"t":"2026-06-26T04:00:00Z","v":122025,"vw":98.179108},{"c":98.73,"h":98.73,"l":97.585,"n":1020,"o":98.4,"t":"2026-06-29T04:00:00Z","v":102000,"vw":98.336953},{"c":99.1,"h":99.26,"l":98.5264,"n":879,"o":99.02,"t":"2026-06-30T04:00:00Z","v":101788,"vw":99.079446},{"c":98.5,"h":99.05,"l":98.27,"n":1242,"o":98.66,"t":"2026-07-01T04:00:00Z","v":114284,"vw":98.740631},{"c":98.57,"h":99.4,"l":97.7,"n":907,"o":99.07,"t":"2026-07-02T04:00:00Z","v":78020,"vw":98.227385},{"c":99.25,"h":99.33,"l":98.93,"n":1158,"o":99.28,"t":"2026-07-06T04:00:00Z","v":115068,"vw":99.202919},{"c":98.43,"h":99.17,"l":98.14,"n":887,"o":99.17,"t":"2026-07-07T04:00:00Z","v":56847,"vw":98.456964},{"c":98.08,"h":98.15,"l":97.17,"n":1149,"o":98.15,"t":"2026-07-08T04:00:00Z","v":128122,"vw":97.866426},{"c":98.76,"h":98.95,"l":98.36,"n":692,"o":98.43,"t":"2026-07-09T04:00:00Z","v":88788,"vw":98.614028},{"c":99.25,"h":99.31,"l":98.63,"n":829,"o":99.01,"t":"2026-07-10T04:00:00Z","v":66260,"vw":99.103044},{"c":98.57,"h":99.02,"l":98.43,"n":891,"o":98.8,"t":"2026-07-13T04:00:00Z","v":60079,"vw":98.679942},{"c":99.145,"h":99.26,"l":98.76,"n":677,"o":99.07,"t":"2026-07-14T04:00:00Z","v":52019,"vw":99.003226},{"c":99.22,"h":99.55,"l":98.565,"n":1053,"o":99.55,"t":"2026-07-15T04:00:00Z","v":117882,"vw":98.953907},{"c":98.98,"h":99.26,"l":98.61,"n":877,"o":98.78,"t":"2026-07-16T04:00:00Z","v":74989,"vw":98.954405},{"c":98.26,"h":98.6097,"l":97.5901,"n":1095,"o":98.18,"t":"2026-07-17T04:00:00Z","v":92399,"vw":98.313242},{"c":97.9,"h":98.82,"l":97.82,"n":1096,"o":98.55,"t":"2026-07-20T04:00:00Z","v":113960,"vw":98.242145},{"c":99.09,"h":99.12,"l":98.22,"n":625,"o":98.69,"t":"2026-07-21T04:00:00Z","v":55769,"vw":98.830454},{"c":99.15,"h":99.43,"l":99,"n":647,"o":99,"t":"2026-07-22T04:00:00Z","v":48126,"vw":99.232116},{"c":98.33,"h":98.6509,"l":97.93,"n":859,"o":98.37,"t":"2026-07-23T04:00:00Z","v":82931,"vw":98.272964},{"c":98.38,"h":98.91,"l":98.12,"n":646,"o":98.34,"t":"2026-07-24T04:00:00Z","v":55018,"vw":98.515756},{"c":98.44,"h":99.32,"l":97.965,"n":886,"o":99.32,"t":"2026-07-27T04:00:00Z","v":87465,"vw":98.447883},{"c":98.34,"h":98.4899,"l":97.725,"n":734,"o":98.43,"t":"2026-07-28T04:00:00Z","v":57520,"vw":98.241304},{"c":97.05,"h":98.665,"l":97,"n":1122,"o":97.8,"t":"2026-07-29T04:00:00Z","v":106338,"vw":97.559391},{"c":98.72,"h":98.75,"l":97.72,"n":730,"o":97.98,"t":"2026-07-30T04:00:00Z","v":55780,"vw":98.214567},{"c":98.79,"h":99.28,"l":97.94,"n":913,"o":99.02,"t":"2026-07-31T04:00:00Z","v":73875,"vw":98.63112},{"c":99.84,"h":99.86,"l":98.9751,"n":1072,"o":99.08,"t":"2026-08-03T04:00:00Z","v":91009,"vw":99.561152},{"c":101.31,"h":101.49,"l":100.155,"n":766,"o":100.3,"t":"2026-08-04T04:00:00Z","v":72308,"vw":101.088646},{"c":101.05,"h":101.79,"l":101.05,"n":802,"o":101.71,"t":"2026-08-05T04:00:00Z","v":243129,"vw":101.281936},{"c":100.94,"h":101.419,"l":100.85,"n":833,"o":101.1,"t":"2026-08-06T04:00:00Z","v":204216,"vw":100.983527},{"c":101.49,"h":101.53,"l":100.98,"n":869,"o":101.43,"t":"2026-08-07T04:00:00Z","v":76409,"vw":101.288778},{"c":101.39,"h":101.55,"l":101.2271,"n":991,"o":101.49,"t":"2026-08-10T04:00:00Z","v":87040,"vw":101.380914},{"c":101.39,"h":101.68,"l":101.31,"n":785,"o":101.58,"t":"2026-08-11T04:00:00Z","v":58603,"vw":101.485267},{"c":101.84,"h":102.31,"l":101.55,"n":677,"o":101.95,"t":"2026-08-12T04:00:00Z","v":63542,"vw":101.804096},{"c":102.29,"h":102.38,"l":101.98,"n":723,"o":101.98,"t":"2026-08-13T04:00:00Z","v":57196,"vw":102.183046},{"c":102.47,"h":102.65,"l":102.2657,"n":904,"o":102.4,"t":"2026-08-14T04:00:00Z","v":83559,"vw":102.440269},{"c":102.29,"h":102.8099,"l":102.2026,"n":1213,"o":102.49,"t":"2026-08-17T04:00:00Z","v":100110,"vw":102.468297},{"c":101.26,"h":102.3,"l":101.255,"n":1068,"o":102.3,"t":"2026-08-18T04:00:00Z","v":89451,"vw":101.613387},{"c":101.52,"h":101.97,"l":101.41,"n":1001,"o":101.77,"t":"2026-08-19T04:00:00Z","v":100940,"vw":101.747626},{"c":101.02,"h":101.57,"l":100.88,"n":848,"o":101.25,"t":"2026-08-20T04:00:00Z","v":62473,"vw":101.147902},{"c":101.64,"h":101.864,"l":101.37,"n":794,"o":101.62,"t":"2026-08-21T04:00:00Z","v":58722,"vw":101.566664},{"c":101.36,"h":101.9299,"l":101.11,"n":1076,"o":101.6,"t":"2026-08-24T04:00:00Z","v":82264,"vw":101.295652},{"c":101.54,"h":101.72,"l":101.3,"n":1006,"o":101.72,"t":"2026-08-25T04:00:00Z","v":71839,"vw":101.495372},{"c":101.89,"h":101.89,"l":101.5,"n":857,"o":101.59,"t":"2026-08-26T04:00:00Z","v":78234,"vw":101.6776},{"c":101.65,"h":102,"l":101.29,"n":837,"o":102,"t":"2026-08-27T04:00:00Z","v":62434,"vw":101.615424},{"c":101.41,"h":102,"l":101.23,"n":1002,"o":101.86,"t":"2026-08-28T04:00:00Z","v":82156,"vw":101.519108},{"c":101.08,"h":101.3363,"l":100.8549,"n":1009,"o":101.31,"t":"2026-08-31T04:00:00Z","v":56092,"vw":101.030737},{"c":100.51,"h":101,"l":100.3,"n":1213,"o":100.73,"t":"2026-09-01T04:00:00Z","v":89830,"vw":100.684301},{"c":101.14,"h":101.19,"l":100.5641,"n":781,"o":100.58,"t":"2026-09-02T04:00:00Z","v":54949,"vw":101.013835},{"c":102.09,"h":102.3086,"l":101.37,"n":871,"o":101.52,"t":"2026-09-03T04:00:00Z","v":64982,"vw":101.961541},{"c":102.18,"h":102.18,"l":101.5951,"n":1163,"o":101.75,"t":"2026-09-04T04:00:00Z","v":99676,"vw":102.030999},{"c":101.47,"h":102.12,"l":101.4201,"n":1310,"o":102.02,"t":"2026-09-08T04:00:00Z","v":101028,"vw":101.798298},{"c":100.96,"h":101.41,"l":100.8,"n":1187,"o":101.15,"t":"2026-09-09T04:00:00Z","v":120254,"vw":101.052723},{"c":99.84,"h":100.29,"l":99.68,"n":1480,"o":100.29,"t":"2026-09-10T04:00:00Z","v":148889,"vw":99.869701},{"c":100.645,"h":100.83,"l":100.415,"n":1036,"o":100.77,"t":"2026-09-11T04:00:00Z","v":74076,"vw":100.650821},{"c":99.93,"h":100.29,"l":99.6301,"n":1119,"o":100.22,"t":"2026-09-14T04:00:00Z","v":72324,"vw":99.963212},{"c":99.56,"h":99.88,"l":99.21,"n":978,"o":99.88,"t":"2026-09-15T04:00:00Z","v":78225,"vw":99.493182},{"c":98.825,"h":100.22,"l":98.2011,"n":1188,"o":100.22,"t":"2026-09-16T04:00:00Z","v":92934,"vw":99.416014},{"c":99.75,"h":99.9,"l":99.5431,"n":738,"o":99.9,"t":"2026-09-17T04:00:00Z","v":182251,"vw":99.63168},{"c":99.45,"h":99.71,"l":99.04,"n":878,"o":99.43,"t":"2026-09-18T04:00:00Z","v":58876,"vw":99.255135},{"c":100.43,"h":100.6,"l":99.86,"n":948,"o":100.05,"t":"2026-09-21T04:00:00Z","v":54653,"vw":100.238522},{"c":100.41,"h":100.74,"l":100.2,"n":967,"o":100.43,"t":"2026-09-22T04:00:00Z","v":82341,"vw":100.420663},{"c":99.34,"h":100.35,"l":99.314,"n":1079,"o":100.35,"t":"2026-09-23T04:00:00Z","v":76324,"vw":99.632567},{"c":99.27,"h":99.48,"l":98.845,"n":1130,"o":99.48,"t":"2026-09-24T04:00:00Z","v":89998,"vw":99.165484},{"c":99.75,"h":99.84,"l":99.1642,"n":909,"o":99.84,"t":"2026-09-25T04:00:00Z","v":74973,"vw":99.583814},{"c":99.09,"h":99.51,"l":98.83,"n":1010,"o":99.39,"t":"2026-09-28T04:00:00Z","v":67908,"vw":99.202941},{"c":98.87,"h":99.08,"l":98.46,"n":903,"o":99.08,"t":"2026-09-29T04:00:00Z","v":62921,"vw":98.764974},{"c":98.34,"h":99.17,"l":98.33,"n":917,"o":99.07,"t":"2026-09-30T04:00:00Z","v":54694,"vw":98.758618},{"c":98.54,"h":98.63,"l":97.65,"n":1432,"o":98.56,"t":"2026-10-01T04:00:00Z","v":100870,"vw":98.132368},{"c":99.34,"h":99.48,"l":98.9188,"n":1736,"o":99.28,"t":"2026-10-02T04:00:00Z","v":143348,"vw":99.26818},{"c":99.85,"h":100,"l":99.15,"n":1087,"o":99.3,"t":"2026-10-05T04:00:00Z","v":88930,"vw":99.693241},{"c":100.07,"h":100.44,"l":99.98,"n":956,"o":100.44,"t":"2026-10-06T04:00:00Z","v":85158,"vw":100.154958},{"c":99.31,"h":99.64,"l":98.97,"n":964,"o":99.64,"t":"2026-10-07T04:00:00Z","v":65908,"vw":99.161014},{"c":99.22,"h":99.56,"l":98.74,"n":1109,"o":98.92,"t":"2026-10-08T04:00:00Z","v":120789,"vw":99.044155},{"c":99.57,"h":99.6556,"l":99.3,"n":730,"o":99.38,"t":"2026-10-09T04:00:00Z","v":43775,"vw":99.495138},{"c":99.59,"h":99.72,"l":99.2,"n":635,"o":99.2,"t":"2026-10-12T04:00:00Z","v":41040,"vw":99.598568},{"c":99.72,"h":99.83,"l":99.3631,"n":612,"o":99.83,"t":"2026-10-13T04:00:00Z","v":53350,"vw":99.584685},{"c":98.75,"h":99.46,"l":98.3301,"n":1048,"o":99.46,"t":"2026-10-14T04:00:00Z","v":58935,"vw":98.692984},{"c":99.29,"h":99.29,"l":98.1764,"n":1024,"o":98.46,"t":"2026-10-15T04:00:00Z","v":79412,"vw":98.923516},{"c":98.71,"h":99.61,"l":98.3843,"n":1141,"o":99.25,"t":"2026-10-16T04:00:00Z","v":103092,"vw":98.90072},{"c":98.69,"h":99.16,"l":98.6487,"n":1069,"o":98.92,"t":"2026-10-19T04:00:00Z","v":68591,"vw":98.819351},{"c":99.21,"h":99.42,"l":98.59,"n":817,"o":98.59,"t":"2026-10-20T04:00:00Z","v":54549,"vw":99.105742},{"c":99.43,"h":99.6,"l":99.11,"n":753,"o":99.211,"t":"2026-10-21T04:00:00Z","v":50651,"vw":99.35537},{"c":98.63,"h":98.85,"l":98.13,"n":1096,"o":98.85,"t":"2026-10-22T04:00:00Z","v":91132,"vw":98.48609}],"volatilityBars":[{"c":100.5163,"h":100.74,"l":100.43,"n":46,"o":100.43,"t":"2026-09-22T13:30:00Z","v":4446,"vw":100.547872},{"c":100.6199,"h":100.6199,"l":100.525,"n":7,"o":100.525,"t":"2026-09-22T13:45:00Z","v":237,"vw":100.566261},{"c":100.65,"h":100.65,"l":100.54,"n":13,"o":100.54,"t":"2026-09-22T14:00:00Z","v":1182,"vw":100.592921},{"c":100.455,"h":100.66,"l":100.455,"n":33,"o":100.66,"t":"2026-09-22T14:15:00Z","v":2222,"vw":100.538663},{"c":100.2699,"h":100.49,"l":100.2699,"n":21,"o":100.49,"t":"2026-09-22T14:30:00Z","v":2370,"vw":100.372203},{"c":100.33,"h":100.33,"l":100.31,"n":10,"o":100.31,"t":"2026-09-22T14:45:00Z","v":722,"vw":100.318984},{"c":100.3,"h":100.35,"l":100.3,"n":14,"o":100.35,"t":"2026-09-22T15:00:00Z","v":957,"vw":100.315486},{"c":100.3,"h":100.345,"l":100.3,"n":24,"o":100.345,"t":"2026-09-22T15:15:00Z","v":1804,"vw":100.335831},{"c":100.225,"h":100.2899,"l":100.2,"n":24,"o":100.24,"t":"2026-09-22T15:30:00Z","v":6560,"vw":100.239622},{"c":100.31,"h":100.31,"l":100.23,"n":33,"o":100.23,"t":"2026-09-22T15:45:00Z","v":2220,"vw":100.28656},{"c":100.332,"h":100.332,"l":100.31,"n":10,"o":100.31,"t":"2026-09-22T16:00:00Z","v":3944,"vw":100.318064},{"c":100.3,"h":100.32,"l":100.3,"n":20,"o":100.32,"t":"2026-09-22T16:15:00Z","v":839,"vw":100.31},{"c":100.37,"h":100.37,"l":100.37,"n":9,"o":100.37,"t":"2026-09-22T16:30:00Z","v":704,"vw":100.37},{"c":100.4,"h":100.46,"l":100.37,"n":52,"o":100.37,"t":"2026-09-22T16:45:00Z","v":5637,"vw":100.412616},{"c":100.35,"h":100.39,"l":100.35,"n":5,"o":100.39,"t":"2026-09-22T17:00:00Z","v":413,"vw":100.365152},{"c":100.34,"h":100.3599,"l":100.34,"n":6,"o":100.3599,"t":"2026-09-22T17:15:00Z","v":4724,"vw":100.35771},{"c":100.42,"h":100.42,"l":100.3999,"n":12,"o":100.3999,"t":"2026-09-22T17:30:00Z","v":934,"vw":100.407743},{"c":100.55,"h":100.55,"l":100.49,"n":16,"o":100.49,"t":"2026-09-22T17:45:00Z","v":431,"vw":100.525104},{"c":100.5156,"h":100.52,"l":100.48,"n":18,"o":100.5,"t":"2026-09-22T18:00:00Z","v":1961,"vw":100.495694},{"c":100.51,"h":100.53,"l":100.5,"n":17,"o":100.5,"t":"2026-09-22T18:15:00Z","v":2060,"vw":100.519711},{"c":100.43,"h":100.43,"l":100.43,"n":1,"o":100.43,"t":"2026-09-22T18:30:00Z","v":200,"vw":100.43},{"c":100.48,"h":100.48,"l":100.45,"n":19,"o":100.45,"t":"2026-09-22T18:45:00Z","v":6697,"vw":100.470624},{"c":100.46,"h":100.46,"l":100.41,"n":29,"o":100.46,"t":"2026-09-22T19:00:00Z","v":5943,"vw":100.448268},{"c":100.47,"h":100.48,"l":100.4374,"n":29,"o":100.47,"t":"2026-09-22T19:15:00Z","v":2789,"vw":100.473823},{"c":100.56,"h":100.6,"l":100.56,"n":10,"o":100.585,"t":"2026-09-22T19:30:00Z","v":1309,"vw":100.58202},{"c":100.39,"h":100.6,"l":100.39,"n":54,"o":100.57,"t":"2026-09-22T19:45:00Z","v":15901,"vw":100.456743},{"c":100.41,"h":100.41,"l":100.41,"n":5,"o":100.41,"t":"2026-09-22T20:00:00Z","v":122,"vw":100.41},{"c":100.5,"h":100.5,"l":100.5,"n":1,"o":100.5,"t":"2026-09-22T20:30:00Z","v":149,"vw":100.5},{"c":99.92,"h":100.35,"l":99.91,"n":67,"o":100.35,"t":"2026-09-23T13:30:00Z","v":4304,"vw":100.064402},{"c":99.74,"h":99.7799,"l":99.74,"n":3,"o":99.7799,"t":"2026-09-23T14:00:00Z","v":351,"vw":99.7685},{"c":99.68,"h":99.75,"l":99.65,"n":28,"o":99.75,"t":"2026-09-23T14:15:00Z","v":4114,"vw":99.718258},{"c":99.65,"h":99.79,"l":99.65,"n":20,"o":99.755,"t":"2026-09-23T14:30:00Z","v":2740,"vw":99.74723},{"c":99.745,"h":99.75,"l":99.59,"n":47,"o":99.64,"t":"2026-09-23T14:45:00Z","v":5220,"vw":99.665022},{"c":99.78,"h":99.78,"l":99.74,"n":6,"o":99.74,"t":"2026-09-23T15:00:00Z","v":301,"vw":99.761221},{"c":99.69,"h":99.8253,"l":99.69,"n":24,"o":99.8253,"t":"2026-09-23T15:15:00Z","v":1541,"vw":99.781028},{"c":99.6712,"h":99.7,"l":99.6712,"n":7,"o":99.7,"t":"2026-09-23T15:30:00Z","v":285,"vw":99.68272},{"c":99.66,"h":99.67,"l":99.6268,"n":34,"o":99.64,"t":"2026-09-23T15:45:00Z","v":21239,"vw":99.65727},{"c":99.67,"h":99.67,"l":99.59,"n":31,"o":99.66,"t":"2026-09-23T16:00:00Z","v":2414,"vw":99.635895},{"c":99.6451,"h":99.655,"l":99.6451,"n":3,"o":99.655,"t":"2026-09-23T16:15:00Z","v":1098,"vw":99.649883},{"c":99.6,"h":99.6885,"l":99.6,"n":57,"o":99.685,"t":"2026-09-23T16:30:00Z","v":5265,"vw":99.671669},{"c":99.44,"h":99.55,"l":99.3804,"n":20,"o":99.55,"t":"2026-09-23T16:45:00Z","v":916,"vw":99.459242},{"c":99.39,"h":99.39,"l":99.39,"n":8,"o":99.39,"t":"2026-09-23T17:00:00Z","v":218,"vw":99.39},{"c":99.46,"h":99.5,"l":99.3692,"n":43,"o":99.375,"t":"2026-09-23T17:15:00Z","v":3939,"vw":99.447801},{"c":99.51,"h":99.51,"l":99.4,"n":28,"o":99.435,"t":"2026-09-23T17:30:00Z","v":2617,"vw":99.436801},{"c":99.63,"h":99.63,"l":99.58,"n":9,"o":99.58,"t":"2026-09-23T17:45:00Z","v":943,"vw":99.592362},{"c":99.6,"h":99.63,"l":99.6,"n":8,"o":99.63,"t":"2026-09-23T18:00:00Z","v":570,"vw":99.605671},{"c":99.53,"h":99.58,"l":99.53,"n":13,"o":99.58,"t":"2026-09-23T18:15:00Z","v":1625,"vw":99.561579},{"c":99.43,"h":99.51,"l":99.43,"n":12,"o":99.5,"t":"2026-09-23T18:30:00Z","v":1370,"vw":99.476619},{"c":99.485,"h":99.485,"l":99.45,"n":2,"o":99.45,"t":"2026-09-23T18:45:00Z","v":201,"vw":99.467587},{"c":99.46,"h":99.5299,"l":99.46,"n":6,"o":99.49,"t":"2026-09-23T19:00:00Z","v":522,"vw":99.484871},{"c":99.415,"h":99.46,"l":99.415,"n":10,"o":99.46,"t":"2026-09-23T19:15:00Z","v":2060,"vw":99.421781},{"c":99.42,"h":99.48,"l":99.42,"n":40,"o":99.43,"t":"2026-09-23T19:30:00Z","v":4251,"vw":99.440609},{"c":99.345,"h":99.44,"l":99.314,"n":42,"o":99.44,"t":"2026-09-23T19:45:00Z","v":2571,"vw":99.374748},{"c":98.7189,"h":99.34,"l":98.7189,"n":6,"o":99.34,"t":"2026-09-23T20:00:00Z","v":454,"vw":99.121925},{"c":99.01,"h":99.01,"l":99.01,"n":1,"o":99.01,"t":"2026-09-24T12:30:00Z","v":900,"vw":99.01},{"c":99.1848,"h":99.48,"l":99.0963,"n":38,"o":99.48,"t":"2026-09-24T13:30:00Z","v":933,"vw":99.289005},{"c":99.12,"h":99.12,"l":99.12,"n":13,"o":99.12,"t":"2026-09-24T13:45:00Z","v":1243,"vw":99.12},{"c":99.205,"h":99.2089,"l":99.205,"n":4,"o":99.2089,"t":"2026-09-24T14:00:00Z","v":377,"vw":99.207781},{"c":99.11,"h":99.16,"l":99.11,"n":18,"o":99.16,"t":"2026-09-24T14:15:00Z","v":5380,"vw":99.13684},{"c":99.09,"h":99.17,"l":99.09,"n":107,"o":99.15,"t":"2026-09-24T14:30:00Z","v":17629,"vw":99.144291},{"c":98.96,"h":99.07,"l":98.96,"n":36,"o":99.05,"t":"2026-09-24T14:45:00Z","v":1851,"vw":99.037401},{"c":98.9499,"h":98.9936,"l":98.91,"n":14,"o":98.99,"t":"2026-09-24T15:00:00Z","v":1595,"vw":98.964938},{"c":99.14,"h":99.14,"l":98.845,"n":40,"o":98.9,"t":"2026-09-24T15:15:00Z","v":6571,"vw":98.986281},{"c":98.8727,"h":98.88,"l":98.87,"n":5,"o":98.88,"t":"2026-09-24T15:30:00Z","v":671,"vw":98.875426},{"c":98.92,"h":98.92,"l":98.87,"n":5,"o":98.87,"t":"2026-09-24T15:45:00Z","v":307,"vw":98.886667},{"c":98.89,"h":98.9,"l":98.86,"n":12,"o":98.87,"t":"2026-09-24T16:00:00Z","v":723,"vw":98.88151},{"c":99.28,"h":99.28,"l":98.98,"n":26,"o":98.98,"t":"2026-09-24T16:15:00Z","v":1861,"vw":99.043449},{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-09-24T16:30:00Z","v":100,"vw":99.3},{"c":99.38,"h":99.38,"l":99.38,"n":1,"o":99.38,"t":"2026-09-24T16:45:00Z","v":100,"vw":99.38},{"c":99.36,"h":99.36,"l":99.36,"n":1,"o":99.36,"t":"2026-09-24T17:00:00Z","v":130,"vw":99.36},{"c":99.17,"h":99.22,"l":99.165,"n":40,"o":99.22,"t":"2026-09-24T17:30:00Z","v":15032,"vw":99.176744},{"c":99.22,"h":99.22,"l":99.15,"n":10,"o":99.15,"t":"2026-09-24T17:45:00Z","v":675,"vw":99.176667},{"c":99.19,"h":99.22,"l":99.1,"n":20,"o":99.18,"t":"2026-09-24T18:00:00Z","v":3328,"vw":99.196914},{"c":99.3044,"h":99.34,"l":99.229,"n":34,"o":99.26,"t":"2026-09-24T18:15:00Z","v":3660,"vw":99.304676},{"c":99.24,"h":99.35,"l":99.22,"n":22,"o":99.22,"t":"2026-09-24T18:30:00Z","v":2801,"vw":99.274657},{"c":99.29,"h":99.3176,"l":99.17,"n":81,"o":99.2,"t":"2026-09-24T18:45:00Z","v":8193,"vw":99.255495},{"c":99.26,"h":99.29,"l":99.2,"n":11,"o":99.29,"t":"2026-09-24T19:00:00Z","v":875,"vw":99.260679},{"c":99.25,"h":99.29,"l":99.25,"n":50,"o":99.26,"t":"2026-09-24T19:15:00Z","v":3068,"vw":99.268361},{"c":99.27,"h":99.29,"l":99.25,"n":57,"o":99.265,"t":"2026-09-24T19:30:00Z","v":4948,"vw":99.27669},{"c":99.27,"h":99.33,"l":99.26,"n":30,"o":99.29,"t":"2026-09-24T19:45:00Z","v":2548,"vw":99.275929},{"c":99.485,"h":99.84,"l":99.38,"n":38,"o":99.84,"t":"2026-09-25T13:30:00Z","v":1800,"vw":99.633101},{"c":99.53,"h":99.53,"l":99.4118,"n":9,"o":99.4118,"t":"2026-09-25T13:45:00Z","v":606,"vw":99.451259},{"c":99.27,"h":99.27,"l":99.27,"n":4,"o":99.27,"t":"2026-09-25T14:00:00Z","v":1382,"vw":99.27},{"c":99.28,"h":99.31,"l":99.1642,"n":39,"o":99.22,"t":"2026-09-25T14:15:00Z","v":4407,"vw":99.280266},{"c":99.32,"h":99.35,"l":99.22,"n":28,"o":99.235,"t":"2026-09-25T14:30:00Z","v":4068,"vw":99.274417},{"c":99.36,"h":99.36,"l":99.23,"n":11,"o":99.2851,"t":"2026-09-25T14:45:00Z","v":953,"vw":99.273708},{"c":99.42,"h":99.44,"l":99.31,"n":32,"o":99.36,"t":"2026-09-25T15:00:00Z","v":3211,"vw":99.387732},{"c":99.37,"h":99.4499,"l":99.36,"n":35,"o":99.3708,"t":"2026-09-25T15:15:00Z","v":2151,"vw":99.383103},{"c":99.35,"h":99.48,"l":99.35,"n":6,"o":99.48,"t":"2026-09-25T15:30:00Z","v":1322,"vw":99.44066},{"c":99.3401,"h":99.35,"l":99.3401,"n":10,"o":99.35,"t":"2026-09-25T15:45:00Z","v":944,"vw":99.348686},{"c":99.82,"h":99.82,"l":99.59,"n":36,"o":99.59,"t":"2026-09-25T16:00:00Z","v":2412,"vw":99.739823},{"c":99.7,"h":99.78,"l":99.7,"n":6,"o":99.78,"t":"2026-09-25T16:15:00Z","v":1109,"vw":99.708},{"c":99.7,"h":99.71,"l":99.65,"n":9,"o":99.7,"t":"2026-09-25T16:30:00Z","v":27090,"vw":99.674841},{"c":99.65,"h":99.689,"l":99.64,"n":16,"o":99.68,"t":"2026-09-25T16:45:00Z","v":3338,"vw":99.681886},{"c":99.645,"h":99.645,"l":99.615,"n":8,"o":99.615,"t":"2026-09-25T17:00:00Z","v":1232,"vw":99.639908},{"c":99.64,"h":99.64,"l":99.64,"n":1,"o":99.64,"t":"2026-09-25T17:15:00Z","v":101,"vw":99.64},{"c":99.64,"h":99.68,"l":99.575,"n":21,"o":99.67,"t":"2026-09-25T17:30:00Z","v":1997,"vw":99.63526},{"c":99.63,"h":99.63,"l":99.63,"n":8,"o":99.63,"t":"2026-09-25T17:45:00Z","v":612,"vw":99.63},{"c":99.645,"h":99.645,"l":99.645,"n":3,"o":99.645,"t":"2026-09-25T18:00:00Z","v":327,"vw":99.645},{"c":99.66,"h":99.69,"l":99.66,"n":12,"o":99.69,"t":"2026-09-25T18:15:00Z","v":481,"vw":99.6675},{"c":99.66,"h":99.705,"l":99.655,"n":12,"o":99.705,"t":"2026-09-25T18:30:00Z","v":746,"vw":99.675399},{"c":99.73,"h":99.73,"l":99.73,"n":3,"o":99.73,"t":"2026-09-25T18:45:00Z","v":192,"vw":99.73},{"c":99.7005,"h":99.72,"l":99.6626,"n":40,"o":99.715,"t":"2026-09-25T19:00:00Z","v":4392,"vw":99.668619},{"c":99.68,"h":99.72,"l":99.67,"n":32,"o":99.72,"t":"2026-09-25T19:15:00Z","v":3268,"vw":99.685102},{"c":99.75,"h":99.75,"l":99.68,"n":5,"o":99.68,"t":"2026-09-25T19:30:00Z","v":596,"vw":99.698},{"c":99.79,"h":99.82,"l":99.765,"n":30,"o":99.82,"t":"2026-09-25T19:45:00Z","v":1581,"vw":99.78116},{"c":99.75,"h":99.75,"l":99.75,"n":6,"o":99.75,"t":"2026-09-25T20:00:00Z","v":217,"vw":99.75},{"c":99.0201,"h":99.39,"l":99.0201,"n":30,"o":99.39,"t":"2026-09-28T13:30:00Z","v":3140,"vw":99.350917},{"c":99.24,"h":99.38,"l":99.24,"n":38,"o":99.2682,"t":"2026-09-28T13:45:00Z","v":4158,"vw":99.318633},{"c":99.29,"h":99.35,"l":99.275,"n":19,"o":99.31,"t":"2026-09-28T14:00:00Z","v":1917,"vw":99.318962},{"c":99.3118,"h":99.3118,"l":99.3118,"n":2,"o":99.3118,"t":"2026-09-28T14:15:00Z","v":120,"vw":99.3118},{"c":99.08,"h":99.3,"l":99.08,"n":30,"o":99.3,"t":"2026-09-28T14:30:00Z","v":5160,"vw":99.1749},{"c":98.88,"h":98.99,"l":98.845,"n":33,"o":98.99,"t":"2026-09-28T14:45:00Z","v":2695,"vw":98.886139},{"c":98.95,"h":98.965,"l":98.875,"n":14,"o":98.885,"t":"2026-09-28T15:00:00Z","v":970,"vw":98.927148},{"c":98.93,"h":98.93,"l":98.875,"n":7,"o":98.9,"t":"2026-09-28T15:15:00Z","v":567,"vw":98.903846},{"c":98.89,"h":98.935,"l":98.83,"n":14,"o":98.83,"t":"2026-09-28T15:30:00Z","v":705,"vw":98.887654},{"c":98.875,"h":98.9145,"l":98.875,"n":8,"o":98.875,"t":"2026-09-28T15:45:00Z","v":1096,"vw":98.894102},{"c":98.9799,"h":98.9799,"l":98.92,"n":17,"o":98.95,"t":"2026-09-28T16:00:00Z","v":1455,"vw":98.942388},{"c":99.44,"h":99.44,"l":98.9855,"n":46,"o":98.99,"t":"2026-09-28T16:15:00Z","v":3675,"vw":99.131215},{"c":99.1558,"h":99.27,"l":99.14,"n":9,"o":99.27,"t":"2026-09-28T16:30:00Z","v":9144,"vw":99.266009},{"c":99.22,"h":99.22,"l":99.1,"n":22,"o":99.1,"t":"2026-09-28T16:45:00Z","v":2146,"vw":99.153434},{"c":99.41,"h":99.51,"l":99.14,"n":35,"o":99.14,"t":"2026-09-28T17:00:00Z","v":3373,"vw":99.396204},{"c":99.25,"h":99.36,"l":99.25,"n":21,"o":99.36,"t":"2026-09-28T17:15:00Z","v":1437,"vw":99.279898},{"c":99.2623,"h":99.2699,"l":99.19,"n":15,"o":99.19,"t":"2026-09-28T17:30:00Z","v":6022,"vw":99.253525},{"c":99.28,"h":99.28,"l":99.28,"n":93,"o":99.28,"t":"2026-09-28T17:45:00Z","v":521,"vw":99.28},{"c":99.31,"h":99.31,"l":99.265,"n":10,"o":99.29,"t":"2026-09-28T18:00:00Z","v":860,"vw":99.28985},{"c":99.25,"h":99.29,"l":99.24,"n":10,"o":99.24,"t":"2026-09-28T18:15:00Z","v":1170,"vw":99.255531},{"c":99.26,"h":99.26,"l":99.21,"n":11,"o":99.23,"t":"2026-09-28T18:30:00Z","v":1160,"vw":99.238462},{"c":99.2066,"h":99.28,"l":99.2066,"n":11,"o":99.28,"t":"2026-09-28T18:45:00Z","v":3263,"vw":99.257987},{"c":99.15,"h":99.175,"l":99.13,"n":21,"o":99.165,"t":"2026-09-28T19:00:00Z","v":3949,"vw":99.157295},{"c":99.14,"h":99.14,"l":99.13,"n":26,"o":99.13,"t":"2026-09-28T19:15:00Z","v":2322,"vw":99.138645},{"c":99.17,"h":99.17,"l":99.17,"n":4,"o":99.17,"t":"2026-09-28T19:30:00Z","v":148,"vw":99.17},{"c":99.065,"h":99.13,"l":99.065,"n":18,"o":99.13,"t":"2026-09-28T19:45:00Z","v":944,"vw":99.089296},{"c":99.09,"h":99.09,"l":99.09,"n":6,"o":99.09,"t":"2026-09-28T20:00:00Z","v":180,"vw":99.09},{"c":98.94,"h":99.08,"l":98.84,"n":51,"o":99.08,"t":"2026-09-29T13:30:00Z","v":9764,"vw":98.983303},{"c":98.87,"h":98.9699,"l":98.84,"n":43,"o":98.84,"t":"2026-09-29T13:45:00Z","v":5925,"vw":98.92636},{"c":98.9691,"h":98.9691,"l":98.96,"n":3,"o":98.96,"t":"2026-09-29T14:00:00Z","v":401,"vw":98.966825},{"c":98.914,"h":99.01,"l":98.914,"n":25,"o":98.925,"t":"2026-09-29T14:15:00Z","v":1400,"vw":98.958669},{"c":98.85,"h":98.92,"l":98.85,"n":48,"o":98.9,"t":"2026-09-29T14:30:00Z","v":4513,"vw":98.892118},{"c":98.9,"h":98.9,"l":98.85,"n":10,"o":98.85,"t":"2026-09-29T14:45:00Z","v":650,"vw":98.8625},{"c":98.6693,"h":98.8,"l":98.65,"n":44,"o":98.8,"t":"2026-09-29T15:00:00Z","v":2092,"vw":98.708495},{"c":98.53,"h":98.6,"l":98.515,"n":21,"o":98.6,"t":"2026-09-29T15:15:00Z","v":2602,"vw":98.540458},{"c":98.58,"h":98.68,"l":98.58,"n":9,"o":98.68,"t":"2026-09-29T15:45:00Z","v":1159,"vw":98.60298},{"c":98.545,"h":98.5684,"l":98.545,"n":9,"o":98.5684,"t":"2026-09-29T16:00:00Z","v":427,"vw":98.560652},{"c":98.62,"h":98.62,"l":98.55,"n":3,"o":98.55,"t":"2026-09-29T16:15:00Z","v":467,"vw":98.595064},{"c":98.6,"h":98.61,"l":98.6,"n":25,"o":98.605,"t":"2026-09-29T16:30:00Z","v":3250,"vw":98.605078},{"c":98.5152,"h":98.55,"l":98.5152,"n":22,"o":98.535,"t":"2026-09-29T16:45:00Z","v":2545,"vw":98.542593},{"c":98.53,"h":98.53,"l":98.46,"n":17,"o":98.51,"t":"2026-09-29T17:00:00Z","v":3624,"vw":98.505655},{"c":98.55,"h":98.55,"l":98.54,"n":7,"o":98.54,"t":"2026-09-29T17:15:00Z","v":2027,"vw":98.54223},{"c":98.53,"h":98.63,"l":98.53,"n":48,"o":98.63,"t":"2026-09-29T17:45:00Z","v":2859,"vw":98.549528},{"c":98.65,"h":98.73,"l":98.605,"n":27,"o":98.7,"t":"2026-09-29T18:00:00Z","v":4899,"vw":98.650051},{"c":98.75,"h":98.875,"l":98.68,"n":14,"o":98.68,"t":"2026-09-29T18:15:00Z","v":3223,"vw":98.795787},{"c":98.73,"h":98.76,"l":98.68,"n":7,"o":98.76,"t":"2026-09-29T18:30:00Z","v":945,"vw":98.725836},{"c":98.785,"h":98.81,"l":98.785,"n":4,"o":98.81,"t":"2026-09-29T18:45:00Z","v":303,"vw":98.801289},{"c":98.83,"h":98.86,"l":98.83,"n":9,"o":98.85,"t":"2026-09-29T19:00:00Z","v":609,"vw":98.846667},{"c":98.82,"h":98.84,"l":98.82,"n":4,"o":98.84,"t":"2026-09-29T19:15:00Z","v":202,"vw":98.83},{"c":98.8389,"h":98.88,"l":98.7868,"n":8,"o":98.86,"t":"2026-09-29T19:30:00Z","v":2129,"vw":98.855998},{"c":98.87,"h":98.87,"l":98.83,"n":18,"o":98.83,"t":"2026-09-29T19:45:00Z","v":2345,"vw":98.860917},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-09-30T12:30:00Z","v":400,"vw":99},{"c":98.9122,"h":99.07,"l":98.89,"n":69,"o":99.07,"t":"2026-09-30T13:30:00Z","v":2745,"vw":98.947521},{"c":98.915,"h":98.92,"l":98.915,"n":7,"o":98.92,"t":"2026-09-30T13:45:00Z","v":435,"vw":98.916667},{"c":98.91,"h":99.17,"l":98.91,"n":8,"o":99.1111,"t":"2026-09-30T14:15:00Z","v":2394,"vw":99.027427},{"c":98.92,"h":98.93,"l":98.92,"n":6,"o":98.93,"t":"2026-09-30T14:30:00Z","v":550,"vw":98.9275},{"c":99.11,"h":99.11,"l":99.035,"n":7,"o":99.035,"t":"2026-09-30T14:45:00Z","v":358,"vw":99.081667},{"c":99.02,"h":99.02,"l":99.02,"n":4,"o":99.02,"t":"2026-09-30T15:00:00Z","v":154,"vw":99.02},{"c":98.94,"h":99,"l":98.94,"n":6,"o":99,"t":"2026-09-30T15:15:00Z","v":419,"vw":98.956771},{"c":98.85,"h":98.96,"l":98.85,"n":25,"o":98.96,"t":"2026-09-30T15:30:00Z","v":3904,"vw":98.910262},{"c":98.94,"h":98.94,"l":98.93,"n":18,"o":98.93,"t":"2026-09-30T15:45:00Z","v":1021,"vw":98.936659},{"c":98.99,"h":98.99,"l":98.93,"n":9,"o":98.96,"t":"2026-09-30T16:00:00Z","v":1063,"vw":98.960117},{"c":98.94,"h":98.94,"l":98.93,"n":12,"o":98.935,"t":"2026-09-30T16:15:00Z","v":1542,"vw":98.935417},{"c":98.885,"h":98.94,"l":98.87,"n":15,"o":98.875,"t":"2026-09-30T16:30:00Z","v":1739,"vw":98.889655},{"c":98.895,"h":98.92,"l":98.86,"n":17,"o":98.92,"t":"2026-09-30T16:45:00Z","v":1565,"vw":98.893405},{"c":98.8201,"h":98.9,"l":98.8201,"n":7,"o":98.89,"t":"2026-09-30T17:00:00Z","v":619,"vw":98.86054},{"c":98.73,"h":98.83,"l":98.71,"n":25,"o":98.82,"t":"2026-09-30T17:15:00Z","v":5715,"vw":98.745662},{"c":98.79,"h":98.79,"l":98.76,"n":14,"o":98.76,"t":"2026-09-30T17:30:00Z","v":1372,"vw":98.766661},{"c":98.81,"h":98.81,"l":98.81,"n":4,"o":98.81,"t":"2026-09-30T17:45:00Z","v":501,"vw":98.81},{"c":98.76,"h":98.76,"l":98.7372,"n":9,"o":98.7372,"t":"2026-09-30T18:00:00Z","v":2850,"vw":98.752392},{"c":98.66,"h":98.73,"l":98.66,"n":10,"o":98.73,"t":"2026-09-30T18:15:00Z","v":1248,"vw":98.707403},{"c":98.6884,"h":98.6884,"l":98.645,"n":13,"o":98.645,"t":"2026-09-30T18:30:00Z","v":2111,"vw":98.661477},{"c":98.63,"h":98.6884,"l":98.63,"n":33,"o":98.6884,"t":"2026-09-30T18:45:00Z","v":3847,"vw":98.6577},{"c":98.7,"h":98.7,"l":98.6245,"n":28,"o":98.65,"t":"2026-09-30T19:00:00Z","v":2335,"vw":98.656182},{"c":98.63,"h":98.69,"l":98.63,"n":25,"o":98.67,"t":"2026-09-30T19:15:00Z","v":2788,"vw":98.663297},{"c":98.5501,"h":98.62,"l":98.5501,"n":23,"o":98.62,"t":"2026-09-30T19:30:00Z","v":2322,"vw":98.590179},{"c":98.33,"h":98.565,"l":98.33,"n":60,"o":98.565,"t":"2026-09-30T19:45:00Z","v":5967,"vw":98.460046},{"c":98.34,"h":98.34,"l":98.34,"n":4,"o":98.34,"t":"2026-09-30T20:00:00Z","v":147,"vw":98.34},{"c":98.1,"h":98.56,"l":98.1,"n":56,"o":98.51,"t":"2026-10-01T13:30:00Z","v":2541,"vw":98.281363},{"c":98.035,"h":98.1196,"l":98.035,"n":14,"o":98.085,"t":"2026-10-01T13:45:00Z","v":4033,"vw":98.089417},{"c":97.815,"h":97.87,"l":97.65,"n":38,"o":97.87,"t":"2026-10-01T14:00:00Z","v":4798,"vw":97.829342},{"c":97.7501,"h":97.89,"l":97.73,"n":52,"o":97.86,"t":"2026-10-01T14:15:00Z","v":5461,"vw":97.823645},{"c":98.01,"h":98.01,"l":97.81,"n":34,"o":97.88,"t":"2026-10-01T14:30:00Z","v":2881,"vw":97.882729},{"c":97.9,"h":97.97,"l":97.9,"n":12,"o":97.93,"t":"2026-10-01T14:45:00Z","v":519,"vw":97.932099},{"c":97.76,"h":97.76,"l":97.74,"n":14,"o":97.745,"t":"2026-10-01T15:00:00Z","v":1056,"vw":97.746498},{"c":97.95,"h":97.95,"l":97.885,"n":28,"o":97.93,"t":"2026-10-01T15:15:00Z","v":1247,"vw":97.9135},{"c":97.805,"h":97.945,"l":97.71,"n":51,"o":97.795,"t":"2026-10-01T15:30:00Z","v":4907,"vw":97.859791},{"c":98,"h":98,"l":97.81,"n":47,"o":97.81,"t":"2026-10-01T15:45:00Z","v":7373,"vw":97.848177},{"c":98.01,"h":98.07,"l":97.98,"n":99,"o":97.98,"t":"2026-10-01T16:00:00Z","v":10888,"vw":98.019828},{"c":98.13,"h":98.13,"l":98,"n":34,"o":98,"t":"2026-10-01T16:15:00Z","v":3603,"vw":98.043615},{"c":98.12,"h":98.145,"l":98.12,"n":9,"o":98.13,"t":"2026-10-01T16:30:00Z","v":1662,"vw":98.125521},{"c":98.05,"h":98.1461,"l":98.04,"n":13,"o":98.1461,"t":"2026-10-01T16:45:00Z","v":3421,"vw":98.089676},{"c":98.15,"h":98.15,"l":98.0342,"n":3,"o":98.0342,"t":"2026-10-01T17:00:00Z","v":9902,"vw":98.139909},{"c":98.344,"h":98.405,"l":98.19,"n":21,"o":98.19,"t":"2026-10-01T17:15:00Z","v":744,"vw":98.345867},{"c":98.3701,"h":98.6,"l":98.3701,"n":32,"o":98.41,"t":"2026-10-01T17:30:00Z","v":4393,"vw":98.462447},{"c":98.42,"h":98.54,"l":98.42,"n":16,"o":98.52,"t":"2026-10-01T17:45:00Z","v":1218,"vw":98.486175},{"c":98.34,"h":98.35,"l":98.25,"n":41,"o":98.35,"t":"2026-10-01T18:00:00Z","v":2749,"vw":98.311048},{"c":98.4,"h":98.4,"l":98.34,"n":19,"o":98.35,"t":"2026-10-01T18:15:00Z","v":2325,"vw":98.358114},{"c":98.435,"h":98.435,"l":98.435,"n":2,"o":98.435,"t":"2026-10-01T18:30:00Z","v":200,"vw":98.435},{"c":98.44,"h":98.45,"l":98.4,"n":12,"o":98.4,"t":"2026-10-01T18:45:00Z","v":981,"vw":98.43411},{"c":98.49,"h":98.49,"l":98.4201,"n":29,"o":98.45,"t":"2026-10-01T19:00:00Z","v":3702,"vw":98.440807},{"c":98.475,"h":98.5,"l":98.44,"n":23,"o":98.47,"t":"2026-10-01T19:15:00Z","v":2841,"vw":98.467374},{"c":98.51,"h":98.55,"l":98.5,"n":50,"o":98.5,"t":"2026-10-01T19:30:00Z","v":3339,"vw":98.515505},{"c":98.51,"h":98.63,"l":98.5,"n":68,"o":98.5,"t":"2026-10-01T19:45:00Z","v":7049,"vw":98.558246},{"c":98.54,"h":98.54,"l":98.54,"n":5,"o":98.54,"t":"2026-10-01T20:00:00Z","v":173,"vw":98.54},{"c":99.35,"h":99.35,"l":99.35,"n":1,"o":99.35,"t":"2026-10-02T12:45:00Z","v":400,"vw":99.35},{"c":99.1247,"h":99.3,"l":99.1247,"n":45,"o":99.28,"t":"2026-10-02T13:30:00Z","v":4073,"vw":99.263559},{"c":99.29,"h":99.38,"l":99.29,"n":44,"o":99.37,"t":"2026-10-02T13:45:00Z","v":3026,"vw":99.344445},{"c":99.29,"h":99.4,"l":99.15,"n":15,"o":99.15,"t":"2026-10-02T14:00:00Z","v":784,"vw":99.268603},{"c":99.4,"h":99.4,"l":99.4,"n":6,"o":99.4,"t":"2026-10-02T14:15:00Z","v":223,"vw":99.4},{"c":99.47,"h":99.47,"l":99.355,"n":46,"o":99.4,"t":"2026-10-02T14:30:00Z","v":5448,"vw":99.388739},{"c":99.39,"h":99.48,"l":99.39,"n":15,"o":99.45,"t":"2026-10-02T14:45:00Z","v":901,"vw":99.432648},{"c":99.04,"h":99.4558,"l":99.03,"n":60,"o":99.3,"t":"2026-10-02T15:00:00Z","v":13590,"vw":99.308522},{"c":98.9188,"h":98.98,"l":98.9188,"n":10,"o":98.98,"t":"2026-10-02T15:15:00Z","v":719,"vw":98.957225},{"c":99.14,"h":99.14,"l":99.06,"n":4,"o":99.06,"t":"2026-10-02T15:30:00Z","v":408,"vw":99.119259},{"c":99.16,"h":99.16,"l":99.0621,"n":29,"o":99.095,"t":"2026-10-02T15:45:00Z","v":5291,"vw":99.147442},{"c":99.16,"h":99.2,"l":99.135,"n":30,"o":99.19,"t":"2026-10-02T16:00:00Z","v":4457,"vw":99.175884},{"c":99.09,"h":99.18,"l":99.09,"n":32,"o":99.18,"t":"2026-10-02T16:15:00Z","v":8567,"vw":99.122311},{"c":99.41,"h":99.41,"l":99.14,"n":25,"o":99.16,"t":"2026-10-02T16:30:00Z","v":8529,"vw":99.316467},{"c":99.13,"h":99.1499,"l":99.12,"n":6,"o":99.13,"t":"2026-10-02T16:45:00Z","v":1190,"vw":99.134657},{"c":99.18,"h":99.229,"l":99.18,"n":12,"o":99.229,"t":"2026-10-02T17:00:00Z","v":1357,"vw":99.215462},{"c":99.07,"h":99.215,"l":99.07,"n":12,"o":99.18,"t":"2026-10-02T17:15:00Z","v":1072,"vw":99.129444},{"c":99.17,"h":99.17,"l":99.1201,"n":8,"o":99.1201,"t":"2026-10-02T17:30:00Z","v":675,"vw":99.131732},{"c":99.2,"h":99.23,"l":99.15,"n":47,"o":99.18,"t":"2026-10-02T17:45:00Z","v":4382,"vw":99.183438},{"c":99.18,"h":99.2,"l":99.18,"n":10,"o":99.19,"t":"2026-10-02T18:00:00Z","v":1446,"vw":99.189286},{"c":99.14,"h":99.175,"l":99.125,"n":21,"o":99.175,"t":"2026-10-02T18:15:00Z","v":2066,"vw":99.149995},{"c":99.34,"h":99.4,"l":99.16,"n":36,"o":99.17,"t":"2026-10-02T18:30:00Z","v":4488,"vw":99.256445},{"c":99.32,"h":99.32,"l":99.315,"n":4,"o":99.315,"t":"2026-10-02T18:45:00Z","v":767,"vw":99.319347},{"c":99.265,"h":99.32,"l":99.22,"n":257,"o":99.32,"t":"2026-10-02T19:00:00Z","v":28865,"vw":99.263793},{"c":99.27,"h":99.35,"l":99.27,"n":172,"o":99.31,"t":"2026-10-02T19:15:00Z","v":14867,"vw":99.322354},{"c":99.35,"h":99.37,"l":99.3015,"n":40,"o":99.36,"t":"2026-10-02T19:30:00Z","v":5652,"vw":99.331991},{"c":99.33,"h":99.38,"l":99.3,"n":180,"o":99.33,"t":"2026-10-02T19:45:00Z","v":13486,"vw":99.344081},{"c":99.34,"h":99.34,"l":99.34,"n":4,"o":99.34,"t":"2026-10-02T20:00:00Z","v":699,"vw":99.34},{"c":99.26,"h":99.3,"l":99.2104,"n":61,"o":99.3,"t":"2026-10-05T13:30:00Z","v":6356,"vw":99.248968},{"c":99.15,"h":99.15,"l":99.15,"n":2,"o":99.15,"t":"2026-10-05T13:45:00Z","v":2926,"vw":99.15},{"c":99.5113,"h":99.5113,"l":99.19,"n":68,"o":99.23,"t":"2026-10-05T14:00:00Z","v":6708,"vw":99.292039},{"c":99.515,"h":99.61,"l":99.515,"n":21,"o":99.58,"t":"2026-10-05T14:15:00Z","v":2478,"vw":99.551941},{"c":99.51,"h":99.54,"l":99.4016,"n":23,"o":99.51,"t":"2026-10-05T14:30:00Z","v":1643,"vw":99.48241},{"c":99.62,"h":99.62,"l":99.62,"n":3,"o":99.62,"t":"2026-10-05T14:45:00Z","v":226,"vw":99.62},{"c":99.515,"h":99.64,"l":99.515,"n":26,"o":99.64,"t":"2026-10-05T15:00:00Z","v":2414,"vw":99.567403},{"c":99.56,"h":99.56,"l":99.56,"n":7,"o":99.56,"t":"2026-10-05T15:15:00Z","v":508,"vw":99.56},{"c":99.675,"h":99.72,"l":99.631,"n":25,"o":99.64,"t":"2026-10-05T15:30:00Z","v":3294,"vw":99.674843},{"c":99.69,"h":99.71,"l":99.635,"n":33,"o":99.67,"t":"2026-10-05T15:45:00Z","v":3387,"vw":99.69429},{"c":99.73,"h":99.73,"l":99.64,"n":13,"o":99.64,"t":"2026-10-05T16:00:00Z","v":748,"vw":99.686979},{"c":99.76,"h":99.76,"l":99.685,"n":27,"o":99.72,"t":"2026-10-05T16:15:00Z","v":5792,"vw":99.710215},{"c":99.8,"h":99.8,"l":99.79,"n":7,"o":99.79,"t":"2026-10-05T16:30:00Z","v":294,"vw":99.794643},{"c":99.78,"h":99.85,"l":99.78,"n":9,"o":99.8447,"t":"2026-10-05T16:45:00Z","v":788,"vw":99.82592},{"c":99.79,"h":99.79,"l":99.78,"n":5,"o":99.78,"t":"2026-10-05T17:00:00Z","v":694,"vw":99.784335},{"c":99.87,"h":99.926,"l":99.75,"n":29,"o":99.78,"t":"2026-10-05T17:30:00Z","v":11924,"vw":99.825537},{"c":99.91,"h":99.91,"l":99.84,"n":152,"o":99.86,"t":"2026-10-05T17:45:00Z","v":4456,"vw":99.867608},{"c":99.92,"h":99.92,"l":99.88,"n":18,"o":99.894,"t":"2026-10-05T18:00:00Z","v":7359,"vw":99.902239},{"c":99.93,"h":99.959,"l":99.8826,"n":9,"o":99.8832,"t":"2026-10-05T18:15:00Z","v":3599,"vw":99.939175},{"c":99.89,"h":99.93,"l":99.89,"n":11,"o":99.92,"t":"2026-10-05T18:30:00Z","v":1865,"vw":99.918263},{"c":99.89,"h":99.89,"l":99.855,"n":17,"o":99.89,"t":"2026-10-05T18:45:00Z","v":1788,"vw":99.877373},{"c":100,"h":100,"l":99.91,"n":42,"o":99.9251,"t":"2026-10-05T19:00:00Z","v":3417,"vw":99.947313},{"c":99.98,"h":100,"l":99.97,"n":28,"o":99.975,"t":"2026-10-05T19:15:00Z","v":3109,"vw":99.986779},{"c":99.895,"h":99.93,"l":99.895,"n":8,"o":99.93,"t":"2026-10-05T19:30:00Z","v":954,"vw":99.925},{"c":99.73,"h":99.89,"l":99.71,"n":56,"o":99.89,"t":"2026-10-05T19:45:00Z","v":7336,"vw":99.758036},{"c":99.85,"h":99.85,"l":99.85,"n":4,"o":99.85,"t":"2026-10-05T20:00:00Z","v":611,"vw":99.85},{"c":99.98,"h":100.44,"l":99.98,"n":48,"o":100.44,"t":"2026-10-06T13:30:00Z","v":7096,"vw":100.139472},{"c":100.005,"h":100.005,"l":100.005,"n":2,"o":100.005,"t":"2026-10-06T13:45:00Z","v":1000,"vw":100.005},{"c":100.18,"h":100.2799,"l":100.18,"n":39,"o":100.22,"t":"2026-10-06T14:00:00Z","v":3329,"vw":100.206803},{"c":100,"h":100.195,"l":100,"n":32,"o":100.17,"t":"2026-10-06T14:15:00Z","v":5464,"vw":100.108709},{"c":100.16,"h":100.16,"l":99.985,"n":22,"o":99.985,"t":"2026-10-06T14:30:00Z","v":1572,"vw":100.113028},{"c":100.21,"h":100.21,"l":100.15,"n":23,"o":100.15,"t":"2026-10-06T14:45:00Z","v":3268,"vw":100.182516},{"c":100.29,"h":100.29,"l":100.1601,"n":5,"o":100.211,"t":"2026-10-06T15:00:00Z","v":937,"vw":100.237365},{"c":100.335,"h":100.37,"l":100.325,"n":8,"o":100.3599,"t":"2026-10-06T15:15:00Z","v":1098,"vw":100.350954},{"c":100.37,"h":100.37,"l":100.325,"n":33,"o":100.36,"t":"2026-10-06T15:30:00Z","v":2364,"vw":100.352285},{"c":100.34,"h":100.35,"l":100.33,"n":23,"o":100.34,"t":"2026-10-06T15:45:00Z","v":1199,"vw":100.341681},{"c":100.26,"h":100.3,"l":100.26,"n":11,"o":100.3,"t":"2026-10-06T16:00:00Z","v":1317,"vw":100.285006},{"c":100.23,"h":100.26,"l":100.23,"n":21,"o":100.246,"t":"2026-10-06T16:15:00Z","v":1639,"vw":100.242397},{"c":100.2299,"h":100.2299,"l":100.16,"n":12,"o":100.21,"t":"2026-10-06T16:30:00Z","v":13900,"vw":100.176274},{"c":100.14,"h":100.24,"l":100.14,"n":10,"o":100.24,"t":"2026-10-06T16:45:00Z","v":1096,"vw":100.173424},{"c":100.18,"h":100.18,"l":100.145,"n":12,"o":100.18,"t":"2026-10-06T17:00:00Z","v":1732,"vw":100.153562},{"c":100.0501,"h":100.12,"l":100.0501,"n":12,"o":100.12,"t":"2026-10-06T17:15:00Z","v":546,"vw":100.081642},{"c":100.2,"h":100.2,"l":100.2,"n":14,"o":100.2,"t":"2026-10-06T17:30:00Z","v":2204,"vw":100.2},{"c":100.15,"h":100.17,"l":100.145,"n":16,"o":100.15,"t":"2026-10-06T17:45:00Z","v":719,"vw":100.151961},{"c":100.18,"h":100.2,"l":100.175,"n":30,"o":100.18,"t":"2026-10-06T18:00:00Z","v":2517,"vw":100.185255},{"c":100.1,"h":100.175,"l":100.1,"n":24,"o":100.175,"t":"2026-10-06T18:15:00Z","v":2645,"vw":100.136706},{"c":100.1,"h":100.11,"l":100.1,"n":18,"o":100.11,"t":"2026-10-06T18:30:00Z","v":2670,"vw":100.100924},{"c":100.17,"h":100.17,"l":100.15,"n":5,"o":100.15,"t":"2026-10-06T18:45:00Z","v":681,"vw":100.167037},{"c":100.15,"h":100.18,"l":100.12,"n":23,"o":100.15,"t":"2026-10-06T19:00:00Z","v":4131,"vw":100.154458},{"c":100.1,"h":100.16,"l":100.09,"n":46,"o":100.15,"t":"2026-10-06T19:15:00Z","v":8404,"vw":100.135225},{"c":100.045,"h":100.1,"l":100.04,"n":19,"o":100.1,"t":"2026-10-06T19:30:00Z","v":4925,"vw":100.046828},{"c":100.06,"h":100.07,"l":100.04,"n":32,"o":100.045,"t":"2026-10-06T19:45:00Z","v":3157,"vw":100.051221},{"c":100.07,"h":100.07,"l":100.07,"n":5,"o":100.07,"t":"2026-10-06T20:00:00Z","v":358,"vw":100.07},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-07T09:45:00Z","v":300,"vw":100},{"c":99.7,"h":99.7,"l":99.7,"n":1,"o":99.7,"t":"2026-10-07T12:45:00Z","v":100,"vw":99.7},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-07T13:15:00Z","v":100,"vw":99.5},{"c":99.06,"h":99.64,"l":99.06,"n":25,"o":99.64,"t":"2026-10-07T13:30:00Z","v":1669,"vw":99.40951},{"c":99.06,"h":99.1998,"l":99.055,"n":26,"o":99.1998,"t":"2026-10-07T13:45:00Z","v":4828,"vw":99.067207},{"c":99.0599,"h":99.1399,"l":99.0599,"n":86,"o":99.1,"t":"2026-10-07T14:00:00Z","v":14583,"vw":99.096723},{"c":99.11,"h":99.12,"l":99.07,"n":38,"o":99.075,"t":"2026-10-07T14:15:00Z","v":4257,"vw":99.111545},{"c":98.97,"h":99.12,"l":98.97,"n":32,"o":99.08,"t":"2026-10-07T14:30:00Z","v":5461,"vw":99.07943},{"c":99.01,"h":99.01,"l":98.98,"n":18,"o":99.008,"t":"2026-10-07T14:45:00Z","v":3245,"vw":99.003306},{"c":99.06,"h":99.06,"l":98.98,"n":17,"o":99,"t":"2026-10-07T15:00:00Z","v":3055,"vw":99.039792},{"c":98.9923,"h":99.05,"l":98.9923,"n":7,"o":99.05,"t":"2026-10-07T15:15:00Z","v":831,"vw":99.026092},{"c":99.15,"h":99.18,"l":99.06,"n":13,"o":99.06,"t":"2026-10-07T15:30:00Z","v":1419,"vw":99.147791},{"c":99.16,"h":99.17,"l":99.15,"n":9,"o":99.15,"t":"2026-10-07T15:45:00Z","v":1005,"vw":99.166626},{"c":99.245,"h":99.245,"l":99.21,"n":16,"o":99.21,"t":"2026-10-07T16:00:00Z","v":1155,"vw":99.229334},{"c":99.26,"h":99.26,"l":99.26,"n":9,"o":99.26,"t":"2026-10-07T16:15:00Z","v":219,"vw":99.26},{"c":99.23,"h":99.25,"l":99.21,"n":24,"o":99.25,"t":"2026-10-07T16:30:00Z","v":3861,"vw":99.229481},{"c":99.19,"h":99.27,"l":99.19,"n":7,"o":99.27,"t":"2026-10-07T16:45:00Z","v":447,"vw":99.228851},{"c":99.26,"h":99.26,"l":99.24,"n":2,"o":99.24,"t":"2026-10-07T17:00:00Z","v":356,"vw":99.254213},{"c":99.39,"h":99.3999,"l":99.3799,"n":6,"o":99.3999,"t":"2026-10-07T17:15:00Z","v":2370,"vw":99.385322},{"c":99.35,"h":99.35,"l":99.35,"n":3,"o":99.35,"t":"2026-10-07T17:30:00Z","v":102,"vw":99.35},{"c":99.35,"h":99.38,"l":99.2701,"n":11,"o":99.33,"t":"2026-10-07T17:45:00Z","v":1527,"vw":99.315415},{"c":99.37,"h":99.37,"l":99.355,"n":6,"o":99.355,"t":"2026-10-07T18:30:00Z","v":776,"vw":99.362893},{"c":99.34,"h":99.37,"l":99.33,"n":17,"o":99.35,"t":"2026-10-07T19:00:00Z","v":2418,"vw":99.343502},{"c":99.33,"h":99.33,"l":99.32,"n":13,"o":99.32,"t":"2026-10-07T19:15:00Z","v":1627,"vw":99.328435},{"c":99.295,"h":99.34,"l":99.29,"n":15,"o":99.34,"t":"2026-10-07T19:30:00Z","v":1596,"vw":99.315778},{"c":99.31,"h":99.32,"l":99.28,"n":30,"o":99.28,"t":"2026-10-07T19:45:00Z","v":3133,"vw":99.28772},{"c":99.31,"h":99.31,"l":99.31,"n":4,"o":99.31,"t":"2026-10-07T20:00:00Z","v":246,"vw":99.31},{"c":99.25,"h":99.25,"l":99.25,"n":1,"o":99.25,"t":"2026-10-08T11:00:00Z","v":470,"vw":99.25},{"c":98.93,"h":98.97,"l":98.92,"n":35,"o":98.92,"t":"2026-10-08T13:30:00Z","v":2206,"vw":98.927437},{"c":99.0544,"h":99.0544,"l":98.9177,"n":10,"o":98.9177,"t":"2026-10-08T13:45:00Z","v":860,"vw":98.990525},{"c":99.06,"h":99.06,"l":99.06,"n":6,"o":99.06,"t":"2026-10-08T14:00:00Z","v":376,"vw":99.06},{"c":99.16,"h":99.17,"l":99.0802,"n":18,"o":99.15,"t":"2026-10-08T14:15:00Z","v":1720,"vw":99.125695},{"c":99.12,"h":99.165,"l":99.11,"n":12,"o":99.165,"t":"2026-10-08T14:30:00Z","v":1903,"vw":99.132059},{"c":98.92,"h":98.965,"l":98.92,"n":9,"o":98.965,"t":"2026-10-08T15:00:00Z","v":2370,"vw":98.959025},{"c":98.84,"h":98.87,"l":98.74,"n":16,"o":98.87,"t":"2026-10-08T15:15:00Z","v":2376,"vw":98.797336},{"c":98.825,"h":98.85,"l":98.75,"n":15,"o":98.82,"t":"2026-10-08T15:30:00Z","v":4974,"vw":98.830675},{"c":98.88,"h":98.9,"l":98.835,"n":51,"o":98.9,"t":"2026-10-08T15:45:00Z","v":5975,"vw":98.868734},{"c":98.95,"h":98.95,"l":98.85,"n":37,"o":98.85,"t":"2026-10-08T16:00:00Z","v":5601,"vw":98.886085},{"c":99.13,"h":99.56,"l":99.085,"n":66,"o":99.19,"t":"2026-10-08T16:15:00Z","v":8361,"vw":99.160558},{"c":99.0792,"h":99.1091,"l":98.98,"n":26,"o":99.1091,"t":"2026-10-08T16:30:00Z","v":2437,"vw":99.043072},{"c":98.88,"h":99.0299,"l":98.85,"n":17,"o":99.0299,"t":"2026-10-08T16:45:00Z","v":1570,"vw":98.935541},{"c":98.95,"h":98.95,"l":98.82,"n":27,"o":98.82,"t":"2026-10-08T17:00:00Z","v":2871,"vw":98.9075},{"c":98.89,"h":99.08,"l":98.89,"n":24,"o":99.08,"t":"2026-10-08T17:15:00Z","v":3543,"vw":98.98423},{"c":99.14,"h":99.14,"l":98.95,"n":39,"o":98.95,"t":"2026-10-08T17:30:00Z","v":4473,"vw":99.028001},{"c":99.0899,"h":99.0899,"l":98.94,"n":19,"o":99.02,"t":"2026-10-08T17:45:00Z","v":2411,"vw":98.996809},{"c":99.07,"h":99.07,"l":99.03,"n":4,"o":99.03,"t":"2026-10-08T18:00:00Z","v":280,"vw":99.050296},{"c":99.11,"h":99.12,"l":99.09,"n":8,"o":99.09,"t":"2026-10-08T18:15:00Z","v":855,"vw":99.104406},{"c":99.07,"h":99.07,"l":99.07,"n":2,"o":99.07,"t":"2026-10-08T18:30:00Z","v":200,"vw":99.07},{"c":99.09,"h":99.1299,"l":99.09,"n":12,"o":99.1,"t":"2026-10-08T18:45:00Z","v":4366,"vw":99.109257},{"c":99.125,"h":99.14,"l":99.09,"n":17,"o":99.1,"t":"2026-10-08T19:00:00Z","v":2232,"vw":99.112294},{"c":99.17,"h":99.24,"l":99.14,"n":22,"o":99.14,"t":"2026-10-08T19:15:00Z","v":2566,"vw":99.181786},{"c":99.12,"h":99.14,"l":99.06,"n":201,"o":99.13,"t":"2026-10-08T19:30:00Z","v":46636,"vw":99.101784},{"c":99.185,"h":99.1917,"l":99.11,"n":48,"o":99.155,"t":"2026-10-08T19:45:00Z","v":4274,"vw":99.14711},{"c":99.22,"h":99.22,"l":99.22,"n":6,"o":99.22,"t":"2026-10-08T20:00:00Z","v":159,"vw":99.22},{"c":99.26,"h":99.35,"l":99.26,"n":2,"o":99.35,"t":"2026-10-08T21:30:00Z","v":309,"vw":99.289709},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-09T11:00:00Z","v":590,"vw":99.43},{"c":99.405,"h":99.6403,"l":99.35,"n":31,"o":99.38,"t":"2026-10-09T13:30:00Z","v":2098,"vw":99.429399},{"c":99.38,"h":99.42,"l":99.3,"n":16,"o":99.3,"t":"2026-10-09T13:45:00Z","v":1114,"vw":99.339153},{"c":99.3981,"h":99.3981,"l":99.3981,"n":3,"o":99.3981,"t":"2026-10-09T14:00:00Z","v":269,"vw":99.3981},{"c":99.3412,"h":99.365,"l":99.3412,"n":3,"o":99.365,"t":"2026-10-09T14:15:00Z","v":821,"vw":99.345002},{"c":99.35,"h":99.35,"l":99.35,"n":6,"o":99.35,"t":"2026-10-09T14:30:00Z","v":524,"vw":99.35},{"c":99.4,"h":99.435,"l":99.39,"n":13,"o":99.39,"t":"2026-10-09T14:45:00Z","v":840,"vw":99.418493},{"c":99.5,"h":99.5,"l":99.4208,"n":25,"o":99.4684,"t":"2026-10-09T15:00:00Z","v":5701,"vw":99.462392},{"c":99.5,"h":99.545,"l":99.5,"n":33,"o":99.52,"t":"2026-10-09T15:15:00Z","v":5069,"vw":99.520975},{"c":99.445,"h":99.445,"l":99.445,"n":4,"o":99.445,"t":"2026-10-09T15:30:00Z","v":437,"vw":99.445},{"c":99.475,"h":99.48,"l":99.475,"n":7,"o":99.48,"t":"2026-10-09T15:45:00Z","v":244,"vw":99.4775},{"c":99.4788,"h":99.4788,"l":99.4,"n":33,"o":99.45,"t":"2026-10-09T16:00:00Z","v":3408,"vw":99.438643},{"c":99.47,"h":99.485,"l":99.46,"n":18,"o":99.485,"t":"2026-10-09T16:15:00Z","v":2072,"vw":99.471085},{"c":99.465,"h":99.5199,"l":99.43,"n":11,"o":99.51,"t":"2026-10-09T16:30:00Z","v":1808,"vw":99.471036},{"c":99.515,"h":99.515,"l":99.47,"n":5,"o":99.47,"t":"2026-10-09T16:45:00Z","v":406,"vw":99.486405},{"c":99.5,"h":99.525,"l":99.5,"n":4,"o":99.525,"t":"2026-10-09T17:00:00Z","v":717,"vw":99.508712},{"c":99.465,"h":99.465,"l":99.434,"n":5,"o":99.434,"t":"2026-10-09T17:15:00Z","v":2786,"vw":99.454121},{"c":99.47,"h":99.47,"l":99.47,"n":1,"o":99.47,"t":"2026-10-09T17:30:00Z","v":473,"vw":99.47},{"c":99.5751,"h":99.5751,"l":99.5751,"n":1,"o":99.5751,"t":"2026-10-09T18:00:00Z","v":110,"vw":99.5751},{"c":99.59,"h":99.61,"l":99.58,"n":15,"o":99.61,"t":"2026-10-09T18:30:00Z","v":1254,"vw":99.58668},{"c":99.62,"h":99.63,"l":99.534,"n":15,"o":99.534,"t":"2026-10-09T18:45:00Z","v":930,"vw":99.6064},{"c":99.6397,"h":99.6556,"l":99.6103,"n":8,"o":99.65,"t":"2026-10-09T19:00:00Z","v":928,"vw":99.629178},{"c":99.64,"h":99.64,"l":99.6,"n":17,"o":99.61,"t":"2026-10-09T19:15:00Z","v":3817,"vw":99.621305},{"c":99.6,"h":99.62,"l":99.6,"n":12,"o":99.62,"t":"2026-10-09T19:30:00Z","v":985,"vw":99.610223},{"c":99.57,"h":99.59,"l":99.555,"n":16,"o":99.59,"t":"2026-10-09T19:45:00Z","v":1041,"vw":99.57213},{"c":99.57,"h":99.57,"l":99.57,"n":4,"o":99.57,"t":"2026-10-09T20:00:00Z","v":516,"vw":99.57},{"c":99.73,"h":99.73,"l":99.7,"n":2,"o":99.7,"t":"2026-10-09T20:15:00Z","v":580,"vw":99.72069},{"c":99.6572,"h":99.66,"l":99.2,"n":34,"o":99.2,"t":"2026-10-12T13:30:00Z","v":2197,"vw":99.562632},{"c":99.6264,"h":99.6264,"l":99.6264,"n":2,"o":99.6264,"t":"2026-10-12T13:45:00Z","v":151,"vw":99.6264},{"c":99.56,"h":99.57,"l":99.56,"n":16,"o":99.57,"t":"2026-10-12T14:00:00Z","v":1554,"vw":99.564559},{"c":99.59,"h":99.59,"l":99.566,"n":8,"o":99.59,"t":"2026-10-12T14:15:00Z","v":3390,"vw":99.568832},{"c":99.53,"h":99.63,"l":99.53,"n":15,"o":99.59,"t":"2026-10-12T14:30:00Z","v":1028,"vw":99.572931},{"c":99.615,"h":99.615,"l":99.57,"n":7,"o":99.57,"t":"2026-10-12T14:45:00Z","v":529,"vw":99.585057},{"c":99.62,"h":99.62,"l":99.62,"n":1,"o":99.62,"t":"2026-10-12T15:00:00Z","v":500,"vw":99.62},{"c":99.718,"h":99.718,"l":99.66,"n":6,"o":99.66,"t":"2026-10-12T15:30:00Z","v":371,"vw":99.676156},{"c":99.72,"h":99.72,"l":99.7043,"n":3,"o":99.7043,"t":"2026-10-12T15:45:00Z","v":328,"vw":99.709101},{"c":99.695,"h":99.72,"l":99.695,"n":5,"o":99.72,"t":"2026-10-12T16:00:00Z","v":800,"vw":99.7},{"c":99.64,"h":99.69,"l":99.59,"n":24,"o":99.69,"t":"2026-10-12T16:15:00Z","v":7737,"vw":99.629443},{"c":99.645,"h":99.68,"l":99.645,"n":2,"o":99.68,"t":"2026-10-12T16:30:00Z","v":513,"vw":99.658645},{"c":99.5896,"h":99.61,"l":99.5896,"n":10,"o":99.61,"t":"2026-10-12T16:45:00Z","v":1080,"vw":99.599826},{"c":99.6699,"h":99.6699,"l":99.605,"n":7,"o":99.605,"t":"2026-10-12T17:00:00Z","v":2237,"vw":99.637467},{"c":99.635,"h":99.66,"l":99.635,"n":16,"o":99.66,"t":"2026-10-12T17:15:00Z","v":2048,"vw":99.647595},{"c":99.605,"h":99.62,"l":99.58,"n":21,"o":99.62,"t":"2026-10-12T17:30:00Z","v":2355,"vw":99.606116},{"c":99.63,"h":99.63,"l":99.5951,"n":11,"o":99.63,"t":"2026-10-12T17:45:00Z","v":863,"vw":99.61383},{"c":99.61,"h":99.61,"l":99.61,"n":5,"o":99.61,"t":"2026-10-12T18:00:00Z","v":173,"vw":99.61},{"c":99.53,"h":99.59,"l":99.53,"n":6,"o":99.59,"t":"2026-10-12T18:15:00Z","v":702,"vw":99.548303},{"c":99.56,"h":99.56,"l":99.56,"n":4,"o":99.56,"t":"2026-10-12T18:30:00Z","v":517,"vw":99.56},{"c":99.51,"h":99.57,"l":99.51,"n":9,"o":99.57,"t":"2026-10-12T18:45:00Z","v":689,"vw":99.53413},{"c":99.525,"h":99.53,"l":99.5,"n":5,"o":99.5,"t":"2026-10-12T19:00:00Z","v":729,"vw":99.522429},{"c":99.52,"h":99.54,"l":99.52,"n":4,"o":99.54,"t":"2026-10-12T19:15:00Z","v":1037,"vw":99.526789},{"c":99.5598,"h":99.57,"l":99.525,"n":8,"o":99.525,"t":"2026-10-12T19:30:00Z","v":1487,"vw":99.550573},{"c":99.59,"h":99.6,"l":99.55,"n":34,"o":99.565,"t":"2026-10-12T19:45:00Z","v":4195,"vw":99.573425},{"c":99.59,"h":99.59,"l":99.59,"n":5,"o":99.59,"t":"2026-10-12T20:00:00Z","v":359,"vw":99.59},{"c":99.75,"h":99.75,"l":99.75,"n":1,"o":99.75,"t":"2026-10-13T11:15:00Z","v":200,"vw":99.75},{"c":99.5,"h":99.5,"l":99.5,"n":2,"o":99.5,"t":"2026-10-13T11:30:00Z","v":211,"vw":99.5},{"c":99.7672,"h":99.83,"l":99.7672,"n":22,"o":99.83,"t":"2026-10-13T13:30:00Z","v":2129,"vw":99.791284},{"c":99.58,"h":99.6348,"l":99.58,"n":8,"o":99.6348,"t":"2026-10-13T13:45:00Z","v":1896,"vw":99.622296},{"c":99.3901,"h":99.5063,"l":99.3631,"n":15,"o":99.5063,"t":"2026-10-13T14:00:00Z","v":4305,"vw":99.410994},{"c":99.4301,"h":99.51,"l":99.4301,"n":11,"o":99.51,"t":"2026-10-13T14:15:00Z","v":1393,"vw":99.474154},{"c":99.46,"h":99.5387,"l":99.46,"n":9,"o":99.4854,"t":"2026-10-13T14:30:00Z","v":756,"vw":99.503595},{"c":99.46,"h":99.55,"l":99.46,"n":17,"o":99.46,"t":"2026-10-13T14:45:00Z","v":3632,"vw":99.486171},{"c":99.53,"h":99.53,"l":99.47,"n":10,"o":99.47,"t":"2026-10-13T15:00:00Z","v":931,"vw":99.509215},{"c":99.46,"h":99.49,"l":99.46,"n":4,"o":99.47,"t":"2026-10-13T15:15:00Z","v":494,"vw":99.47095},{"c":99.4,"h":99.41,"l":99.4,"n":7,"o":99.4,"t":"2026-10-13T15:30:00Z","v":439,"vw":99.402857},{"c":99.48,"h":99.48,"l":99.4,"n":11,"o":99.46,"t":"2026-10-13T16:00:00Z","v":4359,"vw":99.47257},{"c":99.4399,"h":99.48,"l":99.4399,"n":10,"o":99.48,"t":"2026-10-13T16:15:00Z","v":2303,"vw":99.468918},{"c":99.56,"h":99.56,"l":99.5583,"n":3,"o":99.5583,"t":"2026-10-13T16:30:00Z","v":741,"vw":99.559639},{"c":99.5,"h":99.5,"l":99.5,"n":8,"o":99.5,"t":"2026-10-13T17:00:00Z","v":434,"vw":99.5},{"c":99.485,"h":99.5,"l":99.485,"n":12,"o":99.5,"t":"2026-10-13T17:15:00Z","v":1679,"vw":99.497265},{"c":99.52,"h":99.52,"l":99.52,"n":4,"o":99.52,"t":"2026-10-13T17:30:00Z","v":530,"vw":99.52},{"c":99.53,"h":99.5699,"l":99.53,"n":38,"o":99.5699,"t":"2026-10-13T17:45:00Z","v":361,"vw":99.54995},{"c":99.68,"h":99.68,"l":99.51,"n":16,"o":99.51,"t":"2026-10-13T18:00:00Z","v":7393,"vw":99.582585},{"c":99.67,"h":99.67,"l":99.67,"n":15,"o":99.67,"t":"2026-10-13T18:15:00Z","v":1276,"vw":99.67},{"c":99.695,"h":99.695,"l":99.65,"n":13,"o":99.68,"t":"2026-10-13T18:30:00Z","v":1829,"vw":99.668747},{"c":99.68,"h":99.68,"l":99.68,"n":2,"o":99.68,"t":"2026-10-13T18:45:00Z","v":829,"vw":99.68},{"c":99.74,"h":99.74,"l":99.695,"n":6,"o":99.695,"t":"2026-10-13T19:00:00Z","v":855,"vw":99.709596},{"c":99.75,"h":99.75,"l":99.75,"n":5,"o":99.75,"t":"2026-10-13T19:15:00Z","v":1372,"vw":99.75},{"c":99.74,"h":99.75,"l":99.74,"n":4,"o":99.75,"t":"2026-10-13T19:30:00Z","v":2442,"vw":99.748278},{"c":99.72,"h":99.76,"l":99.702,"n":35,"o":99.702,"t":"2026-10-13T19:45:00Z","v":6596,"vw":99.737606},{"c":99.09,"h":99.46,"l":99.09,"n":39,"o":99.46,"t":"2026-10-14T13:30:00Z","v":4647,"vw":99.368343},{"c":99.0088,"h":99.08,"l":99,"n":13,"o":99.08,"t":"2026-10-14T13:45:00Z","v":2789,"vw":99.018069},{"c":98.78,"h":98.78,"l":98.71,"n":15,"o":98.77,"t":"2026-10-14T14:00:00Z","v":2013,"vw":98.759904},{"c":98.79,"h":98.82,"l":98.75,"n":17,"o":98.79,"t":"2026-10-14T14:15:00Z","v":2373,"vw":98.782333},{"c":98.78,"h":98.94,"l":98.78,"n":25,"o":98.87,"t":"2026-10-14T14:30:00Z","v":1791,"vw":98.869062},{"c":98.78,"h":98.84,"l":98.78,"n":8,"o":98.84,"t":"2026-10-14T14:45:00Z","v":503,"vw":98.795},{"c":98.72,"h":98.755,"l":98.665,"n":26,"o":98.755,"t":"2026-10-14T15:00:00Z","v":2018,"vw":98.694356},{"c":98.77,"h":98.77,"l":98.7536,"n":16,"o":98.76,"t":"2026-10-14T15:15:00Z","v":2272,"vw":98.760394},{"c":98.64,"h":98.724,"l":98.6,"n":31,"o":98.724,"t":"2026-10-14T15:30:00Z","v":2214,"vw":98.657803},{"c":98.57,"h":98.615,"l":98.57,"n":5,"o":98.615,"t":"2026-10-14T15:45:00Z","v":908,"vw":98.578793},{"c":98.5551,"h":98.69,"l":98.5551,"n":18,"o":98.69,"t":"2026-10-14T16:00:00Z","v":1357,"vw":98.616858},{"c":98.54,"h":98.54,"l":98.4626,"n":20,"o":98.5,"t":"2026-10-14T16:15:00Z","v":590,"vw":98.491585},{"c":98.6274,"h":98.6274,"l":98.53,"n":7,"o":98.53,"t":"2026-10-14T16:30:00Z","v":1452,"vw":98.588842},{"c":98.6294,"h":98.6294,"l":98.58,"n":7,"o":98.58,"t":"2026-10-14T16:45:00Z","v":985,"vw":98.597996},{"c":98.55,"h":98.58,"l":98.55,"n":8,"o":98.58,"t":"2026-10-14T17:00:00Z","v":1041,"vw":98.567},{"c":98.5,"h":98.55,"l":98.5,"n":28,"o":98.535,"t":"2026-10-14T17:15:00Z","v":1923,"vw":98.536972},{"c":98.48,"h":98.48,"l":98.48,"n":4,"o":98.48,"t":"2026-10-14T17:30:00Z","v":651,"vw":98.48},{"c":98.3301,"h":98.48,"l":98.3301,"n":73,"o":98.48,"t":"2026-10-14T17:45:00Z","v":793,"vw":98.4428},{"c":98.4333,"h":98.45,"l":98.43,"n":8,"o":98.45,"t":"2026-10-14T18:00:00Z","v":817,"vw":98.436267},{"c":98.55,"h":98.56,"l":98.4769,"n":65,"o":98.4769,"t":"2026-10-14T18:15:00Z","v":6250,"vw":98.522874},{"c":98.47,"h":98.5,"l":98.47,"n":16,"o":98.5,"t":"2026-10-14T18:30:00Z","v":908,"vw":98.495398},{"c":98.4786,"h":98.55,"l":98.4501,"n":11,"o":98.53,"t":"2026-10-14T18:45:00Z","v":2225,"vw":98.505717},{"c":98.453,"h":98.49,"l":98.453,"n":22,"o":98.49,"t":"2026-10-14T19:00:00Z","v":5066,"vw":98.460226},{"c":98.6012,"h":98.725,"l":98.6012,"n":11,"o":98.725,"t":"2026-10-14T19:15:00Z","v":429,"vw":98.675382},{"c":98.61,"h":98.66,"l":98.55,"n":34,"o":98.6156,"t":"2026-10-14T19:30:00Z","v":4266,"vw":98.585998},{"c":98.7,"h":98.7,"l":98.565,"n":38,"o":98.59,"t":"2026-10-14T19:45:00Z","v":3125,"vw":98.660878},{"c":98.75,"h":98.75,"l":98.75,"n":4,"o":98.75,"t":"2026-10-14T20:00:00Z","v":146,"vw":98.75},{"c":98.49,"h":98.5,"l":98.32,"n":53,"o":98.46,"t":"2026-10-15T13:30:00Z","v":3278,"vw":98.449496},{"c":98.1764,"h":98.1864,"l":98.1764,"n":9,"o":98.1864,"t":"2026-10-15T13:45:00Z","v":211,"vw":98.1814},{"c":98.49,"h":98.6236,"l":98.4406,"n":18,"o":98.4406,"t":"2026-10-15T14:00:00Z","v":3847,"vw":98.552448},{"c":98.55,"h":98.64,"l":98.535,"n":12,"o":98.535,"t":"2026-10-15T14:15:00Z","v":2840,"vw":98.564272},{"c":98.75,"h":98.75,"l":98.65,"n":7,"o":98.65,"t":"2026-10-15T14:30:00Z","v":1666,"vw":98.698164},{"c":98.88,"h":98.88,"l":98.7101,"n":39,"o":98.7101,"t":"2026-10-15T14:45:00Z","v":4794,"vw":98.825655},{"c":99.04,"h":99.04,"l":98.985,"n":6,"o":98.985,"t":"2026-10-15T15:00:00Z","v":506,"vw":99.02375},{"c":98.98,"h":99.03,"l":98.98,"n":5,"o":99.015,"t":"2026-10-15T15:15:00Z","v":974,"vw":99.013055},{"c":98.928,"h":98.993,"l":98.925,"n":17,"o":98.94,"t":"2026-10-15T15:30:00Z","v":1785,"vw":98.946268},{"c":98.86,"h":98.94,"l":98.86,"n":32,"o":98.93,"t":"2026-10-15T15:45:00Z","v":4756,"vw":98.925312},{"c":98.845,"h":98.96,"l":98.845,"n":32,"o":98.96,"t":"2026-10-15T16:00:00Z","v":5038,"vw":98.881378},{"c":98.8319,"h":98.87,"l":98.825,"n":39,"o":98.845,"t":"2026-10-15T16:15:00Z","v":2574,"vw":98.850392},{"c":98.89,"h":98.92,"l":98.8288,"n":28,"o":98.92,"t":"2026-10-15T16:30:00Z","v":2593,"vw":98.887434},{"c":98.91,"h":98.91,"l":98.818,"n":8,"o":98.83,"t":"2026-10-15T16:45:00Z","v":1222,"vw":98.841417},{"c":98.96,"h":98.96,"l":98.91,"n":7,"o":98.91,"t":"2026-10-15T17:00:00Z","v":715,"vw":98.917692},{"c":99.0099,"h":99.0199,"l":98.95,"n":42,"o":98.95,"t":"2026-10-15T17:15:00Z","v":4492,"vw":99.007241},{"c":99.06,"h":99.06,"l":99.05,"n":25,"o":99.05,"t":"2026-10-15T17:30:00Z","v":1983,"vw":99.052329},{"c":99.0986,"h":99.11,"l":99.06,"n":90,"o":99.06,"t":"2026-10-15T17:45:00Z","v":1064,"vw":99.078118},{"c":99.01,"h":99.12,"l":99.01,"n":11,"o":99.12,"t":"2026-10-15T18:00:00Z","v":819,"vw":99.063069},{"c":98.98,"h":98.986,"l":98.9468,"n":12,"o":98.98,"t":"2026-10-15T18:15:00Z","v":6878,"vw":98.979549},{"c":99.02,"h":99.03,"l":98.965,"n":43,"o":99.03,"t":"2026-10-15T18:30:00Z","v":10357,"vw":99.015717},{"c":99.04,"h":99.04,"l":99.04,"n":2,"o":99.04,"t":"2026-10-15T18:45:00Z","v":120,"vw":99.04},{"c":99.2,"h":99.2,"l":99.12,"n":21,"o":99.12,"t":"2026-10-15T19:00:00Z","v":1954,"vw":99.137492},{"c":99.2061,"h":99.23,"l":99.12,"n":7,"o":99.12,"t":"2026-10-15T19:15:00Z","v":1094,"vw":99.202083},{"c":99.23,"h":99.23,"l":99.125,"n":17,"o":99.125,"t":"2026-10-15T19:30:00Z","v":3403,"vw":99.163043},{"c":99.28,"h":99.28,"l":99.17,"n":36,"o":99.23,"t":"2026-10-15T19:45:00Z","v":5257,"vw":99.233457},{"c":99.29,"h":99.29,"l":99.29,"n":5,"o":99.29,"t":"2026-10-15T20:00:00Z","v":319,"vw":99.29},{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-10-16T13:15:00Z","v":100,"vw":99.3},{"c":99.6,"h":99.6,"l":99.25,"n":30,"o":99.25,"t":"2026-10-16T13:30:00Z","v":13434,"vw":99.28685},{"c":99.61,"h":99.61,"l":99.559,"n":10,"o":99.559,"t":"2026-10-16T13:45:00Z","v":1938,"vw":99.595436},{"c":99.5138,"h":99.57,"l":99.5138,"n":7,"o":99.57,"t":"2026-10-16T14:00:00Z","v":1724,"vw":99.54097},{"c":99.51,"h":99.51,"l":99.42,"n":27,"o":99.445,"t":"2026-10-16T14:15:00Z","v":1199,"vw":99.459253},{"c":99.55,"h":99.57,"l":99.55,"n":23,"o":99.57,"t":"2026-10-16T14:30:00Z","v":1860,"vw":99.557705},{"c":99.52,"h":99.55,"l":99.52,"n":11,"o":99.55,"t":"2026-10-16T14:45:00Z","v":1307,"vw":99.533356},{"c":99.41,"h":99.57,"l":99.384,"n":68,"o":99.56,"t":"2026-10-16T15:00:00Z","v":8661,"vw":99.445988},{"c":99.32,"h":99.395,"l":99.32,"n":42,"o":99.374,"t":"2026-10-16T15:15:00Z","v":4151,"vw":99.375828},{"c":99.27,"h":99.36,"l":99.25,"n":22,"o":99.35,"t":"2026-10-16T15:30:00Z","v":2116,"vw":99.311227},{"c":99.0665,"h":99.0665,"l":98.93,"n":25,"o":98.98,"t":"2026-10-16T16:00:00Z","v":2134,"vw":99.009114},{"c":99.045,"h":99.08,"l":99.04,"n":10,"o":99.04,"t":"2026-10-16T16:15:00Z","v":804,"vw":99.050811},{"c":98.97,"h":98.99,"l":98.895,"n":15,"o":98.99,"t":"2026-10-16T16:30:00Z","v":1763,"vw":98.941182},{"c":98.82,"h":98.82,"l":98.8,"n":5,"o":98.8,"t":"2026-10-16T16:45:00Z","v":462,"vw":98.806207},{"c":98.69,"h":98.82,"l":98.67,"n":16,"o":98.82,"t":"2026-10-16T17:00:00Z","v":1444,"vw":98.717279},{"c":98.73,"h":98.73,"l":98.525,"n":22,"o":98.57,"t":"2026-10-16T17:15:00Z","v":4862,"vw":98.585435},{"c":98.71,"h":98.76,"l":98.6515,"n":28,"o":98.74,"t":"2026-10-16T17:30:00Z","v":1898,"vw":98.718376},{"c":98.63,"h":98.8099,"l":98.63,"n":14,"o":98.8099,"t":"2026-10-16T17:45:00Z","v":7487,"vw":98.648895},{"c":98.57,"h":98.59,"l":98.5,"n":26,"o":98.57,"t":"2026-10-16T18:00:00Z","v":4894,"vw":98.536639},{"c":98.58,"h":98.59,"l":98.4614,"n":11,"o":98.59,"t":"2026-10-16T18:15:00Z","v":2461,"vw":98.508779},{"c":98.49,"h":98.59,"l":98.4832,"n":22,"o":98.4832,"t":"2026-10-16T18:30:00Z","v":2240,"vw":98.544043},{"c":98.51,"h":98.5799,"l":98.425,"n":31,"o":98.5799,"t":"2026-10-16T18:45:00Z","v":3035,"vw":98.531785},{"c":98.3843,"h":98.51,"l":98.3843,"n":25,"o":98.51,"t":"2026-10-16T19:00:00Z","v":1388,"vw":98.438583},{"c":98.64,"h":98.64,"l":98.525,"n":11,"o":98.55,"t":"2026-10-16T19:15:00Z","v":1972,"vw":98.55512},{"c":98.49,"h":98.63,"l":98.48,"n":79,"o":98.63,"t":"2026-10-16T19:30:00Z","v":13991,"vw":98.550107},{"c":98.73,"h":98.73,"l":98.5,"n":58,"o":98.5,"t":"2026-10-16T19:45:00Z","v":10196,"vw":98.671563},{"c":98.71,"h":98.71,"l":98.71,"n":6,"o":98.71,"t":"2026-10-16T20:00:00Z","v":183,"vw":98.71},{"c":98.97,"h":99.16,"l":98.6487,"n":58,"o":98.92,"t":"2026-10-19T13:30:00Z","v":2863,"vw":98.998981},{"c":98.8424,"h":98.88,"l":98.8424,"n":8,"o":98.862,"t":"2026-10-19T13:45:00Z","v":1414,"vw":98.852321},{"c":98.795,"h":98.795,"l":98.7624,"n":3,"o":98.7624,"t":"2026-10-19T14:00:00Z","v":1363,"vw":98.789228},{"c":98.91,"h":99.01,"l":98.865,"n":43,"o":99,"t":"2026-10-19T14:15:00Z","v":3778,"vw":98.916379},{"c":98.8,"h":98.835,"l":98.79,"n":65,"o":98.8001,"t":"2026-10-19T14:30:00Z","v":4929,"vw":98.810459},{"c":98.82,"h":98.82,"l":98.76,"n":22,"o":98.8,"t":"2026-10-19T14:45:00Z","v":1660,"vw":98.80913},{"c":98.96,"h":98.96,"l":98.8501,"n":14,"o":98.9,"t":"2026-10-19T15:00:00Z","v":980,"vw":98.916467},{"c":99.11,"h":99.12,"l":98.97,"n":40,"o":98.97,"t":"2026-10-19T15:15:00Z","v":3323,"vw":99.032233},{"c":99.09,"h":99.1,"l":99.06,"n":14,"o":99.085,"t":"2026-10-19T15:30:00Z","v":628,"vw":99.079},{"c":98.9716,"h":99.0886,"l":98.9716,"n":19,"o":99.0886,"t":"2026-10-19T15:45:00Z","v":2947,"vw":99.039972},{"c":98.86,"h":98.86,"l":98.84,"n":4,"o":98.84,"t":"2026-10-19T16:00:00Z","v":803,"vw":98.845767},{"c":98.85,"h":98.85,"l":98.8,"n":13,"o":98.8,"t":"2026-10-19T16:15:00Z","v":1518,"vw":98.839683},{"c":98.8399,"h":98.84,"l":98.8,"n":12,"o":98.84,"t":"2026-10-19T16:30:00Z","v":2831,"vw":98.827971},{"c":98.76,"h":98.76,"l":98.76,"n":5,"o":98.76,"t":"2026-10-19T16:45:00Z","v":189,"vw":98.76},{"c":98.6907,"h":98.75,"l":98.6907,"n":15,"o":98.735,"t":"2026-10-19T17:00:00Z","v":2060,"vw":98.730877},{"c":98.73,"h":98.75,"l":98.72,"n":4,"o":98.75,"t":"2026-10-19T17:15:00Z","v":1193,"vw":98.736873},{"c":98.745,"h":98.805,"l":98.7,"n":38,"o":98.76,"t":"2026-10-19T17:30:00Z","v":7041,"vw":98.730234},{"c":98.75,"h":98.79,"l":98.7,"n":33,"o":98.745,"t":"2026-10-19T17:45:00Z","v":4655,"vw":98.73871},{"c":98.79,"h":98.89,"l":98.78,"n":29,"o":98.89,"t":"2026-10-19T18:00:00Z","v":4291,"vw":98.790116},{"c":98.73,"h":98.81,"l":98.73,"n":25,"o":98.8,"t":"2026-10-19T18:15:00Z","v":3010,"vw":98.773458},{"c":98.74,"h":98.74,"l":98.67,"n":10,"o":98.71,"t":"2026-10-19T18:30:00Z","v":661,"vw":98.713312},{"c":98.75,"h":98.78,"l":98.75,"n":5,"o":98.77,"t":"2026-10-19T18:45:00Z","v":800,"vw":98.76625},{"c":98.7699,"h":98.8,"l":98.7699,"n":6,"o":98.8,"t":"2026-10-19T19:00:00Z","v":611,"vw":98.782968},{"c":98.795,"h":98.82,"l":98.735,"n":11,"o":98.76,"t":"2026-10-19T19:15:00Z","v":1891,"vw":98.781162},{"c":98.83,"h":98.83,"l":98.77,"n":6,"o":98.79,"t":"2026-10-19T19:30:00Z","v":624,"vw":98.804455},{"c":98.69,"h":98.82,"l":98.68,"n":69,"o":98.82,"t":"2026-10-19T19:45:00Z","v":7209,"vw":98.749493},{"c":98.69,"h":98.69,"l":98.69,"n":4,"o":98.69,"t":"2026-10-19T20:00:00Z","v":327,"vw":98.69},{"c":99,"h":99,"l":99,"n":1,"o":99,"t":"2026-10-19T22:45:00Z","v":190,"vw":99},{"c":98.63,"h":98.7388,"l":98.59,"n":44,"o":98.59,"t":"2026-10-20T13:30:00Z","v":4601,"vw":98.625456},{"c":98.79,"h":98.79,"l":98.63,"n":10,"o":98.63,"t":"2026-10-20T13:45:00Z","v":1070,"vw":98.716931},{"c":98.945,"h":98.945,"l":98.945,"n":3,"o":98.945,"t":"2026-10-20T14:00:00Z","v":499,"vw":98.945},{"c":99.215,"h":99.215,"l":99.04,"n":5,"o":99.04,"t":"2026-10-20T14:15:00Z","v":1443,"vw":99.180433},{"c":99.38,"h":99.42,"l":99.2764,"n":38,"o":99.35,"t":"2026-10-20T14:30:00Z","v":6054,"vw":99.364308},{"c":99.18,"h":99.37,"l":99.18,"n":12,"o":99.349,"t":"2026-10-20T15:00:00Z","v":604,"vw":99.313131},{"c":99.11,"h":99.21,"l":99.11,"n":6,"o":99.21,"t":"2026-10-20T15:15:00Z","v":473,"vw":99.173694},{"c":99.19,"h":99.19,"l":99.0432,"n":4,"o":99.0432,"t":"2026-10-20T15:30:00Z","v":1324,"vw":99.066644},{"c":99.16,"h":99.16,"l":99.095,"n":2,"o":99.095,"t":"2026-10-20T15:45:00Z","v":225,"vw":99.123889},{"c":99.18,"h":99.18,"l":99.12,"n":12,"o":99.17,"t":"2026-10-20T16:00:00Z","v":1015,"vw":99.162553},{"c":98.9871,"h":98.9871,"l":98.9871,"n":5,"o":98.9871,"t":"2026-10-20T16:15:00Z","v":622,"vw":98.9871},{"c":99.14,"h":99.17,"l":99.11,"n":5,"o":99.11,"t":"2026-10-20T16:30:00Z","v":2088,"vw":99.118413},{"c":99.055,"h":99.1605,"l":99.025,"n":17,"o":99.12,"t":"2026-10-20T16:45:00Z","v":1860,"vw":99.114699},{"c":99.03,"h":99.09,"l":99.015,"n":11,"o":99.09,"t":"2026-10-20T17:00:00Z","v":1371,"vw":99.0518},{"c":99.13,"h":99.14,"l":99.045,"n":16,"o":99.045,"t":"2026-10-20T17:15:00Z","v":2033,"vw":99.099363},{"c":99.19,"h":99.19,"l":99.16,"n":18,"o":99.1808,"t":"2026-10-20T17:30:00Z","v":1033,"vw":99.177725},{"c":99.155,"h":99.19,"l":99.155,"n":104,"o":99.19,"t":"2026-10-20T17:45:00Z","v":4617,"vw":99.181275},{"c":99.205,"h":99.22,"l":99.19,"n":27,"o":99.2,"t":"2026-10-20T18:00:00Z","v":1969,"vw":99.200232},{"c":99.15,"h":99.23,"l":99.145,"n":36,"o":99.22,"t":"2026-10-20T18:15:00Z","v":2545,"vw":99.182767},{"c":99.085,"h":99.12,"l":99.085,"n":11,"o":99.115,"t":"2026-10-20T18:30:00Z","v":1029,"vw":99.113521},{"c":99.0886,"h":99.14,"l":99.05,"n":14,"o":99.05,"t":"2026-10-20T18:45:00Z","v":1808,"vw":99.109438},{"c":99.12,"h":99.168,"l":99.11,"n":22,"o":99.15,"t":"2026-10-20T19:00:00Z","v":2272,"vw":99.151666},{"c":99.11,"h":99.12,"l":99.08,"n":23,"o":99.085,"t":"2026-10-20T19:15:00Z","v":2375,"vw":99.099664},{"c":99.08,"h":99.14,"l":99.07,"n":16,"o":99.08,"t":"2026-10-20T19:30:00Z","v":1862,"vw":99.09544},{"c":99.14,"h":99.15,"l":99.13,"n":33,"o":99.15,"t":"2026-10-20T19:45:00Z","v":4511,"vw":99.140302},{"c":99.21,"h":99.21,"l":99.21,"n":5,"o":99.21,"t":"2026-10-20T20:00:00Z","v":305,"vw":99.21},{"c":99.21,"h":99.2847,"l":99.1901,"n":28,"o":99.211,"t":"2026-10-21T13:30:00Z","v":5940,"vw":99.22323},{"c":99.33,"h":99.34,"l":99.18,"n":40,"o":99.18,"t":"2026-10-21T13:45:00Z","v":3008,"vw":99.264003},{"c":99.15,"h":99.34,"l":99.14,"n":32,"o":99.275,"t":"2026-10-21T14:00:00Z","v":5726,"vw":99.274253},{"c":99.16,"h":99.22,"l":99.11,"n":19,"o":99.11,"t":"2026-10-21T14:15:00Z","v":1753,"vw":99.183026},{"c":99.3,"h":99.3,"l":99.2379,"n":15,"o":99.2379,"t":"2026-10-21T14:30:00Z","v":2038,"vw":99.280135},{"c":99.276,"h":99.315,"l":99.276,"n":16,"o":99.315,"t":"2026-10-21T14:45:00Z","v":722,"vw":99.289298},{"c":99.27,"h":99.28,"l":99.23,"n":9,"o":99.26,"t":"2026-10-21T15:00:00Z","v":1807,"vw":99.25376},{"c":99.3699,"h":99.3699,"l":99.285,"n":11,"o":99.3,"t":"2026-10-21T15:15:00Z","v":2158,"vw":99.30234},{"c":99.44,"h":99.44,"l":99.44,"n":1,"o":99.44,"t":"2026-10-21T15:30:00Z","v":200,"vw":99.44},{"c":99.45,"h":99.46,"l":99.45,"n":7,"o":99.46,"t":"2026-10-21T15:45:00Z","v":955,"vw":99.456167},{"c":99.4,"h":99.44,"l":99.38,"n":6,"o":99.44,"t":"2026-10-21T16:00:00Z","v":1241,"vw":99.414516},{"c":99.405,"h":99.42,"l":99.405,"n":11,"o":99.42,"t":"2026-10-21T16:15:00Z","v":1064,"vw":99.414568},{"c":99.455,"h":99.455,"l":99.36,"n":45,"o":99.43,"t":"2026-10-21T16:30:00Z","v":4108,"vw":99.401957},{"c":99.51,"h":99.51,"l":99.45,"n":24,"o":99.45,"t":"2026-10-21T16:45:00Z","v":1801,"vw":99.489299},{"c":99.4957,"h":99.53,"l":99.4957,"n":3,"o":99.53,"t":"2026-10-21T17:00:00Z","v":332,"vw":99.51285},{"c":99.52,"h":99.56,"l":99.515,"n":8,"o":99.56,"t":"2026-10-21T17:15:00Z","v":612,"vw":99.53162},{"c":99.56,"h":99.56,"l":99.515,"n":8,"o":99.55,"t":"2026-10-21T17:30:00Z","v":1798,"vw":99.55571},{"c":99.56,"h":99.56,"l":99.525,"n":16,"o":99.5331,"t":"2026-10-21T17:45:00Z","v":1311,"vw":99.54235},{"c":99.55,"h":99.55,"l":99.53,"n":11,"o":99.53,"t":"2026-10-21T18:00:00Z","v":446,"vw":99.541401},{"c":99.5541,"h":99.59,"l":99.5541,"n":9,"o":99.57,"t":"2026-10-21T18:15:00Z","v":2705,"vw":99.572463},{"c":99.31,"h":99.6,"l":99.285,"n":17,"o":99.6,"t":"2026-10-21T18:45:00Z","v":1691,"vw":99.348204},{"c":99.2,"h":99.2,"l":99.2,"n":1,"o":99.2,"t":"2026-10-21T19:00:00Z","v":100,"vw":99.2},{"c":99.26,"h":99.26,"l":99.26,"n":3,"o":99.26,"t":"2026-10-21T19:15:00Z","v":180,"vw":99.26},{"c":99.43,"h":99.43,"l":99.39,"n":8,"o":99.43,"t":"2026-10-21T19:30:00Z","v":525,"vw":99.408599},{"c":99.45,"h":99.46,"l":99.41,"n":29,"o":99.43,"t":"2026-10-21T19:45:00Z","v":3868,"vw":99.441074},{"c":99.43,"h":99.43,"l":99.43,"n":3,"o":99.43,"t":"2026-10-21T20:00:00Z","v":122,"vw":99.43},{"c":98.5886,"h":98.85,"l":98.45,"n":104,"o":98.85,"t":"2026-10-22T13:30:00Z","v":7893,"vw":98.669077},{"c":98.72,"h":98.72,"l":98.6,"n":20,"o":98.64,"t":"2026-10-22T13:45:00Z","v":1929,"vw":98.645532},{"c":98.64,"h":98.8,"l":98.615,"n":7,"o":98.8,"t":"2026-10-22T14:00:00Z","v":1213,"vw":98.712894},{"c":98.35,"h":98.63,"l":98.35,"n":18,"o":98.55,"t":"2026-10-22T14:15:00Z","v":1951,"vw":98.506376},{"c":98.13,"h":98.32,"l":98.13,"n":28,"o":98.32,"t":"2026-10-22T14:30:00Z","v":2538,"vw":98.264069},{"c":98.2899,"h":98.2899,"l":98.15,"n":22,"o":98.15,"t":"2026-10-22T14:45:00Z","v":2973,"vw":98.233048},{"c":98.24,"h":98.26,"l":98.185,"n":49,"o":98.26,"t":"2026-10-22T15:00:00Z","v":6394,"vw":98.223319},{"c":98.2524,"h":98.43,"l":98.22,"n":32,"o":98.22,"t":"2026-10-22T15:15:00Z","v":3414,"vw":98.307133},{"c":98.14,"h":98.343,"l":98.14,"n":30,"o":98.2,"t":"2026-10-22T15:30:00Z","v":2941,"vw":98.213817},{"c":98.44,"h":98.44,"l":98.3,"n":12,"o":98.3,"t":"2026-10-22T15:45:00Z","v":916,"vw":98.402773},{"c":98.51,"h":98.51,"l":98.43,"n":19,"o":98.5,"t":"2026-10-22T16:00:00Z","v":1639,"vw":98.496916},{"c":98.7,"h":98.71,"l":98.58,"n":59,"o":98.58,"t":"2026-10-22T16:15:00Z","v":14346,"vw":98.685399},{"c":98.335,"h":98.68,"l":98.335,"n":36,"o":98.68,"t":"2026-10-22T16:30:00Z","v":5795,"vw":98.538319},{"c":98.5,"h":98.51,"l":98.32,"n":30,"o":98.32,"t":"2026-10-22T16:45:00Z","v":6150,"vw":98.453107},{"c":98.37,"h":98.43,"l":98.37,"n":19,"o":98.43,"t":"2026-10-22T17:00:00Z","v":1594,"vw":98.385357},{"c":98.44,"h":98.46,"l":98.3056,"n":13,"o":98.3056,"t":"2026-10-22T17:15:00Z","v":2113,"vw":98.432206},{"c":98.51,"h":98.53,"l":98.4391,"n":27,"o":98.4391,"t":"2026-10-22T17:30:00Z","v":1767,"vw":98.490878},{"c":98.47,"h":98.5076,"l":98.47,"n":16,"o":98.505,"t":"2026-10-22T17:45:00Z","v":1495,"vw":98.493024},{"c":98.48,"h":98.48,"l":98.37,"n":31,"o":98.4,"t":"2026-10-22T18:00:00Z","v":2012,"vw":98.434655},{"c":98.5,"h":98.54,"l":98.5,"n":26,"o":98.51,"t":"2026-10-22T18:15:00Z","v":3859,"vw":98.519094},{"c":98.4,"h":98.44,"l":98.385,"n":7,"o":98.43,"t":"2026-10-22T18:30:00Z","v":2126,"vw":98.399032},{"c":98.4599,"h":98.46,"l":98.42,"n":16,"o":98.44,"t":"2026-10-22T18:45:00Z","v":3008,"vw":98.433002},{"c":98.46,"h":98.47,"l":98.3599,"n":31,"o":98.36,"t":"2026-10-22T19:00:00Z","v":3804,"vw":98.409661},{"c":98.515,"h":98.515,"l":98.45,"n":13,"o":98.46,"t":"2026-10-22T19:15:00Z","v":731,"vw":98.483303},{"c":98.415,"h":98.53,"l":98.415,"n":19,"o":98.53,"t":"2026-10-22T19:30:00Z","v":1400,"vw":98.497185},{"c":98.64,"h":98.64,"l":98.4,"n":21,"o":98.43,"t":"2026-10-22T19:45:00Z","v":1561,"vw":98.561031},{"c":100,"h":100,"l":98.63,"n":7,"o":98.63,"t":"2026-10-22T20:00:00Z","v":1025,"vw":99.166748}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3045418579175495,"strike":108.50654488689216,"iv":0.23844226245527556,"gamma":0.0262748772339447,"theta":-0.020254656835082503,"vega":0.046781944842756364,"rho":0.006838317448397876,"breakevenPct":10.322505064189096},{"delta":0.15,"premium":0.4692321568713144,"strike":106.1538263304098,"iv":0.22463039915309127,"gamma":0.03731198485294288,"theta":-0.02617357893452269,"vega":0.06312570364486131,"rho":0.010300583415062901,"breakevenPct":8.104084444166189},{"delta":0.2,"premium":0.5966941888308239,"strike":104.4163226396147,"iv":0.20716948659611711,"gamma":0.050589651149415396,"theta":-0.028958249584973072,"vega":0.07524355259473159,"rho":0.013730967882125557,"breakevenPct":6.471678828394532},{"delta":0.25,"premium":0.688327349971633,"strike":103.2709081253546,"iv":0.18619669113626397,"gamma":0.06602365438817244,"theta":-0.028726484087683676,"vega":0.08329434201130281,"rho":0.017130669262840518,"breakevenPct":5.403260139233726},{"delta":0.3,"premium":0.7799605111124421,"strike":102.12549361109447,"iv":0.16522389567641083,"gamma":0.0814576576269295,"theta":-0.02849471859039428,"vega":0.09134513142787405,"rho":0.02053037064355548,"breakevenPct":4.33484145007292},{"delta":0.35,"premium":0.8715936722532511,"strike":100.98007909683436,"iv":0.14425110021655768,"gamma":0.09689166086568654,"theta":-0.028262953093104885,"vega":0.09939592084444528,"rho":0.023930072024270437,"breakevenPct":3.2664227609121133},{"delta":0.4,"premium":0.9756253337488133,"strike":99.93166577666983,"iv":0.12620274688688146,"gamma":0.1105694894290335,"theta":-0.02815589255835608,"vega":0.10647016884712764,"rho":0.027397568439911767,"breakevenPct":2.3089233604569115},{"delta":0.45,"premium":1.1531531113154732,"strike":99.4582583698254,"iv":0.1254899689972059,"gamma":0.11383702528826445,"theta":-0.02878806097382555,"vega":0.107755652156514,"rho":0.031266941825624096,"breakevenPct":2.0089338752315578},{"delta":0.5,"premium":1.3341157702825888,"strike":98.98541476754785,"iv":0.12491668185961713,"gamma":0.11683810391978122,"theta":-0.02942479489516864,"vega":0.10894165907019143,"rho":0.03513146065375894,"breakevenPct":1.7129986189095143},{"delta":0.55,"premium":1.6189835916134916,"strike":98.52962625341841,"iv":0.1285629899726527,"gamma":0.11177885141294439,"theta":-0.030199635369188696,"vega":0.10711850501367365,"rho":0.03884912911517493,"breakevenPct":1.5397037869126153},{"delta":0.6,"premium":1.903851412944394,"strike":98.07383773928898,"iv":0.13220929808568824,"gamma":0.10671959890610756,"theta":-0.03097447584320875,"vega":0.10529535095715588,"rho":0.0425667975765909,"breakevenPct":1.3664089549157166},{"delta":0.65,"premium":2.3320294117647062,"strike":97.5070588235294,"iv":0.13960258823529412,"gamma":0.09692847058823528,"theta":-0.031642235294117645,"vega":0.10051423529411764,"rho":0.046289252447236105,"breakevenPct":1.2258828300660254},{"delta":0.7,"premium":2.791346153846153,"strike":96.91153846153846,"iv":0.14691846153846155,"gamma":0.08647038461538463,"theta":-0.032005384615384616,"vega":0.09473230769230771,"rho":0.0500058347238562,"breakevenPct":1.0877873014139863},{"delta":0.75,"premium":3.2721153846153843,"strike":96.27051282051282,"iv":0.14922615384615384,"gamma":0.07756012820512821,"theta":-0.030595128205128205,"vega":0.08627076923076923,"rho":0.05367995481601367,"breakevenPct":0.9253048820117652},{"delta":0.8,"premium":3.968896484375,"strike":95.435546875,"iv":0.1569734375,"gamma":0.0652767578125,"theta":-0.02932265625,"vega":0.07615234374999999,"rho":0.05726665904269654,"breakevenPct":0.7852006077004956},{"delta":0.85,"premium":4.807184466019416,"strike":94.46213592233009,"iv":0.16338330097087378,"gamma":0.051922912621359237,"theta":-0.02691747572815534,"vega":0.06330097087378642,"rho":0.06078658005708155,"breakevenPct":0.6482007384665094},{"delta":0.9,"premium":5.822163588390502,"strike":93.30870712401055,"iv":0.16681952506596306,"gamma":0.038357519788918194,"theta":-0.02308786279683377,"vega":0.04768232189973613,"rho":0.06420030908282666,"breakevenPct":0.5078279553898983}],"put":[{"delta":0.1,"premium":0.6,"strike":85.2735397524974,"iv":0.4355651933727048,"gamma":0.014589481440845112,"theta":-0.0355366659568144,"vega":0.048514362762084186,"rho":-0.00864018777013833,"breakevenPct":14.150319626384057},{"delta":0.15,"premium":0.6746031606296797,"strike":90.98412642518718,"iv":0.30225217426341705,"gamma":0.02790607294800651,"theta":-0.03205867934499823,"vega":0.06445783191709947,"rho":-0.01295350684909616,"breakevenPct":8.436050629060617},{"delta":0.2,"premium":0.780959421826596,"strike":93.61918843653191,"iv":0.24537744256829935,"gamma":0.04136940420693697,"theta":-0.030506494947389797,"vega":0.07733271550962448,"rho":-0.017295234029359542,"breakevenPct":5.872220404840994},{"delta":0.25,"premium":0.8745378093077315,"strike":95.32717079076976,"iv":0.2066396773470613,"gamma":0.05579489404658394,"theta":-0.028395202544122543,"vega":0.08771519149832241,"rho":-0.021652025275959937,"breakevenPct":4.235391887395284},{"delta":0.3,"premium":0.9626315279499104,"strike":96.50175370599881,"iv":0.17905216099389604,"gamma":0.07059340956778794,"theta":-0.026091043274819387,"vega":0.09588894192450197,"rho":-0.026011829441233113,"breakevenPct":3.133811033104634},{"delta":0.35,"premium":1.0804243812402354,"strike":97.32169752496094,"iv":0.16255922071411727,"gamma":0.08255631104105941,"theta":-0.024769691313132454,"vega":0.1014601138463336,"rho":-0.030205554789749945,"breakevenPct":2.4219069819317545},{"delta":0.4,"premium":1.2362843249532545,"strike":97.94513729981301,"iv":0.15478420167540652,"gamma":0.09123617221655628,"theta":-0.024705636797385713,"vega":0.10544897979639464,"rho":-0.03423556819044285,"breakevenPct":1.947832328034302},{"delta":0.45,"premium":1.4428118393234672,"strike":98.48202959830867,"iv":0.1511596194503171,"gamma":0.09522959830866808,"theta":-0.024025158562367865,"vega":0.10734249471458775,"rho":-0.03830700992454419,"breakevenPct":1.6128786789159457},{"delta":0.5,"premium":1.65459825750242,"strike":99.00968054211036,"iv":0.14791965150048403,"gamma":0.09872226524685382,"theta":-0.02326515004840271,"vega":0.10896515004840271,"rho":-0.04238172393780401,"breakevenPct":1.2926267011984824},{"delta":0.55,"premium":1.8845111326234272,"strike":99.49370764762827,"iv":0.14390222652468537,"gamma":0.09983552758954502,"theta":-0.021522652468538236,"vega":0.10722265246853824,"rho":-0.046420903562223385,"breakevenPct":1.0349827486516858},{"delta":0.6,"premium":2.114424007744434,"strike":99.97773475314618,"iv":0.13988480154888672,"gamma":0.10094878993223622,"theta":-0.019780154888673764,"vega":0.10548015488867375,"rho":-0.050460083186642746,"breakevenPct":0.77733879610489},{"delta":0.65,"premium":3.074966622162885,"strike":101.06141522029372,"iv":0.15697983978638186,"gamma":0.08856021361815752,"theta":-0.019360347129506007,"vega":0.09786395193591453,"rho":-0.05478962101855755,"breakevenPct":0.6524905220208385},{"delta":0.7,"premium":4.0707387627948375,"strike":102.17400979083222,"iv":0.17509287939474855,"gamma":0.07552060525144638,"theta":-0.01900431686693369,"vega":0.08996453048509123,"rho":-0.0591331593510434,"breakevenPct":0.5340453938584708},{"delta":0.75,"premium":5.066510903426792,"strike":103.28660436137072,"iv":0.19320591900311526,"gamma":0.06248099688473519,"theta":-0.01864828660436137,"vega":0.0820651090342679,"rho":-0.06347669768352926,"breakevenPct":0.41560026569610303},{"delta":0.8,"premium":6.062283044058747,"strike":104.39919893190921,"iv":0.211318958611482,"gamma":0.04944138851802401,"theta":-0.01829225634178905,"vega":0.07416568758344458,"rho":-0.06782023601601513,"breakevenPct":0.2971551375337351},{"delta":0.85,"premium":9.280652680652679,"strike":107.68065268065268,"iv":0.2779298368298368,"gamma":0.032374358974358974,"theta":-0.02088787878787879,"vega":0.06341282051282052,"rho":-0.07384204778688148,"breakevenPct":0.23319476832605676}]},"raw":{"call":[{"delta":0.1,"premium":0.3045418579175495,"strike":108.50654488689216,"iv":0.23844226245527556,"gamma":0.0262748772339447,"theta":-0.020254656835082503,"vega":0.046781944842756364,"rho":0.006838317448397876,"breakevenPct":10.322505064189096},{"delta":0.15,"premium":0.4692321568713144,"strike":106.1538263304098,"iv":0.22463039915309127,"gamma":0.03731198485294288,"theta":-0.02617357893452269,"vega":0.06312570364486131,"rho":0.010300583415062901,"breakevenPct":8.104084444166189},{"delta":0.2,"premium":0.5966941888308239,"strike":104.4163226396147,"iv":0.20716948659611711,"gamma":0.050589651149415396,"theta":-0.028958249584973072,"vega":0.07524355259473159,"rho":0.013730967882125557,"breakevenPct":6.471678828394532},{"delta":0.25,"premium":0.688327349971633,"strike":103.2709081253546,"iv":0.18619669113626397,"gamma":0.06602365438817244,"theta":-0.028726484087683676,"vega":0.08329434201130281,"rho":0.017130669262840518,"breakevenPct":5.403260139233726},{"delta":0.3,"premium":0.7799605111124421,"strike":102.12549361109447,"iv":0.16522389567641083,"gamma":0.0814576576269295,"theta":-0.02849471859039428,"vega":0.09134513142787405,"rho":0.02053037064355548,"breakevenPct":4.33484145007292},{"delta":0.35,"premium":0.8715936722532511,"strike":100.98007909683436,"iv":0.14425110021655768,"gamma":0.09689166086568654,"theta":-0.028262953093104885,"vega":0.09939592084444528,"rho":0.023930072024270437,"breakevenPct":3.2664227609121133},{"delta":0.4,"premium":0.9756253337488133,"strike":99.93166577666983,"iv":0.12620274688688146,"gamma":0.1105694894290335,"theta":-0.02815589255835608,"vega":0.10647016884712764,"rho":0.027397568439911767,"breakevenPct":2.3089233604569115},{"delta":0.45,"premium":1.1531531113154732,"strike":99.4582583698254,"iv":0.1254899689972059,"gamma":0.11383702528826445,"theta":-0.02878806097382555,"vega":0.107755652156514,"rho":0.031266941825624096,"breakevenPct":2.0089338752315578},{"delta":0.5,"premium":1.3341157702825888,"strike":98.98541476754785,"iv":0.12491668185961713,"gamma":0.11683810391978122,"theta":-0.02942479489516864,"vega":0.10894165907019143,"rho":0.03513146065375894,"breakevenPct":1.7129986189095143},{"delta":0.55,"premium":1.6189835916134916,"strike":98.52962625341841,"iv":0.1285629899726527,"gamma":0.11177885141294439,"theta":-0.030199635369188696,"vega":0.10711850501367365,"rho":0.03884912911517493,"breakevenPct":1.5397037869126153},{"delta":0.6,"premium":1.903851412944394,"strike":98.07383773928898,"iv":0.13220929808568824,"gamma":0.10671959890610756,"theta":-0.03097447584320875,"vega":0.10529535095715588,"rho":0.0425667975765909,"breakevenPct":1.3664089549157166},{"delta":0.65,"premium":2.3320294117647062,"strike":97.5070588235294,"iv":0.13960258823529412,"gamma":0.09692847058823528,"theta":-0.031642235294117645,"vega":0.10051423529411764,"rho":0.046289252447236105,"breakevenPct":1.2258828300660254},{"delta":0.7,"premium":2.791346153846153,"strike":96.91153846153846,"iv":0.14691846153846155,"gamma":0.08647038461538463,"theta":-0.032005384615384616,"vega":0.09473230769230771,"rho":0.0500058347238562,"breakevenPct":1.0877873014139863},{"delta":0.75,"premium":3.2721153846153843,"strike":96.27051282051282,"iv":0.14922615384615384,"gamma":0.07756012820512821,"theta":-0.030595128205128205,"vega":0.08627076923076923,"rho":0.05367995481601367,"breakevenPct":0.9253048820117652},{"delta":0.8,"premium":3.968896484375,"strike":95.435546875,"iv":0.1569734375,"gamma":0.0652767578125,"theta":-0.02932265625,"vega":0.07615234374999999,"rho":0.05726665904269654,"breakevenPct":0.7852006077004956},{"delta":0.85,"premium":4.807184466019416,"strike":94.46213592233009,"iv":0.16338330097087378,"gamma":0.051922912621359237,"theta":-0.02691747572815534,"vega":0.06330097087378642,"rho":0.06078658005708155,"breakevenPct":0.6482007384665094},{"delta":0.9,"premium":5.822163588390502,"strike":93.30870712401055,"iv":0.16681952506596306,"gamma":0.038357519788918194,"theta":-0.02308786279683377,"vega":0.04768232189973613,"rho":0.06420030908282666,"breakevenPct":0.5078279553898983}],"put":[{"delta":0.1,"premium":0.6,"strike":85.2735397524974,"iv":0.4355651933727048,"gamma":0.014589481440845112,"theta":-0.0355366659568144,"vega":0.048514362762084186,"rho":-0.00864018777013833,"breakevenPct":14.150319626384057},{"delta":0.15,"premium":0.6746031606296797,"strike":90.98412642518718,"iv":0.30225217426341705,"gamma":0.02790607294800651,"theta":-0.03205867934499823,"vega":0.06445783191709947,"rho":-0.01295350684909616,"breakevenPct":8.436050629060617},{"delta":0.2,"premium":0.780959421826596,"strike":93.61918843653191,"iv":0.24537744256829935,"gamma":0.04136940420693697,"theta":-0.030506494947389797,"vega":0.07733271550962448,"rho":-0.017295234029359542,"breakevenPct":5.872220404840994},{"delta":0.25,"premium":0.8745378093077315,"strike":95.32717079076976,"iv":0.2066396773470613,"gamma":0.05579489404658394,"theta":-0.028395202544122543,"vega":0.08771519149832241,"rho":-0.021652025275959937,"breakevenPct":4.235391887395284},{"delta":0.3,"premium":0.9626315279499104,"strike":96.50175370599881,"iv":0.17905216099389604,"gamma":0.07059340956778794,"theta":-0.026091043274819387,"vega":0.09588894192450197,"rho":-0.026011829441233113,"breakevenPct":3.133811033104634},{"delta":0.35,"premium":1.0804243812402354,"strike":97.32169752496094,"iv":0.16255922071411727,"gamma":0.08255631104105941,"theta":-0.024769691313132454,"vega":0.1014601138463336,"rho":-0.030205554789749945,"breakevenPct":2.4219069819317545},{"delta":0.4,"premium":1.2362843249532545,"strike":97.94513729981301,"iv":0.15478420167540652,"gamma":0.09123617221655628,"theta":-0.024705636797385713,"vega":0.10544897979639464,"rho":-0.03423556819044285,"breakevenPct":1.947832328034302},{"delta":0.45,"premium":1.4428118393234672,"strike":98.48202959830867,"iv":0.1511596194503171,"gamma":0.09522959830866808,"theta":-0.024025158562367865,"vega":0.10734249471458775,"rho":-0.03830700992454419,"breakevenPct":1.6128786789159457},{"delta":0.5,"premium":1.65459825750242,"strike":99.00968054211036,"iv":0.14791965150048403,"gamma":0.09872226524685382,"theta":-0.02326515004840271,"vega":0.10896515004840271,"rho":-0.04238172393780401,"breakevenPct":1.2926267011984824},{"delta":0.55,"premium":1.8845111326234272,"strike":99.49370764762827,"iv":0.14390222652468537,"gamma":0.09983552758954502,"theta":-0.021522652468538236,"vega":0.10722265246853824,"rho":-0.046420903562223385,"breakevenPct":1.0349827486516858},{"delta":0.6,"premium":2.114424007744434,"strike":99.97773475314618,"iv":0.13988480154888672,"gamma":0.10094878993223622,"theta":-0.019780154888673764,"vega":0.10548015488867375,"rho":-0.050460083186642746,"breakevenPct":0.77733879610489},{"delta":0.65,"premium":3.074966622162885,"strike":101.06141522029372,"iv":0.15697983978638186,"gamma":0.08856021361815752,"theta":-0.019360347129506007,"vega":0.09786395193591453,"rho":-0.05478962101855755,"breakevenPct":0.6524905220208385},{"delta":0.7,"premium":4.0707387627948375,"strike":102.17400979083222,"iv":0.17509287939474855,"gamma":0.07552060525144638,"theta":-0.01900431686693369,"vega":0.08996453048509123,"rho":-0.0591331593510434,"breakevenPct":0.5340453938584708},{"delta":0.75,"premium":5.066510903426792,"strike":103.28660436137072,"iv":0.19320591900311526,"gamma":0.06248099688473519,"theta":-0.01864828660436137,"vega":0.0820651090342679,"rho":-0.06347669768352926,"breakevenPct":0.41560026569610303},{"delta":0.8,"premium":6.062283044058747,"strike":104.39919893190921,"iv":0.211318958611482,"gamma":0.04944138851802401,"theta":-0.01829225634178905,"vega":0.07416568758344458,"rho":-0.06782023601601513,"breakevenPct":0.2971551375337351},{"delta":0.85,"premium":9.280652680652679,"strike":107.68065268065268,"iv":0.2779298368298368,"gamma":0.032374358974358974,"theta":-0.02088787878787879,"vega":0.06341282051282052,"rho":-0.07384204778688148,"breakevenPct":0.23319476832605676}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}