{"symbol":"AVT","url":"https://intraalpha.com/companies/AVT","capturedAt":"2026-10-22T22:08:33.030Z","state":"ready","quote":{"symbol":"AVT","last_price":88.64,"prev_close":93.13,"regular_close":88.64,"change":-4.49,"change_pct":-4.8212,"regular_change":-4.49,"regular_change_pct":-4.8212,"extended_change":0,"extended_change_pct":0,"bid":80.5,"ask":105,"bid_size":100,"ask_size":100,"volume":1159654,"vwap":88.257095,"open":90.32,"high":91.065,"low":85.66,"close":88.64,"trade_count":21320,"last_trade_at":"2026-10-22T20:34:59.230473347Z","last_quote_at":"2026-10-22T20:01:41.862558001Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:08:29.172466535-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AVT","fetched_at":"2026-10-22T22:08:32.160787+00:00","name":"Avnet Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"ELECTRONICS & COMPUTER DISTRIBUTION","country":"USA","description":"Avnet, Inc., a technology solutions company, markets, sells and distributes electronic components. The company is headquartered in Phoenix, Arizona.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":7658345000,"ebitda":944158000,"pe_ratio":23.22,"peg_ratio":2.649,"book_value":61.19,"dividend_per_share":1.4,"dividend_yield":0.0154,"eps":4.01,"revenue_ttm":27632683000,"gross_profit_ttm":2881896000,"profit_margin":0.0121,"operating_margin_ttm":0.0385,"return_on_assets_ttm":0.0394,"return_on_equity_ttm":0.0667,"quarterly_earnings_growth":19.69,"quarterly_revenue_growth":0.477,"analyst_target_price":106.25,"analyst_number":0,"beta":1.082,"fifty_two_week_high":108.63,"fifty_two_week_low":43.35,"fifty_day_ma":95.25,"two_hundred_day_ma":79.62,"shares_outstanding":82233000,"forward_pe":7.1,"price_to_sales":0.277,"price_to_book":1.605,"ev_to_revenue":0.412,"ev_to_ebitda":13.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:08:32.160787+00:00"},"optionObservedAt":"2026-10-22T19:58:42.411Z","bars":[{"c":95.7,"h":95.7,"l":95.7,"n":2,"o":95.7,"t":"2026-10-15T08:00:00Z","v":152,"vw":95.7},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-15T11:30:00Z","v":100,"vw":93},{"c":92.88,"h":92.88,"l":92.88,"n":19,"o":92.88,"t":"2026-10-15T13:25:00Z","v":824,"vw":92.88},{"c":92.345,"h":93.09,"l":91.978,"n":433,"o":93.07,"t":"2026-10-15T13:30:00Z","v":57110,"vw":92.814984},{"c":91.61,"h":91.9763,"l":91.15,"n":435,"o":91.92,"t":"2026-10-15T13:35:00Z","v":29624,"vw":91.585082},{"c":92.32,"h":92.43,"l":91.98,"n":184,"o":92.05,"t":"2026-10-15T13:40:00Z","v":6831,"vw":92.259469},{"c":91.075,"h":92.36,"l":91.075,"n":334,"o":92.32,"t":"2026-10-15T13:45:00Z","v":19070,"vw":92.019773},{"c":90.44,"h":91.44,"l":90.201,"n":485,"o":91.33,"t":"2026-10-15T13:50:00Z","v":44688,"vw":90.658542},{"c":90.87,"h":90.87,"l":90.041,"n":267,"o":90.49,"t":"2026-10-15T13:55:00Z","v":13975,"vw":90.40999},{"c":90.85,"h":91.45,"l":90.82,"n":204,"o":91.08,"t":"2026-10-15T14:00:00Z","v":9287,"vw":91.131198},{"c":90.615,"h":90.915,"l":90.56,"n":272,"o":90.83,"t":"2026-10-15T14:05:00Z","v":10789,"vw":90.772652},{"c":90.01,"h":90.96,"l":89.81,"n":420,"o":90.84,"t":"2026-10-15T14:10:00Z","v":15856,"vw":90.277541},{"c":90.36,"h":90.36,"l":89.8362,"n":171,"o":89.955,"t":"2026-10-15T14:15:00Z","v":6081,"vw":90.072619},{"c":90.095,"h":90.69,"l":90.095,"n":253,"o":90.22,"t":"2026-10-15T14:20:00Z","v":7222,"vw":90.327762},{"c":90.15,"h":90.555,"l":90.03,"n":176,"o":90.04,"t":"2026-10-15T14:25:00Z","v":7438,"vw":90.24552},{"c":90.2,"h":90.355,"l":89.73,"n":335,"o":90.25,"t":"2026-10-15T14:30:00Z","v":14430,"vw":90.09769},{"c":90.32,"h":90.33,"l":89.95,"n":186,"o":90.33,"t":"2026-10-15T14:35:00Z","v":5566,"vw":90.177607},{"c":90.875,"h":91,"l":90.5,"n":265,"o":90.5,"t":"2026-10-15T14:40:00Z","v":5231,"vw":90.772759},{"c":91.0757,"h":91.33,"l":90.875,"n":298,"o":90.875,"t":"2026-10-15T14:45:00Z","v":17871,"vw":91.167643},{"c":90.98,"h":91.08,"l":90.83,"n":258,"o":91,"t":"2026-10-15T14:50:00Z","v":10139,"vw":90.974849},{"c":91.2017,"h":91.29,"l":90.88,"n":210,"o":91.035,"t":"2026-10-15T14:55:00Z","v":8885,"vw":91.031312},{"c":91.09,"h":91.38,"l":90.64,"n":354,"o":91.29,"t":"2026-10-15T15:00:00Z","v":11808,"vw":91.039475},{"c":90.8081,"h":91.24,"l":90.58,"n":299,"o":91.06,"t":"2026-10-15T15:05:00Z","v":7755,"vw":90.891036},{"c":91.09,"h":91.225,"l":90.5801,"n":157,"o":90.92,"t":"2026-10-15T15:10:00Z","v":5260,"vw":90.889027},{"c":91.535,"h":91.62,"l":91.25,"n":374,"o":91.25,"t":"2026-10-15T15:15:00Z","v":16921,"vw":91.416022},{"c":91.46,"h":91.765,"l":91.39,"n":178,"o":91.7,"t":"2026-10-15T15:20:00Z","v":5429,"vw":91.507993},{"c":91.56,"h":91.56,"l":91.405,"n":197,"o":91.48,"t":"2026-10-15T15:25:00Z","v":9058,"vw":91.483785},{"c":91.62,"h":92,"l":91.55,"n":186,"o":91.565,"t":"2026-10-15T15:30:00Z","v":12514,"vw":91.602333},{"c":91.695,"h":91.76,"l":91.51,"n":208,"o":91.73,"t":"2026-10-15T15:35:00Z","v":9078,"vw":91.65182},{"c":91.7,"h":91.87,"l":91.7,"n":74,"o":91.7,"t":"2026-10-15T15:40:00Z","v":1541,"vw":91.721233},{"c":91.515,"h":91.75349,"l":91.5,"n":223,"o":91.75349,"t":"2026-10-15T15:45:00Z","v":5636,"vw":91.536341},{"c":91.4901,"h":91.71,"l":91.49,"n":255,"o":91.525,"t":"2026-10-15T15:50:00Z","v":10169,"vw":91.577785},{"c":91.54,"h":91.61,"l":91.3701,"n":186,"o":91.53,"t":"2026-10-15T15:55:00Z","v":6533,"vw":91.490177},{"c":91.345,"h":91.845,"l":91.275,"n":283,"o":91.69,"t":"2026-10-15T16:00:00Z","v":7657,"vw":91.557763},{"c":91.0001,"h":91.235,"l":91.0001,"n":110,"o":91.22,"t":"2026-10-15T16:05:00Z","v":30082,"vw":91.015752},{"c":91.115,"h":91.12,"l":90.82,"n":182,"o":91.05,"t":"2026-10-15T16:10:00Z","v":6548,"vw":91.01424},{"c":91.14,"h":91.14,"l":91.105,"n":63,"o":91.105,"t":"2026-10-15T16:15:00Z","v":1096,"vw":91.122},{"c":90.66,"h":90.97,"l":90.66,"n":302,"o":90.97,"t":"2026-10-15T16:20:00Z","v":9496,"vw":90.827164},{"c":90.515,"h":90.72,"l":90.465,"n":261,"o":90.57,"t":"2026-10-15T16:25:00Z","v":7355,"vw":90.551645},{"c":90.44,"h":90.66,"l":90.4,"n":168,"o":90.59,"t":"2026-10-15T16:30:00Z","v":4964,"vw":90.569437},{"c":90.79,"h":90.925,"l":90.46,"n":289,"o":90.5375,"t":"2026-10-15T16:35:00Z","v":8718,"vw":90.719938},{"c":90.33,"h":90.85,"l":90.2,"n":235,"o":90.805,"t":"2026-10-15T16:40:00Z","v":7444,"vw":90.488508},{"c":90.44,"h":90.5,"l":90.42,"n":133,"o":90.42,"t":"2026-10-15T16:45:00Z","v":2863,"vw":90.454375},{"c":90.36,"h":90.51,"l":90.27,"n":225,"o":90.46,"t":"2026-10-15T16:50:00Z","v":13049,"vw":90.359408},{"c":90.36,"h":90.5,"l":90.36,"n":67,"o":90.5,"t":"2026-10-15T16:55:00Z","v":1340,"vw":90.383333},{"c":90.375,"h":90.495,"l":90.3024,"n":168,"o":90.36,"t":"2026-10-15T17:00:00Z","v":6821,"vw":90.387108},{"c":90.6469,"h":90.74,"l":90.375,"n":342,"o":90.375,"t":"2026-10-15T17:05:00Z","v":12116,"vw":90.551818},{"c":90.66,"h":90.82,"l":90.62,"n":162,"o":90.785,"t":"2026-10-15T17:10:00Z","v":7915,"vw":90.707474},{"c":91.19,"h":91.19,"l":90.79,"n":139,"o":90.79,"t":"2026-10-15T17:15:00Z","v":5246,"vw":91.020458},{"c":90.49,"h":91.075,"l":90.485,"n":299,"o":91.05,"t":"2026-10-15T17:20:00Z","v":8597,"vw":90.73193},{"c":90.665,"h":90.69,"l":90.425,"n":114,"o":90.545,"t":"2026-10-15T17:25:00Z","v":3362,"vw":90.601914},{"c":90.74,"h":90.76,"l":90.585,"n":180,"o":90.65,"t":"2026-10-15T17:30:00Z","v":4004,"vw":90.661716},{"c":90.665,"h":90.8599,"l":90.655,"n":80,"o":90.8599,"t":"2026-10-15T17:35:00Z","v":1847,"vw":90.733113},{"c":91.155,"h":91.47,"l":90.67,"n":220,"o":90.67,"t":"2026-10-15T17:40:00Z","v":7565,"vw":91.06645},{"c":90.9975,"h":91.16,"l":90.785,"n":278,"o":91.025,"t":"2026-10-15T17:45:00Z","v":9267,"vw":90.969006},{"c":90.605,"h":90.89,"l":90.575,"n":231,"o":90.87,"t":"2026-10-15T17:50:00Z","v":7934,"vw":90.763079},{"c":90.735,"h":90.98,"l":90.605,"n":295,"o":90.61,"t":"2026-10-15T17:55:00Z","v":12392,"vw":90.824091},{"c":90.6,"h":90.9199,"l":90.4,"n":211,"o":90.735,"t":"2026-10-15T18:00:00Z","v":82574,"vw":90.676624},{"c":90.545,"h":90.7054,"l":90.54,"n":158,"o":90.65,"t":"2026-10-15T18:05:00Z","v":5246,"vw":90.617464},{"c":90.075,"h":90.56,"l":90.075,"n":243,"o":90.56,"t":"2026-10-15T18:10:00Z","v":8088,"vw":90.372605},{"c":90.43,"h":90.43,"l":90.1,"n":182,"o":90.145,"t":"2026-10-15T18:15:00Z","v":5834,"vw":90.22214},{"c":90.425,"h":90.47,"l":90.37,"n":166,"o":90.4,"t":"2026-10-15T18:20:00Z","v":5112,"vw":90.41507},{"c":90.455,"h":90.455,"l":90.205,"n":169,"o":90.32,"t":"2026-10-15T18:25:00Z","v":3551,"vw":90.316},{"c":90.505,"h":90.515,"l":90.395,"n":118,"o":90.49,"t":"2026-10-15T18:30:00Z","v":2424,"vw":90.495793},{"c":90.39,"h":90.6,"l":90.39,"n":266,"o":90.395,"t":"2026-10-15T18:35:00Z","v":9375,"vw":90.497033},{"c":90.535,"h":90.54,"l":90.315,"n":189,"o":90.39,"t":"2026-10-15T18:40:00Z","v":10713,"vw":90.435518},{"c":90.635,"h":90.7082,"l":90.48,"n":159,"o":90.48,"t":"2026-10-15T18:45:00Z","v":4780,"vw":90.562854},{"c":90.63,"h":90.635,"l":90.465,"n":225,"o":90.54,"t":"2026-10-15T18:50:00Z","v":8440,"vw":90.548968},{"c":90.76,"h":90.77,"l":90.54,"n":269,"o":90.71,"t":"2026-10-15T18:55:00Z","v":8269,"vw":90.650051},{"c":90.93,"h":91.07,"l":90.7801,"n":246,"o":90.795,"t":"2026-10-15T19:00:00Z","v":7779,"vw":90.885309},{"c":91.07,"h":91.07,"l":90.79,"n":312,"o":90.925,"t":"2026-10-15T19:05:00Z","v":10411,"vw":90.948455},{"c":91.247,"h":91.36,"l":91.12,"n":244,"o":91.12,"t":"2026-10-15T19:10:00Z","v":6204,"vw":91.23228},{"c":91.43,"h":91.48,"l":91.36,"n":266,"o":91.36,"t":"2026-10-15T19:15:00Z","v":7238,"vw":91.430969},{"c":91.33,"h":91.6,"l":91.265,"n":568,"o":91.435,"t":"2026-10-15T19:20:00Z","v":18475,"vw":91.459239},{"c":91.23,"h":91.415,"l":91.19,"n":406,"o":91.385,"t":"2026-10-15T19:25:00Z","v":9813,"vw":91.324193},{"c":91.395,"h":91.41,"l":91.055,"n":419,"o":91.145,"t":"2026-10-15T19:30:00Z","v":15658,"vw":91.290557},{"c":91.535,"h":91.73,"l":91.405,"n":321,"o":91.405,"t":"2026-10-15T19:35:00Z","v":9597,"vw":91.578983},{"c":91.7,"h":92,"l":91.51,"n":1158,"o":91.535,"t":"2026-10-15T19:40:00Z","v":76438,"vw":91.662599},{"c":91.9,"h":92.22,"l":91.76,"n":617,"o":91.76,"t":"2026-10-15T19:45:00Z","v":30235,"vw":91.97334},{"c":92.56,"h":92.71,"l":91.995,"n":905,"o":92.05,"t":"2026-10-15T19:50:00Z","v":55906,"vw":92.449919},{"c":92.92,"h":93.13,"l":92.585,"n":2533,"o":92.59,"t":"2026-10-15T19:55:00Z","v":153373,"vw":92.939886},{"c":92.94,"h":92.94,"l":92.94,"n":56,"o":92.94,"t":"2026-10-15T20:00:00Z","v":227216,"vw":92.94},{"c":93.09,"h":93.09,"l":91,"n":4,"o":91,"t":"2026-10-15T20:25:00Z","v":496,"vw":91.928889},{"c":93.6,"h":93.6,"l":93.6,"n":6,"o":93.6,"t":"2026-10-15T21:05:00Z","v":1053,"vw":93.6},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-15T22:00:00Z","v":100,"vw":94},{"c":93.23,"h":93.23,"l":93.23,"n":30,"o":93.23,"t":"2026-10-16T10:00:00Z","v":377,"vw":93.23},{"c":93.21,"h":93.21,"l":93.21,"n":5,"o":93.21,"t":"2026-10-16T10:05:00Z","v":301,"vw":93.21},{"c":92.7,"h":93.15,"l":92.7,"n":10,"o":93.15,"t":"2026-10-16T11:15:00Z","v":396,"vw":92.855825},{"c":92.95,"h":92.95,"l":92.95,"n":21,"o":92.95,"t":"2026-10-16T11:30:00Z","v":514,"vw":92.95},{"c":93.21,"h":93.21,"l":93.21,"n":6,"o":93.21,"t":"2026-10-16T11:35:00Z","v":526,"vw":93.21},{"c":92.025,"h":92.205,"l":91.325,"n":65,"o":91.67,"t":"2026-10-16T13:30:00Z","v":6658,"vw":91.712527},{"c":91.63,"h":91.67,"l":91.11,"n":108,"o":91.55,"t":"2026-10-16T13:35:00Z","v":4144,"vw":91.563731},{"c":92.155,"h":92.155,"l":91.5,"n":69,"o":91.565,"t":"2026-10-16T13:40:00Z","v":2265,"vw":91.831563},{"c":92.54,"h":92.54,"l":92.35,"n":63,"o":92.35,"t":"2026-10-16T13:45:00Z","v":1608,"vw":92.441904},{"c":92.16,"h":92.74,"l":91.8,"n":123,"o":92.74,"t":"2026-10-16T13:50:00Z","v":6857,"vw":92.070436},{"c":91.81,"h":92,"l":91.57,"n":87,"o":92,"t":"2026-10-16T13:55:00Z","v":2432,"vw":91.81381},{"c":92.2,"h":92.36,"l":92.14,"n":71,"o":92.14,"t":"2026-10-16T14:00:00Z","v":1684,"vw":92.222527},{"c":91.69,"h":92.23,"l":91.55,"n":136,"o":92.23,"t":"2026-10-16T14:05:00Z","v":4533,"vw":91.757792},{"c":91.82,"h":91.82,"l":91.415,"n":178,"o":91.59,"t":"2026-10-16T14:10:00Z","v":5898,"vw":91.574685},{"c":91.875,"h":92.035,"l":91.78,"n":166,"o":91.825,"t":"2026-10-16T14:15:00Z","v":7910,"vw":91.888318},{"c":92.43,"h":92.555,"l":91.92,"n":163,"o":91.94,"t":"2026-10-16T14:20:00Z","v":7393,"vw":92.167911},{"c":92.16,"h":92.32,"l":91.97,"n":159,"o":92.32,"t":"2026-10-16T14:25:00Z","v":6276,"vw":92.141557},{"c":92.35,"h":92.35,"l":92.16,"n":67,"o":92.16,"t":"2026-10-16T14:30:00Z","v":2064,"vw":92.248},{"c":92.335,"h":92.4,"l":92.24,"n":150,"o":92.4,"t":"2026-10-16T14:35:00Z","v":4823,"vw":92.331313},{"c":91.96,"h":92.21,"l":91.89,"n":122,"o":92.19,"t":"2026-10-16T14:40:00Z","v":3531,"vw":92.081869},{"c":92.15,"h":92.15,"l":92,"n":61,"o":92,"t":"2026-10-16T14:45:00Z","v":1361,"vw":92.074444},{"c":91.85,"h":92.16,"l":91.82,"n":160,"o":92.16,"t":"2026-10-16T14:50:00Z","v":4531,"vw":91.992854},{"c":91.94,"h":92.03,"l":91.81,"n":78,"o":91.925,"t":"2026-10-16T14:55:00Z","v":2234,"vw":91.932172},{"c":91.8,"h":92.015,"l":91.8,"n":77,"o":92.015,"t":"2026-10-16T15:00:00Z","v":1923,"vw":91.859565},{"c":91.3,"h":91.77,"l":91.3,"n":150,"o":91.76,"t":"2026-10-16T15:05:00Z","v":4648,"vw":91.533752},{"c":91.385,"h":91.4,"l":91.2,"n":94,"o":91.2,"t":"2026-10-16T15:10:00Z","v":2726,"vw":91.298837},{"c":91.43,"h":91.5,"l":91.4025,"n":64,"o":91.4025,"t":"2026-10-16T15:15:00Z","v":1709,"vw":91.439948},{"c":91.13,"h":91.37,"l":91.13,"n":158,"o":91.37,"t":"2026-10-16T15:20:00Z","v":8780,"vw":91.203207},{"c":91.33,"h":91.4299,"l":91.33,"n":106,"o":91.36,"t":"2026-10-16T15:25:00Z","v":2056,"vw":91.370206},{"c":91.41,"h":91.5699,"l":91.3041,"n":207,"o":91.46,"t":"2026-10-16T15:30:00Z","v":6587,"vw":91.400621},{"c":91.46,"h":91.48,"l":91.305,"n":62,"o":91.305,"t":"2026-10-16T15:35:00Z","v":1904,"vw":91.431875},{"c":91.5,"h":91.5,"l":91.5,"n":16,"o":91.5,"t":"2026-10-16T15:40:00Z","v":197,"vw":91.5},{"c":91.435,"h":91.53,"l":91.4,"n":148,"o":91.41,"t":"2026-10-16T15:45:00Z","v":4308,"vw":91.467247},{"c":90.87,"h":91.27,"l":90.78,"n":185,"o":91.27,"t":"2026-10-16T15:50:00Z","v":9945,"vw":90.895815},{"c":91.0923,"h":91.0923,"l":90.79,"n":98,"o":90.995,"t":"2026-10-16T15:55:00Z","v":2614,"vw":90.934119},{"c":91.36,"h":91.36,"l":90.93,"n":159,"o":90.93,"t":"2026-10-16T16:00:00Z","v":4086,"vw":91.170469},{"c":91.24,"h":91.29,"l":91.24,"n":76,"o":91.29,"t":"2026-10-16T16:05:00Z","v":1525,"vw":91.26},{"c":91.31,"h":91.31,"l":91.1,"n":50,"o":91.1,"t":"2026-10-16T16:10:00Z","v":666,"vw":91.235737},{"c":91.26,"h":91.4,"l":91.225,"n":137,"o":91.4,"t":"2026-10-16T16:15:00Z","v":3919,"vw":91.313948},{"c":91.535,"h":91.6,"l":91.44,"n":129,"o":91.44,"t":"2026-10-16T16:20:00Z","v":3581,"vw":91.55102},{"c":91.475,"h":91.51,"l":91.42,"n":111,"o":91.47,"t":"2026-10-16T16:25:00Z","v":2757,"vw":91.47258},{"c":91.35,"h":91.475,"l":91.2255,"n":190,"o":91.475,"t":"2026-10-16T16:30:00Z","v":8925,"vw":91.364909},{"c":91.385,"h":91.385,"l":91.15,"n":93,"o":91.23,"t":"2026-10-16T16:35:00Z","v":4059,"vw":91.271235},{"c":91.37,"h":91.38,"l":91.29,"n":65,"o":91.38,"t":"2026-10-16T16:40:00Z","v":1387,"vw":91.335},{"c":90.925,"h":91.31,"l":90.925,"n":146,"o":91.31,"t":"2026-10-16T16:45:00Z","v":4161,"vw":91.166093},{"c":90.925,"h":90.925,"l":90.92,"n":37,"o":90.92,"t":"2026-10-16T16:50:00Z","v":744,"vw":90.9225},{"c":90.99,"h":91.02,"l":90.99,"n":79,"o":91.02,"t":"2026-10-16T16:55:00Z","v":1578,"vw":91.00096},{"c":91.01,"h":91.2,"l":91.01,"n":238,"o":91.08,"t":"2026-10-16T17:00:00Z","v":5315,"vw":91.109128},{"c":90.91,"h":90.9301,"l":90.8,"n":71,"o":90.85,"t":"2026-10-16T17:05:00Z","v":1378,"vw":90.891457},{"c":90.98,"h":91.03,"l":90.95,"n":53,"o":91.03,"t":"2026-10-16T17:10:00Z","v":1444,"vw":90.984375},{"c":90.855,"h":90.935,"l":90.84,"n":90,"o":90.85,"t":"2026-10-16T17:15:00Z","v":1768,"vw":90.887},{"c":90.72,"h":90.79,"l":90.61,"n":149,"o":90.78,"t":"2026-10-16T17:20:00Z","v":3803,"vw":90.697229},{"c":90.93,"h":91.01,"l":90.845,"n":106,"o":90.845,"t":"2026-10-16T17:25:00Z","v":4422,"vw":90.913871},{"c":91.03,"h":91.09,"l":90.68,"n":280,"o":91.01,"t":"2026-10-16T17:30:00Z","v":27230,"vw":90.965381},{"c":90.97,"h":91.07,"l":90.925,"n":154,"o":91.05,"t":"2026-10-16T17:35:00Z","v":5558,"vw":90.975025},{"c":91.075,"h":91.21,"l":90.88,"n":170,"o":90.93,"t":"2026-10-16T17:40:00Z","v":7913,"vw":91.073739},{"c":90.82,"h":91.1,"l":90.805,"n":134,"o":91.05,"t":"2026-10-16T17:45:00Z","v":4515,"vw":91.013573},{"c":90.8,"h":90.95,"l":90.76,"n":183,"o":90.95,"t":"2026-10-16T17:50:00Z","v":6442,"vw":90.831932},{"c":90.7,"h":90.8,"l":90.664,"n":199,"o":90.8,"t":"2026-10-16T17:55:00Z","v":5771,"vw":90.724254},{"c":90.41,"h":90.67,"l":90.355,"n":176,"o":90.66,"t":"2026-10-16T18:00:00Z","v":5911,"vw":90.481552},{"c":90.55,"h":90.625,"l":90.425,"n":136,"o":90.47,"t":"2026-10-16T18:05:00Z","v":4168,"vw":90.52801},{"c":90.58,"h":90.58,"l":90.415,"n":168,"o":90.485,"t":"2026-10-16T18:10:00Z","v":5414,"vw":90.502541},{"c":90.32,"h":90.61,"l":90.32,"n":171,"o":90.54,"t":"2026-10-16T18:15:00Z","v":5338,"vw":90.449},{"c":90.41,"h":90.505,"l":90.28,"n":154,"o":90.305,"t":"2026-10-16T18:20:00Z","v":4833,"vw":90.399047},{"c":90.4301,"h":90.47,"l":90.31,"n":183,"o":90.41,"t":"2026-10-16T18:25:00Z","v":5585,"vw":90.412361},{"c":90.18,"h":90.38,"l":90.1,"n":252,"o":90.38,"t":"2026-10-16T18:30:00Z","v":14501,"vw":90.241003},{"c":90.255,"h":90.325,"l":90.01,"n":229,"o":90.11,"t":"2026-10-16T18:35:00Z","v":9342,"vw":90.102351},{"c":90.33,"h":90.41,"l":90.23,"n":139,"o":90.25,"t":"2026-10-16T18:40:00Z","v":6591,"vw":90.314018},{"c":90.2,"h":90.37,"l":90.13,"n":185,"o":90.355,"t":"2026-10-16T18:45:00Z","v":5883,"vw":90.261714},{"c":89.81,"h":90.21,"l":89.76,"n":271,"o":90.21,"t":"2026-10-16T18:50:00Z","v":30998,"vw":89.958708},{"c":89.9,"h":90.03,"l":89.7,"n":202,"o":89.755,"t":"2026-10-16T18:55:00Z","v":7007,"vw":89.8375},{"c":89.72,"h":89.94,"l":89.72,"n":202,"o":89.89,"t":"2026-10-16T19:00:00Z","v":4968,"vw":89.854644},{"c":89.72,"h":89.8425,"l":89.445,"n":232,"o":89.74,"t":"2026-10-16T19:05:00Z","v":7403,"vw":89.683874},{"c":90.18,"h":90.22,"l":89.75,"n":278,"o":89.75,"t":"2026-10-16T19:10:00Z","v":8253,"vw":90.038662},{"c":90.215,"h":90.266,"l":89.94,"n":223,"o":90.085,"t":"2026-10-16T19:15:00Z","v":7898,"vw":90.103545},{"c":90.235,"h":90.28,"l":90.14,"n":199,"o":90.26,"t":"2026-10-16T19:20:00Z","v":6605,"vw":90.219328},{"c":90.23,"h":90.32,"l":90.14,"n":282,"o":90.27,"t":"2026-10-16T19:25:00Z","v":7879,"vw":90.235236},{"c":90.02,"h":90.3,"l":89.945,"n":342,"o":90.29,"t":"2026-10-16T19:30:00Z","v":12278,"vw":90.104999},{"c":89.99,"h":90.17,"l":89.96,"n":385,"o":90.05,"t":"2026-10-16T19:35:00Z","v":14688,"vw":90.03784},{"c":89.76,"h":90.095,"l":89.7,"n":413,"o":89.96,"t":"2026-10-16T19:40:00Z","v":16345,"vw":89.885423},{"c":89.78,"h":89.895,"l":89.7,"n":467,"o":89.8,"t":"2026-10-16T19:45:00Z","v":17284,"vw":89.788431},{"c":89.93,"h":90.13,"l":89.82,"n":597,"o":89.88,"t":"2026-10-16T19:50:00Z","v":29218,"vw":90.002717},{"c":89.99,"h":90.03,"l":89.8601,"n":1606,"o":90,"t":"2026-10-16T19:55:00Z","v":84696,"vw":89.962},{"c":90.03,"h":90.03,"l":90.03,"n":51,"o":90.03,"t":"2026-10-16T20:00:00Z","v":296460,"vw":90.03},{"c":90.9,"h":90.9,"l":90.9,"n":10,"o":90.9,"t":"2026-10-19T11:15:00Z","v":109,"vw":90.9},{"c":91.51,"h":92,"l":90.81,"n":17,"o":90.81,"t":"2026-10-19T11:50:00Z","v":664,"vw":91.415778},{"c":91.61,"h":91.61,"l":91.3,"n":8,"o":91.3,"t":"2026-10-19T11:55:00Z","v":456,"vw":91.41596},{"c":92,"h":92.01,"l":91.32,"n":12,"o":92.01,"t":"2026-10-19T12:00:00Z","v":473,"vw":91.81337},{"c":92.22,"h":92.31,"l":92.1,"n":13,"o":92.1,"t":"2026-10-19T12:05:00Z","v":802,"vw":92.159039},{"c":92.25,"h":92.31,"l":92,"n":24,"o":92.31,"t":"2026-10-19T12:15:00Z","v":860,"vw":92.148037},{"c":92.2,"h":92.2,"l":92.01,"n":19,"o":92.01,"t":"2026-10-19T12:40:00Z","v":266,"vw":92.105},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-19T12:45:00Z","v":100,"vw":92},{"c":91.825,"h":92.05,"l":91.44,"n":106,"o":91.78,"t":"2026-10-19T13:30:00Z","v":10312,"vw":91.778035},{"c":91.515,"h":91.575,"l":91.2,"n":164,"o":91.545,"t":"2026-10-19T13:35:00Z","v":5605,"vw":91.298666},{"c":91.47,"h":91.575,"l":91.37,"n":130,"o":91.52,"t":"2026-10-19T13:40:00Z","v":4242,"vw":91.51125},{"c":91.405,"h":91.445,"l":91.26,"n":54,"o":91.445,"t":"2026-10-19T13:45:00Z","v":1117,"vw":91.39},{"c":91.12,"h":91.475,"l":91.01,"n":52,"o":91.475,"t":"2026-10-19T13:50:00Z","v":2459,"vw":91.348779},{"c":91.24,"h":91.47,"l":90.8959,"n":330,"o":91.11,"t":"2026-10-19T13:55:00Z","v":15813,"vw":91.222342},{"c":91.125,"h":91.37,"l":90.87,"n":320,"o":91.22,"t":"2026-10-19T14:00:00Z","v":12089,"vw":91.077749},{"c":90.95,"h":91.28,"l":90.95,"n":211,"o":91.0501,"t":"2026-10-19T14:05:00Z","v":7395,"vw":91.158095},{"c":91.025,"h":91.095,"l":90.765,"n":214,"o":91.06,"t":"2026-10-19T14:10:00Z","v":21212,"vw":90.982315},{"c":91.105,"h":91.16,"l":91,"n":111,"o":91.16,"t":"2026-10-19T14:15:00Z","v":2609,"vw":91.105915},{"c":90.94,"h":91.24,"l":90.94,"n":99,"o":91.21,"t":"2026-10-19T14:20:00Z","v":2890,"vw":91.125882},{"c":90.89,"h":91.025,"l":90.86,"n":165,"o":91.025,"t":"2026-10-19T14:25:00Z","v":6091,"vw":90.957068},{"c":90.87,"h":91.025,"l":90.845,"n":182,"o":90.845,"t":"2026-10-19T14:30:00Z","v":5944,"vw":90.921585},{"c":91.31,"h":91.31,"l":91.03,"n":204,"o":91.03,"t":"2026-10-19T14:35:00Z","v":7622,"vw":91.187006},{"c":91.685,"h":91.84,"l":91.395,"n":186,"o":91.395,"t":"2026-10-19T14:40:00Z","v":4534,"vw":91.6385},{"c":91.77,"h":91.845,"l":91.68,"n":159,"o":91.68,"t":"2026-10-19T14:45:00Z","v":2551,"vw":91.795071},{"c":91.68,"h":91.775,"l":91.64,"n":115,"o":91.775,"t":"2026-10-19T14:50:00Z","v":2423,"vw":91.689367},{"c":91.95,"h":91.98,"l":91.68,"n":70,"o":91.68,"t":"2026-10-19T14:55:00Z","v":2053,"vw":91.83562},{"c":92.11,"h":92.11,"l":91.88,"n":118,"o":91.88,"t":"2026-10-19T15:00:00Z","v":3755,"vw":92.010572},{"c":92.115,"h":92.36,"l":92.1075,"n":124,"o":92.36,"t":"2026-10-19T15:05:00Z","v":2442,"vw":92.196307},{"c":92.3699,"h":92.37,"l":92.1275,"n":152,"o":92.1275,"t":"2026-10-19T15:10:00Z","v":8425,"vw":92.289654},{"c":92.565,"h":92.57,"l":92.22,"n":189,"o":92.22,"t":"2026-10-19T15:15:00Z","v":3508,"vw":92.393333},{"c":92.665,"h":92.7,"l":92.565,"n":72,"o":92.565,"t":"2026-10-19T15:20:00Z","v":1313,"vw":92.639231},{"c":92.625,"h":92.75,"l":92.565,"n":180,"o":92.75,"t":"2026-10-19T15:25:00Z","v":4106,"vw":92.621623},{"c":92.75,"h":92.75,"l":92.5,"n":182,"o":92.625,"t":"2026-10-19T15:30:00Z","v":5342,"vw":92.60503},{"c":92.745,"h":92.745,"l":92.68,"n":62,"o":92.68,"t":"2026-10-19T15:35:00Z","v":1244,"vw":92.725263},{"c":92.835,"h":92.91,"l":92.835,"n":121,"o":92.84,"t":"2026-10-19T15:40:00Z","v":4193,"vw":92.886376},{"c":92.69,"h":92.76,"l":92.69,"n":109,"o":92.76,"t":"2026-10-19T15:45:00Z","v":2573,"vw":92.73},{"c":92.73,"h":92.84,"l":92.7,"n":171,"o":92.78,"t":"2026-10-19T15:50:00Z","v":3265,"vw":92.765},{"c":92.565,"h":92.7,"l":92.52,"n":259,"o":92.7,"t":"2026-10-19T15:55:00Z","v":9380,"vw":92.605801},{"c":92.52,"h":92.67,"l":92.39,"n":207,"o":92.59,"t":"2026-10-19T16:00:00Z","v":7386,"vw":92.554573},{"c":92.39,"h":92.51,"l":92.39,"n":84,"o":92.4898,"t":"2026-10-19T16:05:00Z","v":2268,"vw":92.454983},{"c":92.34,"h":92.44,"l":92.3,"n":188,"o":92.425,"t":"2026-10-19T16:10:00Z","v":6646,"vw":92.354079},{"c":92.33,"h":92.35,"l":92.26,"n":138,"o":92.35,"t":"2026-10-19T16:15:00Z","v":4956,"vw":92.312645},{"c":92.46,"h":92.56,"l":92.41,"n":169,"o":92.42,"t":"2026-10-19T16:20:00Z","v":3947,"vw":92.47421},{"c":92.65,"h":92.65,"l":92.6,"n":60,"o":92.6,"t":"2026-10-19T16:25:00Z","v":916,"vw":92.633333},{"c":92.53,"h":92.655,"l":92.44,"n":190,"o":92.655,"t":"2026-10-19T16:30:00Z","v":6320,"vw":92.515149},{"c":92.61,"h":92.61,"l":92.54,"n":77,"o":92.55,"t":"2026-10-19T16:35:00Z","v":1960,"vw":92.574292},{"c":92.55,"h":92.78,"l":92.55,"n":146,"o":92.61,"t":"2026-10-19T16:40:00Z","v":7300,"vw":92.599429},{"c":92.6,"h":92.6,"l":92.43,"n":219,"o":92.54,"t":"2026-10-19T16:45:00Z","v":6313,"vw":92.470559},{"c":92.4225,"h":92.4925,"l":92.39,"n":117,"o":92.48,"t":"2026-10-19T16:50:00Z","v":4116,"vw":92.442888},{"c":92.22,"h":92.39,"l":92.21,"n":130,"o":92.39,"t":"2026-10-19T16:55:00Z","v":4179,"vw":92.28984},{"c":92.165,"h":92.255,"l":92.11,"n":88,"o":92.255,"t":"2026-10-19T17:00:00Z","v":1488,"vw":92.190345},{"c":92.1,"h":92.25,"l":92.1,"n":168,"o":92.2,"t":"2026-10-19T17:05:00Z","v":4436,"vw":92.174431},{"c":92.105,"h":92.165,"l":92.06,"n":90,"o":92.115,"t":"2026-10-19T17:10:00Z","v":1796,"vw":92.111744},{"c":92.185,"h":92.26,"l":92.13,"n":146,"o":92.135,"t":"2026-10-19T17:15:00Z","v":3187,"vw":92.184379},{"c":92.055,"h":92.12,"l":92.05,"n":165,"o":92.07,"t":"2026-10-19T17:20:00Z","v":3803,"vw":92.072341},{"c":92.16,"h":92.16,"l":92.055,"n":106,"o":92.06,"t":"2026-10-19T17:25:00Z","v":2575,"vw":92.084605},{"c":92.1002,"h":92.24,"l":92.08,"n":91,"o":92.08,"t":"2026-10-19T17:30:00Z","v":1780,"vw":92.130666},{"c":92.16,"h":92.19,"l":92.08,"n":163,"o":92.18,"t":"2026-10-19T17:35:00Z","v":3879,"vw":92.130072},{"c":92.09,"h":92.17,"l":91.985,"n":263,"o":92.17,"t":"2026-10-19T17:40:00Z","v":9568,"vw":92.074324},{"c":91.88,"h":91.97,"l":91.88,"n":61,"o":91.97,"t":"2026-10-19T17:45:00Z","v":1285,"vw":91.917368},{"c":91.84,"h":91.93,"l":91.84,"n":84,"o":91.93,"t":"2026-10-19T17:50:00Z","v":1360,"vw":91.8875},{"c":91.96,"h":92.03,"l":91.83,"n":228,"o":91.83,"t":"2026-10-19T17:55:00Z","v":7295,"vw":92.001741},{"c":92.02,"h":92.17,"l":91.96,"n":300,"o":92.04,"t":"2026-10-19T18:00:00Z","v":9681,"vw":92.025321},{"c":91.79,"h":91.95,"l":91.79,"n":204,"o":91.95,"t":"2026-10-19T18:05:00Z","v":5160,"vw":91.867791},{"c":91.93,"h":91.96,"l":91.87,"n":83,"o":91.92,"t":"2026-10-19T18:10:00Z","v":1806,"vw":91.908882},{"c":91.59,"h":91.865,"l":91.54,"n":264,"o":91.865,"t":"2026-10-19T18:15:00Z","v":8860,"vw":91.750081},{"c":91.56,"h":91.58,"l":91.435,"n":166,"o":91.52,"t":"2026-10-19T18:20:00Z","v":4240,"vw":91.499571},{"c":91.2101,"h":91.549,"l":91.2101,"n":258,"o":91.5,"t":"2026-10-19T18:25:00Z","v":8676,"vw":91.379369},{"c":91.075,"h":91.31,"l":91.075,"n":182,"o":91.28,"t":"2026-10-19T18:30:00Z","v":5853,"vw":91.213919},{"c":91.34,"h":91.34,"l":91.01,"n":200,"o":91.01,"t":"2026-10-19T18:35:00Z","v":4649,"vw":91.214335},{"c":91.41,"h":91.51,"l":91.37,"n":160,"o":91.37,"t":"2026-10-19T18:40:00Z","v":4142,"vw":91.414741},{"c":91.29,"h":91.495,"l":91.27,"n":207,"o":91.41,"t":"2026-10-19T18:45:00Z","v":5778,"vw":91.388148},{"c":91.34,"h":91.4,"l":91.28,"n":222,"o":91.28,"t":"2026-10-19T18:50:00Z","v":7976,"vw":91.351672},{"c":91.49,"h":91.5,"l":91.36,"n":239,"o":91.36,"t":"2026-10-19T18:55:00Z","v":9203,"vw":91.455492},{"c":91.645,"h":91.67,"l":91.5,"n":267,"o":91.5,"t":"2026-10-19T19:00:00Z","v":7126,"vw":91.597491},{"c":91.66,"h":91.715,"l":91.65,"n":233,"o":91.7,"t":"2026-10-19T19:05:00Z","v":6524,"vw":91.686008},{"c":91.62,"h":91.77,"l":91.61,"n":260,"o":91.715,"t":"2026-10-19T19:10:00Z","v":9346,"vw":91.69498},{"c":91.69,"h":91.71,"l":91.6,"n":246,"o":91.64,"t":"2026-10-19T19:15:00Z","v":7105,"vw":91.667611},{"c":91.99,"h":92.02,"l":91.69,"n":428,"o":91.75,"t":"2026-10-19T19:20:00Z","v":12516,"vw":91.82792},{"c":91.96,"h":92.005,"l":91.79,"n":289,"o":92.005,"t":"2026-10-19T19:25:00Z","v":8618,"vw":91.904363},{"c":91.98,"h":92.095,"l":91.86,"n":360,"o":91.9,"t":"2026-10-19T19:30:00Z","v":11076,"vw":91.996139},{"c":92.08,"h":92.1,"l":91.98,"n":289,"o":92.05,"t":"2026-10-19T19:35:00Z","v":8536,"vw":92.056239},{"c":92.33,"h":92.3525,"l":92.08,"n":453,"o":92.095,"t":"2026-10-19T19:40:00Z","v":26275,"vw":92.149313},{"c":92.24,"h":92.33,"l":92.08,"n":503,"o":92.325,"t":"2026-10-19T19:45:00Z","v":17523,"vw":92.182537},{"c":91.85,"h":92.26,"l":91.81,"n":680,"o":92.23,"t":"2026-10-19T19:50:00Z","v":29342,"vw":91.925253},{"c":91.92,"h":91.93,"l":91.76,"n":1841,"o":91.85,"t":"2026-10-19T19:55:00Z","v":74146,"vw":91.822275},{"c":91.88,"h":91.88,"l":91.88,"n":55,"o":91.88,"t":"2026-10-19T20:00:00Z","v":411422,"vw":91.88},{"c":91.88,"h":91.88,"l":91.88,"n":2,"o":91.88,"t":"2026-10-19T20:35:00Z","v":559,"vw":91.88},{"c":91.51,"h":91.51,"l":91.51,"n":1,"o":91.51,"t":"2026-10-20T11:00:00Z","v":100,"vw":91.51},{"c":92.26,"h":92.26,"l":91.5,"n":29,"o":91.5,"t":"2026-10-20T11:15:00Z","v":1292,"vw":91.733189},{"c":91.4,"h":92.45,"l":91.4,"n":29,"o":92.45,"t":"2026-10-20T11:20:00Z","v":745,"vw":91.643129},{"c":91.55,"h":91.55,"l":91.55,"n":14,"o":91.55,"t":"2026-10-20T12:00:00Z","v":750,"vw":91.55},{"c":91.35,"h":91.55,"l":91.35,"n":7,"o":91.55,"t":"2026-10-20T12:40:00Z","v":304,"vw":91.45},{"c":90.32,"h":90.81,"l":89.57,"n":121,"o":90.81,"t":"2026-10-20T13:30:00Z","v":10445,"vw":90.647289},{"c":90.29,"h":90.47,"l":89.89,"n":198,"o":89.99,"t":"2026-10-20T13:35:00Z","v":7633,"vw":90.195978},{"c":89.31,"h":90.255,"l":89.31,"n":113,"o":90.255,"t":"2026-10-20T13:40:00Z","v":3888,"vw":89.627839},{"c":89.425,"h":89.67,"l":89.1,"n":112,"o":89.16,"t":"2026-10-20T13:45:00Z","v":3218,"vw":89.421093},{"c":89.8,"h":89.84,"l":89.18,"n":193,"o":89.25,"t":"2026-10-20T13:50:00Z","v":5544,"vw":89.470406},{"c":90.075,"h":90.44,"l":89.95,"n":115,"o":90.06,"t":"2026-10-20T13:55:00Z","v":4411,"vw":90.180982},{"c":90.5,"h":90.92,"l":90.47,"n":145,"o":90.68,"t":"2026-10-20T14:00:00Z","v":5715,"vw":90.582385},{"c":90.63,"h":90.91,"l":90.465,"n":137,"o":90.465,"t":"2026-10-20T14:05:00Z","v":3708,"vw":90.665819},{"c":90.67,"h":90.95,"l":90.175,"n":131,"o":90.95,"t":"2026-10-20T14:10:00Z","v":2533,"vw":90.415},{"c":91.02,"h":91.02,"l":90.715,"n":127,"o":90.75,"t":"2026-10-20T14:15:00Z","v":3419,"vw":90.834564},{"c":91.55,"h":91.55,"l":90.885,"n":120,"o":90.95,"t":"2026-10-20T14:20:00Z","v":2634,"vw":91.166641},{"c":92.065,"h":92.125,"l":91.57,"n":117,"o":91.57,"t":"2026-10-20T14:25:00Z","v":4711,"vw":91.869223},{"c":91.51,"h":92.35,"l":91.49,"n":198,"o":92.27,"t":"2026-10-20T14:30:00Z","v":5396,"vw":91.9798},{"c":91.51,"h":91.51,"l":91.4,"n":46,"o":91.51,"t":"2026-10-20T14:35:00Z","v":1818,"vw":91.501603},{"c":91.645,"h":91.78,"l":91.495,"n":192,"o":91.495,"t":"2026-10-20T14:40:00Z","v":3850,"vw":91.661472},{"c":91.62,"h":91.97,"l":91.4801,"n":170,"o":91.94,"t":"2026-10-20T14:45:00Z","v":5358,"vw":91.724342},{"c":91.91,"h":91.91,"l":91.58,"n":112,"o":91.58,"t":"2026-10-20T14:50:00Z","v":2120,"vw":91.829},{"c":91.68,"h":92,"l":91.67,"n":148,"o":91.915,"t":"2026-10-20T14:55:00Z","v":5009,"vw":91.839825},{"c":91.77,"h":91.94,"l":91.72,"n":207,"o":91.78,"t":"2026-10-20T15:00:00Z","v":5301,"vw":91.796326},{"c":91.7,"h":91.9009,"l":91.68,"n":96,"o":91.845,"t":"2026-10-20T15:05:00Z","v":2704,"vw":91.761792},{"c":90.87,"h":91.45,"l":90.85,"n":232,"o":91.45,"t":"2026-10-20T15:10:00Z","v":4606,"vw":91.119983},{"c":91.15,"h":91.27,"l":90.88,"n":201,"o":90.88,"t":"2026-10-20T15:15:00Z","v":4882,"vw":91.097691},{"c":91.21,"h":91.36,"l":91.19,"n":60,"o":91.3,"t":"2026-10-20T15:20:00Z","v":1309,"vw":91.244464},{"c":91.19,"h":91.2,"l":91.126,"n":57,"o":91.126,"t":"2026-10-20T15:25:00Z","v":1036,"vw":91.178157},{"c":91.01,"h":91.21,"l":90.94,"n":186,"o":91.2,"t":"2026-10-20T15:30:00Z","v":4264,"vw":91.054573},{"c":90.93,"h":91.045,"l":90.81,"n":173,"o":91.04,"t":"2026-10-20T15:35:00Z","v":4940,"vw":90.94549},{"c":91.18,"h":91.21,"l":90.93,"n":176,"o":90.93,"t":"2026-10-20T15:40:00Z","v":4035,"vw":91.106095},{"c":91.195,"h":91.195,"l":91.03,"n":95,"o":91.06,"t":"2026-10-20T15:45:00Z","v":2395,"vw":91.126468},{"c":91.44,"h":91.44,"l":91.09,"n":142,"o":91.09,"t":"2026-10-20T15:50:00Z","v":4198,"vw":91.304555},{"c":91.365,"h":91.5599,"l":91.365,"n":51,"o":91.5599,"t":"2026-10-20T15:55:00Z","v":780,"vw":91.447804},{"c":91.255,"h":91.47,"l":91.235,"n":150,"o":91.46,"t":"2026-10-20T16:00:00Z","v":2623,"vw":91.396745},{"c":91.1,"h":91.34,"l":90.96,"n":397,"o":91.3,"t":"2026-10-20T16:05:00Z","v":43352,"vw":91.032778},{"c":90.885,"h":91.18,"l":90.85,"n":108,"o":91.18,"t":"2026-10-20T16:10:00Z","v":2106,"vw":91.04187},{"c":90.795,"h":90.9803,"l":90.69,"n":166,"o":90.92,"t":"2026-10-20T16:15:00Z","v":4292,"vw":90.858593},{"c":91.11,"h":91.14,"l":90.795,"n":268,"o":90.795,"t":"2026-10-20T16:20:00Z","v":8854,"vw":90.956422},{"c":91.29,"h":91.295,"l":91.045,"n":158,"o":91.06,"t":"2026-10-20T16:25:00Z","v":3863,"vw":91.15963},{"c":91.19,"h":91.31,"l":91.185,"n":103,"o":91.3,"t":"2026-10-20T16:30:00Z","v":2547,"vw":91.233962},{"c":91.33,"h":91.38,"l":91.16,"n":116,"o":91.315,"t":"2026-10-20T16:35:00Z","v":3149,"vw":91.314265},{"c":91.19,"h":91.285,"l":91.19,"n":50,"o":91.285,"t":"2026-10-20T16:40:00Z","v":1253,"vw":91.209},{"c":91.19,"h":91.25,"l":91.09,"n":149,"o":91.19,"t":"2026-10-20T16:45:00Z","v":5105,"vw":91.191204},{"c":90.865,"h":91.155,"l":90.86,"n":139,"o":91.155,"t":"2026-10-20T16:50:00Z","v":3195,"vw":90.929545},{"c":90.7,"h":90.8675,"l":90.7,"n":178,"o":90.865,"t":"2026-10-20T16:55:00Z","v":5127,"vw":90.75659},{"c":90.97,"h":90.98,"l":90.74,"n":160,"o":90.74,"t":"2026-10-20T17:00:00Z","v":5220,"vw":90.842356},{"c":90.92,"h":91.0428,"l":90.92,"n":126,"o":91.04,"t":"2026-10-20T17:05:00Z","v":2931,"vw":91.00104},{"c":91.005,"h":91.05,"l":90.93,"n":203,"o":91.005,"t":"2026-10-20T17:10:00Z","v":10967,"vw":90.963909},{"c":90.99,"h":91.05,"l":90.95,"n":57,"o":91.005,"t":"2026-10-20T17:15:00Z","v":2443,"vw":90.995357},{"c":91.25,"h":91.3,"l":90.99,"n":335,"o":90.99,"t":"2026-10-20T17:20:00Z","v":13444,"vw":91.126839},{"c":91.185,"h":91.33,"l":91.01,"n":294,"o":91.29,"t":"2026-10-20T17:25:00Z","v":24874,"vw":91.136756},{"c":91.18,"h":91.285,"l":91.18,"n":117,"o":91.255,"t":"2026-10-20T17:30:00Z","v":3456,"vw":91.231905},{"c":91.205,"h":91.205,"l":91.12,"n":62,"o":91.205,"t":"2026-10-20T17:35:00Z","v":1060,"vw":91.18375},{"c":91.11,"h":91.265,"l":91.11,"n":161,"o":91.2,"t":"2026-10-20T17:40:00Z","v":5969,"vw":91.209379},{"c":91.14,"h":91.22,"l":91.105,"n":120,"o":91.13,"t":"2026-10-20T17:45:00Z","v":4647,"vw":91.17128},{"c":91.35,"h":91.35,"l":91.175,"n":226,"o":91.175,"t":"2026-10-20T17:50:00Z","v":7576,"vw":91.241113},{"c":91.25,"h":91.35,"l":91.25,"n":76,"o":91.35,"t":"2026-10-20T17:55:00Z","v":2703,"vw":91.289344},{"c":91.48,"h":91.48,"l":91.31,"n":186,"o":91.32,"t":"2026-10-20T18:00:00Z","v":4718,"vw":91.372566},{"c":91.52,"h":91.54,"l":91.33,"n":125,"o":91.365,"t":"2026-10-20T18:05:00Z","v":5027,"vw":91.398762},{"c":91.525,"h":91.525,"l":91.52,"n":53,"o":91.52,"t":"2026-10-20T18:10:00Z","v":1109,"vw":91.524316},{"c":91.41,"h":91.49,"l":91.38,"n":83,"o":91.49,"t":"2026-10-20T18:20:00Z","v":1717,"vw":91.407601},{"c":91.55,"h":91.55,"l":91.36,"n":217,"o":91.36,"t":"2026-10-20T18:25:00Z","v":6527,"vw":91.461938},{"c":91.26,"h":91.52,"l":91.25,"n":136,"o":91.52,"t":"2026-10-20T18:30:00Z","v":3658,"vw":91.308571},{"c":91.12,"h":91.265,"l":91.12,"n":17,"o":91.265,"t":"2026-10-20T18:35:00Z","v":519,"vw":91.224894},{"c":91.1757,"h":91.1757,"l":90.99,"n":162,"o":91.13,"t":"2026-10-20T18:40:00Z","v":4149,"vw":91.12181},{"c":91.155,"h":91.25,"l":91.02,"n":263,"o":91.02,"t":"2026-10-20T18:45:00Z","v":9652,"vw":91.18811},{"c":91.06,"h":91.15,"l":90.99,"n":178,"o":91.145,"t":"2026-10-20T18:50:00Z","v":4176,"vw":91.081488},{"c":91.11,"h":91.15,"l":91.045,"n":144,"o":91.045,"t":"2026-10-20T18:55:00Z","v":4061,"vw":91.094315},{"c":91.0851,"h":91.11,"l":91.025,"n":213,"o":91.04,"t":"2026-10-20T19:00:00Z","v":8180,"vw":91.076704},{"c":91.115,"h":91.175,"l":91.01,"n":345,"o":91.01,"t":"2026-10-20T19:05:00Z","v":9570,"vw":91.113791},{"c":91.1279,"h":91.13,"l":91.06,"n":152,"o":91.12,"t":"2026-10-20T19:10:00Z","v":3587,"vw":91.110534},{"c":90.79,"h":91.125,"l":90.79,"n":289,"o":91.125,"t":"2026-10-20T19:15:00Z","v":6350,"vw":90.955391},{"c":90.85,"h":90.925,"l":90.67,"n":374,"o":90.925,"t":"2026-10-20T19:20:00Z","v":12621,"vw":90.779993},{"c":90.8,"h":90.945,"l":90.8,"n":401,"o":90.83,"t":"2026-10-20T19:25:00Z","v":25784,"vw":90.859103},{"c":90.87,"h":91,"l":90.71,"n":368,"o":90.77,"t":"2026-10-20T19:30:00Z","v":11739,"vw":90.889115},{"c":90.84,"h":90.94,"l":90.83,"n":335,"o":90.9,"t":"2026-10-20T19:35:00Z","v":7775,"vw":90.87687},{"c":91.206,"h":91.206,"l":90.81,"n":542,"o":90.835,"t":"2026-10-20T19:40:00Z","v":19650,"vw":90.967532},{"c":91.03,"h":91.14,"l":91.03,"n":285,"o":91.14,"t":"2026-10-20T19:45:00Z","v":9049,"vw":91.069318},{"c":91.09,"h":91.16,"l":90.87,"n":674,"o":90.98,"t":"2026-10-20T19:50:00Z","v":27294,"vw":91.033203},{"c":91.02,"h":91.16,"l":90.905,"n":1829,"o":91.16,"t":"2026-10-20T19:55:00Z","v":423519,"vw":91.04803},{"c":91.06,"h":91.06,"l":91.06,"n":54,"o":91.06,"t":"2026-10-20T20:00:00Z","v":280477,"vw":91.06},{"c":91.58,"h":91.58,"l":91.35,"n":10,"o":91.35,"t":"2026-10-21T11:20:00Z","v":353,"vw":91.493333},{"c":91.31,"h":91.31,"l":91.31,"n":1,"o":91.31,"t":"2026-10-21T11:40:00Z","v":500,"vw":91.31},{"c":93.095,"h":93.095,"l":92.63,"n":45,"o":92.63,"t":"2026-10-21T13:30:00Z","v":9103,"vw":92.652028},{"c":91.92,"h":92.555,"l":91.92,"n":98,"o":92.465,"t":"2026-10-21T13:35:00Z","v":2956,"vw":92.41729},{"c":92.025,"h":92.335,"l":91.75,"n":132,"o":92.335,"t":"2026-10-21T13:40:00Z","v":4072,"vw":92.110651},{"c":92.545,"h":92.975,"l":92.22,"n":107,"o":92.22,"t":"2026-10-21T13:45:00Z","v":3782,"vw":92.450561},{"c":92.92,"h":92.92,"l":92.54,"n":73,"o":92.7,"t":"2026-10-21T13:50:00Z","v":2306,"vw":92.692437},{"c":92.685,"h":92.69,"l":92.6825,"n":63,"o":92.69,"t":"2026-10-21T13:55:00Z","v":1396,"vw":92.685891},{"c":92.11,"h":92.39,"l":92.04,"n":90,"o":92.32,"t":"2026-10-21T14:00:00Z","v":2195,"vw":92.206542},{"c":92.215,"h":92.3,"l":92,"n":101,"o":92.3,"t":"2026-10-21T14:05:00Z","v":1369,"vw":92.203571},{"c":92.115,"h":92.18,"l":92.05,"n":174,"o":92.08,"t":"2026-10-21T14:10:00Z","v":5506,"vw":92.134974},{"c":92.12,"h":92.26,"l":92.05,"n":235,"o":92.22,"t":"2026-10-21T14:15:00Z","v":9440,"vw":92.157264},{"c":92.33,"h":92.545,"l":92.13,"n":171,"o":92.13,"t":"2026-10-21T14:20:00Z","v":7868,"vw":92.291016},{"c":92.12,"h":92.29,"l":92.12,"n":92,"o":92.29,"t":"2026-10-21T14:25:00Z","v":1792,"vw":92.189474},{"c":92.595,"h":92.595,"l":92.115,"n":111,"o":92.115,"t":"2026-10-21T14:30:00Z","v":2676,"vw":92.355697},{"c":92.17,"h":92.34,"l":92.17,"n":75,"o":92.34,"t":"2026-10-21T14:35:00Z","v":1997,"vw":92.2655},{"c":92.06,"h":92.22,"l":91.985,"n":117,"o":92.17,"t":"2026-10-21T14:40:00Z","v":2237,"vw":92.088986},{"c":92.31,"h":92.31,"l":92.06,"n":163,"o":92.06,"t":"2026-10-21T14:45:00Z","v":4931,"vw":92.226574},{"c":92.32,"h":92.53,"l":92.27,"n":71,"o":92.27,"t":"2026-10-21T14:50:00Z","v":2295,"vw":92.359049},{"c":92.2,"h":92.45,"l":92.15,"n":81,"o":92.45,"t":"2026-10-21T14:55:00Z","v":2038,"vw":92.250312},{"c":92.31,"h":92.31,"l":92.05,"n":103,"o":92.175,"t":"2026-10-21T15:00:00Z","v":3897,"vw":92.181691},{"c":92.285,"h":92.43,"l":92.285,"n":61,"o":92.38,"t":"2026-10-21T15:05:00Z","v":936,"vw":92.33491},{"c":92.305,"h":92.43,"l":92.3,"n":43,"o":92.43,"t":"2026-10-21T15:10:00Z","v":802,"vw":92.335},{"c":92.37,"h":92.43,"l":92.275,"n":121,"o":92.38,"t":"2026-10-21T15:15:00Z","v":4110,"vw":92.35291},{"c":92.15,"h":92.285,"l":92.115,"n":183,"o":92.285,"t":"2026-10-21T15:20:00Z","v":4507,"vw":92.171172},{"c":92.265,"h":92.32,"l":92.04,"n":209,"o":92.095,"t":"2026-10-21T15:25:00Z","v":7777,"vw":92.203853},{"c":92.16,"h":92.265,"l":92.16,"n":59,"o":92.265,"t":"2026-10-21T15:30:00Z","v":1686,"vw":92.21201},{"c":92.29,"h":92.29,"l":92.15,"n":86,"o":92.15,"t":"2026-10-21T15:35:00Z","v":1959,"vw":92.239444},{"c":92.33,"h":92.34,"l":92.23,"n":129,"o":92.33,"t":"2026-10-21T15:40:00Z","v":2613,"vw":92.284345},{"c":92.19,"h":92.48,"l":92.14,"n":227,"o":92.38,"t":"2026-10-21T15:45:00Z","v":23904,"vw":92.252667},{"c":92.18,"h":92.18,"l":92.1,"n":124,"o":92.13,"t":"2026-10-21T15:50:00Z","v":5291,"vw":92.133001},{"c":92.295,"h":92.32,"l":92.21,"n":92,"o":92.21,"t":"2026-10-21T15:55:00Z","v":2180,"vw":92.257308},{"c":92.21,"h":92.285,"l":92.18,"n":88,"o":92.2,"t":"2026-10-21T16:00:00Z","v":2538,"vw":92.212291},{"c":92.06,"h":92.21,"l":92.06,"n":79,"o":92.21,"t":"2026-10-21T16:05:00Z","v":1591,"vw":92.133333},{"c":92.18,"h":92.19,"l":91.96,"n":148,"o":91.96,"t":"2026-10-21T16:10:00Z","v":3824,"vw":92.037392},{"c":92.075,"h":92.14,"l":91.95,"n":59,"o":92.08,"t":"2026-10-21T16:15:00Z","v":1645,"vw":92.050063},{"c":91.93,"h":92.045,"l":91.895,"n":127,"o":91.95,"t":"2026-10-21T16:20:00Z","v":4887,"vw":91.998429},{"c":91.57,"h":91.84,"l":91.45,"n":218,"o":91.84,"t":"2026-10-21T16:25:00Z","v":5363,"vw":91.643333},{"c":91.53,"h":91.67,"l":91.51,"n":125,"o":91.595,"t":"2026-10-21T16:30:00Z","v":3663,"vw":91.566825},{"c":92.24,"h":92.24,"l":91.4955,"n":383,"o":91.64,"t":"2026-10-21T16:35:00Z","v":14422,"vw":91.712967},{"c":91.88,"h":92.215,"l":91.88,"n":100,"o":92.215,"t":"2026-10-21T16:40:00Z","v":2593,"vw":91.981391},{"c":92.1,"h":92.1,"l":91.875,"n":188,"o":91.91,"t":"2026-10-21T16:45:00Z","v":8442,"vw":92.002769},{"c":92.1725,"h":92.19,"l":92.06,"n":89,"o":92.105,"t":"2026-10-21T16:50:00Z","v":2222,"vw":92.139648},{"c":92.205,"h":92.29,"l":92.105,"n":96,"o":92.225,"t":"2026-10-21T16:55:00Z","v":2598,"vw":92.20375},{"c":92.1575,"h":92.18,"l":92.05,"n":88,"o":92.18,"t":"2026-10-21T17:00:00Z","v":2024,"vw":92.148014},{"c":92.33,"h":92.33,"l":92.15,"n":206,"o":92.23,"t":"2026-10-21T17:05:00Z","v":6988,"vw":92.227455},{"c":92.38,"h":92.38,"l":92.3,"n":141,"o":92.36,"t":"2026-10-21T17:10:00Z","v":2628,"vw":92.343494},{"c":92.48,"h":92.54,"l":92.43,"n":139,"o":92.43,"t":"2026-10-21T17:15:00Z","v":3032,"vw":92.463571},{"c":92.475,"h":92.475,"l":92.475,"n":56,"o":92.475,"t":"2026-10-21T17:20:00Z","v":1034,"vw":92.475},{"c":92.39,"h":92.44,"l":92.315,"n":118,"o":92.42,"t":"2026-10-21T17:25:00Z","v":3313,"vw":92.397076},{"c":92.4,"h":92.47,"l":92.39,"n":130,"o":92.39,"t":"2026-10-21T17:30:00Z","v":3773,"vw":92.435739},{"c":92.42,"h":92.435,"l":92.31,"n":167,"o":92.36,"t":"2026-10-21T17:35:00Z","v":6566,"vw":92.367648},{"c":92.4,"h":92.42,"l":92.37,"n":95,"o":92.42,"t":"2026-10-21T17:40:00Z","v":2276,"vw":92.379808},{"c":92.5,"h":92.51,"l":92.375,"n":179,"o":92.38,"t":"2026-10-21T17:45:00Z","v":6500,"vw":92.437889},{"c":92.6,"h":92.61,"l":92.43,"n":218,"o":92.43,"t":"2026-10-21T17:50:00Z","v":6931,"vw":92.539139},{"c":92.605,"h":92.72,"l":92.6,"n":165,"o":92.6,"t":"2026-10-21T17:55:00Z","v":5151,"vw":92.62406},{"c":92.825,"h":92.825,"l":92.55,"n":271,"o":92.57,"t":"2026-10-21T18:00:00Z","v":10391,"vw":92.65418},{"c":92.89,"h":92.895,"l":92.79,"n":150,"o":92.79,"t":"2026-10-21T18:05:00Z","v":8242,"vw":92.86033},{"c":93.01,"h":93.06,"l":92.8,"n":93,"o":92.97,"t":"2026-10-21T18:10:00Z","v":2326,"vw":92.965354},{"c":93.01,"h":93.03,"l":92.99,"n":37,"o":93.03,"t":"2026-10-21T18:15:00Z","v":558,"vw":93.01},{"c":92.98,"h":93,"l":92.9,"n":374,"o":92.97,"t":"2026-10-21T18:20:00Z","v":19594,"vw":92.91502},{"c":93.08,"h":93.105,"l":92.9,"n":176,"o":92.95,"t":"2026-10-21T18:25:00Z","v":6426,"vw":92.983285},{"c":93.015,"h":93.1,"l":93.015,"n":140,"o":93.035,"t":"2026-10-21T18:30:00Z","v":7556,"vw":93.093873},{"c":93.02,"h":93.07,"l":92.91,"n":225,"o":92.97,"t":"2026-10-21T18:35:00Z","v":7345,"vw":92.986759},{"c":93.02,"h":93.025,"l":92.99,"n":78,"o":93.025,"t":"2026-10-21T18:40:00Z","v":2295,"vw":93.013956},{"c":92.9,"h":93.02,"l":92.9,"n":693,"o":93.02,"t":"2026-10-21T18:45:00Z","v":56130,"vw":92.908652},{"c":92.86,"h":93.0199,"l":92.735,"n":743,"o":92.9,"t":"2026-10-21T18:50:00Z","v":39095,"vw":92.893528},{"c":92.565,"h":92.925,"l":92.565,"n":241,"o":92.925,"t":"2026-10-21T18:55:00Z","v":5045,"vw":92.771623},{"c":92.35,"h":92.455,"l":92.24,"n":324,"o":92.365,"t":"2026-10-21T19:00:00Z","v":9134,"vw":92.339905},{"c":92.24,"h":92.42,"l":92.19,"n":204,"o":92.34,"t":"2026-10-21T19:05:00Z","v":4556,"vw":92.318458},{"c":92.54,"h":92.54,"l":92.09,"n":363,"o":92.16,"t":"2026-10-21T19:10:00Z","v":16939,"vw":92.321492},{"c":93.02,"h":93.11,"l":92.65,"n":277,"o":92.65,"t":"2026-10-21T19:15:00Z","v":17562,"vw":92.845284},{"c":92.755,"h":93.015,"l":92.755,"n":240,"o":93.01,"t":"2026-10-21T19:20:00Z","v":62062,"vw":92.863414},{"c":92.975,"h":93.03,"l":92.8,"n":278,"o":92.81,"t":"2026-10-21T19:25:00Z","v":143529,"vw":92.929368},{"c":92.95,"h":93.16,"l":92.86,"n":373,"o":93.02,"t":"2026-10-21T19:30:00Z","v":12575,"vw":93.036792},{"c":93.01,"h":93.04,"l":92.855,"n":293,"o":92.885,"t":"2026-10-21T19:35:00Z","v":142916,"vw":92.915127},{"c":93.005,"h":93.065,"l":92.81,"n":398,"o":92.975,"t":"2026-10-21T19:40:00Z","v":18723,"vw":92.940221},{"c":92.89,"h":93.18,"l":92.79,"n":435,"o":93.081,"t":"2026-10-21T19:45:00Z","v":145568,"vw":92.907203},{"c":93.01,"h":93.14,"l":92.79,"n":898,"o":92.93,"t":"2026-10-21T19:50:00Z","v":44737,"vw":92.959382},{"c":93.13,"h":93.25,"l":93.04,"n":2284,"o":93.06,"t":"2026-10-21T19:55:00Z","v":112726,"vw":93.14919},{"c":93.13,"h":93.13,"l":93.13,"n":50,"o":93.13,"t":"2026-10-21T20:00:00Z","v":177543,"vw":93.13},{"c":93.13,"h":93.13,"l":93.13,"n":1,"o":93.13,"t":"2026-10-21T20:35:00Z","v":400,"vw":93.13},{"c":91.45,"h":91.45,"l":91.45,"n":10,"o":91.45,"t":"2026-10-22T12:40:00Z","v":306,"vw":91.45},{"c":91.83,"h":91.83,"l":91.83,"n":2,"o":91.83,"t":"2026-10-22T12:50:00Z","v":101,"vw":91.83},{"c":90.65,"h":90.75,"l":90.65,"n":14,"o":90.75,"t":"2026-10-22T12:55:00Z","v":483,"vw":90.701923},{"c":89.535,"h":91.065,"l":89.35,"n":106,"o":90.32,"t":"2026-10-22T13:30:00Z","v":9200,"vw":90.24701},{"c":89.635,"h":89.83,"l":89.32,"n":81,"o":89.32,"t":"2026-10-22T13:35:00Z","v":3472,"vw":89.59931},{"c":89.255,"h":89.82,"l":89.255,"n":338,"o":89.635,"t":"2026-10-22T13:40:00Z","v":31919,"vw":89.615649},{"c":89.265,"h":89.46,"l":88.65,"n":131,"o":89.26,"t":"2026-10-22T13:45:00Z","v":16517,"vw":88.889024},{"c":89.12,"h":89.27,"l":88.975,"n":169,"o":89.27,"t":"2026-10-22T13:50:00Z","v":3703,"vw":89.130318},{"c":89.51,"h":89.81,"l":89.37,"n":144,"o":89.37,"t":"2026-10-22T13:55:00Z","v":5516,"vw":89.519886},{"c":89.5,"h":89.975,"l":89.5,"n":184,"o":89.79,"t":"2026-10-22T14:00:00Z","v":6205,"vw":89.775334},{"c":88.27,"h":89.46,"l":88.23,"n":288,"o":89.46,"t":"2026-10-22T14:05:00Z","v":8928,"vw":88.723995},{"c":87.48,"h":88.52,"l":87.42,"n":209,"o":88.5,"t":"2026-10-22T14:10:00Z","v":7412,"vw":87.988557},{"c":87.23,"h":87.51,"l":87.22,"n":133,"o":87.51,"t":"2026-10-22T14:15:00Z","v":5000,"vw":87.354407},{"c":86.15,"h":87.38,"l":86.15,"n":239,"o":87.11,"t":"2026-10-22T14:20:00Z","v":8524,"vw":86.775435},{"c":85.8,"h":86.25,"l":85.755,"n":184,"o":86.1,"t":"2026-10-22T14:25:00Z","v":6791,"vw":86.021527},{"c":85.97,"h":86.28,"l":85.66,"n":429,"o":85.87,"t":"2026-10-22T14:30:00Z","v":29747,"vw":85.840979},{"c":85.97,"h":86.05,"l":85.83,"n":178,"o":86.02,"t":"2026-10-22T14:35:00Z","v":5653,"vw":85.938393},{"c":86.26,"h":86.48,"l":85.98,"n":245,"o":86.02,"t":"2026-10-22T14:40:00Z","v":9673,"vw":86.193912},{"c":85.78,"h":86.24,"l":85.7,"n":395,"o":86.24,"t":"2026-10-22T14:45:00Z","v":10550,"vw":86.026726},{"c":86,"h":86.12,"l":85.735,"n":156,"o":85.78,"t":"2026-10-22T14:50:00Z","v":4388,"vw":85.9575},{"c":86.38,"h":86.38,"l":85.935,"n":182,"o":86.01,"t":"2026-10-22T14:55:00Z","v":3920,"vw":86.080452},{"c":86.195,"h":86.61,"l":86.195,"n":165,"o":86.365,"t":"2026-10-22T15:00:00Z","v":4603,"vw":86.391493},{"c":86.3,"h":86.35,"l":86.06,"n":141,"o":86.06,"t":"2026-10-22T15:05:00Z","v":3405,"vw":86.253667},{"c":86.36,"h":86.49,"l":86.08,"n":435,"o":86.175,"t":"2026-10-22T15:10:00Z","v":22341,"vw":86.334927},{"c":86.955,"h":86.995,"l":86.47,"n":131,"o":86.47,"t":"2026-10-22T15:15:00Z","v":3611,"vw":86.70964},{"c":87.085,"h":87.235,"l":86.96,"n":218,"o":86.96,"t":"2026-10-22T15:20:00Z","v":5780,"vw":87.123987},{"c":86.895,"h":87.08,"l":86.83,"n":206,"o":87.08,"t":"2026-10-22T15:25:00Z","v":8270,"vw":86.981832},{"c":86.88,"h":86.97,"l":86.87,"n":240,"o":86.96,"t":"2026-10-22T15:30:00Z","v":6357,"vw":86.943653},{"c":87.03,"h":87.355,"l":86.955,"n":268,"o":86.98,"t":"2026-10-22T15:35:00Z","v":8673,"vw":87.174648},{"c":87.16,"h":87.3416,"l":86.7601,"n":233,"o":87.07,"t":"2026-10-22T15:40:00Z","v":13339,"vw":86.934167},{"c":87.025,"h":87.205,"l":86.99,"n":108,"o":87.18,"t":"2026-10-22T15:45:00Z","v":2881,"vw":87.12615},{"c":87.03,"h":87.11,"l":86.945,"n":169,"o":87.025,"t":"2026-10-22T15:50:00Z","v":6003,"vw":87.020552},{"c":87.365,"h":87.48,"l":87.1,"n":181,"o":87.1,"t":"2026-10-22T15:55:00Z","v":6447,"vw":87.332498},{"c":87.41,"h":87.795,"l":87.41,"n":221,"o":87.52,"t":"2026-10-22T16:00:00Z","v":12937,"vw":87.574433},{"c":88.01,"h":88.01,"l":87.33,"n":232,"o":87.38,"t":"2026-10-22T16:05:00Z","v":8221,"vw":87.644882},{"c":87.93,"h":88.07,"l":87.8001,"n":173,"o":87.93,"t":"2026-10-22T16:10:00Z","v":6849,"vw":87.983718},{"c":88.14,"h":88.17,"l":87.97,"n":169,"o":88.02,"t":"2026-10-22T16:15:00Z","v":8069,"vw":88.057304},{"c":88.165,"h":88.475,"l":88.06,"n":237,"o":88.18,"t":"2026-10-22T16:20:00Z","v":9886,"vw":88.308569},{"c":88.26,"h":88.35,"l":88.15,"n":142,"o":88.23,"t":"2026-10-22T16:25:00Z","v":8808,"vw":88.23953},{"c":88.125,"h":88.29,"l":88.11,"n":180,"o":88.28,"t":"2026-10-22T16:30:00Z","v":5297,"vw":88.202585},{"c":88.04,"h":88.295,"l":87.925,"n":283,"o":88.17,"t":"2026-10-22T16:35:00Z","v":12566,"vw":88.056107},{"c":87.985,"h":88.09,"l":87.98,"n":148,"o":88.09,"t":"2026-10-22T16:40:00Z","v":3967,"vw":88.009707},{"c":87.86,"h":87.985,"l":87.68,"n":161,"o":87.985,"t":"2026-10-22T16:45:00Z","v":4378,"vw":87.812275},{"c":88.23,"h":88.23,"l":87.64,"n":196,"o":87.79,"t":"2026-10-22T16:50:00Z","v":8447,"vw":87.961875},{"c":88.49,"h":88.5,"l":88.19,"n":174,"o":88.26,"t":"2026-10-22T16:55:00Z","v":7001,"vw":88.391928},{"c":88.045,"h":88.67,"l":87.99,"n":177,"o":88.58,"t":"2026-10-22T17:00:00Z","v":8598,"vw":88.28062},{"c":88.41,"h":88.49,"l":87.96,"n":298,"o":87.99,"t":"2026-10-22T17:05:00Z","v":11454,"vw":88.213939},{"c":88.365,"h":88.42,"l":88.31,"n":136,"o":88.415,"t":"2026-10-22T17:10:00Z","v":2878,"vw":88.354724},{"c":88.38,"h":88.45,"l":88.29,"n":159,"o":88.44,"t":"2026-10-22T17:15:00Z","v":4345,"vw":88.383954},{"c":88.51,"h":88.665,"l":88.375,"n":228,"o":88.375,"t":"2026-10-22T17:20:00Z","v":9030,"vw":88.52618},{"c":88.51,"h":88.59,"l":88.495,"n":127,"o":88.54,"t":"2026-10-22T17:25:00Z","v":2852,"vw":88.524348},{"c":88.85,"h":88.96,"l":88.495,"n":340,"o":88.51,"t":"2026-10-22T17:30:00Z","v":18454,"vw":88.764481},{"c":88.53,"h":88.84,"l":88.53,"n":215,"o":88.83,"t":"2026-10-22T17:35:00Z","v":6123,"vw":88.731736},{"c":88.505,"h":88.55,"l":88.42,"n":160,"o":88.525,"t":"2026-10-22T17:40:00Z","v":4890,"vw":88.496341},{"c":88.33,"h":88.575,"l":88.33,"n":235,"o":88.5,"t":"2026-10-22T17:45:00Z","v":9409,"vw":88.451859},{"c":88.505,"h":88.52,"l":88.3,"n":188,"o":88.335,"t":"2026-10-22T17:50:00Z","v":6703,"vw":88.445465},{"c":88.53,"h":88.53,"l":88.42,"n":149,"o":88.505,"t":"2026-10-22T17:55:00Z","v":4396,"vw":88.479325},{"c":88.12,"h":88.55,"l":88.07,"n":212,"o":88.55,"t":"2026-10-22T18:00:00Z","v":6902,"vw":88.299767},{"c":88.16,"h":88.3,"l":87.99,"n":406,"o":88.19,"t":"2026-10-22T18:05:00Z","v":20324,"vw":88.129334},{"c":88.17,"h":88.4,"l":88.17,"n":183,"o":88.28,"t":"2026-10-22T18:10:00Z","v":5292,"vw":88.230194},{"c":88.13,"h":88.13,"l":87.965,"n":134,"o":88.13,"t":"2026-10-22T18:15:00Z","v":3706,"vw":88.074858},{"c":88.03,"h":88.18,"l":88.01,"n":174,"o":88.08,"t":"2026-10-22T18:20:00Z","v":6132,"vw":88.110335},{"c":87.87,"h":88.0125,"l":87.87,"n":205,"o":88.0125,"t":"2026-10-22T18:25:00Z","v":4784,"vw":87.939611},{"c":88,"h":88.08,"l":87.81,"n":294,"o":87.89,"t":"2026-10-22T18:30:00Z","v":12249,"vw":87.922423},{"c":87.935,"h":88.1,"l":87.935,"n":114,"o":88.03,"t":"2026-10-22T18:35:00Z","v":1859,"vw":88.019},{"c":88.05,"h":88.05,"l":87.91,"n":215,"o":87.9451,"t":"2026-10-22T18:40:00Z","v":5956,"vw":87.983401},{"c":88.04,"h":88.365,"l":88.04,"n":216,"o":88.19,"t":"2026-10-22T18:45:00Z","v":7254,"vw":88.222586},{"c":88.02,"h":88.02,"l":87.94,"n":139,"o":88.01,"t":"2026-10-22T18:50:00Z","v":4314,"vw":87.998772},{"c":88.025,"h":88.22,"l":88.025,"n":283,"o":88.08,"t":"2026-10-22T18:55:00Z","v":9285,"vw":88.117893},{"c":87.74,"h":87.965,"l":87.61,"n":282,"o":87.965,"t":"2026-10-22T19:00:00Z","v":7972,"vw":87.750886},{"c":87.81,"h":87.86,"l":87.67,"n":248,"o":87.73,"t":"2026-10-22T19:05:00Z","v":6041,"vw":87.779703},{"c":88.14,"h":88.14,"l":87.795,"n":205,"o":87.81,"t":"2026-10-22T19:10:00Z","v":6334,"vw":87.916001},{"c":88.17,"h":88.215,"l":87.99,"n":290,"o":88.095,"t":"2026-10-22T19:15:00Z","v":11514,"vw":88.063532},{"c":88.36,"h":88.435,"l":88.17,"n":325,"o":88.205,"t":"2026-10-22T19:20:00Z","v":11451,"vw":88.3201},{"c":88.41,"h":88.435,"l":88.22,"n":286,"o":88.3664,"t":"2026-10-22T19:25:00Z","v":6849,"vw":88.322494},{"c":88.11,"h":88.38,"l":88.11,"n":335,"o":88.33,"t":"2026-10-22T19:30:00Z","v":12201,"vw":88.291006},{"c":88.18,"h":88.23,"l":88.1,"n":296,"o":88.11,"t":"2026-10-22T19:35:00Z","v":8631,"vw":88.157442},{"c":87.96,"h":88.2,"l":87.88,"n":435,"o":88.195,"t":"2026-10-22T19:40:00Z","v":16994,"vw":88.040283},{"c":87.975,"h":87.985,"l":87.74,"n":365,"o":87.9,"t":"2026-10-22T19:45:00Z","v":14393,"vw":87.858696},{"c":88.555,"h":88.66,"l":87.98,"n":1071,"o":88.01,"t":"2026-10-22T19:50:00Z","v":62538,"vw":88.514636},{"c":88.63,"h":88.91,"l":88.42,"n":2582,"o":88.64,"t":"2026-10-22T19:55:00Z","v":176087,"vw":88.617924},{"c":88.64,"h":88.64,"l":88.64,"n":83,"o":88.64,"t":"2026-10-22T20:00:00Z","v":264582,"vw":88.64},{"c":88.64,"h":88.64,"l":88.64,"n":1,"o":88.64,"t":"2026-10-22T20:30:00Z","v":100,"vw":88.64}],"history":[{"c":53.98,"h":54.73,"l":53.91,"n":10497,"o":54.65,"t":"2024-10-21T04:00:00Z","v":622649,"vw":54.090658},{"c":54.06,"h":54.175,"l":53.49,"n":9642,"o":53.73,"t":"2024-10-22T04:00:00Z","v":541420,"vw":53.999849},{"c":53.91,"h":54.45,"l":53.34,"n":11182,"o":54.05,"t":"2024-10-23T04:00:00Z","v":607240,"vw":53.993781},{"c":54.25,"h":54.28,"l":53.68,"n":10696,"o":53.96,"t":"2024-10-24T04:00:00Z","v":641657,"vw":54.123083},{"c":53.92,"h":54.915,"l":53.78,"n":10432,"o":54.35,"t":"2024-10-25T04:00:00Z","v":520474,"vw":54.119963},{"c":54.41,"h":54.74,"l":54.245,"n":10394,"o":54.38,"t":"2024-10-28T04:00:00Z","v":498430,"vw":54.469679},{"c":54.46,"h":54.62,"l":53.845,"n":15344,"o":54.31,"t":"2024-10-29T04:00:00Z","v":820613,"vw":54.327687},{"c":57.69,"h":59.24,"l":56.05,"n":24972,"o":57.34,"t":"2024-10-30T04:00:00Z","v":1755970,"vw":58.125494},{"c":54.21,"h":57.3718,"l":54.17,"n":18320,"o":57.25,"t":"2024-10-31T04:00:00Z","v":1265480,"vw":54.81473},{"c":54.54,"h":55.84,"l":54.22,"n":17027,"o":54.22,"t":"2024-11-01T04:00:00Z","v":850467,"vw":54.871079},{"c":54,"h":55.065,"l":53.89,"n":13354,"o":54.6,"t":"2024-11-04T05:00:00Z","v":751282,"vw":54.301365},{"c":54.58,"h":54.6,"l":53.56,"n":13626,"o":53.7,"t":"2024-11-05T05:00:00Z","v":506420,"vw":54.290997},{"c":57.17,"h":57.33,"l":55.76,"n":13094,"o":56.11,"t":"2024-11-06T05:00:00Z","v":570735,"vw":57.011091},{"c":57.13,"h":57.68,"l":56.71,"n":12643,"o":57.23,"t":"2024-11-07T05:00:00Z","v":567575,"vw":57.14495},{"c":56.56,"h":57.08,"l":56.05,"n":11340,"o":57.08,"t":"2024-11-08T05:00:00Z","v":610177,"vw":56.546792},{"c":55.6,"h":56.92,"l":55.465,"n":13325,"o":56.69,"t":"2024-11-11T05:00:00Z","v":603710,"vw":55.887366},{"c":54,"h":55.305,"l":53.9571,"n":11202,"o":55.3,"t":"2024-11-12T05:00:00Z","v":511126,"vw":54.319694},{"c":53.04,"h":54.575,"l":52.93,"n":12457,"o":54.27,"t":"2024-11-13T05:00:00Z","v":643697,"vw":53.583113},{"c":53.04,"h":53.785,"l":52.875,"n":13798,"o":53.04,"t":"2024-11-14T05:00:00Z","v":784223,"vw":53.153924},{"c":53.07,"h":53.32,"l":52.14,"n":14223,"o":53.08,"t":"2024-11-15T05:00:00Z","v":886413,"vw":52.985594},{"c":52.87,"h":53.5717,"l":52.78,"n":13482,"o":53.28,"t":"2024-11-18T05:00:00Z","v":590799,"vw":52.99042},{"c":52.26,"h":52.645,"l":52.14,"n":13754,"o":52.4,"t":"2024-11-19T05:00:00Z","v":557946,"vw":52.308016},{"c":52.92,"h":52.94,"l":51.78,"n":12979,"o":52.2,"t":"2024-11-20T05:00:00Z","v":585524,"vw":52.633018},{"c":53.73,"h":54.12,"l":52.94,"n":12724,"o":53.03,"t":"2024-11-21T05:00:00Z","v":509630,"vw":53.722988},{"c":54.45,"h":54.67,"l":53.93,"n":12665,"o":53.93,"t":"2024-11-22T05:00:00Z","v":570692,"vw":54.445367},{"c":55.2,"h":56.13,"l":55.11,"n":15974,"o":55.16,"t":"2024-11-25T05:00:00Z","v":893826,"vw":55.36831},{"c":54.84,"h":55.67,"l":54.33,"n":13952,"o":55.46,"t":"2024-11-26T05:00:00Z","v":520255,"vw":54.806663},{"c":54.23,"h":55.08,"l":53.9,"n":13188,"o":54.82,"t":"2024-11-27T05:00:00Z","v":512510,"vw":54.284695},{"c":54.71,"h":54.89,"l":54.43,"n":6707,"o":54.56,"t":"2024-11-29T05:00:00Z","v":306412,"vw":54.707429},{"c":55.8,"h":55.92,"l":54.5,"n":15114,"o":54.97,"t":"2024-12-02T05:00:00Z","v":681347,"vw":55.566441},{"c":55.66,"h":55.78,"l":54.84,"n":14528,"o":55.56,"t":"2024-12-03T05:00:00Z","v":672668,"vw":55.539116},{"c":55.27,"h":56.06,"l":54.89,"n":15861,"o":55.48,"t":"2024-12-04T05:00:00Z","v":602575,"vw":55.486355},{"c":54.67,"h":55.61,"l":54.62,"n":12071,"o":55.35,"t":"2024-12-05T05:00:00Z","v":479141,"vw":54.790071},{"c":54.21,"h":55.05,"l":53.9,"n":12688,"o":54.97,"t":"2024-12-06T05:00:00Z","v":518588,"vw":54.21852},{"c":54.75,"h":55.6,"l":54.48,"n":14496,"o":54.57,"t":"2024-12-09T05:00:00Z","v":563735,"vw":54.997089},{"c":53.71,"h":54.57,"l":53.135,"n":14625,"o":54.57,"t":"2024-12-10T05:00:00Z","v":788936,"vw":53.670305},{"c":54.2,"h":54.37,"l":53.155,"n":15184,"o":53.91,"t":"2024-12-11T05:00:00Z","v":666932,"vw":54.052558},{"c":54.39,"h":54.665,"l":53.705,"n":14395,"o":54,"t":"2024-12-12T05:00:00Z","v":499999,"vw":54.325224},{"c":54.16,"h":54.58,"l":53.91,"n":17005,"o":54.34,"t":"2024-12-13T05:00:00Z","v":962244,"vw":54.173677},{"c":54.15,"h":54.87,"l":53.8505,"n":17526,"o":54.08,"t":"2024-12-16T05:00:00Z","v":585988,"vw":54.251373},{"c":53.1,"h":54.525,"l":52.825,"n":18149,"o":53.88,"t":"2024-12-17T05:00:00Z","v":828580,"vw":53.170475},{"c":52.81,"h":54.44,"l":52.2,"n":19124,"o":53.51,"t":"2024-12-18T05:00:00Z","v":1168725,"vw":53.110389},{"c":52.91,"h":53.585,"l":52.61,"n":17635,"o":53,"t":"2024-12-19T05:00:00Z","v":728455,"vw":52.94026},{"c":53.07,"h":54.2,"l":52.27,"n":33537,"o":52.83,"t":"2024-12-20T05:00:00Z","v":7925878,"vw":53.179151},{"c":52.73,"h":53.84,"l":51.8,"n":16165,"o":53.08,"t":"2024-12-23T05:00:00Z","v":782088,"vw":52.718344},{"c":53.53,"h":53.68,"l":52.59,"n":5388,"o":52.8,"t":"2024-12-24T05:00:00Z","v":202744,"vw":53.333918},{"c":53.75,"h":54.205,"l":53.52,"n":9660,"o":53.52,"t":"2024-12-26T05:00:00Z","v":386263,"vw":53.847444},{"c":52.92,"h":54.04,"l":52.81,"n":8434,"o":53.6,"t":"2024-12-27T05:00:00Z","v":381325,"vw":53.036051},{"c":52.09,"h":52.57,"l":51.48,"n":10605,"o":52.57,"t":"2024-12-30T05:00:00Z","v":512819,"vw":52.078649},{"c":52.32,"h":52.8,"l":52.145,"n":9767,"o":52.22,"t":"2024-12-31T05:00:00Z","v":468108,"vw":52.358999},{"c":51.67,"h":53,"l":51.5525,"n":12432,"o":52.55,"t":"2025-01-02T05:00:00Z","v":474150,"vw":51.875421},{"c":52.08,"h":52.43,"l":51.68,"n":11104,"o":51.99,"t":"2025-01-03T05:00:00Z","v":495172,"vw":52.136281},{"c":52.2,"h":53.6609,"l":52.06,"n":12125,"o":52.18,"t":"2025-01-06T05:00:00Z","v":635697,"vw":52.437884},{"c":52.54,"h":53.1,"l":52.36,"n":12517,"o":52.63,"t":"2025-01-07T05:00:00Z","v":562685,"vw":52.604329},{"c":51.77,"h":52.475,"l":51.355,"n":11677,"o":52.26,"t":"2025-01-08T05:00:00Z","v":531258,"vw":51.718864},{"c":51.43,"h":51.69,"l":50.935,"n":11581,"o":51.21,"t":"2025-01-10T05:00:00Z","v":494646,"vw":51.418805},{"c":51.2,"h":51.58,"l":50.76,"n":11134,"o":51.14,"t":"2025-01-13T05:00:00Z","v":521258,"vw":51.261057},{"c":51.97,"h":52.14,"l":51.32,"n":10663,"o":51.36,"t":"2025-01-14T05:00:00Z","v":478983,"vw":51.881393},{"c":52.66,"h":52.86,"l":52.07,"n":13100,"o":52.81,"t":"2025-01-15T05:00:00Z","v":616321,"vw":52.603632},{"c":52.85,"h":53.15,"l":52.41,"n":11693,"o":52.77,"t":"2025-01-16T05:00:00Z","v":436656,"vw":52.849281},{"c":53.56,"h":53.68,"l":53.12,"n":12002,"o":53.25,"t":"2025-01-17T05:00:00Z","v":488647,"vw":53.461975},{"c":54.65,"h":55.04,"l":53.675,"n":12419,"o":53.75,"t":"2025-01-21T05:00:00Z","v":615086,"vw":54.623054},{"c":54.41,"h":56,"l":54.3,"n":11984,"o":54.87,"t":"2025-01-22T05:00:00Z","v":480489,"vw":54.776833},{"c":54.24,"h":54.42,"l":53.64,"n":12671,"o":54.18,"t":"2025-01-23T05:00:00Z","v":437167,"vw":54.127582},{"c":54.1,"h":54.375,"l":53.6,"n":13621,"o":54.32,"t":"2025-01-24T05:00:00Z","v":505405,"vw":53.991318},{"c":52.89,"h":53.75,"l":52.545,"n":18179,"o":53.44,"t":"2025-01-27T05:00:00Z","v":744506,"vw":52.953159},{"c":52.43,"h":53.315,"l":52.03,"n":21409,"o":53.17,"t":"2025-01-28T05:00:00Z","v":1036861,"vw":52.434735},{"c":53.24,"h":54.165,"l":52.09,"n":27732,"o":52.73,"t":"2025-01-29T05:00:00Z","v":1543607,"vw":53.238881},{"c":51.41,"h":53.11,"l":50.67,"n":26479,"o":53.06,"t":"2025-01-30T05:00:00Z","v":1476937,"vw":51.616123},{"c":51.66,"h":52.67,"l":51.375,"n":19259,"o":51.54,"t":"2025-01-31T05:00:00Z","v":828865,"vw":51.801644},{"c":49.75,"h":51.15,"l":49.73,"n":18713,"o":50.52,"t":"2025-02-03T05:00:00Z","v":927383,"vw":50.041054},{"c":49.99,"h":50.17,"l":49.465,"n":16678,"o":49.66,"t":"2025-02-04T05:00:00Z","v":990570,"vw":49.868138},{"c":50.59,"h":50.96,"l":50,"n":15783,"o":50.1,"t":"2025-02-05T05:00:00Z","v":715392,"vw":50.602127},{"c":50.48,"h":51.05,"l":50.265,"n":15286,"o":50.59,"t":"2025-02-06T05:00:00Z","v":569819,"vw":50.594467},{"c":50,"h":50.81,"l":49.65,"n":17188,"o":50.65,"t":"2025-02-07T05:00:00Z","v":871013,"vw":49.950186},{"c":49.84,"h":50.515,"l":49.66,"n":15495,"o":50.19,"t":"2025-02-10T05:00:00Z","v":767957,"vw":49.929928},{"c":49.8,"h":50.23,"l":49.59,"n":11470,"o":49.62,"t":"2025-02-11T05:00:00Z","v":474784,"vw":49.871682},{"c":49.77,"h":49.99,"l":49.25,"n":12658,"o":49.4,"t":"2025-02-12T05:00:00Z","v":584397,"vw":49.743424},{"c":50.52,"h":50.58,"l":49.7201,"n":12674,"o":49.87,"t":"2025-02-13T05:00:00Z","v":521774,"vw":50.332573},{"c":51.21,"h":51.38,"l":50.85,"n":14039,"o":50.9,"t":"2025-02-14T05:00:00Z","v":732593,"vw":51.15337},{"c":52.27,"h":52.27,"l":50.99,"n":13706,"o":51.67,"t":"2025-02-18T05:00:00Z","v":689852,"vw":51.974883},{"c":52.53,"h":52.765,"l":51.85,"n":12502,"o":52,"t":"2025-02-19T05:00:00Z","v":553048,"vw":52.470014},{"c":52.51,"h":53.01,"l":52.015,"n":13355,"o":52.47,"t":"2025-02-20T05:00:00Z","v":695391,"vw":52.468666},{"c":51.85,"h":52.96,"l":51.3901,"n":13523,"o":52.9,"t":"2025-02-21T05:00:00Z","v":618559,"vw":52.01588},{"c":52.13,"h":52.77,"l":51.7,"n":14188,"o":52.23,"t":"2025-02-24T05:00:00Z","v":765938,"vw":52.265069},{"c":51.32,"h":52.74,"l":51.29,"n":18276,"o":52.05,"t":"2025-02-25T05:00:00Z","v":739502,"vw":51.727585},{"c":51.61,"h":52.06,"l":51.11,"n":16544,"o":51.57,"t":"2025-02-26T05:00:00Z","v":763424,"vw":51.574984},{"c":50.53,"h":51.82,"l":50.5,"n":14933,"o":51.63,"t":"2025-02-27T05:00:00Z","v":685987,"vw":50.971892},{"c":50.54,"h":50.81,"l":49.92,"n":16746,"o":50.37,"t":"2025-02-28T05:00:00Z","v":1155453,"vw":50.484697},{"c":49.17,"h":51.06,"l":48.881,"n":18579,"o":51.01,"t":"2025-03-03T05:00:00Z","v":874057,"vw":49.598421},{"c":48.58,"h":49.31,"l":48.155,"n":19749,"o":48.68,"t":"2025-03-04T05:00:00Z","v":945715,"vw":48.700073},{"c":49.09,"h":49.229,"l":48.18,"n":16322,"o":48.6,"t":"2025-03-05T05:00:00Z","v":671177,"vw":48.928426},{"c":49.15,"h":49.695,"l":48.605,"n":20391,"o":48.71,"t":"2025-03-06T05:00:00Z","v":979944,"vw":49.18381},{"c":50.44,"h":50.54,"l":49.01,"n":20437,"o":49.16,"t":"2025-03-07T05:00:00Z","v":829325,"vw":50.02788},{"c":49.59,"h":50.68,"l":49.58,"n":20083,"o":50.18,"t":"2025-03-10T04:00:00Z","v":1121983,"vw":49.954559},{"c":47.98,"h":50,"l":47.75,"n":22766,"o":49.54,"t":"2025-03-11T04:00:00Z","v":1246438,"vw":48.353398},{"c":46.9,"h":48.24,"l":46.84,"n":22615,"o":48.11,"t":"2025-03-12T04:00:00Z","v":1098156,"vw":47.202883},{"c":46.61,"h":47.46,"l":46.55,"n":18582,"o":46.97,"t":"2025-03-13T04:00:00Z","v":848499,"vw":46.814834},{"c":47.79,"h":47.89,"l":46.99,"n":16076,"o":46.99,"t":"2025-03-14T04:00:00Z","v":633006,"vw":47.570744},{"c":48.23,"h":48.6,"l":47.73,"n":14348,"o":47.73,"t":"2025-03-17T04:00:00Z","v":587229,"vw":48.27496},{"c":48.6,"h":48.69,"l":48.025,"n":14363,"o":48.24,"t":"2025-03-18T04:00:00Z","v":638703,"vw":48.435632},{"c":49.34,"h":49.71,"l":48.795,"n":17294,"o":48.8,"t":"2025-03-19T04:00:00Z","v":726790,"vw":49.353738},{"c":48.15,"h":49.23,"l":48.05,"n":13778,"o":48.93,"t":"2025-03-20T04:00:00Z","v":644621,"vw":48.3392},{"c":46.99,"h":47.6,"l":46.7,"n":22697,"o":47.5,"t":"2025-03-21T04:00:00Z","v":7684327,"vw":47.003317},{"c":49.07,"h":49.16,"l":47.47,"n":26530,"o":47.98,"t":"2025-03-24T04:00:00Z","v":1282237,"vw":48.619726},{"c":48.8,"h":49.44,"l":48.66,"n":15515,"o":49,"t":"2025-03-25T04:00:00Z","v":836930,"vw":48.908038},{"c":48.51,"h":49.1887,"l":48.08,"n":12843,"o":48.91,"t":"2025-03-26T04:00:00Z","v":462610,"vw":48.562669},{"c":47.97,"h":48.285,"l":46.96,"n":13488,"o":48.15,"t":"2025-03-27T04:00:00Z","v":717481,"vw":47.824603},{"c":47.19,"h":47.84,"l":46.81,"n":13930,"o":47.84,"t":"2025-03-28T04:00:00Z","v":706502,"vw":47.19286},{"c":48.09,"h":48.29,"l":46.475,"n":25757,"o":46.84,"t":"2025-03-31T04:00:00Z","v":1237110,"vw":47.864903},{"c":47.47,"h":48.11,"l":46.89,"n":20503,"o":47.8,"t":"2025-04-01T04:00:00Z","v":1050129,"vw":47.515933},{"c":48.29,"h":48.405,"l":46.98,"n":13813,"o":47.04,"t":"2025-04-02T04:00:00Z","v":714828,"vw":48.064781},{"c":44.31,"h":47.125,"l":44.29,"n":25867,"o":46.17,"t":"2025-04-03T04:00:00Z","v":1489952,"vw":44.880928},{"c":42.26,"h":43.35,"l":40.93,"n":26165,"o":42.32,"t":"2025-04-04T04:00:00Z","v":1162585,"vw":42.188966},{"c":42.11,"h":43.36,"l":39.22,"n":31796,"o":40.53,"t":"2025-04-07T04:00:00Z","v":1635882,"vw":41.818596},{"c":41.51,"h":44.175,"l":40.84,"n":19961,"o":43.26,"t":"2025-04-08T04:00:00Z","v":1049627,"vw":42.165543},{"c":46.41,"h":46.625,"l":40.95,"n":31237,"o":41.2,"t":"2025-04-09T04:00:00Z","v":1817042,"vw":44.716465},{"c":44.74,"h":45.42,"l":43.39,"n":22000,"o":45.42,"t":"2025-04-10T04:00:00Z","v":1126686,"vw":44.610986},{"c":45.66,"h":45.95,"l":43.89,"n":21716,"o":44.83,"t":"2025-04-11T04:00:00Z","v":976396,"vw":45.372036},{"c":46.25,"h":46.62,"l":45.4,"n":16965,"o":46.35,"t":"2025-04-14T04:00:00Z","v":783399,"vw":46.141906},{"c":46.44,"h":46.81,"l":46.17,"n":16062,"o":46.26,"t":"2025-04-15T04:00:00Z","v":713274,"vw":46.458937},{"c":46.51,"h":46.71,"l":45.64,"n":16054,"o":45.97,"t":"2025-04-16T04:00:00Z","v":635696,"vw":46.309924},{"c":47.2,"h":47.31,"l":46.506,"n":17963,"o":46.71,"t":"2025-04-17T04:00:00Z","v":943595,"vw":47.091524},{"c":46.94,"h":47.08,"l":46.46,"n":20586,"o":46.58,"t":"2025-04-21T04:00:00Z","v":1083855,"vw":46.778129},{"c":48.45,"h":48.5,"l":47.26,"n":19438,"o":47.37,"t":"2025-04-22T04:00:00Z","v":1166422,"vw":47.993044},{"c":49.83,"h":50.87,"l":49,"n":24419,"o":49.42,"t":"2025-04-23T04:00:00Z","v":1313218,"vw":49.962625},{"c":51.7,"h":51.73,"l":49.44,"n":17860,"o":50.11,"t":"2025-04-24T04:00:00Z","v":785959,"vw":51.402981},{"c":51.94,"h":52,"l":51.075,"n":16585,"o":51.65,"t":"2025-04-25T04:00:00Z","v":717056,"vw":51.774265},{"c":51.7,"h":52.76,"l":51.28,"n":20455,"o":52,"t":"2025-04-28T04:00:00Z","v":1297342,"vw":51.71273},{"c":51.24,"h":51.81,"l":50.81,"n":18630,"o":51.21,"t":"2025-04-29T04:00:00Z","v":788735,"vw":51.260483},{"c":46.99,"h":49.88,"l":45.8,"n":43081,"o":49.19,"t":"2025-04-30T04:00:00Z","v":2354834,"vw":46.943217},{"c":48.82,"h":49.01,"l":47.05,"n":30101,"o":47.31,"t":"2025-05-01T04:00:00Z","v":1586487,"vw":48.423902},{"c":49.72,"h":50,"l":48.99,"n":19840,"o":49.26,"t":"2025-05-02T04:00:00Z","v":762579,"vw":49.729199},{"c":50.06,"h":50.41,"l":49.07,"n":18487,"o":49.35,"t":"2025-05-05T04:00:00Z","v":832592,"vw":50.020637},{"c":49.12,"h":49.56,"l":48.77,"n":16802,"o":49.42,"t":"2025-05-06T04:00:00Z","v":905201,"vw":49.248523},{"c":49.66,"h":49.94,"l":49.035,"n":12900,"o":49.31,"t":"2025-05-07T04:00:00Z","v":584178,"vw":49.576983},{"c":50.62,"h":51.01,"l":49.83,"n":13283,"o":50.14,"t":"2025-05-08T04:00:00Z","v":606703,"vw":50.621518},{"c":50.42,"h":51.05,"l":50.33,"n":13274,"o":50.95,"t":"2025-05-09T04:00:00Z","v":587573,"vw":50.524583},{"c":52.33,"h":52.88,"l":51.63,"n":16004,"o":52.32,"t":"2025-05-12T04:00:00Z","v":786171,"vw":52.310034},{"c":52.37,"h":52.96,"l":51.555,"n":19216,"o":52.38,"t":"2025-05-13T04:00:00Z","v":1033233,"vw":52.491888},{"c":51.87,"h":52.4,"l":51.8,"n":18259,"o":52.27,"t":"2025-05-14T04:00:00Z","v":1023664,"vw":52.019523},{"c":51.59,"h":52.135,"l":51.24,"n":14270,"o":51.68,"t":"2025-05-15T04:00:00Z","v":718278,"vw":51.563135},{"c":51.88,"h":52.04,"l":51.31,"n":10724,"o":51.63,"t":"2025-05-16T04:00:00Z","v":527571,"vw":51.834224},{"c":50.93,"h":51.455,"l":50.885,"n":11661,"o":51.21,"t":"2025-05-19T04:00:00Z","v":515934,"vw":51.013875},{"c":50.91,"h":51.57,"l":50.54,"n":12750,"o":50.95,"t":"2025-05-20T04:00:00Z","v":503763,"vw":51.007348},{"c":50.04,"h":51.07,"l":49.9575,"n":10851,"o":51.07,"t":"2025-05-21T04:00:00Z","v":458651,"vw":50.21082},{"c":50.17,"h":50.63,"l":49.695,"n":12360,"o":49.97,"t":"2025-05-22T04:00:00Z","v":559822,"vw":50.215282},{"c":49.72,"h":49.955,"l":49.13,"n":11296,"o":49.26,"t":"2025-05-23T04:00:00Z","v":452245,"vw":49.685367},{"c":50.94,"h":51.07,"l":50.14,"n":11521,"o":50.43,"t":"2025-05-27T04:00:00Z","v":469373,"vw":50.854695},{"c":50.36,"h":51.09,"l":50.31,"n":13004,"o":50.97,"t":"2025-05-28T04:00:00Z","v":466495,"vw":50.541307},{"c":50.66,"h":50.76,"l":50.075,"n":11519,"o":50.72,"t":"2025-05-29T04:00:00Z","v":493141,"vw":50.546328},{"c":50.01,"h":50.29,"l":49.62,"n":12091,"o":50.29,"t":"2025-05-30T04:00:00Z","v":598087,"vw":49.993813},{"c":49.76,"h":50.07,"l":49.22,"n":12939,"o":49.89,"t":"2025-06-02T04:00:00Z","v":547167,"vw":49.676113},{"c":51,"h":51.06,"l":49.69,"n":12124,"o":49.87,"t":"2025-06-03T04:00:00Z","v":525302,"vw":50.836448},{"c":50.62,"h":51.31,"l":50.59,"n":14985,"o":50.98,"t":"2025-06-04T04:00:00Z","v":640032,"vw":50.826111},{"c":50.54,"h":50.87,"l":50.18,"n":10637,"o":50.82,"t":"2025-06-05T04:00:00Z","v":399103,"vw":50.581041},{"c":50.99,"h":51.38,"l":50.77,"n":11159,"o":51.05,"t":"2025-06-06T04:00:00Z","v":453188,"vw":51.008878},{"c":51.56,"h":51.97,"l":51.145,"n":14886,"o":51.36,"t":"2025-06-09T04:00:00Z","v":485665,"vw":51.649925},{"c":52.11,"h":52.23,"l":51.53,"n":12546,"o":51.84,"t":"2025-06-10T04:00:00Z","v":532997,"vw":52.011536},{"c":51.61,"h":52.375,"l":51.47,"n":16187,"o":52.17,"t":"2025-06-11T04:00:00Z","v":604063,"vw":51.757735},{"c":51.53,"h":51.64,"l":51.0335,"n":10991,"o":51.25,"t":"2025-06-12T04:00:00Z","v":466769,"vw":51.495103},{"c":50.49,"h":51.21,"l":50.32,"n":11983,"o":50.92,"t":"2025-06-13T04:00:00Z","v":439655,"vw":50.626546},{"c":51.51,"h":51.61,"l":50.67,"n":11976,"o":50.89,"t":"2025-06-16T04:00:00Z","v":452748,"vw":51.382395},{"c":51.15,"h":51.785,"l":51.05,"n":14078,"o":51.09,"t":"2025-06-17T04:00:00Z","v":609252,"vw":51.245729},{"c":50.95,"h":52.17,"l":50.9,"n":10886,"o":51.15,"t":"2025-06-18T04:00:00Z","v":552875,"vw":51.170026},{"c":51.04,"h":51.315,"l":50.4,"n":12897,"o":51.23,"t":"2025-06-20T04:00:00Z","v":1459364,"vw":51.012107},{"c":51.72,"h":51.795,"l":50.86,"n":12779,"o":51.03,"t":"2025-06-23T04:00:00Z","v":679206,"vw":51.630209},{"c":52.33,"h":52.595,"l":51.5056,"n":11916,"o":52.12,"t":"2025-06-24T04:00:00Z","v":691283,"vw":52.358593},{"c":52.08,"h":52.365,"l":52.01,"n":10945,"o":52.33,"t":"2025-06-25T04:00:00Z","v":501812,"vw":52.119877},{"c":52.69,"h":52.8999,"l":52.315,"n":11562,"o":52.66,"t":"2025-06-26T04:00:00Z","v":558828,"vw":52.698073},{"c":52.66,"h":52.94,"l":52.17,"n":12005,"o":52.83,"t":"2025-06-27T04:00:00Z","v":880781,"vw":52.570203},{"c":53.08,"h":53.14,"l":52.325,"n":17157,"o":52.84,"t":"2025-06-30T04:00:00Z","v":822655,"vw":52.894919},{"c":53.93,"h":54.72,"l":52.83,"n":24950,"o":52.99,"t":"2025-07-01T04:00:00Z","v":1885463,"vw":53.943537},{"c":56.13,"h":56.16,"l":53.98,"n":18826,"o":53.98,"t":"2025-07-02T04:00:00Z","v":1143662,"vw":55.502318},{"c":56.27,"h":56.78,"l":55.96,"n":8567,"o":56.06,"t":"2025-07-03T04:00:00Z","v":467461,"vw":56.314638},{"c":55.14,"h":56.28,"l":54.97,"n":15241,"o":55.67,"t":"2025-07-07T04:00:00Z","v":767107,"vw":55.363182},{"c":56.26,"h":56.63,"l":54.785,"n":18010,"o":55.15,"t":"2025-07-08T04:00:00Z","v":920101,"vw":56.212324},{"c":56.12,"h":56.77,"l":55.63,"n":10607,"o":56.6,"t":"2025-07-09T04:00:00Z","v":430798,"vw":56.104506},{"c":56.3,"h":57.24,"l":55.995,"n":11032,"o":56.34,"t":"2025-07-10T04:00:00Z","v":536620,"vw":56.576945},{"c":56.01,"h":56.435,"l":55,"n":10179,"o":55.82,"t":"2025-07-11T04:00:00Z","v":434988,"vw":56.014237},{"c":55.83,"h":56.01,"l":55.315,"n":11070,"o":55.87,"t":"2025-07-14T04:00:00Z","v":490811,"vw":55.75583},{"c":55.06,"h":56.24,"l":55.04,"n":10523,"o":56,"t":"2025-07-15T04:00:00Z","v":412763,"vw":55.311097},{"c":54.98,"h":55.27,"l":54.5,"n":12016,"o":55.07,"t":"2025-07-16T04:00:00Z","v":489963,"vw":54.994762},{"c":55.19,"h":55.48,"l":54.88,"n":12955,"o":55.19,"t":"2025-07-17T04:00:00Z","v":654207,"vw":55.202657},{"c":55,"h":55.51,"l":54.69,"n":11402,"o":55.51,"t":"2025-07-18T04:00:00Z","v":469653,"vw":54.97187},{"c":55.05,"h":55.745,"l":55.01,"n":11226,"o":55.03,"t":"2025-07-21T04:00:00Z","v":448898,"vw":55.231977},{"c":55.03,"h":55.445,"l":54.83,"n":13598,"o":54.95,"t":"2025-07-22T04:00:00Z","v":668726,"vw":55.136026},{"c":55.03,"h":55.68,"l":55.01,"n":20436,"o":55.29,"t":"2025-07-23T04:00:00Z","v":917974,"vw":55.214939},{"c":53.34,"h":54.67,"l":53.2,"n":18658,"o":54.6,"t":"2025-07-24T04:00:00Z","v":958486,"vw":53.603252},{"c":53.5,"h":53.62,"l":53.005,"n":14626,"o":53.46,"t":"2025-07-25T04:00:00Z","v":579679,"vw":53.439068},{"c":54.12,"h":54.185,"l":53.325,"n":14795,"o":53.5,"t":"2025-07-28T04:00:00Z","v":737659,"vw":54.041341},{"c":54.95,"h":54.985,"l":54.25,"n":15482,"o":54.5,"t":"2025-07-29T04:00:00Z","v":722368,"vw":54.80516},{"c":55.15,"h":55.57,"l":54.73,"n":20197,"o":55,"t":"2025-07-30T04:00:00Z","v":1108562,"vw":55.14988},{"c":52.94,"h":55.41,"l":52.59,"n":21502,"o":54.71,"t":"2025-07-31T04:00:00Z","v":1032308,"vw":53.180847},{"c":51.87,"h":52.39,"l":51.36,"n":20747,"o":52.15,"t":"2025-08-01T04:00:00Z","v":907219,"vw":51.783101},{"c":52.54,"h":52.56,"l":51.735,"n":19012,"o":52.03,"t":"2025-08-04T04:00:00Z","v":724523,"vw":52.389247},{"c":51.89,"h":53.24,"l":51.82,"n":21226,"o":52.89,"t":"2025-08-05T04:00:00Z","v":1025372,"vw":52.021818},{"c":49.46,"h":50.38,"l":45.665,"n":46837,"o":50.38,"t":"2025-08-06T04:00:00Z","v":2710764,"vw":48.599853},{"c":51.23,"h":51.23,"l":50.045,"n":26038,"o":50.45,"t":"2025-08-07T04:00:00Z","v":1229110,"vw":50.930002},{"c":51.97,"h":52.13,"l":50.86,"n":17145,"o":51.27,"t":"2025-08-08T04:00:00Z","v":555372,"vw":51.855468},{"c":51.74,"h":52.715,"l":51.395,"n":16923,"o":51.97,"t":"2025-08-11T04:00:00Z","v":737020,"vw":52.045836},{"c":53.34,"h":53.41,"l":51.57,"n":14401,"o":52.08,"t":"2025-08-12T04:00:00Z","v":571745,"vw":53.11073},{"c":54.76,"h":54.92,"l":52.945,"n":11923,"o":53.54,"t":"2025-08-13T04:00:00Z","v":583990,"vw":54.484701},{"c":54.11,"h":54.23,"l":53.42,"n":11669,"o":54.23,"t":"2025-08-14T04:00:00Z","v":412678,"vw":54.00094},{"c":53.47,"h":54.22,"l":52.98,"n":13752,"o":54.22,"t":"2025-08-15T04:00:00Z","v":811330,"vw":53.432498},{"c":53.46,"h":53.75,"l":52.79,"n":10481,"o":53.08,"t":"2025-08-18T04:00:00Z","v":373997,"vw":53.443798},{"c":53.51,"h":54.1,"l":53.435,"n":11658,"o":53.66,"t":"2025-08-19T04:00:00Z","v":420260,"vw":53.61589},{"c":53.28,"h":53.42,"l":52.51,"n":13362,"o":53.42,"t":"2025-08-20T04:00:00Z","v":580948,"vw":53.133491},{"c":52.82,"h":53.175,"l":52.6,"n":10947,"o":52.71,"t":"2025-08-21T04:00:00Z","v":430400,"vw":52.819026},{"c":55.66,"h":55.92,"l":53.3,"n":19637,"o":53.3,"t":"2025-08-22T04:00:00Z","v":912819,"vw":55.541631},{"c":55.1,"h":55.85,"l":55.06,"n":14268,"o":55.66,"t":"2025-08-25T04:00:00Z","v":566440,"vw":55.281342},{"c":54.79,"h":55.83,"l":54.6,"n":13689,"o":55.17,"t":"2025-08-26T04:00:00Z","v":946518,"vw":54.899536},{"c":55.01,"h":55.12,"l":54.17,"n":12915,"o":54.55,"t":"2025-08-27T04:00:00Z","v":559121,"vw":54.864457},{"c":54.82,"h":55.5118,"l":54.41,"n":11643,"o":55.28,"t":"2025-08-28T04:00:00Z","v":471122,"vw":54.81144},{"c":54.57,"h":55.205,"l":54.28,"n":13248,"o":54.81,"t":"2025-08-29T04:00:00Z","v":598155,"vw":54.518024},{"c":52.05,"h":53.01,"l":51.6,"n":30129,"o":52.49,"t":"2025-09-02T04:00:00Z","v":1871788,"vw":52.061383},{"c":52.43,"h":52.615,"l":51.83,"n":28072,"o":52.05,"t":"2025-09-03T04:00:00Z","v":5784179,"vw":52.241838},{"c":53.54,"h":53.57,"l":52.23,"n":18222,"o":52.63,"t":"2025-09-04T04:00:00Z","v":1569198,"vw":53.174795},{"c":53.76,"h":54.15,"l":52.625,"n":15564,"o":53.79,"t":"2025-09-05T04:00:00Z","v":1124691,"vw":53.684408},{"c":53.36,"h":53.685,"l":52.95,"n":13978,"o":53.52,"t":"2025-09-08T04:00:00Z","v":738284,"vw":53.317562},{"c":53.13,"h":53.525,"l":52.51,"n":14612,"o":53.23,"t":"2025-09-09T04:00:00Z","v":772838,"vw":53.167801},{"c":53.94,"h":53.99,"l":53.31,"n":17476,"o":53.54,"t":"2025-09-10T04:00:00Z","v":920885,"vw":53.792615},{"c":54.105,"h":54.47,"l":53.64,"n":18048,"o":53.94,"t":"2025-09-11T04:00:00Z","v":714021,"vw":54.081072},{"c":53.45,"h":54.07,"l":53.37,"n":13220,"o":54.07,"t":"2025-09-12T04:00:00Z","v":571082,"vw":53.554172},{"c":53.35,"h":54.15,"l":53.19,"n":13244,"o":53.62,"t":"2025-09-15T04:00:00Z","v":640013,"vw":53.617958},{"c":53.52,"h":53.79,"l":52.885,"n":14890,"o":53.58,"t":"2025-09-16T04:00:00Z","v":703603,"vw":53.467751},{"c":52.31,"h":53.07,"l":51.895,"n":18503,"o":53.07,"t":"2025-09-17T04:00:00Z","v":1052173,"vw":52.346852},{"c":53.64,"h":53.88,"l":52.37,"n":14322,"o":52.97,"t":"2025-09-18T04:00:00Z","v":1301338,"vw":53.494615},{"c":53.08,"h":53.7,"l":52.73,"n":12681,"o":53.68,"t":"2025-09-19T04:00:00Z","v":2117973,"vw":53.180466},{"c":53.42,"h":53.62,"l":53.02,"n":9349,"o":53.17,"t":"2025-09-22T04:00:00Z","v":450646,"vw":53.419426},{"c":53.01,"h":54.13,"l":52.92,"n":11115,"o":53.59,"t":"2025-09-23T04:00:00Z","v":794212,"vw":53.228255},{"c":52.84,"h":53.33,"l":52.51,"n":8663,"o":53.13,"t":"2025-09-24T04:00:00Z","v":413196,"vw":52.825758},{"c":51.57,"h":52.295,"l":51.44,"n":13928,"o":52.16,"t":"2025-09-25T04:00:00Z","v":698768,"vw":51.690527},{"c":51.94,"h":52,"l":51.2,"n":10447,"o":51.55,"t":"2025-09-26T04:00:00Z","v":483186,"vw":51.80656},{"c":51.73,"h":52.31,"l":51.43,"n":9685,"o":52.08,"t":"2025-09-29T04:00:00Z","v":429902,"vw":51.755047},{"c":52.28,"h":52.35,"l":51.36,"n":10277,"o":51.78,"t":"2025-09-30T04:00:00Z","v":552790,"vw":52.048771},{"c":52.21,"h":52.46,"l":51.94,"n":10682,"o":52.24,"t":"2025-10-01T04:00:00Z","v":573019,"vw":52.204048},{"c":51.99,"h":52.76,"l":51.95,"n":12499,"o":52.42,"t":"2025-10-02T04:00:00Z","v":546554,"vw":52.135736},{"c":51.86,"h":52.7,"l":51.28,"n":12949,"o":52,"t":"2025-10-03T04:00:00Z","v":697243,"vw":51.958818},{"c":52.39,"h":52.79,"l":52.17,"n":11903,"o":52.44,"t":"2025-10-06T04:00:00Z","v":568506,"vw":52.421474},{"c":51.34,"h":52.99,"l":51.26,"n":10196,"o":52.71,"t":"2025-10-07T04:00:00Z","v":587822,"vw":51.504099},{"c":51.74,"h":52.14,"l":51.285,"n":10000,"o":51.38,"t":"2025-10-08T04:00:00Z","v":564763,"vw":51.736324},{"c":50.94,"h":52.185,"l":50.52,"n":12189,"o":51.85,"t":"2025-10-09T04:00:00Z","v":818972,"vw":50.993967},{"c":49.52,"h":51.26,"l":49.38,"n":16025,"o":51.01,"t":"2025-10-10T04:00:00Z","v":876156,"vw":49.976386},{"c":50.69,"h":51.135,"l":50.13,"n":14680,"o":50.52,"t":"2025-10-13T04:00:00Z","v":829946,"vw":50.735969},{"c":51.52,"h":52.02,"l":49.69,"n":16884,"o":50.16,"t":"2025-10-14T04:00:00Z","v":1296871,"vw":51.457634},{"c":52.49,"h":52.558,"l":51.57,"n":12075,"o":52.04,"t":"2025-10-15T04:00:00Z","v":691814,"vw":52.339394},{"c":52.41,"h":52.755,"l":52.13,"n":12401,"o":52.54,"t":"2025-10-16T04:00:00Z","v":679336,"vw":52.455333},{"c":52.08,"h":52.59,"l":51.675,"n":13649,"o":52.34,"t":"2025-10-17T04:00:00Z","v":706174,"vw":52.063517},{"c":53.07,"h":53.4,"l":52.14,"n":10433,"o":52.24,"t":"2025-10-20T04:00:00Z","v":799373,"vw":53.018625},{"c":52.15,"h":53.41,"l":51.88,"n":15865,"o":53.07,"t":"2025-10-21T04:00:00Z","v":728298,"vw":52.352395},{"c":51.22,"h":52.53,"l":51.13,"n":15913,"o":52.19,"t":"2025-10-22T04:00:00Z","v":845843,"vw":51.600772},{"c":52.14,"h":52.24,"l":50.95,"n":17104,"o":51.39,"t":"2025-10-23T04:00:00Z","v":1035457,"vw":51.836439},{"c":51.49,"h":52.81,"l":51.37,"n":13554,"o":52.81,"t":"2025-10-24T04:00:00Z","v":702044,"vw":51.632111},{"c":51.14,"h":52.01,"l":51.01,"n":18010,"o":52.01,"t":"2025-10-27T04:00:00Z","v":1095931,"vw":51.219899},{"c":50.54,"h":51.14,"l":50.43,"n":17351,"o":51.11,"t":"2025-10-28T04:00:00Z","v":937602,"vw":50.63127},{"c":48.64,"h":50.69,"l":46.7311,"n":29619,"o":47.75,"t":"2025-10-29T04:00:00Z","v":1709221,"vw":49.300855},{"c":48.22,"h":49.7624,"l":48.06,"n":22122,"o":48.93,"t":"2025-10-30T04:00:00Z","v":1211429,"vw":48.817991},{"c":48.45,"h":48.715,"l":47.735,"n":18054,"o":48.18,"t":"2025-10-31T04:00:00Z","v":1104054,"vw":48.343587},{"c":48.15,"h":48.54,"l":47.29,"n":18950,"o":48.11,"t":"2025-11-03T05:00:00Z","v":980772,"vw":48.179388},{"c":47.31,"h":47.87,"l":47.27,"n":14457,"o":47.75,"t":"2025-11-04T05:00:00Z","v":849150,"vw":47.450352},{"c":48,"h":48.13,"l":47.2776,"n":16959,"o":47.34,"t":"2025-11-05T05:00:00Z","v":885284,"vw":47.89111},{"c":47.17,"h":48.285,"l":47.13,"n":13752,"o":48.03,"t":"2025-11-06T05:00:00Z","v":665473,"vw":47.364166},{"c":47.26,"h":47.34,"l":46.39,"n":15282,"o":46.8,"t":"2025-11-07T05:00:00Z","v":793068,"vw":47.041298},{"c":47.08,"h":48.405,"l":46.905,"n":15604,"o":47.89,"t":"2025-11-10T05:00:00Z","v":1193368,"vw":47.124291},{"c":46.66,"h":47.27,"l":46.62,"n":13034,"o":47.21,"t":"2025-11-11T05:00:00Z","v":757722,"vw":46.835095},{"c":47.18,"h":47.53,"l":46.62,"n":14217,"o":47.1,"t":"2025-11-12T05:00:00Z","v":756450,"vw":47.243515},{"c":46.75,"h":47.615,"l":46.69,"n":16494,"o":46.69,"t":"2025-11-13T05:00:00Z","v":918467,"vw":46.982131},{"c":46.45,"h":47.36,"l":46.27,"n":15004,"o":46.6,"t":"2025-11-14T05:00:00Z","v":988922,"vw":46.51277},{"c":44.99,"h":46.375,"l":44.82,"n":14804,"o":46.32,"t":"2025-11-17T05:00:00Z","v":758967,"vw":45.260481},{"c":45.18,"h":45.79,"l":44.68,"n":16812,"o":44.84,"t":"2025-11-18T05:00:00Z","v":836023,"vw":45.29901},{"c":45.23,"h":45.58,"l":44.88,"n":12511,"o":45.15,"t":"2025-11-19T05:00:00Z","v":559366,"vw":45.17338},{"c":44.37,"h":45.995,"l":44.25,"n":15483,"o":45.97,"t":"2025-11-20T05:00:00Z","v":895670,"vw":44.828325},{"c":45.92,"h":46.68,"l":44.56,"n":19074,"o":44.59,"t":"2025-11-21T05:00:00Z","v":1156592,"vw":45.943146},{"c":46.36,"h":46.53,"l":45.695,"n":11492,"o":46.04,"t":"2025-11-24T05:00:00Z","v":607151,"vw":46.331606},{"c":47.19,"h":47.24,"l":46.39,"n":13345,"o":46.45,"t":"2025-11-25T05:00:00Z","v":611738,"vw":47.033015},{"c":47.23,"h":47.635,"l":46.885,"n":10709,"o":47.19,"t":"2025-11-26T05:00:00Z","v":536123,"vw":47.340715},{"c":47.51,"h":47.59,"l":47.04,"n":6104,"o":47.28,"t":"2025-11-28T05:00:00Z","v":195118,"vw":47.405894},{"c":47.41,"h":47.76,"l":47.04,"n":15530,"o":47.39,"t":"2025-12-01T05:00:00Z","v":1056719,"vw":47.420856},{"c":48.2,"h":48.315,"l":47.295,"n":17252,"o":47.63,"t":"2025-12-02T05:00:00Z","v":1116232,"vw":47.963619},{"c":49.31,"h":49.51,"l":47.65,"n":15557,"o":48,"t":"2025-12-03T05:00:00Z","v":1003778,"vw":48.846563},{"c":49.13,"h":49.605,"l":48.98,"n":13862,"o":49.17,"t":"2025-12-04T05:00:00Z","v":812732,"vw":49.250681},{"c":49.67,"h":49.72,"l":49.0225,"n":14256,"o":49.13,"t":"2025-12-05T05:00:00Z","v":760191,"vw":49.539571},{"c":49.37,"h":50.38,"l":49.2,"n":15727,"o":50,"t":"2025-12-08T05:00:00Z","v":738869,"vw":49.621722},{"c":49.25,"h":49.68,"l":48.85,"n":14021,"o":49.19,"t":"2025-12-09T05:00:00Z","v":621681,"vw":49.324907},{"c":50.43,"h":50.65,"l":48.74,"n":15929,"o":49.05,"t":"2025-12-10T05:00:00Z","v":1021090,"vw":50.144173},{"c":50.49,"h":50.85,"l":49.8274,"n":14668,"o":50.22,"t":"2025-12-11T05:00:00Z","v":800615,"vw":50.442591},{"c":49.92,"h":50.73,"l":49.4039,"n":16379,"o":50.73,"t":"2025-12-12T05:00:00Z","v":894973,"vw":49.869137},{"c":49.26,"h":50.44,"l":49.06,"n":14164,"o":50.08,"t":"2025-12-15T05:00:00Z","v":793826,"vw":49.314494},{"c":48.84,"h":49.65,"l":48.6,"n":14901,"o":49.45,"t":"2025-12-16T05:00:00Z","v":867986,"vw":48.871003},{"c":48.71,"h":49.13,"l":48.1101,"n":13218,"o":48.95,"t":"2025-12-17T05:00:00Z","v":754617,"vw":48.607694},{"c":48.58,"h":49.005,"l":48.24,"n":13732,"o":48.71,"t":"2025-12-18T05:00:00Z","v":710935,"vw":48.582765},{"c":49.76,"h":50.09,"l":48.355,"n":14903,"o":48.47,"t":"2025-12-19T05:00:00Z","v":2485181,"vw":49.709748},{"c":49.4,"h":50.45,"l":49.26,"n":13779,"o":50.24,"t":"2025-12-22T05:00:00Z","v":719567,"vw":49.708616},{"c":49.1,"h":49.38,"l":48.89,"n":10793,"o":49.33,"t":"2025-12-23T05:00:00Z","v":574209,"vw":49.113732},{"c":49.22,"h":49.33,"l":48.87,"n":6354,"o":49.23,"t":"2025-12-24T05:00:00Z","v":239607,"vw":49.20269},{"c":49.28,"h":49.41,"l":48.88,"n":10605,"o":49.36,"t":"2025-12-26T05:00:00Z","v":420252,"vw":49.178812},{"c":48.97,"h":49.43,"l":48.78,"n":11301,"o":49.13,"t":"2025-12-29T05:00:00Z","v":521766,"vw":48.941495},{"c":48.94,"h":49.215,"l":48.755,"n":11978,"o":49.01,"t":"2025-12-30T05:00:00Z","v":566007,"vw":48.973322},{"c":48.08,"h":48.97,"l":47.98,"n":9273,"o":48.97,"t":"2025-12-31T05:00:00Z","v":517271,"vw":48.161413},{"c":49.34,"h":49.5,"l":48.58,"n":13180,"o":48.6,"t":"2026-01-02T05:00:00Z","v":582018,"vw":49.251996},{"c":48.84,"h":50.3,"l":48.45,"n":15676,"o":49.66,"t":"2026-01-05T05:00:00Z","v":805113,"vw":49.139492},{"c":49.25,"h":49.53,"l":48.22,"n":16130,"o":48.53,"t":"2026-01-06T05:00:00Z","v":1083884,"vw":49.250814},{"c":49.03,"h":49.64,"l":48.285,"n":16774,"o":48.99,"t":"2026-01-07T05:00:00Z","v":885497,"vw":48.873136},{"c":49.9,"h":50.19,"l":48.635,"n":14663,"o":48.7,"t":"2026-01-08T05:00:00Z","v":1043861,"vw":49.822391},{"c":49.85,"h":50.17,"l":49.09,"n":15124,"o":49.9,"t":"2026-01-09T05:00:00Z","v":647723,"vw":49.784748},{"c":49.71,"h":50.05,"l":49.26,"n":12028,"o":49.86,"t":"2026-01-12T05:00:00Z","v":593374,"vw":49.680623},{"c":49.97,"h":50.31,"l":49.705,"n":11718,"o":49.92,"t":"2026-01-13T05:00:00Z","v":745080,"vw":49.938453},{"c":50.03,"h":50.525,"l":49.89,"n":14794,"o":50.09,"t":"2026-01-14T05:00:00Z","v":859875,"vw":50.156966},{"c":51.16,"h":51.65,"l":50.35,"n":18635,"o":50.52,"t":"2026-01-15T05:00:00Z","v":1031909,"vw":51.270769},{"c":50.81,"h":51.33,"l":50.65,"n":16140,"o":51.23,"t":"2026-01-16T05:00:00Z","v":799982,"vw":50.836065},{"c":49.14,"h":50.5381,"l":49,"n":17881,"o":49.97,"t":"2026-01-20T05:00:00Z","v":1086631,"vw":49.449701},{"c":50.91,"h":51.065,"l":49.47,"n":18756,"o":49.64,"t":"2026-01-21T05:00:00Z","v":924258,"vw":50.651996},{"c":51.2,"h":51.58,"l":50.9575,"n":19521,"o":51.21,"t":"2026-01-22T05:00:00Z","v":1195273,"vw":51.233844},{"c":50.83,"h":51.35,"l":50.28,"n":25442,"o":51.12,"t":"2026-01-23T05:00:00Z","v":1408162,"vw":50.864864},{"c":51.38,"h":51.48,"l":50.29,"n":22594,"o":50.82,"t":"2026-01-26T05:00:00Z","v":1260865,"vw":51.123744},{"c":52.68,"h":52.96,"l":50.99,"n":26180,"o":51.42,"t":"2026-01-27T05:00:00Z","v":1799512,"vw":52.400005},{"c":59.96,"h":60.52,"l":53.995,"n":55706,"o":54.01,"t":"2026-01-28T05:00:00Z","v":4476855,"vw":58.441335},{"c":62.74,"h":62.89,"l":59.65,"n":50341,"o":60.75,"t":"2026-01-29T05:00:00Z","v":3590782,"vw":61.802495},{"c":62.39,"h":63.1,"l":60.88,"n":34038,"o":62.1,"t":"2026-01-30T05:00:00Z","v":2106209,"vw":62.371391},{"c":63.31,"h":63.8,"l":60.59,"n":36034,"o":61.79,"t":"2026-02-02T05:00:00Z","v":2339244,"vw":63.025747},{"c":62.99,"h":64.22,"l":62.13,"n":35453,"o":63.52,"t":"2026-02-03T05:00:00Z","v":2209952,"vw":63.205817},{"c":63.99,"h":64.79,"l":62.7,"n":28479,"o":63.46,"t":"2026-02-04T05:00:00Z","v":1569200,"vw":63.768835},{"c":64.29,"h":64.46,"l":63.05,"n":20734,"o":63.6,"t":"2026-02-05T05:00:00Z","v":1135033,"vw":63.905952},{"c":66.62,"h":66.89,"l":64.175,"n":28566,"o":64.38,"t":"2026-02-06T05:00:00Z","v":1862099,"vw":66.170709},{"c":66.35,"h":66.61,"l":65.3501,"n":23569,"o":66.3,"t":"2026-02-09T05:00:00Z","v":1649587,"vw":66.284142},{"c":65.8,"h":66.85,"l":65.725,"n":17718,"o":66.25,"t":"2026-02-10T05:00:00Z","v":1212465,"vw":66.094561},{"c":66.34,"h":67.39,"l":65.64,"n":17854,"o":66.58,"t":"2026-02-11T05:00:00Z","v":1099978,"vw":66.298577},{"c":65.96,"h":67.57,"l":65,"n":21047,"o":66.7,"t":"2026-02-12T05:00:00Z","v":1136723,"vw":65.848514},{"c":65.79,"h":66.33,"l":64.64,"n":20626,"o":65.76,"t":"2026-02-13T05:00:00Z","v":1188775,"vw":65.715258},{"c":65.05,"h":65.65,"l":64.3607,"n":19373,"o":65.28,"t":"2026-02-17T05:00:00Z","v":1379307,"vw":65.204893},{"c":65.34,"h":66.22,"l":64.79,"n":16949,"o":65.08,"t":"2026-02-18T05:00:00Z","v":1180036,"vw":65.447726},{"c":66.03,"h":66.1,"l":63.6,"n":15883,"o":65.22,"t":"2026-02-19T05:00:00Z","v":1148936,"vw":65.680415},{"c":67.32,"h":67.72,"l":65.55,"n":17283,"o":65.9,"t":"2026-02-20T05:00:00Z","v":1032476,"vw":67.18699},{"c":67.27,"h":68,"l":66.68,"n":15115,"o":67.53,"t":"2026-02-23T05:00:00Z","v":764124,"vw":67.196916},{"c":66.94,"h":68.29,"l":66.8,"n":15602,"o":67.18,"t":"2026-02-24T05:00:00Z","v":842886,"vw":67.199529},{"c":67.34,"h":67.51,"l":66.18,"n":13411,"o":67.35,"t":"2026-02-25T05:00:00Z","v":621572,"vw":67.157572},{"c":66.15,"h":67.4894,"l":65.465,"n":14721,"o":67.34,"t":"2026-02-26T05:00:00Z","v":807214,"vw":66.19803},{"c":65.84,"h":65.88,"l":64.955,"n":12078,"o":65.88,"t":"2026-02-27T05:00:00Z","v":833687,"vw":65.68253},{"c":64.98,"h":65.85,"l":63.91,"n":16336,"o":65.07,"t":"2026-03-02T05:00:00Z","v":803982,"vw":64.879668},{"c":63.77,"h":64.05,"l":62.2001,"n":17517,"o":63.37,"t":"2026-03-03T05:00:00Z","v":886795,"vw":63.53382},{"c":63.32,"h":64.14,"l":63.075,"n":13022,"o":63.83,"t":"2026-03-04T05:00:00Z","v":501483,"vw":63.409326},{"c":62.43,"h":63.32,"l":61.775,"n":15573,"o":62.7,"t":"2026-03-05T05:00:00Z","v":962680,"vw":62.396727},{"c":60.05,"h":61.775,"l":59.865,"n":16380,"o":61.41,"t":"2026-03-06T05:00:00Z","v":831357,"vw":60.514018},{"c":61.55,"h":61.85,"l":58.6,"n":21993,"o":59.65,"t":"2026-03-09T04:00:00Z","v":1363537,"vw":60.954922},{"c":60.66,"h":62.175,"l":60.61,"n":14774,"o":61.57,"t":"2026-03-10T04:00:00Z","v":754431,"vw":60.961568},{"c":61.08,"h":61.25,"l":60.475,"n":12363,"o":60.71,"t":"2026-03-11T04:00:00Z","v":531276,"vw":61.029532},{"c":60.24,"h":60.61,"l":59.2935,"n":14494,"o":59.83,"t":"2026-03-12T04:00:00Z","v":1145164,"vw":60.216278},{"c":59.73,"h":61.28,"l":59.4,"n":15371,"o":61.03,"t":"2026-03-13T04:00:00Z","v":874799,"vw":59.871954},{"c":60.28,"h":60.76,"l":60.14,"n":11486,"o":60.25,"t":"2026-03-16T04:00:00Z","v":710850,"vw":60.320627},{"c":60.01,"h":61.2415,"l":59.57,"n":13636,"o":60.76,"t":"2026-03-17T04:00:00Z","v":669893,"vw":60.049024},{"c":59.79,"h":60.83,"l":59.09,"n":16492,"o":59.73,"t":"2026-03-18T04:00:00Z","v":712276,"vw":60.180259},{"c":59.96,"h":60.09,"l":59.05,"n":18215,"o":59.09,"t":"2026-03-19T04:00:00Z","v":768241,"vw":59.665745},{"c":58.45,"h":59.505,"l":58.04,"n":19542,"o":59.41,"t":"2026-03-20T04:00:00Z","v":1420227,"vw":58.560375},{"c":59.73,"h":60.51,"l":59.25,"n":24504,"o":60.03,"t":"2026-03-23T04:00:00Z","v":1057536,"vw":59.824642},{"c":61.22,"h":61.885,"l":59.35,"n":13637,"o":59.595,"t":"2026-03-24T04:00:00Z","v":702100,"vw":61.092329},{"c":62.26,"h":62.36,"l":61.36,"n":13129,"o":61.83,"t":"2026-03-25T04:00:00Z","v":647344,"vw":62.140768},{"c":61.2,"h":61.93,"l":60.89,"n":12610,"o":61.39,"t":"2026-03-26T04:00:00Z","v":562570,"vw":61.246752},{"c":59.73,"h":61.245,"l":59.55,"n":13916,"o":60.28,"t":"2026-03-27T04:00:00Z","v":548098,"vw":59.953008},{"c":58.58,"h":60.485,"l":58.47,"n":17415,"o":60.47,"t":"2026-03-30T04:00:00Z","v":959158,"vw":58.793622},{"c":61.62,"h":61.835,"l":59.19,"n":16502,"o":59.27,"t":"2026-03-31T04:00:00Z","v":1238274,"vw":61.163914},{"c":62.91,"h":63.04,"l":61.9,"n":14920,"o":61.9,"t":"2026-04-01T04:00:00Z","v":625004,"vw":62.813806},{"c":61.87,"h":63.045,"l":61.34,"n":18432,"o":61.46,"t":"2026-04-02T04:00:00Z","v":612299,"vw":61.860633},{"c":62.41,"h":62.43,"l":61.1,"n":13764,"o":61.98,"t":"2026-04-06T04:00:00Z","v":690682,"vw":62.306737},{"c":62.53,"h":63.345,"l":62.11,"n":15263,"o":62.23,"t":"2026-04-07T04:00:00Z","v":953688,"vw":62.60118},{"c":66,"h":66.05,"l":63.92,"n":20946,"o":64.57,"t":"2026-04-08T04:00:00Z","v":1159102,"vw":65.622425},{"c":66.94,"h":67.35,"l":65.94,"n":17170,"o":66,"t":"2026-04-09T04:00:00Z","v":998629,"vw":66.779078},{"c":67.03,"h":67.58,"l":66.6347,"n":11578,"o":67.47,"t":"2026-04-10T04:00:00Z","v":476425,"vw":67.017259},{"c":73.48,"h":73.56,"l":68.01,"n":31716,"o":68.86,"t":"2026-04-13T04:00:00Z","v":1989702,"vw":71.603718},{"c":71.75,"h":73.94,"l":71.66,"n":25397,"o":73.6,"t":"2026-04-14T04:00:00Z","v":1516986,"vw":72.442943},{"c":70.22,"h":72.265,"l":69.655,"n":22631,"o":71.75,"t":"2026-04-15T04:00:00Z","v":1353089,"vw":70.287385},{"c":72.3,"h":72.558,"l":69.86,"n":17918,"o":70.18,"t":"2026-04-16T04:00:00Z","v":1127502,"vw":71.64993},{"c":73.85,"h":74.44,"l":72.8201,"n":18080,"o":73.15,"t":"2026-04-17T04:00:00Z","v":888171,"vw":73.773982},{"c":74.32,"h":74.94,"l":73.93,"n":16005,"o":73.985,"t":"2026-04-20T04:00:00Z","v":1321166,"vw":74.452831},{"c":75.26,"h":75.87,"l":74.27,"n":17585,"o":74.55,"t":"2026-04-21T04:00:00Z","v":986754,"vw":75.288235},{"c":75.63,"h":76.2,"l":74.95,"n":20735,"o":76.15,"t":"2026-04-22T04:00:00Z","v":1069010,"vw":75.575066},{"c":78.11,"h":79.11,"l":75.87,"n":22758,"o":75.87,"t":"2026-04-23T04:00:00Z","v":1254047,"vw":78.020658},{"c":78.65,"h":79.17,"l":77.81,"n":21723,"o":79.15,"t":"2026-04-24T04:00:00Z","v":1427153,"vw":78.540513},{"c":78.6,"h":79.88,"l":76.96,"n":22759,"o":79.33,"t":"2026-04-27T04:00:00Z","v":1692610,"vw":78.598901},{"c":78.28,"h":78.8,"l":76.7304,"n":29846,"o":77.54,"t":"2026-04-28T04:00:00Z","v":2276125,"vw":77.888315},{"c":81.53,"h":82.505,"l":77.31,"n":38680,"o":82.45,"t":"2026-04-29T04:00:00Z","v":3075756,"vw":80.381992},{"c":82.51,"h":84.07,"l":81.59,"n":30646,"o":82.44,"t":"2026-04-30T04:00:00Z","v":2335330,"vw":82.648844},{"c":80.53,"h":82.92,"l":80.06,"n":22829,"o":82.27,"t":"2026-05-01T04:00:00Z","v":1201739,"vw":80.781677},{"c":80.42,"h":81.723,"l":80.03,"n":27262,"o":80.92,"t":"2026-05-04T04:00:00Z","v":1840460,"vw":80.587473},{"c":82.4,"h":83.43,"l":81.05,"n":17487,"o":81.71,"t":"2026-05-05T04:00:00Z","v":1064793,"vw":82.538228},{"c":83.7,"h":84.75,"l":82.2,"n":20285,"o":83.345,"t":"2026-05-06T04:00:00Z","v":2008793,"vw":83.594284},{"c":80.86,"h":84.17,"l":80.07,"n":23486,"o":83.7,"t":"2026-05-07T04:00:00Z","v":1122854,"vw":81.093453},{"c":82.09,"h":83.07,"l":81.135,"n":17766,"o":81.72,"t":"2026-05-08T04:00:00Z","v":1211002,"vw":82.175073},{"c":82.86,"h":83.63,"l":82.2607,"n":17296,"o":82.64,"t":"2026-05-11T04:00:00Z","v":729488,"vw":83.05358},{"c":82.11,"h":82.85,"l":80.17,"n":20495,"o":82.85,"t":"2026-05-12T04:00:00Z","v":1076403,"vw":81.601166},{"c":86.22,"h":86.366,"l":83.26,"n":28496,"o":84.7,"t":"2026-05-13T04:00:00Z","v":1815849,"vw":85.507004},{"c":86.67,"h":87.4599,"l":85.1,"n":24550,"o":86.98,"t":"2026-05-14T04:00:00Z","v":1293599,"vw":86.629241},{"c":84.06,"h":85.825,"l":83.675,"n":19563,"o":85.55,"t":"2026-05-15T04:00:00Z","v":1051030,"vw":84.423785},{"c":83.33,"h":85.05,"l":82.62,"n":19274,"o":84.69,"t":"2026-05-18T04:00:00Z","v":1490587,"vw":83.366962},{"c":82.31,"h":83.12,"l":80.66,"n":17248,"o":82.27,"t":"2026-05-19T04:00:00Z","v":866353,"vw":82.188},{"c":84.72,"h":84.88,"l":82.87,"n":17811,"o":83.4,"t":"2026-05-20T04:00:00Z","v":919718,"vw":84.384849},{"c":83.4,"h":84.88,"l":82.71,"n":18728,"o":84.53,"t":"2026-05-21T04:00:00Z","v":806746,"vw":83.487697},{"c":85.91,"h":86.74,"l":83.875,"n":17754,"o":84.16,"t":"2026-05-22T04:00:00Z","v":1141978,"vw":85.916095},{"c":89.115,"h":89.24,"l":85.4487,"n":26690,"o":86.89,"t":"2026-05-26T04:00:00Z","v":1611873,"vw":88.195663},{"c":87.06,"h":90.2,"l":86.44,"n":18489,"o":90.2,"t":"2026-05-27T04:00:00Z","v":1166754,"vw":87.239352},{"c":87.12,"h":87.42,"l":85.68,"n":17330,"o":87.11,"t":"2026-05-28T04:00:00Z","v":1626170,"vw":86.943347},{"c":86.93,"h":88.76,"l":86.3,"n":19017,"o":88.48,"t":"2026-05-29T04:00:00Z","v":1922569,"vw":86.930002},{"c":86.95,"h":87.08,"l":85,"n":21374,"o":86.37,"t":"2026-06-01T04:00:00Z","v":1437435,"vw":86.635561},{"c":92.93,"h":95.26,"l":88.455,"n":32147,"o":89.115,"t":"2026-06-02T04:00:00Z","v":2169897,"vw":93.347028},{"c":92.93,"h":94.1,"l":91.22,"n":19221,"o":92.87,"t":"2026-06-03T04:00:00Z","v":1082393,"vw":92.921487},{"c":88.11,"h":91.955,"l":88.06,"n":26612,"o":90.74,"t":"2026-06-04T04:00:00Z","v":2260018,"vw":89.275175},{"c":86.81,"h":88.97,"l":85.94,"n":23957,"o":87.95,"t":"2026-06-05T04:00:00Z","v":1708313,"vw":87.00517},{"c":87.05,"h":88.35,"l":86.09,"n":19845,"o":88.35,"t":"2026-06-08T04:00:00Z","v":1291081,"vw":86.956867},{"c":86.93,"h":88.94,"l":82.76,"n":23520,"o":87.84,"t":"2026-06-09T04:00:00Z","v":2293980,"vw":86.175745},{"c":85.39,"h":88.22,"l":84.9201,"n":15180,"o":85.87,"t":"2026-06-10T04:00:00Z","v":644760,"vw":85.836253},{"c":88.49,"h":88.86,"l":86.09,"n":20200,"o":86.65,"t":"2026-06-11T04:00:00Z","v":1549779,"vw":87.765984},{"c":90.59,"h":90.81,"l":87.91,"n":23888,"o":88.49,"t":"2026-06-12T04:00:00Z","v":1271955,"vw":89.76507},{"c":91.78,"h":93.37,"l":91.395,"n":17967,"o":93.37,"t":"2026-06-15T04:00:00Z","v":942359,"vw":92.004172},{"c":90.99,"h":93.21,"l":90.82,"n":16866,"o":91.78,"t":"2026-06-16T04:00:00Z","v":1077653,"vw":91.514486},{"c":89.81,"h":92.17,"l":89.64,"n":24397,"o":91.25,"t":"2026-06-17T04:00:00Z","v":1857689,"vw":90.639874},{"c":91.47,"h":92.08,"l":90.3121,"n":22395,"o":91.78,"t":"2026-06-18T04:00:00Z","v":2569259,"vw":91.239529},{"c":92.45,"h":93.37,"l":91.645,"n":21118,"o":92.27,"t":"2026-06-22T04:00:00Z","v":1793292,"vw":92.448605},{"c":89.6,"h":91.485,"l":89,"n":17679,"o":89.43,"t":"2026-06-23T04:00:00Z","v":1013371,"vw":90.060366},{"c":88.24,"h":90.555,"l":87.7,"n":24494,"o":89.6,"t":"2026-06-24T04:00:00Z","v":2036887,"vw":88.604942},{"c":90.81,"h":91.77,"l":88.6,"n":22599,"o":89.84,"t":"2026-06-25T04:00:00Z","v":1667503,"vw":90.419491},{"c":86.37,"h":89.435,"l":85.96,"n":23937,"o":89.3,"t":"2026-06-26T04:00:00Z","v":1762770,"vw":86.66468},{"c":87.63,"h":87.85,"l":85.37,"n":20297,"o":86.44,"t":"2026-06-29T04:00:00Z","v":1315978,"vw":87.26482},{"c":88.82,"h":88.86,"l":87.14,"n":16372,"o":87.92,"t":"2026-06-30T04:00:00Z","v":1032815,"vw":88.5222},{"c":87.28,"h":88.705,"l":85.6,"n":19502,"o":87.39,"t":"2026-07-01T04:00:00Z","v":1027955,"vw":87.710514},{"c":82.18,"h":87.045,"l":81.1,"n":22902,"o":86.81,"t":"2026-07-02T04:00:00Z","v":1148864,"vw":82.497634},{"c":82.46,"h":84.48,"l":81.72,"n":17089,"o":83.36,"t":"2026-07-06T04:00:00Z","v":1003991,"vw":82.68477},{"c":81.48,"h":81.66,"l":80.13,"n":20082,"o":80.86,"t":"2026-07-07T04:00:00Z","v":946513,"vw":81.22999},{"c":83.24,"h":83.41,"l":81.14,"n":16409,"o":81.14,"t":"2026-07-08T04:00:00Z","v":831885,"vw":82.995377},{"c":86.28,"h":88.865,"l":85.35,"n":20759,"o":85.448,"t":"2026-07-09T04:00:00Z","v":1833357,"vw":86.832432},{"c":87.13,"h":88.32,"l":85.72,"n":15431,"o":85.83,"t":"2026-07-10T04:00:00Z","v":588203,"vw":87.360366},{"c":85.15,"h":86.86,"l":84.79,"n":16934,"o":85.62,"t":"2026-07-13T04:00:00Z","v":1098615,"vw":85.474798},{"c":86.05,"h":87.9,"l":85.62,"n":12101,"o":87.56,"t":"2026-07-14T04:00:00Z","v":539791,"vw":86.140605},{"c":86.21,"h":87.27,"l":84.75,"n":16685,"o":86.55,"t":"2026-07-15T04:00:00Z","v":1357299,"vw":86.119784},{"c":84.76,"h":85.83,"l":84.1,"n":14554,"o":84.5,"t":"2026-07-16T04:00:00Z","v":1221230,"vw":84.855701},{"c":85.65,"h":86.16,"l":82.495,"n":17314,"o":83.11,"t":"2026-07-17T04:00:00Z","v":911915,"vw":85.289566},{"c":85.02,"h":87.1,"l":84.64,"n":14745,"o":86.68,"t":"2026-07-20T04:00:00Z","v":681889,"vw":85.237565},{"c":89.85,"h":89.9,"l":86.45,"n":15386,"o":86.89,"t":"2026-07-21T04:00:00Z","v":784633,"vw":89.188037},{"c":90.13,"h":91.3,"l":89.11,"n":19168,"o":89.11,"t":"2026-07-22T04:00:00Z","v":1082692,"vw":90.391353},{"c":89.92,"h":91.32,"l":89.34,"n":16981,"o":89.85,"t":"2026-07-23T04:00:00Z","v":1166833,"vw":89.991823},{"c":89.42,"h":90.515,"l":88.54,"n":14888,"o":89.37,"t":"2026-07-24T04:00:00Z","v":701782,"vw":89.512472},{"c":88.38,"h":90.01,"l":85.4692,"n":16554,"o":89.48,"t":"2026-07-27T04:00:00Z","v":751659,"vw":87.722155},{"c":86.22,"h":87.09,"l":84.665,"n":17335,"o":86.75,"t":"2026-07-28T04:00:00Z","v":1135509,"vw":86.124419},{"c":83.59,"h":86.625,"l":83.48,"n":19891,"o":86.22,"t":"2026-07-29T04:00:00Z","v":1026259,"vw":84.20346},{"c":86.8,"h":88.04,"l":85.54,"n":16158,"o":86.45,"t":"2026-07-30T04:00:00Z","v":902794,"vw":87.062039},{"c":88.84,"h":89.64,"l":86.795,"n":20918,"o":89.31,"t":"2026-07-31T04:00:00Z","v":1181834,"vw":88.591681},{"c":88.88,"h":90.24,"l":87.54,"n":18151,"o":88.915,"t":"2026-08-03T04:00:00Z","v":771097,"vw":88.793103},{"c":92.53,"h":93.72,"l":90.2701,"n":28825,"o":91.24,"t":"2026-08-04T04:00:00Z","v":1718461,"vw":92.733031},{"c":97.22,"h":98.6681,"l":87.1,"n":44079,"o":92.64,"t":"2026-08-05T04:00:00Z","v":2724894,"vw":94.550571},{"c":96.8,"h":100,"l":96.45,"n":33108,"o":98.3,"t":"2026-08-06T04:00:00Z","v":1925594,"vw":97.744421},{"c":96.53,"h":97.77,"l":93.01,"n":27956,"o":97.5,"t":"2026-08-07T04:00:00Z","v":1577911,"vw":95.944871},{"c":97.4,"h":99.44,"l":95.57,"n":27755,"o":97.5,"t":"2026-08-10T04:00:00Z","v":1582257,"vw":97.587102},{"c":95.96,"h":99.44,"l":95.79,"n":24044,"o":99,"t":"2026-08-11T04:00:00Z","v":1154217,"vw":96.652752},{"c":97.31,"h":99.25,"l":97.24,"n":24607,"o":98.16,"t":"2026-08-12T04:00:00Z","v":1495165,"vw":98.032586},{"c":95.99,"h":98,"l":95.55,"n":15408,"o":97.4,"t":"2026-08-13T04:00:00Z","v":783997,"vw":96.412092},{"c":95.71,"h":97.3073,"l":93.41,"n":19517,"o":95.31,"t":"2026-08-14T04:00:00Z","v":884857,"vw":95.690317},{"c":98.63,"h":99.01,"l":95.73,"n":26535,"o":96.2,"t":"2026-08-17T04:00:00Z","v":1236783,"vw":97.740867},{"c":93.4,"h":96.93,"l":91.5626,"n":26319,"o":96.93,"t":"2026-08-18T04:00:00Z","v":1422851,"vw":93.062472},{"c":88.34,"h":94.8,"l":87.9001,"n":25592,"o":94,"t":"2026-08-19T04:00:00Z","v":1603632,"vw":89.181715},{"c":86.85,"h":88.99,"l":86.63,"n":17977,"o":88.05,"t":"2026-08-20T04:00:00Z","v":797898,"vw":87.453878},{"c":88.64,"h":89.23,"l":86.34,"n":20011,"o":88.19,"t":"2026-08-21T04:00:00Z","v":1133236,"vw":88.230076},{"c":86.26,"h":87.95,"l":85.52,"n":18120,"o":87.87,"t":"2026-08-24T04:00:00Z","v":807992,"vw":86.28549},{"c":87.57,"h":87.76,"l":85.6694,"n":17269,"o":87.76,"t":"2026-08-25T04:00:00Z","v":844085,"vw":87.068188},{"c":90.29,"h":90.61,"l":86.68,"n":20335,"o":87.71,"t":"2026-08-26T04:00:00Z","v":1097549,"vw":89.862766},{"c":91.515,"h":92.34,"l":90.2,"n":21498,"o":91.11,"t":"2026-08-27T04:00:00Z","v":1119825,"vw":91.486955},{"c":88.63,"h":92.7,"l":88.43,"n":17997,"o":91.49,"t":"2026-08-28T04:00:00Z","v":859961,"vw":89.315259},{"c":89.56,"h":90.22,"l":87.7101,"n":20747,"o":89.39,"t":"2026-08-31T04:00:00Z","v":1954150,"vw":89.328795},{"c":89.39,"h":89.64,"l":87.15,"n":15986,"o":88.58,"t":"2026-09-01T04:00:00Z","v":730905,"vw":88.981251},{"c":89.99,"h":90.9989,"l":88.3406,"n":16565,"o":89.39,"t":"2026-09-02T04:00:00Z","v":1034917,"vw":90.012487},{"c":90.82,"h":90.89,"l":86.71,"n":17006,"o":89.02,"t":"2026-09-03T04:00:00Z","v":762398,"vw":90.077365},{"c":92.06,"h":92.8,"l":90.485,"n":21498,"o":91.015,"t":"2026-09-04T04:00:00Z","v":1119918,"vw":91.758524},{"c":92.42,"h":93.49,"l":91.805,"n":19906,"o":92.81,"t":"2026-09-08T04:00:00Z","v":1021531,"vw":92.603763},{"c":91.74,"h":92.3976,"l":90.71,"n":15880,"o":91.86,"t":"2026-09-09T04:00:00Z","v":844799,"vw":91.824286},{"c":92.97,"h":93.9,"l":90.68,"n":21314,"o":91.32,"t":"2026-09-10T04:00:00Z","v":1134972,"vw":92.962717},{"c":99.63,"h":99.92,"l":94.0697,"n":25587,"o":94.14,"t":"2026-09-11T04:00:00Z","v":1961400,"vw":98.689933},{"c":92.34,"h":96.5,"l":91.56,"n":28524,"o":96.5,"t":"2026-09-14T04:00:00Z","v":1510831,"vw":93.20373},{"c":92.64,"h":95.11,"l":91.97,"n":21079,"o":92.34,"t":"2026-09-15T04:00:00Z","v":1436257,"vw":92.732368},{"c":92.73,"h":94.61,"l":90.9,"n":23132,"o":93.9,"t":"2026-09-16T04:00:00Z","v":1316824,"vw":92.893921},{"c":93.12,"h":95.6899,"l":93.09,"n":18480,"o":94.01,"t":"2026-09-17T04:00:00Z","v":1281302,"vw":93.747168},{"c":96.12,"h":96.4,"l":92.67,"n":18539,"o":93.81,"t":"2026-09-18T04:00:00Z","v":2684914,"vw":95.684932},{"c":95.48,"h":98.4,"l":95.05,"n":20213,"o":97.005,"t":"2026-09-21T04:00:00Z","v":1390235,"vw":95.680946},{"c":98.25,"h":98.37,"l":95.25,"n":17443,"o":95.35,"t":"2026-09-22T04:00:00Z","v":924667,"vw":97.854825},{"c":101.15,"h":102.7,"l":97.63,"n":25116,"o":98.31,"t":"2026-09-23T04:00:00Z","v":1765071,"vw":101.102902},{"c":100.91,"h":101.8,"l":97.35,"n":25689,"o":99.22,"t":"2026-09-24T04:00:00Z","v":1537689,"vw":100.412564},{"c":103.075,"h":104.5799,"l":101.55,"n":20490,"o":102,"t":"2026-09-25T04:00:00Z","v":1202893,"vw":103.235048},{"c":101.45,"h":103.23,"l":100.21,"n":18528,"o":103.04,"t":"2026-09-28T04:00:00Z","v":1031867,"vw":101.31793},{"c":102.5,"h":103,"l":99.5201,"n":25551,"o":102.43,"t":"2026-09-29T04:00:00Z","v":1650319,"vw":101.850613},{"c":99.95,"h":103.92,"l":99.6,"n":22002,"o":102.39,"t":"2026-09-30T04:00:00Z","v":1535461,"vw":100.643646},{"c":102.24,"h":103.46,"l":98.55,"n":19579,"o":99.78,"t":"2026-10-01T04:00:00Z","v":1203847,"vw":102.124004},{"c":106.935,"h":108.63,"l":103.72,"n":29725,"o":103.92,"t":"2026-10-02T04:00:00Z","v":2156289,"vw":107.040213},{"c":106.19,"h":107.9738,"l":105.6,"n":19501,"o":106.6,"t":"2026-10-05T04:00:00Z","v":1269006,"vw":106.376692},{"c":106.37,"h":106.77,"l":105.1768,"n":18819,"o":106.41,"t":"2026-10-06T04:00:00Z","v":1020664,"vw":106.273985},{"c":102.53,"h":106.15,"l":102.34,"n":18468,"o":104.68,"t":"2026-10-07T04:00:00Z","v":875025,"vw":102.998072},{"c":99.56,"h":102.7,"l":99.28,"n":18657,"o":101.29,"t":"2026-10-08T04:00:00Z","v":1453882,"vw":100.052745},{"c":99.36,"h":100.72,"l":97.82,"n":18446,"o":99.92,"t":"2026-10-09T04:00:00Z","v":1111037,"vw":99.160475},{"c":97.15,"h":98.98,"l":96.62,"n":15200,"o":98.45,"t":"2026-10-12T04:00:00Z","v":797442,"vw":97.387405},{"c":99.6,"h":99.83,"l":95.24,"n":21218,"o":95.85,"t":"2026-10-13T04:00:00Z","v":1694427,"vw":98.748639},{"c":95.85,"h":99.055,"l":94.7894,"n":19534,"o":98.31,"t":"2026-10-14T04:00:00Z","v":1200982,"vw":96.184965},{"c":92.94,"h":93.13,"l":89.73,"n":24333,"o":92.98,"t":"2026-10-15T04:00:00Z","v":1475762,"vw":91.851469},{"c":90.03,"h":92.74,"l":89.445,"n":15522,"o":91.67,"t":"2026-10-16T04:00:00Z","v":1012348,"vw":90.351517},{"c":91.88,"h":92.91,"l":90.765,"n":18592,"o":91.78,"t":"2026-10-19T04:00:00Z","v":1014388,"vw":91.850436},{"c":91.06,"h":92.35,"l":89.1,"n":17345,"o":90.81,"t":"2026-10-20T04:00:00Z","v":1435138,"vw":91.04369},{"c":93.13,"h":93.25,"l":91.45,"n":17813,"o":92.63,"t":"2026-10-21T04:00:00Z","v":1561861,"vw":92.83961},{"c":88.64,"h":91.065,"l":85.66,"n":21320,"o":90.32,"t":"2026-10-22T04:00:00Z","v":1159654,"vw":88.257095}],"volatilityBars":[{"c":96.82,"h":96.82,"l":96.82,"n":3,"o":96.82,"t":"2026-09-21T12:15:00Z","v":230,"vw":96.82},{"c":96.8,"h":96.8,"l":96.8,"n":10,"o":96.8,"t":"2026-09-21T13:15:00Z","v":402,"vw":96.8},{"c":96.755,"h":98.4,"l":96.21,"n":697,"o":97.005,"t":"2026-09-21T13:30:00Z","v":44578,"vw":97.38874},{"c":96.09,"h":96.9,"l":95.9101,"n":443,"o":96.89,"t":"2026-09-21T13:45:00Z","v":27330,"vw":96.489435},{"c":96.27,"h":96.81,"l":95.91,"n":504,"o":96.095,"t":"2026-09-21T14:00:00Z","v":25224,"vw":96.310933},{"c":96,"h":96.24,"l":95.8,"n":446,"o":96.24,"t":"2026-09-21T14:15:00Z","v":11725,"vw":96.050743},{"c":95.81,"h":96.23,"l":95.57,"n":565,"o":96.14,"t":"2026-09-21T14:30:00Z","v":15839,"vw":95.811344},{"c":95.27,"h":95.87,"l":95.105,"n":574,"o":95.83,"t":"2026-09-21T14:45:00Z","v":25239,"vw":95.450259},{"c":95.64,"h":95.69,"l":95.285,"n":442,"o":95.34,"t":"2026-09-21T15:00:00Z","v":11752,"vw":95.545726},{"c":95.7,"h":95.845,"l":95.63,"n":549,"o":95.64,"t":"2026-09-21T15:15:00Z","v":13303,"vw":95.729203},{"c":95.72,"h":95.81,"l":95.62,"n":454,"o":95.77,"t":"2026-09-21T15:30:00Z","v":11908,"vw":95.730452},{"c":95.8,"h":96.01,"l":95.755,"n":428,"o":95.755,"t":"2026-09-21T15:45:00Z","v":11855,"vw":95.885474},{"c":95.81,"h":96.12,"l":95.72,"n":663,"o":95.8,"t":"2026-09-21T16:00:00Z","v":24669,"vw":95.950428},{"c":95.79,"h":95.87,"l":95.732,"n":224,"o":95.82,"t":"2026-09-21T16:15:00Z","v":7118,"vw":95.792044},{"c":95.64,"h":95.88,"l":95.62,"n":400,"o":95.78,"t":"2026-09-21T16:30:00Z","v":12197,"vw":95.725515},{"c":95.61,"h":95.67,"l":95.59,"n":263,"o":95.65,"t":"2026-09-21T16:45:00Z","v":6376,"vw":95.626918},{"c":95.32,"h":95.64,"l":95.16,"n":619,"o":95.64,"t":"2026-09-21T17:00:00Z","v":20292,"vw":95.34506},{"c":95.35,"h":95.4,"l":95.2,"n":565,"o":95.31,"t":"2026-09-21T17:15:00Z","v":16713,"vw":95.309944},{"c":95.11,"h":95.29,"l":95.05,"n":354,"o":95.29,"t":"2026-09-21T17:30:00Z","v":9952,"vw":95.207959},{"c":95.26,"h":95.26,"l":95.06,"n":477,"o":95.12,"t":"2026-09-21T17:45:00Z","v":13712,"vw":95.153978},{"c":95.355,"h":95.44,"l":95.195,"n":851,"o":95.225,"t":"2026-09-21T18:00:00Z","v":32848,"vw":95.356908},{"c":95.53,"h":95.53,"l":95.265,"n":910,"o":95.32,"t":"2026-09-21T18:15:00Z","v":27449,"vw":95.364958},{"c":95.68,"h":95.685,"l":95.455,"n":645,"o":95.56,"t":"2026-09-21T18:30:00Z","v":17404,"vw":95.540473},{"c":95.57,"h":95.72,"l":95.57,"n":715,"o":95.67,"t":"2026-09-21T18:45:00Z","v":20458,"vw":95.665361},{"c":95.73,"h":95.855,"l":95.58,"n":692,"o":95.58,"t":"2026-09-21T19:00:00Z","v":20788,"vw":95.67544},{"c":95.39,"h":95.88,"l":95.38,"n":1142,"o":95.8,"t":"2026-09-21T19:15:00Z","v":43810,"vw":95.693961},{"c":95.45,"h":95.65,"l":95.32,"n":1390,"o":95.36,"t":"2026-09-21T19:30:00Z","v":49456,"vw":95.46189},{"c":95.46,"h":95.74,"l":95.36,"n":3611,"o":95.45,"t":"2026-09-21T19:45:00Z","v":167446,"vw":95.524456},{"c":95.48,"h":95.48,"l":95.48,"n":44,"o":95.48,"t":"2026-09-21T20:00:00Z","v":255143,"vw":95.48},{"c":96.24,"h":96.5,"l":95.25,"n":370,"o":95.35,"t":"2026-09-22T13:30:00Z","v":22624,"vw":95.936554},{"c":96.86,"h":96.86,"l":96.15,"n":321,"o":96.37,"t":"2026-09-22T13:45:00Z","v":9712,"vw":96.497545},{"c":97.455,"h":97.57,"l":96.84,"n":441,"o":97.05,"t":"2026-09-22T14:00:00Z","v":21419,"vw":97.232475},{"c":97.37,"h":97.685,"l":97,"n":646,"o":97.31,"t":"2026-09-22T14:15:00Z","v":37531,"vw":97.37817},{"c":96.77,"h":97.495,"l":96.71,"n":540,"o":97.42,"t":"2026-09-22T14:30:00Z","v":11549,"vw":97.020801},{"c":96.93,"h":97.11,"l":96.62,"n":674,"o":96.73,"t":"2026-09-22T14:45:00Z","v":22657,"vw":96.775384},{"c":96.84,"h":97.03,"l":96.7,"n":500,"o":96.86,"t":"2026-09-22T15:00:00Z","v":15514,"vw":96.894586},{"c":96.8,"h":96.89,"l":96.61,"n":333,"o":96.7,"t":"2026-09-22T15:15:00Z","v":10580,"vw":96.738637},{"c":96.91,"h":96.91,"l":96.56,"n":650,"o":96.79,"t":"2026-09-22T15:30:00Z","v":19256,"vw":96.654958},{"c":97.3,"h":97.34,"l":96.83,"n":548,"o":96.83,"t":"2026-09-22T15:45:00Z","v":19290,"vw":96.980163},{"c":97.33,"h":97.6,"l":97.32,"n":435,"o":97.44,"t":"2026-09-22T16:00:00Z","v":13371,"vw":97.446979},{"c":97.33,"h":97.46,"l":97.26,"n":405,"o":97.4,"t":"2026-09-22T16:15:00Z","v":11606,"vw":97.356194},{"c":97.725,"h":97.73,"l":97.35,"n":366,"o":97.375,"t":"2026-09-22T16:30:00Z","v":11898,"vw":97.587174},{"c":97.89,"h":97.94,"l":97.68,"n":550,"o":97.72,"t":"2026-09-22T16:45:00Z","v":18260,"vw":97.83533},{"c":97.74,"h":97.8529,"l":97.6,"n":297,"o":97.8,"t":"2026-09-22T17:00:00Z","v":7396,"vw":97.747556},{"c":97.66,"h":97.8,"l":97.66,"n":263,"o":97.71,"t":"2026-09-22T17:15:00Z","v":9461,"vw":97.741541},{"c":97.9494,"h":98.085,"l":97.7,"n":425,"o":97.7,"t":"2026-09-22T17:30:00Z","v":15687,"vw":97.849138},{"c":97.815,"h":98.075,"l":97.78,"n":547,"o":97.94,"t":"2026-09-22T17:45:00Z","v":17438,"vw":97.990115},{"c":98.03,"h":98.125,"l":97.85,"n":576,"o":97.91,"t":"2026-09-22T18:00:00Z","v":19357,"vw":98.004013},{"c":97.955,"h":98.07,"l":97.91,"n":500,"o":98,"t":"2026-09-22T18:15:00Z","v":15685,"vw":97.98737},{"c":97.85,"h":98.01,"l":97.85,"n":460,"o":97.965,"t":"2026-09-22T18:30:00Z","v":12468,"vw":97.964149},{"c":97.83,"h":98.07,"l":97.81,"n":529,"o":97.81,"t":"2026-09-22T18:45:00Z","v":17792,"vw":97.925425},{"c":98.14,"h":98.14,"l":97.72,"n":657,"o":97.91,"t":"2026-09-22T19:00:00Z","v":22626,"vw":97.841923},{"c":97.94,"h":98.18,"l":97.9,"n":687,"o":98.16,"t":"2026-09-22T19:15:00Z","v":20672,"vw":98.107546},{"c":98.255,"h":98.35,"l":97.86,"n":1347,"o":97.9,"t":"2026-09-22T19:30:00Z","v":50292,"vw":98.132263},{"c":98.25,"h":98.37,"l":97.93,"n":3037,"o":98.31,"t":"2026-09-22T19:45:00Z","v":134850,"vw":98.174599},{"c":98.25,"h":98.25,"l":98.25,"n":50,"o":98.25,"t":"2026-09-22T20:00:00Z","v":228361,"vw":98.25},{"c":99.5148,"h":99.5148,"l":99.5148,"n":1,"o":99.5148,"t":"2026-09-23T12:00:00Z","v":150,"vw":99.5148},{"c":98.115,"h":98.51,"l":97.63,"n":200,"o":98.46,"t":"2026-09-23T13:30:00Z","v":16985,"vw":98.121826},{"c":98.87,"h":98.87,"l":97.685,"n":460,"o":98.34,"t":"2026-09-23T13:45:00Z","v":26282,"vw":98.191147},{"c":98.85,"h":99.29,"l":98.725,"n":360,"o":98.93,"t":"2026-09-23T14:00:00Z","v":23080,"vw":98.986764},{"c":98.83,"h":99.06,"l":98.62,"n":449,"o":99.02,"t":"2026-09-23T14:15:00Z","v":51676,"vw":98.817152},{"c":99.43,"h":99.625,"l":98.74,"n":676,"o":98.975,"t":"2026-09-23T14:30:00Z","v":29784,"vw":99.199353},{"c":100.215,"h":100.23,"l":99.25,"n":1099,"o":99.35,"t":"2026-09-23T14:45:00Z","v":66813,"vw":99.820052},{"c":101.29,"h":101.34,"l":100.15,"n":1105,"o":100.15,"t":"2026-09-23T15:00:00Z","v":77975,"vw":100.848489},{"c":101.705,"h":101.76,"l":101.38,"n":828,"o":101.4775,"t":"2026-09-23T15:15:00Z","v":40802,"vw":101.538367},{"c":101.74,"h":101.81,"l":101.25,"n":711,"o":101.63,"t":"2026-09-23T15:30:00Z","v":33481,"vw":101.517533},{"c":101.695,"h":101.77,"l":101.41,"n":552,"o":101.74,"t":"2026-09-23T15:45:00Z","v":18016,"vw":101.670547},{"c":102.15,"h":102.15,"l":101.37,"n":799,"o":101.68,"t":"2026-09-23T16:00:00Z","v":40044,"vw":101.783388},{"c":102.24,"h":102.7,"l":101.845,"n":1173,"o":102.105,"t":"2026-09-23T16:15:00Z","v":124180,"vw":102.050607},{"c":101.775,"h":102.4016,"l":101.71,"n":618,"o":102.2883,"t":"2026-09-23T16:30:00Z","v":22899,"vw":102.02963},{"c":101.46,"h":101.78,"l":101.125,"n":616,"o":101.775,"t":"2026-09-23T16:45:00Z","v":20478,"vw":101.431522},{"c":101.0336,"h":101.71,"l":100.63,"n":903,"o":101.56,"t":"2026-09-23T17:00:00Z","v":43464,"vw":101.127651},{"c":100.61,"h":101,"l":100.52,"n":675,"o":100.99,"t":"2026-09-23T17:15:00Z","v":32756,"vw":100.881738},{"c":101.86,"h":101.87,"l":100.3418,"n":928,"o":100.51,"t":"2026-09-23T17:30:00Z","v":65604,"vw":100.84285},{"c":102.015,"h":102.22,"l":101.83,"n":824,"o":101.92,"t":"2026-09-23T17:45:00Z","v":38243,"vw":101.981256},{"c":101.55,"h":102.02,"l":101.5,"n":709,"o":102.02,"t":"2026-09-23T18:00:00Z","v":207101,"vw":101.686887},{"c":101.675,"h":101.8,"l":101.43,"n":812,"o":101.54,"t":"2026-09-23T18:15:00Z","v":37563,"vw":101.630864},{"c":101.46,"h":102.13,"l":101.38,"n":993,"o":101.66,"t":"2026-09-23T18:30:00Z","v":53657,"vw":101.783236},{"c":101.46,"h":101.59,"l":101.245,"n":1046,"o":101.41,"t":"2026-09-23T18:45:00Z","v":43905,"vw":101.445115},{"c":100.98,"h":101.42,"l":100.74,"n":1156,"o":101.39,"t":"2026-09-23T19:00:00Z","v":78546,"vw":101.099511},{"c":100.89,"h":101.17,"l":100.865,"n":1082,"o":100.91,"t":"2026-09-23T19:15:00Z","v":54836,"vw":100.965869},{"c":101.54,"h":101.78,"l":100.84,"n":1424,"o":100.845,"t":"2026-09-23T19:30:00Z","v":65748,"vw":101.486083},{"c":101.16,"h":101.77,"l":100.78,"n":4393,"o":101.53,"t":"2026-09-23T19:45:00Z","v":244115,"vw":101.217691},{"c":103.4371,"h":103.4371,"l":101.15,"n":56,"o":101.15,"t":"2026-09-23T20:00:00Z","v":200151,"vw":101.151202},{"c":101.8697,"h":101.8697,"l":101.8697,"n":1,"o":101.8697,"t":"2026-09-23T21:00:00Z","v":100,"vw":101.8697},{"c":101.2571,"h":101.2571,"l":101.2571,"n":1,"o":101.2571,"t":"2026-09-23T21:30:00Z","v":100,"vw":101.2571},{"c":100.5,"h":100.5,"l":100.5,"n":3,"o":100.5,"t":"2026-09-24T10:45:00Z","v":102,"vw":100.5},{"c":100.34,"h":100.34,"l":100.34,"n":6,"o":100.34,"t":"2026-09-24T11:00:00Z","v":155,"vw":100.34},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-09-24T11:30:00Z","v":325,"vw":100},{"c":99.89,"h":100.01,"l":99.89,"n":26,"o":100.01,"t":"2026-09-24T12:00:00Z","v":846,"vw":99.973558},{"c":99.24,"h":100.84,"l":98.2,"n":20,"o":100.84,"t":"2026-09-24T12:45:00Z","v":1381,"vw":99.168463},{"c":99.25,"h":99.31,"l":97.35,"n":881,"o":99.22,"t":"2026-09-24T13:30:00Z","v":62532,"vw":98.699042},{"c":99.205,"h":99.3999,"l":98.49,"n":517,"o":99.31,"t":"2026-09-24T13:45:00Z","v":17302,"vw":98.898682},{"c":98.9,"h":99.45,"l":98.73,"n":935,"o":99.24,"t":"2026-09-24T14:00:00Z","v":38006,"vw":99.202066},{"c":99.19,"h":99.34,"l":98.87,"n":737,"o":98.9,"t":"2026-09-24T14:15:00Z","v":29639,"vw":99.117882},{"c":98.48,"h":99.8,"l":98.45,"n":644,"o":99.28,"t":"2026-09-24T14:30:00Z","v":26788,"vw":99.096113},{"c":98.805,"h":98.81,"l":98.3,"n":502,"o":98.62,"t":"2026-09-24T14:45:00Z","v":18324,"vw":98.524883},{"c":99.135,"h":99.25,"l":98.87,"n":668,"o":98.91,"t":"2026-09-24T15:00:00Z","v":28428,"vw":99.052229},{"c":99.16,"h":99.36,"l":98.62,"n":783,"o":99.25,"t":"2026-09-24T15:15:00Z","v":46479,"vw":99.06152},{"c":99.19,"h":99.25,"l":98.78,"n":914,"o":99.195,"t":"2026-09-24T15:30:00Z","v":49289,"vw":99.02183},{"c":99.1125,"h":99.25,"l":98.91,"n":476,"o":99.185,"t":"2026-09-24T15:45:00Z","v":21782,"vw":99.078547},{"c":98.84,"h":99.07,"l":98.655,"n":819,"o":99.07,"t":"2026-09-24T16:00:00Z","v":51088,"vw":98.810681},{"c":99.98,"h":100.36,"l":98.88,"n":931,"o":98.88,"t":"2026-09-24T16:15:00Z","v":39323,"vw":99.851316},{"c":100.54,"h":100.83,"l":99.82,"n":614,"o":99.85,"t":"2026-09-24T16:30:00Z","v":34140,"vw":100.300805},{"c":100.775,"h":100.8,"l":99.985,"n":767,"o":100.38,"t":"2026-09-24T16:45:00Z","v":37807,"vw":100.335882},{"c":100.74,"h":100.86,"l":100.52,"n":650,"o":100.775,"t":"2026-09-24T17:00:00Z","v":22677,"vw":100.714072},{"c":100.32,"h":100.87,"l":100.32,"n":594,"o":100.735,"t":"2026-09-24T17:15:00Z","v":23985,"vw":100.614097},{"c":100.425,"h":100.565,"l":100.3,"n":646,"o":100.4499,"t":"2026-09-24T17:30:00Z","v":27404,"vw":100.445424},{"c":100.8475,"h":100.91,"l":100.42,"n":631,"o":100.425,"t":"2026-09-24T17:45:00Z","v":22114,"vw":100.690881},{"c":101.21,"h":101.21,"l":100.695,"n":612,"o":100.875,"t":"2026-09-24T18:00:00Z","v":21838,"vw":100.961128},{"c":101.49,"h":101.8,"l":101.2,"n":777,"o":101.2,"t":"2026-09-24T18:15:00Z","v":28067,"vw":101.491341},{"c":100.665,"h":101.47,"l":100.43,"n":807,"o":101.38,"t":"2026-09-24T18:30:00Z","v":32224,"vw":100.728437},{"c":101.37,"h":101.66,"l":100.665,"n":954,"o":100.665,"t":"2026-09-24T18:45:00Z","v":53896,"vw":101.128311},{"c":100.58,"h":101.5799,"l":100.58,"n":997,"o":101.38,"t":"2026-09-24T19:00:00Z","v":70519,"vw":101.133501},{"c":100.585,"h":100.695,"l":100.355,"n":1119,"o":100.61,"t":"2026-09-24T19:15:00Z","v":46933,"vw":100.555189},{"c":101.39,"h":101.405,"l":100.53,"n":1763,"o":100.6,"t":"2026-09-24T19:30:00Z","v":101298,"vw":100.837385},{"c":100.89,"h":101.6,"l":100.73,"n":5167,"o":101.43,"t":"2026-09-24T19:45:00Z","v":275350,"vw":101.1379},{"c":100.91,"h":100.91,"l":100.878,"n":47,"o":100.878,"t":"2026-09-24T20:00:00Z","v":290909,"vw":100.909986},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-24T20:30:00Z","v":150,"vw":101},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-09-24T21:00:00Z","v":200,"vw":101},{"c":100.22,"h":100.22,"l":100.22,"n":1,"o":100.22,"t":"2026-09-24T21:30:00Z","v":100,"vw":100.22},{"c":101.92,"h":101.92,"l":101.92,"n":24,"o":101.92,"t":"2026-09-25T13:15:00Z","v":1181,"vw":101.92},{"c":104.27,"h":104.5791,"l":101.55,"n":848,"o":102,"t":"2026-09-25T13:30:00Z","v":51345,"vw":102.98087},{"c":103.82,"h":104.5799,"l":103.25,"n":867,"o":104.06,"t":"2026-09-25T13:45:00Z","v":38278,"vw":103.990184},{"c":103.09,"h":103.755,"l":102.83,"n":646,"o":103.755,"t":"2026-09-25T14:00:00Z","v":22192,"vw":103.371816},{"c":102.535,"h":102.84,"l":102.425,"n":433,"o":102.79,"t":"2026-09-25T14:15:00Z","v":11764,"vw":102.653391},{"c":102.66,"h":102.66,"l":102.28,"n":551,"o":102.42,"t":"2026-09-25T14:30:00Z","v":14312,"vw":102.439411},{"c":102.93,"h":103.01,"l":102.555,"n":519,"o":102.635,"t":"2026-09-25T14:45:00Z","v":13701,"vw":102.731618},{"c":103.37,"h":103.61,"l":102.99,"n":701,"o":102.99,"t":"2026-09-25T15:00:00Z","v":25084,"vw":103.348269},{"c":103.11,"h":103.66,"l":103,"n":473,"o":103.35,"t":"2026-09-25T15:15:00Z","v":12673,"vw":103.385606},{"c":102.975,"h":103.366,"l":102.83,"n":542,"o":103.16,"t":"2026-09-25T15:30:00Z","v":19986,"vw":103.018632},{"c":103.015,"h":103.2,"l":102.7613,"n":417,"o":102.975,"t":"2026-09-25T15:45:00Z","v":21394,"vw":102.946647},{"c":103.53,"h":103.54,"l":103.09,"n":613,"o":103.19,"t":"2026-09-25T16:00:00Z","v":19716,"vw":103.372391},{"c":103.58,"h":103.58,"l":103.175,"n":545,"o":103.455,"t":"2026-09-25T16:15:00Z","v":18823,"vw":103.39522},{"c":103.43,"h":103.6499,"l":103.25,"n":680,"o":103.555,"t":"2026-09-25T16:30:00Z","v":33816,"vw":103.463532},{"c":103.16,"h":103.42,"l":102.985,"n":467,"o":103.41,"t":"2026-09-25T16:45:00Z","v":16077,"vw":103.235498},{"c":103.435,"h":103.45,"l":103.035,"n":275,"o":103.035,"t":"2026-09-25T17:00:00Z","v":6752,"vw":103.303571},{"c":103.47,"h":103.62,"l":103.39,"n":567,"o":103.44,"t":"2026-09-25T17:15:00Z","v":16218,"vw":103.485005},{"c":103.555,"h":103.56,"l":103.22,"n":602,"o":103.53,"t":"2026-09-25T17:30:00Z","v":19335,"vw":103.400363},{"c":103.575,"h":103.735,"l":103.52,"n":549,"o":103.55,"t":"2026-09-25T17:45:00Z","v":27762,"vw":103.608411},{"c":103.54,"h":103.54,"l":103.31,"n":453,"o":103.53,"t":"2026-09-25T18:00:00Z","v":12501,"vw":103.383094},{"c":103.47,"h":103.57,"l":103.355,"n":600,"o":103.52,"t":"2026-09-25T18:15:00Z","v":27127,"vw":103.484088},{"c":103.41,"h":103.53,"l":103.41,"n":605,"o":103.48,"t":"2026-09-25T18:30:00Z","v":22435,"vw":103.493055},{"c":103.38,"h":103.51,"l":103.225,"n":674,"o":103.46,"t":"2026-09-25T18:45:00Z","v":26647,"vw":103.349767},{"c":103.52,"h":103.78,"l":103.27,"n":765,"o":103.34,"t":"2026-09-25T19:00:00Z","v":31468,"vw":103.532066},{"c":103.38,"h":103.59,"l":103.38,"n":819,"o":103.52,"t":"2026-09-25T19:15:00Z","v":34746,"vw":103.499611},{"c":103.2,"h":103.41,"l":103.03,"n":1416,"o":103.41,"t":"2026-09-25T19:30:00Z","v":58552,"vw":103.229777},{"c":103.09,"h":103.53,"l":102.97,"n":3784,"o":103.24,"t":"2026-09-25T19:45:00Z","v":186190,"vw":103.144423},{"c":103.075,"h":103.075,"l":103.075,"n":50,"o":103.075,"t":"2026-09-25T20:00:00Z","v":240482,"vw":103.075},{"c":103.5,"h":103.5,"l":103.5,"n":3,"o":103.5,"t":"2026-09-25T22:15:00Z","v":238,"vw":103.5},{"c":103.08,"h":103.08,"l":103.08,"n":4,"o":103.08,"t":"2026-09-28T13:15:00Z","v":400,"vw":103.08},{"c":102.505,"h":103.23,"l":102.1301,"n":410,"o":103.04,"t":"2026-09-28T13:30:00Z","v":27377,"vw":102.794021},{"c":102.62,"h":102.7,"l":102.17,"n":377,"o":102.18,"t":"2026-09-28T13:45:00Z","v":13897,"vw":102.337856},{"c":101.86,"h":102.42,"l":101.63,"n":318,"o":102.42,"t":"2026-09-28T14:00:00Z","v":14357,"vw":101.906555},{"c":101.5544,"h":101.83,"l":101.21,"n":412,"o":101.83,"t":"2026-09-28T14:15:00Z","v":16423,"vw":101.496672},{"c":101.1675,"h":101.66,"l":101.07,"n":443,"o":101.45,"t":"2026-09-28T14:30:00Z","v":14975,"vw":101.371341},{"c":100.8,"h":101.15,"l":100.645,"n":656,"o":101.15,"t":"2026-09-28T14:45:00Z","v":29363,"vw":100.807621},{"c":100.63,"h":100.94,"l":100.48,"n":614,"o":100.74,"t":"2026-09-28T15:00:00Z","v":25804,"vw":100.777056},{"c":100.47,"h":100.89,"l":100.47,"n":631,"o":100.73,"t":"2026-09-28T15:15:00Z","v":24283,"vw":100.676522},{"c":100.41,"h":100.77,"l":100.2449,"n":497,"o":100.54,"t":"2026-09-28T15:30:00Z","v":16320,"vw":100.568758},{"c":100.335,"h":100.37,"l":100.21,"n":266,"o":100.24,"t":"2026-09-28T15:45:00Z","v":8041,"vw":100.288628},{"c":100.55,"h":100.725,"l":100.26,"n":403,"o":100.335,"t":"2026-09-28T16:00:00Z","v":15608,"vw":100.520313},{"c":101.53,"h":101.59,"l":100.67,"n":568,"o":100.67,"t":"2026-09-28T16:15:00Z","v":20802,"vw":101.139487},{"c":101.095,"h":101.67,"l":101.03,"n":376,"o":101.37,"t":"2026-09-28T16:30:00Z","v":12803,"vw":101.298584},{"c":100.845,"h":101.11,"l":100.47,"n":770,"o":101.095,"t":"2026-09-28T16:45:00Z","v":45407,"vw":100.806802},{"c":101.41,"h":101.5599,"l":100.555,"n":598,"o":100.81,"t":"2026-09-28T17:00:00Z","v":26757,"vw":100.897664},{"c":101.07,"h":101.385,"l":100.99,"n":558,"o":101.25,"t":"2026-09-28T17:15:00Z","v":19501,"vw":101.202685},{"c":100.98,"h":101.1415,"l":100.78,"n":662,"o":101.1,"t":"2026-09-28T17:30:00Z","v":24701,"vw":100.978293},{"c":100.965,"h":101.0275,"l":100.81,"n":599,"o":101,"t":"2026-09-28T17:45:00Z","v":19055,"vw":100.921694},{"c":101.07,"h":101.2375,"l":100.9,"n":632,"o":100.98,"t":"2026-09-28T18:00:00Z","v":20281,"vw":101.0358},{"c":101.22,"h":101.22,"l":101.02,"n":545,"o":101.095,"t":"2026-09-28T18:15:00Z","v":19724,"vw":101.129891},{"c":101.34,"h":101.41,"l":101.17,"n":605,"o":101.19,"t":"2026-09-28T18:30:00Z","v":22050,"vw":101.263946},{"c":101.835,"h":101.835,"l":101.35,"n":579,"o":101.35,"t":"2026-09-28T18:45:00Z","v":24602,"vw":101.612149},{"c":101.21,"h":101.85,"l":101.21,"n":627,"o":101.83,"t":"2026-09-28T19:00:00Z","v":17442,"vw":101.644173},{"c":101.22,"h":101.5,"l":101.14,"n":832,"o":101.21,"t":"2026-09-28T19:15:00Z","v":32614,"vw":101.297071},{"c":101.57,"h":101.57,"l":101.26,"n":1130,"o":101.26,"t":"2026-09-28T19:30:00Z","v":38689,"vw":101.411489},{"c":101.56,"h":101.67,"l":101.15,"n":3357,"o":101.54,"t":"2026-09-28T19:45:00Z","v":165042,"vw":101.43362},{"c":101.45,"h":101.56,"l":101.45,"n":65,"o":101.56,"t":"2026-09-28T20:00:00Z","v":200617,"vw":101.450059},{"c":104.88,"h":104.88,"l":104.88,"n":3,"o":104.88,"t":"2026-09-29T11:00:00Z","v":110,"vw":104.88},{"c":102.6,"h":104.35,"l":102.6,"n":64,"o":104.35,"t":"2026-09-29T11:15:00Z","v":1861,"vw":102.946204},{"c":102.6,"h":102.6,"l":102.6,"n":1,"o":102.6,"t":"2026-09-29T13:15:00Z","v":100,"vw":102.6},{"c":101.26,"h":102.43,"l":101,"n":310,"o":102.43,"t":"2026-09-29T13:30:00Z","v":34477,"vw":101.755897},{"c":101.635,"h":101.975,"l":101.03,"n":348,"o":101.5,"t":"2026-09-29T13:45:00Z","v":15162,"vw":101.427012},{"c":101.2,"h":101.68,"l":101.19,"n":589,"o":101.66,"t":"2026-09-29T14:00:00Z","v":22772,"vw":101.577616},{"c":101.37,"h":101.62,"l":101.04,"n":491,"o":101.27,"t":"2026-09-29T14:15:00Z","v":26164,"vw":101.338702},{"c":101.265,"h":101.57,"l":101.13,"n":545,"o":101.395,"t":"2026-09-29T14:30:00Z","v":25932,"vw":101.408707},{"c":101.42,"h":101.575,"l":101.075,"n":475,"o":101.265,"t":"2026-09-29T14:45:00Z","v":20742,"vw":101.324738},{"c":101.175,"h":101.46,"l":101,"n":641,"o":101.425,"t":"2026-09-29T15:00:00Z","v":53314,"vw":101.161798},{"c":100.91,"h":101.28,"l":100.91,"n":352,"o":101.28,"t":"2026-09-29T15:15:00Z","v":8808,"vw":101.182817},{"c":101.345,"h":101.345,"l":100.875,"n":526,"o":100.875,"t":"2026-09-29T15:30:00Z","v":23578,"vw":101.173364},{"c":101.275,"h":101.49,"l":101.22,"n":366,"o":101.4,"t":"2026-09-29T15:45:00Z","v":10266,"vw":101.355142},{"c":101.665,"h":101.97,"l":101.16,"n":554,"o":101.22,"t":"2026-09-29T16:00:00Z","v":20631,"vw":101.470328},{"c":101.0701,"h":101.65,"l":101.0201,"n":682,"o":101.54,"t":"2026-09-29T16:15:00Z","v":44586,"vw":101.374733},{"c":100.66,"h":101.25,"l":99.5201,"n":1874,"o":101.16,"t":"2026-09-29T16:30:00Z","v":113522,"vw":100.439512},{"c":100.88,"h":100.9,"l":100.6101,"n":688,"o":100.725,"t":"2026-09-29T16:45:00Z","v":34557,"vw":100.762184},{"c":101.15,"h":101.19,"l":100.73,"n":632,"o":100.86,"t":"2026-09-29T17:00:00Z","v":30019,"vw":100.994376},{"c":101.405,"h":101.41,"l":101.14,"n":527,"o":101.2,"t":"2026-09-29T17:15:00Z","v":16800,"vw":101.309613},{"c":101.3323,"h":101.43,"l":101.15,"n":636,"o":101.405,"t":"2026-09-29T17:30:00Z","v":37764,"vw":101.322729},{"c":101.24,"h":101.465,"l":101.22,"n":713,"o":101.38,"t":"2026-09-29T17:45:00Z","v":26632,"vw":101.347152},{"c":101.39,"h":101.57,"l":101.2657,"n":693,"o":101.285,"t":"2026-09-29T18:00:00Z","v":27535,"vw":101.419236},{"c":101.62,"h":101.69,"l":101.37,"n":731,"o":101.39,"t":"2026-09-29T18:15:00Z","v":25115,"vw":101.508277},{"c":101.52,"h":101.74,"l":101.51,"n":833,"o":101.595,"t":"2026-09-29T18:30:00Z","v":27237,"vw":101.608436},{"c":101.1601,"h":101.59,"l":100.95,"n":1268,"o":101.54,"t":"2026-09-29T18:45:00Z","v":52365,"vw":101.215602},{"c":101.18,"h":101.22,"l":100.95,"n":1030,"o":101.16,"t":"2026-09-29T19:00:00Z","v":61504,"vw":101.05497},{"c":101.5,"h":101.56,"l":101.04,"n":1355,"o":101.17,"t":"2026-09-29T19:15:00Z","v":75752,"vw":101.315505},{"c":102.86,"h":103,"l":101.555,"n":3073,"o":101.57,"t":"2026-09-29T19:30:00Z","v":193449,"vw":102.555646},{"c":102.49,"h":102.94,"l":102.18,"n":4505,"o":102.8899,"t":"2026-09-29T19:45:00Z","v":254016,"vw":102.615926},{"c":102.5,"h":102.5,"l":102.5,"n":53,"o":102.5,"t":"2026-09-29T20:00:00Z","v":277409,"vw":102.5},{"c":104,"h":104,"l":104,"n":1,"o":104,"t":"2026-09-29T20:45:00Z","v":200,"vw":104},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-09-29T22:30:00Z","v":110,"vw":103},{"c":102.3,"h":102.3,"l":102.3,"n":2,"o":102.3,"t":"2026-09-30T11:00:00Z","v":622,"vw":102.3},{"c":102.61,"h":102.61,"l":102.61,"n":1,"o":102.61,"t":"2026-09-30T12:45:00Z","v":100,"vw":102.61},{"c":103.34,"h":103.34,"l":103.34,"n":12,"o":103.34,"t":"2026-09-30T13:00:00Z","v":111,"vw":103.34},{"c":102.61,"h":102.61,"l":102.61,"n":2,"o":102.61,"t":"2026-09-30T13:15:00Z","v":103,"vw":102.61},{"c":102.54,"h":103.92,"l":101.37,"n":976,"o":102.39,"t":"2026-09-30T13:30:00Z","v":182006,"vw":102.698191},{"c":101.63,"h":102.41,"l":101.5,"n":658,"o":102.385,"t":"2026-09-30T13:45:00Z","v":27107,"vw":101.861839},{"c":100.505,"h":101.64,"l":100.365,"n":1094,"o":101.5,"t":"2026-09-30T14:00:00Z","v":49054,"vw":101.140819},{"c":100.46,"h":100.84,"l":100.145,"n":695,"o":100.5375,"t":"2026-09-30T14:15:00Z","v":22620,"vw":100.428959},{"c":100.6,"h":100.88,"l":100.085,"n":491,"o":100.465,"t":"2026-09-30T14:30:00Z","v":16545,"vw":100.339878},{"c":101.11,"h":101.17,"l":100.6616,"n":483,"o":100.78,"t":"2026-09-30T14:45:00Z","v":11994,"vw":100.863027},{"c":101.21,"h":101.45,"l":100.82,"n":607,"o":101.03,"t":"2026-09-30T15:00:00Z","v":20895,"vw":101.089555},{"c":101.6375,"h":101.76,"l":101.16,"n":581,"o":101.32,"t":"2026-09-30T15:15:00Z","v":17755,"vw":101.438615},{"c":101.26,"h":102.01,"l":101.26,"n":643,"o":101.7499,"t":"2026-09-30T15:30:00Z","v":22152,"vw":101.706771},{"c":100.785,"h":101.285,"l":100.76,"n":572,"o":101.235,"t":"2026-09-30T15:45:00Z","v":23155,"vw":101.071517},{"c":100.69,"h":100.86,"l":100.56,"n":505,"o":100.645,"t":"2026-09-30T16:00:00Z","v":13921,"vw":100.685882},{"c":100.69,"h":100.73,"l":100.5101,"n":405,"o":100.65,"t":"2026-09-30T16:15:00Z","v":10422,"vw":100.612998},{"c":100.15,"h":100.715,"l":100.15,"n":775,"o":100.715,"t":"2026-09-30T16:30:00Z","v":26483,"vw":100.413972},{"c":100.06,"h":100.2,"l":99.995,"n":805,"o":100.105,"t":"2026-09-30T16:45:00Z","v":26754,"vw":100.106045},{"c":100.4,"h":100.51,"l":100.04,"n":640,"o":100.09,"t":"2026-09-30T17:00:00Z","v":21872,"vw":100.339198},{"c":100.51,"h":100.7099,"l":100.335,"n":586,"o":100.415,"t":"2026-09-30T17:15:00Z","v":18026,"vw":100.451858},{"c":100.6638,"h":100.73,"l":100.425,"n":445,"o":100.53,"t":"2026-09-30T17:30:00Z","v":16487,"vw":100.570653},{"c":100.83,"h":100.9099,"l":100.58,"n":644,"o":100.84,"t":"2026-09-30T17:45:00Z","v":15679,"vw":100.757472},{"c":100.9,"h":100.95,"l":100.71,"n":432,"o":100.83,"t":"2026-09-30T18:00:00Z","v":13152,"vw":100.834758},{"c":100.61,"h":101.075,"l":100.61,"n":735,"o":100.9,"t":"2026-09-30T18:15:00Z","v":22998,"vw":100.859708},{"c":100.88,"h":100.91,"l":100.2,"n":807,"o":100.68,"t":"2026-09-30T18:30:00Z","v":32181,"vw":100.489165},{"c":100.58,"h":100.77,"l":100.3428,"n":658,"o":100.77,"t":"2026-09-30T18:45:00Z","v":21518,"vw":100.564569},{"c":100.55,"h":100.8225,"l":100.545,"n":639,"o":100.58,"t":"2026-09-30T19:00:00Z","v":22387,"vw":100.635423},{"c":100.455,"h":100.59,"l":100.32,"n":852,"o":100.53,"t":"2026-09-30T19:15:00Z","v":29003,"vw":100.439986},{"c":100.765,"h":100.82,"l":100.48,"n":1358,"o":100.48,"t":"2026-09-30T19:30:00Z","v":66740,"vw":100.670165},{"c":100.04,"h":101.03,"l":99.6,"n":4230,"o":100.76,"t":"2026-09-30T19:45:00Z","v":237334,"vw":100.222606},{"c":99.4752,"h":99.95,"l":99.4752,"n":49,"o":99.95,"t":"2026-09-30T20:00:00Z","v":530454,"vw":99.949832},{"c":100.0285,"h":100.0285,"l":100.0285,"n":1,"o":100.0285,"t":"2026-09-30T20:15:00Z","v":200,"vw":100.0285},{"c":100.54,"h":100.81,"l":100.1,"n":74,"o":100.1,"t":"2026-10-01T11:15:00Z","v":5377,"vw":100.293927},{"c":100.85,"h":100.85,"l":100.85,"n":7,"o":100.85,"t":"2026-10-01T12:00:00Z","v":262,"vw":100.85},{"c":100.9,"h":100.9,"l":100.89,"n":8,"o":100.89,"t":"2026-10-01T12:45:00Z","v":708,"vw":100.897118},{"c":99.69,"h":100.39,"l":98.55,"n":500,"o":99.78,"t":"2026-10-01T13:30:00Z","v":28005,"vw":99.585913},{"c":99.77,"h":100.23,"l":99.59,"n":235,"o":99.81,"t":"2026-10-01T13:45:00Z","v":5933,"vw":99.854054},{"c":99.79,"h":99.84,"l":99.305,"n":350,"o":99.475,"t":"2026-10-01T14:00:00Z","v":8863,"vw":99.451507},{"c":100.595,"h":100.6,"l":99.88,"n":234,"o":99.98,"t":"2026-10-01T14:15:00Z","v":7922,"vw":100.269955},{"c":100.99,"h":101.16,"l":100.34,"n":438,"o":100.7,"t":"2026-10-01T14:30:00Z","v":18940,"vw":100.662628},{"c":101.63,"h":101.805,"l":100.99,"n":482,"o":101.095,"t":"2026-10-01T14:45:00Z","v":28268,"vw":101.433676},{"c":101.09,"h":101.6,"l":100.97,"n":578,"o":101.57,"t":"2026-10-01T15:00:00Z","v":25241,"vw":101.164838},{"c":101.515,"h":101.6494,"l":101.01,"n":373,"o":101.01,"t":"2026-10-01T15:15:00Z","v":14241,"vw":101.345961},{"c":101.34,"h":101.68,"l":101.34,"n":733,"o":101.39,"t":"2026-10-01T15:30:00Z","v":30944,"vw":101.461974},{"c":101.815,"h":102.05,"l":101.42,"n":432,"o":101.42,"t":"2026-10-01T15:45:00Z","v":15552,"vw":101.662129},{"c":102.13,"h":102.34,"l":101.79,"n":439,"o":101.81,"t":"2026-10-01T16:00:00Z","v":26664,"vw":102.005905},{"c":102.05,"h":102.3,"l":102.05,"n":380,"o":102.19,"t":"2026-10-01T16:15:00Z","v":13555,"vw":102.216923},{"c":102.2,"h":102.61,"l":102.07,"n":535,"o":102.07,"t":"2026-10-01T16:30:00Z","v":31081,"vw":102.344113},{"c":102.38,"h":102.77,"l":102.225,"n":538,"o":102.24,"t":"2026-10-01T16:45:00Z","v":21566,"vw":102.407719},{"c":102.7,"h":102.76,"l":102.325,"n":344,"o":102.325,"t":"2026-10-01T17:00:00Z","v":7189,"vw":102.573683},{"c":103.04,"h":103.175,"l":102.66,"n":547,"o":102.755,"t":"2026-10-01T17:15:00Z","v":21406,"vw":102.952328},{"c":103.095,"h":103.46,"l":103.02,"n":466,"o":103.08,"t":"2026-10-01T17:30:00Z","v":16661,"vw":103.192856},{"c":102.635,"h":103.1682,"l":102.635,"n":510,"o":103.08,"t":"2026-10-01T17:45:00Z","v":27161,"vw":102.988817},{"c":102.32,"h":102.585,"l":102.2,"n":367,"o":102.37,"t":"2026-10-01T18:00:00Z","v":25889,"vw":102.43796},{"c":102.755,"h":102.8364,"l":102.46,"n":447,"o":102.46,"t":"2026-10-01T18:15:00Z","v":17699,"vw":102.60469},{"c":102.54,"h":102.83,"l":102.515,"n":700,"o":102.81,"t":"2026-10-01T18:30:00Z","v":32560,"vw":102.707228},{"c":102.59,"h":102.63,"l":102.34,"n":751,"o":102.505,"t":"2026-10-01T18:45:00Z","v":35223,"vw":102.533637},{"c":102.22,"h":102.65,"l":102.22,"n":917,"o":102.565,"t":"2026-10-01T19:00:00Z","v":50651,"vw":102.533344},{"c":102.44,"h":102.56,"l":102.19,"n":1073,"o":102.25,"t":"2026-10-01T19:15:00Z","v":47162,"vw":102.391262},{"c":102.055,"h":102.5,"l":101.9,"n":1637,"o":102.38,"t":"2026-10-01T19:30:00Z","v":96749,"vw":102.13188},{"c":102.29,"h":102.47,"l":102.04,"n":3983,"o":102.04,"t":"2026-10-01T19:45:00Z","v":206632,"vw":102.311168},{"c":102,"h":102.24,"l":102,"n":57,"o":102.24,"t":"2026-10-01T20:00:00Z","v":216076,"vw":102.239752},{"c":102.24,"h":102.24,"l":102.24,"n":1,"o":102.24,"t":"2026-10-01T20:15:00Z","v":6209,"vw":102.24},{"c":102.5,"h":102.5,"l":102.41,"n":5,"o":102.41,"t":"2026-10-02T11:00:00Z","v":298,"vw":102.455},{"c":103.25,"h":103.25,"l":103.24,"n":4,"o":103.24,"t":"2026-10-02T12:15:00Z","v":331,"vw":103.245633},{"c":103.7,"h":103.7,"l":103.7,"n":1,"o":103.7,"t":"2026-10-02T12:30:00Z","v":100,"vw":103.7},{"c":104,"h":104,"l":104,"n":4,"o":104,"t":"2026-10-02T12:45:00Z","v":147,"vw":104},{"c":105.06,"h":105.18,"l":103.72,"n":783,"o":103.92,"t":"2026-10-02T13:30:00Z","v":60344,"vw":104.377047},{"c":105.705,"h":105.94,"l":105.03,"n":1000,"o":105.18,"t":"2026-10-02T13:45:00Z","v":68239,"vw":105.556471},{"c":106.42,"h":106.98,"l":105.57,"n":1151,"o":105.84,"t":"2026-10-02T14:00:00Z","v":57141,"vw":106.295386},{"c":106.715,"h":107.04,"l":106.2,"n":859,"o":106.37,"t":"2026-10-02T14:15:00Z","v":42947,"vw":106.582377},{"c":106.75,"h":106.85,"l":106.45,"n":845,"o":106.71,"t":"2026-10-02T14:30:00Z","v":48105,"vw":106.625091},{"c":107.4,"h":107.53,"l":106.6,"n":1132,"o":106.805,"t":"2026-10-02T14:45:00Z","v":101552,"vw":106.950911},{"c":106.96,"h":107.49,"l":106.675,"n":1263,"o":107.445,"t":"2026-10-02T15:00:00Z","v":79159,"vw":107.068698},{"c":107.4799,"h":107.4799,"l":106.77,"n":1028,"o":106.96,"t":"2026-10-02T15:15:00Z","v":55215,"vw":106.995922},{"c":107.325,"h":107.7,"l":107.22,"n":790,"o":107.23,"t":"2026-10-02T15:30:00Z","v":32173,"vw":107.492302},{"c":107.565,"h":107.88,"l":107.34,"n":878,"o":107.34,"t":"2026-10-02T15:45:00Z","v":53367,"vw":107.591212},{"c":107.42,"h":107.7899,"l":107.27,"n":704,"o":107.565,"t":"2026-10-02T16:00:00Z","v":24506,"vw":107.438415},{"c":107.065,"h":107.52,"l":107.0297,"n":688,"o":107.42,"t":"2026-10-02T16:15:00Z","v":23212,"vw":107.280628},{"c":106.71,"h":107.07,"l":106.71,"n":757,"o":107.0364,"t":"2026-10-02T16:30:00Z","v":130173,"vw":106.861629},{"c":107.45,"h":107.51,"l":106.7,"n":576,"o":106.71,"t":"2026-10-02T16:45:00Z","v":17131,"vw":107.082689},{"c":107.18,"h":107.63,"l":107.18,"n":612,"o":107.52,"t":"2026-10-02T17:00:00Z","v":19707,"vw":107.371787},{"c":107.33,"h":107.38,"l":107.06,"n":996,"o":107.15,"t":"2026-10-02T17:15:00Z","v":56435,"vw":107.227361},{"c":108.41,"h":108.57,"l":107.27,"n":1291,"o":107.31,"t":"2026-10-02T17:30:00Z","v":69657,"vw":108.016464},{"c":108.315,"h":108.63,"l":108.065,"n":902,"o":108.46,"t":"2026-10-02T17:45:00Z","v":38130,"vw":108.375345},{"c":107.85,"h":108.3464,"l":107.73,"n":759,"o":108.32,"t":"2026-10-02T18:00:00Z","v":29250,"vw":107.948327},{"c":108.0425,"h":108.1979,"l":107.75,"n":1057,"o":107.855,"t":"2026-10-02T18:15:00Z","v":56659,"vw":107.954885},{"c":108.1198,"h":108.1198,"l":107.708,"n":1055,"o":108.045,"t":"2026-10-02T18:30:00Z","v":103760,"vw":107.902847},{"c":107.795,"h":108.13,"l":107.665,"n":926,"o":108.09,"t":"2026-10-02T18:45:00Z","v":45064,"vw":107.897622},{"c":107.525,"h":108.02,"l":107.4,"n":1211,"o":107.81,"t":"2026-10-02T19:00:00Z","v":64977,"vw":107.776822},{"c":107.175,"h":107.58,"l":107.04,"n":1468,"o":107.46,"t":"2026-10-02T19:15:00Z","v":83911,"vw":107.269327},{"c":107.055,"h":107.485,"l":107.01,"n":2143,"o":107.175,"t":"2026-10-02T19:30:00Z","v":156591,"vw":107.207306},{"c":106.95,"h":107.26,"l":106.66,"n":4433,"o":107.03,"t":"2026-10-02T19:45:00Z","v":287138,"vw":106.956004},{"c":106.935,"h":106.935,"l":106.935,"n":65,"o":106.935,"t":"2026-10-02T20:00:00Z","v":324861,"vw":106.935},{"c":106.935,"h":106.935,"l":106.935,"n":2,"o":106.935,"t":"2026-10-02T20:30:00Z","v":945,"vw":106.935},{"c":107.902,"h":107.902,"l":107.902,"n":1,"o":107.902,"t":"2026-10-02T22:45:00Z","v":110,"vw":107.902},{"c":106.94,"h":106.95,"l":106.49,"n":73,"o":106.93,"t":"2026-10-05T08:00:00Z","v":5706,"vw":106.535607},{"c":106,"h":106.1,"l":106,"n":24,"o":106.1,"t":"2026-10-05T08:15:00Z","v":1933,"vw":106.010792},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-05T11:30:00Z","v":170,"vw":107},{"c":106.7,"h":107.51,"l":106.7,"n":27,"o":106.9,"t":"2026-10-05T12:00:00Z","v":1479,"vw":106.881017},{"c":106.445,"h":107.9738,"l":106.07,"n":823,"o":106.53,"t":"2026-10-05T13:30:00Z","v":65506,"vw":106.868507},{"c":106.495,"h":106.495,"l":105.65,"n":534,"o":106.01,"t":"2026-10-05T13:45:00Z","v":25679,"vw":106.096709},{"c":106.365,"h":106.6316,"l":106.15,"n":606,"o":106.37,"t":"2026-10-05T14:00:00Z","v":32202,"vw":106.393362},{"c":106.03,"h":106.625,"l":105.6,"n":551,"o":106.25,"t":"2026-10-05T14:15:00Z","v":21487,"vw":106.093284},{"c":106.4,"h":106.4,"l":105.825,"n":676,"o":106.16,"t":"2026-10-05T14:30:00Z","v":44196,"vw":106.129112},{"c":106.425,"h":106.53,"l":106.295,"n":371,"o":106.405,"t":"2026-10-05T14:45:00Z","v":11850,"vw":106.398246},{"c":106.37,"h":106.54,"l":105.925,"n":581,"o":106.31,"t":"2026-10-05T15:00:00Z","v":18518,"vw":106.179111},{"c":106.64,"h":106.79,"l":106.1499,"n":638,"o":106.345,"t":"2026-10-05T15:15:00Z","v":46583,"vw":106.400797},{"c":106.44,"h":106.645,"l":106.25,"n":438,"o":106.645,"t":"2026-10-05T15:30:00Z","v":15522,"vw":106.478238},{"c":106.57,"h":106.605,"l":106.395,"n":502,"o":106.44,"t":"2026-10-05T15:45:00Z","v":22342,"vw":106.528099},{"c":106.71,"h":106.73,"l":106.38,"n":545,"o":106.48,"t":"2026-10-05T16:00:00Z","v":30955,"vw":106.52453},{"c":106.55,"h":106.69,"l":106.525,"n":433,"o":106.62,"t":"2026-10-05T16:15:00Z","v":16643,"vw":106.593758},{"c":106.575,"h":106.575,"l":106.33,"n":373,"o":106.52,"t":"2026-10-05T16:30:00Z","v":28565,"vw":106.449733},{"c":106.18,"h":106.58,"l":106.16,"n":405,"o":106.58,"t":"2026-10-05T16:45:00Z","v":13678,"vw":106.341552},{"c":106.48,"h":106.52,"l":106.14,"n":471,"o":106.17,"t":"2026-10-05T17:00:00Z","v":13700,"vw":106.306641},{"c":106.76,"h":106.91,"l":106.5,"n":402,"o":106.5,"t":"2026-10-05T17:15:00Z","v":14089,"vw":106.655577},{"c":106.735,"h":106.78,"l":106.63,"n":496,"o":106.75,"t":"2026-10-05T17:30:00Z","v":17964,"vw":106.735238},{"c":106.83,"h":106.905,"l":106.68,"n":564,"o":106.735,"t":"2026-10-05T17:45:00Z","v":17731,"vw":106.803064},{"c":106.64,"h":106.95,"l":106.63,"n":594,"o":106.895,"t":"2026-10-05T18:00:00Z","v":19509,"vw":106.77006},{"c":106.77,"h":106.77,"l":106.63,"n":437,"o":106.645,"t":"2026-10-05T18:15:00Z","v":12005,"vw":106.710518},{"c":106.83,"h":106.8875,"l":106.62,"n":613,"o":106.74,"t":"2026-10-05T18:30:00Z","v":18903,"vw":106.726041},{"c":106.44,"h":106.825,"l":106.335,"n":627,"o":106.825,"t":"2026-10-05T18:45:00Z","v":20271,"vw":106.576725},{"c":106.755,"h":106.85,"l":106.37,"n":819,"o":106.43,"t":"2026-10-05T19:00:00Z","v":37070,"vw":106.592833},{"c":106.575,"h":106.81,"l":106.53,"n":946,"o":106.755,"t":"2026-10-05T19:15:00Z","v":37399,"vw":106.682214},{"c":106.88,"h":106.915,"l":106.45,"n":1322,"o":106.54,"t":"2026-10-05T19:30:00Z","v":63895,"vw":106.686329},{"c":106.22,"h":106.82,"l":106.07,"n":3732,"o":106.82,"t":"2026-10-05T19:45:00Z","v":192213,"vw":106.293202},{"c":106.19,"h":106.19,"l":106.19,"n":58,"o":106.19,"t":"2026-10-05T20:00:00Z","v":342845,"vw":106.19},{"c":106.19,"h":106.19,"l":106.19,"n":1,"o":106.19,"t":"2026-10-05T20:30:00Z","v":300,"vw":106.19},{"c":107,"h":107,"l":107,"n":1,"o":107,"t":"2026-10-06T11:00:00Z","v":100,"vw":107},{"c":106.51,"h":109.9,"l":106.38,"n":52,"o":107.57,"t":"2026-10-06T11:15:00Z","v":1989,"vw":108.197378},{"c":106.61,"h":106.81,"l":106.61,"n":13,"o":106.81,"t":"2026-10-06T11:30:00Z","v":888,"vw":106.774774},{"c":107.01,"h":107.01,"l":106.5,"n":20,"o":106.5,"t":"2026-10-06T12:15:00Z","v":1485,"vw":106.831743},{"c":106.81,"h":106.81,"l":106.81,"n":17,"o":106.81,"t":"2026-10-06T12:45:00Z","v":538,"vw":106.81},{"c":106.24,"h":106.24,"l":106.24,"n":2,"o":106.24,"t":"2026-10-06T13:15:00Z","v":163,"vw":106.24},{"c":105.955,"h":106.41,"l":105.1768,"n":324,"o":106.41,"t":"2026-10-06T13:30:00Z","v":22672,"vw":105.984213},{"c":106.18,"h":106.485,"l":105.8,"n":433,"o":106.07,"t":"2026-10-06T13:45:00Z","v":14975,"vw":106.062493},{"c":106.405,"h":106.6899,"l":106.25,"n":501,"o":106.26,"t":"2026-10-06T14:00:00Z","v":15373,"vw":106.44283},{"c":106.3725,"h":106.57,"l":106.21,"n":459,"o":106.28,"t":"2026-10-06T14:15:00Z","v":14900,"vw":106.370702},{"c":106.455,"h":106.74,"l":106.3044,"n":515,"o":106.38,"t":"2026-10-06T14:30:00Z","v":29858,"vw":106.479001},{"c":106.2008,"h":106.48,"l":106.18,"n":388,"o":106.38,"t":"2026-10-06T14:45:00Z","v":12712,"vw":106.373278},{"c":106.57,"h":106.71,"l":105.94,"n":510,"o":106.09,"t":"2026-10-06T15:00:00Z","v":23674,"vw":106.400019},{"c":106.57,"h":106.6892,"l":106.535,"n":334,"o":106.63,"t":"2026-10-06T15:15:00Z","v":10651,"vw":106.599308},{"c":106.57,"h":106.62,"l":106.43,"n":421,"o":106.61,"t":"2026-10-06T15:30:00Z","v":12360,"vw":106.52285},{"c":106.68,"h":106.77,"l":106.5,"n":469,"o":106.57,"t":"2026-10-06T15:45:00Z","v":18074,"vw":106.623379},{"c":105.925,"h":106.76,"l":105.7786,"n":481,"o":106.76,"t":"2026-10-06T16:00:00Z","v":13684,"vw":106.381732},{"c":106.11,"h":106.15,"l":105.7,"n":496,"o":105.745,"t":"2026-10-06T16:15:00Z","v":64461,"vw":105.928632},{"c":106.185,"h":106.27,"l":105.97,"n":334,"o":106.01,"t":"2026-10-06T16:30:00Z","v":14034,"vw":106.157003},{"c":106.17,"h":106.25,"l":106.09,"n":366,"o":106.1434,"t":"2026-10-06T16:45:00Z","v":18391,"vw":106.169075},{"c":106.355,"h":106.495,"l":106.05,"n":669,"o":106.175,"t":"2026-10-06T17:00:00Z","v":31455,"vw":106.262154},{"c":106.4,"h":106.51,"l":106.23,"n":550,"o":106.29,"t":"2026-10-06T17:15:00Z","v":28652,"vw":106.360492},{"c":105.99,"h":106.35,"l":105.79,"n":824,"o":106.34,"t":"2026-10-06T17:30:00Z","v":37922,"vw":106.087793},{"c":105.91,"h":105.92,"l":105.71,"n":392,"o":105.875,"t":"2026-10-06T17:45:00Z","v":10083,"vw":105.824913},{"c":105.6929,"h":105.93,"l":105.65,"n":508,"o":105.87,"t":"2026-10-06T18:00:00Z","v":14645,"vw":105.76385},{"c":105.63,"h":105.76,"l":105.44,"n":675,"o":105.705,"t":"2026-10-06T18:15:00Z","v":22965,"vw":105.589567},{"c":105.805,"h":105.83,"l":105.57,"n":680,"o":105.63,"t":"2026-10-06T18:30:00Z","v":43395,"vw":105.669154},{"c":105.93,"h":106.08,"l":105.68,"n":701,"o":105.875,"t":"2026-10-06T18:45:00Z","v":19307,"vw":105.849817},{"c":106.345,"h":106.45,"l":105.87,"n":784,"o":105.955,"t":"2026-10-06T19:00:00Z","v":29880,"vw":106.273737},{"c":106.335,"h":106.48,"l":106.17,"n":867,"o":106.35,"t":"2026-10-06T19:15:00Z","v":34188,"vw":106.366248},{"c":106.155,"h":106.335,"l":106.14,"n":1227,"o":106.335,"t":"2026-10-06T19:30:00Z","v":49516,"vw":106.22248},{"c":106.39,"h":106.595,"l":106.095,"n":3523,"o":106.155,"t":"2026-10-06T19:45:00Z","v":188846,"vw":106.377874},{"c":106.37,"h":106.37,"l":106.37,"n":62,"o":106.37,"t":"2026-10-06T20:00:00Z","v":187785,"vw":106.37},{"c":104.9,"h":104.9,"l":104.9,"n":1,"o":104.9,"t":"2026-10-06T23:45:00Z","v":149,"vw":104.9},{"c":105.5,"h":105.95,"l":105.5,"n":48,"o":105.85,"t":"2026-10-07T11:00:00Z","v":3321,"vw":105.775183},{"c":105.1,"h":105.1,"l":105.1,"n":1,"o":105.1,"t":"2026-10-07T11:45:00Z","v":150,"vw":105.1},{"c":105.4,"h":105.4,"l":105.2,"n":20,"o":105.2,"t":"2026-10-07T12:15:00Z","v":1050,"vw":105.280503},{"c":105.1,"h":105.1,"l":105.1,"n":1,"o":105.1,"t":"2026-10-07T12:30:00Z","v":191,"vw":105.1},{"c":104.955,"h":106.15,"l":104.28,"n":349,"o":104.68,"t":"2026-10-07T13:30:00Z","v":19546,"vw":105.021641},{"c":104.315,"h":104.92,"l":103.71,"n":408,"o":104.92,"t":"2026-10-07T13:45:00Z","v":17982,"vw":104.256973},{"c":103.6308,"h":104.31,"l":103.5395,"n":676,"o":104.31,"t":"2026-10-07T14:00:00Z","v":52493,"vw":104.077145},{"c":103.555,"h":104.06,"l":103.47,"n":510,"o":103.95,"t":"2026-10-07T14:15:00Z","v":13381,"vw":103.736466},{"c":103.09,"h":103.525,"l":102.75,"n":885,"o":103.525,"t":"2026-10-07T14:30:00Z","v":42520,"vw":103.132436},{"c":102.89,"h":103.02,"l":102.6974,"n":614,"o":103.01,"t":"2026-10-07T14:45:00Z","v":20950,"vw":102.832858},{"c":103.22,"h":103.22,"l":102.915,"n":336,"o":102.93,"t":"2026-10-07T15:00:00Z","v":9039,"vw":103.07887},{"c":102.89,"h":103.125,"l":102.835,"n":366,"o":103.125,"t":"2026-10-07T15:15:00Z","v":8439,"vw":102.918308},{"c":102.94,"h":102.94,"l":102.51,"n":496,"o":102.855,"t":"2026-10-07T15:30:00Z","v":11079,"vw":102.752309},{"c":102.86,"h":102.88,"l":102.6101,"n":382,"o":102.875,"t":"2026-10-07T15:45:00Z","v":11434,"vw":102.754745},{"c":102.875,"h":102.95,"l":102.6721,"n":417,"o":102.855,"t":"2026-10-07T16:00:00Z","v":15710,"vw":102.836546},{"c":103.12,"h":103.13,"l":102.82,"n":429,"o":102.8575,"t":"2026-10-07T16:15:00Z","v":14534,"vw":102.992977},{"c":103.17,"h":103.3,"l":103.015,"n":450,"o":103.04,"t":"2026-10-07T16:30:00Z","v":11163,"vw":103.139366},{"c":102.96,"h":103.29,"l":102.96,"n":517,"o":103.19,"t":"2026-10-07T16:45:00Z","v":22983,"vw":103.134337},{"c":103.13,"h":103.24,"l":102.955,"n":338,"o":102.96,"t":"2026-10-07T17:00:00Z","v":9716,"vw":103.123448},{"c":103.39,"h":103.52,"l":103.05,"n":508,"o":103.13,"t":"2026-10-07T17:15:00Z","v":22326,"vw":103.308951},{"c":103.535,"h":103.56,"l":103.25,"n":393,"o":103.39,"t":"2026-10-07T17:30:00Z","v":13320,"vw":103.424061},{"c":103.66,"h":103.66,"l":103.51,"n":451,"o":103.54,"t":"2026-10-07T17:45:00Z","v":12969,"vw":103.572086},{"c":103.52,"h":103.77,"l":103.455,"n":536,"o":103.68,"t":"2026-10-07T18:00:00Z","v":18493,"vw":103.659335},{"c":103.06,"h":103.52,"l":103.06,"n":334,"o":103.52,"t":"2026-10-07T18:15:00Z","v":12846,"vw":103.203531},{"c":102.904,"h":103.1725,"l":102.73,"n":626,"o":103.1725,"t":"2026-10-07T18:30:00Z","v":18460,"vw":102.917496},{"c":102.635,"h":102.885,"l":102.59,"n":621,"o":102.885,"t":"2026-10-07T18:45:00Z","v":18213,"vw":102.746662},{"c":102.8,"h":102.92,"l":102.585,"n":867,"o":102.635,"t":"2026-10-07T19:00:00Z","v":31697,"vw":102.716406},{"c":102.67,"h":102.77,"l":102.34,"n":818,"o":102.77,"t":"2026-10-07T19:15:00Z","v":32306,"vw":102.52123},{"c":102.66,"h":103.0175,"l":102.51,"n":1377,"o":102.675,"t":"2026-10-07T19:30:00Z","v":51195,"vw":102.737868},{"c":102.56,"h":102.71,"l":102.4,"n":3003,"o":102.64,"t":"2026-10-07T19:45:00Z","v":129706,"vw":102.574581},{"c":102.44,"h":102.53,"l":102.44,"n":57,"o":102.53,"t":"2026-10-07T20:00:00Z","v":208019,"vw":102.516207},{"c":101.84,"h":101.84,"l":101.84,"n":1,"o":101.84,"t":"2026-10-08T13:00:00Z","v":200,"vw":101.84},{"c":101.795,"h":102.16,"l":101,"n":573,"o":101.29,"t":"2026-10-08T13:30:00Z","v":50331,"vw":101.368266},{"c":101.92,"h":102.21,"l":101.7,"n":284,"o":101.795,"t":"2026-10-08T13:45:00Z","v":9560,"vw":101.899209},{"c":101.8,"h":102.32,"l":101.66,"n":260,"o":101.974,"t":"2026-10-08T14:00:00Z","v":7948,"vw":102.129781},{"c":102.17,"h":102.23,"l":101.72,"n":373,"o":102,"t":"2026-10-08T14:15:00Z","v":17182,"vw":102.014015},{"c":101.87,"h":102.25,"l":101.7401,"n":227,"o":102.19,"t":"2026-10-08T14:30:00Z","v":6774,"vw":101.950184},{"c":101.97,"h":102.25,"l":101.745,"n":468,"o":101.8,"t":"2026-10-08T14:45:00Z","v":19130,"vw":101.926301},{"c":101.545,"h":102.06,"l":101.545,"n":573,"o":101.97,"t":"2026-10-08T15:00:00Z","v":29595,"vw":101.802783},{"c":101.22,"h":101.705,"l":101.085,"n":674,"o":101.41,"t":"2026-10-08T15:15:00Z","v":53455,"vw":101.34172},{"c":101.24,"h":101.28,"l":100.86,"n":374,"o":101.21,"t":"2026-10-08T15:30:00Z","v":11805,"vw":101.096794},{"c":101.77,"h":101.89,"l":101.245,"n":423,"o":101.245,"t":"2026-10-08T15:45:00Z","v":17966,"vw":101.61271},{"c":102.035,"h":102.095,"l":101.805,"n":313,"o":101.805,"t":"2026-10-08T16:00:00Z","v":12014,"vw":101.928059},{"c":102.27,"h":102.7,"l":101.96,"n":513,"o":101.96,"t":"2026-10-08T16:15:00Z","v":18751,"vw":102.337523},{"c":101.74,"h":102.25,"l":101.74,"n":502,"o":102.1775,"t":"2026-10-08T16:30:00Z","v":17602,"vw":102.070069},{"c":100.4,"h":101.5715,"l":100.17,"n":721,"o":101.56,"t":"2026-10-08T16:45:00Z","v":40221,"vw":100.797548},{"c":100.62,"h":100.78,"l":99.33,"n":882,"o":100.38,"t":"2026-10-08T17:00:00Z","v":41364,"vw":99.963785},{"c":99.71,"h":100.62,"l":99.4905,"n":432,"o":100.62,"t":"2026-10-08T17:15:00Z","v":14577,"vw":99.982411},{"c":100.645,"h":100.685,"l":99.88,"n":546,"o":99.9,"t":"2026-10-08T17:30:00Z","v":19511,"vw":100.297468},{"c":100.725,"h":101,"l":100.37,"n":552,"o":100.65,"t":"2026-10-08T17:45:00Z","v":17217,"vw":100.655051},{"c":100.815,"h":100.83,"l":100.5,"n":334,"o":100.8,"t":"2026-10-08T18:00:00Z","v":8241,"vw":100.711056},{"c":100.975,"h":101.14,"l":100.67,"n":468,"o":100.88,"t":"2026-10-08T18:15:00Z","v":12643,"vw":100.921109},{"c":100.505,"h":100.975,"l":100.5,"n":554,"o":100.975,"t":"2026-10-08T18:30:00Z","v":13001,"vw":100.707322},{"c":99.69,"h":100.5,"l":99.69,"n":668,"o":100.5,"t":"2026-10-08T18:45:00Z","v":53580,"vw":100.193994},{"c":99.5,"h":99.69,"l":99.28,"n":665,"o":99.69,"t":"2026-10-08T19:00:00Z","v":21641,"vw":99.51967},{"c":99.7,"h":99.93,"l":99.49,"n":876,"o":99.49,"t":"2026-10-08T19:15:00Z","v":34220,"vw":99.770038},{"c":99.69,"h":100.055,"l":99.555,"n":1374,"o":99.705,"t":"2026-10-08T19:30:00Z","v":57685,"vw":99.760314},{"c":99.51,"h":99.9547,"l":99.35,"n":3724,"o":99.69,"t":"2026-10-08T19:45:00Z","v":257367,"vw":99.637132},{"c":99.56,"h":99.56,"l":99.56,"n":54,"o":99.56,"t":"2026-10-08T20:00:00Z","v":543064,"vw":99.56},{"c":99.74,"h":99.76,"l":99.74,"n":4,"o":99.76,"t":"2026-10-08T21:00:00Z","v":270,"vw":99.75},{"c":100.55,"h":100.55,"l":99.85,"n":32,"o":99.85,"t":"2026-10-09T11:00:00Z","v":1708,"vw":100.156897},{"c":100.91,"h":100.91,"l":100.85,"n":10,"o":100.85,"t":"2026-10-09T11:15:00Z","v":457,"vw":100.868552},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-09T11:30:00Z","v":350,"vw":101},{"c":101.64,"h":101.64,"l":101.64,"n":1,"o":101.64,"t":"2026-10-09T12:15:00Z","v":200,"vw":101.64},{"c":101.7,"h":101.7,"l":101.7,"n":1,"o":101.7,"t":"2026-10-09T12:30:00Z","v":300,"vw":101.7},{"c":100.6,"h":101,"l":100.5,"n":52,"o":101,"t":"2026-10-09T12:45:00Z","v":3834,"vw":100.770386},{"c":98.02,"h":100.72,"l":98.02,"n":575,"o":99.92,"t":"2026-10-09T13:30:00Z","v":46566,"vw":99.177767},{"c":98.445,"h":98.79,"l":97.82,"n":762,"o":98.43,"t":"2026-10-09T13:45:00Z","v":36411,"vw":98.072794},{"c":98.6,"h":99.22,"l":98.19,"n":523,"o":98.57,"t":"2026-10-09T14:00:00Z","v":39469,"vw":98.488441},{"c":98.74,"h":99.01,"l":98.3,"n":488,"o":98.525,"t":"2026-10-09T14:15:00Z","v":21213,"vw":98.574646},{"c":98.65,"h":98.9,"l":98.32,"n":398,"o":98.75,"t":"2026-10-09T14:30:00Z","v":13665,"vw":98.599181},{"c":99.1775,"h":99.1775,"l":98.59,"n":432,"o":98.605,"t":"2026-10-09T14:45:00Z","v":21319,"vw":98.837617},{"c":99.24,"h":99.43,"l":99.05,"n":649,"o":99.1775,"t":"2026-10-09T15:00:00Z","v":51504,"vw":99.235953},{"c":99.135,"h":99.27,"l":99.0425,"n":357,"o":99.24,"t":"2026-10-09T15:15:00Z","v":11281,"vw":99.148047},{"c":98.79,"h":99.1,"l":98.77,"n":630,"o":99.03,"t":"2026-10-09T15:30:00Z","v":24053,"vw":98.91652},{"c":99.075,"h":99.225,"l":98.89,"n":576,"o":98.89,"t":"2026-10-09T15:45:00Z","v":24416,"vw":99.015425},{"c":98.89,"h":99.14,"l":98.87,"n":495,"o":99.075,"t":"2026-10-09T16:00:00Z","v":18153,"vw":99.018622},{"c":98.615,"h":98.9275,"l":98.52,"n":538,"o":98.925,"t":"2026-10-09T16:15:00Z","v":15491,"vw":98.699407},{"c":98.72,"h":98.865,"l":98.61,"n":398,"o":98.615,"t":"2026-10-09T16:30:00Z","v":11948,"vw":98.730063},{"c":98.89,"h":98.975,"l":98.69,"n":526,"o":98.78,"t":"2026-10-09T16:45:00Z","v":21966,"vw":98.828387},{"c":98.81,"h":99.165,"l":98.64,"n":427,"o":98.895,"t":"2026-10-09T17:00:00Z","v":18643,"vw":98.915411},{"c":98.83,"h":98.89,"l":98.615,"n":910,"o":98.815,"t":"2026-10-09T17:15:00Z","v":27150,"vw":98.807311},{"c":98.35,"h":98.85,"l":98.34,"n":688,"o":98.85,"t":"2026-10-09T17:30:00Z","v":24089,"vw":98.578857},{"c":98.71,"h":98.73,"l":98.35,"n":413,"o":98.35,"t":"2026-10-09T17:45:00Z","v":12732,"vw":98.5457},{"c":99.14,"h":99.35,"l":98.74,"n":625,"o":98.74,"t":"2026-10-09T18:00:00Z","v":26913,"vw":98.980131},{"c":99.345,"h":99.345,"l":99.035,"n":471,"o":99.21,"t":"2026-10-09T18:15:00Z","v":15328,"vw":99.115434},{"c":99.49,"h":99.62,"l":99.225,"n":578,"o":99.335,"t":"2026-10-09T18:30:00Z","v":19267,"vw":99.387501},{"c":99.295,"h":99.57,"l":99.14,"n":683,"o":99.495,"t":"2026-10-09T18:45:00Z","v":28206,"vw":99.312588},{"c":99.49,"h":99.99,"l":99.15,"n":921,"o":99.3,"t":"2026-10-09T19:00:00Z","v":146820,"vw":99.586507},{"c":99.495,"h":99.555,"l":99.38,"n":756,"o":99.49,"t":"2026-10-09T19:15:00Z","v":28217,"vw":99.451427},{"c":99.38,"h":99.56,"l":99.35,"n":1100,"o":99.43,"t":"2026-10-09T19:30:00Z","v":56473,"vw":99.453855},{"c":99.34,"h":99.47,"l":99.07,"n":2756,"o":99.415,"t":"2026-10-09T19:45:00Z","v":127220,"vw":99.311334},{"c":99.36,"h":99.39,"l":99.36,"n":43,"o":99.36,"t":"2026-10-09T20:00:00Z","v":200893,"vw":99.360075},{"c":99.16,"h":99.16,"l":99.16,"n":1,"o":99.16,"t":"2026-10-09T20:45:00Z","v":100,"vw":99.16},{"c":99.36,"h":99.36,"l":99.36,"n":4,"o":99.36,"t":"2026-10-12T10:15:00Z","v":658,"vw":99.36},{"c":99,"h":99,"l":99,"n":7,"o":99,"t":"2026-10-12T13:00:00Z","v":193,"vw":99},{"c":98.5,"h":98.97,"l":97.16,"n":395,"o":98.45,"t":"2026-10-12T13:30:00Z","v":32819,"vw":98.319412},{"c":98.82,"h":98.98,"l":98.44,"n":264,"o":98.47,"t":"2026-10-12T13:45:00Z","v":10175,"vw":98.748862},{"c":98.26,"h":98.77,"l":97.88,"n":507,"o":98.63,"t":"2026-10-12T14:00:00Z","v":36220,"vw":98.109768},{"c":98.205,"h":98.39,"l":98.14,"n":167,"o":98.36,"t":"2026-10-12T14:15:00Z","v":4781,"vw":98.226587},{"c":98.57,"h":98.64,"l":97.885,"n":544,"o":98.08,"t":"2026-10-12T14:30:00Z","v":24107,"vw":98.166007},{"c":98.45,"h":98.73,"l":98.2701,"n":442,"o":98.73,"t":"2026-10-12T14:45:00Z","v":10692,"vw":98.468618},{"c":97.9,"h":98.56,"l":97.79,"n":403,"o":98.46,"t":"2026-10-12T15:00:00Z","v":11900,"vw":98.238549},{"c":97.42,"h":98.015,"l":97.1916,"n":435,"o":97.94,"t":"2026-10-12T15:15:00Z","v":22352,"vw":97.817404},{"c":97.765,"h":97.87,"l":97.3042,"n":266,"o":97.44,"t":"2026-10-12T15:30:00Z","v":9133,"vw":97.510772},{"c":97.76,"h":97.86,"l":97.61,"n":189,"o":97.79,"t":"2026-10-12T15:45:00Z","v":5552,"vw":97.697132},{"c":97.8,"h":98.1397,"l":97.7301,"n":281,"o":97.88,"t":"2026-10-12T16:00:00Z","v":9097,"vw":97.904164},{"c":97.675,"h":97.93,"l":97.5901,"n":275,"o":97.885,"t":"2026-10-12T16:15:00Z","v":8104,"vw":97.778845},{"c":97.595,"h":97.815,"l":97.52,"n":301,"o":97.76,"t":"2026-10-12T16:30:00Z","v":10528,"vw":97.667999},{"c":97.31,"h":97.5775,"l":97.25,"n":357,"o":97.5775,"t":"2026-10-12T16:45:00Z","v":11415,"vw":97.355497},{"c":97.4475,"h":97.525,"l":97.3125,"n":377,"o":97.38,"t":"2026-10-12T17:00:00Z","v":13385,"vw":97.427682},{"c":97.395,"h":97.51,"l":97.36,"n":235,"o":97.445,"t":"2026-10-12T17:15:00Z","v":8766,"vw":97.429808},{"c":97.1,"h":97.41,"l":96.72,"n":746,"o":97.395,"t":"2026-10-12T17:30:00Z","v":47579,"vw":97.046143},{"c":97.065,"h":97.1699,"l":96.895,"n":349,"o":97.04,"t":"2026-10-12T17:45:00Z","v":11609,"vw":97.023949},{"c":97.19,"h":97.275,"l":97.125,"n":527,"o":97.13,"t":"2026-10-12T18:00:00Z","v":16668,"vw":97.197677},{"c":97.215,"h":97.31,"l":97.12,"n":367,"o":97.185,"t":"2026-10-12T18:15:00Z","v":10762,"vw":97.213036},{"c":97.08,"h":97.235,"l":97.05,"n":424,"o":97.16,"t":"2026-10-12T18:30:00Z","v":13886,"vw":97.145584},{"c":96.66,"h":97.09,"l":96.6383,"n":689,"o":97.05,"t":"2026-10-12T18:45:00Z","v":24663,"vw":96.856898},{"c":96.795,"h":96.9341,"l":96.66,"n":647,"o":96.66,"t":"2026-10-12T19:00:00Z","v":17472,"vw":96.808734},{"c":96.875,"h":96.89,"l":96.62,"n":658,"o":96.69,"t":"2026-10-12T19:15:00Z","v":20957,"vw":96.711672},{"c":97.23,"h":97.3,"l":96.775,"n":959,"o":96.88,"t":"2026-10-12T19:30:00Z","v":36013,"vw":97.070645},{"c":97.15,"h":97.36,"l":97.05,"n":3148,"o":97.23,"t":"2026-10-12T19:45:00Z","v":139275,"vw":97.186878},{"c":97.15,"h":97.15,"l":97.15,"n":49,"o":97.15,"t":"2026-10-12T20:00:00Z","v":178412,"vw":97.15},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-13T08:00:00Z","v":152,"vw":97},{"c":95.8,"h":96.01,"l":95.7,"n":134,"o":96.01,"t":"2026-10-13T11:00:00Z","v":5891,"vw":95.761347},{"c":96.21,"h":96.5,"l":96.11,"n":17,"o":96.5,"t":"2026-10-13T12:45:00Z","v":1215,"vw":96.235816},{"c":95.1672,"h":95.1672,"l":95.1672,"n":1,"o":95.1672,"t":"2026-10-13T13:00:00Z","v":150,"vw":95.1672},{"c":97.17,"h":97.38,"l":95.24,"n":596,"o":95.85,"t":"2026-10-13T13:30:00Z","v":44624,"vw":95.962396},{"c":96.96,"h":97.65,"l":96.96,"n":411,"o":97.235,"t":"2026-10-13T13:45:00Z","v":11582,"vw":97.354719},{"c":97.37,"h":97.46,"l":96.9446,"n":241,"o":97.135,"t":"2026-10-13T14:00:00Z","v":7708,"vw":97.211482},{"c":97.055,"h":97.515,"l":96.95,"n":336,"o":97.51,"t":"2026-10-13T14:15:00Z","v":10343,"vw":97.118558},{"c":97.245,"h":97.51,"l":96.92,"n":448,"o":96.92,"t":"2026-10-13T14:30:00Z","v":14406,"vw":97.28136},{"c":97.37,"h":97.54,"l":97.26,"n":271,"o":97.26,"t":"2026-10-13T14:45:00Z","v":9621,"vw":97.447498},{"c":97.07,"h":97.405,"l":97,"n":565,"o":97.395,"t":"2026-10-13T15:00:00Z","v":16851,"vw":97.199449},{"c":97.17,"h":97.43,"l":97.15,"n":663,"o":97.16,"t":"2026-10-13T15:15:00Z","v":32933,"vw":97.238647},{"c":97.69,"h":97.71,"l":97.003,"n":1337,"o":97.17,"t":"2026-10-13T15:30:00Z","v":66709,"vw":97.265874},{"c":98.685,"h":98.9,"l":97.68,"n":1072,"o":97.75,"t":"2026-10-13T15:45:00Z","v":48809,"vw":98.306929},{"c":98.625,"h":99.06,"l":98.625,"n":703,"o":98.82,"t":"2026-10-13T16:00:00Z","v":556589,"vw":98.913408},{"c":98.79,"h":99.28,"l":98.535,"n":461,"o":98.615,"t":"2026-10-13T16:15:00Z","v":23572,"vw":98.771363},{"c":98.505,"h":99.06,"l":98.45,"n":659,"o":98.9,"t":"2026-10-13T16:30:00Z","v":25312,"vw":98.709093},{"c":97.99,"h":98.51,"l":97.905,"n":738,"o":98.42,"t":"2026-10-13T16:45:00Z","v":29702,"vw":98.121784},{"c":98.39,"h":98.55,"l":97.985,"n":431,"o":97.985,"t":"2026-10-13T17:00:00Z","v":11769,"vw":98.36691},{"c":98.26,"h":98.47,"l":98.26,"n":364,"o":98.35,"t":"2026-10-13T17:15:00Z","v":8918,"vw":98.33155},{"c":98.225,"h":98.485,"l":98.225,"n":612,"o":98.25,"t":"2026-10-13T17:30:00Z","v":17387,"vw":98.372602},{"c":98.1,"h":98.245,"l":97.93,"n":453,"o":98.15,"t":"2026-10-13T17:45:00Z","v":12037,"vw":98.108914},{"c":98.81,"h":98.89,"l":98.18,"n":587,"o":98.18,"t":"2026-10-13T18:00:00Z","v":19309,"vw":98.49714},{"c":98.97,"h":99.21,"l":98.78,"n":661,"o":98.8075,"t":"2026-10-13T18:15:00Z","v":32584,"vw":98.992163},{"c":98.68,"h":98.95,"l":98.665,"n":482,"o":98.92,"t":"2026-10-13T18:30:00Z","v":13239,"vw":98.840214},{"c":98.58,"h":98.7,"l":98.4,"n":439,"o":98.67,"t":"2026-10-13T18:45:00Z","v":13654,"vw":98.494664},{"c":98.8,"h":98.815,"l":98.47,"n":771,"o":98.65,"t":"2026-10-13T19:00:00Z","v":28922,"vw":98.639163},{"c":99.15,"h":99.56,"l":98.73,"n":1327,"o":98.8,"t":"2026-10-13T19:15:00Z","v":83298,"vw":99.125686},{"c":99.13,"h":99.405,"l":98.74,"n":1804,"o":99.0801,"t":"2026-10-13T19:30:00Z","v":186381,"vw":99.09429},{"c":99.59,"h":99.83,"l":99.12,"n":2770,"o":99.12,"t":"2026-10-13T19:45:00Z","v":125041,"vw":99.597813},{"c":99.6,"h":99.6,"l":99.6,"n":35,"o":99.6,"t":"2026-10-13T20:00:00Z","v":209532,"vw":99.6},{"c":100.3,"h":100.3,"l":100.3,"n":5,"o":100.3,"t":"2026-10-14T08:00:00Z","v":104,"vw":100.3},{"c":99.15,"h":99.45,"l":99.15,"n":52,"o":99.45,"t":"2026-10-14T12:00:00Z","v":1955,"vw":99.191661},{"c":99.1,"h":99.15,"l":99.05,"n":48,"o":99.15,"t":"2026-10-14T12:15:00Z","v":1299,"vw":99.099584},{"c":98.95,"h":99.1,"l":98.95,"n":5,"o":99.1,"t":"2026-10-14T12:30:00Z","v":203,"vw":99.025},{"c":98.4,"h":98.4,"l":98.4,"n":1,"o":98.4,"t":"2026-10-14T13:00:00Z","v":100,"vw":98.4},{"c":97.14,"h":99.055,"l":96.955,"n":473,"o":98.31,"t":"2026-10-14T13:30:00Z","v":36647,"vw":97.802647},{"c":97.83,"h":98.365,"l":97.375,"n":586,"o":97.48,"t":"2026-10-14T13:45:00Z","v":42288,"vw":97.868587},{"c":97.415,"h":98.06,"l":97.225,"n":553,"o":97.83,"t":"2026-10-14T14:00:00Z","v":26601,"vw":97.73742},{"c":97.5,"h":97.67,"l":97.355,"n":517,"o":97.42,"t":"2026-10-14T14:15:00Z","v":32249,"vw":97.448782},{"c":98.27,"h":98.27,"l":97.57,"n":402,"o":97.58,"t":"2026-10-14T14:30:00Z","v":14695,"vw":97.836123},{"c":98.055,"h":98.14,"l":97.65,"n":598,"o":98.11,"t":"2026-10-14T14:45:00Z","v":25312,"vw":97.835713},{"c":97.205,"h":98.005,"l":97.17,"n":599,"o":97.98,"t":"2026-10-14T15:00:00Z","v":23298,"vw":97.566807},{"c":96.92,"h":97.335,"l":96.895,"n":400,"o":97.13,"t":"2026-10-14T15:15:00Z","v":14024,"vw":97.092324},{"c":96.31,"h":97.0822,"l":96.035,"n":591,"o":97.06,"t":"2026-10-14T15:30:00Z","v":23182,"vw":96.446308},{"c":96.385,"h":96.56,"l":96.24,"n":415,"o":96.31,"t":"2026-10-14T15:45:00Z","v":14579,"vw":96.38785},{"c":95.805,"h":96.55,"l":95.635,"n":507,"o":96.4,"t":"2026-10-14T16:00:00Z","v":16263,"vw":96.182784},{"c":95.5775,"h":95.75,"l":95.22,"n":465,"o":95.63,"t":"2026-10-14T16:15:00Z","v":54937,"vw":95.515416},{"c":96.245,"h":96.255,"l":95.445,"n":509,"o":95.575,"t":"2026-10-14T16:30:00Z","v":18322,"vw":95.90125},{"c":96.64,"h":96.7,"l":96.21,"n":358,"o":96.245,"t":"2026-10-14T16:45:00Z","v":12998,"vw":96.401082},{"c":96.315,"h":96.7,"l":96.29,"n":640,"o":96.7,"t":"2026-10-14T17:00:00Z","v":26188,"vw":96.456447},{"c":95.52,"h":96.29,"l":95.37,"n":616,"o":96.29,"t":"2026-10-14T17:15:00Z","v":25584,"vw":95.983973},{"c":95.43,"h":95.61,"l":95.28,"n":643,"o":95.52,"t":"2026-10-14T17:30:00Z","v":27704,"vw":95.433244},{"c":94.92,"h":95.43,"l":94.7894,"n":623,"o":95.43,"t":"2026-10-14T17:45:00Z","v":32987,"vw":95.029408},{"c":95.515,"h":95.515,"l":94.89,"n":664,"o":94.975,"t":"2026-10-14T18:00:00Z","v":27396,"vw":95.131861},{"c":95.3,"h":95.505,"l":95.18,"n":570,"o":95.505,"t":"2026-10-14T18:15:00Z","v":23660,"vw":95.376116},{"c":95.04,"h":95.4299,"l":94.96,"n":767,"o":95.3,"t":"2026-10-14T18:30:00Z","v":34660,"vw":95.280661},{"c":95.34,"h":95.42,"l":94.895,"n":670,"o":95.04,"t":"2026-10-14T18:45:00Z","v":29563,"vw":95.212051},{"c":95.535,"h":95.66,"l":95.125,"n":678,"o":95.29,"t":"2026-10-14T19:00:00Z","v":32837,"vw":95.363293},{"c":95.89,"h":96.1,"l":95.45,"n":1020,"o":95.535,"t":"2026-10-14T19:15:00Z","v":49708,"vw":95.793513},{"c":96.455,"h":96.495,"l":95.91,"n":1370,"o":95.93,"t":"2026-10-14T19:30:00Z","v":56283,"vw":96.199073},{"c":95.82,"h":96.52,"l":95.69,"n":3810,"o":96.405,"t":"2026-10-14T19:45:00Z","v":236832,"vw":96.025651},{"c":95.85,"h":95.85,"l":95.85,"n":42,"o":95.85,"t":"2026-10-14T20:00:00Z","v":234195,"vw":95.85},{"c":95.8,"h":95.8,"l":95.8,"n":3,"o":95.8,"t":"2026-10-14T22:00:00Z","v":118,"vw":95.8},{"c":95.75,"h":95.75,"l":95.75,"n":2,"o":95.75,"t":"2026-10-14T22:15:00Z","v":646,"vw":95.75},{"c":95.7,"h":95.7,"l":95.7,"n":2,"o":95.7,"t":"2026-10-15T08:00:00Z","v":152,"vw":95.7},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-15T11:30:00Z","v":100,"vw":93},{"c":92.88,"h":92.88,"l":92.88,"n":19,"o":92.88,"t":"2026-10-15T13:15:00Z","v":824,"vw":92.88},{"c":92.32,"h":93.09,"l":91.15,"n":1052,"o":93.07,"t":"2026-10-15T13:30:00Z","v":93565,"vw":92.399734},{"c":90.87,"h":92.36,"l":90.041,"n":1086,"o":92.32,"t":"2026-10-15T13:45:00Z","v":77733,"vw":90.947073},{"c":90.01,"h":91.45,"l":89.81,"n":896,"o":91.08,"t":"2026-10-15T14:00:00Z","v":35932,"vw":90.675984},{"c":90.15,"h":90.69,"l":89.8362,"n":600,"o":89.955,"t":"2026-10-15T14:15:00Z","v":20741,"vw":90.227415},{"c":90.875,"h":91,"l":89.73,"n":786,"o":90.25,"t":"2026-10-15T14:30:00Z","v":25227,"vw":90.208861},{"c":91.2017,"h":91.33,"l":90.83,"n":766,"o":90.875,"t":"2026-10-15T14:45:00Z","v":36895,"vw":91.090238},{"c":91.09,"h":91.38,"l":90.58,"n":810,"o":91.29,"t":"2026-10-15T15:00:00Z","v":24823,"vw":90.964086},{"c":91.56,"h":91.765,"l":91.25,"n":749,"o":91.25,"t":"2026-10-15T15:15:00Z","v":31408,"vw":91.451192},{"c":91.7,"h":92,"l":91.51,"n":468,"o":91.565,"t":"2026-10-15T15:30:00Z","v":23133,"vw":91.62707},{"c":91.54,"h":91.75349,"l":91.3701,"n":664,"o":91.75349,"t":"2026-10-15T15:45:00Z","v":22338,"vw":91.542978},{"c":91.115,"h":91.845,"l":90.82,"n":575,"o":91.69,"t":"2026-10-15T16:00:00Z","v":44287,"vw":91.065189},{"c":90.515,"h":91.14,"l":90.465,"n":626,"o":91.105,"t":"2026-10-15T16:15:00Z","v":17947,"vw":90.735957},{"c":90.33,"h":90.925,"l":90.2,"n":692,"o":90.59,"t":"2026-10-15T16:30:00Z","v":21126,"vw":90.60299},{"c":90.36,"h":90.51,"l":90.27,"n":425,"o":90.42,"t":"2026-10-15T16:45:00Z","v":17252,"vw":90.366899},{"c":90.66,"h":90.82,"l":90.3024,"n":672,"o":90.36,"t":"2026-10-15T17:00:00Z","v":26852,"vw":90.56184},{"c":90.665,"h":91.19,"l":90.425,"n":552,"o":90.79,"t":"2026-10-15T17:15:00Z","v":17205,"vw":90.795896},{"c":91.155,"h":91.47,"l":90.585,"n":480,"o":90.65,"t":"2026-10-15T17:30:00Z","v":13416,"vw":90.909771},{"c":90.735,"h":91.16,"l":90.575,"n":804,"o":91.025,"t":"2026-10-15T17:45:00Z","v":29593,"vw":90.858641},{"c":90.075,"h":90.9199,"l":90.075,"n":612,"o":90.735,"t":"2026-10-15T18:00:00Z","v":95908,"vw":90.541201},{"c":90.455,"h":90.47,"l":90.1,"n":517,"o":90.145,"t":"2026-10-15T18:15:00Z","v":14497,"vw":90.324757},{"c":90.535,"h":90.6,"l":90.315,"n":573,"o":90.49,"t":"2026-10-15T18:30:00Z","v":22512,"vw":90.461777},{"c":90.76,"h":90.77,"l":90.465,"n":653,"o":90.48,"t":"2026-10-15T18:45:00Z","v":21489,"vw":90.583983},{"c":91.247,"h":91.36,"l":90.7801,"n":802,"o":90.795,"t":"2026-10-15T19:00:00Z","v":24394,"vw":90.982406},{"c":91.23,"h":91.6,"l":91.19,"n":1240,"o":91.36,"t":"2026-10-15T19:15:00Z","v":35526,"vw":91.419412},{"c":91.7,"h":92,"l":91.055,"n":1898,"o":91.145,"t":"2026-10-15T19:30:00Z","v":101693,"vw":91.611524},{"c":92.92,"h":93.13,"l":91.76,"n":4055,"o":91.76,"t":"2026-10-15T19:45:00Z","v":239514,"vw":92.709691},{"c":92.94,"h":92.94,"l":92.94,"n":56,"o":92.94,"t":"2026-10-15T20:00:00Z","v":227216,"vw":92.94},{"c":93.09,"h":93.09,"l":91,"n":4,"o":91,"t":"2026-10-15T20:15:00Z","v":496,"vw":91.928889},{"c":93.6,"h":93.6,"l":93.6,"n":6,"o":93.6,"t":"2026-10-15T21:00:00Z","v":1053,"vw":93.6},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-15T22:00:00Z","v":100,"vw":94},{"c":93.21,"h":93.23,"l":93.21,"n":35,"o":93.23,"t":"2026-10-16T10:00:00Z","v":678,"vw":93.21625},{"c":92.7,"h":93.15,"l":92.7,"n":10,"o":93.15,"t":"2026-10-16T11:15:00Z","v":396,"vw":92.855825},{"c":93.21,"h":93.21,"l":92.95,"n":27,"o":92.95,"t":"2026-10-16T11:30:00Z","v":1040,"vw":93.151088},{"c":92.155,"h":92.205,"l":91.11,"n":242,"o":91.67,"t":"2026-10-16T13:30:00Z","v":13067,"vw":91.698631},{"c":91.81,"h":92.74,"l":91.57,"n":273,"o":92.35,"t":"2026-10-16T13:45:00Z","v":10897,"vw":92.080159},{"c":91.82,"h":92.36,"l":91.415,"n":385,"o":92.14,"t":"2026-10-16T14:00:00Z","v":12115,"vw":91.730563},{"c":92.16,"h":92.555,"l":91.78,"n":488,"o":91.825,"t":"2026-10-16T14:15:00Z","v":21579,"vw":92.047543},{"c":91.96,"h":92.4,"l":91.89,"n":339,"o":92.16,"t":"2026-10-16T14:30:00Z","v":10418,"vw":92.240981},{"c":91.94,"h":92.16,"l":91.81,"n":299,"o":92,"t":"2026-10-16T14:45:00Z","v":8126,"vw":91.994427},{"c":91.385,"h":92.015,"l":91.2,"n":321,"o":92.015,"t":"2026-10-16T15:00:00Z","v":9297,"vw":91.543697},{"c":91.33,"h":91.5,"l":91.13,"n":328,"o":91.4025,"t":"2026-10-16T15:15:00Z","v":12545,"vw":91.254546},{"c":91.5,"h":91.5699,"l":91.3041,"n":285,"o":91.46,"t":"2026-10-16T15:30:00Z","v":8688,"vw":91.408273},{"c":91.0923,"h":91.53,"l":90.78,"n":431,"o":91.41,"t":"2026-10-16T15:45:00Z","v":16867,"vw":90.999972},{"c":91.31,"h":91.36,"l":90.93,"n":285,"o":90.93,"t":"2026-10-16T16:00:00Z","v":6277,"vw":91.197237},{"c":91.475,"h":91.6,"l":91.225,"n":377,"o":91.4,"t":"2026-10-16T16:15:00Z","v":10257,"vw":91.429336},{"c":91.37,"h":91.475,"l":91.15,"n":348,"o":91.475,"t":"2026-10-16T16:30:00Z","v":14371,"vw":91.334805},{"c":90.99,"h":91.31,"l":90.92,"n":262,"o":91.31,"t":"2026-10-16T16:45:00Z","v":6483,"vw":91.117165},{"c":90.98,"h":91.2,"l":90.8,"n":362,"o":91.08,"t":"2026-10-16T17:00:00Z","v":8137,"vw":91.04172},{"c":90.93,"h":91.01,"l":90.61,"n":345,"o":90.85,"t":"2026-10-16T17:15:00Z","v":9993,"vw":90.85039},{"c":91.075,"h":91.21,"l":90.68,"n":604,"o":91.01,"t":"2026-10-16T17:30:00Z","v":40701,"vw":90.991926},{"c":90.7,"h":91.1,"l":90.664,"n":516,"o":91.05,"t":"2026-10-16T17:45:00Z","v":16728,"vw":90.846227},{"c":90.58,"h":90.67,"l":90.355,"n":480,"o":90.66,"t":"2026-10-16T18:00:00Z","v":15493,"vw":90.501703},{"c":90.4301,"h":90.61,"l":90.28,"n":508,"o":90.54,"t":"2026-10-16T18:15:00Z","v":15756,"vw":90.419566},{"c":90.33,"h":90.41,"l":90.01,"n":620,"o":90.38,"t":"2026-10-16T18:30:00Z","v":30434,"vw":90.221919},{"c":89.9,"h":90.37,"l":89.7,"n":658,"o":90.355,"t":"2026-10-16T18:45:00Z","v":43888,"vw":90.005884},{"c":90.18,"h":90.22,"l":89.445,"n":712,"o":89.89,"t":"2026-10-16T19:00:00Z","v":20624,"vw":89.856183},{"c":90.23,"h":90.32,"l":89.94,"n":704,"o":90.085,"t":"2026-10-16T19:15:00Z","v":22382,"vw":90.175117},{"c":89.76,"h":90.3,"l":89.7,"n":1140,"o":90.29,"t":"2026-10-16T19:30:00Z","v":43311,"vw":89.996682},{"c":89.99,"h":90.13,"l":89.7,"n":2670,"o":89.8,"t":"2026-10-16T19:45:00Z","v":131198,"vw":89.949574},{"c":90.03,"h":90.03,"l":90.03,"n":51,"o":90.03,"t":"2026-10-16T20:00:00Z","v":296460,"vw":90.03},{"c":90.9,"h":90.9,"l":90.9,"n":10,"o":90.9,"t":"2026-10-19T11:15:00Z","v":109,"vw":90.9},{"c":91.61,"h":92,"l":90.81,"n":25,"o":90.81,"t":"2026-10-19T11:45:00Z","v":1120,"vw":91.415851},{"c":92.22,"h":92.31,"l":91.32,"n":25,"o":92.01,"t":"2026-10-19T12:00:00Z","v":1275,"vw":92.04704},{"c":92.25,"h":92.31,"l":92,"n":24,"o":92.31,"t":"2026-10-19T12:15:00Z","v":860,"vw":92.148037},{"c":92.2,"h":92.2,"l":92.01,"n":19,"o":92.01,"t":"2026-10-19T12:30:00Z","v":266,"vw":92.105},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-19T12:45:00Z","v":100,"vw":92},{"c":91.47,"h":92.05,"l":91.2,"n":400,"o":91.78,"t":"2026-10-19T13:30:00Z","v":20159,"vw":91.64385},{"c":91.24,"h":91.475,"l":90.8959,"n":436,"o":91.445,"t":"2026-10-19T13:45:00Z","v":19389,"vw":91.246205},{"c":91.025,"h":91.37,"l":90.765,"n":745,"o":91.22,"t":"2026-10-19T14:00:00Z","v":40696,"vw":91.036326},{"c":90.89,"h":91.24,"l":90.86,"n":375,"o":91.16,"t":"2026-10-19T14:15:00Z","v":11590,"vw":91.02987},{"c":91.685,"h":91.84,"l":90.845,"n":572,"o":90.845,"t":"2026-10-19T14:30:00Z","v":18100,"vw":91.182672},{"c":91.95,"h":91.98,"l":91.64,"n":344,"o":91.68,"t":"2026-10-19T14:45:00Z","v":7027,"vw":91.78309},{"c":92.3699,"h":92.37,"l":91.88,"n":394,"o":91.88,"t":"2026-10-19T15:00:00Z","v":14622,"vw":92.222433},{"c":92.625,"h":92.75,"l":92.22,"n":441,"o":92.22,"t":"2026-10-19T15:15:00Z","v":8927,"vw":92.558048},{"c":92.835,"h":92.91,"l":92.5,"n":365,"o":92.625,"t":"2026-10-19T15:30:00Z","v":10779,"vw":92.750219},{"c":92.565,"h":92.84,"l":92.52,"n":539,"o":92.76,"t":"2026-10-19T15:45:00Z","v":15218,"vw":92.652164},{"c":92.34,"h":92.67,"l":92.3,"n":479,"o":92.59,"t":"2026-10-19T16:00:00Z","v":16300,"vw":92.453511},{"c":92.65,"h":92.65,"l":92.26,"n":367,"o":92.35,"t":"2026-10-19T16:15:00Z","v":9819,"vw":92.389894},{"c":92.55,"h":92.78,"l":92.44,"n":413,"o":92.655,"t":"2026-10-19T16:30:00Z","v":15580,"vw":92.568229},{"c":92.22,"h":92.6,"l":92.21,"n":466,"o":92.54,"t":"2026-10-19T16:45:00Z","v":14608,"vw":92.403146},{"c":92.105,"h":92.255,"l":92.06,"n":346,"o":92.255,"t":"2026-10-19T17:00:00Z","v":7720,"vw":92.166939},{"c":92.16,"h":92.26,"l":92.05,"n":417,"o":92.135,"t":"2026-10-19T17:15:00Z","v":9565,"vw":92.11022},{"c":92.09,"h":92.24,"l":91.985,"n":517,"o":92.08,"t":"2026-10-19T17:30:00Z","v":15227,"vw":92.090481},{"c":91.96,"h":92.03,"l":91.83,"n":373,"o":91.97,"t":"2026-10-19T17:45:00Z","v":9940,"vw":91.9866},{"c":91.93,"h":92.17,"l":91.79,"n":587,"o":92.04,"t":"2026-10-19T18:00:00Z","v":16647,"vw":91.976931},{"c":91.2101,"h":91.865,"l":91.2101,"n":688,"o":91.865,"t":"2026-10-19T18:15:00Z","v":21776,"vw":91.573487},{"c":91.41,"h":91.51,"l":91.01,"n":542,"o":91.28,"t":"2026-10-19T18:30:00Z","v":14644,"vw":91.273042},{"c":91.49,"h":91.5,"l":91.27,"n":668,"o":91.41,"t":"2026-10-19T18:45:00Z","v":22957,"vw":91.405393},{"c":91.62,"h":91.77,"l":91.5,"n":760,"o":91.5,"t":"2026-10-19T19:00:00Z","v":22996,"vw":91.66251},{"c":91.96,"h":92.02,"l":91.6,"n":963,"o":91.64,"t":"2026-10-19T19:15:00Z","v":28239,"vw":91.811163},{"c":92.33,"h":92.3525,"l":91.86,"n":1102,"o":91.9,"t":"2026-10-19T19:30:00Z","v":45887,"vw":92.108662},{"c":91.92,"h":92.33,"l":91.76,"n":3024,"o":92.325,"t":"2026-10-19T19:45:00Z","v":121011,"vw":91.897644},{"c":91.88,"h":91.88,"l":91.88,"n":55,"o":91.88,"t":"2026-10-19T20:00:00Z","v":411422,"vw":91.88},{"c":91.88,"h":91.88,"l":91.88,"n":2,"o":91.88,"t":"2026-10-19T20:30:00Z","v":559,"vw":91.88},{"c":91.51,"h":91.51,"l":91.51,"n":1,"o":91.51,"t":"2026-10-20T11:00:00Z","v":100,"vw":91.51},{"c":91.4,"h":92.45,"l":91.4,"n":58,"o":91.5,"t":"2026-10-20T11:15:00Z","v":2037,"vw":91.702231},{"c":91.55,"h":91.55,"l":91.55,"n":14,"o":91.55,"t":"2026-10-20T12:00:00Z","v":750,"vw":91.55},{"c":91.35,"h":91.55,"l":91.35,"n":7,"o":91.55,"t":"2026-10-20T12:30:00Z","v":304,"vw":91.45},{"c":89.31,"h":90.81,"l":89.31,"n":432,"o":90.81,"t":"2026-10-20T13:30:00Z","v":21966,"vw":90.369049},{"c":90.075,"h":90.44,"l":89.1,"n":420,"o":89.16,"t":"2026-10-20T13:45:00Z","v":13173,"vw":89.718014},{"c":90.67,"h":90.95,"l":90.175,"n":413,"o":90.68,"t":"2026-10-20T14:00:00Z","v":11956,"vw":90.566393},{"c":92.065,"h":92.125,"l":90.715,"n":364,"o":90.75,"t":"2026-10-20T14:15:00Z","v":10764,"vw":91.402916},{"c":91.645,"h":92.35,"l":91.4,"n":436,"o":92.27,"t":"2026-10-20T14:30:00Z","v":11064,"vw":91.778645},{"c":91.68,"h":92,"l":91.4801,"n":430,"o":91.94,"t":"2026-10-20T14:45:00Z","v":12487,"vw":91.785609},{"c":90.87,"h":91.94,"l":90.85,"n":535,"o":91.78,"t":"2026-10-20T15:00:00Z","v":12611,"vw":91.576575},{"c":91.19,"h":91.36,"l":90.88,"n":318,"o":90.88,"t":"2026-10-20T15:15:00Z","v":7227,"vw":91.133326},{"c":91.18,"h":91.21,"l":90.81,"n":535,"o":91.2,"t":"2026-10-20T15:30:00Z","v":13239,"vw":91.026161},{"c":91.365,"h":91.5599,"l":91.03,"n":288,"o":91.06,"t":"2026-10-20T15:45:00Z","v":7373,"vw":91.260054},{"c":90.885,"h":91.47,"l":90.85,"n":655,"o":91.46,"t":"2026-10-20T16:00:00Z","v":48081,"vw":91.041836},{"c":91.29,"h":91.295,"l":90.69,"n":592,"o":90.92,"t":"2026-10-20T16:15:00Z","v":17009,"vw":90.98621},{"c":91.19,"h":91.38,"l":91.16,"n":269,"o":91.3,"t":"2026-10-20T16:30:00Z","v":6949,"vw":91.266237},{"c":90.7,"h":91.25,"l":90.7,"n":466,"o":91.19,"t":"2026-10-20T16:45:00Z","v":13427,"vw":90.961981},{"c":91.005,"h":91.05,"l":90.74,"n":489,"o":90.74,"t":"2026-10-20T17:00:00Z","v":19118,"vw":90.944127},{"c":91.185,"h":91.33,"l":90.95,"n":686,"o":91.005,"t":"2026-10-20T17:15:00Z","v":40761,"vw":91.127852},{"c":91.11,"h":91.285,"l":91.11,"n":340,"o":91.255,"t":"2026-10-20T17:30:00Z","v":10485,"vw":91.215644},{"c":91.25,"h":91.35,"l":91.105,"n":422,"o":91.13,"t":"2026-10-20T17:45:00Z","v":14926,"vw":91.225896},{"c":91.525,"h":91.54,"l":91.31,"n":364,"o":91.32,"t":"2026-10-20T18:00:00Z","v":10854,"vw":91.402015},{"c":91.55,"h":91.55,"l":91.36,"n":300,"o":91.49,"t":"2026-10-20T18:15:00Z","v":8244,"vw":91.454387},{"c":91.1757,"h":91.52,"l":90.99,"n":315,"o":91.52,"t":"2026-10-20T18:30:00Z","v":8326,"vw":91.214131},{"c":91.11,"h":91.25,"l":90.99,"n":585,"o":91.02,"t":"2026-10-20T18:45:00Z","v":17889,"vw":91.146111},{"c":91.1279,"h":91.175,"l":91.01,"n":710,"o":91.04,"t":"2026-10-20T19:00:00Z","v":21337,"vw":91.097015},{"c":90.8,"h":91.125,"l":90.67,"n":1064,"o":91.125,"t":"2026-10-20T19:15:00Z","v":44755,"vw":90.850915},{"c":91.206,"h":91.206,"l":90.71,"n":1245,"o":90.77,"t":"2026-10-20T19:30:00Z","v":39164,"vw":90.929096},{"c":91.02,"h":91.16,"l":90.87,"n":2788,"o":91.14,"t":"2026-10-20T19:45:00Z","v":459862,"vw":91.045937},{"c":91.06,"h":91.06,"l":91.06,"n":54,"o":91.06,"t":"2026-10-20T20:00:00Z","v":280477,"vw":91.06},{"c":91.58,"h":91.58,"l":91.35,"n":10,"o":91.35,"t":"2026-10-21T11:15:00Z","v":353,"vw":91.493333},{"c":91.31,"h":91.31,"l":91.31,"n":1,"o":91.31,"t":"2026-10-21T11:30:00Z","v":500,"vw":91.31},{"c":92.025,"h":93.095,"l":91.75,"n":275,"o":92.63,"t":"2026-10-21T13:30:00Z","v":16131,"vw":92.514028},{"c":92.685,"h":92.975,"l":92.22,"n":243,"o":92.22,"t":"2026-10-21T13:45:00Z","v":7484,"vw":92.582106},{"c":92.115,"h":92.39,"l":92,"n":365,"o":92.32,"t":"2026-10-21T14:00:00Z","v":9070,"vw":92.161435},{"c":92.12,"h":92.545,"l":92.05,"n":498,"o":92.22,"t":"2026-10-21T14:15:00Z","v":19100,"vw":92.221165},{"c":92.06,"h":92.595,"l":91.985,"n":303,"o":92.115,"t":"2026-10-21T14:30:00Z","v":6910,"vw":92.227721},{"c":92.2,"h":92.53,"l":92.06,"n":315,"o":92.06,"t":"2026-10-21T14:45:00Z","v":9264,"vw":92.269534},{"c":92.305,"h":92.43,"l":92.05,"n":207,"o":92.175,"t":"2026-10-21T15:00:00Z","v":5635,"vw":92.221167},{"c":92.265,"h":92.43,"l":92.04,"n":513,"o":92.38,"t":"2026-10-21T15:15:00Z","v":16394,"vw":92.239732},{"c":92.33,"h":92.34,"l":92.15,"n":274,"o":92.265,"t":"2026-10-21T15:30:00Z","v":6258,"vw":92.248852},{"c":92.295,"h":92.48,"l":92.1,"n":443,"o":92.38,"t":"2026-10-21T15:45:00Z","v":31375,"vw":92.234245},{"c":92.18,"h":92.285,"l":91.96,"n":315,"o":92.2,"t":"2026-10-21T16:00:00Z","v":7953,"vw":92.119288},{"c":91.57,"h":92.14,"l":91.45,"n":404,"o":92.08,"t":"2026-10-21T16:15:00Z","v":11895,"vw":91.907855},{"c":91.88,"h":92.24,"l":91.4955,"n":608,"o":91.595,"t":"2026-10-21T16:30:00Z","v":20678,"vw":91.710513},{"c":92.205,"h":92.29,"l":91.875,"n":373,"o":91.91,"t":"2026-10-21T16:45:00Z","v":13262,"vw":92.055259},{"c":92.38,"h":92.38,"l":92.05,"n":435,"o":92.18,"t":"2026-10-21T17:00:00Z","v":11640,"vw":92.232736},{"c":92.39,"h":92.54,"l":92.315,"n":313,"o":92.43,"t":"2026-10-21T17:15:00Z","v":7379,"vw":92.426851},{"c":92.4,"h":92.47,"l":92.31,"n":392,"o":92.39,"t":"2026-10-21T17:30:00Z","v":12615,"vw":92.385017},{"c":92.605,"h":92.72,"l":92.375,"n":562,"o":92.38,"t":"2026-10-21T17:45:00Z","v":18582,"vw":92.524813},{"c":93.01,"h":93.06,"l":92.55,"n":514,"o":92.57,"t":"2026-10-21T18:00:00Z","v":20959,"vw":92.769577},{"c":93.08,"h":93.105,"l":92.9,"n":587,"o":93.03,"t":"2026-10-21T18:15:00Z","v":26578,"vw":92.935846},{"c":93.02,"h":93.1,"l":92.91,"n":443,"o":93.035,"t":"2026-10-21T18:30:00Z","v":17196,"vw":93.040852},{"c":92.565,"h":93.02,"l":92.565,"n":1677,"o":93.02,"t":"2026-10-21T18:45:00Z","v":100270,"vw":92.899265},{"c":92.54,"h":92.54,"l":92.09,"n":891,"o":92.365,"t":"2026-10-21T19:00:00Z","v":30629,"vw":92.32607},{"c":92.975,"h":93.11,"l":92.65,"n":795,"o":92.65,"t":"2026-10-21T19:15:00Z","v":223153,"vw":92.870908},{"c":93.005,"h":93.16,"l":92.81,"n":1064,"o":93.02,"t":"2026-10-21T19:30:00Z","v":174214,"vw":92.923025},{"c":93.13,"h":93.25,"l":92.79,"n":3617,"o":93.081,"t":"2026-10-21T19:45:00Z","v":303031,"vw":92.98483},{"c":93.13,"h":93.13,"l":93.13,"n":50,"o":93.13,"t":"2026-10-21T20:00:00Z","v":177543,"vw":93.13},{"c":93.13,"h":93.13,"l":93.13,"n":1,"o":93.13,"t":"2026-10-21T20:30:00Z","v":400,"vw":93.13},{"c":91.45,"h":91.45,"l":91.45,"n":10,"o":91.45,"t":"2026-10-22T12:30:00Z","v":306,"vw":91.45},{"c":90.65,"h":91.83,"l":90.65,"n":16,"o":91.83,"t":"2026-10-22T12:45:00Z","v":584,"vw":90.975728},{"c":89.255,"h":91.065,"l":89.255,"n":525,"o":90.32,"t":"2026-10-22T13:30:00Z","v":44591,"vw":89.743487},{"c":89.51,"h":89.81,"l":88.65,"n":444,"o":89.26,"t":"2026-10-22T13:45:00Z","v":25736,"vw":89.01866},{"c":87.48,"h":89.975,"l":87.42,"n":681,"o":89.79,"t":"2026-10-22T14:00:00Z","v":22545,"vw":88.78042},{"c":85.8,"h":87.51,"l":85.755,"n":556,"o":87.51,"t":"2026-10-22T14:15:00Z","v":20315,"vw":86.645705},{"c":86.26,"h":86.48,"l":85.66,"n":852,"o":85.87,"t":"2026-10-22T14:30:00Z","v":45073,"vw":85.918055},{"c":86.38,"h":86.38,"l":85.7,"n":733,"o":86.24,"t":"2026-10-22T14:45:00Z","v":18858,"vw":86.016227},{"c":86.36,"h":86.61,"l":86.06,"n":741,"o":86.365,"t":"2026-10-22T15:00:00Z","v":30349,"vw":86.335445},{"c":86.895,"h":87.235,"l":86.47,"n":555,"o":86.47,"t":"2026-10-22T15:15:00Z","v":17661,"vw":86.978499},{"c":87.16,"h":87.355,"l":86.7601,"n":741,"o":86.96,"t":"2026-10-22T15:30:00Z","v":28369,"vw":86.995985},{"c":87.365,"h":87.48,"l":86.945,"n":458,"o":87.18,"t":"2026-10-22T15:45:00Z","v":15331,"vw":87.173043},{"c":87.93,"h":88.07,"l":87.33,"n":626,"o":87.52,"t":"2026-10-22T16:00:00Z","v":28007,"vw":87.685138},{"c":88.26,"h":88.475,"l":87.97,"n":548,"o":88.02,"t":"2026-10-22T16:15:00Z","v":26763,"vw":88.210807},{"c":87.985,"h":88.295,"l":87.925,"n":611,"o":88.28,"t":"2026-10-22T16:30:00Z","v":21830,"vw":88.074953},{"c":88.49,"h":88.5,"l":87.64,"n":531,"o":87.985,"t":"2026-10-22T16:45:00Z","v":19826,"vw":88.090003},{"c":88.365,"h":88.67,"l":87.96,"n":611,"o":88.58,"t":"2026-10-22T17:00:00Z","v":22930,"vw":88.25599},{"c":88.51,"h":88.665,"l":88.29,"n":514,"o":88.44,"t":"2026-10-22T17:15:00Z","v":16227,"vw":88.481267},{"c":88.505,"h":88.96,"l":88.42,"n":715,"o":88.51,"t":"2026-10-22T17:30:00Z","v":29467,"vw":88.71796},{"c":88.53,"h":88.575,"l":88.3,"n":572,"o":88.5,"t":"2026-10-22T17:45:00Z","v":20508,"vw":88.455259},{"c":88.17,"h":88.55,"l":87.99,"n":801,"o":88.55,"t":"2026-10-22T18:00:00Z","v":32518,"vw":88.179138},{"c":87.87,"h":88.18,"l":87.87,"n":513,"o":88.13,"t":"2026-10-22T18:15:00Z","v":14622,"vw":88.055317},{"c":88.05,"h":88.1,"l":87.81,"n":623,"o":87.89,"t":"2026-10-22T18:30:00Z","v":20064,"vw":87.943898},{"c":88.025,"h":88.365,"l":87.94,"n":638,"o":88.19,"t":"2026-10-22T18:45:00Z","v":20853,"vw":88.128767},{"c":88.14,"h":88.14,"l":87.61,"n":735,"o":87.965,"t":"2026-10-22T19:00:00Z","v":20347,"vw":87.812244},{"c":88.41,"h":88.435,"l":87.99,"n":901,"o":88.095,"t":"2026-10-22T19:15:00Z","v":29814,"vw":88.213731},{"c":87.96,"h":88.38,"l":87.88,"n":1066,"o":88.33,"t":"2026-10-22T19:30:00Z","v":37826,"vw":88.148438},{"c":88.63,"h":88.91,"l":87.74,"n":4018,"o":87.9,"t":"2026-10-22T19:45:00Z","v":253018,"vw":88.558087},{"c":88.64,"h":88.64,"l":88.64,"n":83,"o":88.64,"t":"2026-10-22T20:00:00Z","v":264582,"vw":88.64},{"c":88.64,"h":88.64,"l":88.64,"n":1,"o":88.64,"t":"2026-10-22T20:30:00Z","v":100,"vw":88.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9688887830259287,"strike":128.37034214024766,"iv":0.91649536368437,"gamma":0.00782614900141377,"theta":-0.06985841836337721,"vega":0.04377181258573546,"rho":0.006103969526406826,"breakevenPct":45.91519734123824},{"delta":0.15,"premium":1.068652561247216,"strike":107.40534521158129,"iv":0.5930757238307349,"gamma":0.01573140311804009,"theta":-0.06040712694877505,"vega":0.05797149220489978,"rho":0.009398932205893606,"breakevenPct":22.375900014472595},{"delta":0.2,"premium":1.492294117647059,"strike":103.32941176470588,"iv":0.5715289411764706,"gamma":0.019437176470588235,"theta":-0.06994635294117647,"vega":0.06924658823529413,"rho":0.01251554856077591,"breakevenPct":18.255534614567846},{"delta":0.25,"premium":1.9628823529411763,"strike":100.38823529411765,"iv":0.5682348235294118,"gamma":0.022319529411764707,"theta":-0.07971105882352941,"vega":0.07918776470588236,"rho":0.015609137301391605,"breakevenPct":15.468318645147594},{"delta":0.3,"premium":2.5615884325230507,"strike":98.18105616093881,"iv":0.5752576697401509,"gamma":0.02382774518021794,"theta":-0.08769371332774518,"vega":0.085702179379715,"rho":0.018631510340642934,"breakevenPct":13.653705543165461},{"delta":0.35,"premium":3.1797778709136626,"strike":96.08549874266555,"iv":0.5838494551550713,"gamma":0.02512699077954736,"theta":-0.09540536462699077,"vega":0.09169547359597652,"rho":0.021643053342359594,"breakevenPct":11.986999789687742},{"delta":0.4,"premium":3.816348448687351,"strike":94.04136833731106,"iv":0.5841011933174225,"gamma":0.026260143198090693,"theta":-0.09982179793158313,"vega":0.09573945902943516,"rho":0.02464211268149406,"breakevenPct":10.399048720666077},{"delta":0.45,"premium":4.472673031026253,"strike":92.05250596658712,"iv":0.5753899761336516,"gamma":0.027214797136038187,"theta":-0.10069689737470167,"vega":0.09768854415274462,"rho":0.027627755968309898,"breakevenPct":8.895734428715443},{"delta":0.5,"premium":5.128997613365155,"strike":90.06364359586317,"iv":0.5666787589498807,"gamma":0.028169451073985677,"theta":-0.1015719968178202,"vega":0.09963762927605409,"rho":0.03061339925512574,"breakevenPct":7.392420136764811},{"delta":0.55,"premium":6.013052781740371,"strike":88.27389443651926,"iv":0.5650881597717546,"gamma":0.027647646219686163,"theta":-0.09959771754636233,"vega":0.09749058487874465,"rho":0.03344937708993994,"breakevenPct":6.370653450202656},{"delta":0.6,"premium":6.904636233951497,"strike":86.49072753209701,"iv":0.5637329529243937,"gamma":0.027077032810271042,"theta":-0.09752924393723253,"vega":0.09520813124108417,"rho":0.03628040730650615,"breakevenPct":5.364805692744255},{"delta":0.65,"premium":7.902523524379812,"strike":84.64927288280582,"iv":0.5657846022241232,"gamma":0.026172112917023097,"theta":-0.09523182207014542,"vega":0.09221976047904192,"rho":0.03903310553568099,"breakevenPct":4.4131277156877635},{"delta":0.7,"premium":9.442301112061589,"strike":82.51069289991446,"iv":0.5852029084687767,"gamma":0.02356304533789564,"theta":-0.09176732249786143,"vega":0.08563293413173653,"rho":0.04138650168278764,"breakevenPct":3.7375834972654007},{"delta":0.75,"premium":10.982078699743369,"strike":80.3721129170231,"iv":0.6046212147134302,"gamma":0.02095397775876818,"theta":-0.08830282292557742,"vega":0.07904610778443114,"rho":0.043739897829894285,"breakevenPct":3.062039278843036},{"delta":0.8,"premium":12.678130841121495,"strike":78.07009345794393,"iv":0.6010909345794392,"gamma":0.018261308411214955,"theta":-0.07762588785046728,"vega":0.06867504672897196,"rho":0.045968848945609805,"breakevenPct":2.37841188973987},{"delta":0.85,"premium":14.407102803738315,"strike":75.73364485981308,"iv":0.5927264485981308,"gamma":0.01555102803738318,"theta":-0.06542962616822431,"vega":0.057506822429906554,"rho":0.04817158524841726,"breakevenPct":1.69308175039644},{"delta":0.9,"premium":16.515951595159517,"strike":73.11331133113312,"iv":0.5627052805280528,"gamma":0.011832233223322332,"theta":-0.04877051705170517,"vega":0.0423025302530253,"rho":0.05008830030510768,"breakevenPct":1.116045720095474}],"put":[{"delta":0.1,"premium":0.8144431554524361,"strike":72.16357308584686,"iv":0.6066030162412993,"gamma":0.011082830626450116,"theta":-0.04404396751740139,"vega":0.04256983758700696,"rho":-0.00789787442132603,"breakevenPct":19.506848002713866},{"delta":0.15,"premium":1.3368902439024388,"strike":75.0609756097561,"iv":0.6339829268292683,"gamma":0.014674390243902439,"theta":-0.06199390243902439,"vega":0.058237804878048784,"rho":-0.011902287944793042,"breakevenPct":16.827521022277015},{"delta":0.2,"premium":1.8773558758314854,"strike":77.83259423503326,"iv":0.6150250554323725,"gamma":0.018055764966740575,"theta":-0.07080764966740577,"vega":0.06904711751662972,"rho":-0.015923475392739018,"breakevenPct":14.310426038806664},{"delta":0.25,"premium":2.4173557278208437,"strike":80.46942291128337,"iv":0.5946983634797588,"gamma":0.02133841515934539,"theta":-0.07820697674418604,"vega":0.07895521102497846,"rho":-0.019942417639633944,"breakevenPct":11.944870054757972},{"delta":0.3,"premium":2.9556847545219633,"strike":82.62273901808786,"iv":0.5694614987080103,"gamma":0.02426692506459948,"theta":-0.08053255813953489,"vega":0.08563049095607235,"rho":-0.02395330600018978,"breakevenPct":10.122908096157612},{"delta":0.35,"premium":3.494013781223083,"strike":84.77605512489234,"iv":0.5442246339362619,"gamma":0.027195434969853573,"theta":-0.08285813953488372,"vega":0.09230577088716624,"rho":-0.02796419436074561,"breakevenPct":8.300946137557252},{"delta":0.4,"premium":4.491981468282252,"strike":86.59657875980042,"iv":0.5581724875267284,"gamma":0.02730841054882395,"theta":-0.08741076265146115,"vega":0.09513941553813257,"rho":-0.032288210435799145,"breakevenPct":7.372972369677147},{"delta":0.45,"premium":5.543300071275837,"strike":88.37847469707769,"iv":0.5766685673556664,"gamma":0.027094583036350678,"theta":-0.09222188168210976,"vega":0.0975271560940841,"rho":-0.036648571691999726,"breakevenPct":6.54876508821993},{"delta":0.5,"premium":6.633147512864494,"strike":90.19296740994854,"iv":0.5948584905660378,"gamma":0.02680351629502573,"theta":-0.09661157804459691,"vega":0.09954562607204116,"rho":-0.0410379404334363,"breakevenPct":5.731250116105542},{"delta":0.55,"premium":8.112564322469984,"strike":92.33704974271012,"iv":0.6099528301886793,"gamma":0.02573147512864494,"theta":-0.09674022298456261,"vega":0.0978303602058319,"rho":-0.04572060708114782,"breakevenPct":4.981401827346417},{"delta":0.6,"premium":9.591981132075471,"strike":94.48113207547169,"iv":0.6250471698113208,"gamma":0.024659433962264152,"theta":-0.0968688679245283,"vega":0.09611509433962263,"rho":-0.05040327372885933,"breakevenPct":4.231553538587294},{"delta":0.65,"premium":10.978536184210526,"strike":96.55838815789474,"iv":0.6164822368421052,"gamma":0.02374547697368421,"theta":-0.09007425986842105,"vega":0.09143001644736841,"rho":-0.05501355713142776,"breakevenPct":3.4523330621793678},{"delta":0.7,"premium":12.335444078947367,"strike":98.61430921052632,"iv":0.6003638157894737,"gamma":0.02288199013157895,"theta":-0.08106932565789474,"vega":0.08579679276315791,"rho":-0.059600731371298774,"breakevenPct":2.663735185493067},{"delta":0.75,"premium":14.011161731207288,"strike":100.92824601366742,"iv":0.5891472665148064,"gamma":0.021464578587699318,"theta":-0.07154692482915717,"vega":0.07888109339407745,"rho":-0.06443108102430913,"breakevenPct":1.9437226055278236},{"delta":0.8,"premium":16.34601366742597,"strike":103.77562642369021,"iv":0.5880652619589978,"gamma":0.018901936218678812,"theta":-0.06095466970387243,"vega":0.0693138952164009,"rho":-0.06976419211430078,"breakevenPct":1.3655090746116414},{"delta":0.85,"premium":21.008783783783777,"strike":108.85135135135134,"iv":0.6341243243243242,"gamma":0.014718918918918925,"theta":-0.05301081081081081,"vega":0.05811351351351353,"rho":-0.07691823301926011,"breakevenPct":0.899630451751385},{"delta":0.9,"premium":27.5013392857143,"strike":115.75892857142858,"iv":0.6786794642857146,"gamma":0.010326785714285708,"theta":-0.03971517857142857,"vega":0.04383839285714285,"rho":-0.08551733715869518,"breakevenPct":0.43142002965446197}]},"raw":{"call":[{"delta":0.1,"premium":0.9688887830259287,"strike":128.37034214024766,"iv":0.91649536368437,"gamma":0.00782614900141377,"theta":-0.06985841836337721,"vega":0.04377181258573546,"rho":0.006103969526406826,"breakevenPct":45.91519734123824},{"delta":0.15,"premium":1.068652561247216,"strike":107.40534521158129,"iv":0.5930757238307349,"gamma":0.01573140311804009,"theta":-0.06040712694877505,"vega":0.05797149220489978,"rho":0.009398932205893606,"breakevenPct":22.375900014472595},{"delta":0.2,"premium":1.492294117647059,"strike":103.32941176470588,"iv":0.5715289411764706,"gamma":0.019437176470588235,"theta":-0.06994635294117647,"vega":0.06924658823529413,"rho":0.01251554856077591,"breakevenPct":18.255534614567846},{"delta":0.25,"premium":1.9628823529411763,"strike":100.38823529411765,"iv":0.5682348235294118,"gamma":0.022319529411764707,"theta":-0.07971105882352941,"vega":0.07918776470588236,"rho":0.015609137301391605,"breakevenPct":15.468318645147594},{"delta":0.3,"premium":2.5615884325230507,"strike":98.18105616093881,"iv":0.5752576697401509,"gamma":0.02382774518021794,"theta":-0.08769371332774518,"vega":0.085702179379715,"rho":0.018631510340642934,"breakevenPct":13.653705543165461},{"delta":0.35,"premium":3.1797778709136626,"strike":96.08549874266555,"iv":0.5838494551550713,"gamma":0.02512699077954736,"theta":-0.09540536462699077,"vega":0.09169547359597652,"rho":0.021643053342359594,"breakevenPct":11.986999789687742},{"delta":0.4,"premium":3.816348448687351,"strike":94.04136833731106,"iv":0.5841011933174225,"gamma":0.026260143198090693,"theta":-0.09982179793158313,"vega":0.09573945902943516,"rho":0.02464211268149406,"breakevenPct":10.399048720666077},{"delta":0.45,"premium":4.472673031026253,"strike":92.05250596658712,"iv":0.5753899761336516,"gamma":0.027214797136038187,"theta":-0.10069689737470167,"vega":0.09768854415274462,"rho":0.027627755968309898,"breakevenPct":8.895734428715443},{"delta":0.5,"premium":5.128997613365155,"strike":90.06364359586317,"iv":0.5666787589498807,"gamma":0.028169451073985677,"theta":-0.1015719968178202,"vega":0.09963762927605409,"rho":0.03061339925512574,"breakevenPct":7.392420136764811},{"delta":0.55,"premium":6.013052781740371,"strike":88.27389443651926,"iv":0.5650881597717546,"gamma":0.027647646219686163,"theta":-0.09959771754636233,"vega":0.09749058487874465,"rho":0.03344937708993994,"breakevenPct":6.370653450202656},{"delta":0.6,"premium":6.904636233951497,"strike":86.49072753209701,"iv":0.5637329529243937,"gamma":0.027077032810271042,"theta":-0.09752924393723253,"vega":0.09520813124108417,"rho":0.03628040730650615,"breakevenPct":5.364805692744255},{"delta":0.65,"premium":7.902523524379812,"strike":84.64927288280582,"iv":0.5657846022241232,"gamma":0.026172112917023097,"theta":-0.09523182207014542,"vega":0.09221976047904192,"rho":0.03903310553568099,"breakevenPct":4.4131277156877635},{"delta":0.7,"premium":9.442301112061589,"strike":82.51069289991446,"iv":0.5852029084687767,"gamma":0.02356304533789564,"theta":-0.09176732249786143,"vega":0.08563293413173653,"rho":0.04138650168278764,"breakevenPct":3.7375834972654007},{"delta":0.75,"premium":10.982078699743369,"strike":80.3721129170231,"iv":0.6046212147134302,"gamma":0.02095397775876818,"theta":-0.08830282292557742,"vega":0.07904610778443114,"rho":0.043739897829894285,"breakevenPct":3.062039278843036},{"delta":0.8,"premium":12.678130841121495,"strike":78.07009345794393,"iv":0.6010909345794392,"gamma":0.018261308411214955,"theta":-0.07762588785046728,"vega":0.06867504672897196,"rho":0.045968848945609805,"breakevenPct":2.37841188973987},{"delta":0.85,"premium":14.407102803738315,"strike":75.73364485981308,"iv":0.5927264485981308,"gamma":0.01555102803738318,"theta":-0.06542962616822431,"vega":0.057506822429906554,"rho":0.04817158524841726,"breakevenPct":1.69308175039644},{"delta":0.9,"premium":16.515951595159517,"strike":73.11331133113312,"iv":0.5627052805280528,"gamma":0.011832233223322332,"theta":-0.04877051705170517,"vega":0.0423025302530253,"rho":0.05008830030510768,"breakevenPct":1.116045720095474}],"put":[{"delta":0.1,"premium":0.8144431554524361,"strike":72.16357308584686,"iv":0.6066030162412993,"gamma":0.011082830626450116,"theta":-0.04404396751740139,"vega":0.04256983758700696,"rho":-0.00789787442132603,"breakevenPct":19.506848002713866},{"delta":0.15,"premium":1.3368902439024388,"strike":75.0609756097561,"iv":0.6339829268292683,"gamma":0.014674390243902439,"theta":-0.06199390243902439,"vega":0.058237804878048784,"rho":-0.011902287944793042,"breakevenPct":16.827521022277015},{"delta":0.2,"premium":1.8773558758314854,"strike":77.83259423503326,"iv":0.6150250554323725,"gamma":0.018055764966740575,"theta":-0.07080764966740577,"vega":0.06904711751662972,"rho":-0.015923475392739018,"breakevenPct":14.310426038806664},{"delta":0.25,"premium":2.4173557278208437,"strike":80.46942291128337,"iv":0.5946983634797588,"gamma":0.02133841515934539,"theta":-0.07820697674418604,"vega":0.07895521102497846,"rho":-0.019942417639633944,"breakevenPct":11.944870054757972},{"delta":0.3,"premium":2.9556847545219633,"strike":82.62273901808786,"iv":0.5694614987080103,"gamma":0.02426692506459948,"theta":-0.08053255813953489,"vega":0.08563049095607235,"rho":-0.02395330600018978,"breakevenPct":10.122908096157612},{"delta":0.35,"premium":3.494013781223083,"strike":84.77605512489234,"iv":0.5442246339362619,"gamma":0.027195434969853573,"theta":-0.08285813953488372,"vega":0.09230577088716624,"rho":-0.02796419436074561,"breakevenPct":8.300946137557252},{"delta":0.4,"premium":4.491981468282252,"strike":86.59657875980042,"iv":0.5581724875267284,"gamma":0.02730841054882395,"theta":-0.08741076265146115,"vega":0.09513941553813257,"rho":-0.032288210435799145,"breakevenPct":7.372972369677147},{"delta":0.45,"premium":5.543300071275837,"strike":88.37847469707769,"iv":0.5766685673556664,"gamma":0.027094583036350678,"theta":-0.09222188168210976,"vega":0.0975271560940841,"rho":-0.036648571691999726,"breakevenPct":6.54876508821993},{"delta":0.5,"premium":6.633147512864494,"strike":90.19296740994854,"iv":0.5948584905660378,"gamma":0.02680351629502573,"theta":-0.09661157804459691,"vega":0.09954562607204116,"rho":-0.0410379404334363,"breakevenPct":5.731250116105542},{"delta":0.55,"premium":8.112564322469984,"strike":92.33704974271012,"iv":0.6099528301886793,"gamma":0.02573147512864494,"theta":-0.09674022298456261,"vega":0.0978303602058319,"rho":-0.04572060708114782,"breakevenPct":4.981401827346417},{"delta":0.6,"premium":9.591981132075471,"strike":94.48113207547169,"iv":0.6250471698113208,"gamma":0.024659433962264152,"theta":-0.0968688679245283,"vega":0.09611509433962263,"rho":-0.05040327372885933,"breakevenPct":4.231553538587294},{"delta":0.65,"premium":10.978536184210526,"strike":96.55838815789474,"iv":0.6164822368421052,"gamma":0.02374547697368421,"theta":-0.09007425986842105,"vega":0.09143001644736841,"rho":-0.05501355713142776,"breakevenPct":3.4523330621793678},{"delta":0.7,"premium":12.335444078947367,"strike":98.61430921052632,"iv":0.6003638157894737,"gamma":0.02288199013157895,"theta":-0.08106932565789474,"vega":0.08579679276315791,"rho":-0.059600731371298774,"breakevenPct":2.663735185493067},{"delta":0.75,"premium":14.011161731207288,"strike":100.92824601366742,"iv":0.5891472665148064,"gamma":0.021464578587699318,"theta":-0.07154692482915717,"vega":0.07888109339407745,"rho":-0.06443108102430913,"breakevenPct":1.9437226055278236},{"delta":0.8,"premium":16.34601366742597,"strike":103.77562642369021,"iv":0.5880652619589978,"gamma":0.018901936218678812,"theta":-0.06095466970387243,"vega":0.0693138952164009,"rho":-0.06976419211430078,"breakevenPct":1.3655090746116414},{"delta":0.85,"premium":21.008783783783777,"strike":108.85135135135134,"iv":0.6341243243243242,"gamma":0.014718918918918925,"theta":-0.05301081081081081,"vega":0.05811351351351353,"rho":-0.07691823301926011,"breakevenPct":0.899630451751385},{"delta":0.9,"premium":27.5013392857143,"strike":115.75892857142858,"iv":0.6786794642857146,"gamma":0.010326785714285708,"theta":-0.03971517857142857,"vega":0.04383839285714285,"rho":-0.08551733715869518,"breakevenPct":0.43142002965446197}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}