{"symbol":"CIB","url":"https://intraalpha.com/companies/CIB","capturedAt":"2026-10-22T07:27:42.757Z","state":"ready","quote":{"symbol":"CIB","last_price":97.6,"prev_close":95.87,"regular_close":97.6,"change":1.73,"change_pct":1.8045,"regular_change":1.73,"regular_change_pct":1.8045,"extended_change":0,"extended_change_pct":0,"bid":95.2,"ask":103,"bid_size":100,"ask_size":100,"volume":303200,"vwap":97.786121,"open":96.09,"high":98.75,"low":95.135,"close":97.6,"trade_count":5214,"last_trade_at":"2026-10-21T23:00:00.003260884Z","last_quote_at":"2026-10-21T23:55:57.983824531Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:27:32.758587032-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CIB","fetched_at":"2026-10-22T07:20:47.797254+00:00","name":"Grupo Cibest S.A.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Bancolombia SA offers various banking products and services to individual and corporate clients in Colombia, Panama, Puerto Rico, El Salvador, Costa Rica and Guatemala. The company is headquartered in Medelln, Colombia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22641187000,"ebitda":null,"pe_ratio":11.55,"peg_ratio":0.434,"book_value":44394.48,"dividend_per_share":null,"dividend_yield":null,"eps":8.3,"revenue_ttm":24714126819000,"gross_profit_ttm":23593373139000,"profit_margin":0.176,"operating_margin_ttm":0,"return_on_assets_ttm":0.0213,"return_on_equity_ttm":0.192,"quarterly_earnings_growth":0.532,"quarterly_revenue_growth":0.26,"analyst_target_price":83.08,"analyst_number":1,"beta":0.438,"fifty_two_week_high":103.97,"fifty_two_week_low":51.31,"fifty_day_ma":97.34,"two_hundred_day_ma":80.77,"shares_outstanding":109047000,"forward_pe":7.21,"price_to_sales":1.376,"price_to_book":1.987,"ev_to_revenue":3.243,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:20:47.797254+00:00"},"optionObservedAt":"2026-10-21T19:55:12.868Z","bars":[{"c":97.46,"h":97.49,"l":96.32,"n":48,"o":96.32,"t":"2026-10-15T13:30:00Z","v":2619,"vw":96.836007},{"c":96.945,"h":97,"l":96.78,"n":40,"o":96.98,"t":"2026-10-15T13:35:00Z","v":3209,"vw":96.925619},{"c":96.46,"h":97.06,"l":96.31,"n":41,"o":96.82,"t":"2026-10-15T13:40:00Z","v":3044,"vw":96.58541},{"c":96.38,"h":96.61,"l":96.38,"n":41,"o":96.38,"t":"2026-10-15T13:45:00Z","v":1946,"vw":96.463604},{"c":96.37,"h":96.98,"l":96.37,"n":21,"o":96.665,"t":"2026-10-15T13:50:00Z","v":1119,"vw":96.729592},{"c":96.98,"h":96.98,"l":96.37,"n":51,"o":96.98,"t":"2026-10-15T13:55:00Z","v":2578,"vw":96.831085},{"c":97.055,"h":97.055,"l":96.9,"n":49,"o":96.98,"t":"2026-10-15T14:00:00Z","v":3901,"vw":96.988567},{"c":97.04,"h":97.055,"l":97.04,"n":17,"o":97.055,"t":"2026-10-15T14:05:00Z","v":611,"vw":97.047366},{"c":97.3,"h":97.39,"l":97.3,"n":31,"o":97.39,"t":"2026-10-15T14:10:00Z","v":1320,"vw":97.355278},{"c":96.99,"h":97.39,"l":96.99,"n":5,"o":97.39,"t":"2026-10-15T14:15:00Z","v":359,"vw":97.234358},{"c":97.165,"h":97.39,"l":96.94,"n":27,"o":96.94,"t":"2026-10-15T14:20:00Z","v":1003,"vw":97.192857},{"c":97.22,"h":97.39,"l":96.94,"n":61,"o":97.39,"t":"2026-10-15T14:25:00Z","v":3975,"vw":97.089111},{"c":97.42,"h":97.42,"l":97.42,"n":26,"o":97.42,"t":"2026-10-15T14:30:00Z","v":579,"vw":97.42},{"c":97.79,"h":97.79,"l":97.65,"n":54,"o":97.67,"t":"2026-10-15T14:35:00Z","v":1969,"vw":97.703843},{"c":97.83,"h":98,"l":97.79,"n":85,"o":97.83,"t":"2026-10-15T14:40:00Z","v":3623,"vw":97.906695},{"c":98.075,"h":98.075,"l":97.995,"n":41,"o":97.995,"t":"2026-10-15T14:45:00Z","v":1147,"vw":98.029},{"c":98.2,"h":98.2,"l":98.04,"n":45,"o":98.04,"t":"2026-10-15T14:50:00Z","v":2352,"vw":98.092102},{"c":98.58,"h":98.58,"l":98.45,"n":34,"o":98.45,"t":"2026-10-15T14:55:00Z","v":640,"vw":98.496667},{"c":98.395,"h":98.515,"l":98.3,"n":84,"o":98.5,"t":"2026-10-15T15:00:00Z","v":3270,"vw":98.406272},{"c":98.39,"h":98.6,"l":98.25,"n":16,"o":98.4,"t":"2026-10-15T15:05:00Z","v":1105,"vw":98.480061},{"c":98.05,"h":98.6,"l":97.97,"n":52,"o":98.6,"t":"2026-10-15T15:10:00Z","v":3701,"vw":98.257585},{"c":98.47,"h":98.49,"l":98.2,"n":56,"o":98.44,"t":"2026-10-15T15:15:00Z","v":2387,"vw":98.432384},{"c":98.19,"h":98.45,"l":98.19,"n":23,"o":98.43,"t":"2026-10-15T15:20:00Z","v":995,"vw":98.366518},{"c":98.42,"h":98.43,"l":98.27,"n":59,"o":98.43,"t":"2026-10-15T15:25:00Z","v":1851,"vw":98.407297},{"c":98.45,"h":98.45,"l":98.275,"n":48,"o":98.275,"t":"2026-10-15T15:30:00Z","v":2063,"vw":98.411127},{"c":98.685,"h":98.81,"l":98.68,"n":42,"o":98.81,"t":"2026-10-15T15:35:00Z","v":3624,"vw":98.76465},{"c":98.64,"h":99.07,"l":98.64,"n":63,"o":98.89,"t":"2026-10-15T15:40:00Z","v":2550,"vw":98.884307},{"c":98.66,"h":98.675,"l":98.66,"n":29,"o":98.665,"t":"2026-10-15T15:45:00Z","v":716,"vw":98.667},{"c":98.455,"h":98.66,"l":98.455,"n":80,"o":98.61,"t":"2026-10-15T15:50:00Z","v":2884,"vw":98.562917},{"c":98.6,"h":98.65,"l":98.47,"n":54,"o":98.47,"t":"2026-10-15T15:55:00Z","v":2829,"vw":98.614398},{"c":98.39,"h":98.55,"l":98.26,"n":74,"o":98.55,"t":"2026-10-15T16:00:00Z","v":5016,"vw":98.398204},{"c":98.475,"h":98.48,"l":98.33,"n":50,"o":98.48,"t":"2026-10-15T16:05:00Z","v":2591,"vw":98.431673},{"c":98.47,"h":98.475,"l":98.47,"n":27,"o":98.475,"t":"2026-10-15T16:10:00Z","v":1328,"vw":98.470455},{"c":98.355,"h":98.39,"l":98.29,"n":112,"o":98.39,"t":"2026-10-15T16:15:00Z","v":5407,"vw":98.324888},{"c":98.3,"h":98.3,"l":98.3,"n":19,"o":98.3,"t":"2026-10-15T16:20:00Z","v":939,"vw":98.3},{"c":98.5,"h":98.5,"l":98.28,"n":84,"o":98.28,"t":"2026-10-15T16:25:00Z","v":3034,"vw":98.389282},{"c":98.2,"h":98.33,"l":98.2,"n":74,"o":98.33,"t":"2026-10-15T16:30:00Z","v":4014,"vw":98.231135},{"c":98.25,"h":98.27,"l":98.2,"n":26,"o":98.2,"t":"2026-10-15T16:35:00Z","v":647,"vw":98.229925},{"c":98.265,"h":98.265,"l":98.245,"n":28,"o":98.245,"t":"2026-10-15T16:40:00Z","v":918,"vw":98.253571},{"c":98.49,"h":98.49,"l":98.49,"n":8,"o":98.49,"t":"2026-10-15T16:45:00Z","v":215,"vw":98.49},{"c":98.51,"h":98.51,"l":98.37,"n":26,"o":98.37,"t":"2026-10-15T16:50:00Z","v":646,"vw":98.420891},{"c":98.5,"h":98.51,"l":98.5,"n":22,"o":98.51,"t":"2026-10-15T16:55:00Z","v":426,"vw":98.505},{"c":97.81,"h":98.51,"l":97.81,"n":138,"o":98.51,"t":"2026-10-15T17:00:00Z","v":5579,"vw":98.184489},{"c":98.04,"h":98.04,"l":98.04,"n":17,"o":98.04,"t":"2026-10-15T17:05:00Z","v":365,"vw":98.04},{"c":98,"h":98.06,"l":98,"n":58,"o":98.06,"t":"2026-10-15T17:10:00Z","v":2453,"vw":98.021667},{"c":98.05,"h":98.09,"l":97.87,"n":65,"o":97.87,"t":"2026-10-15T17:15:00Z","v":2595,"vw":97.999007},{"c":98.17,"h":98.29,"l":98.08,"n":104,"o":98.1,"t":"2026-10-15T17:20:00Z","v":5345,"vw":98.173377},{"c":98.05,"h":98.09,"l":98.05,"n":23,"o":98.09,"t":"2026-10-15T17:25:00Z","v":954,"vw":98.076316},{"c":98.06,"h":98.06,"l":97.97,"n":15,"o":97.97,"t":"2026-10-15T17:30:00Z","v":481,"vw":98.002308},{"c":98.02,"h":98.08,"l":97.96,"n":42,"o":97.96,"t":"2026-10-15T17:35:00Z","v":1837,"vw":98.021219},{"c":98,"h":98.08,"l":97.945,"n":82,"o":97.945,"t":"2026-10-15T17:40:00Z","v":3616,"vw":98.005213},{"c":98.17,"h":98.17,"l":98.03,"n":47,"o":98.035,"t":"2026-10-15T17:45:00Z","v":2630,"vw":98.050976},{"c":98.24,"h":98.24,"l":98.15,"n":43,"o":98.15,"t":"2026-10-15T17:50:00Z","v":1282,"vw":98.219545},{"c":98.34,"h":98.34,"l":98.26,"n":40,"o":98.26,"t":"2026-10-15T17:55:00Z","v":558,"vw":98.3},{"c":98.65,"h":98.69,"l":98.57,"n":62,"o":98.57,"t":"2026-10-15T18:00:00Z","v":2600,"vw":98.593784},{"c":98.76,"h":98.8,"l":98.55,"n":77,"o":98.55,"t":"2026-10-15T18:05:00Z","v":3324,"vw":98.674956},{"c":98.71,"h":98.71,"l":98.71,"n":15,"o":98.71,"t":"2026-10-15T18:10:00Z","v":456,"vw":98.71},{"c":98.67,"h":98.69,"l":98.54,"n":45,"o":98.56,"t":"2026-10-15T18:15:00Z","v":2454,"vw":98.662586},{"c":98.55,"h":98.67,"l":98.465,"n":111,"o":98.67,"t":"2026-10-15T18:20:00Z","v":4292,"vw":98.523126},{"c":98.46,"h":98.535,"l":98.46,"n":44,"o":98.4937,"t":"2026-10-15T18:25:00Z","v":1386,"vw":98.486315},{"c":98.51,"h":98.51,"l":98.455,"n":71,"o":98.455,"t":"2026-10-15T18:30:00Z","v":1149,"vw":98.484178},{"c":98.57,"h":98.57,"l":98.5,"n":92,"o":98.51,"t":"2026-10-15T18:35:00Z","v":3116,"vw":98.525624},{"c":98.56,"h":98.71,"l":98.5,"n":92,"o":98.685,"t":"2026-10-15T18:40:00Z","v":5915,"vw":98.648717},{"c":98.63,"h":98.63,"l":98.63,"n":17,"o":98.63,"t":"2026-10-15T18:45:00Z","v":521,"vw":98.63},{"c":98.72,"h":98.72,"l":98.63,"n":54,"o":98.65,"t":"2026-10-15T18:50:00Z","v":1614,"vw":98.655254},{"c":98.625,"h":98.7199,"l":98.57,"n":53,"o":98.68,"t":"2026-10-15T18:55:00Z","v":2331,"vw":98.631185},{"c":98.75,"h":98.75,"l":98.65,"n":111,"o":98.65,"t":"2026-10-15T19:00:00Z","v":5718,"vw":98.660524},{"c":98.515,"h":98.8,"l":98.515,"n":86,"o":98.76,"t":"2026-10-15T19:10:00Z","v":5301,"vw":98.671606},{"c":98.455,"h":98.465,"l":98.455,"n":26,"o":98.465,"t":"2026-10-15T19:15:00Z","v":1142,"vw":98.462736},{"c":98.45,"h":98.5,"l":98.42,"n":71,"o":98.49,"t":"2026-10-15T19:20:00Z","v":2801,"vw":98.475636},{"c":98.405,"h":98.45,"l":98.34,"n":108,"o":98.45,"t":"2026-10-15T19:25:00Z","v":4447,"vw":98.384032},{"c":98.31,"h":98.47,"l":98.265,"n":318,"o":98.415,"t":"2026-10-15T19:30:00Z","v":29534,"vw":98.373164},{"c":98.305,"h":98.305,"l":98.305,"n":31,"o":98.305,"t":"2026-10-15T19:35:00Z","v":1064,"vw":98.305},{"c":98.13,"h":98.4,"l":98.02,"n":199,"o":98.305,"t":"2026-10-15T19:40:00Z","v":10809,"vw":98.164705},{"c":98.12,"h":98.23,"l":98.08,"n":195,"o":98.14,"t":"2026-10-15T19:45:00Z","v":8324,"vw":98.141928},{"c":98.01,"h":98.165,"l":97.94,"n":202,"o":98.065,"t":"2026-10-15T19:50:00Z","v":10605,"vw":98.063139},{"c":97.705,"h":98.01,"l":97.68,"n":754,"o":97.935,"t":"2026-10-15T19:55:00Z","v":44410,"vw":97.853609},{"c":98.07,"h":98.07,"l":97.65,"n":20,"o":97.65,"t":"2026-10-15T20:00:00Z","v":37352,"vw":97.652092},{"c":95.97,"h":95.97,"l":95.97,"n":22,"o":95.97,"t":"2026-10-16T13:30:00Z","v":4494,"vw":95.97},{"c":97.79,"h":97.79,"l":97.72,"n":15,"o":97.72,"t":"2026-10-16T13:35:00Z","v":281,"vw":97.755},{"c":97.83,"h":97.83,"l":97.83,"n":5,"o":97.83,"t":"2026-10-16T13:40:00Z","v":110,"vw":97.83},{"c":97.85,"h":97.85,"l":97.85,"n":3,"o":97.85,"t":"2026-10-16T13:45:00Z","v":205,"vw":97.85},{"c":97.285,"h":97.295,"l":97.285,"n":12,"o":97.295,"t":"2026-10-16T13:50:00Z","v":231,"vw":97.29},{"c":97.52,"h":97.52,"l":97.215,"n":11,"o":97.25,"t":"2026-10-16T14:00:00Z","v":392,"vw":97.327814},{"c":96.99,"h":97.47,"l":96.94,"n":45,"o":97.21,"t":"2026-10-16T14:05:00Z","v":1638,"vw":97.122717},{"c":96.95,"h":96.95,"l":96.95,"n":8,"o":96.95,"t":"2026-10-16T14:10:00Z","v":251,"vw":96.95},{"c":97.155,"h":97.35,"l":97.12,"n":62,"o":97.28,"t":"2026-10-16T14:15:00Z","v":4331,"vw":97.167083},{"c":97.51,"h":97.51,"l":97.42,"n":44,"o":97.48,"t":"2026-10-16T14:30:00Z","v":1513,"vw":97.475127},{"c":97.5,"h":97.5,"l":97.38,"n":37,"o":97.45,"t":"2026-10-16T14:35:00Z","v":2095,"vw":97.430348},{"c":97.28,"h":97.29,"l":97.26,"n":19,"o":97.26,"t":"2026-10-16T14:40:00Z","v":1296,"vw":97.27223},{"c":97.27,"h":97.37,"l":97.27,"n":22,"o":97.37,"t":"2026-10-16T14:50:00Z","v":633,"vw":97.336667},{"c":97.38,"h":97.41,"l":97.38,"n":10,"o":97.38,"t":"2026-10-16T14:55:00Z","v":625,"vw":97.388},{"c":97.275,"h":97.275,"l":97.275,"n":10,"o":97.275,"t":"2026-10-16T15:00:00Z","v":335,"vw":97.275},{"c":97.23,"h":97.27,"l":97.23,"n":15,"o":97.27,"t":"2026-10-16T15:05:00Z","v":623,"vw":97.26037},{"c":97.245,"h":97.26,"l":97.18,"n":30,"o":97.18,"t":"2026-10-16T15:10:00Z","v":972,"vw":97.22125},{"c":97.43,"h":97.43,"l":97.34,"n":11,"o":97.34,"t":"2026-10-16T15:15:00Z","v":461,"vw":97.4},{"c":97.28,"h":97.3,"l":97.25,"n":9,"o":97.25,"t":"2026-10-16T15:20:00Z","v":576,"vw":97.27},{"c":97.21,"h":97.22,"l":97.21,"n":13,"o":97.22,"t":"2026-10-16T15:25:00Z","v":459,"vw":97.213165},{"c":97.19,"h":97.19,"l":97.1,"n":33,"o":97.12,"t":"2026-10-16T15:30:00Z","v":1233,"vw":97.150227},{"c":97.09,"h":97.1,"l":97,"n":58,"o":97.1,"t":"2026-10-16T15:35:00Z","v":2565,"vw":97.08275},{"c":97.03,"h":97.03,"l":97.03,"n":10,"o":97.03,"t":"2026-10-16T15:40:00Z","v":225,"vw":97.03},{"c":97.02,"h":97.02,"l":97.02,"n":2,"o":97.02,"t":"2026-10-16T15:45:00Z","v":145,"vw":97.02},{"c":97.1,"h":97.1,"l":96.995,"n":48,"o":96.995,"t":"2026-10-16T15:50:00Z","v":2189,"vw":97.059765},{"c":97.16,"h":97.16,"l":97.05,"n":53,"o":97.05,"t":"2026-10-16T15:55:00Z","v":4314,"vw":97.114055},{"c":97.105,"h":97.105,"l":96.87,"n":153,"o":97.1,"t":"2026-10-16T16:00:00Z","v":11643,"vw":97.000972},{"c":97.21,"h":97.21,"l":97.13,"n":30,"o":97.13,"t":"2026-10-16T16:05:00Z","v":1109,"vw":97.177143},{"c":97.15,"h":97.18,"l":97.15,"n":11,"o":97.18,"t":"2026-10-16T16:10:00Z","v":248,"vw":97.165},{"c":97.22,"h":97.22,"l":97.085,"n":39,"o":97.19,"t":"2026-10-16T16:15:00Z","v":1320,"vw":97.168125},{"c":97.25,"h":97.25,"l":97.25,"n":11,"o":97.25,"t":"2026-10-16T16:20:00Z","v":335,"vw":97.25},{"c":97.8,"h":97.89,"l":97.42,"n":78,"o":97.42,"t":"2026-10-16T16:25:00Z","v":3770,"vw":97.755812},{"c":97.51,"h":97.62,"l":97.51,"n":12,"o":97.62,"t":"2026-10-16T16:30:00Z","v":568,"vw":97.554},{"c":97.58,"h":97.62,"l":97.53,"n":34,"o":97.62,"t":"2026-10-16T16:45:00Z","v":1931,"vw":97.566045},{"c":97.6,"h":97.6,"l":97.55,"n":53,"o":97.55,"t":"2026-10-16T16:55:00Z","v":949,"vw":97.57},{"c":97.41,"h":97.55,"l":97.385,"n":68,"o":97.46,"t":"2026-10-16T17:00:00Z","v":4819,"vw":97.434571},{"c":97.39,"h":97.41,"l":97.32,"n":71,"o":97.36,"t":"2026-10-16T17:05:00Z","v":3021,"vw":97.378354},{"c":97.48,"h":97.575,"l":97.48,"n":9,"o":97.56,"t":"2026-10-16T17:15:00Z","v":489,"vw":97.543571},{"c":97.32,"h":97.4,"l":97.32,"n":77,"o":97.4,"t":"2026-10-16T17:20:00Z","v":7176,"vw":97.382465},{"c":97.4,"h":97.42,"l":97.3557,"n":8,"o":97.42,"t":"2026-10-16T17:25:00Z","v":547,"vw":97.390849},{"c":97.26,"h":97.28,"l":97.2,"n":10,"o":97.28,"t":"2026-10-16T17:30:00Z","v":2076,"vw":97.24264},{"c":97.315,"h":97.32,"l":97.21,"n":53,"o":97.22,"t":"2026-10-16T17:35:00Z","v":2228,"vw":97.270136},{"c":97.56,"h":97.56,"l":97.2975,"n":17,"o":97.2975,"t":"2026-10-16T17:40:00Z","v":1393,"vw":97.492791},{"c":97.615,"h":97.615,"l":97.45,"n":59,"o":97.61,"t":"2026-10-16T17:50:00Z","v":3390,"vw":97.557777},{"c":97.71,"h":97.72,"l":97.69,"n":36,"o":97.69,"t":"2026-10-16T17:55:00Z","v":2790,"vw":97.718297},{"c":97.65,"h":97.675,"l":97.65,"n":16,"o":97.675,"t":"2026-10-16T18:00:00Z","v":987,"vw":97.654375},{"c":97.7,"h":97.7,"l":97.61,"n":57,"o":97.61,"t":"2026-10-16T18:05:00Z","v":2036,"vw":97.658005},{"c":97.89,"h":97.89,"l":97.89,"n":5,"o":97.89,"t":"2026-10-16T18:15:00Z","v":146,"vw":97.89},{"c":97.94,"h":97.94,"l":97.7,"n":52,"o":97.86,"t":"2026-10-16T18:20:00Z","v":4846,"vw":97.904556},{"c":97.8,"h":97.8,"l":97.8,"n":5,"o":97.8,"t":"2026-10-16T18:25:00Z","v":284,"vw":97.8},{"c":97.875,"h":97.977,"l":97.7975,"n":19,"o":97.977,"t":"2026-10-16T18:40:00Z","v":1717,"vw":97.888169},{"c":97.87,"h":97.875,"l":97.75,"n":17,"o":97.75,"t":"2026-10-16T18:45:00Z","v":2051,"vw":97.808685},{"c":97.87,"h":97.87,"l":97.87,"n":13,"o":97.87,"t":"2026-10-16T18:50:00Z","v":565,"vw":97.87},{"c":97.835,"h":97.93,"l":97.835,"n":54,"o":97.87,"t":"2026-10-16T18:55:00Z","v":3231,"vw":97.8625},{"c":97.75,"h":97.805,"l":97.75,"n":55,"o":97.805,"t":"2026-10-16T19:00:00Z","v":1053,"vw":97.785},{"c":97.825,"h":97.84,"l":97.825,"n":24,"o":97.84,"t":"2026-10-16T19:05:00Z","v":522,"vw":97.8325},{"c":98,"h":98,"l":98,"n":13,"o":98,"t":"2026-10-16T19:10:00Z","v":711,"vw":98},{"c":97.985,"h":98.02,"l":97.985,"n":28,"o":98.0025,"t":"2026-10-16T19:15:00Z","v":913,"vw":98.007917},{"c":97.89,"h":98.01,"l":97.89,"n":46,"o":97.91,"t":"2026-10-16T19:20:00Z","v":3986,"vw":97.995179},{"c":98.13,"h":98.13,"l":98.005,"n":87,"o":98.005,"t":"2026-10-16T19:25:00Z","v":3395,"vw":98.040833},{"c":97.91,"h":98.03,"l":97.89,"n":47,"o":98.02,"t":"2026-10-16T19:30:00Z","v":1869,"vw":97.968854},{"c":97.99,"h":97.99,"l":97.865,"n":42,"o":97.865,"t":"2026-10-16T19:35:00Z","v":793,"vw":97.9275},{"c":97.76,"h":97.925,"l":97.76,"n":30,"o":97.925,"t":"2026-10-16T19:45:00Z","v":823,"vw":97.883015},{"c":97.645,"h":97.85,"l":97.645,"n":79,"o":97.85,"t":"2026-10-16T19:50:00Z","v":2627,"vw":97.797995},{"c":97.98,"h":98,"l":97.74,"n":563,"o":97.84,"t":"2026-10-16T19:55:00Z","v":23576,"vw":97.87501},{"c":97.96,"h":98.09,"l":97.91,"n":23,"o":98.09,"t":"2026-10-16T20:00:00Z","v":27808,"vw":97.918535},{"c":98.664,"h":98.795,"l":97.45,"n":63,"o":97.45,"t":"2026-10-19T13:30:00Z","v":7982,"vw":98.375305},{"c":98.34,"h":98.52,"l":98.34,"n":19,"o":98.52,"t":"2026-10-19T13:35:00Z","v":3088,"vw":98.495174},{"c":97.9,"h":98.63,"l":97.9,"n":19,"o":98.63,"t":"2026-10-19T13:40:00Z","v":1225,"vw":98.116165},{"c":97.79,"h":98.09,"l":97.79,"n":10,"o":98.04,"t":"2026-10-19T13:45:00Z","v":652,"vw":97.952508},{"c":97.545,"h":97.94,"l":97.34,"n":41,"o":97.94,"t":"2026-10-19T13:50:00Z","v":4341,"vw":97.499881},{"c":96.96,"h":97.58,"l":96.96,"n":22,"o":97.58,"t":"2026-10-19T13:55:00Z","v":1491,"vw":97.358765},{"c":96.71,"h":96.71,"l":96.71,"n":28,"o":96.71,"t":"2026-10-19T14:00:00Z","v":1617,"vw":96.71},{"c":96.55,"h":96.82,"l":96.55,"n":15,"o":96.775,"t":"2026-10-19T14:05:00Z","v":762,"vw":96.677824},{"c":96.51,"h":96.51,"l":96.51,"n":12,"o":96.51,"t":"2026-10-19T14:10:00Z","v":168,"vw":96.51},{"c":96.43,"h":96.5,"l":96.16,"n":15,"o":96.16,"t":"2026-10-19T14:15:00Z","v":4167,"vw":96.256349},{"c":96.57,"h":96.8591,"l":96.57,"n":16,"o":96.8591,"t":"2026-10-19T14:20:00Z","v":1532,"vw":96.775839},{"c":96.76,"h":96.76,"l":96.76,"n":7,"o":96.76,"t":"2026-10-19T14:25:00Z","v":287,"vw":96.76},{"c":96.8932,"h":96.9,"l":96.76,"n":20,"o":96.76,"t":"2026-10-19T14:30:00Z","v":2083,"vw":96.875976},{"c":96.73,"h":96.73,"l":96.73,"n":5,"o":96.73,"t":"2026-10-19T14:35:00Z","v":242,"vw":96.73},{"c":96.14,"h":96.41,"l":96.14,"n":33,"o":96.41,"t":"2026-10-19T14:40:00Z","v":1803,"vw":96.271754},{"c":96.27,"h":96.27,"l":95.7994,"n":7,"o":95.7994,"t":"2026-10-19T14:45:00Z","v":339,"vw":95.977658},{"c":96.13,"h":96.3,"l":95.97,"n":39,"o":95.97,"t":"2026-10-19T14:55:00Z","v":1660,"vw":96.146652},{"c":95.89,"h":95.89,"l":95.89,"n":2,"o":95.89,"t":"2026-10-19T15:00:00Z","v":107,"vw":95.89},{"c":95.9,"h":95.9,"l":95.9,"n":2,"o":95.9,"t":"2026-10-19T15:05:00Z","v":109,"vw":95.9},{"c":95.99,"h":96.12,"l":95.89,"n":67,"o":95.94,"t":"2026-10-19T15:10:00Z","v":1521,"vw":95.995168},{"c":96.49,"h":96.5,"l":95.88,"n":127,"o":95.88,"t":"2026-10-19T15:15:00Z","v":7173,"vw":96.247855},{"c":96.65,"h":96.86,"l":96.44,"n":88,"o":96.44,"t":"2026-10-19T15:20:00Z","v":6845,"vw":96.712402},{"c":96.59,"h":96.65,"l":96.59,"n":21,"o":96.65,"t":"2026-10-19T15:25:00Z","v":634,"vw":96.611818},{"c":96.33,"h":96.48,"l":96.33,"n":30,"o":96.48,"t":"2026-10-19T15:30:00Z","v":1740,"vw":96.392731},{"c":96.46,"h":96.46,"l":96.32,"n":21,"o":96.34,"t":"2026-10-19T15:35:00Z","v":622,"vw":96.395},{"c":96.45,"h":96.45,"l":96.45,"n":4,"o":96.45,"t":"2026-10-19T15:40:00Z","v":232,"vw":96.45},{"c":96.48,"h":96.7175,"l":96.38,"n":125,"o":96.4,"t":"2026-10-19T15:45:00Z","v":10112,"vw":96.479611},{"c":96.44,"h":96.535,"l":96.44,"n":10,"o":96.44,"t":"2026-10-19T15:50:00Z","v":682,"vw":96.457241},{"c":96.25,"h":96.37,"l":96.25,"n":40,"o":96.33,"t":"2026-10-19T15:55:00Z","v":2299,"vw":96.279867},{"c":95.94,"h":96.31,"l":95.93,"n":25,"o":96.31,"t":"2026-10-19T16:00:00Z","v":1324,"vw":96.107122},{"c":96.075,"h":96.09,"l":95.91,"n":13,"o":96.09,"t":"2026-10-19T16:05:00Z","v":785,"vw":96.014708},{"c":95.975,"h":96.06,"l":95.9125,"n":21,"o":96.06,"t":"2026-10-19T16:10:00Z","v":855,"vw":95.980014},{"c":95.725,"h":95.84,"l":95.725,"n":21,"o":95.84,"t":"2026-10-19T16:15:00Z","v":968,"vw":95.806429},{"c":95.86,"h":95.88,"l":95.705,"n":20,"o":95.725,"t":"2026-10-19T16:20:00Z","v":1238,"vw":95.803996},{"c":95.93,"h":95.94,"l":95.79,"n":26,"o":95.79,"t":"2026-10-19T16:25:00Z","v":1309,"vw":95.891042},{"c":95.71,"h":95.875,"l":95.71,"n":30,"o":95.85,"t":"2026-10-19T16:30:00Z","v":1742,"vw":95.81125},{"c":95.7,"h":95.7,"l":95.7,"n":3,"o":95.7,"t":"2026-10-19T16:35:00Z","v":103,"vw":95.7},{"c":95.83,"h":95.83,"l":95.83,"n":3,"o":95.83,"t":"2026-10-19T16:40:00Z","v":364,"vw":95.83},{"c":95.69,"h":95.69,"l":95.63,"n":9,"o":95.63,"t":"2026-10-19T16:45:00Z","v":616,"vw":95.676957},{"c":95.465,"h":95.61,"l":95.465,"n":18,"o":95.475,"t":"2026-10-19T16:50:00Z","v":1242,"vw":95.582},{"c":95.68,"h":95.68,"l":95.68,"n":8,"o":95.68,"t":"2026-10-19T16:55:00Z","v":438,"vw":95.68},{"c":95.44,"h":95.555,"l":95.31,"n":36,"o":95.555,"t":"2026-10-19T17:00:00Z","v":1947,"vw":95.455432},{"c":95.29,"h":95.39,"l":95.1458,"n":23,"o":95.39,"t":"2026-10-19T17:05:00Z","v":939,"vw":95.272098},{"c":95.355,"h":95.37,"l":95.295,"n":24,"o":95.295,"t":"2026-10-19T17:10:00Z","v":1156,"vw":95.343953},{"c":95.31,"h":95.42,"l":95.31,"n":19,"o":95.42,"t":"2026-10-19T17:15:00Z","v":1229,"vw":95.372083},{"c":95.37,"h":95.47,"l":95.27,"n":11,"o":95.47,"t":"2026-10-19T17:20:00Z","v":968,"vw":95.395012},{"c":95.24,"h":95.25,"l":95.24,"n":4,"o":95.24,"t":"2026-10-19T17:25:00Z","v":346,"vw":95.243333},{"c":95.34,"h":95.36,"l":95.34,"n":40,"o":95.36,"t":"2026-10-19T17:30:00Z","v":1612,"vw":95.350066},{"c":95.32,"h":95.47,"l":95.32,"n":47,"o":95.47,"t":"2026-10-19T17:35:00Z","v":2007,"vw":95.389912},{"c":95.48,"h":95.48,"l":95.44,"n":19,"o":95.44,"t":"2026-10-19T17:40:00Z","v":896,"vw":95.465714},{"c":95.43,"h":95.48,"l":95.425,"n":13,"o":95.425,"t":"2026-10-19T17:45:00Z","v":1164,"vw":95.446941},{"c":95.39,"h":95.5,"l":95.37,"n":37,"o":95.5,"t":"2026-10-19T17:50:00Z","v":1873,"vw":95.414991},{"c":95.47,"h":95.47,"l":95.355,"n":10,"o":95.355,"t":"2026-10-19T17:55:00Z","v":707,"vw":95.445},{"c":95.385,"h":95.385,"l":95.3,"n":23,"o":95.3,"t":"2026-10-19T18:00:00Z","v":723,"vw":95.36},{"c":95.205,"h":95.31,"l":95.205,"n":41,"o":95.3,"t":"2026-10-19T18:05:00Z","v":2251,"vw":95.275494},{"c":95.4,"h":95.42,"l":95.39,"n":27,"o":95.42,"t":"2026-10-19T18:10:00Z","v":1371,"vw":95.408633},{"c":95.235,"h":95.47,"l":95.235,"n":19,"o":95.39,"t":"2026-10-19T18:15:00Z","v":990,"vw":95.3925},{"c":95.175,"h":95.42,"l":95.175,"n":20,"o":95.42,"t":"2026-10-19T18:20:00Z","v":1334,"vw":95.350679},{"c":95.155,"h":95.17,"l":95.155,"n":10,"o":95.17,"t":"2026-10-19T18:25:00Z","v":981,"vw":95.161},{"c":95.125,"h":95.145,"l":95.125,"n":12,"o":95.145,"t":"2026-10-19T18:30:00Z","v":683,"vw":95.135447},{"c":95.35,"h":95.39,"l":95.075,"n":44,"o":95.24,"t":"2026-10-19T18:35:00Z","v":2462,"vw":95.259925},{"c":95.29,"h":95.29,"l":95.29,"n":6,"o":95.29,"t":"2026-10-19T18:40:00Z","v":851,"vw":95.29},{"c":95.46,"h":95.46,"l":95.285,"n":24,"o":95.285,"t":"2026-10-19T18:45:00Z","v":1058,"vw":95.40297},{"c":95.325,"h":95.46,"l":95.325,"n":19,"o":95.325,"t":"2026-10-19T18:50:00Z","v":1389,"vw":95.362962},{"c":95.4377,"h":95.47,"l":95.4377,"n":5,"o":95.47,"t":"2026-10-19T18:55:00Z","v":435,"vw":95.46202},{"c":95.5,"h":95.5,"l":95.45,"n":51,"o":95.47,"t":"2026-10-19T19:00:00Z","v":2464,"vw":95.468167},{"c":95.625,"h":95.69,"l":95.45,"n":154,"o":95.45,"t":"2026-10-19T19:05:00Z","v":10090,"vw":95.569894},{"c":95.78,"h":95.78,"l":95.625,"n":75,"o":95.72,"t":"2026-10-19T19:10:00Z","v":1973,"vw":95.701225},{"c":95.775,"h":95.78,"l":95.655,"n":44,"o":95.655,"t":"2026-10-19T19:15:00Z","v":2645,"vw":95.69806},{"c":95.71,"h":95.775,"l":95.7,"n":45,"o":95.775,"t":"2026-10-19T19:20:00Z","v":1925,"vw":95.73586},{"c":95.775,"h":95.84,"l":95.73,"n":93,"o":95.75,"t":"2026-10-19T19:25:00Z","v":5084,"vw":95.761782},{"c":95.825,"h":95.86,"l":95.76,"n":72,"o":95.76,"t":"2026-10-19T19:30:00Z","v":2394,"vw":95.820251},{"c":95.89,"h":95.9,"l":95.825,"n":65,"o":95.83,"t":"2026-10-19T19:35:00Z","v":3189,"vw":95.85739},{"c":95.77,"h":95.89,"l":95.745,"n":51,"o":95.89,"t":"2026-10-19T19:40:00Z","v":2755,"vw":95.810064},{"c":95.695,"h":95.81,"l":95.69,"n":106,"o":95.73,"t":"2026-10-19T19:45:00Z","v":4811,"vw":95.751433},{"c":95.78,"h":95.95,"l":95.695,"n":155,"o":95.695,"t":"2026-10-19T19:50:00Z","v":8046,"vw":95.816009},{"c":95.63,"h":95.88,"l":95.44,"n":680,"o":95.88,"t":"2026-10-19T19:55:00Z","v":25483,"vw":95.61719},{"c":95.6,"h":95.6,"l":95.6,"n":11,"o":95.6,"t":"2026-10-19T20:00:00Z","v":21495,"vw":95.6},{"c":96.26,"h":96.26,"l":95.55,"n":32,"o":95.55,"t":"2026-10-20T13:30:00Z","v":1441,"vw":95.764195},{"c":96.5,"h":96.5,"l":96.47,"n":14,"o":96.47,"t":"2026-10-20T13:35:00Z","v":588,"vw":96.489474},{"c":96.81,"h":96.81,"l":96.73,"n":15,"o":96.74,"t":"2026-10-20T13:40:00Z","v":1074,"vw":96.765199},{"c":96.655,"h":96.71,"l":96.655,"n":5,"o":96.71,"t":"2026-10-20T13:45:00Z","v":219,"vw":96.6825},{"c":96.765,"h":96.765,"l":96.56,"n":11,"o":96.665,"t":"2026-10-20T13:50:00Z","v":923,"vw":96.684527},{"c":96.48,"h":96.94,"l":96.48,"n":11,"o":96.94,"t":"2026-10-20T13:55:00Z","v":620,"vw":96.572555},{"c":96.96,"h":96.96,"l":96.62,"n":26,"o":96.62,"t":"2026-10-20T14:05:00Z","v":1789,"vw":96.788855},{"c":96.66,"h":97.24,"l":96.66,"n":9,"o":97.24,"t":"2026-10-20T14:10:00Z","v":356,"vw":96.903697},{"c":96.59,"h":96.92,"l":96.58,"n":83,"o":96.58,"t":"2026-10-20T14:15:00Z","v":2146,"vw":96.696322},{"c":96.52,"h":96.8,"l":96.3,"n":139,"o":96.755,"t":"2026-10-20T14:20:00Z","v":9239,"vw":96.487455},{"c":96.76,"h":96.76,"l":96.14,"n":83,"o":96.35,"t":"2026-10-20T14:25:00Z","v":3331,"vw":96.295351},{"c":96.57,"h":96.61,"l":96.46,"n":23,"o":96.46,"t":"2026-10-20T14:35:00Z","v":1186,"vw":96.537589},{"c":96.49,"h":96.49,"l":96.13,"n":6,"o":96.1499,"t":"2026-10-20T14:40:00Z","v":674,"vw":96.196633},{"c":96.05,"h":96.14,"l":96.05,"n":24,"o":96.14,"t":"2026-10-20T14:45:00Z","v":900,"vw":96.118},{"c":95.77,"h":95.79,"l":95.76,"n":15,"o":95.79,"t":"2026-10-20T14:55:00Z","v":991,"vw":95.775589},{"c":95.16,"h":95.6,"l":95.13,"n":65,"o":95.6,"t":"2026-10-20T15:00:00Z","v":4989,"vw":95.228647},{"c":95.04,"h":95.11,"l":95.0075,"n":38,"o":95.09,"t":"2026-10-20T15:05:00Z","v":1407,"vw":95.08307},{"c":95.15,"h":95.15,"l":95.14,"n":6,"o":95.14,"t":"2026-10-20T15:10:00Z","v":244,"vw":95.145},{"c":95.18,"h":95.385,"l":95.18,"n":31,"o":95.365,"t":"2026-10-20T15:20:00Z","v":921,"vw":95.32125},{"c":95.35,"h":95.35,"l":95.25,"n":16,"o":95.255,"t":"2026-10-20T15:25:00Z","v":713,"vw":95.300116},{"c":94.8374,"h":95.265,"l":94.8374,"n":27,"o":95.265,"t":"2026-10-20T15:30:00Z","v":1294,"vw":94.975283},{"c":94.855,"h":94.855,"l":94.855,"n":12,"o":94.855,"t":"2026-10-20T15:35:00Z","v":465,"vw":94.855},{"c":95.095,"h":95.095,"l":95.095,"n":3,"o":95.095,"t":"2026-10-20T15:40:00Z","v":109,"vw":95.095},{"c":95.04,"h":95.04,"l":94.955,"n":12,"o":94.955,"t":"2026-10-20T15:45:00Z","v":645,"vw":94.994776},{"c":94.91,"h":95.13,"l":94.9,"n":76,"o":94.9,"t":"2026-10-20T15:50:00Z","v":4689,"vw":94.953274},{"c":95.22,"h":95.22,"l":95.22,"n":6,"o":95.22,"t":"2026-10-20T16:05:00Z","v":207,"vw":95.22},{"c":95.31,"h":95.31,"l":95.3,"n":15,"o":95.3,"t":"2026-10-20T16:15:00Z","v":307,"vw":95.305},{"c":95.81,"h":95.81,"l":95.58,"n":90,"o":95.59,"t":"2026-10-20T16:25:00Z","v":3777,"vw":95.648231},{"c":95.8,"h":95.8,"l":95.68,"n":14,"o":95.79,"t":"2026-10-20T16:30:00Z","v":621,"vw":95.762317},{"c":95.68,"h":95.68,"l":95.68,"n":6,"o":95.68,"t":"2026-10-20T16:35:00Z","v":161,"vw":95.68},{"c":95.69,"h":95.81,"l":95.69,"n":14,"o":95.81,"t":"2026-10-20T16:40:00Z","v":939,"vw":95.724733},{"c":95.99,"h":96.07,"l":95.82,"n":89,"o":95.83,"t":"2026-10-20T16:45:00Z","v":4530,"vw":95.974254},{"c":95.83,"h":95.83,"l":95.83,"n":8,"o":95.83,"t":"2026-10-20T16:55:00Z","v":177,"vw":95.83},{"c":95.83,"h":95.83,"l":95.83,"n":1,"o":95.83,"t":"2026-10-20T17:00:00Z","v":100,"vw":95.83},{"c":95.8,"h":95.8,"l":95.8,"n":5,"o":95.8,"t":"2026-10-20T17:05:00Z","v":227,"vw":95.8},{"c":95.94,"h":95.94,"l":95.85,"n":22,"o":95.85,"t":"2026-10-20T17:10:00Z","v":729,"vw":95.879412},{"c":95.76,"h":95.93,"l":95.76,"n":3,"o":95.93,"t":"2026-10-20T17:15:00Z","v":210,"vw":95.845},{"c":95.86,"h":95.86,"l":95.73,"n":22,"o":95.73,"t":"2026-10-20T17:20:00Z","v":694,"vw":95.800461},{"c":96.3,"h":96.3,"l":96.12,"n":51,"o":96.12,"t":"2026-10-20T17:25:00Z","v":2089,"vw":96.211836},{"c":96.1,"h":96.755,"l":96.04,"n":48,"o":96.7,"t":"2026-10-20T17:30:00Z","v":4306,"vw":96.404916},{"c":96.35,"h":96.35,"l":95.8562,"n":18,"o":95.8562,"t":"2026-10-20T17:35:00Z","v":699,"vw":96.084283},{"c":96.25,"h":96.35,"l":95.96,"n":26,"o":96.35,"t":"2026-10-20T17:40:00Z","v":1455,"vw":96.248406},{"c":96.31,"h":96.32,"l":96.31,"n":18,"o":96.32,"t":"2026-10-20T17:45:00Z","v":1201,"vw":96.313988},{"c":96.28,"h":96.28,"l":96.28,"n":4,"o":96.28,"t":"2026-10-20T17:50:00Z","v":721,"vw":96.28},{"c":96.18,"h":96.27,"l":95.985,"n":77,"o":96.27,"t":"2026-10-20T17:55:00Z","v":3141,"vw":96.136802},{"c":96.045,"h":96.1,"l":96.015,"n":30,"o":96.015,"t":"2026-10-20T18:00:00Z","v":1767,"vw":96.052586},{"c":96.01,"h":96.14,"l":95.89,"n":75,"o":95.89,"t":"2026-10-20T18:05:00Z","v":2394,"vw":96.026526},{"c":95.95,"h":96.12,"l":95.95,"n":99,"o":95.995,"t":"2026-10-20T18:10:00Z","v":3340,"vw":95.987959},{"c":96.11,"h":96.11,"l":95.81,"n":12,"o":95.81,"t":"2026-10-20T18:15:00Z","v":1322,"vw":96.011305},{"c":95.825,"h":96.1,"l":95.825,"n":12,"o":95.825,"t":"2026-10-20T18:20:00Z","v":952,"vw":96.01555},{"c":95.87,"h":96.1,"l":95.8325,"n":21,"o":95.8325,"t":"2026-10-20T18:25:00Z","v":1132,"vw":96.044722},{"c":96.06,"h":96.06,"l":95.87,"n":26,"o":96.06,"t":"2026-10-20T18:30:00Z","v":1696,"vw":96.034667},{"c":95.8675,"h":96.06,"l":95.8675,"n":31,"o":95.87,"t":"2026-10-20T18:35:00Z","v":1095,"vw":96.0175},{"c":96.355,"h":96.355,"l":95.865,"n":86,"o":95.8684,"t":"2026-10-20T18:40:00Z","v":4193,"vw":96.112252},{"c":96.395,"h":96.415,"l":96.08,"n":76,"o":96.15,"t":"2026-10-20T18:45:00Z","v":3170,"vw":96.221947},{"c":96.33,"h":96.4,"l":96.26,"n":19,"o":96.26,"t":"2026-10-20T18:50:00Z","v":668,"vw":96.33},{"c":96.575,"h":96.575,"l":96.32,"n":49,"o":96.32,"t":"2026-10-20T18:55:00Z","v":2538,"vw":96.411814},{"c":96.59,"h":96.605,"l":96.41,"n":46,"o":96.41,"t":"2026-10-20T19:00:00Z","v":2195,"vw":96.509737},{"c":96.42,"h":96.63,"l":96.42,"n":49,"o":96.63,"t":"2026-10-20T19:05:00Z","v":1818,"vw":96.506885},{"c":96.45,"h":96.45,"l":96.42,"n":31,"o":96.42,"t":"2026-10-20T19:10:00Z","v":1116,"vw":96.437787},{"c":96.165,"h":96.44,"l":96.095,"n":59,"o":96.44,"t":"2026-10-20T19:15:00Z","v":3370,"vw":96.250391},{"c":96.01,"h":96.32,"l":96.01,"n":57,"o":96.165,"t":"2026-10-20T19:20:00Z","v":4931,"vw":96.161807},{"c":95.895,"h":96.15,"l":95.895,"n":54,"o":95.955,"t":"2026-10-20T19:25:00Z","v":3721,"vw":95.97631},{"c":95.86,"h":96.13,"l":95.86,"n":83,"o":95.895,"t":"2026-10-20T19:30:00Z","v":3143,"vw":95.955472},{"c":95.795,"h":95.87,"l":95.795,"n":75,"o":95.86,"t":"2026-10-20T19:35:00Z","v":4681,"vw":95.865032},{"c":96.01,"h":96.01,"l":95.795,"n":92,"o":95.795,"t":"2026-10-20T19:40:00Z","v":4864,"vw":95.911444},{"c":96.03,"h":96.17,"l":95.94,"n":84,"o":96.01,"t":"2026-10-20T19:45:00Z","v":4123,"vw":96.057158},{"c":96.01,"h":96.18,"l":96.01,"n":91,"o":96.18,"t":"2026-10-20T19:50:00Z","v":4676,"vw":96.109865},{"c":95.91,"h":96.205,"l":95.718,"n":740,"o":96.01,"t":"2026-10-20T19:55:00Z","v":38180,"vw":95.935435},{"c":95.87,"h":95.87,"l":95.87,"n":10,"o":95.87,"t":"2026-10-20T20:00:00Z","v":31184,"vw":95.87},{"c":96.29,"h":96.29,"l":95.135,"n":54,"o":96.09,"t":"2026-10-21T13:30:00Z","v":2199,"vw":95.934011},{"c":96.29,"h":96.29,"l":96.29,"n":32,"o":96.29,"t":"2026-10-21T13:35:00Z","v":1030,"vw":96.29},{"c":96.985,"h":97.13,"l":96.71,"n":30,"o":96.71,"t":"2026-10-21T13:40:00Z","v":4531,"vw":96.94832},{"c":96.86,"h":97.25,"l":96.86,"n":36,"o":97.24,"t":"2026-10-21T13:50:00Z","v":968,"vw":97.176818},{"c":96.98,"h":96.98,"l":96.88,"n":20,"o":96.88,"t":"2026-10-21T13:55:00Z","v":1072,"vw":96.928703},{"c":96.62,"h":96.62,"l":96.62,"n":2,"o":96.62,"t":"2026-10-21T14:00:00Z","v":222,"vw":96.62},{"c":96.865,"h":96.875,"l":96.45,"n":32,"o":96.775,"t":"2026-10-21T14:05:00Z","v":1853,"vw":96.717165},{"c":96.87,"h":96.995,"l":96.86,"n":10,"o":96.87,"t":"2026-10-21T14:10:00Z","v":976,"vw":96.90967},{"c":97,"h":97.015,"l":96.92,"n":16,"o":97,"t":"2026-10-21T14:15:00Z","v":1027,"vw":96.987874},{"c":97,"h":97.26,"l":97,"n":49,"o":97.235,"t":"2026-10-21T14:20:00Z","v":3194,"vw":97.142079},{"c":97.28,"h":97.54,"l":97.23,"n":52,"o":97.26,"t":"2026-10-21T14:25:00Z","v":5715,"vw":97.265563},{"c":97.46,"h":97.635,"l":97.19,"n":119,"o":97.28,"t":"2026-10-21T14:30:00Z","v":10255,"vw":97.519217},{"c":97.33,"h":97.48,"l":97.325,"n":76,"o":97.39,"t":"2026-10-21T14:35:00Z","v":3741,"vw":97.404272},{"c":97.36,"h":97.59,"l":97.3,"n":127,"o":97.37,"t":"2026-10-21T14:40:00Z","v":7290,"vw":97.435421},{"c":97.3,"h":97.39,"l":97.26,"n":22,"o":97.38,"t":"2026-10-21T14:45:00Z","v":1009,"vw":97.347865},{"c":97.38,"h":97.62,"l":97.28,"n":73,"o":97.29,"t":"2026-10-21T14:50:00Z","v":7197,"vw":97.391612},{"c":97.23,"h":97.61,"l":97.23,"n":118,"o":97.54,"t":"2026-10-21T14:55:00Z","v":8665,"vw":97.406162},{"c":97.68,"h":97.68,"l":97.66,"n":12,"o":97.66,"t":"2026-10-21T15:00:00Z","v":343,"vw":97.67},{"c":97.51,"h":97.68,"l":97.4,"n":171,"o":97.68,"t":"2026-10-21T15:05:00Z","v":16160,"vw":97.641025},{"c":97.59,"h":97.7,"l":97.32,"n":79,"o":97.565,"t":"2026-10-21T15:10:00Z","v":4846,"vw":97.551014},{"c":97.54,"h":97.62,"l":97.46,"n":48,"o":97.58,"t":"2026-10-21T15:15:00Z","v":5361,"vw":97.511821},{"c":97.815,"h":97.815,"l":97.53,"n":68,"o":97.545,"t":"2026-10-21T15:20:00Z","v":6425,"vw":97.551547},{"c":97.75,"h":98.01,"l":97.75,"n":83,"o":98.01,"t":"2026-10-21T15:25:00Z","v":2540,"vw":97.901842},{"c":97.505,"h":97.72,"l":97.505,"n":47,"o":97.72,"t":"2026-10-21T15:30:00Z","v":3019,"vw":97.616023},{"c":97.89,"h":98.06,"l":97.69,"n":125,"o":97.71,"t":"2026-10-21T15:35:00Z","v":10038,"vw":97.938812},{"c":97.96,"h":98.17,"l":97.88,"n":225,"o":97.93,"t":"2026-10-21T15:40:00Z","v":18813,"vw":98.049466},{"c":98.27,"h":98.37,"l":97.96,"n":209,"o":97.96,"t":"2026-10-21T15:45:00Z","v":13746,"vw":98.204228},{"c":98.1305,"h":98.39,"l":98.08,"n":264,"o":98.21,"t":"2026-10-21T15:50:00Z","v":7016,"vw":98.162462},{"c":98.22,"h":98.37,"l":98.17,"n":51,"o":98.37,"t":"2026-10-21T15:55:00Z","v":5197,"vw":98.222857},{"c":98.45,"h":98.46,"l":98.45,"n":9,"o":98.46,"t":"2026-10-21T16:00:00Z","v":320,"vw":98.455},{"c":98.49,"h":98.51,"l":98.43,"n":8,"o":98.43,"t":"2026-10-21T16:05:00Z","v":320,"vw":98.476667},{"c":98.285,"h":98.58,"l":98.285,"n":30,"o":98.52,"t":"2026-10-21T16:10:00Z","v":1028,"vw":98.494892},{"c":98.38,"h":98.41,"l":98.2,"n":45,"o":98.41,"t":"2026-10-21T16:15:00Z","v":1753,"vw":98.269131},{"c":98.73,"h":98.75,"l":98.41,"n":59,"o":98.41,"t":"2026-10-21T16:20:00Z","v":5252,"vw":98.556342},{"c":98.315,"h":98.685,"l":98.22,"n":91,"o":98.685,"t":"2026-10-21T16:25:00Z","v":8694,"vw":98.483912},{"c":98.37,"h":98.37,"l":98.265,"n":10,"o":98.265,"t":"2026-10-21T16:30:00Z","v":763,"vw":98.302155},{"c":98.46,"h":98.46,"l":98.17,"n":115,"o":98.18,"t":"2026-10-21T16:35:00Z","v":3006,"vw":98.256044},{"c":98.46,"h":98.46,"l":98.32,"n":15,"o":98.46,"t":"2026-10-21T16:40:00Z","v":598,"vw":98.39},{"c":98.45,"h":98.45,"l":98.315,"n":9,"o":98.45,"t":"2026-10-21T16:45:00Z","v":470,"vw":98.400443},{"c":98.305,"h":98.54,"l":98.23,"n":177,"o":98.44,"t":"2026-10-21T16:50:00Z","v":4648,"vw":98.37011},{"c":98.18,"h":98.3175,"l":98.18,"n":38,"o":98.3175,"t":"2026-10-21T16:55:00Z","v":1863,"vw":98.231389},{"c":98.075,"h":98.075,"l":98.075,"n":2,"o":98.075,"t":"2026-10-21T17:00:00Z","v":388,"vw":98.075},{"c":98.32,"h":98.32,"l":98.24,"n":22,"o":98.24,"t":"2026-10-21T17:05:00Z","v":847,"vw":98.271854},{"c":98.18,"h":98.195,"l":98.18,"n":20,"o":98.19,"t":"2026-10-21T17:10:00Z","v":1832,"vw":98.188125},{"c":98.185,"h":98.19,"l":98.185,"n":13,"o":98.19,"t":"2026-10-21T17:15:00Z","v":325,"vw":98.186667},{"c":98.1375,"h":98.32,"l":98.1375,"n":11,"o":98.185,"t":"2026-10-21T17:20:00Z","v":540,"vw":98.1975},{"c":97.9,"h":98.175,"l":97.9,"n":93,"o":98.175,"t":"2026-10-21T17:25:00Z","v":6015,"vw":98.081901},{"c":97.915,"h":98.09,"l":97.91,"n":27,"o":98.09,"t":"2026-10-21T17:35:00Z","v":2197,"vw":97.923222},{"c":97.89,"h":97.89,"l":97.89,"n":7,"o":97.89,"t":"2026-10-21T17:40:00Z","v":1075,"vw":97.89},{"c":98.05,"h":98.05,"l":98.05,"n":10,"o":98.05,"t":"2026-10-21T17:45:00Z","v":407,"vw":98.05},{"c":98.11,"h":98.11,"l":98.11,"n":19,"o":98.11,"t":"2026-10-21T17:50:00Z","v":278,"vw":98.11},{"c":98.435,"h":98.5,"l":98.37,"n":27,"o":98.37,"t":"2026-10-21T17:55:00Z","v":887,"vw":98.452555},{"c":98.52,"h":98.66,"l":98.3,"n":47,"o":98.3,"t":"2026-10-21T18:00:00Z","v":1789,"vw":98.568397},{"c":98.33,"h":98.425,"l":98.33,"n":56,"o":98.425,"t":"2026-10-21T18:05:00Z","v":2525,"vw":98.368215},{"c":98.3,"h":98.3,"l":98.3,"n":7,"o":98.3,"t":"2026-10-21T18:15:00Z","v":202,"vw":98.3},{"c":98.05,"h":98.355,"l":98.05,"n":65,"o":98.34,"t":"2026-10-21T18:30:00Z","v":4848,"vw":98.327874},{"c":98.215,"h":98.215,"l":98.215,"n":8,"o":98.215,"t":"2026-10-21T18:40:00Z","v":569,"vw":98.215},{"c":98.32,"h":98.41,"l":98.32,"n":41,"o":98.41,"t":"2026-10-21T18:45:00Z","v":1342,"vw":98.332857},{"c":98.32,"h":98.32,"l":98.32,"n":5,"o":98.32,"t":"2026-10-21T18:50:00Z","v":199,"vw":98.32},{"c":98.12,"h":98.12,"l":98.12,"n":16,"o":98.12,"t":"2026-10-21T18:55:00Z","v":869,"vw":98.12},{"c":97.87,"h":98.02,"l":97.805,"n":57,"o":97.805,"t":"2026-10-21T19:00:00Z","v":4034,"vw":97.957102},{"c":97.7705,"h":97.85,"l":97.7705,"n":14,"o":97.85,"t":"2026-10-21T19:05:00Z","v":597,"vw":97.797914},{"c":97.835,"h":97.89,"l":97.55,"n":45,"o":97.77,"t":"2026-10-21T19:10:00Z","v":3744,"vw":97.781553},{"c":98.12,"h":98.12,"l":98.12,"n":17,"o":98.12,"t":"2026-10-21T19:15:00Z","v":350,"vw":98.12},{"c":98.03,"h":98.03,"l":98.03,"n":8,"o":98.03,"t":"2026-10-21T19:20:00Z","v":382,"vw":98.03},{"c":98.29,"h":98.29,"l":98.24,"n":12,"o":98.24,"t":"2026-10-21T19:25:00Z","v":380,"vw":98.266667},{"c":98.33,"h":98.33,"l":98.33,"n":14,"o":98.33,"t":"2026-10-21T19:30:00Z","v":225,"vw":98.33},{"c":98.17,"h":98.27,"l":98.16,"n":99,"o":98.27,"t":"2026-10-21T19:40:00Z","v":2554,"vw":98.228759},{"c":98.28,"h":98.28,"l":98.095,"n":37,"o":98.19,"t":"2026-10-21T19:50:00Z","v":1262,"vw":98.190552},{"c":97.64,"h":98.2025,"l":97.64,"n":512,"o":98.2025,"t":"2026-10-21T19:55:00Z","v":30975,"vw":97.836935},{"c":97.6,"h":97.76,"l":97.6,"n":14,"o":97.76,"t":"2026-10-21T20:00:00Z","v":34751,"vw":97.601209}],"history":[{"c":33.3,"h":33.4,"l":32.695,"n":5322,"o":33.11,"t":"2024-10-21T04:00:00Z","v":311323,"vw":33.178158},{"c":32.63,"h":33.285,"l":32.6,"n":2602,"o":33.27,"t":"2024-10-22T04:00:00Z","v":136006,"vw":32.808463},{"c":31.05,"h":32.47,"l":31.05,"n":3994,"o":32.42,"t":"2024-10-23T04:00:00Z","v":217875,"vw":31.492312},{"c":31.94,"h":31.95,"l":31.14,"n":2654,"o":31.19,"t":"2024-10-24T04:00:00Z","v":210487,"vw":31.721745},{"c":31.31,"h":32.1,"l":31.31,"n":3413,"o":31.94,"t":"2024-10-25T04:00:00Z","v":250129,"vw":31.555702},{"c":31.6,"h":31.87,"l":31.32,"n":3082,"o":31.38,"t":"2024-10-28T04:00:00Z","v":147515,"vw":31.602348},{"c":31.17,"h":31.66,"l":31.02,"n":3077,"o":31.46,"t":"2024-10-29T04:00:00Z","v":204082,"vw":31.199248},{"c":32.38,"h":32.82,"l":31.05,"n":5446,"o":31.49,"t":"2024-10-30T04:00:00Z","v":454563,"vw":32.068432},{"c":31.91,"h":32.45,"l":31.91,"n":3347,"o":32.3,"t":"2024-10-31T04:00:00Z","v":235382,"vw":32.145302},{"c":31.66,"h":32.45,"l":31.66,"n":2814,"o":32.14,"t":"2024-11-01T04:00:00Z","v":99391,"vw":31.897391},{"c":31.76,"h":32,"l":31.61,"n":2323,"o":31.7,"t":"2024-11-04T05:00:00Z","v":100797,"vw":31.769384},{"c":32.22,"h":32.37,"l":31.87,"n":2592,"o":31.87,"t":"2024-11-05T05:00:00Z","v":142463,"vw":32.175145},{"c":32.26,"h":32.405,"l":31.64,"n":2352,"o":32.25,"t":"2024-11-06T05:00:00Z","v":133037,"vw":32.161231},{"c":32.79,"h":33.09,"l":32.3,"n":3988,"o":32.65,"t":"2024-11-07T05:00:00Z","v":196669,"vw":32.775669},{"c":32.22,"h":32.83,"l":32.04,"n":4599,"o":32.6,"t":"2024-11-08T05:00:00Z","v":275289,"vw":32.374209},{"c":32.32,"h":32.375,"l":32.06,"n":3452,"o":32.19,"t":"2024-11-11T05:00:00Z","v":108860,"vw":32.219031},{"c":31.35,"h":32.32,"l":31.16,"n":4320,"o":32.32,"t":"2024-11-12T05:00:00Z","v":237646,"vw":31.374673},{"c":31.2,"h":31.45,"l":30.68,"n":4598,"o":31.35,"t":"2024-11-13T05:00:00Z","v":330868,"vw":31.106962},{"c":31.48,"h":31.83,"l":31.11,"n":4865,"o":31.35,"t":"2024-11-14T05:00:00Z","v":476635,"vw":31.507043},{"c":31.78,"h":31.97,"l":31.48,"n":3406,"o":31.5,"t":"2024-11-15T05:00:00Z","v":303659,"vw":31.785416},{"c":32.82,"h":32.92,"l":31.7,"n":4200,"o":31.7,"t":"2024-11-18T05:00:00Z","v":339649,"vw":32.701349},{"c":32.94,"h":33.21,"l":32.38,"n":4134,"o":32.49,"t":"2024-11-19T05:00:00Z","v":296371,"vw":32.863286},{"c":33.47,"h":33.5,"l":32.76,"n":4380,"o":32.86,"t":"2024-11-20T05:00:00Z","v":375801,"vw":33.152489},{"c":32.76,"h":33.61,"l":32.76,"n":3303,"o":33.3,"t":"2024-11-21T05:00:00Z","v":184557,"vw":33.139134},{"c":32.79,"h":32.99,"l":32.61,"n":1864,"o":32.8,"t":"2024-11-22T05:00:00Z","v":85307,"vw":32.842123},{"c":33.33,"h":33.625,"l":32.8383,"n":5402,"o":33.01,"t":"2024-11-25T05:00:00Z","v":507786,"vw":33.283272},{"c":32.58,"h":33.12,"l":32.53,"n":3724,"o":33.11,"t":"2024-11-26T05:00:00Z","v":178510,"vw":32.78412},{"c":32.91,"h":33.09,"l":32.4202,"n":2734,"o":32.55,"t":"2024-11-27T05:00:00Z","v":165990,"vw":32.826771},{"c":32.7,"h":33.035,"l":32.58,"n":2058,"o":32.78,"t":"2024-11-29T05:00:00Z","v":94742,"vw":32.760734},{"c":32.65,"h":32.83,"l":32.471,"n":4003,"o":32.65,"t":"2024-12-02T05:00:00Z","v":222704,"vw":32.65697},{"c":32.63,"h":33.048,"l":32.59,"n":3285,"o":32.86,"t":"2024-12-03T05:00:00Z","v":197662,"vw":32.735134},{"c":32.3,"h":32.795,"l":32.24,"n":3387,"o":32.65,"t":"2024-12-04T05:00:00Z","v":265087,"vw":32.452155},{"c":32.96,"h":33.115,"l":32.37,"n":4140,"o":32.8,"t":"2024-12-05T05:00:00Z","v":254616,"vw":32.88984},{"c":32.72,"h":33.14,"l":32.58,"n":2962,"o":33.08,"t":"2024-12-06T05:00:00Z","v":173891,"vw":32.802693},{"c":32.69,"h":33.25,"l":32.65,"n":3062,"o":33.16,"t":"2024-12-09T05:00:00Z","v":196283,"vw":32.851645},{"c":32.88,"h":33.29,"l":32.67,"n":3304,"o":32.74,"t":"2024-12-10T05:00:00Z","v":202639,"vw":32.903916},{"c":33.32,"h":33.7,"l":32.6,"n":5682,"o":33,"t":"2024-12-11T05:00:00Z","v":296201,"vw":33.217909},{"c":33.14,"h":33.3699,"l":32.955,"n":2977,"o":33.21,"t":"2024-12-12T05:00:00Z","v":148382,"vw":33.161179},{"c":33.19,"h":33.39,"l":32.93,"n":2491,"o":33.21,"t":"2024-12-13T05:00:00Z","v":138636,"vw":33.182034},{"c":32.86,"h":33.35,"l":32.77,"n":3882,"o":33.19,"t":"2024-12-16T05:00:00Z","v":159836,"vw":32.997121},{"c":32.55,"h":32.85,"l":32.22,"n":3208,"o":32.7,"t":"2024-12-17T05:00:00Z","v":228837,"vw":32.61901},{"c":31.56,"h":32.64,"l":31.56,"n":3895,"o":32.53,"t":"2024-12-18T05:00:00Z","v":270335,"vw":32.063003},{"c":31.89,"h":32.22,"l":31.7,"n":3996,"o":31.7,"t":"2024-12-19T05:00:00Z","v":334624,"vw":31.972183},{"c":32.19,"h":32.54,"l":31.6,"n":2946,"o":31.6,"t":"2024-12-20T05:00:00Z","v":214576,"vw":32.296934},{"c":32.18,"h":32.18,"l":31.77,"n":2437,"o":32.15,"t":"2024-12-23T05:00:00Z","v":126909,"vw":32.039029},{"c":32.29,"h":32.35,"l":32.09,"n":1069,"o":32.09,"t":"2024-12-24T05:00:00Z","v":44900,"vw":32.280652},{"c":32.48,"h":32.77,"l":32.32,"n":2324,"o":32.35,"t":"2024-12-26T05:00:00Z","v":106325,"vw":32.569819},{"c":32.05,"h":32.41,"l":31.94,"n":2697,"o":32.27,"t":"2024-12-27T05:00:00Z","v":170514,"vw":32.114087},{"c":31.67,"h":31.7,"l":31.19,"n":3737,"o":31.29,"t":"2024-12-30T05:00:00Z","v":194804,"vw":31.531554},{"c":31.51,"h":31.85,"l":31.25,"n":2338,"o":31.59,"t":"2024-12-31T05:00:00Z","v":129750,"vw":31.50355},{"c":32.34,"h":32.37,"l":31.66,"n":2943,"o":31.66,"t":"2025-01-02T05:00:00Z","v":171539,"vw":32.112011},{"c":31.99,"h":32.6,"l":31.8,"n":4337,"o":32.36,"t":"2025-01-03T05:00:00Z","v":250444,"vw":32.073531},{"c":32.35,"h":32.74,"l":32.14,"n":3149,"o":32.16,"t":"2025-01-06T05:00:00Z","v":203799,"vw":32.396377},{"c":32.57,"h":32.88,"l":32.38,"n":3521,"o":32.38,"t":"2025-01-07T05:00:00Z","v":259257,"vw":32.597147},{"c":32.4,"h":32.7299,"l":32.32,"n":4177,"o":32.52,"t":"2025-01-08T05:00:00Z","v":212830,"vw":32.493814},{"c":32.35,"h":32.5099,"l":32.24,"n":4197,"o":32.4,"t":"2025-01-10T05:00:00Z","v":241340,"vw":32.350344},{"c":32.33,"h":32.415,"l":31.83,"n":4499,"o":31.95,"t":"2025-01-13T05:00:00Z","v":343366,"vw":32.23516},{"c":32.43,"h":32.6,"l":32.19,"n":6012,"o":32.51,"t":"2025-01-14T05:00:00Z","v":224272,"vw":32.431981},{"c":32.51,"h":33.135,"l":32.48,"n":6112,"o":33.07,"t":"2025-01-15T05:00:00Z","v":401395,"vw":32.666939},{"c":32.05,"h":32.47,"l":31.78,"n":4655,"o":32.47,"t":"2025-01-16T05:00:00Z","v":222868,"vw":32.029285},{"c":32.15,"h":32.37,"l":31.9375,"n":4352,"o":32.17,"t":"2025-01-17T05:00:00Z","v":235560,"vw":32.142481},{"c":32.37,"h":32.49,"l":32.05,"n":4352,"o":32.31,"t":"2025-01-21T05:00:00Z","v":277193,"vw":32.224484},{"c":33.07,"h":33.1399,"l":32.21,"n":5065,"o":32.27,"t":"2025-01-22T05:00:00Z","v":359717,"vw":32.753393},{"c":34.43,"h":34.43,"l":33.015,"n":8540,"o":33.08,"t":"2025-01-23T05:00:00Z","v":606064,"vw":33.848584},{"c":35.67,"h":35.71,"l":34.35,"n":8919,"o":34.43,"t":"2025-01-24T05:00:00Z","v":1009200,"vw":35.313828},{"c":36.88,"h":37.17,"l":34.92,"n":14560,"o":35.5,"t":"2025-01-27T05:00:00Z","v":1237461,"vw":36.255189},{"c":38.67,"h":39.73,"l":37.5,"n":15356,"o":37.77,"t":"2025-01-28T05:00:00Z","v":1407342,"vw":38.622898},{"c":40.3,"h":40.43,"l":38.63,"n":8943,"o":38.78,"t":"2025-01-29T05:00:00Z","v":630524,"vw":39.692134},{"c":39.84,"h":40.62,"l":39.39,"n":8751,"o":40.205,"t":"2025-01-30T05:00:00Z","v":622821,"vw":39.904331},{"c":39.55,"h":40.17,"l":39.43,"n":5766,"o":39.89,"t":"2025-01-31T05:00:00Z","v":371577,"vw":39.730626},{"c":38.97,"h":39.25,"l":38.31,"n":6576,"o":38.84,"t":"2025-02-03T05:00:00Z","v":401123,"vw":38.852669},{"c":39.26,"h":39.65,"l":39.03,"n":4205,"o":39.25,"t":"2025-02-04T05:00:00Z","v":300312,"vw":39.338416},{"c":39.14,"h":39.475,"l":38.8841,"n":5596,"o":39.25,"t":"2025-02-05T05:00:00Z","v":400389,"vw":39.217585},{"c":39.96,"h":40.05,"l":39.04,"n":5639,"o":39.21,"t":"2025-02-06T05:00:00Z","v":332707,"vw":39.759619},{"c":39.38,"h":40,"l":39.2401,"n":3847,"o":39.86,"t":"2025-02-07T05:00:00Z","v":222703,"vw":39.557261},{"c":39.83,"h":39.87,"l":39.25,"n":4563,"o":39.51,"t":"2025-02-10T05:00:00Z","v":223557,"vw":39.678742},{"c":40.04,"h":40.235,"l":39.51,"n":5390,"o":39.84,"t":"2025-02-11T05:00:00Z","v":286357,"vw":40.042646},{"c":39.99,"h":40.27,"l":39.72,"n":4315,"o":39.86,"t":"2025-02-12T05:00:00Z","v":234176,"vw":39.976578},{"c":40.32,"h":40.38,"l":39.35,"n":5331,"o":39.87,"t":"2025-02-13T05:00:00Z","v":393174,"vw":39.990091},{"c":40.71,"h":41,"l":40.485,"n":5252,"o":40.49,"t":"2025-02-14T05:00:00Z","v":277933,"vw":40.763059},{"c":41.09,"h":41.3899,"l":40.77,"n":6146,"o":40.9,"t":"2025-02-18T05:00:00Z","v":467617,"vw":41.116695},{"c":41.52,"h":41.55,"l":40.36,"n":6682,"o":41,"t":"2025-02-19T05:00:00Z","v":343685,"vw":41.210659},{"c":43.44,"h":44.25,"l":42.55,"n":15247,"o":42.77,"t":"2025-02-20T05:00:00Z","v":1115054,"vw":43.341625},{"c":42.79,"h":43.66,"l":42.72,"n":8644,"o":43.16,"t":"2025-02-21T05:00:00Z","v":451056,"vw":43.138613},{"c":43.15,"h":43.33,"l":42.48,"n":5827,"o":42.79,"t":"2025-02-24T05:00:00Z","v":369968,"vw":43.122024},{"c":43.4,"h":43.545,"l":42.98,"n":5138,"o":43.44,"t":"2025-02-25T05:00:00Z","v":307133,"vw":43.335995},{"c":43.25,"h":43.98,"l":43.065,"n":5921,"o":43.4,"t":"2025-02-26T05:00:00Z","v":432813,"vw":43.5766},{"c":41.74,"h":43.298,"l":41.4,"n":7863,"o":43.19,"t":"2025-02-27T05:00:00Z","v":550136,"vw":42.119332},{"c":41.72,"h":42.25,"l":41.22,"n":5631,"o":41.76,"t":"2025-02-28T05:00:00Z","v":451865,"vw":41.675434},{"c":40.84,"h":42.68,"l":40.59,"n":6373,"o":42.01,"t":"2025-03-03T05:00:00Z","v":439040,"vw":41.605849},{"c":40.7,"h":41.285,"l":39.13,"n":6946,"o":40.49,"t":"2025-03-04T05:00:00Z","v":512396,"vw":40.208142},{"c":41.98,"h":42.7,"l":41.16,"n":5385,"o":41.3,"t":"2025-03-05T05:00:00Z","v":342441,"vw":42.023493},{"c":41.58,"h":42.56,"l":41.49,"n":4810,"o":41.5,"t":"2025-03-06T05:00:00Z","v":263754,"vw":41.835},{"c":41.64,"h":42.22,"l":41.38,"n":4190,"o":41.5,"t":"2025-03-07T05:00:00Z","v":239968,"vw":41.81093},{"c":40.49,"h":41.66,"l":40.23,"n":5086,"o":41.04,"t":"2025-03-10T04:00:00Z","v":373749,"vw":40.759945},{"c":41.37,"h":41.45,"l":39.9,"n":5396,"o":40.57,"t":"2025-03-11T04:00:00Z","v":385445,"vw":40.898147},{"c":42.39,"h":42.56,"l":41.65,"n":3571,"o":42.01,"t":"2025-03-12T04:00:00Z","v":196518,"vw":42.216523},{"c":41.57,"h":42.67,"l":41.45,"n":5215,"o":42.14,"t":"2025-03-13T04:00:00Z","v":318021,"vw":41.870478},{"c":43.12,"h":43.29,"l":41.77,"n":4646,"o":42.25,"t":"2025-03-14T04:00:00Z","v":325895,"vw":42.731127},{"c":43.89,"h":43.97,"l":43.17,"n":4989,"o":43.17,"t":"2025-03-17T04:00:00Z","v":285213,"vw":43.776457},{"c":43.08,"h":44.03,"l":42.92,"n":5140,"o":44.03,"t":"2025-03-18T04:00:00Z","v":380227,"vw":43.225644},{"c":42.93,"h":43.068,"l":42.42,"n":4482,"o":42.86,"t":"2025-03-19T04:00:00Z","v":469698,"vw":42.839063},{"c":42.67,"h":42.695,"l":42.25,"n":4623,"o":42.54,"t":"2025-03-20T04:00:00Z","v":301697,"vw":42.517988},{"c":42.68,"h":42.75,"l":42.15,"n":7700,"o":42.45,"t":"2025-03-21T04:00:00Z","v":595790,"vw":42.513749},{"c":43.23,"h":43.25,"l":42.69,"n":4578,"o":42.69,"t":"2025-03-24T04:00:00Z","v":385486,"vw":43.083459},{"c":43.88,"h":44.16,"l":43.4,"n":5242,"o":43.49,"t":"2025-03-25T04:00:00Z","v":421286,"vw":43.784326},{"c":44.29,"h":44.93,"l":43.77,"n":6667,"o":43.82,"t":"2025-03-26T04:00:00Z","v":443439,"vw":44.411766},{"c":43.76,"h":44.66,"l":43.615,"n":6776,"o":44.02,"t":"2025-03-27T04:00:00Z","v":443613,"vw":43.96955},{"c":43.79,"h":44.11,"l":43.25,"n":6944,"o":43.7,"t":"2025-03-28T04:00:00Z","v":562475,"vw":43.622667},{"c":40.2,"h":40.42,"l":39.0405,"n":6465,"o":39.23,"t":"2025-03-31T04:00:00Z","v":462549,"vw":39.8467},{"c":41.38,"h":41.44,"l":40.2,"n":8067,"o":40.28,"t":"2025-04-01T04:00:00Z","v":607918,"vw":41.01989},{"c":42.06,"h":42.07,"l":41.04,"n":5920,"o":41.07,"t":"2025-04-02T04:00:00Z","v":431570,"vw":41.588121},{"c":42.23,"h":42.53,"l":40.82,"n":9249,"o":40.84,"t":"2025-04-03T04:00:00Z","v":684768,"vw":42.152995},{"c":40.04,"h":41.12,"l":39.285,"n":9778,"o":41.12,"t":"2025-04-04T04:00:00Z","v":947332,"vw":39.881675},{"c":37.59,"h":40.49,"l":37.37,"n":14367,"o":38.81,"t":"2025-04-07T04:00:00Z","v":1101094,"vw":38.327147},{"c":36.11,"h":39.07,"l":35.65,"n":12764,"o":38.84,"t":"2025-04-08T04:00:00Z","v":1050180,"vw":36.933506},{"c":38.98,"h":39.185,"l":35.44,"n":13407,"o":35.77,"t":"2025-04-09T04:00:00Z","v":890293,"vw":37.44606},{"c":36.49,"h":38.77,"l":36.2075,"n":9987,"o":38.68,"t":"2025-04-10T04:00:00Z","v":844164,"vw":36.973786},{"c":37.73,"h":37.98,"l":36.4,"n":9272,"o":36.79,"t":"2025-04-11T04:00:00Z","v":707434,"vw":37.153868},{"c":38.29,"h":38.8247,"l":37.72,"n":8122,"o":38.39,"t":"2025-04-14T04:00:00Z","v":538584,"vw":38.265953},{"c":39.02,"h":39.17,"l":38.02,"n":5198,"o":38.38,"t":"2025-04-15T04:00:00Z","v":408274,"vw":38.838181},{"c":39.65,"h":39.87,"l":39,"n":4903,"o":39,"t":"2025-04-16T04:00:00Z","v":358801,"vw":39.455124},{"c":39.53,"h":40.03,"l":39.45,"n":3279,"o":39.75,"t":"2025-04-17T04:00:00Z","v":196979,"vw":39.72485},{"c":40.03,"h":40.3,"l":39.49,"n":6024,"o":39.73,"t":"2025-04-21T04:00:00Z","v":455095,"vw":39.95737},{"c":41.3,"h":41.4,"l":40.495,"n":5376,"o":40.54,"t":"2025-04-22T04:00:00Z","v":397653,"vw":41.089363},{"c":41.37,"h":41.99,"l":41.1552,"n":4890,"o":41.92,"t":"2025-04-23T04:00:00Z","v":291617,"vw":41.523075},{"c":41.65,"h":42.19,"l":41.55,"n":3353,"o":41.74,"t":"2025-04-24T04:00:00Z","v":224808,"vw":41.799502},{"c":42.33,"h":42.33,"l":41.41,"n":4177,"o":41.5,"t":"2025-04-25T04:00:00Z","v":311272,"vw":41.938818},{"c":40.67,"h":41.945,"l":40,"n":8659,"o":41.78,"t":"2025-04-28T04:00:00Z","v":719771,"vw":40.730225},{"c":40.83,"h":40.94,"l":40.3033,"n":4583,"o":40.61,"t":"2025-04-29T04:00:00Z","v":357058,"vw":40.677032},{"c":40.32,"h":40.53,"l":39.89,"n":6040,"o":40.33,"t":"2025-04-30T04:00:00Z","v":478877,"vw":40.159782},{"c":40.5,"h":40.86,"l":39.9985,"n":4037,"o":40.3,"t":"2025-05-01T04:00:00Z","v":224106,"vw":40.498043},{"c":40.99,"h":41.32,"l":40.9156,"n":3504,"o":41.1,"t":"2025-05-02T04:00:00Z","v":203601,"vw":41.096201},{"c":40.47,"h":41.35,"l":40.115,"n":5971,"o":41,"t":"2025-05-05T04:00:00Z","v":489112,"vw":40.544209},{"c":41.19,"h":41.5911,"l":40.07,"n":5611,"o":40.07,"t":"2025-05-06T04:00:00Z","v":427938,"vw":40.961398},{"c":40.72,"h":41.42,"l":40.57,"n":5422,"o":41.38,"t":"2025-05-07T04:00:00Z","v":322609,"vw":40.845533},{"c":41.18,"h":41.76,"l":40.73,"n":4003,"o":40.73,"t":"2025-05-08T04:00:00Z","v":304022,"vw":41.183284},{"c":41.16,"h":41.735,"l":40.91,"n":5086,"o":41.2,"t":"2025-05-09T04:00:00Z","v":334615,"vw":41.271375},{"c":40.34,"h":41.8135,"l":40.26,"n":6132,"o":41.27,"t":"2025-05-12T04:00:00Z","v":494068,"vw":40.621445},{"c":41.77,"h":41.97,"l":40.48,"n":5606,"o":40.48,"t":"2025-05-13T04:00:00Z","v":379159,"vw":41.622524},{"c":42.35,"h":42.58,"l":41.64,"n":3930,"o":41.86,"t":"2025-05-14T04:00:00Z","v":277460,"vw":42.322897},{"c":42.2,"h":42.4437,"l":41.655,"n":3063,"o":42.29,"t":"2025-05-15T04:00:00Z","v":172298,"vw":42.105658},{"c":41.55,"h":42.4599,"l":41.395,"n":5703,"o":42.12,"t":"2025-05-16T04:00:00Z","v":359324,"vw":41.622881},{"c":41.63,"h":42.185,"l":41.34,"n":2251,"o":41.83,"t":"2025-05-19T04:00:00Z","v":160571,"vw":41.678555},{"c":42.18,"h":42.18,"l":41.39,"n":4120,"o":41.39,"t":"2025-05-20T04:00:00Z","v":270532,"vw":41.942596},{"c":41.22,"h":42.32,"l":41.22,"n":3158,"o":42.26,"t":"2025-05-21T04:00:00Z","v":151450,"vw":41.542676},{"c":40.53,"h":41.23,"l":40.4,"n":4758,"o":41.07,"t":"2025-05-22T04:00:00Z","v":250789,"vw":40.810485},{"c":41.57,"h":41.77,"l":40.28,"n":4413,"o":40.28,"t":"2025-05-23T04:00:00Z","v":395966,"vw":41.326777},{"c":42.22,"h":42.59,"l":41.75,"n":5449,"o":42.06,"t":"2025-05-27T04:00:00Z","v":323141,"vw":42.188994},{"c":42.33,"h":42.775,"l":42.08,"n":4912,"o":42.09,"t":"2025-05-28T04:00:00Z","v":518912,"vw":42.533606},{"c":42.46,"h":42.805,"l":42.065,"n":6032,"o":42.44,"t":"2025-05-29T04:00:00Z","v":410454,"vw":42.539475},{"c":41.43,"h":42.41,"l":41.22,"n":7358,"o":42.41,"t":"2025-05-30T04:00:00Z","v":717256,"vw":41.510046},{"c":43.4,"h":44.64,"l":41.54,"n":11250,"o":41.71,"t":"2025-06-02T04:00:00Z","v":1035448,"vw":43.441847},{"c":43.45,"h":43.49,"l":42.26,"n":7061,"o":43,"t":"2025-06-03T04:00:00Z","v":567777,"vw":43.005159},{"c":43.58,"h":44.3,"l":43.445,"n":5119,"o":43.49,"t":"2025-06-04T04:00:00Z","v":374893,"vw":43.726132},{"c":43.57,"h":43.93,"l":43.36,"n":3911,"o":43.93,"t":"2025-06-05T04:00:00Z","v":385167,"vw":43.603926},{"c":43.06,"h":43.595,"l":42.085,"n":4447,"o":43.57,"t":"2025-06-06T04:00:00Z","v":348806,"vw":42.879011},{"c":41.99,"h":43,"l":41.53,"n":5078,"o":42.9,"t":"2025-06-09T04:00:00Z","v":423908,"vw":42.206865},{"c":42.07,"h":42.605,"l":41.42,"n":6988,"o":42.21,"t":"2025-06-10T04:00:00Z","v":533535,"vw":41.910905},{"c":42.71,"h":42.73,"l":41.575,"n":4203,"o":42.11,"t":"2025-06-11T04:00:00Z","v":399373,"vw":42.405402},{"c":42.65,"h":42.98,"l":42.405,"n":2629,"o":42.77,"t":"2025-06-12T04:00:00Z","v":207907,"vw":42.638393},{"c":42.53,"h":42.71,"l":41.42,"n":4182,"o":41.93,"t":"2025-06-13T04:00:00Z","v":341164,"vw":42.276552},{"c":42.6,"h":43.11,"l":42.505,"n":4062,"o":42.51,"t":"2025-06-16T04:00:00Z","v":385804,"vw":42.776339},{"c":42.11,"h":42.71,"l":42.055,"n":3292,"o":42.57,"t":"2025-06-17T04:00:00Z","v":208676,"vw":42.25143},{"c":43.21,"h":43.38,"l":42.08,"n":4642,"o":42.08,"t":"2025-06-18T04:00:00Z","v":413334,"vw":43.080641},{"c":43.18,"h":43.68,"l":42.67,"n":5426,"o":43.68,"t":"2025-06-20T04:00:00Z","v":471511,"vw":43.041301},{"c":42.62,"h":43.18,"l":42.53,"n":2881,"o":43.09,"t":"2025-06-23T04:00:00Z","v":143237,"vw":42.797617},{"c":44.97,"h":45.24,"l":42.89,"n":9916,"o":42.89,"t":"2025-06-24T04:00:00Z","v":870287,"vw":44.55238},{"c":45.2,"h":45.46,"l":44.19,"n":8492,"o":44.69,"t":"2025-06-25T04:00:00Z","v":606016,"vw":45.105706},{"c":45.34,"h":45.78,"l":45.2354,"n":3228,"o":45.5,"t":"2025-06-26T04:00:00Z","v":195877,"vw":45.468556},{"c":45.09,"h":45.3866,"l":44.74,"n":3674,"o":45.32,"t":"2025-06-27T04:00:00Z","v":205241,"vw":45.084797},{"c":46.19,"h":46.675,"l":45.0501,"n":5367,"o":45.1,"t":"2025-06-30T04:00:00Z","v":327500,"vw":46.274073},{"c":45.72,"h":46.2258,"l":45.47,"n":4205,"o":46.05,"t":"2025-07-01T04:00:00Z","v":253094,"vw":45.794107},{"c":46.36,"h":46.58,"l":45.63,"n":2562,"o":45.63,"t":"2025-07-02T04:00:00Z","v":145482,"vw":46.186173},{"c":46.09,"h":46.81,"l":46.065,"n":1663,"o":46.7,"t":"2025-07-03T04:00:00Z","v":127299,"vw":46.295954},{"c":44.93,"h":46.32,"l":44.79,"n":2684,"o":46,"t":"2025-07-07T04:00:00Z","v":151126,"vw":45.164496},{"c":44.93,"h":45.26,"l":44.59,"n":2400,"o":45.26,"t":"2025-07-08T04:00:00Z","v":124247,"vw":44.890973},{"c":44.96,"h":45.16,"l":44.63,"n":3317,"o":45.16,"t":"2025-07-09T04:00:00Z","v":261751,"vw":44.846689},{"c":44.7,"h":45.1,"l":44.3501,"n":3246,"o":45,"t":"2025-07-10T04:00:00Z","v":193164,"vw":44.668351},{"c":44.23,"h":45.03,"l":44.23,"n":2694,"o":44.56,"t":"2025-07-11T04:00:00Z","v":188820,"vw":44.482047},{"c":44.78,"h":45.185,"l":44.47,"n":2573,"o":44.59,"t":"2025-07-14T04:00:00Z","v":158020,"vw":44.85169},{"c":44.56,"h":44.99,"l":44.2786,"n":2924,"o":44.88,"t":"2025-07-15T04:00:00Z","v":150157,"vw":44.537518},{"c":44.23,"h":44.66,"l":43.84,"n":2757,"o":44.43,"t":"2025-07-16T04:00:00Z","v":163062,"vw":44.292041},{"c":46.18,"h":46.31,"l":44.01,"n":3811,"o":44.01,"t":"2025-07-17T04:00:00Z","v":332750,"vw":45.771968},{"c":45.95,"h":46.62,"l":45.78,"n":2938,"o":46.26,"t":"2025-07-18T04:00:00Z","v":208472,"vw":46.165629},{"c":45.77,"h":46.48,"l":45.77,"n":2597,"o":45.99,"t":"2025-07-21T04:00:00Z","v":197245,"vw":46.014347},{"c":44.68,"h":45.965,"l":44.65,"n":4258,"o":45.92,"t":"2025-07-22T04:00:00Z","v":176757,"vw":45.047427},{"c":44.97,"h":45.19,"l":44.37,"n":3224,"o":44.73,"t":"2025-07-23T04:00:00Z","v":190826,"vw":44.998501},{"c":44.2,"h":45.45,"l":44.14,"n":3336,"o":44.93,"t":"2025-07-24T04:00:00Z","v":199844,"vw":44.432103},{"c":44.1,"h":44.65,"l":43.69,"n":3985,"o":44.46,"t":"2025-07-25T04:00:00Z","v":271800,"vw":44.054194},{"c":43.77,"h":44.845,"l":43.28,"n":4533,"o":44.1,"t":"2025-07-28T04:00:00Z","v":414599,"vw":43.691268},{"c":44.35,"h":44.86,"l":43.96,"n":5759,"o":43.96,"t":"2025-07-29T04:00:00Z","v":475324,"vw":44.397076},{"c":43.71,"h":44.21,"l":43.45,"n":3994,"o":44.21,"t":"2025-07-30T04:00:00Z","v":257319,"vw":43.699448},{"c":43.42,"h":43.925,"l":43.28,"n":2747,"o":43.7,"t":"2025-07-31T04:00:00Z","v":163384,"vw":43.511008},{"c":44.12,"h":44.48,"l":43.2,"n":5814,"o":43.2,"t":"2025-08-01T04:00:00Z","v":329076,"vw":43.952591},{"c":44.65,"h":45.27,"l":44.3301,"n":3838,"o":44.4,"t":"2025-08-04T04:00:00Z","v":196752,"vw":44.711752},{"c":44.94,"h":44.94,"l":44.43,"n":3695,"o":44.48,"t":"2025-08-05T04:00:00Z","v":204785,"vw":44.733167},{"c":45.4,"h":45.65,"l":45.02,"n":4885,"o":45.02,"t":"2025-08-06T04:00:00Z","v":309775,"vw":45.391021},{"c":46.64,"h":47.78,"l":45.19,"n":9568,"o":46.91,"t":"2025-08-07T04:00:00Z","v":1354891,"vw":46.632169},{"c":47.05,"h":47.07,"l":46.305,"n":6751,"o":46.5,"t":"2025-08-08T04:00:00Z","v":414380,"vw":46.734896},{"c":48.06,"h":48.19,"l":46.93,"n":4002,"o":47.09,"t":"2025-08-11T04:00:00Z","v":247636,"vw":47.838159},{"c":48.85,"h":49.06,"l":47.9,"n":5708,"o":48.19,"t":"2025-08-12T04:00:00Z","v":366031,"vw":48.684123},{"c":48.46,"h":49.22,"l":48.39,"n":4208,"o":48.75,"t":"2025-08-13T04:00:00Z","v":183839,"vw":48.713859},{"c":48.56,"h":49.1,"l":48.056,"n":6302,"o":48.52,"t":"2025-08-14T04:00:00Z","v":409213,"vw":48.555354},{"c":49.53,"h":49.79,"l":48.34,"n":5831,"o":48.67,"t":"2025-08-15T04:00:00Z","v":425169,"vw":49.389135},{"c":49.69,"h":49.75,"l":49.14,"n":3150,"o":49.32,"t":"2025-08-18T04:00:00Z","v":164676,"vw":49.502061},{"c":48.78,"h":49.5,"l":48.68,"n":5132,"o":49.39,"t":"2025-08-19T04:00:00Z","v":305864,"vw":49.044004},{"c":49.41,"h":49.52,"l":48.5884,"n":4563,"o":48.78,"t":"2025-08-20T04:00:00Z","v":246958,"vw":49.173467},{"c":49.81,"h":49.82,"l":49.11,"n":5041,"o":49.27,"t":"2025-08-21T04:00:00Z","v":262928,"vw":49.513174},{"c":49.93,"h":50.6,"l":49.86,"n":4781,"o":49.92,"t":"2025-08-22T04:00:00Z","v":240690,"vw":50.04638},{"c":49.64,"h":50.1693,"l":49.39,"n":4545,"o":49.83,"t":"2025-08-25T04:00:00Z","v":214039,"vw":49.770557},{"c":50.19,"h":50.34,"l":49.625,"n":5362,"o":49.66,"t":"2025-08-26T04:00:00Z","v":349210,"vw":50.009951},{"c":49.55,"h":49.99,"l":49.18,"n":6026,"o":49.91,"t":"2025-08-27T04:00:00Z","v":321297,"vw":49.480491},{"c":49.8,"h":50.18,"l":49.4156,"n":3887,"o":49.58,"t":"2025-08-28T04:00:00Z","v":168263,"vw":49.83668},{"c":50.46,"h":50.46,"l":49.6,"n":4778,"o":49.82,"t":"2025-08-29T04:00:00Z","v":250142,"vw":50.146079},{"c":49.88,"h":50.4199,"l":49.61,"n":5159,"o":49.77,"t":"2025-09-02T04:00:00Z","v":314107,"vw":49.912835},{"c":49.52,"h":50.385,"l":49.46,"n":4790,"o":49.97,"t":"2025-09-03T04:00:00Z","v":309872,"vw":49.684936},{"c":50.54,"h":50.56,"l":49.39,"n":6887,"o":49.67,"t":"2025-09-04T04:00:00Z","v":455534,"vw":50.01631},{"c":52.12,"h":52.29,"l":50.7,"n":8101,"o":50.82,"t":"2025-09-05T04:00:00Z","v":475853,"vw":51.582349},{"c":52.34,"h":52.82,"l":51.795,"n":7228,"o":52.23,"t":"2025-09-08T04:00:00Z","v":496867,"vw":52.38966},{"c":53.29,"h":53.49,"l":52.0234,"n":6031,"o":52.19,"t":"2025-09-09T04:00:00Z","v":349482,"vw":53.14063},{"c":53.59,"h":53.99,"l":53.1101,"n":5984,"o":53.2,"t":"2025-09-10T04:00:00Z","v":362567,"vw":53.572141},{"c":52.35,"h":53,"l":51.74,"n":7378,"o":52.7,"t":"2025-09-11T04:00:00Z","v":574568,"vw":52.306442},{"c":51.87,"h":52.57,"l":51.48,"n":6233,"o":52.12,"t":"2025-09-12T04:00:00Z","v":412124,"vw":51.869659},{"c":51.79,"h":52.43,"l":51.79,"n":3644,"o":52.26,"t":"2025-09-15T04:00:00Z","v":193068,"vw":51.993791},{"c":51.72,"h":52.17,"l":50.9569,"n":4332,"o":51.45,"t":"2025-09-16T04:00:00Z","v":255459,"vw":51.731072},{"c":52.03,"h":52.535,"l":51.765,"n":4233,"o":51.95,"t":"2025-09-17T04:00:00Z","v":215323,"vw":52.018241},{"c":51.56,"h":52.03,"l":51.44,"n":4457,"o":51.95,"t":"2025-09-18T04:00:00Z","v":240557,"vw":51.694837},{"c":51.88,"h":52.23,"l":51.41,"n":5823,"o":51.41,"t":"2025-09-19T04:00:00Z","v":397023,"vw":51.925939},{"c":52.51,"h":52.72,"l":51.77,"n":5332,"o":51.91,"t":"2025-09-22T04:00:00Z","v":303157,"vw":52.269176},{"c":52.58,"h":53.48,"l":52.55,"n":4506,"o":52.6,"t":"2025-09-23T04:00:00Z","v":304535,"vw":52.998489},{"c":52.46,"h":53.115,"l":52.275,"n":4388,"o":52.73,"t":"2025-09-24T04:00:00Z","v":225374,"vw":52.60965},{"c":52.44,"h":52.77,"l":52.02,"n":5435,"o":52.04,"t":"2025-09-25T04:00:00Z","v":351729,"vw":52.383764},{"c":51.93,"h":52.9835,"l":51.69,"n":5952,"o":52.64,"t":"2025-09-26T04:00:00Z","v":373212,"vw":52.002115},{"c":51.56,"h":52.5986,"l":51.55,"n":3291,"o":52.25,"t":"2025-09-29T04:00:00Z","v":153918,"vw":51.864829},{"c":51.94,"h":52.01,"l":51.455,"n":3427,"o":51.79,"t":"2025-09-30T04:00:00Z","v":261419,"vw":51.722954},{"c":52.02,"h":52.27,"l":51.685,"n":5270,"o":52,"t":"2025-10-01T04:00:00Z","v":305637,"vw":51.922501},{"c":51.36,"h":52.38,"l":50.72,"n":4411,"o":52.35,"t":"2025-10-02T04:00:00Z","v":238117,"vw":51.313469},{"c":52.17,"h":52.26,"l":51.14,"n":4252,"o":51.44,"t":"2025-10-03T04:00:00Z","v":181194,"vw":51.854844},{"c":52.16,"h":52.49,"l":51.8101,"n":3501,"o":52,"t":"2025-10-06T04:00:00Z","v":185153,"vw":52.099468},{"c":51.99,"h":52.265,"l":51.57,"n":3133,"o":52,"t":"2025-10-07T04:00:00Z","v":186288,"vw":51.982922},{"c":52.78,"h":52.79,"l":52.28,"n":3592,"o":52.4,"t":"2025-10-08T04:00:00Z","v":154271,"vw":52.59412},{"c":54.46,"h":54.72,"l":52.65,"n":5444,"o":52.8,"t":"2025-10-09T04:00:00Z","v":286562,"vw":54.173989},{"c":52.54,"h":54.24,"l":52.445,"n":6518,"o":54.2,"t":"2025-10-10T04:00:00Z","v":363792,"vw":53.055528},{"c":54.96,"h":55.27,"l":53.18,"n":5188,"o":53.33,"t":"2025-10-13T04:00:00Z","v":274694,"vw":54.644588},{"c":54.55,"h":55.235,"l":53.53,"n":6661,"o":54.56,"t":"2025-10-14T04:00:00Z","v":401755,"vw":54.674872},{"c":55.4,"h":55.55,"l":54.915,"n":4947,"o":55.01,"t":"2025-10-15T04:00:00Z","v":270849,"vw":55.221951},{"c":56.31,"h":56.37,"l":54.99,"n":7148,"o":55.55,"t":"2025-10-16T04:00:00Z","v":434767,"vw":55.901022},{"c":57,"h":57.4,"l":56.14,"n":6769,"o":56.14,"t":"2025-10-17T04:00:00Z","v":444710,"vw":56.980226},{"c":55.66,"h":57.37,"l":55.35,"n":6287,"o":57.3,"t":"2025-10-20T04:00:00Z","v":471578,"vw":55.95738},{"c":54.06,"h":55.9399,"l":54.01,"n":6600,"o":55.7,"t":"2025-10-21T04:00:00Z","v":512042,"vw":54.798434},{"c":55.07,"h":55.24,"l":53.34,"n":5341,"o":54.21,"t":"2025-10-22T04:00:00Z","v":295582,"vw":54.624582},{"c":55.84,"h":55.84,"l":54.83,"n":3810,"o":55.02,"t":"2025-10-23T04:00:00Z","v":251129,"vw":55.500408},{"c":56.07,"h":56.74,"l":56.04,"n":4774,"o":56.04,"t":"2025-10-24T04:00:00Z","v":293521,"vw":56.309083},{"c":56.92,"h":57.1699,"l":56.09,"n":3769,"o":56.55,"t":"2025-10-27T04:00:00Z","v":213627,"vw":56.764647},{"c":56.73,"h":57.0612,"l":56.235,"n":3232,"o":57.02,"t":"2025-10-28T04:00:00Z","v":162488,"vw":56.60336},{"c":57.4,"h":57.81,"l":56.48,"n":4416,"o":57.05,"t":"2025-10-29T04:00:00Z","v":319258,"vw":57.419163},{"c":57.87,"h":58.43,"l":57.16,"n":3673,"o":57.16,"t":"2025-10-30T04:00:00Z","v":209247,"vw":57.903926},{"c":58.04,"h":58.31,"l":57.38,"n":3809,"o":57.68,"t":"2025-10-31T04:00:00Z","v":255758,"vw":57.925213},{"c":57.95,"h":58.99,"l":57.95,"n":4085,"o":58.37,"t":"2025-11-03T05:00:00Z","v":238465,"vw":58.256593},{"c":58.06,"h":58.2,"l":56.6,"n":5540,"o":57.28,"t":"2025-11-04T05:00:00Z","v":369265,"vw":57.88311},{"c":59.13,"h":60.03,"l":58.2,"n":5774,"o":58.2,"t":"2025-11-05T05:00:00Z","v":422685,"vw":59.483175},{"c":60.27,"h":60.765,"l":59.445,"n":7499,"o":59.45,"t":"2025-11-06T05:00:00Z","v":475592,"vw":60.143027},{"c":63.22,"h":63.28,"l":60.2872,"n":8700,"o":61.78,"t":"2025-11-07T05:00:00Z","v":478264,"vw":62.068042},{"c":63.57,"h":64.185,"l":62.525,"n":6635,"o":63.78,"t":"2025-11-10T05:00:00Z","v":360331,"vw":63.282736},{"c":63.83,"h":65,"l":63.7,"n":5656,"o":63.76,"t":"2025-11-11T05:00:00Z","v":258187,"vw":64.336523},{"c":64.15,"h":64.3999,"l":63.21,"n":5333,"o":63.84,"t":"2025-11-12T05:00:00Z","v":237581,"vw":63.833356},{"c":62.69,"h":64.95,"l":62.2,"n":7567,"o":64.02,"t":"2025-11-13T05:00:00Z","v":391942,"vw":62.870481},{"c":62.94,"h":63.58,"l":61.11,"n":7107,"o":61.92,"t":"2025-11-14T05:00:00Z","v":436849,"vw":62.947068},{"c":62.53,"h":63.49,"l":62.3,"n":5196,"o":63.1,"t":"2025-11-17T05:00:00Z","v":181333,"vw":62.79871},{"c":62.77,"h":63.225,"l":61.83,"n":4651,"o":61.94,"t":"2025-11-18T05:00:00Z","v":304179,"vw":62.605054},{"c":62.79,"h":63.43,"l":62.35,"n":3298,"o":62.85,"t":"2025-11-19T05:00:00Z","v":198781,"vw":62.907042},{"c":61.54,"h":63.51,"l":61.23,"n":6030,"o":63.51,"t":"2025-11-20T05:00:00Z","v":351192,"vw":61.926904},{"c":60.62,"h":61.73,"l":60.04,"n":6480,"o":61.6,"t":"2025-11-21T05:00:00Z","v":300856,"vw":60.735219},{"c":60.64,"h":61.5375,"l":60.25,"n":4988,"o":60.84,"t":"2025-11-24T05:00:00Z","v":475177,"vw":60.692627},{"c":60.49,"h":60.88,"l":59.64,"n":5482,"o":60.88,"t":"2025-11-25T05:00:00Z","v":345612,"vw":60.337067},{"c":62.7,"h":62.93,"l":60.84,"n":3973,"o":60.84,"t":"2025-11-26T05:00:00Z","v":235451,"vw":62.504868},{"c":63.06,"h":63.45,"l":61.39,"n":3083,"o":62.85,"t":"2025-11-28T05:00:00Z","v":178272,"vw":62.755124},{"c":62.3,"h":62.73,"l":61.73,"n":4423,"o":62.73,"t":"2025-12-01T05:00:00Z","v":257118,"vw":62.203319},{"c":64.07,"h":64.31,"l":62.245,"n":4396,"o":62.5,"t":"2025-12-02T05:00:00Z","v":271828,"vw":63.612836},{"c":64.05,"h":65.11,"l":63.47,"n":4034,"o":64.44,"t":"2025-12-03T05:00:00Z","v":223386,"vw":64.00067},{"c":64.4,"h":65.465,"l":63.915,"n":5933,"o":64.24,"t":"2025-12-04T05:00:00Z","v":333738,"vw":64.412397},{"c":62.41,"h":64.72,"l":61.88,"n":5141,"o":64.72,"t":"2025-12-05T05:00:00Z","v":362800,"vw":62.741253},{"c":62.41,"h":62.88,"l":61.5701,"n":4573,"o":62.73,"t":"2025-12-08T05:00:00Z","v":138147,"vw":62.392848},{"c":63.59,"h":63.67,"l":61.67,"n":3767,"o":61.67,"t":"2025-12-09T05:00:00Z","v":190885,"vw":63.265731},{"c":64.39,"h":64.48,"l":63.155,"n":4201,"o":63.44,"t":"2025-12-10T05:00:00Z","v":175209,"vw":64.10317},{"c":64.18,"h":65.73,"l":63.95,"n":5142,"o":64.39,"t":"2025-12-11T05:00:00Z","v":390678,"vw":64.37514},{"c":63.9,"h":64.8,"l":63.43,"n":3998,"o":64.12,"t":"2025-12-12T05:00:00Z","v":315247,"vw":63.93305},{"c":63.06,"h":64.39,"l":63.02,"n":4393,"o":64.39,"t":"2025-12-15T05:00:00Z","v":256176,"vw":63.469128},{"c":62.76,"h":63.28,"l":62.19,"n":4881,"o":62.79,"t":"2025-12-16T05:00:00Z","v":481350,"vw":62.721269},{"c":61.83,"h":63.2346,"l":61.16,"n":5566,"o":62.9,"t":"2025-12-17T05:00:00Z","v":415010,"vw":62.013362},{"c":61.5,"h":62.1625,"l":60.69,"n":6011,"o":62.05,"t":"2025-12-18T05:00:00Z","v":442329,"vw":61.394071},{"c":62.68,"h":63.39,"l":62.43,"n":7673,"o":63.23,"t":"2025-12-19T05:00:00Z","v":778639,"vw":62.827628},{"c":62.95,"h":63.32,"l":62.3,"n":5089,"o":62.4,"t":"2025-12-22T05:00:00Z","v":365590,"vw":62.658561},{"c":63.63,"h":64.31,"l":63.01,"n":3371,"o":63.28,"t":"2025-12-23T05:00:00Z","v":163207,"vw":63.683353},{"c":64.35,"h":64.78,"l":63.63,"n":1968,"o":63.89,"t":"2025-12-24T05:00:00Z","v":130984,"vw":64.328257},{"c":65.38,"h":65.39,"l":64.35,"n":3168,"o":64.39,"t":"2025-12-26T05:00:00Z","v":106655,"vw":65.036755},{"c":64.96,"h":65.42,"l":64.47,"n":4371,"o":65.03,"t":"2025-12-29T05:00:00Z","v":301733,"vw":65.084976},{"c":63.99,"h":65.08,"l":63.69,"n":4494,"o":65.08,"t":"2025-12-30T05:00:00Z","v":223264,"vw":64.22616},{"c":63.61,"h":64.15,"l":63.51,"n":2717,"o":64,"t":"2025-12-31T05:00:00Z","v":73712,"vw":63.701009},{"c":63.2,"h":63.69,"l":62.44,"n":4166,"o":63.28,"t":"2026-01-02T05:00:00Z","v":279247,"vw":63.16541},{"c":66.53,"h":66.7,"l":63.4,"n":7826,"o":63.5,"t":"2026-01-05T05:00:00Z","v":482568,"vw":65.182534},{"c":67.14,"h":68.6,"l":66.5,"n":6546,"o":66.5,"t":"2026-01-06T05:00:00Z","v":416356,"vw":67.505086},{"c":67.84,"h":68.06,"l":66.405,"n":5447,"o":67.18,"t":"2026-01-07T05:00:00Z","v":244748,"vw":67.627136},{"c":70.15,"h":70.16,"l":67.33,"n":5839,"o":67.81,"t":"2026-01-08T05:00:00Z","v":348672,"vw":68.873982},{"c":70.74,"h":70.84,"l":69.18,"n":4798,"o":70.2,"t":"2026-01-09T05:00:00Z","v":410731,"vw":70.090684},{"c":70.92,"h":72.145,"l":70.5314,"n":6924,"o":70.8,"t":"2026-01-12T05:00:00Z","v":530873,"vw":71.196618},{"c":73.09,"h":73.19,"l":70.8,"n":7458,"o":71.46,"t":"2026-01-13T05:00:00Z","v":510046,"vw":72.273294},{"c":73.59,"h":73.93,"l":72.3,"n":7167,"o":73.7,"t":"2026-01-14T05:00:00Z","v":434759,"vw":73.346832},{"c":73.84,"h":74.7899,"l":73.32,"n":6053,"o":73.51,"t":"2026-01-15T05:00:00Z","v":339986,"vw":73.999621},{"c":75.75,"h":75.75,"l":73.58,"n":7446,"o":73.75,"t":"2026-01-16T05:00:00Z","v":383185,"vw":75.211303},{"c":77.09,"h":78.34,"l":75.73,"n":8603,"o":76,"t":"2026-01-20T05:00:00Z","v":486762,"vw":77.071003},{"c":79.59,"h":79.8,"l":77.5,"n":5776,"o":77.61,"t":"2026-01-21T05:00:00Z","v":401269,"vw":79.03936},{"c":78.78,"h":80.17,"l":77.775,"n":9043,"o":79.81,"t":"2026-01-22T05:00:00Z","v":649712,"vw":78.754057},{"c":82.08,"h":82.62,"l":78.675,"n":8641,"o":79,"t":"2026-01-23T05:00:00Z","v":641258,"vw":81.823535},{"c":83.72,"h":83.8199,"l":81.35,"n":8017,"o":81.38,"t":"2026-01-26T05:00:00Z","v":456311,"vw":83.301768},{"c":82.89,"h":86.31,"l":82.85,"n":9472,"o":84.85,"t":"2026-01-27T05:00:00Z","v":562241,"vw":83.622191},{"c":83.06,"h":84.55,"l":82.01,"n":8555,"o":83.17,"t":"2026-01-28T05:00:00Z","v":504911,"vw":82.873423},{"c":84.53,"h":85.2599,"l":82.3,"n":5988,"o":83.56,"t":"2026-01-29T05:00:00Z","v":352728,"vw":84.114495},{"c":81.65,"h":83.97,"l":80.495,"n":8119,"o":83.85,"t":"2026-01-30T05:00:00Z","v":475801,"vw":81.64979},{"c":82.55,"h":83.4,"l":81.515,"n":6610,"o":81.55,"t":"2026-02-02T05:00:00Z","v":332048,"vw":82.507162},{"c":82.68,"h":84.24,"l":81.63,"n":7697,"o":83.73,"t":"2026-02-03T05:00:00Z","v":476749,"vw":82.765332},{"c":77.94,"h":82.53,"l":76.905,"n":13967,"o":82.5,"t":"2026-02-04T05:00:00Z","v":874491,"vw":78.313809},{"c":76.31,"h":78.14,"l":76.181,"n":7535,"o":77.5,"t":"2026-02-05T05:00:00Z","v":466955,"vw":76.726353},{"c":78.36,"h":78.425,"l":76.3,"n":6418,"o":77,"t":"2026-02-06T05:00:00Z","v":308008,"vw":77.859535},{"c":79.91,"h":80.9117,"l":78.04,"n":6239,"o":78.04,"t":"2026-02-09T05:00:00Z","v":359377,"vw":80.08025},{"c":79.82,"h":80.34,"l":79.23,"n":5041,"o":79.5,"t":"2026-02-10T05:00:00Z","v":298087,"vw":79.913352},{"c":79.19,"h":80.51,"l":78.07,"n":5062,"o":80.5,"t":"2026-02-11T05:00:00Z","v":250000,"vw":79.300697},{"c":76.7,"h":79.5,"l":75.79,"n":7412,"o":78.93,"t":"2026-02-12T05:00:00Z","v":397193,"vw":76.644356},{"c":77,"h":77.2495,"l":75.09,"n":5595,"o":76.16,"t":"2026-02-13T05:00:00Z","v":359157,"vw":76.659036},{"c":77.93,"h":78.09,"l":76.345,"n":4421,"o":76.66,"t":"2026-02-17T05:00:00Z","v":192539,"vw":77.550824},{"c":77.87,"h":78.63,"l":76.94,"n":6753,"o":78.49,"t":"2026-02-18T05:00:00Z","v":448838,"vw":77.837605},{"c":78.99,"h":79.32,"l":76.8598,"n":4744,"o":77.91,"t":"2026-02-19T05:00:00Z","v":278929,"vw":78.543499},{"c":79.56,"h":79.88,"l":78.57,"n":4854,"o":78.98,"t":"2026-02-20T05:00:00Z","v":224933,"vw":79.303454},{"c":80.45,"h":83.13,"l":80,"n":7705,"o":80,"t":"2026-02-23T05:00:00Z","v":507103,"vw":81.243281},{"c":75.73,"h":80,"l":73.64,"n":17269,"o":76.98,"t":"2026-02-24T05:00:00Z","v":1190436,"vw":76.176166},{"c":74.37,"h":76.52,"l":73.94,"n":9640,"o":75.49,"t":"2026-02-25T05:00:00Z","v":676892,"vw":74.737619},{"c":69.1,"h":73.13,"l":68.37,"n":18796,"o":73.11,"t":"2026-02-26T05:00:00Z","v":1498652,"vw":69.5719},{"c":67.88,"h":69.395,"l":67.72,"n":9269,"o":68.9,"t":"2026-02-27T05:00:00Z","v":817813,"vw":68.324907},{"c":66.76,"h":67.62,"l":66,"n":9235,"o":66.38,"t":"2026-03-02T05:00:00Z","v":549136,"vw":66.86984},{"c":66.27,"h":66.59,"l":62.8,"n":12787,"o":64.29,"t":"2026-03-03T05:00:00Z","v":935207,"vw":64.958299},{"c":67.02,"h":68.45,"l":66.68,"n":10495,"o":66.68,"t":"2026-03-04T05:00:00Z","v":730654,"vw":67.582676},{"c":65.11,"h":66.77,"l":64.51,"n":8075,"o":66.24,"t":"2026-03-05T05:00:00Z","v":487772,"vw":65.264556},{"c":65.25,"h":65.9399,"l":64.01,"n":7940,"o":64.01,"t":"2026-03-06T05:00:00Z","v":498416,"vw":65.298791},{"c":67.42,"h":67.71,"l":64.28,"n":7686,"o":65.04,"t":"2026-03-09T04:00:00Z","v":462923,"vw":66.606436},{"c":70.21,"h":70.7,"l":67.46,"n":8627,"o":68.38,"t":"2026-03-10T04:00:00Z","v":462008,"vw":69.990493},{"c":69.16,"h":70.78,"l":69.05,"n":8667,"o":69.99,"t":"2026-03-11T04:00:00Z","v":609637,"vw":69.624684},{"c":66.17,"h":67.42,"l":64.94,"n":12430,"o":66.76,"t":"2026-03-12T04:00:00Z","v":995456,"vw":66.125576},{"c":65.83,"h":67.9,"l":65.58,"n":7946,"o":66.46,"t":"2026-03-13T04:00:00Z","v":505530,"vw":66.274017},{"c":68.31,"h":68.5499,"l":66.44,"n":7783,"o":66.47,"t":"2026-03-16T04:00:00Z","v":574080,"vw":68.236},{"c":67.9,"h":69.17,"l":67.06,"n":8419,"o":69.14,"t":"2026-03-17T04:00:00Z","v":576990,"vw":68.041351},{"c":68.03,"h":69.185,"l":67.49,"n":7373,"o":67.59,"t":"2026-03-18T04:00:00Z","v":454457,"vw":68.424693},{"c":68.83,"h":68.95,"l":66.775,"n":6695,"o":66.88,"t":"2026-03-19T04:00:00Z","v":412383,"vw":67.991454},{"c":68.99,"h":69.5,"l":67.845,"n":8571,"o":69,"t":"2026-03-20T04:00:00Z","v":688805,"vw":68.770112},{"c":70.57,"h":71.63,"l":69.28,"n":7091,"o":69.68,"t":"2026-03-23T04:00:00Z","v":480563,"vw":70.880287},{"c":71.17,"h":72.73,"l":69,"n":7539,"o":69.81,"t":"2026-03-24T04:00:00Z","v":462284,"vw":71.074724},{"c":72.95,"h":73.37,"l":71.51,"n":7043,"o":72.18,"t":"2026-03-25T04:00:00Z","v":479963,"vw":72.498832},{"c":70.76,"h":72.84,"l":70.56,"n":6537,"o":72.14,"t":"2026-03-26T04:00:00Z","v":392350,"vw":71.214448},{"c":69.98,"h":71.09,"l":69.3305,"n":6629,"o":70.9,"t":"2026-03-27T04:00:00Z","v":326549,"vw":69.944394},{"c":69.57,"h":70.74,"l":69.14,"n":7854,"o":70.74,"t":"2026-03-30T04:00:00Z","v":342058,"vw":69.507719},{"c":72.81,"h":72.82,"l":68.81,"n":6242,"o":69.98,"t":"2026-03-31T04:00:00Z","v":287318,"vw":71.810623},{"c":72.89,"h":73.76,"l":71.98,"n":6199,"o":73.64,"t":"2026-04-01T04:00:00Z","v":341167,"vw":72.890422},{"c":72.17,"h":72.93,"l":71.5,"n":4211,"o":71.51,"t":"2026-04-02T04:00:00Z","v":148565,"vw":72.257733},{"c":72.78,"h":73.92,"l":72.47,"n":4033,"o":72.47,"t":"2026-04-06T04:00:00Z","v":252423,"vw":73.31711},{"c":73.12,"h":73.15,"l":71.615,"n":3903,"o":72.31,"t":"2026-04-07T04:00:00Z","v":172826,"vw":72.566703},{"c":75.36,"h":76.13,"l":74.48,"n":5182,"o":75.57,"t":"2026-04-08T04:00:00Z","v":215401,"vw":75.331392},{"c":73.86,"h":75.66,"l":73.48,"n":6666,"o":75.36,"t":"2026-04-09T04:00:00Z","v":358812,"vw":74.07955},{"c":74.57,"h":75.42,"l":74.265,"n":5452,"o":74.55,"t":"2026-04-10T04:00:00Z","v":285287,"vw":74.894167},{"c":77.25,"h":77.32,"l":73.555,"n":5044,"o":74.55,"t":"2026-04-13T04:00:00Z","v":354083,"vw":75.953235},{"c":77.45,"h":78.49,"l":77.26,"n":5132,"o":77.32,"t":"2026-04-14T04:00:00Z","v":297431,"vw":77.727556},{"c":75.07,"h":77.88,"l":75.07,"n":5013,"o":77.6,"t":"2026-04-15T04:00:00Z","v":244941,"vw":75.944761},{"c":75.84,"h":76.39,"l":74.635,"n":4780,"o":74.9,"t":"2026-04-16T04:00:00Z","v":310479,"vw":75.717826},{"c":73.87,"h":77.19,"l":73.65,"n":5356,"o":76.37,"t":"2026-04-17T04:00:00Z","v":324931,"vw":74.519254},{"c":74.74,"h":74.99,"l":72.72,"n":4795,"o":73.26,"t":"2026-04-20T04:00:00Z","v":351851,"vw":74.143173},{"c":73.21,"h":75.61,"l":73.03,"n":3216,"o":74.94,"t":"2026-04-21T04:00:00Z","v":132316,"vw":73.634113},{"c":73.57,"h":74.09,"l":72.08,"n":3281,"o":73.79,"t":"2026-04-22T04:00:00Z","v":144535,"vw":73.088593},{"c":71.89,"h":74.47,"l":71.55,"n":5029,"o":73.72,"t":"2026-04-23T04:00:00Z","v":325437,"vw":73.191125},{"c":71.51,"h":72.41,"l":71.34,"n":3156,"o":71.87,"t":"2026-04-24T04:00:00Z","v":172835,"vw":71.688016},{"c":69.42,"h":72.1,"l":69.2,"n":8290,"o":71.99,"t":"2026-04-27T04:00:00Z","v":532209,"vw":69.829282},{"c":68.7,"h":69.69,"l":67.32,"n":8282,"o":69.67,"t":"2026-04-28T04:00:00Z","v":494114,"vw":68.107192},{"c":67.29,"h":68.99,"l":66.41,"n":8244,"o":68.34,"t":"2026-04-29T04:00:00Z","v":480230,"vw":67.39198},{"c":68.19,"h":68.38,"l":66.59,"n":6127,"o":67.86,"t":"2026-04-30T04:00:00Z","v":348771,"vw":67.642621},{"c":67.04,"h":68.16,"l":66.38,"n":6446,"o":68.08,"t":"2026-05-01T04:00:00Z","v":282958,"vw":66.908705},{"c":65.22,"h":67.59,"l":64.7,"n":5001,"o":67.12,"t":"2026-05-04T04:00:00Z","v":243679,"vw":65.416743},{"c":65.82,"h":66.82,"l":63.89,"n":5705,"o":65.16,"t":"2026-05-05T04:00:00Z","v":362356,"vw":65.399204},{"c":66.84,"h":66.98,"l":64.98,"n":5832,"o":66.23,"t":"2026-05-06T04:00:00Z","v":288509,"vw":66.312363},{"c":65.15,"h":67.94,"l":65.15,"n":4670,"o":67.36,"t":"2026-05-07T04:00:00Z","v":274034,"vw":66.143245},{"c":65.27,"h":66,"l":64.8401,"n":3506,"o":65.87,"t":"2026-05-08T04:00:00Z","v":227279,"vw":65.31385},{"c":64.31,"h":65.51,"l":63.84,"n":5203,"o":65.27,"t":"2026-05-11T04:00:00Z","v":322990,"vw":64.555415},{"c":64.34,"h":64.84,"l":63.4,"n":4151,"o":63.55,"t":"2026-05-12T04:00:00Z","v":241800,"vw":64.236412},{"c":63.6,"h":64.91,"l":62.685,"n":5391,"o":64.03,"t":"2026-05-13T04:00:00Z","v":327839,"vw":63.85375},{"c":64.34,"h":65.17,"l":63.56,"n":4262,"o":64.26,"t":"2026-05-14T04:00:00Z","v":260164,"vw":64.471443},{"c":63.16,"h":63.98,"l":62.54,"n":5623,"o":63.57,"t":"2026-05-15T04:00:00Z","v":388128,"vw":63.145456},{"c":64.02,"h":64.15,"l":63.01,"n":5002,"o":63.23,"t":"2026-05-18T04:00:00Z","v":180236,"vw":63.657869},{"c":63.74,"h":64.575,"l":63.16,"n":5537,"o":63.48,"t":"2026-05-19T04:00:00Z","v":324572,"vw":63.732585},{"c":65.54,"h":66.29,"l":63.74,"n":4466,"o":63.74,"t":"2026-05-20T04:00:00Z","v":371323,"vw":65.464497},{"c":66.32,"h":67.23,"l":64.94,"n":4875,"o":64.96,"t":"2026-05-21T04:00:00Z","v":272595,"vw":66.401102},{"c":65.88,"h":66.505,"l":65.49,"n":4839,"o":65.7,"t":"2026-05-22T04:00:00Z","v":360333,"vw":65.845122},{"c":71.71,"h":71.865,"l":67.7,"n":7525,"o":67.79,"t":"2026-05-26T04:00:00Z","v":586955,"vw":70.559125},{"c":70.78,"h":71.89,"l":69.82,"n":6701,"o":71.71,"t":"2026-05-27T04:00:00Z","v":364385,"vw":70.637195},{"c":69.19,"h":70.695,"l":68.6,"n":5164,"o":70.64,"t":"2026-05-28T04:00:00Z","v":336365,"vw":69.357709},{"c":68.59,"h":70.12,"l":68.42,"n":7912,"o":68.91,"t":"2026-05-29T04:00:00Z","v":713177,"vw":68.97991},{"c":73.37,"h":77.89,"l":73.23,"n":16304,"o":74.6,"t":"2026-06-01T04:00:00Z","v":1476770,"vw":75.804675},{"c":73.75,"h":75.42,"l":72.48,"n":8984,"o":73.77,"t":"2026-06-02T04:00:00Z","v":593408,"vw":73.965572},{"c":72.25,"h":73.34,"l":72.19,"n":6178,"o":72.94,"t":"2026-06-03T04:00:00Z","v":381669,"vw":72.596099},{"c":72.33,"h":73.68,"l":71.81,"n":4521,"o":72.15,"t":"2026-06-04T04:00:00Z","v":210788,"vw":72.613957},{"c":70.88,"h":72.24,"l":70.37,"n":4256,"o":71.41,"t":"2026-06-05T04:00:00Z","v":246296,"vw":71.002432},{"c":71.8,"h":72.22,"l":70.88,"n":6179,"o":71.65,"t":"2026-06-08T04:00:00Z","v":289797,"vw":71.633802},{"c":74.9,"h":74.99,"l":72.01,"n":7777,"o":72.92,"t":"2026-06-09T04:00:00Z","v":580179,"vw":73.902634},{"c":75.87,"h":76.49,"l":73.83,"n":7873,"o":74.79,"t":"2026-06-10T04:00:00Z","v":423952,"vw":75.670836},{"c":80.83,"h":81.28,"l":76.505,"n":10640,"o":77.05,"t":"2026-06-11T04:00:00Z","v":723149,"vw":79.86113},{"c":80.2,"h":82.55,"l":80.091,"n":5460,"o":81.28,"t":"2026-06-12T04:00:00Z","v":377179,"vw":81.088211},{"c":80.14,"h":82.37,"l":79.95,"n":5471,"o":81.01,"t":"2026-06-15T04:00:00Z","v":399380,"vw":80.992525},{"c":79.25,"h":81.33,"l":78.65,"n":7075,"o":80.86,"t":"2026-06-16T04:00:00Z","v":419682,"vw":79.451384},{"c":79.94,"h":81.21,"l":79.5,"n":6281,"o":79.81,"t":"2026-06-17T04:00:00Z","v":339165,"vw":80.443482},{"c":81.45,"h":82.14,"l":79.82,"n":8596,"o":80.65,"t":"2026-06-18T04:00:00Z","v":683929,"vw":81.397125},{"c":81.28,"h":87.68,"l":81.15,"n":15215,"o":85.61,"t":"2026-06-22T04:00:00Z","v":1263331,"vw":83.656364},{"c":80.97,"h":80.99,"l":79.485,"n":8093,"o":79.97,"t":"2026-06-23T04:00:00Z","v":473407,"vw":80.424639},{"c":79.28,"h":81.68,"l":79.21,"n":6815,"o":81.53,"t":"2026-06-24T04:00:00Z","v":425602,"vw":80.132819},{"c":78.89,"h":80.36,"l":78.21,"n":5304,"o":79.69,"t":"2026-06-25T04:00:00Z","v":337102,"vw":79.333621},{"c":79.27,"h":80.025,"l":78.37,"n":5940,"o":78.67,"t":"2026-06-26T04:00:00Z","v":449256,"vw":79.287993},{"c":79.81,"h":79.94,"l":78.47,"n":3884,"o":78.81,"t":"2026-06-29T04:00:00Z","v":226207,"vw":79.563924},{"c":79.43,"h":80.3,"l":77.94,"n":6007,"o":78.26,"t":"2026-06-30T04:00:00Z","v":296230,"vw":79.347649},{"c":78.18,"h":80.32,"l":78.18,"n":4429,"o":78.53,"t":"2026-07-01T04:00:00Z","v":308842,"vw":78.680864},{"c":79.15,"h":80.37,"l":78.31,"n":4711,"o":79.22,"t":"2026-07-02T04:00:00Z","v":284060,"vw":79.061624},{"c":80.9,"h":81.295,"l":79.89,"n":3528,"o":80.16,"t":"2026-07-06T04:00:00Z","v":174651,"vw":80.603831},{"c":81.08,"h":81.73,"l":79.86,"n":4810,"o":80.79,"t":"2026-07-07T04:00:00Z","v":193114,"vw":80.609611},{"c":80.01,"h":81.25,"l":78.975,"n":4807,"o":80.39,"t":"2026-07-08T04:00:00Z","v":196886,"vw":79.8997},{"c":80.93,"h":81.55,"l":80.44,"n":3136,"o":80.61,"t":"2026-07-09T04:00:00Z","v":161311,"vw":80.950087},{"c":82.95,"h":83.59,"l":81.2601,"n":4809,"o":81.66,"t":"2026-07-10T04:00:00Z","v":210698,"vw":82.937983},{"c":80.42,"h":83.72,"l":80.42,"n":4336,"o":83.72,"t":"2026-07-13T04:00:00Z","v":152333,"vw":81.03247},{"c":82.1,"h":82.67,"l":81.17,"n":4284,"o":81.17,"t":"2026-07-14T04:00:00Z","v":173384,"vw":81.850479},{"c":81.55,"h":83,"l":81.15,"n":5359,"o":82.86,"t":"2026-07-15T04:00:00Z","v":302646,"vw":81.753926},{"c":79.47,"h":81.02,"l":79,"n":5256,"o":80.35,"t":"2026-07-16T04:00:00Z","v":266232,"vw":79.521796},{"c":80.41,"h":80.73,"l":78.43,"n":6015,"o":78.49,"t":"2026-07-17T04:00:00Z","v":258125,"vw":80.022508},{"c":80.82,"h":81.3564,"l":80.04,"n":4214,"o":80.41,"t":"2026-07-20T04:00:00Z","v":182314,"vw":80.739931},{"c":83.64,"h":84.07,"l":81.03,"n":4385,"o":81.13,"t":"2026-07-21T04:00:00Z","v":220555,"vw":83.177325},{"c":84.66,"h":85.15,"l":83.61,"n":5118,"o":84.27,"t":"2026-07-22T04:00:00Z","v":246322,"vw":84.48883},{"c":86.79,"h":86.94,"l":83.7643,"n":6900,"o":84.86,"t":"2026-07-23T04:00:00Z","v":326590,"vw":86.12813},{"c":86.01,"h":88.04,"l":86.01,"n":7198,"o":86.49,"t":"2026-07-24T04:00:00Z","v":402286,"vw":87.065445},{"c":87.93,"h":88.36,"l":85.8425,"n":6350,"o":86.58,"t":"2026-07-27T04:00:00Z","v":302737,"vw":87.648703},{"c":89.07,"h":90.71,"l":87.31,"n":7107,"o":90.6,"t":"2026-07-28T04:00:00Z","v":453309,"vw":89.342236},{"c":89.47,"h":91.5999,"l":88.59,"n":6799,"o":89.72,"t":"2026-07-29T04:00:00Z","v":374972,"vw":89.663341},{"c":93.89,"h":94.06,"l":89.7268,"n":6351,"o":90.87,"t":"2026-07-30T04:00:00Z","v":338083,"vw":93.304081},{"c":92.52,"h":94.21,"l":90.71,"n":6667,"o":93.87,"t":"2026-07-31T04:00:00Z","v":317897,"vw":93.031417},{"c":91.11,"h":92.42,"l":90.0001,"n":6296,"o":91.75,"t":"2026-08-03T04:00:00Z","v":331591,"vw":91.078023},{"c":90.01,"h":92.285,"l":89.155,"n":5926,"o":91.9,"t":"2026-08-04T04:00:00Z","v":378913,"vw":90.080391},{"c":90.14,"h":92.04,"l":89.4775,"n":6765,"o":90.72,"t":"2026-08-05T04:00:00Z","v":351380,"vw":90.644398},{"c":90.25,"h":92.0463,"l":89.8,"n":3690,"o":90.3,"t":"2026-08-06T04:00:00Z","v":203706,"vw":90.446969},{"c":88.85,"h":91.28,"l":87.97,"n":3528,"o":91.28,"t":"2026-08-07T04:00:00Z","v":158985,"vw":88.733228},{"c":91.47,"h":91.96,"l":89.09,"n":5319,"o":89.09,"t":"2026-08-10T04:00:00Z","v":265845,"vw":91.025968},{"c":98.01,"h":100.736,"l":95.1,"n":12172,"o":98.99,"t":"2026-08-11T04:00:00Z","v":805266,"vw":98.644282},{"c":95.79,"h":100.3618,"l":95.35,"n":7436,"o":98.33,"t":"2026-08-12T04:00:00Z","v":443027,"vw":96.597522},{"c":96.13,"h":97.63,"l":93.8,"n":5394,"o":96.4,"t":"2026-08-13T04:00:00Z","v":397255,"vw":96.349369},{"c":96.37,"h":98.69,"l":95.28,"n":4334,"o":96.86,"t":"2026-08-14T04:00:00Z","v":177191,"vw":96.479764},{"c":96.54,"h":97.895,"l":95.78,"n":3740,"o":96.82,"t":"2026-08-17T04:00:00Z","v":166716,"vw":96.854697},{"c":97.65,"h":98,"l":95.91,"n":4297,"o":95.91,"t":"2026-08-18T04:00:00Z","v":206617,"vw":97.310302},{"c":99.67,"h":99.89,"l":97.5,"n":6042,"o":97.5,"t":"2026-08-19T04:00:00Z","v":253554,"vw":98.897468},{"c":98.65,"h":99.99,"l":97.835,"n":4528,"o":99.99,"t":"2026-08-20T04:00:00Z","v":141428,"vw":98.686348},{"c":101.43,"h":102.58,"l":99.7,"n":5743,"o":99.7,"t":"2026-08-21T04:00:00Z","v":237492,"vw":101.480569},{"c":101.82,"h":102.44,"l":100.31,"n":4203,"o":100.31,"t":"2026-08-24T04:00:00Z","v":208922,"vw":101.819457},{"c":103.26,"h":103.46,"l":100.845,"n":6828,"o":102.51,"t":"2026-08-25T04:00:00Z","v":285969,"vw":102.656252},{"c":101.01,"h":103.5,"l":99.71,"n":4660,"o":102.64,"t":"2026-08-26T04:00:00Z","v":233565,"vw":101.059295},{"c":98.63,"h":102.58,"l":98.53,"n":5469,"o":101.22,"t":"2026-08-27T04:00:00Z","v":347172,"vw":99.60205},{"c":97.24,"h":99.31,"l":96.75,"n":6583,"o":99.31,"t":"2026-08-28T04:00:00Z","v":384900,"vw":97.56521},{"c":96.12,"h":98.67,"l":95.64,"n":7513,"o":98.41,"t":"2026-08-31T04:00:00Z","v":490087,"vw":96.275662},{"c":96.25,"h":97.145,"l":94.42,"n":8356,"o":95.9,"t":"2026-09-01T04:00:00Z","v":435968,"vw":96.319852},{"c":98.43,"h":99.82,"l":96.86,"n":6363,"o":97.21,"t":"2026-09-02T04:00:00Z","v":351309,"vw":98.603641},{"c":101.87,"h":103.28,"l":99.45,"n":7285,"o":99.49,"t":"2026-09-03T04:00:00Z","v":476092,"vw":101.688729},{"c":100.58,"h":102.33,"l":99.98,"n":6693,"o":100.76,"t":"2026-09-04T04:00:00Z","v":675837,"vw":101.258763},{"c":98.65,"h":100.55,"l":97.81,"n":7591,"o":99.27,"t":"2026-09-08T04:00:00Z","v":515892,"vw":99.097897},{"c":100.04,"h":101.67,"l":97.07,"n":9294,"o":97.92,"t":"2026-09-09T04:00:00Z","v":512372,"vw":100.393252},{"c":103.12,"h":103.33,"l":98.51,"n":7737,"o":99.74,"t":"2026-09-10T04:00:00Z","v":376457,"vw":101.683511},{"c":102.04,"h":105.6,"l":100.99,"n":5969,"o":104.17,"t":"2026-09-11T04:00:00Z","v":297732,"vw":102.055174},{"c":101.84,"h":102.155,"l":100.5,"n":4540,"o":100.95,"t":"2026-09-14T04:00:00Z","v":245885,"vw":101.600062},{"c":100.67,"h":102.565,"l":100.09,"n":4502,"o":102.28,"t":"2026-09-15T04:00:00Z","v":226122,"vw":100.981062},{"c":98.32,"h":100.59,"l":97.68,"n":4777,"o":99.64,"t":"2026-09-16T04:00:00Z","v":238873,"vw":98.647877},{"c":98.23,"h":100.72,"l":96.7,"n":4771,"o":97.96,"t":"2026-09-17T04:00:00Z","v":327957,"vw":98.564546},{"c":96.63,"h":98.21,"l":95.99,"n":6117,"o":97.38,"t":"2026-09-18T04:00:00Z","v":257159,"vw":96.633176},{"c":97.27,"h":98.83,"l":97.03,"n":4998,"o":98.2,"t":"2026-09-21T04:00:00Z","v":197443,"vw":97.882121},{"c":97.96,"h":98.63,"l":95.92,"n":5381,"o":97.27,"t":"2026-09-22T04:00:00Z","v":262816,"vw":97.83044},{"c":95.65,"h":97.83,"l":95.19,"n":6187,"o":97.39,"t":"2026-09-23T04:00:00Z","v":480218,"vw":96.236519},{"c":94.22,"h":96.57,"l":93.54,"n":3915,"o":95.65,"t":"2026-09-24T04:00:00Z","v":162012,"vw":94.441136},{"c":95.15,"h":95.8099,"l":93.7,"n":4486,"o":94.56,"t":"2026-09-25T04:00:00Z","v":213881,"vw":94.849421},{"c":92.35,"h":94.71,"l":92.19,"n":5280,"o":94.56,"t":"2026-09-28T04:00:00Z","v":264876,"vw":92.698103},{"c":93.77,"h":94.53,"l":91.6,"n":6252,"o":92.6,"t":"2026-09-29T04:00:00Z","v":358171,"vw":93.426955},{"c":92.85,"h":93.705,"l":91.835,"n":5963,"o":92.53,"t":"2026-09-30T04:00:00Z","v":289741,"vw":92.820477},{"c":91.08,"h":93.22,"l":89.66,"n":5002,"o":92.04,"t":"2026-10-01T04:00:00Z","v":272976,"vw":90.887811},{"c":91.91,"h":92.105,"l":90.48,"n":5568,"o":91.57,"t":"2026-10-02T04:00:00Z","v":198979,"vw":91.468205},{"c":96.06,"h":96.93,"l":92.28,"n":7425,"o":92.28,"t":"2026-10-05T04:00:00Z","v":456732,"vw":95.572117},{"c":96.54,"h":98.37,"l":96.28,"n":5255,"o":96.69,"t":"2026-10-06T04:00:00Z","v":307771,"vw":96.923544},{"c":93.7,"h":96.03,"l":90.1553,"n":4056,"o":94.55,"t":"2026-10-07T04:00:00Z","v":252240,"vw":94.612582},{"c":94.08,"h":95.56,"l":92.93,"n":4176,"o":92.93,"t":"2026-10-08T04:00:00Z","v":229462,"vw":94.324963},{"c":94.81,"h":94.84,"l":92.5958,"n":4211,"o":94.53,"t":"2026-10-09T04:00:00Z","v":261089,"vw":94.252652},{"c":94.96,"h":95.99,"l":93.45,"n":2779,"o":95.12,"t":"2026-10-12T04:00:00Z","v":84774,"vw":94.741475},{"c":95.49,"h":95.58,"l":93.795,"n":5263,"o":94.39,"t":"2026-10-13T04:00:00Z","v":307818,"vw":95.218164},{"c":96.92,"h":97.075,"l":94.3747,"n":4752,"o":94.67,"t":"2026-10-14T04:00:00Z","v":328159,"vw":96.139332},{"c":97.65,"h":99.07,"l":96.31,"n":6727,"o":96.32,"t":"2026-10-15T04:00:00Z","v":326696,"vw":98.041671},{"c":97.91,"h":98.13,"l":95.97,"n":3909,"o":95.97,"t":"2026-10-16T04:00:00Z","v":183484,"vw":97.533582},{"c":95.6,"h":98.795,"l":95.075,"n":4083,"o":97.45,"t":"2026-10-19T04:00:00Z","v":210489,"vw":96.099424},{"c":95.87,"h":97.24,"l":94.8374,"n":4293,"o":95.55,"t":"2026-10-20T04:00:00Z","v":210854,"vw":95.993859},{"c":97.6,"h":98.75,"l":95.135,"n":5214,"o":96.09,"t":"2026-10-21T04:00:00Z","v":303200,"vw":97.786121}],"volatilityBars":[{"c":97.3,"h":98.2,"l":97.03,"n":56,"o":98.2,"t":"2026-09-21T13:30:00Z","v":4824,"vw":97.741446},{"c":97.46,"h":97.65,"l":97.44,"n":135,"o":97.55,"t":"2026-09-21T13:45:00Z","v":7701,"vw":97.534224},{"c":97.3,"h":97.35,"l":97.3,"n":13,"o":97.35,"t":"2026-09-21T14:00:00Z","v":251,"vw":97.325},{"c":97.4301,"h":97.89,"l":97.4301,"n":70,"o":97.83,"t":"2026-09-21T14:15:00Z","v":3804,"vw":97.587095},{"c":97.75,"h":97.77,"l":97.49,"n":127,"o":97.68,"t":"2026-09-21T14:30:00Z","v":4070,"vw":97.63042},{"c":97.74,"h":97.815,"l":97.51,"n":86,"o":97.67,"t":"2026-09-21T14:45:00Z","v":3044,"vw":97.664131},{"c":97.75,"h":97.84,"l":97.75,"n":53,"o":97.84,"t":"2026-09-21T15:00:00Z","v":1710,"vw":97.782177},{"c":97.74,"h":97.74,"l":97.57,"n":67,"o":97.68,"t":"2026-09-21T15:15:00Z","v":2125,"vw":97.66},{"c":97.7,"h":97.7,"l":97.7,"n":4,"o":97.7,"t":"2026-09-21T15:30:00Z","v":215,"vw":97.7},{"c":97.56,"h":97.57,"l":97.56,"n":8,"o":97.57,"t":"2026-09-21T15:45:00Z","v":407,"vw":97.5675},{"c":97.645,"h":97.72,"l":97.49,"n":94,"o":97.72,"t":"2026-09-21T16:00:00Z","v":3591,"vw":97.624495},{"c":97.56,"h":97.65,"l":97.56,"n":37,"o":97.65,"t":"2026-09-21T16:15:00Z","v":837,"vw":97.585},{"c":97.84,"h":97.96,"l":97.58,"n":66,"o":97.58,"t":"2026-09-21T16:30:00Z","v":3088,"vw":97.764375},{"c":97.9395,"h":97.97,"l":97.75,"n":67,"o":97.75,"t":"2026-09-21T16:45:00Z","v":4185,"vw":97.927321},{"c":98.51,"h":98.71,"l":97.86,"n":596,"o":97.92,"t":"2026-09-21T17:00:00Z","v":40088,"vw":98.238374},{"c":98.4501,"h":98.83,"l":98.4501,"n":369,"o":98.59,"t":"2026-09-21T17:15:00Z","v":18110,"vw":98.631678},{"c":98.26,"h":98.405,"l":98.26,"n":35,"o":98.405,"t":"2026-09-21T17:30:00Z","v":1267,"vw":98.338331},{"c":98.16,"h":98.34,"l":98.02,"n":46,"o":98.34,"t":"2026-09-21T17:45:00Z","v":1715,"vw":98.16433},{"c":97.7501,"h":98.15,"l":97.7501,"n":92,"o":98.15,"t":"2026-09-21T18:00:00Z","v":4311,"vw":97.971582},{"c":97.9499,"h":97.98,"l":97.92,"n":76,"o":97.95,"t":"2026-09-21T18:15:00Z","v":1590,"vw":97.949967},{"c":98.21,"h":98.21,"l":97.9,"n":54,"o":97.9,"t":"2026-09-21T18:30:00Z","v":1964,"vw":97.974816},{"c":98.18,"h":98.315,"l":98.05,"n":128,"o":98.3,"t":"2026-09-21T18:45:00Z","v":4542,"vw":98.213998},{"c":97.96,"h":98.18,"l":97.91,"n":173,"o":98.18,"t":"2026-09-21T19:00:00Z","v":7649,"vw":98.040314},{"c":97.79,"h":98.01,"l":97.79,"n":108,"o":97.96,"t":"2026-09-21T19:15:00Z","v":3023,"vw":97.920264},{"c":97.99,"h":98,"l":97.6908,"n":295,"o":97.6908,"t":"2026-09-21T19:30:00Z","v":11758,"vw":97.846354},{"c":97.37,"h":98,"l":97.215,"n":647,"o":98,"t":"2026-09-21T19:45:00Z","v":19652,"vw":97.563054},{"c":97.27,"h":97.27,"l":97.27,"n":7,"o":97.27,"t":"2026-09-21T20:00:00Z","v":25780,"vw":97.27},{"c":97.49,"h":97.93,"l":97.17,"n":97,"o":97.27,"t":"2026-09-22T13:30:00Z","v":8449,"vw":97.430879},{"c":98.28,"h":98.34,"l":97.58,"n":146,"o":97.58,"t":"2026-09-22T13:45:00Z","v":7105,"vw":98.04267},{"c":97.855,"h":98.27,"l":97.775,"n":120,"o":98.2,"t":"2026-09-22T14:00:00Z","v":5713,"vw":97.99678},{"c":97.05,"h":97.67,"l":96.99,"n":121,"o":97.62,"t":"2026-09-22T14:15:00Z","v":3322,"vw":97.265969},{"c":97.22,"h":97.55,"l":96.99,"n":149,"o":96.99,"t":"2026-09-22T14:30:00Z","v":6426,"vw":97.269087},{"c":96.95,"h":97.32,"l":96.95,"n":125,"o":97.25,"t":"2026-09-22T14:45:00Z","v":4691,"vw":97.099732},{"c":96.5,"h":97.01,"l":96.5,"n":66,"o":97.01,"t":"2026-09-22T15:00:00Z","v":2251,"vw":96.843166},{"c":96.215,"h":96.455,"l":96.21,"n":69,"o":96.4,"t":"2026-09-22T15:15:00Z","v":3013,"vw":96.286529},{"c":96.265,"h":96.39,"l":96.255,"n":40,"o":96.255,"t":"2026-09-22T15:30:00Z","v":2290,"vw":96.269823},{"c":96.23,"h":96.28,"l":95.92,"n":144,"o":96.27,"t":"2026-09-22T15:45:00Z","v":6090,"vw":96.130493},{"c":96.27,"h":96.37,"l":96.27,"n":65,"o":96.31,"t":"2026-09-22T16:00:00Z","v":2344,"vw":96.312448},{"c":96.6,"h":96.6,"l":96.3,"n":64,"o":96.3,"t":"2026-09-22T16:15:00Z","v":5206,"vw":96.42388},{"c":96.74,"h":96.74,"l":96.56,"n":94,"o":96.64,"t":"2026-09-22T16:30:00Z","v":2935,"vw":96.642284},{"c":96.795,"h":97.14,"l":96.69,"n":90,"o":96.72,"t":"2026-09-22T16:45:00Z","v":4107,"vw":96.850058},{"c":96.6725,"h":96.85,"l":96.655,"n":79,"o":96.78,"t":"2026-09-22T17:00:00Z","v":4129,"vw":96.708953},{"c":97.13,"h":97.13,"l":96.71,"n":61,"o":96.71,"t":"2026-09-22T17:15:00Z","v":2953,"vw":96.905069},{"c":97.21,"h":97.35,"l":97.21,"n":83,"o":97.29,"t":"2026-09-22T17:30:00Z","v":2284,"vw":97.27},{"c":97.75,"h":97.87,"l":97.21,"n":142,"o":97.34,"t":"2026-09-22T17:45:00Z","v":6463,"vw":97.544978},{"c":97.545,"h":97.76,"l":97.545,"n":17,"o":97.76,"t":"2026-09-22T18:00:00Z","v":435,"vw":97.6525},{"c":98.14,"h":98.22,"l":97.705,"n":298,"o":97.705,"t":"2026-09-22T18:15:00Z","v":22880,"vw":97.980727},{"c":98.31,"h":98.42,"l":98.15,"n":226,"o":98.21,"t":"2026-09-22T18:30:00Z","v":16447,"vw":98.243892},{"c":98.215,"h":98.33,"l":98.21,"n":56,"o":98.21,"t":"2026-09-22T18:45:00Z","v":2230,"vw":98.257585},{"c":98.22,"h":98.34,"l":98.055,"n":314,"o":98.33,"t":"2026-09-22T19:00:00Z","v":20998,"vw":98.212307},{"c":98.385,"h":98.445,"l":98.22,"n":246,"o":98.23,"t":"2026-09-22T19:15:00Z","v":14207,"vw":98.323773},{"c":98.55,"h":98.59,"l":98.4403,"n":216,"o":98.4403,"t":"2026-09-22T19:30:00Z","v":8585,"vw":98.508078},{"c":97.98,"h":98.63,"l":97.84,"n":983,"o":98.51,"t":"2026-09-22T19:45:00Z","v":47583,"vw":98.221898},{"c":97.96,"h":98.24,"l":97.96,"n":18,"o":98.24,"t":"2026-09-22T20:00:00Z","v":30774,"vw":97.960942},{"c":96.93,"h":97.68,"l":96.68,"n":62,"o":97.39,"t":"2026-09-23T13:30:00Z","v":3985,"vw":97.248775},{"c":97.605,"h":97.81,"l":96.8475,"n":111,"o":96.8475,"t":"2026-09-23T13:45:00Z","v":5837,"vw":97.322531},{"c":97.09,"h":97.83,"l":97.09,"n":168,"o":97.565,"t":"2026-09-23T14:00:00Z","v":7896,"vw":97.589694},{"c":97.065,"h":97.065,"l":96.86,"n":67,"o":96.86,"t":"2026-09-23T14:15:00Z","v":1452,"vw":96.974699},{"c":97.495,"h":97.65,"l":97.07,"n":79,"o":97.07,"t":"2026-09-23T14:30:00Z","v":4216,"vw":97.480096},{"c":97.54,"h":97.545,"l":97.15,"n":93,"o":97.24,"t":"2026-09-23T14:45:00Z","v":2479,"vw":97.299169},{"c":97.18,"h":97.35,"l":97.18,"n":99,"o":97.335,"t":"2026-09-23T15:00:00Z","v":3829,"vw":97.240767},{"c":96.95,"h":97.245,"l":96.95,"n":112,"o":97.245,"t":"2026-09-23T15:15:00Z","v":4628,"vw":97.132411},{"c":97.47,"h":97.67,"l":96.82,"n":303,"o":96.91,"t":"2026-09-23T15:30:00Z","v":25173,"vw":97.163948},{"c":96.34,"h":97.51,"l":96.34,"n":556,"o":97.51,"t":"2026-09-23T15:45:00Z","v":80170,"vw":96.570274},{"c":96.345,"h":96.745,"l":96.19,"n":383,"o":96.34,"t":"2026-09-23T16:00:00Z","v":31947,"vw":96.421337},{"c":96.71,"h":96.74,"l":96.19,"n":154,"o":96.19,"t":"2026-09-23T16:15:00Z","v":10065,"vw":96.468213},{"c":96.56,"h":96.67,"l":96.43,"n":99,"o":96.58,"t":"2026-09-23T16:30:00Z","v":5511,"vw":96.570941},{"c":96.115,"h":96.545,"l":95.93,"n":130,"o":96.45,"t":"2026-09-23T16:45:00Z","v":5612,"vw":96.166652},{"c":95.6,"h":96.045,"l":95.5,"n":115,"o":95.97,"t":"2026-09-23T17:00:00Z","v":3998,"vw":95.759269},{"c":95.445,"h":95.745,"l":95.32,"n":286,"o":95.745,"t":"2026-09-23T17:15:00Z","v":32454,"vw":95.471823},{"c":96.36,"h":96.36,"l":95.33,"n":207,"o":95.45,"t":"2026-09-23T17:30:00Z","v":10562,"vw":95.647449},{"c":96.035,"h":96.59,"l":96.035,"n":81,"o":96.39,"t":"2026-09-23T17:45:00Z","v":3378,"vw":96.380308},{"c":95.715,"h":96.1,"l":95.65,"n":197,"o":96.1,"t":"2026-09-23T18:00:00Z","v":10933,"vw":95.780042},{"c":95.66,"h":95.7,"l":95.41,"n":214,"o":95.64,"t":"2026-09-23T18:15:00Z","v":8989,"vw":95.595802},{"c":95.72,"h":95.81,"l":95.19,"n":222,"o":95.425,"t":"2026-09-23T18:30:00Z","v":12503,"vw":95.54596},{"c":95.87,"h":95.9,"l":95.6,"n":121,"o":95.6,"t":"2026-09-23T18:45:00Z","v":4925,"vw":95.723315},{"c":96.2,"h":96.32,"l":95.64,"n":222,"o":95.905,"t":"2026-09-23T19:00:00Z","v":13226,"vw":95.995071},{"c":96.19,"h":96.23,"l":95.85,"n":171,"o":96.22,"t":"2026-09-23T19:15:00Z","v":7018,"vw":96.101234},{"c":96,"h":96.2,"l":95.89,"n":400,"o":96.16,"t":"2026-09-23T19:30:00Z","v":18572,"vw":96.042037},{"c":95.69,"h":96.03,"l":95.55,"n":940,"o":95.995,"t":"2026-09-23T19:45:00Z","v":44419,"vw":95.769225},{"c":95.65,"h":95.65,"l":95.65,"n":20,"o":95.65,"t":"2026-09-23T20:00:00Z","v":26706,"vw":95.65},{"c":95.485,"h":96.57,"l":95.29,"n":95,"o":95.65,"t":"2026-09-24T13:30:00Z","v":5379,"vw":96.010836},{"c":94.739,"h":95.54,"l":94.739,"n":121,"o":95.29,"t":"2026-09-24T13:45:00Z","v":6671,"vw":95.211494},{"c":95.11,"h":95.5378,"l":94.985,"n":52,"o":94.99,"t":"2026-09-24T14:00:00Z","v":2025,"vw":95.193479},{"c":95.545,"h":95.545,"l":94.92,"n":184,"o":95.05,"t":"2026-09-24T14:15:00Z","v":13950,"vw":95.063714},{"c":94.98,"h":95.76,"l":94.85,"n":129,"o":95.63,"t":"2026-09-24T14:30:00Z","v":6315,"vw":95.465531},{"c":94.74,"h":95.09,"l":94.7,"n":49,"o":94.96,"t":"2026-09-24T14:45:00Z","v":1762,"vw":94.823846},{"c":94.39,"h":94.53,"l":94.325,"n":49,"o":94.51,"t":"2026-09-24T15:00:00Z","v":1525,"vw":94.436875},{"c":94.16,"h":94.71,"l":94.16,"n":115,"o":94.52,"t":"2026-09-24T15:15:00Z","v":4420,"vw":94.514884},{"c":94.4455,"h":94.69,"l":94.32,"n":87,"o":94.44,"t":"2026-09-24T15:30:00Z","v":2944,"vw":94.42326},{"c":94.43,"h":94.47,"l":94.34,"n":49,"o":94.36,"t":"2026-09-24T15:45:00Z","v":1499,"vw":94.385047},{"c":94.17,"h":94.39,"l":94.17,"n":70,"o":94.39,"t":"2026-09-24T16:00:00Z","v":2085,"vw":94.236938},{"c":94.63,"h":94.815,"l":94.37,"n":100,"o":94.45,"t":"2026-09-24T16:15:00Z","v":3356,"vw":94.622505},{"c":94.83,"h":95.02,"l":94.38,"n":70,"o":94.61,"t":"2026-09-24T16:30:00Z","v":2591,"vw":94.741656},{"c":94.7,"h":94.725,"l":94.55,"n":53,"o":94.725,"t":"2026-09-24T16:45:00Z","v":1331,"vw":94.68054},{"c":94.845,"h":94.845,"l":94.55,"n":42,"o":94.66,"t":"2026-09-24T17:00:00Z","v":1688,"vw":94.672951},{"c":94.49,"h":94.9444,"l":94.49,"n":39,"o":94.9444,"t":"2026-09-24T17:15:00Z","v":994,"vw":94.708371},{"c":94.19,"h":94.5,"l":94.19,"n":72,"o":94.35,"t":"2026-09-24T17:30:00Z","v":4452,"vw":94.37055},{"c":94.17,"h":94.435,"l":94.17,"n":61,"o":94.33,"t":"2026-09-24T17:45:00Z","v":1963,"vw":94.24876},{"c":94.14,"h":94.17,"l":93.985,"n":55,"o":94.17,"t":"2026-09-24T18:00:00Z","v":2016,"vw":94.094446},{"c":94.315,"h":94.3701,"l":94.24,"n":49,"o":94.27,"t":"2026-09-24T18:15:00Z","v":1049,"vw":94.290379},{"c":93.95,"h":94.17,"l":93.84,"n":77,"o":94.17,"t":"2026-09-24T18:30:00Z","v":2504,"vw":94.000185},{"c":94.23,"h":94.23,"l":93.96,"n":96,"o":93.96,"t":"2026-09-24T18:45:00Z","v":2439,"vw":94.021603},{"c":94.05,"h":94.12,"l":94.05,"n":38,"o":94.12,"t":"2026-09-24T19:00:00Z","v":769,"vw":94.083125},{"c":94,"h":94.18,"l":93.99,"n":100,"o":93.99,"t":"2026-09-24T19:15:00Z","v":2451,"vw":94.02},{"c":93.97,"h":93.97,"l":93.54,"n":200,"o":93.88,"t":"2026-09-24T19:30:00Z","v":6778,"vw":93.781725},{"c":93.81,"h":94.26,"l":93.57,"n":656,"o":93.86,"t":"2026-09-24T19:45:00Z","v":46509,"vw":93.968645},{"c":94.22,"h":94.22,"l":94.075,"n":14,"o":94.075,"t":"2026-09-24T20:00:00Z","v":18756,"vw":94.219178},{"c":94.8,"h":94.85,"l":93.7,"n":87,"o":94.56,"t":"2026-09-25T13:30:00Z","v":4938,"vw":94.372449},{"c":94.41,"h":94.76,"l":94.16,"n":69,"o":94.6,"t":"2026-09-25T13:45:00Z","v":4723,"vw":94.527021},{"c":94.01,"h":94.2,"l":93.92,"n":76,"o":94.2,"t":"2026-09-25T14:00:00Z","v":3005,"vw":94.004169},{"c":94.135,"h":94.285,"l":93.87,"n":177,"o":94.12,"t":"2026-09-25T14:15:00Z","v":12380,"vw":94.128964},{"c":94.12,"h":94.17,"l":93.85,"n":96,"o":94.17,"t":"2026-09-25T14:30:00Z","v":4815,"vw":94.045065},{"c":94.36,"h":94.55,"l":94.16,"n":183,"o":94.3475,"t":"2026-09-25T14:45:00Z","v":13924,"vw":94.36204},{"c":94.7,"h":95.1,"l":94.3,"n":377,"o":94.4,"t":"2026-09-25T15:00:00Z","v":32400,"vw":94.591018},{"c":95.1,"h":95.47,"l":95.02,"n":152,"o":95.12,"t":"2026-09-25T15:15:00Z","v":12222,"vw":95.098506},{"c":95.37,"h":95.42,"l":95.19,"n":39,"o":95.19,"t":"2026-09-25T15:30:00Z","v":1737,"vw":95.333224},{"c":95.365,"h":95.37,"l":95.13,"n":50,"o":95.15,"t":"2026-09-25T15:45:00Z","v":2303,"vw":95.249521},{"c":95.75,"h":95.79,"l":95.38,"n":67,"o":95.38,"t":"2026-09-25T16:00:00Z","v":3104,"vw":95.681888},{"c":95.34,"h":95.34,"l":95.33,"n":18,"o":95.33,"t":"2026-09-25T16:15:00Z","v":634,"vw":95.333333},{"c":95.56,"h":95.8099,"l":95.56,"n":38,"o":95.595,"t":"2026-09-25T16:30:00Z","v":1480,"vw":95.615127},{"c":95.22,"h":95.38,"l":95.14,"n":36,"o":95.38,"t":"2026-09-25T16:45:00Z","v":1604,"vw":95.287931},{"c":95.37,"h":95.43,"l":95.14,"n":29,"o":95.255,"t":"2026-09-25T17:00:00Z","v":1442,"vw":95.271741},{"c":95.13,"h":95.14,"l":95.07,"n":38,"o":95.13,"t":"2026-09-25T17:15:00Z","v":2287,"vw":95.117459},{"c":94.925,"h":95.055,"l":94.75,"n":52,"o":95.055,"t":"2026-09-25T17:30:00Z","v":3003,"vw":94.932039},{"c":94.97,"h":95.02,"l":94.76,"n":80,"o":94.91,"t":"2026-09-25T17:45:00Z","v":3065,"vw":94.943669},{"c":95.265,"h":95.265,"l":95.0001,"n":109,"o":95.02,"t":"2026-09-25T18:00:00Z","v":2905,"vw":95.19711},{"c":95.13,"h":95.265,"l":95.03,"n":133,"o":95.14,"t":"2026-09-25T18:15:00Z","v":5021,"vw":95.157151},{"c":95.2434,"h":95.2434,"l":95.055,"n":55,"o":95.14,"t":"2026-09-25T18:30:00Z","v":3435,"vw":95.15343},{"c":95.45,"h":95.45,"l":95.03,"n":98,"o":95.14,"t":"2026-09-25T18:45:00Z","v":3043,"vw":95.251037},{"c":95.32,"h":95.405,"l":95.31,"n":133,"o":95.4,"t":"2026-09-25T19:00:00Z","v":4260,"vw":95.346757},{"c":95.31,"h":95.51,"l":95.31,"n":136,"o":95.395,"t":"2026-09-25T19:15:00Z","v":5675,"vw":95.411967},{"c":95.23,"h":95.3,"l":95.12,"n":150,"o":95.28,"t":"2026-09-25T19:30:00Z","v":4750,"vw":95.184831},{"c":95.13,"h":95.33,"l":94.86,"n":780,"o":95.17,"t":"2026-09-25T19:45:00Z","v":35962,"vw":95.052241},{"c":95.15,"h":95.15,"l":95.15,"n":21,"o":95.15,"t":"2026-09-25T20:00:00Z","v":25630,"vw":95.15},{"c":94.33,"h":94.665,"l":94.1762,"n":44,"o":94.56,"t":"2026-09-28T13:30:00Z","v":2422,"vw":94.480996},{"c":94.33,"h":94.71,"l":94.1901,"n":26,"o":94.48,"t":"2026-09-28T13:45:00Z","v":4551,"vw":94.26777},{"c":94.3025,"h":94.34,"l":94.25,"n":38,"o":94.26,"t":"2026-09-28T14:00:00Z","v":1112,"vw":94.28154},{"c":94.275,"h":94.47,"l":94.25,"n":135,"o":94.25,"t":"2026-09-28T14:15:00Z","v":6152,"vw":94.339984},{"c":94,"h":94.465,"l":94,"n":43,"o":94.465,"t":"2026-09-28T14:30:00Z","v":2220,"vw":94.279362},{"c":93.455,"h":93.78,"l":93.3031,"n":55,"o":93.78,"t":"2026-09-28T14:45:00Z","v":1721,"vw":93.523107},{"c":93.4,"h":93.4,"l":93.4,"n":17,"o":93.4,"t":"2026-09-28T15:00:00Z","v":489,"vw":93.4},{"c":93.1,"h":93.2,"l":93.085,"n":54,"o":93.2,"t":"2026-09-28T15:15:00Z","v":2274,"vw":93.130488},{"c":93.25,"h":93.2986,"l":92.9675,"n":66,"o":93.135,"t":"2026-09-28T15:30:00Z","v":3253,"vw":93.209968},{"c":93.12,"h":93.225,"l":93.08,"n":53,"o":93.08,"t":"2026-09-28T15:45:00Z","v":1626,"vw":93.121875},{"c":93.23,"h":93.25,"l":93.145,"n":35,"o":93.25,"t":"2026-09-28T16:00:00Z","v":885,"vw":93.2175},{"c":93.505,"h":93.505,"l":93.26,"n":86,"o":93.26,"t":"2026-09-28T16:15:00Z","v":3681,"vw":93.36088},{"c":93.315,"h":93.43,"l":93.315,"n":30,"o":93.43,"t":"2026-09-28T16:30:00Z","v":757,"vw":93.3725},{"c":93.4614,"h":93.4614,"l":93.11,"n":77,"o":93.11,"t":"2026-09-28T16:45:00Z","v":2393,"vw":93.230999},{"c":93.555,"h":93.59,"l":93.295,"n":69,"o":93.295,"t":"2026-09-28T17:00:00Z","v":3355,"vw":93.426673},{"c":93.32,"h":93.32,"l":93.32,"n":25,"o":93.32,"t":"2026-09-28T17:15:00Z","v":1066,"vw":93.32},{"c":93.245,"h":93.245,"l":93.11,"n":106,"o":93.16,"t":"2026-09-28T17:30:00Z","v":2634,"vw":93.182672},{"c":93.01,"h":93.2642,"l":92.75,"n":141,"o":93.2,"t":"2026-09-28T17:45:00Z","v":5707,"vw":93.032694},{"c":93.085,"h":93.12,"l":92.95,"n":68,"o":93,"t":"2026-09-28T18:00:00Z","v":2584,"vw":93.043214},{"c":92.8205,"h":92.95,"l":92.815,"n":173,"o":92.95,"t":"2026-09-28T18:15:00Z","v":6538,"vw":92.906201},{"c":92.9169,"h":92.9169,"l":92.67,"n":118,"o":92.83,"t":"2026-09-28T18:30:00Z","v":5607,"vw":92.773009},{"c":92.8075,"h":92.81,"l":92.63,"n":187,"o":92.81,"t":"2026-09-28T18:45:00Z","v":8788,"vw":92.740158},{"c":92.69,"h":92.84,"l":92.69,"n":189,"o":92.78,"t":"2026-09-28T19:00:00Z","v":5453,"vw":92.803079},{"c":92.72,"h":92.8,"l":92.65,"n":236,"o":92.71,"t":"2026-09-28T19:15:00Z","v":8914,"vw":92.717565},{"c":92.7,"h":92.88,"l":92.69,"n":251,"o":92.8,"t":"2026-09-28T19:30:00Z","v":8903,"vw":92.768233},{"c":92.27,"h":92.7388,"l":92.19,"n":1459,"o":92.67,"t":"2026-09-28T19:45:00Z","v":96097,"vw":92.46043},{"c":92.35,"h":92.35,"l":92.26,"n":12,"o":92.27,"t":"2026-09-28T20:00:00Z","v":55461,"vw":92.349034},{"c":93.7275,"h":93.805,"l":91.6,"n":148,"o":92.6,"t":"2026-09-29T13:30:00Z","v":19063,"vw":92.749529},{"c":93.8739,"h":93.88,"l":93.33,"n":163,"o":93.87,"t":"2026-09-29T13:45:00Z","v":5970,"vw":93.561047},{"c":94.53,"h":94.53,"l":93.61,"n":130,"o":93.91,"t":"2026-09-29T14:00:00Z","v":5936,"vw":93.824581},{"c":93.21,"h":94.1425,"l":93.055,"n":154,"o":94.1225,"t":"2026-09-29T14:15:00Z","v":10495,"vw":93.437366},{"c":93.76,"h":93.855,"l":93.38,"n":211,"o":93.54,"t":"2026-09-29T14:30:00Z","v":12712,"vw":93.640752},{"c":93.5425,"h":93.71,"l":93.38,"n":181,"o":93.71,"t":"2026-09-29T14:45:00Z","v":12903,"vw":93.517625},{"c":93.1,"h":93.545,"l":93.1,"n":154,"o":93.545,"t":"2026-09-29T15:00:00Z","v":8393,"vw":93.342689},{"c":92.81,"h":93.14,"l":92.81,"n":96,"o":93.07,"t":"2026-09-29T15:15:00Z","v":4523,"vw":93.03497},{"c":92.82,"h":93.02,"l":92.675,"n":369,"o":92.855,"t":"2026-09-29T15:30:00Z","v":21698,"vw":92.880427},{"c":92.9,"h":93.18,"l":92.85,"n":178,"o":92.885,"t":"2026-09-29T15:45:00Z","v":20651,"vw":92.970921},{"c":93.38,"h":93.42,"l":92.99,"n":207,"o":92.99,"t":"2026-09-29T16:00:00Z","v":12287,"vw":93.26694},{"c":93.41,"h":93.61,"l":93.385,"n":136,"o":93.39,"t":"2026-09-29T16:15:00Z","v":6068,"vw":93.472491},{"c":93.61,"h":93.61,"l":93.26,"n":123,"o":93.43,"t":"2026-09-29T16:30:00Z","v":6625,"vw":93.362228},{"c":93.5,"h":93.6,"l":93.39,"n":154,"o":93.6,"t":"2026-09-29T16:45:00Z","v":7970,"vw":93.469258},{"c":93.1775,"h":93.52,"l":93.175,"n":240,"o":93.5,"t":"2026-09-29T17:00:00Z","v":15329,"vw":93.426263},{"c":93.15,"h":93.33,"l":93.0525,"n":209,"o":93.175,"t":"2026-09-29T17:15:00Z","v":13344,"vw":93.188978},{"c":93.18,"h":93.255,"l":93.07,"n":161,"o":93.14,"t":"2026-09-29T17:30:00Z","v":5481,"vw":93.172162},{"c":93.17,"h":93.27,"l":93.05,"n":258,"o":93.21,"t":"2026-09-29T17:45:00Z","v":9019,"vw":93.190258},{"c":93.445,"h":93.445,"l":93.155,"n":172,"o":93.21,"t":"2026-09-29T18:00:00Z","v":6623,"vw":93.317365},{"c":93.7,"h":93.82,"l":93.5,"n":99,"o":93.5,"t":"2026-09-29T18:15:00Z","v":4081,"vw":93.664312},{"c":93.76,"h":93.875,"l":93.54,"n":198,"o":93.62,"t":"2026-09-29T18:30:00Z","v":12127,"vw":93.712973},{"c":93.72,"h":93.75,"l":93.54,"n":120,"o":93.75,"t":"2026-09-29T18:45:00Z","v":5970,"vw":93.660965},{"c":93.55,"h":93.725,"l":93.46,"n":190,"o":93.725,"t":"2026-09-29T19:00:00Z","v":7071,"vw":93.612117},{"c":93.48,"h":93.61,"l":93.46,"n":149,"o":93.55,"t":"2026-09-29T19:15:00Z","v":5923,"vw":93.522071},{"c":93.295,"h":93.6,"l":93.27,"n":288,"o":93.48,"t":"2026-09-29T19:30:00Z","v":12499,"vw":93.480996},{"c":93.78,"h":94.06,"l":93.295,"n":963,"o":93.295,"t":"2026-09-29T19:45:00Z","v":42489,"vw":93.727014},{"c":93.412,"h":93.77,"l":93.412,"n":15,"o":93.77,"t":"2026-09-29T20:00:00Z","v":54411,"vw":93.769283},{"c":92.29,"h":92.88,"l":91.9286,"n":149,"o":92.53,"t":"2026-09-30T13:30:00Z","v":8236,"vw":92.395618},{"c":92.4,"h":92.48,"l":92,"n":160,"o":92.06,"t":"2026-09-30T13:45:00Z","v":6584,"vw":92.202823},{"c":92.84,"h":92.88,"l":92.34,"n":133,"o":92.34,"t":"2026-09-30T14:00:00Z","v":3366,"vw":92.657894},{"c":92.97,"h":92.98,"l":92.485,"n":95,"o":92.84,"t":"2026-09-30T14:15:00Z","v":3489,"vw":92.676862},{"c":92.89,"h":92.96,"l":92.75,"n":43,"o":92.96,"t":"2026-09-30T14:30:00Z","v":968,"vw":92.875},{"c":92.7,"h":92.8,"l":92.5,"n":61,"o":92.8,"t":"2026-09-30T14:45:00Z","v":2154,"vw":92.672205},{"c":92.8,"h":92.8,"l":92.6825,"n":69,"o":92.76,"t":"2026-09-30T15:00:00Z","v":1602,"vw":92.773091},{"c":92.165,"h":92.81,"l":92.165,"n":185,"o":92.7,"t":"2026-09-30T15:15:00Z","v":8799,"vw":92.602183},{"c":92.28,"h":92.39,"l":92.165,"n":105,"o":92.165,"t":"2026-09-30T15:30:00Z","v":4766,"vw":92.316083},{"c":91.97,"h":92.15,"l":91.97,"n":40,"o":92.1,"t":"2026-09-30T15:45:00Z","v":2742,"vw":92.098473},{"c":92.18,"h":92.18,"l":92,"n":143,"o":92.05,"t":"2026-09-30T16:00:00Z","v":6356,"vw":92.062229},{"c":92.19,"h":92.35,"l":92.12,"n":68,"o":92.19,"t":"2026-09-30T16:15:00Z","v":3499,"vw":92.20418},{"c":92.18,"h":92.28,"l":92.161,"n":103,"o":92.25,"t":"2026-09-30T16:30:00Z","v":3409,"vw":92.216389},{"c":92.33,"h":92.33,"l":92.18,"n":22,"o":92.18,"t":"2026-09-30T16:45:00Z","v":806,"vw":92.225},{"c":92.25,"h":92.28,"l":92.145,"n":143,"o":92.205,"t":"2026-09-30T17:00:00Z","v":4607,"vw":92.176215},{"c":92.05,"h":92.11,"l":91.835,"n":155,"o":92.11,"t":"2026-09-30T17:15:00Z","v":6255,"vw":91.98639},{"c":92.52,"h":92.52,"l":92.055,"n":61,"o":92.055,"t":"2026-09-30T17:30:00Z","v":2132,"vw":92.23966},{"c":92.995,"h":93.04,"l":92.62,"n":94,"o":92.62,"t":"2026-09-30T17:45:00Z","v":2691,"vw":92.794839},{"c":93.14,"h":93.16,"l":93.005,"n":71,"o":93.14,"t":"2026-09-30T18:00:00Z","v":1647,"vw":93.087},{"c":93.13,"h":93.15,"l":92.99,"n":202,"o":93.14,"t":"2026-09-30T18:15:00Z","v":8657,"vw":93.091042},{"c":93.145,"h":93.17,"l":93.015,"n":477,"o":93.015,"t":"2026-09-30T18:30:00Z","v":18356,"vw":93.104255},{"c":93.54,"h":93.705,"l":93.055,"n":334,"o":93.145,"t":"2026-09-30T18:45:00Z","v":20243,"vw":93.238439},{"c":93.605,"h":93.63,"l":93.42,"n":193,"o":93.54,"t":"2026-09-30T19:00:00Z","v":8166,"vw":93.580155},{"c":93.1825,"h":93.64,"l":93.1825,"n":118,"o":93.605,"t":"2026-09-30T19:15:00Z","v":7146,"vw":93.465696},{"c":92.87,"h":93.205,"l":92.86,"n":258,"o":93.135,"t":"2026-09-30T19:30:00Z","v":9586,"vw":93.104335},{"c":92.72,"h":93.045,"l":92.7,"n":814,"o":92.86,"t":"2026-09-30T19:45:00Z","v":32531,"vw":92.869648},{"c":92.85,"h":92.85,"l":92.85,"n":15,"o":92.85,"t":"2026-09-30T20:00:00Z","v":39027,"vw":92.85},{"c":91.67,"h":93.22,"l":91.31,"n":178,"o":92.04,"t":"2026-10-01T13:30:00Z","v":10522,"vw":92.058527},{"c":91.72,"h":91.98,"l":91.26,"n":129,"o":91.91,"t":"2026-10-01T13:45:00Z","v":7434,"vw":91.542488},{"c":92.23,"h":92.31,"l":91.5925,"n":455,"o":91.7,"t":"2026-10-01T14:00:00Z","v":28779,"vw":91.757372},{"c":91.29,"h":91.825,"l":91.29,"n":86,"o":91.825,"t":"2026-10-01T14:15:00Z","v":5820,"vw":91.580249},{"c":91.23,"h":91.63,"l":91.23,"n":196,"o":91.5,"t":"2026-10-01T14:30:00Z","v":20151,"vw":91.465771},{"c":90.565,"h":91.18,"l":90.39,"n":103,"o":91.13,"t":"2026-10-01T14:45:00Z","v":3508,"vw":90.741553},{"c":90.24,"h":90.43,"l":90.04,"n":101,"o":90.32,"t":"2026-10-01T15:00:00Z","v":4942,"vw":90.260143},{"c":90.6925,"h":91.115,"l":90.2,"n":237,"o":90.2,"t":"2026-10-01T15:15:00Z","v":8977,"vw":90.857049},{"c":90.24,"h":90.7,"l":90.23,"n":95,"o":90.61,"t":"2026-10-01T15:30:00Z","v":4939,"vw":90.492671},{"c":89.91,"h":90.25,"l":89.78,"n":48,"o":90.25,"t":"2026-10-01T15:45:00Z","v":2507,"vw":90.000163},{"c":89.98,"h":90.02,"l":89.66,"n":104,"o":89.76,"t":"2026-10-01T16:00:00Z","v":10414,"vw":89.86048},{"c":90.155,"h":90.16,"l":90.035,"n":30,"o":90.035,"t":"2026-10-01T16:15:00Z","v":1431,"vw":90.10878},{"c":90.38,"h":90.38,"l":90.07,"n":138,"o":90.145,"t":"2026-10-01T16:30:00Z","v":6968,"vw":90.188991},{"c":90.05,"h":90.345,"l":90,"n":61,"o":90.345,"t":"2026-10-01T16:45:00Z","v":2290,"vw":90.092014},{"c":90.14,"h":90.26,"l":90.085,"n":70,"o":90.085,"t":"2026-10-01T17:00:00Z","v":3772,"vw":90.114458},{"c":90.2,"h":90.64,"l":90.1,"n":39,"o":90.1,"t":"2026-10-01T17:15:00Z","v":2017,"vw":90.282667},{"c":90.25,"h":90.635,"l":90.1,"n":96,"o":90.635,"t":"2026-10-01T17:30:00Z","v":4040,"vw":90.431348},{"c":90.28,"h":90.34,"l":90.205,"n":113,"o":90.205,"t":"2026-10-01T17:45:00Z","v":2831,"vw":90.274103},{"c":90.02,"h":90.4399,"l":89.8,"n":252,"o":90.4399,"t":"2026-10-01T18:00:00Z","v":14358,"vw":90.14783},{"c":90.045,"h":90.15,"l":90.01,"n":77,"o":90.035,"t":"2026-10-01T18:15:00Z","v":6317,"vw":90.041496},{"c":90.14,"h":90.29,"l":90,"n":159,"o":90,"t":"2026-10-01T18:30:00Z","v":11307,"vw":90.116794},{"c":90.2401,"h":90.26,"l":89.885,"n":134,"o":90.06,"t":"2026-10-01T18:45:00Z","v":7724,"vw":90.05616},{"c":90.465,"h":90.72,"l":90.32,"n":140,"o":90.32,"t":"2026-10-01T19:00:00Z","v":7723,"vw":90.553886},{"c":90.6,"h":90.67,"l":90.555,"n":62,"o":90.56,"t":"2026-10-01T19:15:00Z","v":3332,"vw":90.590406},{"c":90.87,"h":90.97,"l":90.61,"n":200,"o":90.77,"t":"2026-10-01T19:30:00Z","v":9071,"vw":90.787073},{"c":91.2,"h":91.2,"l":90.82,"n":595,"o":90.88,"t":"2026-10-01T19:45:00Z","v":31444,"vw":91.026907},{"c":91.08,"h":91.08,"l":91.08,"n":21,"o":91.08,"t":"2026-10-01T20:00:00Z","v":32771,"vw":91.08},{"c":91.29,"h":91.57,"l":90.48,"n":72,"o":91.57,"t":"2026-10-02T13:30:00Z","v":3990,"vw":91.172467},{"c":91.41,"h":91.69,"l":91.09,"n":114,"o":91.53,"t":"2026-10-02T13:45:00Z","v":5387,"vw":91.463639},{"c":91.6325,"h":91.71,"l":91.38,"n":68,"o":91.435,"t":"2026-10-02T14:00:00Z","v":3008,"vw":91.501721},{"c":91.39,"h":91.7,"l":91.39,"n":28,"o":91.7,"t":"2026-10-02T14:15:00Z","v":1657,"vw":91.462048},{"c":91.78,"h":91.96,"l":91.68,"n":73,"o":91.71,"t":"2026-10-02T14:30:00Z","v":1970,"vw":91.797823},{"c":91.47,"h":91.7,"l":91.34,"n":119,"o":91.61,"t":"2026-10-02T14:45:00Z","v":4317,"vw":91.547796},{"c":91.01,"h":91.475,"l":90.69,"n":515,"o":91.475,"t":"2026-10-02T15:00:00Z","v":35855,"vw":91.082893},{"c":91.11,"h":91.365,"l":91,"n":129,"o":91.22,"t":"2026-10-02T15:15:00Z","v":3785,"vw":91.184746},{"c":91.23,"h":91.31,"l":91.23,"n":63,"o":91.28,"t":"2026-10-02T15:30:00Z","v":1515,"vw":91.28631},{"c":91.5,"h":91.515,"l":91.26,"n":43,"o":91.26,"t":"2026-10-02T15:45:00Z","v":1210,"vw":91.431152},{"c":91.145,"h":91.51,"l":91.02,"n":110,"o":91.51,"t":"2026-10-02T16:00:00Z","v":4458,"vw":91.206094},{"c":91.08,"h":91.3,"l":90.935,"n":121,"o":91.0351,"t":"2026-10-02T16:15:00Z","v":7878,"vw":91.094165},{"c":91,"h":91.245,"l":90.95,"n":125,"o":91.1,"t":"2026-10-02T16:30:00Z","v":9348,"vw":91.094043},{"c":91.12,"h":91.26,"l":91.08,"n":164,"o":91.22,"t":"2026-10-02T16:45:00Z","v":8043,"vw":91.214874},{"c":91.45,"h":91.505,"l":91.12,"n":285,"o":91.13,"t":"2026-10-02T17:00:00Z","v":7050,"vw":91.321554},{"c":91.58,"h":91.82,"l":91.32,"n":226,"o":91.33,"t":"2026-10-02T17:15:00Z","v":8263,"vw":91.571364},{"c":91.62,"h":91.62,"l":91.29,"n":46,"o":91.29,"t":"2026-10-02T17:30:00Z","v":1022,"vw":91.508022},{"c":91.695,"h":91.695,"l":91.695,"n":4,"o":91.695,"t":"2026-10-02T17:45:00Z","v":106,"vw":91.695},{"c":91.75,"h":91.75,"l":91.5,"n":60,"o":91.5,"t":"2026-10-02T18:00:00Z","v":2645,"vw":91.684878},{"c":91.69,"h":91.69,"l":91.61,"n":18,"o":91.61,"t":"2026-10-02T18:15:00Z","v":439,"vw":91.65},{"c":91.85,"h":91.85,"l":91.69,"n":35,"o":91.69,"t":"2026-10-02T18:30:00Z","v":568,"vw":91.743333},{"c":91.695,"h":91.695,"l":91.695,"n":7,"o":91.695,"t":"2026-10-02T18:45:00Z","v":215,"vw":91.695},{"c":91.82,"h":91.9,"l":91.76,"n":214,"o":91.8457,"t":"2026-10-02T19:00:00Z","v":9874,"vw":91.835464},{"c":92.01,"h":92.105,"l":91.89,"n":113,"o":91.89,"t":"2026-10-02T19:15:00Z","v":4543,"vw":92.042001},{"c":91.815,"h":92.05,"l":91.67,"n":199,"o":91.94,"t":"2026-10-02T19:30:00Z","v":6405,"vw":91.81398},{"c":91.97,"h":91.97,"l":91.52,"n":619,"o":91.75,"t":"2026-10-02T19:45:00Z","v":24069,"vw":91.759948},{"c":91.91,"h":91.91,"l":91.91,"n":16,"o":91.91,"t":"2026-10-02T20:00:00Z","v":23442,"vw":91.91},{"c":94,"h":94.32,"l":92.28,"n":143,"o":92.28,"t":"2026-10-05T13:30:00Z","v":9416,"vw":93.641075},{"c":93.65,"h":94.03,"l":93.24,"n":350,"o":93.7,"t":"2026-10-05T13:45:00Z","v":29714,"vw":93.639865},{"c":94.175,"h":94.27,"l":93.67,"n":192,"o":93.75,"t":"2026-10-05T14:00:00Z","v":16272,"vw":94.016181},{"c":94.41,"h":94.68,"l":94,"n":211,"o":94.03,"t":"2026-10-05T14:15:00Z","v":14723,"vw":94.40105},{"c":94.645,"h":94.675,"l":94.052,"n":150,"o":94.33,"t":"2026-10-05T14:30:00Z","v":6067,"vw":94.366827},{"c":94.36,"h":94.555,"l":94.055,"n":419,"o":94.374,"t":"2026-10-05T14:45:00Z","v":25223,"vw":94.223617},{"c":94.79,"h":94.96,"l":94.36,"n":224,"o":94.36,"t":"2026-10-05T15:00:00Z","v":10983,"vw":94.630095},{"c":94.8675,"h":94.885,"l":94.4,"n":165,"o":94.885,"t":"2026-10-05T15:15:00Z","v":9002,"vw":94.695218},{"c":94.93,"h":95.1645,"l":94.77,"n":172,"o":94.84,"t":"2026-10-05T15:30:00Z","v":9808,"vw":94.864053},{"c":95.73,"h":95.76,"l":94.68,"n":354,"o":94.87,"t":"2026-10-05T15:45:00Z","v":34857,"vw":95.177387},{"c":95.67,"h":96.035,"l":95.575,"n":164,"o":95.58,"t":"2026-10-05T16:00:00Z","v":7250,"vw":95.782244},{"c":95.49,"h":95.72,"l":95.49,"n":135,"o":95.687,"t":"2026-10-05T16:15:00Z","v":6619,"vw":95.606534},{"c":96.21,"h":96.35,"l":95.7286,"n":199,"o":95.7286,"t":"2026-10-05T16:30:00Z","v":8226,"vw":96.080962},{"c":96.17,"h":96.29,"l":96.0201,"n":148,"o":96.0201,"t":"2026-10-05T16:45:00Z","v":9506,"vw":96.173502},{"c":96.685,"h":96.7,"l":96.21,"n":264,"o":96.21,"t":"2026-10-05T17:00:00Z","v":11625,"vw":96.481476},{"c":96.79,"h":96.93,"l":96.6,"n":193,"o":96.7,"t":"2026-10-05T17:15:00Z","v":11088,"vw":96.743404},{"c":96.855,"h":96.93,"l":96.735,"n":174,"o":96.735,"t":"2026-10-05T17:30:00Z","v":5042,"vw":96.842659},{"c":96.5,"h":96.85,"l":96.315,"n":359,"o":96.85,"t":"2026-10-05T17:45:00Z","v":36873,"vw":96.659509},{"c":96.41,"h":96.61,"l":96.29,"n":432,"o":96.35,"t":"2026-10-05T18:00:00Z","v":22876,"vw":96.454128},{"c":96.49,"h":96.58,"l":96.36,"n":129,"o":96.43,"t":"2026-10-05T18:15:00Z","v":6337,"vw":96.469266},{"c":96.115,"h":96.56,"l":96.115,"n":262,"o":96.56,"t":"2026-10-05T18:30:00Z","v":15927,"vw":96.457802},{"c":96.15,"h":96.25,"l":95.94,"n":236,"o":95.96,"t":"2026-10-05T18:45:00Z","v":12527,"vw":96.1111},{"c":96.35,"h":96.5623,"l":96.29,"n":136,"o":96.29,"t":"2026-10-05T19:00:00Z","v":8092,"vw":96.442926},{"c":96.34,"h":96.55,"l":96.22,"n":188,"o":96.22,"t":"2026-10-05T19:15:00Z","v":18594,"vw":96.48449},{"c":96.33,"h":96.33,"l":96.06,"n":267,"o":96.25,"t":"2026-10-05T19:30:00Z","v":11070,"vw":96.229881},{"c":96.08,"h":96.34,"l":95.78,"n":827,"o":96.33,"t":"2026-10-05T19:45:00Z","v":52090,"vw":96.029815},{"c":96.06,"h":96.06,"l":96.06,"n":22,"o":96.06,"t":"2026-10-05T20:00:00Z","v":30106,"vw":96.06},{"c":97.14,"h":97.69,"l":96.69,"n":79,"o":96.69,"t":"2026-10-06T13:30:00Z","v":4312,"vw":96.984799},{"c":97.48,"h":97.6,"l":97.06,"n":88,"o":97.245,"t":"2026-10-06T13:45:00Z","v":4778,"vw":97.342342},{"c":97.79,"h":98.37,"l":97.52,"n":223,"o":97.56,"t":"2026-10-06T14:00:00Z","v":10669,"vw":97.821418},{"c":97.59,"h":97.82,"l":97.33,"n":101,"o":97.82,"t":"2026-10-06T14:15:00Z","v":4580,"vw":97.621419},{"c":97.37,"h":98,"l":97.27,"n":110,"o":97.78,"t":"2026-10-06T14:30:00Z","v":5232,"vw":97.566057},{"c":97.63,"h":97.7,"l":97.28,"n":108,"o":97.43,"t":"2026-10-06T14:45:00Z","v":6314,"vw":97.404632},{"c":97.56,"h":97.63,"l":97.42,"n":98,"o":97.63,"t":"2026-10-06T15:00:00Z","v":4661,"vw":97.508242},{"c":97.28,"h":97.8,"l":97.28,"n":172,"o":97.645,"t":"2026-10-06T15:15:00Z","v":9690,"vw":97.460595},{"c":97.56,"h":97.56,"l":97.065,"n":113,"o":97.37,"t":"2026-10-06T15:30:00Z","v":6468,"vw":97.303322},{"c":97.665,"h":98,"l":97.535,"n":124,"o":97.61,"t":"2026-10-06T15:45:00Z","v":6045,"vw":97.664762},{"c":97.62,"h":97.665,"l":97.46,"n":140,"o":97.665,"t":"2026-10-06T16:00:00Z","v":5485,"vw":97.530217},{"c":97.74,"h":97.74,"l":97.57,"n":93,"o":97.64,"t":"2026-10-06T16:15:00Z","v":3918,"vw":97.641224},{"c":97.45,"h":97.77,"l":97.45,"n":89,"o":97.77,"t":"2026-10-06T16:30:00Z","v":3544,"vw":97.599052},{"c":97.415,"h":97.47,"l":97.415,"n":37,"o":97.42,"t":"2026-10-06T16:45:00Z","v":910,"vw":97.43426},{"c":97.245,"h":97.53,"l":97.15,"n":174,"o":97.53,"t":"2026-10-06T17:00:00Z","v":9571,"vw":97.260146},{"c":97.2,"h":97.38,"l":97.115,"n":204,"o":97.31,"t":"2026-10-06T17:15:00Z","v":12262,"vw":97.259609},{"c":97.07,"h":97.23,"l":97.07,"n":66,"o":97.14,"t":"2026-10-06T17:30:00Z","v":2801,"vw":97.141852},{"c":97.03,"h":97.19,"l":97.03,"n":41,"o":97.11,"t":"2026-10-06T17:45:00Z","v":1216,"vw":97.094},{"c":97.08,"h":97.17,"l":96.98,"n":103,"o":97.16,"t":"2026-10-06T18:00:00Z","v":7833,"vw":97.086331},{"c":96.7,"h":97,"l":96.65,"n":244,"o":96.99,"t":"2026-10-06T18:15:00Z","v":26260,"vw":96.811047},{"c":96.88,"h":97.18,"l":96.44,"n":201,"o":96.61,"t":"2026-10-06T18:30:00Z","v":10866,"vw":96.724144},{"c":96.75,"h":96.93,"l":96.52,"n":132,"o":96.8,"t":"2026-10-06T18:45:00Z","v":6098,"vw":96.699792},{"c":96.69,"h":96.78,"l":96.54,"n":116,"o":96.61,"t":"2026-10-06T19:00:00Z","v":5166,"vw":96.71403},{"c":96.72,"h":97.08,"l":96.62,"n":191,"o":96.69,"t":"2026-10-06T19:15:00Z","v":8023,"vw":96.796982},{"c":96.685,"h":96.96,"l":96.585,"n":290,"o":96.715,"t":"2026-10-06T19:30:00Z","v":14302,"vw":96.761036},{"c":96.72,"h":96.95,"l":96.28,"n":1039,"o":96.73,"t":"2026-10-06T19:45:00Z","v":67902,"vw":96.639041},{"c":96.54,"h":96.54,"l":96.46,"n":16,"o":96.46,"t":"2026-10-06T20:00:00Z","v":39142,"vw":96.539767},{"c":94.68,"h":94.88,"l":90.1553,"n":96,"o":94.55,"t":"2026-10-07T13:30:00Z","v":10127,"vw":94.066423},{"c":94.52,"h":94.75,"l":94.425,"n":176,"o":94.68,"t":"2026-10-07T13:45:00Z","v":13187,"vw":94.622741},{"c":93.96,"h":94.52,"l":93.735,"n":257,"o":94.52,"t":"2026-10-07T14:00:00Z","v":17390,"vw":94.282538},{"c":94.155,"h":94.57,"l":94.155,"n":72,"o":94.28,"t":"2026-10-07T14:15:00Z","v":4204,"vw":94.383601},{"c":94.03,"h":94.71,"l":93.755,"n":156,"o":94.39,"t":"2026-10-07T14:30:00Z","v":10313,"vw":94.514005},{"c":94.365,"h":94.66,"l":94.03,"n":150,"o":94.03,"t":"2026-10-07T14:45:00Z","v":7961,"vw":94.488309},{"c":94.53,"h":94.58,"l":94.29,"n":98,"o":94.37,"t":"2026-10-07T15:00:00Z","v":5978,"vw":94.407162},{"c":94.885,"h":95.08,"l":94.5625,"n":212,"o":94.5625,"t":"2026-10-07T15:15:00Z","v":34083,"vw":94.906769},{"c":95.62,"h":95.62,"l":94.885,"n":168,"o":94.91,"t":"2026-10-07T15:30:00Z","v":10510,"vw":95.029839},{"c":95.8,"h":95.8,"l":95.555,"n":76,"o":95.76,"t":"2026-10-07T15:45:00Z","v":3448,"vw":95.682871},{"c":96.015,"h":96.03,"l":95.59,"n":45,"o":95.86,"t":"2026-10-07T16:00:00Z","v":1671,"vw":95.84077},{"c":95.8,"h":95.89,"l":95.56,"n":154,"o":95.7,"t":"2026-10-07T16:15:00Z","v":8579,"vw":95.703221},{"c":95.63,"h":95.85,"l":95.53,"n":153,"o":95.82,"t":"2026-10-07T16:30:00Z","v":11918,"vw":95.733286},{"c":95.46,"h":95.61,"l":95.03,"n":110,"o":95.6,"t":"2026-10-07T16:45:00Z","v":6119,"vw":95.367687},{"c":95.43,"h":95.48,"l":95.2567,"n":28,"o":95.48,"t":"2026-10-07T17:00:00Z","v":2276,"vw":95.411445},{"c":95.37,"h":95.43,"l":95.18,"n":88,"o":95.42,"t":"2026-10-07T17:15:00Z","v":4758,"vw":95.285396},{"c":95.05,"h":95.3025,"l":95.05,"n":198,"o":95.29,"t":"2026-10-07T17:30:00Z","v":16844,"vw":95.13959},{"c":94.8,"h":94.8,"l":94.705,"n":27,"o":94.74,"t":"2026-10-07T17:45:00Z","v":1435,"vw":94.750748},{"c":94.815,"h":94.815,"l":94.655,"n":36,"o":94.66,"t":"2026-10-07T18:00:00Z","v":991,"vw":94.690991},{"c":94.62,"h":94.69,"l":94.62,"n":34,"o":94.69,"t":"2026-10-07T18:15:00Z","v":1449,"vw":94.65975},{"c":94.5423,"h":94.6822,"l":94.5423,"n":27,"o":94.6822,"t":"2026-10-07T18:30:00Z","v":1654,"vw":94.643254},{"c":94.61,"h":94.62,"l":94.61,"n":18,"o":94.62,"t":"2026-10-07T18:45:00Z","v":419,"vw":94.614688},{"c":94.32,"h":94.61,"l":94.2224,"n":63,"o":94.61,"t":"2026-10-07T19:00:00Z","v":4073,"vw":94.470963},{"c":94.13,"h":94.23,"l":94.13,"n":57,"o":94.22,"t":"2026-10-07T19:15:00Z","v":1766,"vw":94.207575},{"c":93.97,"h":93.99,"l":93.85,"n":121,"o":93.87,"t":"2026-10-07T19:30:00Z","v":3639,"vw":93.94198},{"c":93.7,"h":94.04,"l":93.64,"n":527,"o":93.92,"t":"2026-10-07T19:45:00Z","v":22922,"vw":93.809999},{"c":93.7,"h":93.7,"l":93.7,"n":22,"o":93.7,"t":"2026-10-07T20:00:00Z","v":29328,"vw":93.7},{"c":94.035,"h":94.035,"l":92.93,"n":19,"o":92.93,"t":"2026-10-08T13:30:00Z","v":811,"vw":93.12478},{"c":95,"h":95.56,"l":93.6675,"n":298,"o":93.95,"t":"2026-10-08T13:45:00Z","v":28569,"vw":94.949873},{"c":94.78,"h":95.12,"l":94.64,"n":81,"o":95.12,"t":"2026-10-08T14:00:00Z","v":5362,"vw":94.95101},{"c":94.64,"h":94.745,"l":94.5,"n":59,"o":94.59,"t":"2026-10-08T14:15:00Z","v":3294,"vw":94.649394},{"c":94.93,"h":94.93,"l":94.66,"n":92,"o":94.66,"t":"2026-10-08T14:30:00Z","v":3368,"vw":94.785787},{"c":94.76,"h":94.8,"l":94.665,"n":46,"o":94.665,"t":"2026-10-08T14:45:00Z","v":2224,"vw":94.748983},{"c":94.795,"h":94.795,"l":94.735,"n":41,"o":94.755,"t":"2026-10-08T15:00:00Z","v":2144,"vw":94.756142},{"c":94.4,"h":94.77,"l":94.35,"n":150,"o":94.77,"t":"2026-10-08T15:15:00Z","v":5652,"vw":94.529959},{"c":93.8675,"h":94.315,"l":93.67,"n":94,"o":94.315,"t":"2026-10-08T15:30:00Z","v":5250,"vw":93.916181},{"c":94.1,"h":94.1,"l":93.885,"n":22,"o":93.94,"t":"2026-10-08T15:45:00Z","v":1183,"vw":94.012219},{"c":93.95,"h":94.155,"l":93.95,"n":19,"o":94.155,"t":"2026-10-08T16:00:00Z","v":421,"vw":94.018333},{"c":94.03,"h":94.67,"l":93.99,"n":149,"o":93.99,"t":"2026-10-08T16:15:00Z","v":11547,"vw":94.314394},{"c":93.85,"h":94.16,"l":93.85,"n":43,"o":94.08,"t":"2026-10-08T16:30:00Z","v":1887,"vw":94.042333},{"c":93.905,"h":93.905,"l":93.905,"n":13,"o":93.905,"t":"2026-10-08T16:45:00Z","v":297,"vw":93.905},{"c":94.25,"h":94.31,"l":93.88,"n":261,"o":93.88,"t":"2026-10-08T17:00:00Z","v":18874,"vw":94.148789},{"c":94.415,"h":94.415,"l":94.03,"n":132,"o":94.16,"t":"2026-10-08T17:15:00Z","v":6736,"vw":94.219541},{"c":94.73,"h":94.73,"l":94.51,"n":33,"o":94.52,"t":"2026-10-08T17:30:00Z","v":3180,"vw":94.559981},{"c":94.54,"h":94.54,"l":94.36,"n":70,"o":94.5,"t":"2026-10-08T17:45:00Z","v":3994,"vw":94.435209},{"c":94.6,"h":94.79,"l":94.52,"n":39,"o":94.58,"t":"2026-10-08T18:00:00Z","v":2344,"vw":94.660064},{"c":94.35,"h":94.605,"l":94.32,"n":129,"o":94.51,"t":"2026-10-08T18:30:00Z","v":6225,"vw":94.42415},{"c":94.22,"h":94.36,"l":94.22,"n":81,"o":94.31,"t":"2026-10-08T18:45:00Z","v":3744,"vw":94.251529},{"c":94.43,"h":94.43,"l":94.09,"n":48,"o":94.185,"t":"2026-10-08T19:00:00Z","v":2177,"vw":94.309646},{"c":94.49,"h":94.49,"l":94.1971,"n":107,"o":94.32,"t":"2026-10-08T19:15:00Z","v":5565,"vw":94.290893},{"c":94.025,"h":94.24,"l":93.9375,"n":199,"o":94.24,"t":"2026-10-08T19:30:00Z","v":8927,"vw":94.128148},{"c":94.17,"h":94.2,"l":93.9,"n":766,"o":94.07,"t":"2026-10-08T19:45:00Z","v":45377,"vw":94.041844},{"c":94.08,"h":94.08,"l":94.08,"n":23,"o":94.08,"t":"2026-10-08T20:00:00Z","v":35925,"vw":94.08},{"c":93.455,"h":94.64,"l":93.455,"n":83,"o":94.53,"t":"2026-10-09T13:30:00Z","v":4362,"vw":94.082641},{"c":94.05,"h":94.36,"l":92.5958,"n":67,"o":94.36,"t":"2026-10-09T13:45:00Z","v":3812,"vw":93.783436},{"c":94.11,"h":94.46,"l":93.63,"n":99,"o":94.25,"t":"2026-10-09T14:00:00Z","v":4164,"vw":94.187936},{"c":94.13,"h":94.16,"l":93.86,"n":68,"o":94,"t":"2026-10-09T14:15:00Z","v":3424,"vw":94.094614},{"c":94.23,"h":94.25,"l":94.16,"n":62,"o":94.16,"t":"2026-10-09T14:30:00Z","v":1853,"vw":94.201322},{"c":94,"h":94.23,"l":93.725,"n":85,"o":94.16,"t":"2026-10-09T14:45:00Z","v":4646,"vw":94.14173},{"c":93.81,"h":94.07,"l":93.605,"n":188,"o":94.07,"t":"2026-10-09T15:00:00Z","v":11604,"vw":93.822809},{"c":93.84,"h":94.05,"l":93.8,"n":93,"o":93.81,"t":"2026-10-09T15:15:00Z","v":4454,"vw":93.964349},{"c":93.95,"h":94.21,"l":93.82,"n":153,"o":94.03,"t":"2026-10-09T15:30:00Z","v":10781,"vw":93.926807},{"c":93.975,"h":94.13,"l":93.85,"n":107,"o":93.85,"t":"2026-10-09T15:45:00Z","v":8398,"vw":94.027431},{"c":93.92,"h":94.03,"l":93.76,"n":102,"o":93.99,"t":"2026-10-09T16:00:00Z","v":6428,"vw":93.896424},{"c":93.97,"h":94.195,"l":93.88,"n":79,"o":94.11,"t":"2026-10-09T16:15:00Z","v":4477,"vw":94.066938},{"c":93.95,"h":94.11,"l":93.89,"n":55,"o":94,"t":"2026-10-09T16:30:00Z","v":2355,"vw":93.981479},{"c":94.01,"h":94.19,"l":94.01,"n":86,"o":94.02,"t":"2026-10-09T16:45:00Z","v":4683,"vw":94.045672},{"c":94,"h":94.03,"l":93.98,"n":46,"o":93.98,"t":"2026-10-09T17:00:00Z","v":1526,"vw":93.998002},{"c":94.075,"h":94.12,"l":93.97,"n":49,"o":94.12,"t":"2026-10-09T17:15:00Z","v":2889,"vw":94.026795},{"c":94.17,"h":94.19,"l":94.0184,"n":35,"o":94.075,"t":"2026-10-09T17:30:00Z","v":1745,"vw":94.134677},{"c":94.365,"h":94.375,"l":94.155,"n":78,"o":94.165,"t":"2026-10-09T17:45:00Z","v":3408,"vw":94.2394},{"c":94.33,"h":94.4952,"l":94.26,"n":34,"o":94.345,"t":"2026-10-09T18:00:00Z","v":1806,"vw":94.39851},{"c":94.25,"h":94.4096,"l":94.25,"n":64,"o":94.4096,"t":"2026-10-09T18:15:00Z","v":1595,"vw":94.316461},{"c":93.925,"h":94.27,"l":93.8,"n":188,"o":94.22,"t":"2026-10-09T18:30:00Z","v":11407,"vw":94.062486},{"c":93.975,"h":93.975,"l":93.78,"n":218,"o":93.925,"t":"2026-10-09T18:45:00Z","v":13892,"vw":93.920894},{"c":94.3,"h":94.4,"l":93.89,"n":109,"o":93.975,"t":"2026-10-09T19:00:00Z","v":4272,"vw":94.215956},{"c":94.24,"h":94.28,"l":94.1,"n":209,"o":94.18,"t":"2026-10-09T19:15:00Z","v":4323,"vw":94.187322},{"c":94.33,"h":94.55,"l":94.255,"n":224,"o":94.28,"t":"2026-10-09T19:30:00Z","v":7920,"vw":94.369485},{"c":94.81,"h":94.84,"l":94.2,"n":786,"o":94.51,"t":"2026-10-09T19:45:00Z","v":45557,"vw":94.625934},{"c":94.81,"h":94.81,"l":94.81,"n":20,"o":94.81,"t":"2026-10-09T20:00:00Z","v":20778,"vw":94.81},{"c":95.99,"h":95.99,"l":93.45,"n":33,"o":95.12,"t":"2026-10-12T13:30:00Z","v":1710,"vw":95.240554},{"c":94.95,"h":94.95,"l":94.9,"n":23,"o":94.95,"t":"2026-10-12T14:15:00Z","v":1062,"vw":94.94502},{"c":95,"h":95,"l":95,"n":7,"o":95,"t":"2026-10-12T14:30:00Z","v":144,"vw":95},{"c":94.195,"h":95.1,"l":94.07,"n":129,"o":95.1,"t":"2026-10-12T14:45:00Z","v":7363,"vw":94.644091},{"c":94.4,"h":94.4,"l":94.13,"n":71,"o":94.16,"t":"2026-10-12T15:00:00Z","v":2536,"vw":94.239632},{"c":94.61,"h":94.61,"l":94.3951,"n":64,"o":94.4,"t":"2026-10-12T15:15:00Z","v":2435,"vw":94.435934},{"c":94.53,"h":94.61,"l":94.53,"n":22,"o":94.61,"t":"2026-10-12T15:30:00Z","v":929,"vw":94.580445},{"c":94.55,"h":94.56,"l":94.47,"n":17,"o":94.56,"t":"2026-10-12T15:45:00Z","v":788,"vw":94.537764},{"c":94.63,"h":94.63,"l":94.63,"n":7,"o":94.63,"t":"2026-10-12T16:00:00Z","v":206,"vw":94.63},{"c":94.6,"h":94.6,"l":94.4088,"n":27,"o":94.59,"t":"2026-10-12T16:30:00Z","v":696,"vw":94.5019},{"c":94.235,"h":94.53,"l":94.235,"n":45,"o":94.53,"t":"2026-10-12T16:45:00Z","v":2230,"vw":94.427989},{"c":94.51,"h":94.51,"l":93.93,"n":33,"o":93.93,"t":"2026-10-12T17:00:00Z","v":458,"vw":94.316667},{"c":94.48,"h":94.48,"l":94.03,"n":22,"o":94.25,"t":"2026-10-12T17:15:00Z","v":496,"vw":94.218556},{"c":94.46,"h":94.46,"l":94.17,"n":31,"o":94.23,"t":"2026-10-12T17:30:00Z","v":1884,"vw":94.215426},{"c":94.49,"h":94.49,"l":94.47,"n":48,"o":94.49,"t":"2026-10-12T18:00:00Z","v":999,"vw":94.485},{"c":94.2547,"h":94.46,"l":94.2547,"n":31,"o":94.46,"t":"2026-10-12T18:15:00Z","v":779,"vw":94.359741},{"c":94.37,"h":94.49,"l":94.37,"n":17,"o":94.49,"t":"2026-10-12T18:30:00Z","v":457,"vw":94.43},{"c":94.815,"h":94.815,"l":94.36,"n":160,"o":94.375,"t":"2026-10-12T18:45:00Z","v":8171,"vw":94.552472},{"c":94.66,"h":94.79,"l":94.64,"n":70,"o":94.78,"t":"2026-10-12T19:00:00Z","v":2098,"vw":94.667493},{"c":94.79,"h":94.79,"l":94.53,"n":33,"o":94.53,"t":"2026-10-12T19:15:00Z","v":2594,"vw":94.6573},{"c":94.53,"h":94.77,"l":94.505,"n":121,"o":94.66,"t":"2026-10-12T19:30:00Z","v":3920,"vw":94.642166},{"c":94.94,"h":94.97,"l":94.58,"n":324,"o":94.58,"t":"2026-10-12T19:45:00Z","v":10419,"vw":94.801366},{"c":94.96,"h":94.96,"l":94.96,"n":11,"o":94.96,"t":"2026-10-12T20:00:00Z","v":20642,"vw":94.96},{"c":93.95,"h":94.62,"l":93.795,"n":93,"o":94.39,"t":"2026-10-13T13:30:00Z","v":3877,"vw":94.195397},{"c":94.5315,"h":94.6,"l":94,"n":161,"o":94.23,"t":"2026-10-13T13:45:00Z","v":8160,"vw":94.416828},{"c":94.5,"h":94.68,"l":93.99,"n":137,"o":94.65,"t":"2026-10-13T14:00:00Z","v":4915,"vw":94.478482},{"c":94.38,"h":94.435,"l":93.83,"n":32,"o":94.435,"t":"2026-10-13T14:15:00Z","v":1096,"vw":94.215},{"c":94.52,"h":94.52,"l":94.33,"n":44,"o":94.39,"t":"2026-10-13T14:30:00Z","v":1982,"vw":94.419977},{"c":94.66,"h":94.7,"l":94.53,"n":77,"o":94.61,"t":"2026-10-13T14:45:00Z","v":3471,"vw":94.629848},{"c":95.13,"h":95.13,"l":94.45,"n":41,"o":94.45,"t":"2026-10-13T15:00:00Z","v":3522,"vw":94.90327},{"c":95.52,"h":95.52,"l":95.115,"n":98,"o":95.115,"t":"2026-10-13T15:15:00Z","v":4088,"vw":95.392395},{"c":95.17,"h":95.405,"l":95.17,"n":30,"o":95.405,"t":"2026-10-13T15:30:00Z","v":2612,"vw":95.358316},{"c":95.24,"h":95.35,"l":95.07,"n":82,"o":95.28,"t":"2026-10-13T15:45:00Z","v":4347,"vw":95.234055},{"c":94.77,"h":95.36,"l":94.51,"n":102,"o":95.32,"t":"2026-10-13T16:00:00Z","v":14437,"vw":95.031569},{"c":95.09,"h":95.26,"l":94.48,"n":181,"o":94.76,"t":"2026-10-13T16:15:00Z","v":11165,"vw":94.996945},{"c":94.765,"h":95.05,"l":94.47,"n":83,"o":95,"t":"2026-10-13T16:30:00Z","v":4792,"vw":94.77388},{"c":95.19,"h":95.19,"l":94.47,"n":135,"o":94.47,"t":"2026-10-13T16:45:00Z","v":6300,"vw":94.923151},{"c":95.09,"h":95.25,"l":94.83,"n":157,"o":95.055,"t":"2026-10-13T17:00:00Z","v":7658,"vw":95.094296},{"c":95,"h":95.23,"l":94.87,"n":203,"o":95.06,"t":"2026-10-13T17:15:00Z","v":13334,"vw":95.083096},{"c":95.17,"h":95.17,"l":94.87,"n":75,"o":94.87,"t":"2026-10-13T17:30:00Z","v":4124,"vw":95.043366},{"c":95.14,"h":95.16,"l":95.06,"n":88,"o":95.16,"t":"2026-10-13T17:45:00Z","v":4952,"vw":95.080592},{"c":95.3,"h":95.44,"l":95,"n":317,"o":95.07,"t":"2026-10-13T18:00:00Z","v":12570,"vw":95.185386},{"c":95.3,"h":95.31,"l":95.17,"n":139,"o":95.3,"t":"2026-10-13T18:15:00Z","v":4939,"vw":95.293211},{"c":95.355,"h":95.44,"l":95.25,"n":190,"o":95.3,"t":"2026-10-13T18:30:00Z","v":8470,"vw":95.340482},{"c":95.21,"h":95.44,"l":95.18,"n":75,"o":95.31,"t":"2026-10-13T18:45:00Z","v":3815,"vw":95.350844},{"c":95.53,"h":95.58,"l":95.25,"n":287,"o":95.33,"t":"2026-10-13T19:00:00Z","v":20283,"vw":95.367153},{"c":95.35,"h":95.48,"l":95.27,"n":170,"o":95.48,"t":"2026-10-13T19:15:00Z","v":8836,"vw":95.364939},{"c":95.35,"h":95.5,"l":95.27,"n":309,"o":95.27,"t":"2026-10-13T19:30:00Z","v":14577,"vw":95.390815},{"c":95.4,"h":95.48,"l":95.215,"n":1139,"o":95.35,"t":"2026-10-13T19:45:00Z","v":62887,"vw":95.35316},{"c":95.49,"h":95.49,"l":95.49,"n":10,"o":95.49,"t":"2026-10-13T20:00:00Z","v":49869,"vw":95.49},{"c":95.48,"h":95.99,"l":94.3747,"n":137,"o":94.67,"t":"2026-10-14T13:30:00Z","v":10874,"vw":95.106289},{"c":95.71,"h":95.9,"l":95.2,"n":164,"o":95.31,"t":"2026-10-14T13:45:00Z","v":58873,"vw":95.574405},{"c":95.37,"h":95.785,"l":95.29,"n":104,"o":95.785,"t":"2026-10-14T14:00:00Z","v":6184,"vw":95.488195},{"c":95.615,"h":95.71,"l":95.36,"n":103,"o":95.36,"t":"2026-10-14T14:15:00Z","v":4751,"vw":95.594928},{"c":95.695,"h":95.695,"l":95.34,"n":108,"o":95.4,"t":"2026-10-14T14:30:00Z","v":5561,"vw":95.479579},{"c":95.83,"h":95.83,"l":95.53,"n":118,"o":95.565,"t":"2026-10-14T14:45:00Z","v":6997,"vw":95.623243},{"c":95.635,"h":95.78,"l":95.635,"n":37,"o":95.75,"t":"2026-10-14T15:00:00Z","v":1543,"vw":95.721445},{"c":95.6875,"h":95.85,"l":95.64,"n":163,"o":95.65,"t":"2026-10-14T15:15:00Z","v":25168,"vw":95.794392},{"c":95.73,"h":95.75,"l":95.54,"n":51,"o":95.56,"t":"2026-10-14T15:30:00Z","v":2046,"vw":95.639884},{"c":95.65,"h":95.78,"l":95.65,"n":36,"o":95.78,"t":"2026-10-14T15:45:00Z","v":1068,"vw":95.755042},{"c":95.91,"h":95.97,"l":95.74,"n":112,"o":95.75,"t":"2026-10-14T16:00:00Z","v":7061,"vw":95.842653},{"c":95.76,"h":95.92,"l":95.75,"n":48,"o":95.85,"t":"2026-10-14T16:15:00Z","v":3322,"vw":95.831292},{"c":96.045,"h":96.09,"l":95.77,"n":226,"o":95.88,"t":"2026-10-14T16:30:00Z","v":11810,"vw":95.919915},{"c":96.34,"h":96.51,"l":95.95,"n":128,"o":95.95,"t":"2026-10-14T16:45:00Z","v":11538,"vw":96.125119},{"c":96.49,"h":96.49,"l":96.36,"n":83,"o":96.42,"t":"2026-10-14T17:00:00Z","v":3938,"vw":96.413603},{"c":96.8,"h":96.8,"l":96.41,"n":73,"o":96.42,"t":"2026-10-14T17:15:00Z","v":3258,"vw":96.604444},{"c":96.4,"h":96.8,"l":96.4,"n":37,"o":96.795,"t":"2026-10-14T17:30:00Z","v":1774,"vw":96.643199},{"c":96.41,"h":96.59,"l":96.4,"n":71,"o":96.49,"t":"2026-10-14T17:45:00Z","v":4553,"vw":96.440254},{"c":96.56,"h":96.68,"l":96.34,"n":127,"o":96.38,"t":"2026-10-14T18:00:00Z","v":4907,"vw":96.542997},{"c":96.5,"h":96.63,"l":96.45,"n":58,"o":96.63,"t":"2026-10-14T18:15:00Z","v":2149,"vw":96.527861},{"c":96.67,"h":96.67,"l":96.53,"n":94,"o":96.53,"t":"2026-10-14T18:30:00Z","v":3254,"vw":96.608426},{"c":96.6,"h":96.735,"l":96.54,"n":115,"o":96.655,"t":"2026-10-14T18:45:00Z","v":22876,"vw":96.666541},{"c":96.67,"h":96.85,"l":96.37,"n":149,"o":96.61,"t":"2026-10-14T19:00:00Z","v":8253,"vw":96.608182},{"c":96.56,"h":96.845,"l":96.56,"n":137,"o":96.815,"t":"2026-10-14T19:15:00Z","v":8566,"vw":96.781437},{"c":96.38,"h":96.47,"l":96.27,"n":207,"o":96.47,"t":"2026-10-14T19:30:00Z","v":9018,"vw":96.361001},{"c":97.02,"h":97.075,"l":96.34,"n":871,"o":96.375,"t":"2026-10-14T19:45:00Z","v":38936,"vw":96.792209},{"c":96.92,"h":96.92,"l":96.92,"n":15,"o":96.92,"t":"2026-10-14T20:00:00Z","v":39809,"vw":96.92},{"c":96.46,"h":97.49,"l":96.31,"n":129,"o":96.32,"t":"2026-10-15T13:30:00Z","v":8872,"vw":96.794062},{"c":96.98,"h":96.98,"l":96.37,"n":113,"o":96.38,"t":"2026-10-15T13:45:00Z","v":5643,"vw":96.697461},{"c":97.3,"h":97.39,"l":96.9,"n":97,"o":96.98,"t":"2026-10-15T14:00:00Z","v":5832,"vw":97.031984},{"c":97.22,"h":97.39,"l":96.94,"n":93,"o":97.39,"t":"2026-10-15T14:15:00Z","v":5337,"vw":97.115254},{"c":97.83,"h":98,"l":97.42,"n":165,"o":97.42,"t":"2026-10-15T14:30:00Z","v":6171,"vw":97.82834},{"c":98.58,"h":98.58,"l":97.995,"n":120,"o":97.995,"t":"2026-10-15T14:45:00Z","v":4139,"vw":98.138352},{"c":98.05,"h":98.6,"l":97.97,"n":152,"o":98.5,"t":"2026-10-15T15:00:00Z","v":8076,"vw":98.346662},{"c":98.42,"h":98.49,"l":98.19,"n":138,"o":98.44,"t":"2026-10-15T15:15:00Z","v":5233,"vw":98.410463},{"c":98.64,"h":99.07,"l":98.275,"n":153,"o":98.275,"t":"2026-10-15T15:30:00Z","v":8237,"vw":98.710625},{"c":98.6,"h":98.675,"l":98.455,"n":163,"o":98.665,"t":"2026-10-15T15:45:00Z","v":6429,"vw":98.60494},{"c":98.47,"h":98.55,"l":98.26,"n":151,"o":98.55,"t":"2026-10-15T16:00:00Z","v":8935,"vw":98.419329},{"c":98.5,"h":98.5,"l":98.28,"n":215,"o":98.39,"t":"2026-10-15T16:15:00Z","v":9380,"vw":98.339564},{"c":98.265,"h":98.33,"l":98.2,"n":128,"o":98.33,"t":"2026-10-15T16:30:00Z","v":5579,"vw":98.23526},{"c":98.5,"h":98.51,"l":98.37,"n":56,"o":98.49,"t":"2026-10-15T16:45:00Z","v":1287,"vw":98.464481},{"c":98,"h":98.51,"l":97.81,"n":213,"o":98.51,"t":"2026-10-15T17:00:00Z","v":8397,"vw":98.127485},{"c":98.05,"h":98.29,"l":97.87,"n":192,"o":97.87,"t":"2026-10-15T17:15:00Z","v":8894,"vw":98.117612},{"c":98,"h":98.08,"l":97.945,"n":139,"o":97.97,"t":"2026-10-15T17:30:00Z","v":5934,"vw":98.010504},{"c":98.34,"h":98.34,"l":98.03,"n":130,"o":98.035,"t":"2026-10-15T17:45:00Z","v":4470,"vw":98.097063},{"c":98.71,"h":98.8,"l":98.55,"n":154,"o":98.57,"t":"2026-10-15T18:00:00Z","v":6380,"vw":98.642347},{"c":98.46,"h":98.69,"l":98.46,"n":200,"o":98.56,"t":"2026-10-15T18:15:00Z","v":8132,"vw":98.566432},{"c":98.56,"h":98.71,"l":98.455,"n":255,"o":98.455,"t":"2026-10-15T18:30:00Z","v":10180,"vw":98.599642},{"c":98.625,"h":98.72,"l":98.57,"n":124,"o":98.63,"t":"2026-10-15T18:45:00Z","v":4466,"vw":98.63954},{"c":98.515,"h":98.8,"l":98.515,"n":197,"o":98.65,"t":"2026-10-15T19:00:00Z","v":11019,"vw":98.664925},{"c":98.405,"h":98.5,"l":98.34,"n":205,"o":98.465,"t":"2026-10-15T19:15:00Z","v":8390,"vw":98.424639},{"c":98.13,"h":98.47,"l":98.02,"n":548,"o":98.415,"t":"2026-10-15T19:30:00Z","v":41407,"vw":98.323887},{"c":97.705,"h":98.23,"l":97.68,"n":1151,"o":98.14,"t":"2026-10-15T19:45:00Z","v":63339,"vw":97.919219},{"c":98.07,"h":98.07,"l":97.65,"n":20,"o":97.65,"t":"2026-10-15T20:00:00Z","v":37352,"vw":97.652092},{"c":97.83,"h":97.83,"l":95.97,"n":42,"o":95.97,"t":"2026-10-16T13:30:00Z","v":4885,"vw":96.086175},{"c":97.285,"h":97.85,"l":97.285,"n":15,"o":97.85,"t":"2026-10-16T13:45:00Z","v":436,"vw":97.572084},{"c":96.95,"h":97.52,"l":96.94,"n":64,"o":97.25,"t":"2026-10-16T14:00:00Z","v":2281,"vw":97.143372},{"c":97.155,"h":97.35,"l":97.12,"n":62,"o":97.28,"t":"2026-10-16T14:15:00Z","v":4331,"vw":97.167083},{"c":97.28,"h":97.51,"l":97.26,"n":100,"o":97.48,"t":"2026-10-16T14:30:00Z","v":4904,"vw":97.395311},{"c":97.38,"h":97.41,"l":97.27,"n":32,"o":97.37,"t":"2026-10-16T14:45:00Z","v":1258,"vw":97.36875},{"c":97.245,"h":97.275,"l":97.18,"n":55,"o":97.275,"t":"2026-10-16T15:00:00Z","v":1930,"vw":97.246731},{"c":97.21,"h":97.43,"l":97.21,"n":33,"o":97.34,"t":"2026-10-16T15:15:00Z","v":1496,"vw":97.290709},{"c":97.03,"h":97.19,"l":97,"n":101,"o":97.12,"t":"2026-10-16T15:30:00Z","v":4023,"vw":97.096152},{"c":97.16,"h":97.16,"l":96.995,"n":103,"o":97.02,"t":"2026-10-16T15:45:00Z","v":6648,"vw":97.096844},{"c":97.15,"h":97.21,"l":96.87,"n":194,"o":97.1,"t":"2026-10-16T16:00:00Z","v":13000,"vw":97.015987},{"c":97.8,"h":97.89,"l":97.085,"n":128,"o":97.19,"t":"2026-10-16T16:15:00Z","v":5425,"vw":97.600522},{"c":97.51,"h":97.62,"l":97.51,"n":12,"o":97.62,"t":"2026-10-16T16:30:00Z","v":568,"vw":97.554},{"c":97.6,"h":97.62,"l":97.53,"n":87,"o":97.62,"t":"2026-10-16T16:45:00Z","v":2880,"vw":97.566965},{"c":97.39,"h":97.55,"l":97.32,"n":139,"o":97.46,"t":"2026-10-16T17:00:00Z","v":7840,"vw":97.415449},{"c":97.4,"h":97.575,"l":97.32,"n":94,"o":97.56,"t":"2026-10-16T17:15:00Z","v":8212,"vw":97.390905},{"c":97.56,"h":97.56,"l":97.2,"n":80,"o":97.28,"t":"2026-10-16T17:30:00Z","v":5697,"vw":97.320011},{"c":97.71,"h":97.72,"l":97.45,"n":95,"o":97.61,"t":"2026-10-16T17:45:00Z","v":6180,"vw":97.632382},{"c":97.7,"h":97.7,"l":97.61,"n":73,"o":97.675,"t":"2026-10-16T18:00:00Z","v":3023,"vw":97.65659},{"c":97.8,"h":97.94,"l":97.7,"n":62,"o":97.89,"t":"2026-10-16T18:15:00Z","v":5276,"vw":97.900153},{"c":97.875,"h":97.977,"l":97.7975,"n":19,"o":97.977,"t":"2026-10-16T18:30:00Z","v":1717,"vw":97.888169},{"c":97.835,"h":97.93,"l":97.75,"n":84,"o":97.75,"t":"2026-10-16T18:45:00Z","v":5847,"vw":97.841667},{"c":98,"h":98,"l":97.75,"n":92,"o":97.805,"t":"2026-10-16T19:00:00Z","v":2286,"vw":97.910909},{"c":98.13,"h":98.13,"l":97.89,"n":161,"o":98.0025,"t":"2026-10-16T19:15:00Z","v":8294,"vw":98.012936},{"c":97.99,"h":98.03,"l":97.865,"n":89,"o":98.02,"t":"2026-10-16T19:30:00Z","v":2662,"vw":97.963402},{"c":97.98,"h":98,"l":97.645,"n":672,"o":97.925,"t":"2026-10-16T19:45:00Z","v":27026,"vw":97.868623},{"c":97.96,"h":98.09,"l":97.91,"n":23,"o":98.09,"t":"2026-10-16T20:00:00Z","v":27808,"vw":97.918535},{"c":97.9,"h":98.795,"l":97.45,"n":101,"o":97.45,"t":"2026-10-19T13:30:00Z","v":12295,"vw":98.38012},{"c":96.96,"h":98.09,"l":96.96,"n":73,"o":98.04,"t":"2026-10-19T13:45:00Z","v":6484,"vw":97.522521},{"c":96.51,"h":96.82,"l":96.51,"n":55,"o":96.71,"t":"2026-10-19T14:00:00Z","v":2547,"vw":96.685084},{"c":96.76,"h":96.8591,"l":96.16,"n":38,"o":96.16,"t":"2026-10-19T14:15:00Z","v":5986,"vw":96.397686},{"c":96.14,"h":96.9,"l":96.14,"n":58,"o":96.76,"t":"2026-10-19T14:30:00Z","v":4128,"vw":96.640991},{"c":96.13,"h":96.3,"l":95.7994,"n":46,"o":95.7994,"t":"2026-10-19T14:45:00Z","v":1999,"vw":96.108971},{"c":95.99,"h":96.12,"l":95.89,"n":71,"o":95.89,"t":"2026-10-19T15:00:00Z","v":1737,"vw":95.975396},{"c":96.59,"h":96.86,"l":95.88,"n":236,"o":95.88,"t":"2026-10-19T15:15:00Z","v":14652,"vw":96.489128},{"c":96.45,"h":96.48,"l":96.32,"n":55,"o":96.48,"t":"2026-10-19T15:30:00Z","v":2594,"vw":96.396337},{"c":96.25,"h":96.7175,"l":96.25,"n":175,"o":96.4,"t":"2026-10-19T15:45:00Z","v":13093,"vw":96.444909},{"c":95.975,"h":96.31,"l":95.91,"n":59,"o":96.31,"t":"2026-10-19T16:00:00Z","v":2964,"vw":96.055892},{"c":95.93,"h":95.94,"l":95.705,"n":67,"o":95.84,"t":"2026-10-19T16:15:00Z","v":3515,"vw":95.836715},{"c":95.83,"h":95.875,"l":95.7,"n":36,"o":95.85,"t":"2026-10-19T16:30:00Z","v":2209,"vw":95.8076},{"c":95.68,"h":95.69,"l":95.465,"n":35,"o":95.63,"t":"2026-10-19T16:45:00Z","v":2296,"vw":95.625083},{"c":95.355,"h":95.555,"l":95.1458,"n":83,"o":95.555,"t":"2026-10-19T17:00:00Z","v":4042,"vw":95.388085},{"c":95.24,"h":95.47,"l":95.24,"n":34,"o":95.42,"t":"2026-10-19T17:15:00Z","v":2543,"vw":95.363856},{"c":95.48,"h":95.48,"l":95.32,"n":106,"o":95.36,"t":"2026-10-19T17:30:00Z","v":4515,"vw":95.387898},{"c":95.47,"h":95.5,"l":95.355,"n":60,"o":95.425,"t":"2026-10-19T17:45:00Z","v":3744,"vw":95.432728},{"c":95.4,"h":95.42,"l":95.205,"n":91,"o":95.3,"t":"2026-10-19T18:00:00Z","v":4345,"vw":95.326182},{"c":95.155,"h":95.47,"l":95.155,"n":49,"o":95.39,"t":"2026-10-19T18:15:00Z","v":3305,"vw":95.302604},{"c":95.29,"h":95.39,"l":95.075,"n":62,"o":95.145,"t":"2026-10-19T18:30:00Z","v":3996,"vw":95.24441},{"c":95.4377,"h":95.47,"l":95.285,"n":48,"o":95.285,"t":"2026-10-19T18:45:00Z","v":2882,"vw":95.391685},{"c":95.78,"h":95.78,"l":95.45,"n":280,"o":95.47,"t":"2026-10-19T19:00:00Z","v":14527,"vw":95.5736},{"c":95.775,"h":95.84,"l":95.655,"n":182,"o":95.655,"t":"2026-10-19T19:15:00Z","v":9654,"vw":95.739596},{"c":95.77,"h":95.9,"l":95.745,"n":188,"o":95.76,"t":"2026-10-19T19:30:00Z","v":8338,"vw":95.830601},{"c":95.63,"h":95.95,"l":95.44,"n":941,"o":95.73,"t":"2026-10-19T19:45:00Z","v":38340,"vw":95.677533},{"c":95.6,"h":95.6,"l":95.6,"n":11,"o":95.6,"t":"2026-10-19T20:00:00Z","v":21495,"vw":95.6},{"c":96.81,"h":96.81,"l":95.55,"n":61,"o":95.55,"t":"2026-10-20T13:30:00Z","v":3103,"vw":96.248651},{"c":96.48,"h":96.94,"l":96.48,"n":27,"o":96.71,"t":"2026-10-20T13:45:00Z","v":1762,"vw":96.647429},{"c":96.66,"h":97.24,"l":96.62,"n":35,"o":96.62,"t":"2026-10-20T14:00:00Z","v":2145,"vw":96.805134},{"c":96.76,"h":96.92,"l":96.14,"n":305,"o":96.58,"t":"2026-10-20T14:15:00Z","v":14716,"vw":96.48061},{"c":96.49,"h":96.61,"l":96.13,"n":29,"o":96.46,"t":"2026-10-20T14:30:00Z","v":1860,"vw":96.39281},{"c":95.77,"h":96.14,"l":95.76,"n":39,"o":96.14,"t":"2026-10-20T14:45:00Z","v":1891,"vw":95.920678},{"c":95.15,"h":95.6,"l":95.0075,"n":109,"o":95.6,"t":"2026-10-20T15:00:00Z","v":6640,"vw":95.196938},{"c":95.35,"h":95.385,"l":95.18,"n":47,"o":95.365,"t":"2026-10-20T15:15:00Z","v":1634,"vw":95.313851},{"c":95.095,"h":95.265,"l":94.8374,"n":42,"o":95.265,"t":"2026-10-20T15:30:00Z","v":1868,"vw":94.956215},{"c":94.91,"h":95.13,"l":94.9,"n":88,"o":94.955,"t":"2026-10-20T15:45:00Z","v":5334,"vw":94.958065},{"c":95.22,"h":95.22,"l":95.22,"n":6,"o":95.22,"t":"2026-10-20T16:00:00Z","v":207,"vw":95.22},{"c":95.81,"h":95.81,"l":95.3,"n":105,"o":95.3,"t":"2026-10-20T16:15:00Z","v":4084,"vw":95.62191},{"c":95.69,"h":95.81,"l":95.68,"n":34,"o":95.79,"t":"2026-10-20T16:30:00Z","v":1721,"vw":95.737497},{"c":95.83,"h":96.07,"l":95.82,"n":97,"o":95.83,"t":"2026-10-20T16:45:00Z","v":4707,"vw":95.969251},{"c":95.94,"h":95.94,"l":95.8,"n":28,"o":95.83,"t":"2026-10-20T17:00:00Z","v":1056,"vw":95.84505},{"c":96.3,"h":96.3,"l":95.73,"n":76,"o":95.93,"t":"2026-10-20T17:15:00Z","v":2993,"vw":96.085975},{"c":96.25,"h":96.755,"l":95.8562,"n":92,"o":96.7,"t":"2026-10-20T17:30:00Z","v":6460,"vw":96.345345},{"c":96.18,"h":96.32,"l":95.985,"n":99,"o":96.32,"t":"2026-10-20T17:45:00Z","v":5063,"vw":96.206941},{"c":95.95,"h":96.14,"l":95.89,"n":204,"o":96.015,"t":"2026-10-20T18:00:00Z","v":7501,"vw":96.019582},{"c":95.87,"h":96.11,"l":95.81,"n":45,"o":95.81,"t":"2026-10-20T18:15:00Z","v":3406,"vw":96.023531},{"c":96.355,"h":96.355,"l":95.865,"n":143,"o":96.06,"t":"2026-10-20T18:30:00Z","v":6984,"vw":96.070929},{"c":96.575,"h":96.575,"l":96.08,"n":144,"o":96.15,"t":"2026-10-20T18:45:00Z","v":6376,"vw":96.309824},{"c":96.45,"h":96.63,"l":96.41,"n":126,"o":96.41,"t":"2026-10-20T19:00:00Z","v":5129,"vw":96.496245},{"c":95.895,"h":96.44,"l":95.895,"n":170,"o":96.44,"t":"2026-10-20T19:15:00Z","v":12022,"vw":96.128512},{"c":96.01,"h":96.13,"l":95.795,"n":250,"o":95.895,"t":"2026-10-20T19:30:00Z","v":12688,"vw":95.902419},{"c":95.91,"h":96.205,"l":95.718,"n":915,"o":96.01,"t":"2026-10-20T19:45:00Z","v":46979,"vw":95.965675},{"c":95.87,"h":95.87,"l":95.87,"n":10,"o":95.87,"t":"2026-10-20T20:00:00Z","v":31184,"vw":95.87},{"c":96.985,"h":97.13,"l":95.135,"n":116,"o":96.09,"t":"2026-10-21T13:30:00Z","v":7760,"vw":96.656101},{"c":96.98,"h":97.25,"l":96.86,"n":56,"o":97.24,"t":"2026-10-21T13:45:00Z","v":2040,"vw":97.027949},{"c":96.87,"h":96.995,"l":96.45,"n":44,"o":96.62,"t":"2026-10-21T14:00:00Z","v":3051,"vw":96.779107},{"c":97.28,"h":97.54,"l":96.92,"n":117,"o":97,"t":"2026-10-21T14:15:00Z","v":9936,"vw":97.208275},{"c":97.36,"h":97.635,"l":97.19,"n":322,"o":97.28,"t":"2026-10-21T14:30:00Z","v":21286,"vw":97.47414},{"c":97.23,"h":97.62,"l":97.23,"n":213,"o":97.38,"t":"2026-10-21T14:45:00Z","v":16871,"vw":97.396602},{"c":97.59,"h":97.7,"l":97.32,"n":262,"o":97.66,"t":"2026-10-21T15:00:00Z","v":21349,"vw":97.622066},{"c":97.75,"h":98.01,"l":97.46,"n":199,"o":97.58,"t":"2026-10-21T15:15:00Z","v":14326,"vw":97.572187},{"c":97.96,"h":98.17,"l":97.505,"n":397,"o":97.72,"t":"2026-10-21T15:30:00Z","v":31870,"vw":97.967762},{"c":98.22,"h":98.39,"l":97.96,"n":524,"o":97.96,"t":"2026-10-21T15:45:00Z","v":25959,"vw":98.201914},{"c":98.285,"h":98.58,"l":98.285,"n":47,"o":98.46,"t":"2026-10-21T16:00:00Z","v":1668,"vw":98.483659},{"c":98.315,"h":98.75,"l":98.2,"n":195,"o":98.41,"t":"2026-10-21T16:15:00Z","v":15699,"vw":98.489263},{"c":98.46,"h":98.46,"l":98.17,"n":140,"o":98.265,"t":"2026-10-21T16:30:00Z","v":4367,"vw":98.290515},{"c":98.18,"h":98.54,"l":98.18,"n":224,"o":98.45,"t":"2026-10-21T16:45:00Z","v":6981,"vw":98.333784},{"c":98.18,"h":98.32,"l":98.075,"n":44,"o":98.075,"t":"2026-10-21T17:00:00Z","v":3067,"vw":98.187457},{"c":97.9,"h":98.32,"l":97.9,"n":117,"o":98.19,"t":"2026-10-21T17:15:00Z","v":6880,"vw":98.098379},{"c":97.89,"h":98.09,"l":97.89,"n":34,"o":98.09,"t":"2026-10-21T17:30:00Z","v":3272,"vw":97.911622},{"c":98.435,"h":98.5,"l":98.05,"n":56,"o":98.05,"t":"2026-10-21T17:45:00Z","v":1572,"vw":98.330606},{"c":98.33,"h":98.66,"l":98.3,"n":103,"o":98.3,"t":"2026-10-21T18:00:00Z","v":4314,"vw":98.448136},{"c":98.3,"h":98.3,"l":98.3,"n":7,"o":98.3,"t":"2026-10-21T18:15:00Z","v":202,"vw":98.3},{"c":98.215,"h":98.355,"l":98.05,"n":73,"o":98.34,"t":"2026-10-21T18:30:00Z","v":5417,"vw":98.318256},{"c":98.12,"h":98.41,"l":98.12,"n":62,"o":98.41,"t":"2026-10-21T18:45:00Z","v":2410,"vw":98.260833},{"c":97.835,"h":98.02,"l":97.55,"n":116,"o":97.805,"t":"2026-10-21T19:00:00Z","v":8375,"vw":97.863421},{"c":98.29,"h":98.29,"l":98.03,"n":37,"o":98.12,"t":"2026-10-21T19:15:00Z","v":1112,"vw":98.136667},{"c":98.17,"h":98.33,"l":98.16,"n":113,"o":98.33,"t":"2026-10-21T19:30:00Z","v":2779,"vw":98.235821},{"c":97.64,"h":98.28,"l":97.64,"n":549,"o":98.19,"t":"2026-10-21T19:45:00Z","v":32237,"vw":97.852386},{"c":97.6,"h":97.76,"l":97.6,"n":14,"o":97.76,"t":"2026-10-21T20:00:00Z","v":34751,"vw":97.601209}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5991169429755315,"strike":118.79415285122343,"iv":0.49397223767656984,"gamma":0.013133686320980945,"theta":-0.041054548400842425,"vega":0.048065004246344765,"rho":0.007220150963024996,"breakevenPct":22.329169871105492},{"delta":0.15,"premium":0.903299856527977,"strike":112.59684361549498,"iv":0.4444509325681492,"gamma":0.018968292682926827,"theta":-0.04993658536585366,"vega":0.06341649928263988,"rho":0.01088050455909855,"breakevenPct":16.291130606580907},{"delta":0.2,"premium":1.268049615055603,"strike":109.40975192472199,"iv":0.4333694610778443,"gamma":0.02332634730538922,"theta":-0.05904225834046194,"vega":0.07634431137724551,"rho":0.01444140903444899,"breakevenPct":13.399386823542622},{"delta":0.25,"premium":1.695765611633875,"strike":107.27117194183063,"iv":0.43217185628742516,"gamma":0.026320359281437125,"theta":-0.06644174508126605,"vega":0.08592514970059881,"rho":0.01796665899756351,"breakevenPct":11.64645241133659},{"delta":0.3,"premium":2.1234816082121473,"strike":105.13259195893926,"iv":0.43097425149700597,"gamma":0.02931437125748503,"theta":-0.07384123182207016,"vega":0.0955059880239521,"rho":0.021491908960678034,"breakevenPct":9.893517999130555},{"delta":0.35,"premium":2.6237373737373737,"strike":103.42087542087542,"iv":0.4264152861952862,"gamma":0.031079124579124578,"theta":-0.07692134680134681,"vega":0.10014255892255892,"rho":0.02497230761618797,"breakevenPct":8.652267207595088},{"delta":0.4,"premium":3.128787878787879,"strike":101.73737373737373,"iv":0.4216341414141414,"gamma":0.032762626262626264,"theta":-0.0797159595959596,"vega":0.10445232323232323,"rho":0.02844974168633386,"breakevenPct":7.444837721477077},{"delta":0.45,"premium":3.633838383838384,"strike":100.05387205387206,"iv":0.41685299663299663,"gamma":0.03444612794612795,"theta":-0.0825105723905724,"vega":0.10876208754208753,"rho":0.031927175756479735,"breakevenPct":6.237408235359066},{"delta":0.5,"premium":4.103927315357561,"strike":98.58147713950763,"iv":0.4003018757327081,"gamma":0.03603200468933177,"theta":-0.08010339976553342,"vega":0.10912696365767878,"rho":0.03542994845203019,"breakevenPct":5.210455384083188},{"delta":0.55,"premium":4.750967351874244,"strike":97.10399032648125,"iv":0.39619540507859735,"gamma":0.03628125755743652,"theta":-0.07935634824667473,"vega":0.10858718258766625,"rho":0.03882268790082987,"breakevenPct":4.359587785200317},{"delta":0.6,"premium":5.899697702539297,"strike":95.59250302297461,"iv":0.4282389359129383,"gamma":0.032774607013301094,"theta":-0.08376989117291415,"vega":0.1058665054413543,"rho":0.041903126911469656,"breakevenPct":3.987910579419988},{"delta":0.65,"premium":6.988320209973754,"strike":94.00262467191601,"iv":0.44383202099737534,"gamma":0.03020314960629921,"theta":-0.08366482939632547,"vega":0.10136902887139107,"rho":0.0450111960173756,"breakevenPct":3.47432877242804},{"delta":0.7,"premium":8.102389380530973,"strike":92.3141592920354,"iv":0.45129168141592924,"gamma":0.028043185840707967,"theta":-0.08082566371681416,"vega":0.09551610619469027,"rho":0.048089430474509226,"breakevenPct":2.885808066154078},{"delta":0.75,"premium":9.916548672566373,"strike":90.10176991150442,"iv":0.48571646017699116,"gamma":0.023795398230088492,"theta":-0.07994070796460177,"vega":0.08737451327433628,"rho":0.05064806623100717,"breakevenPct":2.4777854344987724},{"delta":0.8,"premium":11.475668896321071,"strike":88.00585284280936,"iv":0.48769882943143816,"gamma":0.02080819397993311,"theta":-0.07168411371237457,"vega":0.07671020066889632,"rho":0.05340739322105571,"breakevenPct":1.92778866714184},{"delta":0.85,"premium":15.062162162162164,"strike":84.0926640926641,"iv":0.5577181467181467,"gamma":0.015047490347490347,"theta":-0.06845366795366795,"vega":0.0635996138996139,"rho":0.05458896571220406,"breakevenPct":1.5930596873219858},{"delta":0.9,"premium":17.76486486486487,"strike":80.87516087516087,"iv":0.5577824967824967,"gamma":0.011315186615186611,"theta":-0.05339575289575288,"vega":0.047640797940797924,"rho":0.05645809447156722,"breakevenPct":1.0656001434690008}],"put":[{"delta":0.1,"premium":1.1330791859842604,"strike":75.40395929921303,"iv":0.7848918030735991,"gamma":0.008081937143015054,"theta":-0.06318601302206618,"vega":0.04871373104526138,"rho":-0.009073156252217001,"breakevenPct":23.902786769232822},{"delta":0.15,"premium":1.4546547497045692,"strike":82.55171944116188,"iv":0.6289524034405886,"gamma":0.013484761538275731,"theta":-0.0664941121723175,"vega":0.06398877309474629,"rho":-0.01350721060887176,"breakevenPct":16.908745193178977},{"delta":0.2,"premium":1.5957878315132605,"strike":88.08892355694228,"iv":0.4830556942277691,"gamma":0.020977379095163805,"theta":-0.06159750390015601,"vega":0.07665085803432138,"rho":-0.017821149495403633,"breakevenPct":11.3799838878801},{"delta":0.25,"premium":2.158650519031142,"strike":90.0432525951557,"iv":0.4901256055363322,"gamma":0.023576124567474047,"theta":-0.07102941176470588,"vega":0.08736262975778547,"rho":-0.02228564861156467,"breakevenPct":9.954301151511714},{"delta":0.3,"premium":2.591176470588235,"strike":92.20588235294117,"iv":0.4614058823529412,"gamma":0.02738235294117647,"theta":-0.0725,"vega":0.09549411764705883,"rho":-0.026671928399782212,"breakevenPct":8.18165380906461},{"delta":0.35,"premium":2.8650076569678404,"strike":94.15390505359878,"iv":0.41608621745788665,"gamma":0.032464777947932615,"theta":-0.06866447166921899,"vega":0.10156171516079632,"rho":-0.030947955357805944,"breakevenPct":6.466293650992888},{"delta":0.4,"premium":3.4307308970099673,"strike":95.77242524916943,"iv":0.40410730897009967,"gamma":0.03455282392026578,"theta":-0.06910265780730898,"vega":0.10570664451827243,"rho":-0.035383422750524904,"breakevenPct":5.387608245738241},{"delta":0.45,"premium":4.247452934662237,"strike":97.15669988925804,"iv":0.42060786267995576,"gamma":0.03410985603543743,"theta":-0.07358770764119602,"vega":0.1085859357696567,"rho":-0.0399589320979214,"breakevenPct":4.806099431766603},{"delta":0.5,"premium":4.963310580204778,"strike":98.56939704209329,"iv":0.4177703071672355,"gamma":0.03451331058020478,"theta":-0.07281786120591581,"vega":0.10912889647326507,"rho":-0.04447386169085767,"breakevenPct":4.092124526753574},{"delta":0.55,"premium":5.645904436860069,"strike":99.9914675767918,"iv":0.40855529010238906,"gamma":0.03519590443686007,"theta":-0.07031501706484641,"vega":0.1089013651877133,"rho":-0.04896881285413153,"breakevenPct":3.3344639959715767},{"delta":0.6,"premium":6.469681143485431,"strike":101.36613523914238,"iv":0.3978714678394722,"gamma":0.03443496426608027,"theta":-0.06450758658603628,"vega":0.10389994502473887,"rho":-0.053550786567482196,"breakevenPct":2.770026541335088},{"delta":0.65,"premium":7.294310060472789,"strike":102.74051676745465,"iv":0.3871787795492028,"gamma":0.033665310610225395,"theta":-0.0586802089059923,"vega":0.098869708631116,"rho":-0.058133285567855464,"breakevenPct":2.206755423174325},{"delta":0.7,"premium":8.118938977460143,"strike":104.1148982957669,"iv":0.37648609125893345,"gamma":0.03289565695437053,"theta":-0.05285283122594832,"vega":0.09383947223749313,"rho":-0.06271578456822872,"breakevenPct":1.6434843050135637},{"delta":0.75,"premium":9.132235939643348,"strike":105.61042524005487,"iv":0.36607174211248283,"gamma":0.031081481481481477,"theta":-0.045803703703703694,"vega":0.086339231824417,"rho":-0.06743456027932972,"breakevenPct":1.1493962085947498},{"delta":0.8,"premium":10.486831275720167,"strike":107.32510288065843,"iv":0.3561609053497942,"gamma":0.02737777777777777,"theta":-0.036544444444444435,"vega":0.0743707818930041,"rho":-0.07239985902893817,"breakevenPct":0.7804594211697978},{"delta":0.85,"premium":11.841426611796983,"strike":109.039780521262,"iv":0.3462500685871056,"gamma":0.023674074074074077,"theta":-0.02728518518518519,"vega":0.06240233196159123,"rho":-0.0773651577785466,"breakevenPct":0.41152263374484677},{"delta":0.9,"premium":14.334899328859063,"strike":111.84563758389262,"iv":0.34786107382550335,"gamma":0.01820402684563758,"theta":-0.017375167785234895,"vega":0.04761610738255032,"rho":-0.08323058769429291,"breakevenPct":0.16709759049399958}]},"raw":{"call":[{"delta":0.1,"premium":0.5991169429755315,"strike":118.79415285122343,"iv":0.49397223767656984,"gamma":0.013133686320980945,"theta":-0.041054548400842425,"vega":0.048065004246344765,"rho":0.007220150963024996,"breakevenPct":22.329169871105492},{"delta":0.15,"premium":0.903299856527977,"strike":112.59684361549498,"iv":0.4444509325681492,"gamma":0.018968292682926827,"theta":-0.04993658536585366,"vega":0.06341649928263988,"rho":0.01088050455909855,"breakevenPct":16.291130606580907},{"delta":0.2,"premium":1.268049615055603,"strike":109.40975192472199,"iv":0.4333694610778443,"gamma":0.02332634730538922,"theta":-0.05904225834046194,"vega":0.07634431137724551,"rho":0.01444140903444899,"breakevenPct":13.399386823542622},{"delta":0.25,"premium":1.695765611633875,"strike":107.27117194183063,"iv":0.43217185628742516,"gamma":0.026320359281437125,"theta":-0.06644174508126605,"vega":0.08592514970059881,"rho":0.01796665899756351,"breakevenPct":11.64645241133659},{"delta":0.3,"premium":2.1234816082121473,"strike":105.13259195893926,"iv":0.43097425149700597,"gamma":0.02931437125748503,"theta":-0.07384123182207016,"vega":0.0955059880239521,"rho":0.021491908960678034,"breakevenPct":9.893517999130555},{"delta":0.35,"premium":2.6237373737373737,"strike":103.42087542087542,"iv":0.4264152861952862,"gamma":0.031079124579124578,"theta":-0.07692134680134681,"vega":0.10014255892255892,"rho":0.02497230761618797,"breakevenPct":8.652267207595088},{"delta":0.4,"premium":3.128787878787879,"strike":101.73737373737373,"iv":0.4216341414141414,"gamma":0.032762626262626264,"theta":-0.0797159595959596,"vega":0.10445232323232323,"rho":0.02844974168633386,"breakevenPct":7.444837721477077},{"delta":0.45,"premium":3.633838383838384,"strike":100.05387205387206,"iv":0.41685299663299663,"gamma":0.03444612794612795,"theta":-0.0825105723905724,"vega":0.10876208754208753,"rho":0.031927175756479735,"breakevenPct":6.237408235359066},{"delta":0.5,"premium":4.103927315357561,"strike":98.58147713950763,"iv":0.4003018757327081,"gamma":0.03603200468933177,"theta":-0.08010339976553342,"vega":0.10912696365767878,"rho":0.03542994845203019,"breakevenPct":5.210455384083188},{"delta":0.55,"premium":4.750967351874244,"strike":97.10399032648125,"iv":0.39619540507859735,"gamma":0.03628125755743652,"theta":-0.07935634824667473,"vega":0.10858718258766625,"rho":0.03882268790082987,"breakevenPct":4.359587785200317},{"delta":0.6,"premium":5.899697702539297,"strike":95.59250302297461,"iv":0.4282389359129383,"gamma":0.032774607013301094,"theta":-0.08376989117291415,"vega":0.1058665054413543,"rho":0.041903126911469656,"breakevenPct":3.987910579419988},{"delta":0.65,"premium":6.988320209973754,"strike":94.00262467191601,"iv":0.44383202099737534,"gamma":0.03020314960629921,"theta":-0.08366482939632547,"vega":0.10136902887139107,"rho":0.0450111960173756,"breakevenPct":3.47432877242804},{"delta":0.7,"premium":8.102389380530973,"strike":92.3141592920354,"iv":0.45129168141592924,"gamma":0.028043185840707967,"theta":-0.08082566371681416,"vega":0.09551610619469027,"rho":0.048089430474509226,"breakevenPct":2.885808066154078},{"delta":0.75,"premium":9.916548672566373,"strike":90.10176991150442,"iv":0.48571646017699116,"gamma":0.023795398230088492,"theta":-0.07994070796460177,"vega":0.08737451327433628,"rho":0.05064806623100717,"breakevenPct":2.4777854344987724},{"delta":0.8,"premium":11.475668896321071,"strike":88.00585284280936,"iv":0.48769882943143816,"gamma":0.02080819397993311,"theta":-0.07168411371237457,"vega":0.07671020066889632,"rho":0.05340739322105571,"breakevenPct":1.92778866714184},{"delta":0.85,"premium":15.062162162162164,"strike":84.0926640926641,"iv":0.5577181467181467,"gamma":0.015047490347490347,"theta":-0.06845366795366795,"vega":0.0635996138996139,"rho":0.05458896571220406,"breakevenPct":1.5930596873219858},{"delta":0.9,"premium":17.76486486486487,"strike":80.87516087516087,"iv":0.5577824967824967,"gamma":0.011315186615186611,"theta":-0.05339575289575288,"vega":0.047640797940797924,"rho":0.05645809447156722,"breakevenPct":1.0656001434690008}],"put":[{"delta":0.1,"premium":1.1330791859842604,"strike":75.40395929921303,"iv":0.7848918030735991,"gamma":0.008081937143015054,"theta":-0.06318601302206618,"vega":0.04871373104526138,"rho":-0.009073156252217001,"breakevenPct":23.902786769232822},{"delta":0.15,"premium":1.4546547497045692,"strike":82.55171944116188,"iv":0.6289524034405886,"gamma":0.013484761538275731,"theta":-0.0664941121723175,"vega":0.06398877309474629,"rho":-0.01350721060887176,"breakevenPct":16.908745193178977},{"delta":0.2,"premium":1.5957878315132605,"strike":88.08892355694228,"iv":0.4830556942277691,"gamma":0.020977379095163805,"theta":-0.06159750390015601,"vega":0.07665085803432138,"rho":-0.017821149495403633,"breakevenPct":11.3799838878801},{"delta":0.25,"premium":2.158650519031142,"strike":90.0432525951557,"iv":0.4901256055363322,"gamma":0.023576124567474047,"theta":-0.07102941176470588,"vega":0.08736262975778547,"rho":-0.02228564861156467,"breakevenPct":9.954301151511714},{"delta":0.3,"premium":2.591176470588235,"strike":92.20588235294117,"iv":0.4614058823529412,"gamma":0.02738235294117647,"theta":-0.0725,"vega":0.09549411764705883,"rho":-0.026671928399782212,"breakevenPct":8.18165380906461},{"delta":0.35,"premium":2.8650076569678404,"strike":94.15390505359878,"iv":0.41608621745788665,"gamma":0.032464777947932615,"theta":-0.06866447166921899,"vega":0.10156171516079632,"rho":-0.030947955357805944,"breakevenPct":6.466293650992888},{"delta":0.4,"premium":3.4307308970099673,"strike":95.77242524916943,"iv":0.40410730897009967,"gamma":0.03455282392026578,"theta":-0.06910265780730898,"vega":0.10570664451827243,"rho":-0.035383422750524904,"breakevenPct":5.387608245738241},{"delta":0.45,"premium":4.247452934662237,"strike":97.15669988925804,"iv":0.42060786267995576,"gamma":0.03410985603543743,"theta":-0.07358770764119602,"vega":0.1085859357696567,"rho":-0.0399589320979214,"breakevenPct":4.806099431766603},{"delta":0.5,"premium":4.963310580204778,"strike":98.56939704209329,"iv":0.4177703071672355,"gamma":0.03451331058020478,"theta":-0.07281786120591581,"vega":0.10912889647326507,"rho":-0.04447386169085767,"breakevenPct":4.092124526753574},{"delta":0.55,"premium":5.645904436860069,"strike":99.9914675767918,"iv":0.40855529010238906,"gamma":0.03519590443686007,"theta":-0.07031501706484641,"vega":0.1089013651877133,"rho":-0.04896881285413153,"breakevenPct":3.3344639959715767},{"delta":0.6,"premium":6.469681143485431,"strike":101.36613523914238,"iv":0.3978714678394722,"gamma":0.03443496426608027,"theta":-0.06450758658603628,"vega":0.10389994502473887,"rho":-0.053550786567482196,"breakevenPct":2.770026541335088},{"delta":0.65,"premium":7.294310060472789,"strike":102.74051676745465,"iv":0.3871787795492028,"gamma":0.033665310610225395,"theta":-0.0586802089059923,"vega":0.098869708631116,"rho":-0.058133285567855464,"breakevenPct":2.206755423174325},{"delta":0.7,"premium":8.118938977460143,"strike":104.1148982957669,"iv":0.37648609125893345,"gamma":0.03289565695437053,"theta":-0.05285283122594832,"vega":0.09383947223749313,"rho":-0.06271578456822872,"breakevenPct":1.6434843050135637},{"delta":0.75,"premium":9.132235939643348,"strike":105.61042524005487,"iv":0.36607174211248283,"gamma":0.031081481481481477,"theta":-0.045803703703703694,"vega":0.086339231824417,"rho":-0.06743456027932972,"breakevenPct":1.1493962085947498},{"delta":0.8,"premium":10.486831275720167,"strike":107.32510288065843,"iv":0.3561609053497942,"gamma":0.02737777777777777,"theta":-0.036544444444444435,"vega":0.0743707818930041,"rho":-0.07239985902893817,"breakevenPct":0.7804594211697978},{"delta":0.85,"premium":11.841426611796983,"strike":109.039780521262,"iv":0.3462500685871056,"gamma":0.023674074074074077,"theta":-0.02728518518518519,"vega":0.06240233196159123,"rho":-0.0773651577785466,"breakevenPct":0.41152263374484677},{"delta":0.9,"premium":14.334899328859063,"strike":111.84563758389262,"iv":0.34786107382550335,"gamma":0.01820402684563758,"theta":-0.017375167785234895,"vega":0.04761610738255032,"rho":-0.08323058769429291,"breakevenPct":0.16709759049399958}]}},"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"}}