{"symbol":"ESTC","url":"https://intraalpha.com/companies/ESTC","capturedAt":"2026-10-22T21:04:26.883Z","state":"ready","quote":{"symbol":"ESTC","last_price":98.21,"prev_close":98.81,"regular_close":98.21,"change":-0.6,"change_pct":-0.6072,"regular_change":-0.6,"regular_change_pct":-0.6072,"extended_change":0,"extended_change_pct":0,"bid":96.5,"ask":100,"bid_size":100,"ask_size":300,"volume":2275860,"vwap":98.155407,"open":98.59,"high":99.79,"low":96.935,"close":98.21,"trade_count":30122,"last_trade_at":"2026-10-22T20:10:00.002514638Z","last_quote_at":"2026-10-22T20:39:57.618225809Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:04:16.233615335-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ESTC","fetched_at":"2026-10-22T21:04:26.410694+00:00","name":"Elastic NV","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Elastic NV, a search company, offers technology that enables users to search through structured and unstructured data for a variety of consumer and business applications. The company is headquartered in Mountain View, California.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":10374188000,"ebitda":-22268000,"pe_ratio":27.3,"peg_ratio":4.165,"book_value":12.34,"dividend_per_share":null,"dividend_yield":null,"eps":3.62,"revenue_ttm":1802156000,"gross_profit_ttm":1362172000,"profit_margin":0.208,"operating_margin_ttm":-0.0061,"return_on_assets_ttm":-0.0057,"return_on_equity_ttm":0.331,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.151,"analyst_target_price":111.52,"analyst_number":4,"beta":1.037,"fifty_two_week_high":108,"fifty_two_week_low":42.05,"fifty_day_ma":89.7,"two_hundred_day_ma":66.31,"shares_outstanding":104991000,"forward_pe":27.4,"price_to_sales":5.76,"price_to_book":7.39,"ev_to_revenue":4.838,"ev_to_ebitda":473.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:04:26.410694+00:00"},"optionObservedAt":"2026-10-22T19:57:39.675Z","bars":[{"c":90.77,"h":90.77,"l":90.72,"n":4,"o":90.72,"t":"2026-10-15T08:00:00Z","v":300,"vw":90.751132},{"c":90.77,"h":90.77,"l":90.77,"n":1,"o":90.77,"t":"2026-10-15T08:50:00Z","v":130,"vw":90.77},{"c":89.77,"h":89.78,"l":89.77,"n":4,"o":89.78,"t":"2026-10-15T11:15:00Z","v":219,"vw":89.775192},{"c":90.4,"h":90.4,"l":90.4,"n":2,"o":90.4,"t":"2026-10-15T11:20:00Z","v":105,"vw":90.4},{"c":91,"h":91,"l":90.25,"n":49,"o":90.26,"t":"2026-10-15T11:55:00Z","v":2407,"vw":90.416295},{"c":91.06,"h":91.06,"l":91.06,"n":1,"o":91.06,"t":"2026-10-15T12:00:00Z","v":100,"vw":91.06},{"c":91.05,"h":91.06,"l":91.05,"n":13,"o":91.06,"t":"2026-10-15T12:15:00Z","v":786,"vw":91.057691},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-15T12:30:00Z","v":255,"vw":91},{"c":91.06,"h":91.06,"l":91.06,"n":5,"o":91.06,"t":"2026-10-15T12:50:00Z","v":278,"vw":91.06},{"c":91.0961,"h":91.0961,"l":91.0961,"n":2,"o":91.0961,"t":"2026-10-15T13:05:00Z","v":107,"vw":91.0961},{"c":91,"h":91.56,"l":91,"n":25,"o":91,"t":"2026-10-15T13:25:00Z","v":1799,"vw":91.086154},{"c":91.7,"h":91.95,"l":90.56,"n":394,"o":91,"t":"2026-10-15T13:30:00Z","v":42772,"vw":91.119026},{"c":92.35,"h":92.41,"l":91.31,"n":241,"o":91.455,"t":"2026-10-15T13:35:00Z","v":12712,"vw":91.933397},{"c":91.32,"h":92.36,"l":91.32,"n":183,"o":92.35,"t":"2026-10-15T13:40:00Z","v":9952,"vw":91.844302},{"c":92.015,"h":92.21,"l":91.08,"n":313,"o":91.565,"t":"2026-10-15T13:45:00Z","v":16626,"vw":91.67137},{"c":91.3,"h":92.49,"l":90.92,"n":583,"o":92.16,"t":"2026-10-15T13:50:00Z","v":81630,"vw":91.99148},{"c":91.26,"h":91.535,"l":90.92,"n":282,"o":91.41,"t":"2026-10-15T13:55:00Z","v":10159,"vw":91.212002},{"c":91.72,"h":92.005,"l":91.265,"n":405,"o":91.265,"t":"2026-10-15T14:00:00Z","v":26480,"vw":91.49136},{"c":91.98,"h":91.98,"l":91.34,"n":384,"o":91.67,"t":"2026-10-15T14:05:00Z","v":15064,"vw":91.66933},{"c":91.74,"h":92.3742,"l":91.74,"n":360,"o":92.07,"t":"2026-10-15T14:10:00Z","v":16679,"vw":92.081657},{"c":91.0301,"h":91.84,"l":91.0301,"n":228,"o":91.84,"t":"2026-10-15T14:15:00Z","v":7137,"vw":91.472362},{"c":90.895,"h":91.46,"l":90.78,"n":283,"o":91.22,"t":"2026-10-15T14:20:00Z","v":9680,"vw":91.111311},{"c":91.07,"h":91.5,"l":90.91,"n":1502,"o":90.91,"t":"2026-10-15T14:25:00Z","v":55126,"vw":91.285233},{"c":90.925,"h":90.985,"l":90.77,"n":154,"o":90.95,"t":"2026-10-15T14:30:00Z","v":6742,"vw":90.836986},{"c":90.585,"h":90.925,"l":90.255,"n":199,"o":90.925,"t":"2026-10-15T14:35:00Z","v":8521,"vw":90.52718},{"c":91.065,"h":91.1046,"l":90.7,"n":154,"o":90.7,"t":"2026-10-15T14:40:00Z","v":6848,"vw":90.919909},{"c":91.26,"h":91.29,"l":90.93,"n":208,"o":91.27,"t":"2026-10-15T14:45:00Z","v":6791,"vw":91.101593},{"c":91.66,"h":91.66,"l":91.17,"n":226,"o":91.34,"t":"2026-10-15T14:50:00Z","v":10649,"vw":91.376281},{"c":91.92,"h":92.115,"l":91.62,"n":301,"o":91.84,"t":"2026-10-15T14:55:00Z","v":10995,"vw":91.807243},{"c":92.3,"h":92.3,"l":91.96,"n":149,"o":92.07,"t":"2026-10-15T15:00:00Z","v":5281,"vw":92.076513},{"c":92.33,"h":92.5,"l":92.25,"n":217,"o":92.39,"t":"2026-10-15T15:05:00Z","v":13294,"vw":92.353172},{"c":92.87,"h":92.97,"l":92.22,"n":196,"o":92.33,"t":"2026-10-15T15:10:00Z","v":11395,"vw":92.504197},{"c":92.85,"h":92.97,"l":92.56,"n":323,"o":92.97,"t":"2026-10-15T15:15:00Z","v":14746,"vw":92.836562},{"c":93.185,"h":93.35,"l":92.845,"n":303,"o":92.845,"t":"2026-10-15T15:20:00Z","v":30199,"vw":93.184701},{"c":93.4,"h":93.5341,"l":92.95,"n":390,"o":93.18,"t":"2026-10-15T15:25:00Z","v":30269,"vw":93.176352},{"c":93.3,"h":93.51,"l":93.13,"n":303,"o":93.51,"t":"2026-10-15T15:30:00Z","v":22507,"vw":93.305328},{"c":93.74,"h":93.74,"l":93.3,"n":424,"o":93.3,"t":"2026-10-15T15:35:00Z","v":24952,"vw":93.614189},{"c":93.75,"h":93.81,"l":93.57,"n":441,"o":93.73,"t":"2026-10-15T15:40:00Z","v":23112,"vw":93.685221},{"c":93.77,"h":93.97,"l":93.58,"n":421,"o":93.76,"t":"2026-10-15T15:45:00Z","v":20653,"vw":93.786977},{"c":93.83,"h":93.88,"l":93.71,"n":272,"o":93.775,"t":"2026-10-15T15:50:00Z","v":9770,"vw":93.790735},{"c":93.905,"h":93.97,"l":93.765,"n":276,"o":93.88,"t":"2026-10-15T15:55:00Z","v":10522,"vw":93.829672},{"c":94.445,"h":94.62,"l":93.94,"n":1649,"o":93.97,"t":"2026-10-15T16:00:00Z","v":128406,"vw":94.274884},{"c":94.29,"h":94.55,"l":94.09,"n":439,"o":94.53,"t":"2026-10-15T16:05:00Z","v":20482,"vw":94.314282},{"c":94.2325,"h":94.32,"l":94.1305,"n":247,"o":94.2,"t":"2026-10-15T16:10:00Z","v":9890,"vw":94.237231},{"c":94.449,"h":94.4899,"l":94.18,"n":207,"o":94.18,"t":"2026-10-15T16:15:00Z","v":10734,"vw":94.39454},{"c":94.38,"h":94.49,"l":94.35,"n":170,"o":94.375,"t":"2026-10-15T16:20:00Z","v":5814,"vw":94.380374},{"c":94.265,"h":94.39,"l":94.12,"n":220,"o":94.325,"t":"2026-10-15T16:25:00Z","v":5203,"vw":94.2858},{"c":94.32,"h":94.41,"l":94.28,"n":92,"o":94.28,"t":"2026-10-15T16:30:00Z","v":5309,"vw":94.348204},{"c":94.675,"h":94.675,"l":94.41,"n":166,"o":94.42,"t":"2026-10-15T16:35:00Z","v":4921,"vw":94.540289},{"c":94.81,"h":94.89,"l":94.8,"n":292,"o":94.82,"t":"2026-10-15T16:40:00Z","v":10455,"vw":94.828047},{"c":94.825,"h":94.8316,"l":94.815,"n":58,"o":94.8316,"t":"2026-10-15T16:45:00Z","v":2388,"vw":94.82314},{"c":94.4,"h":94.82,"l":94.38,"n":261,"o":94.82,"t":"2026-10-15T16:50:00Z","v":9086,"vw":94.583182},{"c":94.42,"h":94.52,"l":94.42,"n":141,"o":94.48,"t":"2026-10-15T16:55:00Z","v":3719,"vw":94.478191},{"c":94.53,"h":94.59,"l":94.515,"n":160,"o":94.52,"t":"2026-10-15T17:00:00Z","v":5362,"vw":94.537422},{"c":94.59,"h":94.6832,"l":94.49,"n":191,"o":94.6832,"t":"2026-10-15T17:05:00Z","v":6927,"vw":94.5833},{"c":94.485,"h":94.97,"l":94.485,"n":474,"o":94.68,"t":"2026-10-15T17:10:00Z","v":13864,"vw":94.757087},{"c":94.6,"h":94.6,"l":94.46,"n":127,"o":94.56,"t":"2026-10-15T17:15:00Z","v":2341,"vw":94.563636},{"c":94.5,"h":94.56,"l":94.44,"n":162,"o":94.56,"t":"2026-10-15T17:20:00Z","v":3396,"vw":94.494557},{"c":94.6,"h":94.6,"l":94.45,"n":385,"o":94.51,"t":"2026-10-15T17:25:00Z","v":8511,"vw":94.500744},{"c":94.75,"h":94.82,"l":94.615,"n":318,"o":94.64,"t":"2026-10-15T17:30:00Z","v":6811,"vw":94.722321},{"c":94.885,"h":94.89,"l":94.74,"n":201,"o":94.74,"t":"2026-10-15T17:35:00Z","v":5679,"vw":94.822105},{"c":94.705,"h":94.875,"l":94.68,"n":442,"o":94.875,"t":"2026-10-15T17:40:00Z","v":18456,"vw":94.765072},{"c":94.69,"h":94.83,"l":94.601,"n":332,"o":94.66,"t":"2026-10-15T17:45:00Z","v":9611,"vw":94.716389},{"c":94.59,"h":94.695,"l":94.59,"n":302,"o":94.69,"t":"2026-10-15T17:50:00Z","v":5860,"vw":94.669769},{"c":94.6,"h":94.7461,"l":94.58,"n":345,"o":94.6,"t":"2026-10-15T17:55:00Z","v":27534,"vw":94.674471},{"c":94.51,"h":94.67,"l":94.51,"n":343,"o":94.52,"t":"2026-10-15T18:00:00Z","v":11496,"vw":94.556021},{"c":94.54,"h":94.57,"l":94.43,"n":361,"o":94.505,"t":"2026-10-15T18:05:00Z","v":15024,"vw":94.504014},{"c":94.555,"h":94.65,"l":94.535,"n":337,"o":94.56,"t":"2026-10-15T18:10:00Z","v":10367,"vw":94.576224},{"c":94.29,"h":94.56,"l":94.2,"n":392,"o":94.555,"t":"2026-10-15T18:15:00Z","v":14229,"vw":94.417551},{"c":94.21,"h":94.285,"l":94.2,"n":206,"o":94.2,"t":"2026-10-15T18:20:00Z","v":5525,"vw":94.238686},{"c":94.42,"h":94.44,"l":94.21,"n":419,"o":94.24,"t":"2026-10-15T18:25:00Z","v":12304,"vw":94.329447},{"c":94.62,"h":94.69,"l":94.44,"n":414,"o":94.52,"t":"2026-10-15T18:30:00Z","v":14192,"vw":94.533716},{"c":94.49,"h":94.69,"l":94.415,"n":337,"o":94.63,"t":"2026-10-15T18:35:00Z","v":37982,"vw":94.625872},{"c":94.73,"h":94.73,"l":94.49,"n":532,"o":94.49,"t":"2026-10-15T18:40:00Z","v":22606,"vw":94.577099},{"c":95.14,"h":95.14,"l":94.67,"n":704,"o":94.78,"t":"2026-10-15T18:45:00Z","v":39308,"vw":94.835751},{"c":95.07,"h":95.1473,"l":94.94,"n":315,"o":95.08,"t":"2026-10-15T18:50:00Z","v":8319,"vw":95.064043},{"c":95.18,"h":95.21,"l":95.055,"n":386,"o":95.06,"t":"2026-10-15T18:55:00Z","v":10914,"vw":95.139358},{"c":95.25,"h":95.33,"l":95.18,"n":363,"o":95.2289,"t":"2026-10-15T19:00:00Z","v":12829,"vw":95.25293},{"c":95.33,"h":95.36,"l":95.16,"n":371,"o":95.25,"t":"2026-10-15T19:05:00Z","v":15738,"vw":95.252519},{"c":95.73,"h":95.77,"l":95.3,"n":464,"o":95.305,"t":"2026-10-15T19:10:00Z","v":15941,"vw":95.611899},{"c":96.04,"h":96.04,"l":95.65,"n":619,"o":95.74,"t":"2026-10-15T19:15:00Z","v":50635,"vw":95.824112},{"c":96.2,"h":96.2,"l":95.95,"n":512,"o":95.965,"t":"2026-10-15T19:20:00Z","v":21741,"vw":96.074336},{"c":96.18,"h":96.45,"l":96.13,"n":1138,"o":96.195,"t":"2026-10-15T19:25:00Z","v":105726,"vw":96.273385},{"c":95.985,"h":96.27,"l":95.89,"n":1174,"o":96.15,"t":"2026-10-15T19:30:00Z","v":104637,"vw":96.136387},{"c":96.175,"h":96.31,"l":95.985,"n":810,"o":95.985,"t":"2026-10-15T19:35:00Z","v":60577,"vw":96.101476},{"c":96.62,"h":96.62,"l":96.175,"n":641,"o":96.175,"t":"2026-10-15T19:40:00Z","v":31432,"vw":96.443784},{"c":96.89,"h":96.89,"l":96.56,"n":1369,"o":96.58,"t":"2026-10-15T19:45:00Z","v":110423,"vw":96.69073},{"c":97.24,"h":97.42,"l":96.65,"n":1970,"o":96.77,"t":"2026-10-15T19:50:00Z","v":118969,"vw":97.092152},{"c":97.24,"h":97.51,"l":97.19,"n":4612,"o":97.27,"t":"2026-10-15T19:55:00Z","v":292938,"vw":97.335354},{"c":98.55,"h":98.55,"l":97.24,"n":36,"o":97.27,"t":"2026-10-15T20:00:00Z","v":394636,"vw":97.240426},{"c":97.1429,"h":97.1429,"l":97.1429,"n":4,"o":97.1429,"t":"2026-10-15T20:05:00Z","v":1694459,"vw":97.1429},{"c":97.24,"h":97.24,"l":97.24,"n":1,"o":97.24,"t":"2026-10-15T20:40:00Z","v":29900,"vw":97.24},{"c":97.3,"h":97.3,"l":97.3,"n":2,"o":97.3,"t":"2026-10-15T21:05:00Z","v":300,"vw":97.3},{"c":97.31,"h":97.31,"l":97.31,"n":2,"o":97.31,"t":"2026-10-15T21:20:00Z","v":140,"vw":97.31},{"c":97.5,"h":97.5,"l":97.5,"n":2,"o":97.5,"t":"2026-10-15T22:30:00Z","v":130,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":4,"o":97.5,"t":"2026-10-15T22:50:00Z","v":202,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-15T22:55:00Z","v":540,"vw":97.5},{"c":97.19,"h":97.19,"l":97.19,"n":5,"o":97.19,"t":"2026-10-16T08:00:00Z","v":190,"vw":97.19},{"c":98.16,"h":98.16,"l":98.16,"n":1,"o":98.16,"t":"2026-10-16T08:40:00Z","v":100,"vw":98.16},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-10-16T11:55:00Z","v":653,"vw":98.3},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-16T12:10:00Z","v":100,"vw":98},{"c":97.6,"h":97.6,"l":97.6,"n":2,"o":97.6,"t":"2026-10-16T13:05:00Z","v":101,"vw":97.6},{"c":97.91,"h":97.91,"l":97.91,"n":2,"o":97.91,"t":"2026-10-16T13:20:00Z","v":132,"vw":97.91},{"c":97.54,"h":97.95,"l":97.54,"n":25,"o":97.95,"t":"2026-10-16T13:25:00Z","v":769,"vw":97.767778},{"c":98.1725,"h":99.16,"l":97.26,"n":532,"o":97.5,"t":"2026-10-16T13:30:00Z","v":54916,"vw":98.35536},{"c":95.375,"h":97.8,"l":95.15,"n":301,"o":97.62,"t":"2026-10-16T13:35:00Z","v":23606,"vw":96.419593},{"c":94.3051,"h":95.6499,"l":94.3051,"n":461,"o":95.13,"t":"2026-10-16T13:40:00Z","v":58178,"vw":95.180923},{"c":94.155,"h":94.75,"l":93.825,"n":287,"o":94.25,"t":"2026-10-16T13:45:00Z","v":29986,"vw":94.224638},{"c":94.34,"h":95.07,"l":94.0462,"n":313,"o":94.135,"t":"2026-10-16T13:50:00Z","v":21215,"vw":94.555699},{"c":93.05,"h":94.64,"l":93.05,"n":478,"o":94.62,"t":"2026-10-16T13:55:00Z","v":47527,"vw":93.762322},{"c":93.49,"h":93.54,"l":92.73,"n":816,"o":93.312,"t":"2026-10-16T14:00:00Z","v":95307,"vw":93.229631},{"c":92.98,"h":93.48,"l":92.54,"n":364,"o":93.48,"t":"2026-10-16T14:05:00Z","v":24529,"vw":92.881052},{"c":93.26,"h":93.285,"l":92.62,"n":375,"o":92.935,"t":"2026-10-16T14:10:00Z","v":37378,"vw":92.924361},{"c":93.58,"h":93.79,"l":93.05,"n":455,"o":93.26,"t":"2026-10-16T14:15:00Z","v":27354,"vw":93.611732},{"c":93.16,"h":93.64,"l":93.13,"n":385,"o":93.57,"t":"2026-10-16T14:20:00Z","v":30315,"vw":93.325645},{"c":91.68,"h":93.22,"l":91.47,"n":598,"o":93.21,"t":"2026-10-16T14:25:00Z","v":50285,"vw":92.230615},{"c":92.16,"h":92.35,"l":91.27,"n":371,"o":91.69,"t":"2026-10-16T14:30:00Z","v":18497,"vw":91.727801},{"c":92.565,"h":92.9,"l":91.96,"n":279,"o":92.02,"t":"2026-10-16T14:35:00Z","v":11567,"vw":92.400098},{"c":93.255,"h":93.255,"l":92.56,"n":165,"o":92.69,"t":"2026-10-16T14:40:00Z","v":6270,"vw":92.882891},{"c":93.24,"h":93.45,"l":93.1,"n":301,"o":93.2208,"t":"2026-10-16T14:45:00Z","v":22167,"vw":93.333484},{"c":92.93,"h":93.245,"l":92.85,"n":946,"o":93.245,"t":"2026-10-16T14:50:00Z","v":120001,"vw":92.975708},{"c":92.75,"h":93.16,"l":92.67,"n":1318,"o":93.01,"t":"2026-10-16T14:55:00Z","v":127720,"vw":92.890415},{"c":92.38,"h":93.06,"l":92.335,"n":829,"o":92.85,"t":"2026-10-16T15:00:00Z","v":66171,"vw":92.839407},{"c":91.42,"h":92.4,"l":91.385,"n":497,"o":92.4,"t":"2026-10-16T15:05:00Z","v":33079,"vw":91.866571},{"c":91.54,"h":91.63,"l":91.21,"n":473,"o":91.47,"t":"2026-10-16T15:10:00Z","v":22225,"vw":91.464373},{"c":91.11,"h":91.5,"l":90.885,"n":495,"o":91.5,"t":"2026-10-16T15:15:00Z","v":40374,"vw":91.254829},{"c":91.11,"h":91.13,"l":90.48,"n":343,"o":91.08,"t":"2026-10-16T15:20:00Z","v":17453,"vw":90.866726},{"c":90.785,"h":91.22,"l":90.56,"n":655,"o":91.11,"t":"2026-10-16T15:25:00Z","v":44581,"vw":90.787876},{"c":91.11,"h":91.255,"l":90.86,"n":538,"o":90.86,"t":"2026-10-16T15:30:00Z","v":26175,"vw":91.074751},{"c":91.41,"h":91.47,"l":90.95,"n":898,"o":91.105,"t":"2026-10-16T15:35:00Z","v":44377,"vw":91.144403},{"c":91.96,"h":91.96,"l":91.31,"n":576,"o":91.4125,"t":"2026-10-16T15:40:00Z","v":23858,"vw":91.549226},{"c":91.74,"h":91.9777,"l":91.5,"n":906,"o":91.9777,"t":"2026-10-16T15:45:00Z","v":39919,"vw":91.684837},{"c":91.46,"h":91.73,"l":91.39,"n":606,"o":91.725,"t":"2026-10-16T15:50:00Z","v":30156,"vw":91.552543},{"c":91.16,"h":91.54,"l":90.939,"n":1621,"o":91.465,"t":"2026-10-16T15:55:00Z","v":81190,"vw":91.298954},{"c":91.51,"h":91.55,"l":90.74,"n":1074,"o":91.155,"t":"2026-10-16T16:00:00Z","v":53005,"vw":91.095274},{"c":91.54,"h":91.835,"l":91.475,"n":501,"o":91.51,"t":"2026-10-16T16:05:00Z","v":27107,"vw":91.670272},{"c":92.22,"h":92.22,"l":91.43,"n":560,"o":91.6,"t":"2026-10-16T16:10:00Z","v":27828,"vw":91.806415},{"c":91.545,"h":92.28,"l":91.545,"n":499,"o":92.19,"t":"2026-10-16T16:15:00Z","v":22603,"vw":91.924922},{"c":91.33,"h":91.65,"l":91.33,"n":270,"o":91.54,"t":"2026-10-16T16:20:00Z","v":9468,"vw":91.506562},{"c":91.47,"h":91.48,"l":91.19,"n":419,"o":91.295,"t":"2026-10-16T16:25:00Z","v":16699,"vw":91.302645},{"c":91.2,"h":91.565,"l":91.2,"n":414,"o":91.42,"t":"2026-10-16T16:30:00Z","v":15275,"vw":91.42825},{"c":91.37,"h":91.46,"l":91.24,"n":241,"o":91.24,"t":"2026-10-16T16:35:00Z","v":11370,"vw":91.348198},{"c":91.57,"h":91.6,"l":91.375,"n":242,"o":91.375,"t":"2026-10-16T16:40:00Z","v":9128,"vw":91.500883},{"c":91.78,"h":91.83,"l":91.56,"n":495,"o":91.62,"t":"2026-10-16T16:45:00Z","v":22856,"vw":91.709738},{"c":91.68,"h":91.78,"l":91.335,"n":398,"o":91.78,"t":"2026-10-16T16:50:00Z","v":16532,"vw":91.576517},{"c":91.81,"h":91.815,"l":91.675,"n":276,"o":91.71,"t":"2026-10-16T16:55:00Z","v":12763,"vw":91.74923},{"c":91.535,"h":91.92,"l":91.48,"n":324,"o":91.85,"t":"2026-10-16T17:00:00Z","v":13235,"vw":91.70054},{"c":91.17,"h":91.5,"l":91.13,"n":440,"o":91.45,"t":"2026-10-16T17:05:00Z","v":20732,"vw":91.322944},{"c":90.785,"h":91.27,"l":90.785,"n":217,"o":91.21,"t":"2026-10-16T17:10:00Z","v":9039,"vw":91.095826},{"c":90.3063,"h":90.785,"l":90.225,"n":344,"o":90.785,"t":"2026-10-16T17:15:00Z","v":12787,"vw":90.446385},{"c":90.51,"h":90.66,"l":90.275,"n":366,"o":90.35,"t":"2026-10-16T17:20:00Z","v":12399,"vw":90.471675},{"c":90.215,"h":90.47,"l":90.1,"n":411,"o":90.47,"t":"2026-10-16T17:25:00Z","v":21387,"vw":90.301783},{"c":90.52,"h":90.525,"l":90.16,"n":389,"o":90.28,"t":"2026-10-16T17:30:00Z","v":18904,"vw":90.344173},{"c":90.46,"h":90.5625,"l":90.31,"n":402,"o":90.41,"t":"2026-10-16T17:35:00Z","v":18200,"vw":90.417734},{"c":90.59,"h":90.87,"l":90.42,"n":374,"o":90.43,"t":"2026-10-16T17:40:00Z","v":14222,"vw":90.595542},{"c":90.425,"h":90.61,"l":90.39,"n":322,"o":90.595,"t":"2026-10-16T17:45:00Z","v":12947,"vw":90.510164},{"c":90.49,"h":90.58,"l":90.4,"n":335,"o":90.4,"t":"2026-10-16T17:50:00Z","v":13124,"vw":90.501319},{"c":90.68,"h":90.785,"l":90.49,"n":445,"o":90.49,"t":"2026-10-16T17:55:00Z","v":17527,"vw":90.681255},{"c":90.42,"h":90.71,"l":90.42,"n":468,"o":90.61,"t":"2026-10-16T18:00:00Z","v":16603,"vw":90.578466},{"c":90.82,"h":90.82,"l":90.34,"n":387,"o":90.41,"t":"2026-10-16T18:05:00Z","v":16416,"vw":90.629317},{"c":90.66,"h":90.81,"l":90.58,"n":390,"o":90.81,"t":"2026-10-16T18:10:00Z","v":16252,"vw":90.665338},{"c":90.51,"h":90.66,"l":90.48,"n":362,"o":90.65,"t":"2026-10-16T18:15:00Z","v":9873,"vw":90.565608},{"c":90.425,"h":90.5,"l":90.395,"n":360,"o":90.43,"t":"2026-10-16T18:20:00Z","v":10224,"vw":90.440159},{"c":90.55,"h":90.55,"l":90.275,"n":363,"o":90.425,"t":"2026-10-16T18:25:00Z","v":13700,"vw":90.369762},{"c":90.1,"h":90.66,"l":90.03,"n":715,"o":90.56,"t":"2026-10-16T18:30:00Z","v":55484,"vw":90.396417},{"c":89.865,"h":90.105,"l":89.82,"n":592,"o":90.1,"t":"2026-10-16T18:35:00Z","v":34020,"vw":89.888662},{"c":90.385,"h":90.47,"l":89.895,"n":449,"o":89.96,"t":"2026-10-16T18:40:00Z","v":22727,"vw":90.246002},{"c":90.42,"h":90.42,"l":90.25,"n":291,"o":90.385,"t":"2026-10-16T18:45:00Z","v":12449,"vw":90.344677},{"c":90.23,"h":90.42,"l":90.13,"n":408,"o":90.415,"t":"2026-10-16T18:50:00Z","v":19193,"vw":90.317035},{"c":90.34,"h":90.39,"l":90.14,"n":377,"o":90.22,"t":"2026-10-16T18:55:00Z","v":18955,"vw":90.236914},{"c":90.3025,"h":90.41,"l":90.12,"n":395,"o":90.31,"t":"2026-10-16T19:00:00Z","v":18272,"vw":90.270103},{"c":90.48,"h":90.54,"l":90.24,"n":423,"o":90.29,"t":"2026-10-16T19:05:00Z","v":14595,"vw":90.393733},{"c":90.715,"h":90.79,"l":90.31,"n":504,"o":90.465,"t":"2026-10-16T19:10:00Z","v":20335,"vw":90.480143},{"c":90.615,"h":90.87,"l":90.545,"n":567,"o":90.75,"t":"2026-10-16T19:15:00Z","v":22466,"vw":90.69261},{"c":90.995,"h":90.995,"l":90.56,"n":415,"o":90.58,"t":"2026-10-16T19:20:00Z","v":14129,"vw":90.792069},{"c":91.185,"h":91.19,"l":90.95,"n":437,"o":90.995,"t":"2026-10-16T19:25:00Z","v":18483,"vw":91.031298},{"c":90.99,"h":91.22,"l":90.99,"n":585,"o":91.14,"t":"2026-10-16T19:30:00Z","v":23428,"vw":91.124659},{"c":91.31,"h":91.31,"l":90.8,"n":669,"o":91.015,"t":"2026-10-16T19:35:00Z","v":26276,"vw":90.968798},{"c":91.3012,"h":91.58,"l":91.2005,"n":1136,"o":91.25,"t":"2026-10-16T19:40:00Z","v":62093,"vw":91.430222},{"c":91.52,"h":91.61,"l":91.16,"n":834,"o":91.34,"t":"2026-10-16T19:45:00Z","v":38597,"vw":91.349461},{"c":91.145,"h":91.58,"l":91.145,"n":1427,"o":91.47,"t":"2026-10-16T19:50:00Z","v":95535,"vw":91.334847},{"c":91.75,"h":91.96,"l":91.05,"n":3889,"o":91.05,"t":"2026-10-16T19:55:00Z","v":215362,"vw":91.748503},{"c":91.74,"h":91.74,"l":91.71,"n":51,"o":91.71,"t":"2026-10-16T20:00:00Z","v":416789,"vw":91.739686},{"c":91.74,"h":91.74,"l":91.74,"n":1,"o":91.74,"t":"2026-10-16T20:15:00Z","v":966,"vw":91.74},{"c":91.74,"h":91.74,"l":91.74,"n":1,"o":91.74,"t":"2026-10-16T20:40:00Z","v":200,"vw":91.74},{"c":93.8201,"h":95.075,"l":92.55,"n":296,"o":92.69,"t":"2026-10-19T13:30:00Z","v":24861,"vw":93.467763},{"c":93.78,"h":94.9584,"l":93.61,"n":356,"o":94.94,"t":"2026-10-19T13:35:00Z","v":22550,"vw":94.264},{"c":93.05,"h":94.29,"l":92.81,"n":337,"o":93.79,"t":"2026-10-19T13:40:00Z","v":13967,"vw":93.333803},{"c":93.05,"h":93.1,"l":92.64,"n":351,"o":93.05,"t":"2026-10-19T13:45:00Z","v":15688,"vw":92.86944},{"c":93.16,"h":93.42,"l":92.91,"n":115,"o":92.91,"t":"2026-10-19T13:50:00Z","v":4061,"vw":93.135734},{"c":93.03,"h":93.425,"l":92.95,"n":306,"o":92.95,"t":"2026-10-19T13:55:00Z","v":17229,"vw":93.196117},{"c":92.915,"h":93.36,"l":92.86,"n":310,"o":93.05,"t":"2026-10-19T14:00:00Z","v":16786,"vw":93.123626},{"c":92.56,"h":93.11,"l":92.56,"n":228,"o":93.08,"t":"2026-10-19T14:05:00Z","v":10320,"vw":92.89601},{"c":93.19,"h":93.26,"l":92.645,"n":307,"o":92.645,"t":"2026-10-19T14:10:00Z","v":9402,"vw":93.076508},{"c":93.375,"h":93.4,"l":93.1,"n":292,"o":93.17,"t":"2026-10-19T14:15:00Z","v":12842,"vw":93.268646},{"c":93.48,"h":93.7,"l":93.29,"n":416,"o":93.375,"t":"2026-10-19T14:20:00Z","v":14357,"vw":93.495868},{"c":94.185,"h":94.21,"l":93.575,"n":326,"o":93.58,"t":"2026-10-19T14:25:00Z","v":15571,"vw":93.865534},{"c":94.34,"h":94.45,"l":94.185,"n":395,"o":94.185,"t":"2026-10-19T14:30:00Z","v":15952,"vw":94.311159},{"c":94.37,"h":94.46,"l":94.25,"n":267,"o":94.31,"t":"2026-10-19T14:35:00Z","v":9357,"vw":94.377581},{"c":94.35,"h":94.5,"l":94.2,"n":375,"o":94.46,"t":"2026-10-19T14:40:00Z","v":10985,"vw":94.344736},{"c":94.645,"h":94.74,"l":94.4,"n":378,"o":94.4,"t":"2026-10-19T14:45:00Z","v":15428,"vw":94.580123},{"c":94.7,"h":94.88,"l":94.54,"n":481,"o":94.645,"t":"2026-10-19T14:50:00Z","v":19112,"vw":94.764235},{"c":94.64,"h":94.815,"l":94.53,"n":346,"o":94.67,"t":"2026-10-19T14:55:00Z","v":11856,"vw":94.69735},{"c":94.79,"h":94.9325,"l":94.56,"n":405,"o":94.86,"t":"2026-10-19T15:00:00Z","v":12595,"vw":94.776912},{"c":95.1,"h":95.1,"l":94.7,"n":311,"o":94.79,"t":"2026-10-19T15:05:00Z","v":8832,"vw":94.862349},{"c":94.85,"h":95.06,"l":94.84,"n":428,"o":95.06,"t":"2026-10-19T15:10:00Z","v":13480,"vw":94.953941},{"c":95.225,"h":95.225,"l":94.96,"n":501,"o":95.02,"t":"2026-10-19T15:15:00Z","v":14805,"vw":95.099063},{"c":95.2,"h":95.225,"l":95.1,"n":280,"o":95.225,"t":"2026-10-19T15:20:00Z","v":6355,"vw":95.174558},{"c":95.26,"h":95.31,"l":95.15,"n":346,"o":95.15,"t":"2026-10-19T15:25:00Z","v":12117,"vw":95.242337},{"c":95.18,"h":95.31,"l":95.15,"n":350,"o":95.265,"t":"2026-10-19T15:30:00Z","v":11115,"vw":95.222548},{"c":95.44,"h":95.51,"l":95.21,"n":312,"o":95.21,"t":"2026-10-19T15:35:00Z","v":8632,"vw":95.398676},{"c":95.5925,"h":95.64,"l":95.44,"n":333,"o":95.44,"t":"2026-10-19T15:40:00Z","v":11502,"vw":95.545601},{"c":95.45,"h":95.62,"l":95.4,"n":317,"o":95.54,"t":"2026-10-19T15:45:00Z","v":10236,"vw":95.520329},{"c":95.425,"h":95.53,"l":95.37,"n":290,"o":95.445,"t":"2026-10-19T15:50:00Z","v":8276,"vw":95.453313},{"c":95.35,"h":95.39,"l":95.18,"n":259,"o":95.37,"t":"2026-10-19T15:55:00Z","v":7588,"vw":95.317667},{"c":95.35,"h":95.375,"l":95.305,"n":250,"o":95.35,"t":"2026-10-19T16:00:00Z","v":7378,"vw":95.331959},{"c":95.245,"h":95.62,"l":95.23,"n":373,"o":95.4,"t":"2026-10-19T16:05:00Z","v":16443,"vw":95.459443},{"c":95.29,"h":95.32,"l":95.23,"n":210,"o":95.24,"t":"2026-10-19T16:10:00Z","v":7577,"vw":95.254361},{"c":95.095,"h":95.39,"l":95.095,"n":429,"o":95.28,"t":"2026-10-19T16:15:00Z","v":18769,"vw":95.304192},{"c":95.06,"h":95.07,"l":94.955,"n":232,"o":94.975,"t":"2026-10-19T16:20:00Z","v":8213,"vw":94.986526},{"c":95.23,"h":95.41,"l":95,"n":516,"o":95.055,"t":"2026-10-19T16:25:00Z","v":26478,"vw":95.195602},{"c":95.04,"h":95.23,"l":95.01,"n":317,"o":95.23,"t":"2026-10-19T16:30:00Z","v":14368,"vw":95.125743},{"c":94.975,"h":95.075,"l":94.875,"n":203,"o":95.075,"t":"2026-10-19T16:35:00Z","v":9083,"vw":94.932222},{"c":95.27,"h":95.27,"l":94.975,"n":175,"o":94.975,"t":"2026-10-19T16:40:00Z","v":6006,"vw":95.134719},{"c":95.29,"h":95.355,"l":95.22,"n":244,"o":95.32,"t":"2026-10-19T16:45:00Z","v":8597,"vw":95.276044},{"c":95.21,"h":95.33,"l":95.1715,"n":213,"o":95.29,"t":"2026-10-19T16:50:00Z","v":8137,"vw":95.24016},{"c":95.235,"h":95.33,"l":95.19,"n":282,"o":95.205,"t":"2026-10-19T16:55:00Z","v":8583,"vw":95.235491},{"c":95.4875,"h":95.49,"l":95.095,"n":298,"o":95.13,"t":"2026-10-19T17:00:00Z","v":10350,"vw":95.287178},{"c":95.57,"h":95.73,"l":95.4875,"n":276,"o":95.4875,"t":"2026-10-19T17:05:00Z","v":9416,"vw":95.599523},{"c":95.93,"h":95.93,"l":95.5,"n":288,"o":95.57,"t":"2026-10-19T17:10:00Z","v":9600,"vw":95.630916},{"c":95.79,"h":95.9,"l":95.635,"n":282,"o":95.87,"t":"2026-10-19T17:15:00Z","v":7978,"vw":95.753292},{"c":95.76,"h":95.795,"l":95.725,"n":129,"o":95.795,"t":"2026-10-19T17:20:00Z","v":3394,"vw":95.754334},{"c":95.78,"h":95.78,"l":95.67,"n":238,"o":95.74,"t":"2026-10-19T17:25:00Z","v":9293,"vw":95.717751},{"c":95.71,"h":95.81,"l":95.62,"n":195,"o":95.81,"t":"2026-10-19T17:30:00Z","v":5207,"vw":95.686077},{"c":95.775,"h":95.79,"l":95.68,"n":221,"o":95.74,"t":"2026-10-19T17:35:00Z","v":5345,"vw":95.716966},{"c":95.77,"h":95.87,"l":95.71,"n":307,"o":95.82,"t":"2026-10-19T17:40:00Z","v":8256,"vw":95.783567},{"c":95.68,"h":95.8321,"l":95.55,"n":305,"o":95.765,"t":"2026-10-19T17:45:00Z","v":9970,"vw":95.655937},{"c":95.645,"h":95.8,"l":95.61,"n":456,"o":95.74,"t":"2026-10-19T17:50:00Z","v":18340,"vw":95.6993},{"c":95.64,"h":95.71,"l":95.57,"n":197,"o":95.645,"t":"2026-10-19T17:55:00Z","v":7375,"vw":95.634211},{"c":95.585,"h":95.73,"l":95.5,"n":345,"o":95.64,"t":"2026-10-19T18:00:00Z","v":11618,"vw":95.612441},{"c":95.53,"h":95.63,"l":95.475,"n":356,"o":95.605,"t":"2026-10-19T18:05:00Z","v":14294,"vw":95.573193},{"c":95.555,"h":95.61,"l":95.53,"n":216,"o":95.57,"t":"2026-10-19T18:10:00Z","v":5228,"vw":95.566475},{"c":95.47,"h":95.555,"l":95.43,"n":256,"o":95.51,"t":"2026-10-19T18:15:00Z","v":8741,"vw":95.488926},{"c":95.515,"h":95.56,"l":95.47,"n":227,"o":95.47,"t":"2026-10-19T18:20:00Z","v":8479,"vw":95.512482},{"c":95.125,"h":95.54,"l":95.11,"n":339,"o":95.515,"t":"2026-10-19T18:25:00Z","v":13066,"vw":95.352231},{"c":95.185,"h":95.24,"l":95.1,"n":198,"o":95.12,"t":"2026-10-19T18:30:00Z","v":6957,"vw":95.156057},{"c":95.29,"h":95.32,"l":95.15,"n":206,"o":95.1825,"t":"2026-10-19T18:35:00Z","v":6776,"vw":95.223767},{"c":95.3,"h":95.36,"l":95.23,"n":261,"o":95.285,"t":"2026-10-19T18:40:00Z","v":11716,"vw":95.308442},{"c":95.35,"h":95.4,"l":95.315,"n":277,"o":95.315,"t":"2026-10-19T18:45:00Z","v":14248,"vw":95.363172},{"c":95.28,"h":95.37,"l":95.26,"n":396,"o":95.35,"t":"2026-10-19T18:50:00Z","v":15613,"vw":95.310976},{"c":95.295,"h":95.34,"l":95.25,"n":336,"o":95.28,"t":"2026-10-19T18:55:00Z","v":11558,"vw":95.314721},{"c":95.605,"h":95.605,"l":95.34,"n":589,"o":95.34,"t":"2026-10-19T19:00:00Z","v":32391,"vw":95.467246},{"c":95.54,"h":95.58,"l":95.36,"n":491,"o":95.58,"t":"2026-10-19T19:05:00Z","v":24205,"vw":95.476361},{"c":95.53,"h":95.59,"l":95.47,"n":497,"o":95.57,"t":"2026-10-19T19:10:00Z","v":28002,"vw":95.513797},{"c":95.6,"h":95.6,"l":95.415,"n":531,"o":95.505,"t":"2026-10-19T19:15:00Z","v":25570,"vw":95.475322},{"c":95.56,"h":95.565,"l":95.42,"n":583,"o":95.565,"t":"2026-10-19T19:20:00Z","v":27994,"vw":95.475421},{"c":95.47,"h":95.6,"l":95.395,"n":539,"o":95.5427,"t":"2026-10-19T19:25:00Z","v":22394,"vw":95.490706},{"c":95.68,"h":95.73,"l":95.45,"n":679,"o":95.45,"t":"2026-10-19T19:30:00Z","v":37183,"vw":95.608936},{"c":95.375,"h":95.68,"l":95.36,"n":628,"o":95.68,"t":"2026-10-19T19:35:00Z","v":37922,"vw":95.488651},{"c":95.385,"h":95.49,"l":95.36,"n":692,"o":95.375,"t":"2026-10-19T19:40:00Z","v":35524,"vw":95.427962},{"c":94.965,"h":95.385,"l":94.865,"n":816,"o":95.385,"t":"2026-10-19T19:45:00Z","v":30404,"vw":95.176119},{"c":94.86,"h":94.97,"l":94.7701,"n":1146,"o":94.91,"t":"2026-10-19T19:50:00Z","v":52207,"vw":94.875822},{"c":94.54,"h":94.985,"l":94.32,"n":3587,"o":94.9,"t":"2026-10-19T19:55:00Z","v":202485,"vw":94.698798},{"c":94.6,"h":94.61,"l":94.6,"n":53,"o":94.61,"t":"2026-10-19T20:00:00Z","v":269822,"vw":94.600005},{"c":94.98,"h":94.98,"l":94.98,"n":2,"o":94.98,"t":"2026-10-20T11:30:00Z","v":146,"vw":94.98},{"c":94.6,"h":94.6,"l":94.6,"n":3,"o":94.6,"t":"2026-10-20T12:40:00Z","v":122,"vw":94.6},{"c":94.95,"h":95.51,"l":94.25,"n":165,"o":94.52,"t":"2026-10-20T13:30:00Z","v":11872,"vw":95.020184},{"c":95.6438,"h":95.6438,"l":94.2,"n":192,"o":95.165,"t":"2026-10-20T13:35:00Z","v":11697,"vw":94.807393},{"c":94.59,"h":95.95,"l":94.4705,"n":217,"o":95.95,"t":"2026-10-20T13:40:00Z","v":8047,"vw":94.936868},{"c":96,"h":96,"l":94.62,"n":221,"o":94.67,"t":"2026-10-20T13:45:00Z","v":11111,"vw":95.034477},{"c":96,"h":96.22,"l":95.7129,"n":155,"o":96.2,"t":"2026-10-20T13:50:00Z","v":6099,"vw":96.063718},{"c":96.72,"h":96.73,"l":96,"n":200,"o":96,"t":"2026-10-20T13:55:00Z","v":6819,"vw":96.284358},{"c":95.87,"h":96.57,"l":95.87,"n":268,"o":96.5,"t":"2026-10-20T14:00:00Z","v":7653,"vw":96.22218},{"c":96.02,"h":96.02,"l":95.69,"n":242,"o":95.78,"t":"2026-10-20T14:05:00Z","v":7914,"vw":95.825383},{"c":95.27,"h":96.26,"l":95.27,"n":190,"o":96.22,"t":"2026-10-20T14:10:00Z","v":4703,"vw":95.744444},{"c":95.79,"h":95.79,"l":95.2925,"n":197,"o":95.2925,"t":"2026-10-20T14:15:00Z","v":5128,"vw":95.519397},{"c":95.77,"h":95.88,"l":95.61,"n":217,"o":95.84,"t":"2026-10-20T14:20:00Z","v":7175,"vw":95.763541},{"c":95.81,"h":95.865,"l":95.6,"n":179,"o":95.71,"t":"2026-10-20T14:25:00Z","v":5228,"vw":95.709772},{"c":95.69,"h":95.79,"l":95.59,"n":178,"o":95.79,"t":"2026-10-20T14:30:00Z","v":4247,"vw":95.695577},{"c":95.45,"h":95.675,"l":95.365,"n":236,"o":95.675,"t":"2026-10-20T14:35:00Z","v":10083,"vw":95.48968},{"c":95.38,"h":95.67,"l":95.38,"n":222,"o":95.46,"t":"2026-10-20T14:40:00Z","v":5196,"vw":95.5575},{"c":95.58,"h":95.615,"l":95.27,"n":250,"o":95.29,"t":"2026-10-20T14:45:00Z","v":9345,"vw":95.450923},{"c":96,"h":96,"l":95.505,"n":341,"o":95.58,"t":"2026-10-20T14:50:00Z","v":10352,"vw":95.706396},{"c":96.175,"h":96.29,"l":95.94,"n":281,"o":95.99,"t":"2026-10-20T14:55:00Z","v":11479,"vw":96.151639},{"c":96.13,"h":96.25,"l":95.965,"n":235,"o":96.14,"t":"2026-10-20T15:00:00Z","v":9351,"vw":96.183673},{"c":96.2475,"h":96.35,"l":96.055,"n":267,"o":96.09,"t":"2026-10-20T15:05:00Z","v":8364,"vw":96.200545},{"c":96.12,"h":96.3299,"l":95.84,"n":300,"o":96.25,"t":"2026-10-20T15:10:00Z","v":9878,"vw":96.0705},{"c":96.05,"h":96.27,"l":96.05,"n":261,"o":96.15,"t":"2026-10-20T15:15:00Z","v":14671,"vw":96.201031},{"c":95.8487,"h":96.13,"l":95.8487,"n":207,"o":96.0491,"t":"2026-10-20T15:20:00Z","v":5891,"vw":96.007312},{"c":95.99,"h":96.05,"l":95.85,"n":338,"o":95.87,"t":"2026-10-20T15:25:00Z","v":12760,"vw":95.981888},{"c":95.82,"h":96.03,"l":95.82,"n":158,"o":96.015,"t":"2026-10-20T15:30:00Z","v":2966,"vw":95.956036},{"c":95.96,"h":96.04,"l":95.895,"n":198,"o":95.895,"t":"2026-10-20T15:35:00Z","v":5925,"vw":95.97679},{"c":95.77,"h":96.13,"l":95.77,"n":343,"o":96.04,"t":"2026-10-20T15:40:00Z","v":19297,"vw":96.008478},{"c":95.885,"h":96,"l":95.71,"n":231,"o":95.77,"t":"2026-10-20T15:45:00Z","v":9992,"vw":95.898733},{"c":95.86,"h":95.89,"l":95.85,"n":114,"o":95.88,"t":"2026-10-20T15:50:00Z","v":1773,"vw":95.867097},{"c":95.815,"h":95.9,"l":95.75,"n":150,"o":95.9,"t":"2026-10-20T15:55:00Z","v":3965,"vw":95.794585},{"c":95.9,"h":96,"l":95.855,"n":267,"o":95.895,"t":"2026-10-20T16:00:00Z","v":8004,"vw":95.935631},{"c":95.97,"h":96.08,"l":95.905,"n":287,"o":95.905,"t":"2026-10-20T16:05:00Z","v":12435,"vw":96.025022},{"c":95.915,"h":95.97,"l":95.89,"n":125,"o":95.91,"t":"2026-10-20T16:10:00Z","v":2647,"vw":95.920416},{"c":95.93,"h":95.96,"l":95.92,"n":74,"o":95.92,"t":"2026-10-20T16:15:00Z","v":1178,"vw":95.94125},{"c":95.77,"h":96.02,"l":95.75,"n":305,"o":95.945,"t":"2026-10-20T16:20:00Z","v":10124,"vw":95.920988},{"c":95.985,"h":96.06,"l":95.83,"n":252,"o":95.84,"t":"2026-10-20T16:25:00Z","v":6322,"vw":95.939933},{"c":95.96,"h":95.97,"l":95.88,"n":155,"o":95.965,"t":"2026-10-20T16:30:00Z","v":4625,"vw":95.944386},{"c":95.995,"h":96.04,"l":95.94,"n":136,"o":95.97,"t":"2026-10-20T16:35:00Z","v":3758,"vw":95.983312},{"c":96.18,"h":96.28,"l":95.99,"n":219,"o":95.99,"t":"2026-10-20T16:40:00Z","v":6869,"vw":96.183934},{"c":96.07,"h":96.19,"l":96.06,"n":145,"o":96.19,"t":"2026-10-20T16:45:00Z","v":4221,"vw":96.141969},{"c":95.91,"h":96.07,"l":95.85,"n":204,"o":96.04,"t":"2026-10-20T16:50:00Z","v":5684,"vw":96.00988},{"c":96.085,"h":96.11,"l":95.96,"n":214,"o":95.96,"t":"2026-10-20T16:55:00Z","v":7073,"vw":96.055422},{"c":95.915,"h":96.14,"l":95.89,"n":192,"o":96.1,"t":"2026-10-20T17:00:00Z","v":6704,"vw":96.036072},{"c":95.87,"h":95.91,"l":95.84,"n":156,"o":95.86,"t":"2026-10-20T17:05:00Z","v":4821,"vw":95.865143},{"c":96.015,"h":96.04,"l":95.86,"n":206,"o":95.8725,"t":"2026-10-20T17:10:00Z","v":9039,"vw":95.967148},{"c":95.95,"h":96.075,"l":95.95,"n":229,"o":96.05,"t":"2026-10-20T17:15:00Z","v":8176,"vw":96.025491},{"c":96.04,"h":96.0833,"l":95.95,"n":213,"o":95.95,"t":"2026-10-20T17:20:00Z","v":9226,"vw":96.021438},{"c":96.065,"h":96.08,"l":95.8904,"n":364,"o":96.035,"t":"2026-10-20T17:25:00Z","v":11789,"vw":95.967522},{"c":96.11,"h":96.2,"l":96.045,"n":254,"o":96.12,"t":"2026-10-20T17:30:00Z","v":7940,"vw":96.124935},{"c":96.135,"h":96.14,"l":95.87,"n":439,"o":96.06,"t":"2026-10-20T17:35:00Z","v":49220,"vw":96.053466},{"c":96.09,"h":96.139,"l":96.09,"n":128,"o":96.135,"t":"2026-10-20T17:40:00Z","v":3624,"vw":96.11933},{"c":96,"h":96.19,"l":95.99,"n":331,"o":96.13,"t":"2026-10-20T17:45:00Z","v":12602,"vw":96.094421},{"c":96.015,"h":96.015,"l":95.92,"n":157,"o":95.96,"t":"2026-10-20T17:50:00Z","v":6274,"vw":95.974371},{"c":96.16,"h":96.16,"l":95.97,"n":273,"o":95.99,"t":"2026-10-20T17:55:00Z","v":8312,"vw":96.033355},{"c":96.31,"h":96.35,"l":96.16,"n":298,"o":96.16,"t":"2026-10-20T18:00:00Z","v":7828,"vw":96.269516},{"c":96.335,"h":96.34,"l":96.22,"n":224,"o":96.295,"t":"2026-10-20T18:05:00Z","v":6585,"vw":96.27062},{"c":96.385,"h":96.39,"l":96.29,"n":260,"o":96.335,"t":"2026-10-20T18:10:00Z","v":10563,"vw":96.348103},{"c":96.385,"h":96.43,"l":96.35,"n":238,"o":96.395,"t":"2026-10-20T18:15:00Z","v":4939,"vw":96.382372},{"c":96.14,"h":96.36,"l":96.11,"n":293,"o":96.35,"t":"2026-10-20T18:20:00Z","v":11625,"vw":96.209935},{"c":96.11,"h":96.16,"l":96.03,"n":152,"o":96.11,"t":"2026-10-20T18:25:00Z","v":4540,"vw":96.12575},{"c":96.07,"h":96.11,"l":95.99,"n":224,"o":96.03,"t":"2026-10-20T18:30:00Z","v":7453,"vw":96.038938},{"c":95.82,"h":96.07,"l":95.82,"n":317,"o":96.07,"t":"2026-10-20T18:35:00Z","v":17192,"vw":95.916572},{"c":95.81,"h":95.82,"l":95.685,"n":185,"o":95.75,"t":"2026-10-20T18:40:00Z","v":7425,"vw":95.739907},{"c":95.79,"h":95.88,"l":95.76,"n":214,"o":95.81,"t":"2026-10-20T18:45:00Z","v":5920,"vw":95.827634},{"c":95.84,"h":95.87,"l":95.68,"n":271,"o":95.81,"t":"2026-10-20T18:50:00Z","v":9609,"vw":95.779236},{"c":96.0375,"h":96.04,"l":95.845,"n":300,"o":95.845,"t":"2026-10-20T18:55:00Z","v":13987,"vw":95.962402},{"c":96.045,"h":96.15,"l":96.04,"n":279,"o":96.07,"t":"2026-10-20T19:00:00Z","v":11974,"vw":96.084834},{"c":95.97,"h":96.11,"l":95.9,"n":372,"o":96.045,"t":"2026-10-20T19:05:00Z","v":15049,"vw":96.002822},{"c":96.03,"h":96.04,"l":95.96,"n":252,"o":96.02,"t":"2026-10-20T19:10:00Z","v":8399,"vw":96.00587},{"c":96.12,"h":96.12,"l":95.94,"n":345,"o":95.99,"t":"2026-10-20T19:15:00Z","v":15186,"vw":96.013502},{"c":95.8,"h":96.14,"l":95.7,"n":562,"o":96.12,"t":"2026-10-20T19:20:00Z","v":29488,"vw":95.910899},{"c":95.705,"h":95.915,"l":95.68,"n":478,"o":95.83,"t":"2026-10-20T19:25:00Z","v":20674,"vw":95.804913},{"c":95.795,"h":95.9,"l":95.705,"n":782,"o":95.705,"t":"2026-10-20T19:30:00Z","v":33855,"vw":95.813154},{"c":95.73,"h":95.795,"l":95.67,"n":650,"o":95.795,"t":"2026-10-20T19:35:00Z","v":43002,"vw":95.704965},{"c":95.65,"h":95.715,"l":95.53,"n":772,"o":95.71,"t":"2026-10-20T19:40:00Z","v":35159,"vw":95.60893},{"c":95.8,"h":95.93,"l":95.61,"n":881,"o":95.65,"t":"2026-10-20T19:45:00Z","v":51777,"vw":95.734635},{"c":95.8451,"h":96.08,"l":95.795,"n":1187,"o":95.83,"t":"2026-10-20T19:50:00Z","v":55731,"vw":95.958163},{"c":95.63,"h":95.95,"l":95.46,"n":3143,"o":95.855,"t":"2026-10-20T19:55:00Z","v":185543,"vw":95.716875},{"c":95.63,"h":95.63,"l":95.63,"n":38,"o":95.63,"t":"2026-10-20T20:00:00Z","v":268692,"vw":95.63},{"c":95.38,"h":95.38,"l":95.38,"n":1,"o":95.38,"t":"2026-10-21T08:20:00Z","v":100,"vw":95.38},{"c":95.875,"h":96.195,"l":95.45,"n":92,"o":96.06,"t":"2026-10-21T13:30:00Z","v":9734,"vw":96.000361},{"c":97.12,"h":97.21,"l":95.965,"n":174,"o":95.965,"t":"2026-10-21T13:35:00Z","v":11712,"vw":96.911569},{"c":97.46,"h":97.6304,"l":97.11,"n":277,"o":97.14,"t":"2026-10-21T13:40:00Z","v":9157,"vw":97.325758},{"c":97.75,"h":97.75,"l":97.145,"n":255,"o":97.39,"t":"2026-10-21T13:45:00Z","v":7331,"vw":97.38277},{"c":97.765,"h":97.775,"l":97.46,"n":203,"o":97.57,"t":"2026-10-21T13:50:00Z","v":8786,"vw":97.637486},{"c":97.26,"h":97.7081,"l":97.16,"n":168,"o":97.67,"t":"2026-10-21T13:55:00Z","v":5410,"vw":97.440373},{"c":96.935,"h":97.26,"l":96.59,"n":311,"o":97.14,"t":"2026-10-21T14:00:00Z","v":25905,"vw":96.824032},{"c":97.09,"h":97.17,"l":96.755,"n":251,"o":96.9,"t":"2026-10-21T14:05:00Z","v":12188,"vw":96.90749},{"c":97.595,"h":97.595,"l":97.2475,"n":328,"o":97.32,"t":"2026-10-21T14:10:00Z","v":9348,"vw":97.351249},{"c":97.885,"h":97.885,"l":97.445,"n":281,"o":97.64,"t":"2026-10-21T14:15:00Z","v":10734,"vw":97.701489},{"c":98.08,"h":98.105,"l":97.85,"n":206,"o":97.9,"t":"2026-10-21T14:20:00Z","v":6980,"vw":97.981839},{"c":97.76,"h":98.165,"l":97.76,"n":255,"o":98.165,"t":"2026-10-21T14:25:00Z","v":11606,"vw":97.94842},{"c":97.98,"h":98.05,"l":97.7,"n":294,"o":97.85,"t":"2026-10-21T14:30:00Z","v":11462,"vw":97.890014},{"c":98.15,"h":98.285,"l":97.93,"n":324,"o":97.93,"t":"2026-10-21T14:35:00Z","v":7703,"vw":98.147519},{"c":98.31,"h":98.53,"l":98.22,"n":287,"o":98.22,"t":"2026-10-21T14:40:00Z","v":10537,"vw":98.402903},{"c":97.9,"h":98.29,"l":97.87,"n":394,"o":98.29,"t":"2026-10-21T14:45:00Z","v":18355,"vw":98.060167},{"c":97.99,"h":98.23,"l":97.72,"n":281,"o":97.72,"t":"2026-10-21T14:50:00Z","v":16135,"vw":98.043238},{"c":98.145,"h":98.26,"l":97.89,"n":186,"o":98.005,"t":"2026-10-21T14:55:00Z","v":12569,"vw":98.011066},{"c":98.84,"h":98.84,"l":98.11,"n":286,"o":98.145,"t":"2026-10-21T15:00:00Z","v":12754,"vw":98.396193},{"c":98.63,"h":98.93,"l":98.62,"n":265,"o":98.62,"t":"2026-10-21T15:05:00Z","v":14211,"vw":98.734953},{"c":99.145,"h":99.16,"l":98.86,"n":358,"o":98.95,"t":"2026-10-21T15:10:00Z","v":9883,"vw":99.010079},{"c":98.9992,"h":99.145,"l":98.86,"n":305,"o":99.145,"t":"2026-10-21T15:15:00Z","v":13714,"vw":98.963657},{"c":98.815,"h":99.1,"l":98.81,"n":261,"o":98.955,"t":"2026-10-21T15:20:00Z","v":9785,"vw":98.904742},{"c":98.95,"h":99.12,"l":98.795,"n":307,"o":98.795,"t":"2026-10-21T15:25:00Z","v":9820,"vw":98.951034},{"c":98.74,"h":99.02,"l":98.74,"n":228,"o":99.01,"t":"2026-10-21T15:30:00Z","v":7570,"vw":98.886464},{"c":98.84,"h":98.85,"l":98.615,"n":211,"o":98.83,"t":"2026-10-21T15:35:00Z","v":7237,"vw":98.7539},{"c":99.04,"h":99.04,"l":98.825,"n":214,"o":98.84,"t":"2026-10-21T15:40:00Z","v":7799,"vw":98.918933},{"c":99.1625,"h":99.25,"l":98.9323,"n":273,"o":99.035,"t":"2026-10-21T15:45:00Z","v":15236,"vw":99.040388},{"c":99.25,"h":99.305,"l":99.16,"n":269,"o":99.16,"t":"2026-10-21T15:50:00Z","v":8358,"vw":99.234848},{"c":99.3897,"h":99.44,"l":99.265,"n":288,"o":99.27,"t":"2026-10-21T15:55:00Z","v":9287,"vw":99.357825},{"c":98.93,"h":99.28,"l":98.93,"n":251,"o":99.28,"t":"2026-10-21T16:00:00Z","v":8330,"vw":99.105565},{"c":98.82,"h":99.24,"l":98.82,"n":344,"o":99.0383,"t":"2026-10-21T16:05:00Z","v":13994,"vw":99.099986},{"c":99.07,"h":99.1,"l":98.88,"n":93,"o":98.88,"t":"2026-10-21T16:10:00Z","v":3115,"vw":99.049474},{"c":98.905,"h":98.99,"l":98.8,"n":158,"o":98.99,"t":"2026-10-21T16:15:00Z","v":6238,"vw":98.883172},{"c":98.93,"h":98.955,"l":98.88,"n":125,"o":98.955,"t":"2026-10-21T16:20:00Z","v":4127,"vw":98.907439},{"c":98.895,"h":98.97,"l":98.85,"n":105,"o":98.88,"t":"2026-10-21T16:25:00Z","v":2777,"vw":98.890402},{"c":99.13,"h":99.24,"l":98.895,"n":283,"o":98.895,"t":"2026-10-21T16:30:00Z","v":9863,"vw":99.050543},{"c":99.01,"h":99.23,"l":98.99,"n":695,"o":99.125,"t":"2026-10-21T16:35:00Z","v":38573,"vw":99.079762},{"c":99.085,"h":99.11,"l":99,"n":151,"o":99,"t":"2026-10-21T16:40:00Z","v":3170,"vw":99.056358},{"c":99.34,"h":99.34,"l":99.08,"n":286,"o":99.09,"t":"2026-10-21T16:45:00Z","v":10563,"vw":99.143947},{"c":99.32,"h":99.4,"l":99.285,"n":165,"o":99.285,"t":"2026-10-21T16:50:00Z","v":4696,"vw":99.336595},{"c":99.24,"h":99.41,"l":99.21,"n":215,"o":99.38,"t":"2026-10-21T16:55:00Z","v":6411,"vw":99.265783},{"c":99.11,"h":99.23,"l":99.11,"n":250,"o":99.1801,"t":"2026-10-21T17:00:00Z","v":8656,"vw":99.165832},{"c":99.18,"h":99.28,"l":99.06,"n":226,"o":99.06,"t":"2026-10-21T17:05:00Z","v":8213,"vw":99.211367},{"c":99.235,"h":99.29,"l":99.15,"n":221,"o":99.2,"t":"2026-10-21T17:10:00Z","v":6967,"vw":99.234516},{"c":99.1,"h":99.19,"l":99.1,"n":245,"o":99.19,"t":"2026-10-21T17:15:00Z","v":9125,"vw":99.150293},{"c":98.945,"h":99.1,"l":98.91,"n":201,"o":99.1,"t":"2026-10-21T17:20:00Z","v":6264,"vw":99.005577},{"c":98.865,"h":98.945,"l":98.8,"n":190,"o":98.94,"t":"2026-10-21T17:25:00Z","v":6629,"vw":98.909972},{"c":98.95,"h":98.99,"l":98.8,"n":266,"o":98.84,"t":"2026-10-21T17:30:00Z","v":11002,"vw":98.900522},{"c":98.855,"h":98.9225,"l":98.855,"n":117,"o":98.9225,"t":"2026-10-21T17:35:00Z","v":2098,"vw":98.898437},{"c":99.035,"h":99.07,"l":98.8,"n":509,"o":98.87,"t":"2026-10-21T17:40:00Z","v":23017,"vw":98.99923},{"c":98.625,"h":99.025,"l":98.625,"n":335,"o":98.99,"t":"2026-10-21T17:45:00Z","v":15592,"vw":98.843003},{"c":98.76,"h":98.76,"l":98.615,"n":169,"o":98.625,"t":"2026-10-21T17:50:00Z","v":4339,"vw":98.670682},{"c":98.76,"h":98.81,"l":98.6975,"n":206,"o":98.81,"t":"2026-10-21T17:55:00Z","v":6717,"vw":98.771909},{"c":98.76,"h":98.78,"l":98.59,"n":351,"o":98.77,"t":"2026-10-21T18:00:00Z","v":18759,"vw":98.681613},{"c":98.47,"h":98.82,"l":98.46,"n":493,"o":98.75,"t":"2026-10-21T18:05:00Z","v":30976,"vw":98.698487},{"c":98.42,"h":98.59,"l":98.37,"n":496,"o":98.46,"t":"2026-10-21T18:10:00Z","v":43478,"vw":98.474821},{"c":98.71,"h":98.8585,"l":98.44,"n":392,"o":98.46,"t":"2026-10-21T18:15:00Z","v":21997,"vw":98.564774},{"c":98.78,"h":98.83,"l":98.745,"n":270,"o":98.755,"t":"2026-10-21T18:20:00Z","v":7771,"vw":98.770267},{"c":98.835,"h":98.835,"l":98.74,"n":195,"o":98.74,"t":"2026-10-21T18:25:00Z","v":5483,"vw":98.781464},{"c":98.79,"h":98.92,"l":98.775,"n":307,"o":98.835,"t":"2026-10-21T18:30:00Z","v":12470,"vw":98.852406},{"c":98.49,"h":98.8625,"l":98.49,"n":265,"o":98.83,"t":"2026-10-21T18:35:00Z","v":7904,"vw":98.760438},{"c":98.615,"h":98.6889,"l":98.535,"n":298,"o":98.535,"t":"2026-10-21T18:40:00Z","v":9055,"vw":98.617175},{"c":98.48,"h":98.7,"l":98.48,"n":381,"o":98.615,"t":"2026-10-21T18:45:00Z","v":12788,"vw":98.596676},{"c":98.66,"h":98.66,"l":98.43,"n":269,"o":98.47,"t":"2026-10-21T18:50:00Z","v":7540,"vw":98.52746},{"c":98.53,"h":98.73,"l":98.46,"n":343,"o":98.655,"t":"2026-10-21T18:55:00Z","v":12419,"vw":98.615258},{"c":98.145,"h":98.39,"l":98.11,"n":264,"o":98.39,"t":"2026-10-21T19:00:00Z","v":6859,"vw":98.211403},{"c":98.155,"h":98.2,"l":97.935,"n":278,"o":98.12,"t":"2026-10-21T19:05:00Z","v":9521,"vw":98.085328},{"c":98.18,"h":98.23,"l":98.01,"n":251,"o":98.1,"t":"2026-10-21T19:10:00Z","v":7478,"vw":98.111667},{"c":98.45,"h":98.45,"l":98.1,"n":252,"o":98.1,"t":"2026-10-21T19:15:00Z","v":9165,"vw":98.329306},{"c":98.37,"h":98.54,"l":98.34,"n":231,"o":98.44,"t":"2026-10-21T19:20:00Z","v":8374,"vw":98.46024},{"c":98.52,"h":98.59,"l":98.4,"n":355,"o":98.46,"t":"2026-10-21T19:25:00Z","v":10203,"vw":98.484432},{"c":98.67,"h":98.82,"l":98.42,"n":350,"o":98.43,"t":"2026-10-21T19:30:00Z","v":10659,"vw":98.647431},{"c":98.72,"h":98.72,"l":98.6449,"n":300,"o":98.67,"t":"2026-10-21T19:35:00Z","v":7765,"vw":98.674378},{"c":98.71,"h":98.74,"l":98.55,"n":551,"o":98.695,"t":"2026-10-21T19:40:00Z","v":19241,"vw":98.64314},{"c":98.7,"h":98.88,"l":98.68,"n":578,"o":98.71,"t":"2026-10-21T19:45:00Z","v":24844,"vw":98.821418},{"c":98.775,"h":98.92,"l":98.7,"n":872,"o":98.71,"t":"2026-10-21T19:50:00Z","v":38002,"vw":98.7817},{"c":98.74,"h":98.92,"l":98.66,"n":2823,"o":98.76,"t":"2026-10-21T19:55:00Z","v":140911,"vw":98.804207},{"c":98.81,"h":98.81,"l":98.74,"n":55,"o":98.74,"t":"2026-10-21T20:00:00Z","v":164825,"vw":98.80986},{"c":98.23,"h":98.23,"l":98.23,"n":1,"o":98.23,"t":"2026-10-21T22:15:00Z","v":1000,"vw":98.23},{"c":97.965,"h":97.965,"l":97.965,"n":11,"o":97.965,"t":"2026-10-21T23:30:00Z","v":151,"vw":97.965},{"c":98.0191,"h":98.0191,"l":98.0191,"n":3,"o":98.0191,"t":"2026-10-21T23:45:00Z","v":150,"vw":98.0191},{"c":98.14,"h":98.14,"l":98.09,"n":4,"o":98.09,"t":"2026-10-22T10:20:00Z","v":1000,"vw":98.127735},{"c":97.81,"h":97.81,"l":97.81,"n":3,"o":97.81,"t":"2026-10-22T11:00:00Z","v":435,"vw":97.81},{"c":98.09,"h":98.09,"l":98.09,"n":2,"o":98.09,"t":"2026-10-22T12:00:00Z","v":119,"vw":98.09},{"c":98,"h":98,"l":97.95,"n":2,"o":97.95,"t":"2026-10-22T12:50:00Z","v":599,"vw":97.991653},{"c":99.17,"h":99.17,"l":97.5501,"n":105,"o":98.59,"t":"2026-10-22T13:30:00Z","v":15147,"vw":98.578255},{"c":98.98,"h":99.2612,"l":98.52,"n":105,"o":99,"t":"2026-10-22T13:35:00Z","v":3886,"vw":98.972982},{"c":99.26,"h":99.79,"l":98.98,"n":205,"o":98.98,"t":"2026-10-22T13:40:00Z","v":7517,"vw":99.480623},{"c":98.61,"h":99.09,"l":98.58,"n":114,"o":99.09,"t":"2026-10-22T13:45:00Z","v":4979,"vw":98.806107},{"c":98.25,"h":98.615,"l":98.21,"n":140,"o":98.615,"t":"2026-10-22T13:50:00Z","v":8978,"vw":98.291794},{"c":98.175,"h":98.43,"l":98.17,"n":690,"o":98.25,"t":"2026-10-22T13:55:00Z","v":37284,"vw":98.205818},{"c":98.395,"h":98.55,"l":97.745,"n":595,"o":98.07,"t":"2026-10-22T14:00:00Z","v":38127,"vw":98.071987},{"c":98.11,"h":98.28,"l":97.77,"n":271,"o":98.28,"t":"2026-10-22T14:05:00Z","v":18442,"vw":97.958683},{"c":98.55,"h":98.55,"l":98.02,"n":349,"o":98.02,"t":"2026-10-22T14:10:00Z","v":27751,"vw":98.326063},{"c":98.22,"h":98.5,"l":98.13,"n":360,"o":98.45,"t":"2026-10-22T14:15:00Z","v":40418,"vw":98.424134},{"c":97.75,"h":98.2,"l":97.745,"n":212,"o":98.2,"t":"2026-10-22T14:20:00Z","v":7479,"vw":97.950819},{"c":97.0982,"h":97.87,"l":96.935,"n":400,"o":97.85,"t":"2026-10-22T14:25:00Z","v":25001,"vw":97.346599},{"c":97.31,"h":97.4675,"l":97.02,"n":395,"o":97.025,"t":"2026-10-22T14:30:00Z","v":16881,"vw":97.227956},{"c":97.1,"h":97.345,"l":97.08,"n":153,"o":97.345,"t":"2026-10-22T14:35:00Z","v":4483,"vw":97.146661},{"c":97.63,"h":97.695,"l":97.24,"n":277,"o":97.24,"t":"2026-10-22T14:40:00Z","v":7595,"vw":97.418511},{"c":97.67,"h":97.77,"l":97.53,"n":547,"o":97.645,"t":"2026-10-22T14:45:00Z","v":36441,"vw":97.706595},{"c":98.24,"h":98.24,"l":97.76,"n":356,"o":97.76,"t":"2026-10-22T14:50:00Z","v":21725,"vw":98.01033},{"c":98.48,"h":98.525,"l":98.17,"n":455,"o":98.245,"t":"2026-10-22T14:55:00Z","v":28240,"vw":98.284804},{"c":98.28,"h":98.66,"l":98.23,"n":397,"o":98.48,"t":"2026-10-22T15:00:00Z","v":28791,"vw":98.415992},{"c":98.44,"h":98.44,"l":98.29,"n":218,"o":98.38,"t":"2026-10-22T15:05:00Z","v":14828,"vw":98.340741},{"c":98.315,"h":98.4,"l":98.2,"n":226,"o":98.36,"t":"2026-10-22T15:10:00Z","v":7160,"vw":98.306101},{"c":98.405,"h":98.52,"l":98.315,"n":243,"o":98.315,"t":"2026-10-22T15:15:00Z","v":7808,"vw":98.446081},{"c":98.575,"h":98.66,"l":98.5,"n":167,"o":98.5,"t":"2026-10-22T15:20:00Z","v":4067,"vw":98.575191},{"c":98.515,"h":98.7,"l":98.47,"n":277,"o":98.59,"t":"2026-10-22T15:25:00Z","v":10586,"vw":98.546331},{"c":98.54,"h":98.585,"l":98.29,"n":224,"o":98.585,"t":"2026-10-22T15:30:00Z","v":7082,"vw":98.415129},{"c":98.64,"h":98.69,"l":98.53,"n":138,"o":98.59,"t":"2026-10-22T15:35:00Z","v":2858,"vw":98.620067},{"c":98.41,"h":98.59,"l":98.41,"n":226,"o":98.51,"t":"2026-10-22T15:40:00Z","v":14884,"vw":98.464067},{"c":98.54,"h":98.55,"l":98.35,"n":145,"o":98.405,"t":"2026-10-22T15:45:00Z","v":3850,"vw":98.458872},{"c":98.66,"h":98.775,"l":98.53,"n":278,"o":98.53,"t":"2026-10-22T15:50:00Z","v":10388,"vw":98.673438},{"c":98.6951,"h":98.77,"l":98.57,"n":104,"o":98.675,"t":"2026-10-22T15:55:00Z","v":2327,"vw":98.661693},{"c":98.57,"h":98.695,"l":98.57,"n":172,"o":98.57,"t":"2026-10-22T16:00:00Z","v":3348,"vw":98.636914},{"c":99.12,"h":99.12,"l":98.6,"n":330,"o":98.63,"t":"2026-10-22T16:05:00Z","v":14310,"vw":98.809439},{"c":98.81,"h":99.13,"l":98.76,"n":269,"o":99.11,"t":"2026-10-22T16:10:00Z","v":8513,"vw":98.912229},{"c":99.035,"h":99.1,"l":98.73,"n":170,"o":98.73,"t":"2026-10-22T16:15:00Z","v":6135,"vw":98.914856},{"c":99.05,"h":99.22,"l":98.99,"n":160,"o":99.1395,"t":"2026-10-22T16:20:00Z","v":5605,"vw":99.143411},{"c":99.1318,"h":99.2,"l":98.97,"n":128,"o":99.07,"t":"2026-10-22T16:25:00Z","v":5166,"vw":99.084238},{"c":98.94,"h":99.04,"l":98.837,"n":291,"o":98.97,"t":"2026-10-22T16:30:00Z","v":10424,"vw":98.922046},{"c":98.65,"h":98.95,"l":98.65,"n":424,"o":98.925,"t":"2026-10-22T16:35:00Z","v":21311,"vw":98.833131},{"c":98.16,"h":98.77,"l":98.085,"n":648,"o":98.65,"t":"2026-10-22T16:40:00Z","v":32813,"vw":98.471629},{"c":97.895,"h":98.39,"l":97.7725,"n":488,"o":98.18,"t":"2026-10-22T16:45:00Z","v":28248,"vw":98.169498},{"c":97.965,"h":98.04,"l":97.4508,"n":349,"o":97.89,"t":"2026-10-22T16:50:00Z","v":13381,"vw":97.742341},{"c":98.405,"h":98.405,"l":98.01,"n":251,"o":98.045,"t":"2026-10-22T16:55:00Z","v":10485,"vw":98.169411},{"c":97.99,"h":98.28,"l":97.7901,"n":490,"o":98.28,"t":"2026-10-22T17:00:00Z","v":34203,"vw":98.055178},{"c":97.99,"h":98.13,"l":97.9,"n":132,"o":97.93,"t":"2026-10-22T17:05:00Z","v":4596,"vw":97.988987},{"c":98.09,"h":98.19,"l":97.91,"n":233,"o":97.96,"t":"2026-10-22T17:10:00Z","v":10846,"vw":98.046815},{"c":98.05,"h":98.18,"l":97.87,"n":540,"o":98.08,"t":"2026-10-22T17:15:00Z","v":33238,"vw":98.088379},{"c":98.04,"h":98.11,"l":97.82,"n":555,"o":98.11,"t":"2026-10-22T17:20:00Z","v":38517,"vw":97.943041},{"c":97.9,"h":98.09,"l":97.72,"n":556,"o":98.04,"t":"2026-10-22T17:25:00Z","v":49995,"vw":97.938873},{"c":97.95,"h":98.1,"l":97.85,"n":331,"o":97.85,"t":"2026-10-22T17:30:00Z","v":19477,"vw":98.037791},{"c":98,"h":98.05,"l":97.83,"n":324,"o":97.96,"t":"2026-10-22T17:35:00Z","v":10973,"vw":97.927476},{"c":98.315,"h":98.33,"l":97.89,"n":306,"o":98.03,"t":"2026-10-22T17:40:00Z","v":22582,"vw":98.077849},{"c":98.225,"h":98.4303,"l":98.19,"n":250,"o":98.325,"t":"2026-10-22T17:45:00Z","v":10556,"vw":98.312937},{"c":98.33,"h":98.37,"l":98.15,"n":236,"o":98.225,"t":"2026-10-22T17:50:00Z","v":7900,"vw":98.223954},{"c":98.395,"h":98.51,"l":98.33,"n":345,"o":98.33,"t":"2026-10-22T17:55:00Z","v":20639,"vw":98.435909},{"c":98.04,"h":98.385,"l":97.815,"n":430,"o":98.34,"t":"2026-10-22T18:00:00Z","v":19926,"vw":98.021389},{"c":98.29,"h":98.29,"l":97.94,"n":314,"o":97.94,"t":"2026-10-22T18:05:00Z","v":14287,"vw":98.099994},{"c":98.24,"h":98.38,"l":98.12,"n":319,"o":98.215,"t":"2026-10-22T18:10:00Z","v":18373,"vw":98.232921},{"c":98.57,"h":98.57,"l":98.1325,"n":323,"o":98.23,"t":"2026-10-22T18:15:00Z","v":16034,"vw":98.281449},{"c":98.575,"h":98.685,"l":98.5,"n":263,"o":98.54,"t":"2026-10-22T18:20:00Z","v":13733,"vw":98.5986},{"c":98.425,"h":98.66,"l":98.25,"n":382,"o":98.58,"t":"2026-10-22T18:25:00Z","v":18682,"vw":98.429418},{"c":98.32,"h":98.385,"l":98.15,"n":573,"o":98.385,"t":"2026-10-22T18:30:00Z","v":37683,"vw":98.291209},{"c":98.265,"h":98.44,"l":98.24,"n":293,"o":98.37,"t":"2026-10-22T18:35:00Z","v":14173,"vw":98.342692},{"c":98.28,"h":98.36,"l":98.16,"n":295,"o":98.17,"t":"2026-10-22T18:40:00Z","v":11323,"vw":98.254746},{"c":98.06,"h":98.2921,"l":98.01,"n":452,"o":98.28,"t":"2026-10-22T18:45:00Z","v":22960,"vw":98.164976},{"c":97.895,"h":98.12,"l":97.68,"n":1224,"o":98.06,"t":"2026-10-22T18:50:00Z","v":133298,"vw":97.913066},{"c":98.06,"h":98.06,"l":97.9,"n":351,"o":97.91,"t":"2026-10-22T18:55:00Z","v":24089,"vw":97.976916},{"c":97.71,"h":98.1,"l":97.6299,"n":459,"o":98.05,"t":"2026-10-22T19:00:00Z","v":32092,"vw":97.860477},{"c":97.68,"h":97.96,"l":97.57,"n":390,"o":97.715,"t":"2026-10-22T19:05:00Z","v":19525,"vw":97.807213},{"c":98.0375,"h":98.0375,"l":97.655,"n":328,"o":97.68,"t":"2026-10-22T19:10:00Z","v":11266,"vw":97.852547},{"c":98.46,"h":98.46,"l":97.975,"n":374,"o":98.001,"t":"2026-10-22T19:15:00Z","v":14842,"vw":98.111796},{"c":98.365,"h":98.609,"l":98.36,"n":307,"o":98.43,"t":"2026-10-22T19:20:00Z","v":9745,"vw":98.454053},{"c":98.2625,"h":98.41,"l":98.215,"n":396,"o":98.365,"t":"2026-10-22T19:25:00Z","v":14672,"vw":98.302959},{"c":98.355,"h":98.48,"l":98.29,"n":430,"o":98.34,"t":"2026-10-22T19:30:00Z","v":12978,"vw":98.356009},{"c":97.91,"h":98.29,"l":97.805,"n":677,"o":98.28,"t":"2026-10-22T19:35:00Z","v":30866,"vw":98.060565},{"c":98.08,"h":98.15,"l":97.91,"n":475,"o":97.91,"t":"2026-10-22T19:40:00Z","v":14921,"vw":98.044862},{"c":97.88,"h":98.09,"l":97.66,"n":584,"o":98.08,"t":"2026-10-22T19:45:00Z","v":20025,"vw":97.834187},{"c":98.18,"h":98.35,"l":97.89,"n":1511,"o":97.91,"t":"2026-10-22T19:50:00Z","v":78204,"vw":98.062252},{"c":98.21,"h":98.4,"l":98.055,"n":2327,"o":98.12,"t":"2026-10-22T19:55:00Z","v":88975,"vw":98.211238},{"c":98.21,"h":98.21,"l":98.16,"n":29,"o":98.16,"t":"2026-10-22T20:00:00Z","v":160413,"vw":98.209964}],"history":[{"c":80.45,"h":82.145,"l":80.25,"n":16583,"o":81.47,"t":"2024-10-21T04:00:00Z","v":909663,"vw":80.736536},{"c":79.42,"h":80.55,"l":79.34,"n":13871,"o":80.41,"t":"2024-10-22T04:00:00Z","v":903485,"vw":79.666337},{"c":77.61,"h":79.42,"l":77.28,"n":18588,"o":79.38,"t":"2024-10-23T04:00:00Z","v":901032,"vw":77.931537},{"c":78.4,"h":78.905,"l":77.97,"n":14586,"o":78.25,"t":"2024-10-24T04:00:00Z","v":906820,"vw":78.426206},{"c":79.35,"h":80.24,"l":78.51,"n":12351,"o":78.75,"t":"2024-10-25T04:00:00Z","v":608398,"vw":79.523006},{"c":79.52,"h":80.59,"l":79.24,"n":11983,"o":80,"t":"2024-10-28T04:00:00Z","v":734600,"vw":79.627935},{"c":80.98,"h":81.49,"l":79.58,"n":10951,"o":80.01,"t":"2024-10-29T04:00:00Z","v":402878,"vw":81.043592},{"c":80.98,"h":83.03,"l":80.97,"n":12189,"o":81.06,"t":"2024-10-30T04:00:00Z","v":691332,"vw":81.533582},{"c":80.23,"h":81.4399,"l":79.46,"n":13520,"o":80.65,"t":"2024-10-31T04:00:00Z","v":596600,"vw":80.278165},{"c":80.84,"h":81.43,"l":80,"n":15045,"o":80.82,"t":"2024-11-01T04:00:00Z","v":635119,"vw":80.866771},{"c":79.63,"h":80.71,"l":79.3,"n":16303,"o":80.25,"t":"2024-11-04T05:00:00Z","v":795122,"vw":79.91138},{"c":82.4,"h":82.75,"l":79.795,"n":14456,"o":80,"t":"2024-11-05T05:00:00Z","v":612066,"vw":81.933283},{"c":85.35,"h":86.665,"l":83.5,"n":18188,"o":83.6,"t":"2024-11-06T05:00:00Z","v":1004630,"vw":85.23175},{"c":85.98,"h":87.1,"l":85.3,"n":13591,"o":85.42,"t":"2024-11-07T05:00:00Z","v":629675,"vw":86.185174},{"c":86.95,"h":87.2,"l":84.785,"n":15913,"o":85.89,"t":"2024-11-08T05:00:00Z","v":780467,"vw":86.300509},{"c":89.96,"h":91.205,"l":87.15,"n":24676,"o":87.54,"t":"2024-11-11T05:00:00Z","v":1300865,"vw":89.743443},{"c":89.8,"h":91.3753,"l":89.36,"n":16676,"o":89.78,"t":"2024-11-12T05:00:00Z","v":877594,"vw":89.970505},{"c":90.12,"h":92.6,"l":90.06,"n":21641,"o":90.23,"t":"2024-11-13T05:00:00Z","v":1143486,"vw":91.186426},{"c":89.23,"h":90.97,"l":88.58,"n":21048,"o":90.33,"t":"2024-11-14T05:00:00Z","v":1441101,"vw":89.262695},{"c":86.32,"h":88.78,"l":85.5,"n":27165,"o":88.34,"t":"2024-11-15T05:00:00Z","v":1776617,"vw":86.436492},{"c":86.06,"h":87.333,"l":84.47,"n":18398,"o":87.11,"t":"2024-11-18T05:00:00Z","v":1235765,"vw":85.726581},{"c":88.27,"h":88.48,"l":85.49,"n":24740,"o":85.52,"t":"2024-11-19T05:00:00Z","v":1872423,"vw":87.403973},{"c":88.58,"h":88.875,"l":87.21,"n":19371,"o":88.77,"t":"2024-11-20T05:00:00Z","v":1253811,"vw":88.19381},{"c":94.13,"h":94.6799,"l":91.47,"n":63926,"o":92.3,"t":"2024-11-21T05:00:00Z","v":5324914,"vw":93.428344},{"c":108.03,"h":118.18,"l":106.53,"n":103818,"o":117.6,"t":"2024-11-22T05:00:00Z","v":7738508,"vw":110.738917},{"c":111.48,"h":116.2299,"l":110.35,"n":52551,"o":114,"t":"2024-11-25T05:00:00Z","v":3660627,"vw":112.991041},{"c":111.53,"h":112.6199,"l":109.21,"n":34224,"o":111,"t":"2024-11-26T05:00:00Z","v":1846150,"vw":110.927546},{"c":110.13,"h":112.5535,"l":108.2,"n":26434,"o":111.05,"t":"2024-11-27T05:00:00Z","v":1496826,"vw":109.806499},{"c":109.46,"h":112.3799,"l":109.3,"n":14911,"o":110.17,"t":"2024-11-29T05:00:00Z","v":821642,"vw":110.63917},{"c":113.09,"h":113.265,"l":109.11,"n":27383,"o":109.63,"t":"2024-12-02T05:00:00Z","v":1729014,"vw":112.351898},{"c":112.94,"h":114.96,"l":111,"n":23566,"o":111.15,"t":"2024-12-03T05:00:00Z","v":1395550,"vw":113.355788},{"c":116.22,"h":118.03,"l":113.86,"n":27960,"o":114.8,"t":"2024-12-04T05:00:00Z","v":1758656,"vw":116.448096},{"c":111.53,"h":113.5,"l":110.51,"n":42164,"o":113.44,"t":"2024-12-05T05:00:00Z","v":2748768,"vw":112.045286},{"c":110.98,"h":113.6,"l":110.91,"n":27001,"o":113.27,"t":"2024-12-06T05:00:00Z","v":1585904,"vw":111.534947},{"c":107.86,"h":111,"l":107.5,"n":42873,"o":110,"t":"2024-12-09T05:00:00Z","v":2354836,"vw":108.446014},{"c":103.81,"h":108.46,"l":102.87,"n":28452,"o":106.5,"t":"2024-12-10T05:00:00Z","v":1608841,"vw":105.004672},{"c":107.04,"h":107.52,"l":104.81,"n":23082,"o":106,"t":"2024-12-11T05:00:00Z","v":1280043,"vw":106.651746},{"c":107.26,"h":108.2,"l":106.045,"n":18640,"o":106.29,"t":"2024-12-12T05:00:00Z","v":730702,"vw":107.134437},{"c":104.05,"h":108.14,"l":103.27,"n":26776,"o":107.85,"t":"2024-12-13T05:00:00Z","v":1486668,"vw":104.373546},{"c":104.61,"h":105.98,"l":103.24,"n":19036,"o":103.69,"t":"2024-12-16T05:00:00Z","v":957727,"vw":104.579703},{"c":107.25,"h":107.46,"l":105.02,"n":27117,"o":106.66,"t":"2024-12-17T05:00:00Z","v":1538701,"vw":106.623312},{"c":103.91,"h":108.41,"l":102.78,"n":31003,"o":107.01,"t":"2024-12-18T05:00:00Z","v":1941383,"vw":105.813537},{"c":103.71,"h":106.88,"l":103.3694,"n":22882,"o":105.67,"t":"2024-12-19T05:00:00Z","v":1183451,"vw":104.26201},{"c":103.63,"h":104.89,"l":101.14,"n":22162,"o":102.07,"t":"2024-12-20T05:00:00Z","v":1858716,"vw":103.616961},{"c":102.67,"h":104.17,"l":102.1,"n":20146,"o":104.08,"t":"2024-12-23T05:00:00Z","v":1267809,"vw":102.679948},{"c":103.62,"h":104.26,"l":102.381,"n":6988,"o":102.56,"t":"2024-12-24T05:00:00Z","v":341110,"vw":103.392618},{"c":103.62,"h":104.02,"l":102.67,"n":13746,"o":102.96,"t":"2024-12-26T05:00:00Z","v":766183,"vw":103.619721},{"c":101.52,"h":103.32,"l":100.4,"n":15032,"o":103.14,"t":"2024-12-27T05:00:00Z","v":721514,"vw":101.246568},{"c":100.28,"h":100.615,"l":97.98,"n":16438,"o":100,"t":"2024-12-30T05:00:00Z","v":866342,"vw":99.809247},{"c":99.08,"h":101.01,"l":98.22,"n":17926,"o":100.63,"t":"2024-12-31T05:00:00Z","v":1028233,"vw":99.107381},{"c":99.1,"h":101.79,"l":98.755,"n":21426,"o":101.79,"t":"2025-01-02T05:00:00Z","v":1129947,"vw":99.499396},{"c":101.4,"h":101.86,"l":99.81,"n":19078,"o":99.81,"t":"2025-01-03T05:00:00Z","v":1224827,"vw":100.840203},{"c":101.67,"h":103.055,"l":100.68,"n":20031,"o":102.51,"t":"2025-01-06T05:00:00Z","v":1122531,"vw":101.617183},{"c":98.68,"h":102.41,"l":98.3,"n":17693,"o":102.16,"t":"2025-01-07T05:00:00Z","v":1084938,"vw":99.330264},{"c":98.04,"h":99,"l":96.53,"n":18007,"o":98.31,"t":"2025-01-08T05:00:00Z","v":1005594,"vw":97.8622},{"c":97.47,"h":98.29,"l":96.215,"n":22149,"o":96.5,"t":"2025-01-10T05:00:00Z","v":1260352,"vw":97.459027},{"c":96.02,"h":96.96,"l":95.11,"n":17943,"o":96.28,"t":"2025-01-13T05:00:00Z","v":979488,"vw":95.893623},{"c":97.99,"h":99.34,"l":97.21,"n":15630,"o":97.21,"t":"2025-01-14T05:00:00Z","v":947705,"vw":98.038221},{"c":99.18,"h":101.76,"l":98.595,"n":22590,"o":100.46,"t":"2025-01-15T05:00:00Z","v":1645800,"vw":99.696836},{"c":99.97,"h":100.36,"l":97.6436,"n":23168,"o":98.28,"t":"2025-01-16T05:00:00Z","v":1546845,"vw":99.44723},{"c":100.39,"h":101.59,"l":100,"n":23454,"o":100.98,"t":"2025-01-17T05:00:00Z","v":1126624,"vw":100.649028},{"c":100.36,"h":102.15,"l":99.1,"n":18084,"o":101.04,"t":"2025-01-21T05:00:00Z","v":1031177,"vw":100.698786},{"c":101.18,"h":101.9475,"l":100.47,"n":15709,"o":101.05,"t":"2025-01-22T05:00:00Z","v":882282,"vw":101.102705},{"c":104.09,"h":105.3675,"l":100.82,"n":24107,"o":100.82,"t":"2025-01-23T05:00:00Z","v":1655093,"vw":103.822849},{"c":104.36,"h":107.4,"l":104.175,"n":20672,"o":105.45,"t":"2025-01-24T05:00:00Z","v":1132483,"vw":105.786614},{"c":104.92,"h":107.9584,"l":100.57,"n":22976,"o":101.69,"t":"2025-01-27T05:00:00Z","v":1681315,"vw":104.977517},{"c":117.25,"h":117.55,"l":105.74,"n":50298,"o":106.07,"t":"2025-01-28T05:00:00Z","v":3378437,"vw":115.092647},{"c":113.29,"h":117,"l":110.65,"n":33555,"o":116.24,"t":"2025-01-29T05:00:00Z","v":1908859,"vw":113.132806},{"c":110.6,"h":114.08,"l":110.55,"n":21224,"o":111.98,"t":"2025-01-30T05:00:00Z","v":1155227,"vw":111.631521},{"c":112.58,"h":114.41,"l":111.51,"n":21371,"o":112.29,"t":"2025-01-31T05:00:00Z","v":1173435,"vw":112.922545},{"c":111.52,"h":112.97,"l":107.6701,"n":16737,"o":108.48,"t":"2025-02-03T05:00:00Z","v":783319,"vw":111.196867},{"c":115.45,"h":115.58,"l":112.42,"n":21789,"o":114.44,"t":"2025-02-04T05:00:00Z","v":1232713,"vw":114.753978},{"c":114.73,"h":115.055,"l":112.92,"n":15487,"o":113.89,"t":"2025-02-05T05:00:00Z","v":756283,"vw":114.283501},{"c":114.3,"h":116.24,"l":113.8447,"n":19852,"o":115.01,"t":"2025-02-06T05:00:00Z","v":1090612,"vw":114.839142},{"c":112.96,"h":116.3,"l":112.16,"n":16363,"o":115,"t":"2025-02-07T05:00:00Z","v":630902,"vw":113.686326},{"c":116.39,"h":118.84,"l":114.14,"n":27554,"o":114.71,"t":"2025-02-10T05:00:00Z","v":1818853,"vw":117.211706},{"c":115.18,"h":117.93,"l":114.21,"n":18230,"o":115.5,"t":"2025-02-11T05:00:00Z","v":1024432,"vw":115.379476},{"c":117.76,"h":118.12,"l":113.02,"n":21283,"o":113.84,"t":"2025-02-12T05:00:00Z","v":1013686,"vw":116.787959},{"c":117.59,"h":117.92,"l":112,"n":21452,"o":116.68,"t":"2025-02-13T05:00:00Z","v":1058045,"vw":116.262504},{"c":113.13,"h":118.4599,"l":113.13,"n":22719,"o":117.45,"t":"2025-02-14T05:00:00Z","v":1226883,"vw":113.96794},{"c":114.91,"h":115.1,"l":111.5,"n":20785,"o":113.14,"t":"2025-02-18T05:00:00Z","v":1063913,"vw":113.752411},{"c":111.51,"h":114.349,"l":110.8,"n":17475,"o":114.04,"t":"2025-02-19T05:00:00Z","v":837354,"vw":111.909482},{"c":109.61,"h":110.8,"l":106.825,"n":21721,"o":110.8,"t":"2025-02-20T05:00:00Z","v":1041892,"vw":108.741732},{"c":106.38,"h":111.2,"l":105.8133,"n":18922,"o":111.2,"t":"2025-02-21T05:00:00Z","v":912165,"vw":107.387073},{"c":104.91,"h":107.29,"l":100.64,"n":22293,"o":107.14,"t":"2025-02-24T05:00:00Z","v":1400551,"vw":104.202208},{"c":102.87,"h":104.9,"l":100,"n":26577,"o":103.78,"t":"2025-02-25T05:00:00Z","v":1304630,"vw":102.544278},{"c":103.52,"h":105.62,"l":103,"n":24363,"o":104.1,"t":"2025-02-26T05:00:00Z","v":1280987,"vw":104.078705},{"c":101.28,"h":107.99,"l":101.015,"n":41850,"o":107,"t":"2025-02-27T05:00:00Z","v":2535907,"vw":103.777613},{"c":116.36,"h":117.49,"l":111.13,"n":61095,"o":113,"t":"2025-02-28T05:00:00Z","v":4170857,"vw":115.000812},{"c":107.15,"h":116,"l":106.6,"n":43766,"o":115.39,"t":"2025-03-03T05:00:00Z","v":2221436,"vw":109.971664},{"c":107.95,"h":109.7,"l":103.8,"n":34695,"o":106.64,"t":"2025-03-04T05:00:00Z","v":1855157,"vw":106.595966},{"c":109.63,"h":109.915,"l":106.15,"n":25513,"o":106.91,"t":"2025-03-05T05:00:00Z","v":1196269,"vw":108.692208},{"c":99.35,"h":106.5675,"l":99.24,"n":32660,"o":105.99,"t":"2025-03-06T05:00:00Z","v":1657021,"vw":101.617019},{"c":95,"h":99.49,"l":91.21,"n":40597,"o":98.52,"t":"2025-03-07T05:00:00Z","v":2405570,"vw":94.186904},{"c":91.18,"h":92.715,"l":89.15,"n":55064,"o":92.21,"t":"2025-03-10T04:00:00Z","v":3318479,"vw":90.905522},{"c":97.09,"h":99.45,"l":89.95,"n":56858,"o":90.9,"t":"2025-03-11T04:00:00Z","v":3963692,"vw":96.520103},{"c":98.56,"h":101.305,"l":96.54,"n":29900,"o":100.25,"t":"2025-03-12T04:00:00Z","v":1449309,"vw":98.499864},{"c":91.67,"h":98.3,"l":91.25,"n":32342,"o":97.09,"t":"2025-03-13T04:00:00Z","v":2209390,"vw":92.550236},{"c":95.1,"h":95.49,"l":92.6,"n":25369,"o":92.94,"t":"2025-03-14T04:00:00Z","v":1168128,"vw":94.660016},{"c":95.3,"h":96.675,"l":94.04,"n":24724,"o":94.37,"t":"2025-03-17T04:00:00Z","v":1148822,"vw":95.091757},{"c":93.79,"h":94.95,"l":91.52,"n":20891,"o":94.56,"t":"2025-03-18T04:00:00Z","v":870956,"vw":93.315563},{"c":95.32,"h":96.48,"l":93.15,"n":17061,"o":94.21,"t":"2025-03-19T04:00:00Z","v":812951,"vw":95.207282},{"c":94.81,"h":95.825,"l":93.785,"n":14903,"o":94.6,"t":"2025-03-20T04:00:00Z","v":697744,"vw":94.964614},{"c":97.21,"h":97.24,"l":91.95,"n":17098,"o":93.68,"t":"2025-03-21T04:00:00Z","v":1137862,"vw":96.551744},{"c":101.61,"h":101.975,"l":97.9728,"n":23254,"o":98.51,"t":"2025-03-24T04:00:00Z","v":1178482,"vw":101.020265},{"c":102.42,"h":103.7936,"l":101.43,"n":15268,"o":102.17,"t":"2025-03-25T04:00:00Z","v":812366,"vw":102.324826},{"c":99.36,"h":102.195,"l":98.17,"n":15518,"o":102,"t":"2025-03-26T04:00:00Z","v":696481,"vw":99.462444},{"c":95.06,"h":98.25,"l":94.62,"n":18166,"o":98.25,"t":"2025-03-27T04:00:00Z","v":873855,"vw":95.514017},{"c":91.68,"h":94.315,"l":89.76,"n":22747,"o":93.81,"t":"2025-03-28T04:00:00Z","v":1068915,"vw":91.068091},{"c":89.1,"h":90.28,"l":86.08,"n":24454,"o":89.67,"t":"2025-03-31T04:00:00Z","v":1210125,"vw":88.432565},{"c":91.34,"h":92.22,"l":88.74,"n":24422,"o":89.57,"t":"2025-04-01T04:00:00Z","v":1379443,"vw":91.179264},{"c":91.39,"h":93.035,"l":89.37,"n":25853,"o":89.42,"t":"2025-04-02T04:00:00Z","v":1562528,"vw":91.563174},{"c":82.21,"h":87.36,"l":80.28,"n":40540,"o":86.81,"t":"2025-04-03T04:00:00Z","v":2741730,"vw":82.686563},{"c":76.14,"h":79.23,"l":73.72,"n":44176,"o":79.05,"t":"2025-04-04T04:00:00Z","v":2611156,"vw":76.249186},{"c":74.64,"h":79.59,"l":70.145,"n":46237,"o":71.43,"t":"2025-04-07T04:00:00Z","v":3303757,"vw":74.674657},{"c":73.36,"h":78.7548,"l":72.26,"n":28435,"o":77.62,"t":"2025-04-08T04:00:00Z","v":1627502,"vw":74.584372},{"c":83.35,"h":84.85,"l":71.56,"n":30819,"o":73.02,"t":"2025-04-09T04:00:00Z","v":1829103,"vw":79.351556},{"c":78.78,"h":81.31,"l":76.77,"n":26075,"o":80.53,"t":"2025-04-10T04:00:00Z","v":1319755,"vw":78.733761},{"c":79.83,"h":80.04,"l":76.5,"n":22303,"o":79.05,"t":"2025-04-11T04:00:00Z","v":1261826,"vw":79.136432},{"c":79.42,"h":82.76,"l":79.14,"n":22452,"o":82.46,"t":"2025-04-14T04:00:00Z","v":1140041,"vw":79.873714},{"c":79.95,"h":80.82,"l":78.6274,"n":21116,"o":79,"t":"2025-04-15T04:00:00Z","v":1830968,"vw":79.918289},{"c":78.79,"h":79.94,"l":76.59,"n":28490,"o":78.63,"t":"2025-04-16T04:00:00Z","v":1717228,"vw":78.690127},{"c":77.87,"h":79.385,"l":76.64,"n":16602,"o":78.71,"t":"2025-04-17T04:00:00Z","v":885490,"vw":78.001241},{"c":75.67,"h":77.275,"l":74.165,"n":26671,"o":76.84,"t":"2025-04-21T04:00:00Z","v":2038364,"vw":75.375535},{"c":76.39,"h":77.35,"l":75.42,"n":24138,"o":76.7,"t":"2025-04-22T04:00:00Z","v":2094083,"vw":76.333919},{"c":77.54,"h":82.38,"l":77.08,"n":33067,"o":80.21,"t":"2025-04-23T04:00:00Z","v":2693162,"vw":78.574616},{"c":82.12,"h":82.53,"l":78,"n":34223,"o":78.25,"t":"2025-04-24T04:00:00Z","v":2726056,"vw":81.528325},{"c":84.22,"h":84.63,"l":81.39,"n":24006,"o":81.8,"t":"2025-04-25T04:00:00Z","v":1813098,"vw":83.676336},{"c":84.8,"h":85.36,"l":83.36,"n":24997,"o":84.3,"t":"2025-04-28T04:00:00Z","v":1856998,"vw":84.452861},{"c":85.97,"h":86.6599,"l":84.67,"n":20129,"o":85.86,"t":"2025-04-29T04:00:00Z","v":1143047,"vw":85.787452},{"c":86.2,"h":86.2,"l":82.605,"n":21075,"o":83.65,"t":"2025-04-30T04:00:00Z","v":2028157,"vw":85.204247},{"c":86.3,"h":88.495,"l":86.03,"n":25279,"o":88.2,"t":"2025-05-01T04:00:00Z","v":1717102,"vw":86.730565},{"c":82.92,"h":87.56,"l":82.57,"n":40761,"o":87.56,"t":"2025-05-02T04:00:00Z","v":2753703,"vw":83.993324},{"c":83.26,"h":84.18,"l":82.11,"n":28634,"o":82.45,"t":"2025-05-05T04:00:00Z","v":2131663,"vw":83.379692},{"c":82.85,"h":83.706,"l":81.03,"n":26220,"o":81.97,"t":"2025-05-06T04:00:00Z","v":1734503,"vw":82.681626},{"c":84.52,"h":84.885,"l":82.7657,"n":25817,"o":83.05,"t":"2025-05-07T04:00:00Z","v":1418151,"vw":84.075835},{"c":86.27,"h":86.51,"l":84.36,"n":24886,"o":85.2,"t":"2025-05-08T04:00:00Z","v":1415228,"vw":85.775387},{"c":85.56,"h":87.12,"l":84.71,"n":19380,"o":86.83,"t":"2025-05-09T04:00:00Z","v":1000688,"vw":85.465239},{"c":92.76,"h":92.92,"l":88.61,"n":36088,"o":89.64,"t":"2025-05-12T04:00:00Z","v":2246032,"vw":91.357147},{"c":93.5,"h":94.845,"l":92.0601,"n":25173,"o":92.58,"t":"2025-05-13T04:00:00Z","v":1345989,"vw":93.823661},{"c":93.07,"h":94.86,"l":92.825,"n":27825,"o":93.71,"t":"2025-05-14T04:00:00Z","v":1720171,"vw":93.546234},{"c":92.19,"h":93.45,"l":91.25,"n":28272,"o":92.11,"t":"2025-05-15T04:00:00Z","v":2920037,"vw":91.891135},{"c":92.32,"h":93.14,"l":91.5307,"n":27124,"o":92.14,"t":"2025-05-16T04:00:00Z","v":1565500,"vw":92.458485},{"c":92.29,"h":92.31,"l":89.7701,"n":38108,"o":90.5,"t":"2025-05-19T04:00:00Z","v":2191529,"vw":91.259409},{"c":94.17,"h":95.15,"l":91.25,"n":36177,"o":91.48,"t":"2025-05-20T04:00:00Z","v":2327964,"vw":93.971872},{"c":90.65,"h":93.53,"l":90.1201,"n":31136,"o":92.83,"t":"2025-05-21T04:00:00Z","v":2052323,"vw":91.16777},{"c":93,"h":93.57,"l":90.71,"n":33109,"o":91.2,"t":"2025-05-22T04:00:00Z","v":2116500,"vw":92.953848},{"c":92.25,"h":92.885,"l":90,"n":23803,"o":90.75,"t":"2025-05-23T04:00:00Z","v":1141754,"vw":92.152153},{"c":92.85,"h":94.29,"l":92.37,"n":42058,"o":93.79,"t":"2025-05-27T04:00:00Z","v":2611351,"vw":93.154462},{"c":92.37,"h":93.88,"l":91.98,"n":29081,"o":92.83,"t":"2025-05-28T04:00:00Z","v":1524509,"vw":92.68678},{"c":92.03,"h":93.57,"l":90.42,"n":47674,"o":92.84,"t":"2025-05-29T04:00:00Z","v":3330373,"vw":92.01215},{"c":80.87,"h":83.25,"l":77,"n":121944,"o":77.83,"t":"2025-05-30T04:00:00Z","v":8818538,"vw":80.26694},{"c":81.7,"h":82.95,"l":78.6936,"n":53745,"o":80.87,"t":"2025-06-02T04:00:00Z","v":3149875,"vw":81.213209},{"c":83.71,"h":84.02,"l":80.4475,"n":48032,"o":81.6,"t":"2025-06-03T04:00:00Z","v":3187586,"vw":82.834754},{"c":83.83,"h":86.17,"l":83.46,"n":29875,"o":83.46,"t":"2025-06-04T04:00:00Z","v":1897848,"vw":84.508037},{"c":86.29,"h":87.84,"l":84.5,"n":41240,"o":84.55,"t":"2025-06-05T04:00:00Z","v":2431827,"vw":86.600624},{"c":86.39,"h":87.5,"l":85.7935,"n":30634,"o":87.14,"t":"2025-06-06T04:00:00Z","v":1846138,"vw":86.607811},{"c":85.71,"h":87.615,"l":85.63,"n":32777,"o":86.92,"t":"2025-06-09T04:00:00Z","v":1982178,"vw":86.375674},{"c":84.72,"h":86.74,"l":84.5,"n":26370,"o":85.54,"t":"2025-06-10T04:00:00Z","v":1987854,"vw":85.228247},{"c":83.17,"h":85.44,"l":82.88,"n":32459,"o":84.56,"t":"2025-06-11T04:00:00Z","v":1856115,"vw":83.793147},{"c":83.25,"h":85.22,"l":82.77,"n":22718,"o":82.77,"t":"2025-06-12T04:00:00Z","v":1145094,"vw":83.892081},{"c":79.39,"h":82.47,"l":79.12,"n":42532,"o":81.79,"t":"2025-06-13T04:00:00Z","v":2595295,"vw":80.453},{"c":81.18,"h":81.54,"l":79.53,"n":42891,"o":80.12,"t":"2025-06-16T04:00:00Z","v":2826927,"vw":81.080384},{"c":84.06,"h":84.248,"l":80.4034,"n":36232,"o":80.905,"t":"2025-06-17T04:00:00Z","v":1949827,"vw":83.491088},{"c":83.43,"h":84.505,"l":82.51,"n":25213,"o":84.35,"t":"2025-06-18T04:00:00Z","v":1096257,"vw":83.44141},{"c":82,"h":84.5525,"l":81.53,"n":21024,"o":83.75,"t":"2025-06-20T04:00:00Z","v":2269938,"vw":82.34361},{"c":82.12,"h":83.44,"l":79.98,"n":23819,"o":81.53,"t":"2025-06-23T04:00:00Z","v":1387990,"vw":82.202184},{"c":83.91,"h":84.355,"l":82.5,"n":21997,"o":83.27,"t":"2025-06-24T04:00:00Z","v":1507661,"vw":83.933604},{"c":80.98,"h":84.66,"l":80.765,"n":35852,"o":84.56,"t":"2025-06-25T04:00:00Z","v":1827973,"vw":81.424686},{"c":82.61,"h":82.95,"l":80.5,"n":24017,"o":81.6,"t":"2025-06-26T04:00:00Z","v":1156431,"vw":82.292936},{"c":82.69,"h":84.255,"l":82.03,"n":18884,"o":83.72,"t":"2025-06-27T04:00:00Z","v":1641882,"vw":82.838198},{"c":84.33,"h":84.57,"l":82.8094,"n":25727,"o":83.5,"t":"2025-06-30T04:00:00Z","v":1661838,"vw":84.159225},{"c":83.71,"h":85.27,"l":82.45,"n":25827,"o":83.86,"t":"2025-07-01T04:00:00Z","v":1410674,"vw":83.814941},{"c":84.2,"h":85.1,"l":82.87,"n":25298,"o":83.48,"t":"2025-07-02T04:00:00Z","v":1458904,"vw":83.781366},{"c":87.2,"h":88.8,"l":85.18,"n":22740,"o":85.22,"t":"2025-07-03T04:00:00Z","v":1211886,"vw":87.560434},{"c":86.28,"h":87.4611,"l":85.48,"n":27147,"o":86.87,"t":"2025-07-07T04:00:00Z","v":1526173,"vw":86.252613},{"c":86.07,"h":87.13,"l":85.08,"n":23757,"o":86.47,"t":"2025-07-08T04:00:00Z","v":1281632,"vw":86.291018},{"c":86.56,"h":87.19,"l":85.77,"n":24759,"o":86.91,"t":"2025-07-09T04:00:00Z","v":1284932,"vw":86.526155},{"c":84.7,"h":86.45,"l":83.27,"n":29314,"o":86.45,"t":"2025-07-10T04:00:00Z","v":1785657,"vw":84.787971},{"c":84.27,"h":85.28,"l":83.0012,"n":29163,"o":84.4,"t":"2025-07-11T04:00:00Z","v":1508813,"vw":84.306064},{"c":85.25,"h":86.54,"l":83.66,"n":24920,"o":83.94,"t":"2025-07-14T04:00:00Z","v":1732310,"vw":85.411661},{"c":84.03,"h":86.395,"l":83.81,"n":23056,"o":85.69,"t":"2025-07-15T04:00:00Z","v":1430685,"vw":84.636864},{"c":85.04,"h":85.16,"l":83.28,"n":18966,"o":84.6,"t":"2025-07-16T04:00:00Z","v":864820,"vw":84.68143},{"c":86.3,"h":86.7,"l":84.99,"n":19068,"o":85.53,"t":"2025-07-17T04:00:00Z","v":996123,"vw":86.150419},{"c":86.79,"h":86.94,"l":84.94,"n":20939,"o":86.62,"t":"2025-07-18T04:00:00Z","v":1027715,"vw":86.42301},{"c":86.86,"h":87.5499,"l":85.61,"n":22629,"o":87,"t":"2025-07-21T04:00:00Z","v":1176039,"vw":86.729153},{"c":87.35,"h":88.4933,"l":86.61,"n":18114,"o":87.19,"t":"2025-07-22T04:00:00Z","v":770249,"vw":87.289594},{"c":86.99,"h":87.9982,"l":86.27,"n":17085,"o":87.77,"t":"2025-07-23T04:00:00Z","v":952916,"vw":87.306626},{"c":88.71,"h":89,"l":87.32,"n":23847,"o":87.45,"t":"2025-07-24T04:00:00Z","v":1101627,"vw":88.498434},{"c":89.86,"h":91.12,"l":88.64,"n":24462,"o":89.23,"t":"2025-07-25T04:00:00Z","v":1186484,"vw":90.142948},{"c":88.86,"h":90.98,"l":88.84,"n":18210,"o":90.61,"t":"2025-07-28T04:00:00Z","v":857606,"vw":89.284739},{"c":88.78,"h":90.76,"l":87.63,"n":19117,"o":89.88,"t":"2025-07-29T04:00:00Z","v":955293,"vw":88.666635},{"c":87.99,"h":88.9999,"l":86.4,"n":17502,"o":88.81,"t":"2025-07-30T04:00:00Z","v":769112,"vw":87.877999},{"c":83.7,"h":88.3,"l":83.55,"n":29962,"o":88.3,"t":"2025-07-31T04:00:00Z","v":1539802,"vw":84.835622},{"c":79.58,"h":82.56,"l":79.335,"n":25172,"o":82.17,"t":"2025-08-01T04:00:00Z","v":1221728,"vw":80.271697},{"c":80.53,"h":81.2599,"l":79.67,"n":20320,"o":81,"t":"2025-08-04T04:00:00Z","v":1370636,"vw":80.423587},{"c":80.09,"h":81.44,"l":79.63,"n":22513,"o":81.04,"t":"2025-08-05T04:00:00Z","v":1638608,"vw":80.216807},{"c":80.64,"h":80.97,"l":78.88,"n":26245,"o":80.48,"t":"2025-08-06T04:00:00Z","v":2407359,"vw":79.62822},{"c":76.37,"h":82.82,"l":75.05,"n":34350,"o":82,"t":"2025-08-07T04:00:00Z","v":1674200,"vw":77.304337},{"c":74.51,"h":76,"l":72.15,"n":45133,"o":75.76,"t":"2025-08-08T04:00:00Z","v":2846171,"vw":73.643979},{"c":72.54,"h":75,"l":72.24,"n":28851,"o":74.06,"t":"2025-08-11T04:00:00Z","v":1650873,"vw":73.213077},{"c":73.12,"h":73.58,"l":72.0715,"n":27275,"o":73,"t":"2025-08-12T04:00:00Z","v":1662846,"vw":73.07},{"c":76.38,"h":76.48,"l":73,"n":24574,"o":74,"t":"2025-08-13T04:00:00Z","v":1461367,"vw":75.517112},{"c":76.42,"h":76.78,"l":75.01,"n":23817,"o":75.48,"t":"2025-08-14T04:00:00Z","v":1603150,"vw":76.248409},{"c":77.26,"h":78.22,"l":76.25,"n":30062,"o":77,"t":"2025-08-15T04:00:00Z","v":2101130,"vw":77.380039},{"c":78.52,"h":78.76,"l":76.81,"n":19066,"o":77.51,"t":"2025-08-18T04:00:00Z","v":765106,"vw":78.295429},{"c":77.63,"h":79.7,"l":77.3557,"n":23263,"o":78.62,"t":"2025-08-19T04:00:00Z","v":1919974,"vw":77.971168},{"c":77.11,"h":77.81,"l":75.5,"n":34740,"o":77.19,"t":"2025-08-20T04:00:00Z","v":1824550,"vw":76.63788},{"c":77.59,"h":77.89,"l":75.59,"n":22976,"o":76.42,"t":"2025-08-21T04:00:00Z","v":1854538,"vw":77.377526},{"c":80.06,"h":80.49,"l":77.48,"n":23488,"o":77.57,"t":"2025-08-22T04:00:00Z","v":1404864,"vw":79.762572},{"c":78.97,"h":79.965,"l":78.9,"n":25403,"o":79.75,"t":"2025-08-25T04:00:00Z","v":1344147,"vw":79.371676},{"c":77.58,"h":79.7459,"l":77.08,"n":28599,"o":78.87,"t":"2025-08-26T04:00:00Z","v":2274781,"vw":77.663212},{"c":83.3,"h":83.78,"l":80.7,"n":44596,"o":82.41,"t":"2025-08-27T04:00:00Z","v":3238105,"vw":82.848858},{"c":87.79,"h":88.215,"l":84.65,"n":73908,"o":84.75,"t":"2025-08-28T04:00:00Z","v":4965562,"vw":86.971319},{"c":85.06,"h":94.44,"l":83.65,"n":115683,"o":94.37,"t":"2025-08-29T04:00:00Z","v":8865121,"vw":85.554807},{"c":85.09,"h":85.26,"l":82.6869,"n":44171,"o":83.8,"t":"2025-09-02T04:00:00Z","v":2873483,"vw":84.493457},{"c":86.29,"h":86.34,"l":83.65,"n":28205,"o":85.14,"t":"2025-09-03T04:00:00Z","v":1578145,"vw":85.338865},{"c":84.71,"h":85.58,"l":83.11,"n":30224,"o":85.58,"t":"2025-09-04T04:00:00Z","v":1986985,"vw":84.335285},{"c":86.71,"h":87.83,"l":85.3,"n":35491,"o":85.3,"t":"2025-09-05T04:00:00Z","v":2259841,"vw":86.482822},{"c":92.3,"h":92.72,"l":87.01,"n":44063,"o":87.79,"t":"2025-09-08T04:00:00Z","v":3574102,"vw":90.963702},{"c":91.19,"h":92.2,"l":89.06,"n":40338,"o":92.18,"t":"2025-09-09T04:00:00Z","v":2387182,"vw":90.378817},{"c":89.93,"h":92.95,"l":89.27,"n":35997,"o":91.26,"t":"2025-09-10T04:00:00Z","v":1961556,"vw":90.13411},{"c":89.06,"h":91.25,"l":88.16,"n":28772,"o":90.39,"t":"2025-09-11T04:00:00Z","v":1368225,"vw":89.164478},{"c":87.54,"h":89.375,"l":86.85,"n":28451,"o":89.2,"t":"2025-09-12T04:00:00Z","v":2101004,"vw":87.748435},{"c":88.31,"h":89.91,"l":87.63,"n":21621,"o":88.14,"t":"2025-09-15T04:00:00Z","v":968916,"vw":88.644893},{"c":86.54,"h":88.1433,"l":85.7,"n":25203,"o":88.02,"t":"2025-09-16T04:00:00Z","v":2003807,"vw":86.549645},{"c":87.12,"h":88.4,"l":86.02,"n":23907,"o":87.5,"t":"2025-09-17T04:00:00Z","v":1166466,"vw":87.277196},{"c":89.64,"h":89.88,"l":87.54,"n":25740,"o":88.31,"t":"2025-09-18T04:00:00Z","v":1786719,"vw":89.17003},{"c":89.18,"h":90.49,"l":87.295,"n":25438,"o":90,"t":"2025-09-19T04:00:00Z","v":2577659,"vw":88.984007},{"c":89.06,"h":89.13,"l":87.48,"n":19105,"o":88.09,"t":"2025-09-22T04:00:00Z","v":1250137,"vw":88.765166},{"c":86.81,"h":89.669,"l":85,"n":28806,"o":89.15,"t":"2025-09-23T04:00:00Z","v":1929153,"vw":87.041269},{"c":85.87,"h":88.21,"l":85.66,"n":16693,"o":87.52,"t":"2025-09-24T04:00:00Z","v":720097,"vw":86.185754},{"c":85.12,"h":85.49,"l":83.8697,"n":16559,"o":84.97,"t":"2025-09-25T04:00:00Z","v":687620,"vw":84.94071},{"c":85.95,"h":86.04,"l":84.5,"n":19958,"o":85.11,"t":"2025-09-26T04:00:00Z","v":1444978,"vw":85.553011},{"c":87.02,"h":87.95,"l":85.87,"n":21572,"o":86.46,"t":"2025-09-29T04:00:00Z","v":1210462,"vw":87.164971},{"c":84.49,"h":87.09,"l":82.795,"n":30119,"o":87.01,"t":"2025-09-30T04:00:00Z","v":1480974,"vw":84.130413},{"c":86.62,"h":86.68,"l":83.12,"n":28762,"o":83.12,"t":"2025-10-01T04:00:00Z","v":1737162,"vw":85.774964},{"c":87.58,"h":89.07,"l":86.35,"n":23357,"o":87,"t":"2025-10-02T04:00:00Z","v":1089792,"vw":87.92117},{"c":85.58,"h":88.29,"l":85.58,"n":19645,"o":87.76,"t":"2025-10-03T04:00:00Z","v":1108111,"vw":86.549545},{"c":84.04,"h":86.4,"l":83.21,"n":39980,"o":84.4,"t":"2025-10-06T04:00:00Z","v":2212090,"vw":84.43615},{"c":80.4,"h":84.12,"l":79.63,"n":28911,"o":83.96,"t":"2025-10-07T04:00:00Z","v":1522093,"vw":80.71785},{"c":83.2,"h":84.01,"l":81.225,"n":26996,"o":81.5,"t":"2025-10-08T04:00:00Z","v":1608575,"vw":82.857884},{"c":81.55,"h":82.99,"l":80.765,"n":31246,"o":82.99,"t":"2025-10-09T04:00:00Z","v":1564390,"vw":81.863572},{"c":86.48,"h":92.9595,"l":84.85,"n":64311,"o":91.07,"t":"2025-10-10T04:00:00Z","v":4824497,"vw":87.196017},{"c":84.72,"h":87.77,"l":84.26,"n":34864,"o":87.22,"t":"2025-10-13T04:00:00Z","v":2062944,"vw":85.244205},{"c":81.81,"h":84.59,"l":81.73,"n":31250,"o":83.5,"t":"2025-10-14T04:00:00Z","v":1972193,"vw":82.802063},{"c":80.19,"h":82.75,"l":79.8,"n":38103,"o":82.61,"t":"2025-10-15T04:00:00Z","v":2537834,"vw":80.575846},{"c":80.54,"h":82.34,"l":78.9,"n":33000,"o":81,"t":"2025-10-16T04:00:00Z","v":1860510,"vw":80.23552},{"c":81.16,"h":81.67,"l":80.24,"n":27187,"o":80.4,"t":"2025-10-17T04:00:00Z","v":1424561,"vw":81.022687},{"c":83.83,"h":83.95,"l":81.47,"n":23148,"o":81.47,"t":"2025-10-20T04:00:00Z","v":1256994,"vw":83.130283},{"c":86.7,"h":86.88,"l":83.49,"n":21984,"o":83.88,"t":"2025-10-21T04:00:00Z","v":1279627,"vw":85.964969},{"c":86.07,"h":86.545,"l":84.8049,"n":26253,"o":86.18,"t":"2025-10-22T04:00:00Z","v":1730496,"vw":85.963356},{"c":87.15,"h":87.22,"l":85.65,"n":20727,"o":85.82,"t":"2025-10-23T04:00:00Z","v":1152344,"vw":86.560009},{"c":88.2,"h":90.07,"l":87.865,"n":28385,"o":88.13,"t":"2025-10-24T04:00:00Z","v":1466480,"vw":88.700611},{"c":88.68,"h":89.705,"l":88.12,"n":24164,"o":89.2,"t":"2025-10-27T04:00:00Z","v":1379544,"vw":88.82484},{"c":87.22,"h":90.18,"l":86.56,"n":21042,"o":89.15,"t":"2025-10-28T04:00:00Z","v":1004918,"vw":87.270762},{"c":86.38,"h":87.65,"l":85.705,"n":23089,"o":86.66,"t":"2025-10-29T04:00:00Z","v":1153859,"vw":86.645272},{"c":88.39,"h":90.38,"l":85.84,"n":30037,"o":85.84,"t":"2025-10-30T04:00:00Z","v":1458851,"vw":89.073012},{"c":89.22,"h":90.69,"l":88.5,"n":25702,"o":89.24,"t":"2025-10-31T04:00:00Z","v":1329157,"vw":89.534073},{"c":90.73,"h":92.2399,"l":89.3401,"n":28001,"o":89.99,"t":"2025-11-03T05:00:00Z","v":2097695,"vw":91.10036},{"c":88.53,"h":90.095,"l":86.305,"n":27193,"o":88.31,"t":"2025-11-04T05:00:00Z","v":1559131,"vw":88.161392},{"c":87.04,"h":88.52,"l":86.72,"n":25534,"o":88.22,"t":"2025-11-05T05:00:00Z","v":1161875,"vw":87.268333},{"c":86.58,"h":89.67,"l":84.84,"n":24636,"o":88.27,"t":"2025-11-06T05:00:00Z","v":1255758,"vw":86.773155},{"c":90.02,"h":90.08,"l":84.8679,"n":27439,"o":85.29,"t":"2025-11-07T05:00:00Z","v":1587864,"vw":88.395525},{"c":93.07,"h":93.315,"l":89.875,"n":35042,"o":89.99,"t":"2025-11-10T05:00:00Z","v":1902019,"vw":92.699876},{"c":94.47,"h":95.01,"l":92.61,"n":27758,"o":92.61,"t":"2025-11-11T05:00:00Z","v":1414278,"vw":94.406036},{"c":92.46,"h":96.065,"l":92.23,"n":26209,"o":94.88,"t":"2025-11-12T05:00:00Z","v":1484233,"vw":93.227731},{"c":91.3,"h":93.92,"l":90.46,"n":24888,"o":91.38,"t":"2025-11-13T05:00:00Z","v":1256404,"vw":91.509403},{"c":90.83,"h":92.27,"l":87.51,"n":22994,"o":88.48,"t":"2025-11-14T05:00:00Z","v":1255045,"vw":90.763637},{"c":87.44,"h":91,"l":86.69,"n":31477,"o":90.21,"t":"2025-11-17T05:00:00Z","v":1959533,"vw":88.724465},{"c":88.56,"h":88.98,"l":86.375,"n":26625,"o":87.02,"t":"2025-11-18T05:00:00Z","v":1663410,"vw":88.222764},{"c":88.28,"h":89.84,"l":87.5401,"n":27160,"o":88.05,"t":"2025-11-19T05:00:00Z","v":1551123,"vw":88.831737},{"c":82.08,"h":91.09,"l":81.83,"n":53602,"o":89.13,"t":"2025-11-20T05:00:00Z","v":3763614,"vw":85.000195},{"c":70.04,"h":76,"l":68.775,"n":118742,"o":72.56,"t":"2025-11-21T05:00:00Z","v":8944597,"vw":71.282637},{"c":69.07,"h":71.24,"l":68.88,"n":52742,"o":70.51,"t":"2025-11-24T05:00:00Z","v":3494140,"vw":69.696561},{"c":69.53,"h":70.085,"l":68.1,"n":52889,"o":69.26,"t":"2025-11-25T05:00:00Z","v":3779503,"vw":69.291643},{"c":69.94,"h":70.98,"l":68.91,"n":36990,"o":69.24,"t":"2025-11-26T05:00:00Z","v":2173539,"vw":70.124229},{"c":70.53,"h":71.27,"l":69.97,"n":16314,"o":69.97,"t":"2025-11-28T05:00:00Z","v":937427,"vw":70.757641},{"c":71.09,"h":71.22,"l":69.4,"n":28004,"o":69.4,"t":"2025-12-01T05:00:00Z","v":1910222,"vw":70.834234},{"c":72.26,"h":73.44,"l":71.82,"n":29661,"o":72,"t":"2025-12-02T05:00:00Z","v":1755111,"vw":72.596022},{"c":75.02,"h":75.5,"l":73.33,"n":31164,"o":73.5,"t":"2025-12-03T05:00:00Z","v":1933137,"vw":74.755746},{"c":73.73,"h":75.48,"l":73.34,"n":26745,"o":75,"t":"2025-12-04T05:00:00Z","v":1672041,"vw":74.032371},{"c":74.67,"h":75.06,"l":73.73,"n":24242,"o":74.03,"t":"2025-12-05T05:00:00Z","v":1470099,"vw":74.550162},{"c":75.55,"h":76.345,"l":74.5,"n":41814,"o":74.6,"t":"2025-12-08T05:00:00Z","v":3097725,"vw":75.671511},{"c":74.69,"h":75.99,"l":73.92,"n":32075,"o":74.83,"t":"2025-12-09T05:00:00Z","v":2014363,"vw":74.905134},{"c":78.87,"h":79.32,"l":74.021,"n":35887,"o":74.51,"t":"2025-12-10T05:00:00Z","v":2208180,"vw":77.715733},{"c":79.29,"h":79.87,"l":77.8,"n":26203,"o":77.97,"t":"2025-12-11T05:00:00Z","v":1888525,"vw":79.172054},{"c":76.31,"h":79.85,"l":75.8387,"n":28592,"o":79.09,"t":"2025-12-12T05:00:00Z","v":1569105,"vw":76.777266},{"c":73.72,"h":76.4,"l":73.41,"n":29681,"o":76.17,"t":"2025-12-15T05:00:00Z","v":1742779,"vw":73.985509},{"c":74.98,"h":75.25,"l":73.435,"n":21895,"o":73.45,"t":"2025-12-16T05:00:00Z","v":1417397,"vw":74.773604},{"c":74.52,"h":76.22,"l":73.93,"n":19274,"o":74.64,"t":"2025-12-17T05:00:00Z","v":1383250,"vw":74.70812},{"c":76.17,"h":77.92,"l":75.0601,"n":22790,"o":75.09,"t":"2025-12-18T05:00:00Z","v":1613131,"vw":76.748526},{"c":76.42,"h":76.66,"l":74.66,"n":21050,"o":75.86,"t":"2025-12-19T05:00:00Z","v":1817243,"vw":76.265247},{"c":78.43,"h":78.775,"l":76.52,"n":19486,"o":76.9,"t":"2025-12-22T05:00:00Z","v":859598,"vw":78.332901},{"c":76.99,"h":78.38,"l":75.81,"n":18894,"o":78.26,"t":"2025-12-23T05:00:00Z","v":1237502,"vw":76.925589},{"c":76.8,"h":77.22,"l":76.235,"n":8144,"o":77.22,"t":"2025-12-24T05:00:00Z","v":370559,"vw":76.74098},{"c":76.97,"h":77.35,"l":76.41,"n":11980,"o":76.75,"t":"2025-12-26T05:00:00Z","v":546229,"vw":76.850354},{"c":77.09,"h":77.17,"l":76.03,"n":20142,"o":76.38,"t":"2025-12-29T05:00:00Z","v":1151469,"vw":76.878835},{"c":76.63,"h":77.29,"l":76.51,"n":15429,"o":76.55,"t":"2025-12-30T05:00:00Z","v":702945,"vw":76.798319},{"c":75.44,"h":76.465,"l":75.36,"n":15407,"o":76.14,"t":"2025-12-31T05:00:00Z","v":703406,"vw":75.625373},{"c":72.56,"h":75.59,"l":71.9325,"n":26078,"o":75.44,"t":"2026-01-02T05:00:00Z","v":1354474,"vw":72.82908},{"c":74.31,"h":75.605,"l":72.66,"n":22530,"o":72.88,"t":"2026-01-05T05:00:00Z","v":1166260,"vw":74.661454},{"c":75.61,"h":75.69,"l":73.78,"n":18529,"o":74.5,"t":"2026-01-06T05:00:00Z","v":1070966,"vw":75.180489},{"c":77.1,"h":77.8,"l":75.57,"n":17481,"o":75.87,"t":"2026-01-07T05:00:00Z","v":802918,"vw":77.189242},{"c":78.48,"h":79.12,"l":74.435,"n":28980,"o":76.59,"t":"2026-01-08T05:00:00Z","v":1668283,"vw":77.530263},{"c":78.62,"h":80.67,"l":78.3992,"n":27436,"o":78.66,"t":"2026-01-09T05:00:00Z","v":1398065,"vw":79.271451},{"c":76.69,"h":78.6888,"l":76.385,"n":20009,"o":78.26,"t":"2026-01-12T05:00:00Z","v":1127653,"vw":77.180595},{"c":75.34,"h":77.9,"l":74.32,"n":28757,"o":77.35,"t":"2026-01-13T05:00:00Z","v":1354932,"vw":75.349897},{"c":72.46,"h":75.47,"l":72.28,"n":19528,"o":75.47,"t":"2026-01-14T05:00:00Z","v":1045361,"vw":73.014833},{"c":72.81,"h":76.42,"l":72.78,"n":28424,"o":72.9,"t":"2026-01-15T05:00:00Z","v":1931076,"vw":74.018328},{"c":71.38,"h":74.93,"l":71.2177,"n":31508,"o":73.81,"t":"2026-01-16T05:00:00Z","v":2256001,"vw":72.354782},{"c":69.57,"h":72.135,"l":69.355,"n":26375,"o":71,"t":"2026-01-20T05:00:00Z","v":1452427,"vw":70.352133},{"c":69.52,"h":70.01,"l":67.965,"n":26694,"o":69.73,"t":"2026-01-21T05:00:00Z","v":1390692,"vw":69.169472},{"c":71.8,"h":72.25,"l":70.2,"n":21481,"o":70.6,"t":"2026-01-22T05:00:00Z","v":1117976,"vw":71.477188},{"c":71.78,"h":72.58,"l":71.225,"n":19301,"o":71.72,"t":"2026-01-23T05:00:00Z","v":1143087,"vw":71.777606},{"c":75.16,"h":75.75,"l":72.09,"n":27986,"o":72.09,"t":"2026-01-26T05:00:00Z","v":1777094,"vw":74.988403},{"c":74.22,"h":75.705,"l":73.735,"n":20962,"o":75.33,"t":"2026-01-27T05:00:00Z","v":1719807,"vw":74.297087},{"c":73.38,"h":76.15,"l":73.2725,"n":17429,"o":75.31,"t":"2026-01-28T05:00:00Z","v":790504,"vw":73.964226},{"c":67.72,"h":71.885,"l":65.385,"n":40650,"o":71.32,"t":"2026-01-29T05:00:00Z","v":2488957,"vw":67.436074},{"c":65.93,"h":68.7899,"l":65.54,"n":31721,"o":67.25,"t":"2026-01-30T05:00:00Z","v":1716557,"vw":66.575951},{"c":65.48,"h":67.025,"l":64.28,"n":38039,"o":65.99,"t":"2026-02-02T05:00:00Z","v":2354300,"vw":65.66367},{"c":60.02,"h":64.335,"l":58.74,"n":52847,"o":64.335,"t":"2026-02-03T05:00:00Z","v":2977110,"vw":60.421908},{"c":60.38,"h":61.7,"l":57.27,"n":49442,"o":59.02,"t":"2026-02-04T05:00:00Z","v":2601699,"vw":59.593971},{"c":57.16,"h":60.67,"l":56.695,"n":35813,"o":59.2,"t":"2026-02-05T05:00:00Z","v":1916672,"vw":58.24853},{"c":59.12,"h":60.03,"l":57.01,"n":30956,"o":58.4,"t":"2026-02-06T05:00:00Z","v":2118342,"vw":59.040296},{"c":61.33,"h":62.14,"l":59.01,"n":30229,"o":60,"t":"2026-02-09T05:00:00Z","v":2322463,"vw":61.334241},{"c":63.38,"h":65.48,"l":62.7,"n":29209,"o":64,"t":"2026-02-10T05:00:00Z","v":1672617,"vw":63.770069},{"c":61.85,"h":63.29,"l":60.52,"n":23697,"o":63.29,"t":"2026-02-11T05:00:00Z","v":1528883,"vw":61.434156},{"c":60.38,"h":62.5,"l":57.55,"n":30650,"o":61.62,"t":"2026-02-12T05:00:00Z","v":2469324,"vw":59.323091},{"c":61.57,"h":63.16,"l":60.24,"n":28716,"o":61.49,"t":"2026-02-13T05:00:00Z","v":1944675,"vw":61.826753},{"c":60.44,"h":62,"l":58.85,"n":33710,"o":61.26,"t":"2026-02-17T05:00:00Z","v":3149079,"vw":60.002994},{"c":61.03,"h":61.68,"l":59.15,"n":28709,"o":60.37,"t":"2026-02-18T05:00:00Z","v":1597705,"vw":61.067354},{"c":62.06,"h":62.31,"l":60.05,"n":25663,"o":60.87,"t":"2026-02-19T05:00:00Z","v":1511627,"vw":61.755195},{"c":58.12,"h":64.7,"l":57.825,"n":37093,"o":62.04,"t":"2026-02-20T05:00:00Z","v":2673767,"vw":59.440185},{"c":53.34,"h":56.93,"l":52.73,"n":55669,"o":56.73,"t":"2026-02-23T05:00:00Z","v":4328580,"vw":54.021116},{"c":56.38,"h":57.98,"l":53.27,"n":41095,"o":53.82,"t":"2026-02-24T05:00:00Z","v":3084506,"vw":56.165747},{"c":58,"h":58.415,"l":54.72,"n":33758,"o":56.48,"t":"2026-02-25T05:00:00Z","v":2299060,"vw":57.747791},{"c":61.58,"h":62.1,"l":58.99,"n":54631,"o":58.99,"t":"2026-02-26T05:00:00Z","v":4087695,"vw":61.20138},{"c":52.07,"h":55.1,"l":49.9,"n":90651,"o":55.1,"t":"2026-02-27T05:00:00Z","v":7388348,"vw":52.168833},{"c":52.92,"h":54.98,"l":51.16,"n":41194,"o":51.16,"t":"2026-03-02T05:00:00Z","v":2810723,"vw":53.402357},{"c":52.68,"h":53.76,"l":50.59,"n":39369,"o":51.05,"t":"2026-03-03T05:00:00Z","v":2898213,"vw":52.443983},{"c":51.85,"h":53.42,"l":51.7,"n":34867,"o":52.54,"t":"2026-03-04T05:00:00Z","v":2605329,"vw":52.153618},{"c":53.02,"h":54.975,"l":52.0301,"n":31549,"o":52.4,"t":"2026-03-05T05:00:00Z","v":2764167,"vw":53.086136},{"c":53.73,"h":54.27,"l":51.81,"n":29789,"o":52.8,"t":"2026-03-06T05:00:00Z","v":2231238,"vw":53.615501},{"c":53.25,"h":53.48,"l":51.3141,"n":37895,"o":52.9,"t":"2026-03-09T04:00:00Z","v":2561721,"vw":52.588851},{"c":51.85,"h":53.82,"l":50.6263,"n":32599,"o":53.6,"t":"2026-03-10T04:00:00Z","v":2065795,"vw":51.929129},{"c":52.85,"h":54.195,"l":51.16,"n":25365,"o":52.49,"t":"2026-03-11T04:00:00Z","v":1550243,"vw":52.66059},{"c":51.7,"h":54.58,"l":51.42,"n":27221,"o":52.55,"t":"2026-03-12T04:00:00Z","v":1465677,"vw":52.351077},{"c":51.49,"h":52.59,"l":50.93,"n":25489,"o":51.55,"t":"2026-03-13T04:00:00Z","v":2036143,"vw":51.521695},{"c":53.44,"h":54.15,"l":51.99,"n":39780,"o":52.87,"t":"2026-03-16T04:00:00Z","v":2758737,"vw":53.426181},{"c":55.4,"h":56.3275,"l":53.05,"n":34463,"o":53.46,"t":"2026-03-17T04:00:00Z","v":2305727,"vw":55.372448},{"c":55.76,"h":56.61,"l":54.51,"n":30234,"o":54.97,"t":"2026-03-18T04:00:00Z","v":1735783,"vw":55.787298},{"c":55.15,"h":56.8799,"l":54.04,"n":27448,"o":55.49,"t":"2026-03-19T04:00:00Z","v":1619443,"vw":55.087579},{"c":53.31,"h":54.52,"l":52.64,"n":30566,"o":54,"t":"2026-03-20T04:00:00Z","v":7821508,"vw":53.39062},{"c":52.89,"h":54.21,"l":52.38,"n":24643,"o":53.31,"t":"2026-03-23T04:00:00Z","v":1832280,"vw":53.19282},{"c":49.67,"h":51.995,"l":49.545,"n":27326,"o":51.995,"t":"2026-03-24T04:00:00Z","v":2039261,"vw":49.972363},{"c":49.94,"h":51.44,"l":48.71,"n":26648,"o":50.82,"t":"2026-03-25T04:00:00Z","v":1380079,"vw":49.876622},{"c":51.31,"h":52.18,"l":49.325,"n":24239,"o":49.43,"t":"2026-03-26T04:00:00Z","v":1274444,"vw":51.278798},{"c":48.52,"h":50.4,"l":47.485,"n":29647,"o":50.4,"t":"2026-03-27T04:00:00Z","v":1748788,"vw":48.51294},{"c":49.41,"h":51.02,"l":49.1,"n":26171,"o":49.25,"t":"2026-03-30T04:00:00Z","v":1352982,"vw":49.781832},{"c":49.99,"h":50.915,"l":49,"n":29860,"o":49.56,"t":"2026-03-31T04:00:00Z","v":1860669,"vw":49.807724},{"c":49.91,"h":50.99,"l":48.57,"n":22476,"o":50.74,"t":"2026-04-01T04:00:00Z","v":1207101,"vw":49.97962},{"c":50.67,"h":51.54,"l":48.11,"n":20756,"o":49.67,"t":"2026-04-02T04:00:00Z","v":910514,"vw":50.566684},{"c":50.56,"h":51.29,"l":49.69,"n":21012,"o":50.83,"t":"2026-04-06T04:00:00Z","v":1122118,"vw":50.452941},{"c":49.82,"h":50.45,"l":48.91,"n":28192,"o":50.24,"t":"2026-04-07T04:00:00Z","v":1579856,"vw":49.675047},{"c":48.72,"h":51.91,"l":48.43,"n":30709,"o":51.6,"t":"2026-04-08T04:00:00Z","v":1792516,"vw":49.374904},{"c":45,"h":48.32,"l":44.405,"n":43093,"o":48.32,"t":"2026-04-09T04:00:00Z","v":2523326,"vw":45.257157},{"c":43.3,"h":45.02,"l":42.05,"n":49990,"o":45.01,"t":"2026-04-10T04:00:00Z","v":3216571,"vw":42.777262},{"c":45.59,"h":45.78,"l":43.3,"n":35185,"o":43.67,"t":"2026-04-13T04:00:00Z","v":2018698,"vw":45.355063},{"c":45.39,"h":46.59,"l":44.83,"n":24521,"o":45.86,"t":"2026-04-14T04:00:00Z","v":1380861,"vw":45.511212},{"c":47.51,"h":48.2,"l":46.28,"n":28944,"o":46.59,"t":"2026-04-15T04:00:00Z","v":1428700,"vw":47.530294},{"c":47.66,"h":49.23,"l":47.25,"n":34437,"o":48.92,"t":"2026-04-16T04:00:00Z","v":1929797,"vw":47.832124},{"c":47.56,"h":49.105,"l":47.14,"n":29469,"o":48.75,"t":"2026-04-17T04:00:00Z","v":2190926,"vw":47.701413},{"c":48.96,"h":49.2099,"l":47.39,"n":29085,"o":47.39,"t":"2026-04-20T04:00:00Z","v":1769436,"vw":48.737502},{"c":48.39,"h":50.28,"l":48.09,"n":18935,"o":48.81,"t":"2026-04-21T04:00:00Z","v":921873,"vw":48.722371},{"c":49.23,"h":49.38,"l":48.24,"n":25147,"o":48.65,"t":"2026-04-22T04:00:00Z","v":1596135,"vw":48.865943},{"c":45.75,"h":47.98,"l":44.31,"n":39063,"o":47.91,"t":"2026-04-23T04:00:00Z","v":2040249,"vw":45.676793},{"c":46.4,"h":46.585,"l":44.61,"n":34641,"o":45.68,"t":"2026-04-24T04:00:00Z","v":2419375,"vw":45.638041},{"c":47.83,"h":48.98,"l":45.94,"n":29614,"o":46.4,"t":"2026-04-27T04:00:00Z","v":1690364,"vw":47.96759},{"c":47.45,"h":50.3524,"l":47.26,"n":24990,"o":48.56,"t":"2026-04-28T04:00:00Z","v":1216072,"vw":47.724597},{"c":47.4,"h":47.44,"l":46.235,"n":20592,"o":47,"t":"2026-04-29T04:00:00Z","v":1230940,"vw":47.19708},{"c":46.43,"h":46.99,"l":45.32,"n":23871,"o":46.9,"t":"2026-04-30T04:00:00Z","v":1760496,"vw":46.369798},{"c":48.61,"h":50,"l":47.84,"n":30108,"o":47.95,"t":"2026-05-01T04:00:00Z","v":1543747,"vw":48.759648},{"c":50.66,"h":50.99,"l":48.71,"n":19549,"o":48.71,"t":"2026-05-04T04:00:00Z","v":1079938,"vw":50.395714},{"c":50.15,"h":52,"l":49.73,"n":21054,"o":51.09,"t":"2026-05-05T04:00:00Z","v":1180582,"vw":50.223549},{"c":49.11,"h":50,"l":48.07,"n":25251,"o":49.13,"t":"2026-05-06T04:00:00Z","v":1240615,"vw":49.017491},{"c":51.62,"h":53.33,"l":51.31,"n":37333,"o":52.11,"t":"2026-05-07T04:00:00Z","v":2455990,"vw":52.062458},{"c":52.25,"h":52.31,"l":49.92,"n":25085,"o":50.74,"t":"2026-05-08T04:00:00Z","v":1270809,"vw":51.631264},{"c":50.38,"h":52.74,"l":49.485,"n":36463,"o":51.42,"t":"2026-05-11T04:00:00Z","v":2144417,"vw":50.287326},{"c":50.09,"h":51.08,"l":49.69,"n":30079,"o":50.66,"t":"2026-05-12T04:00:00Z","v":1860390,"vw":50.069814},{"c":48.57,"h":48.995,"l":47.59,"n":36644,"o":48.21,"t":"2026-05-13T04:00:00Z","v":2262350,"vw":48.332355},{"c":49.78,"h":50.605,"l":47.56,"n":27763,"o":48.69,"t":"2026-05-14T04:00:00Z","v":1504988,"vw":49.688567},{"c":50.6,"h":51.515,"l":49.29,"n":35080,"o":50.48,"t":"2026-05-15T04:00:00Z","v":2408500,"vw":50.647202},{"c":53.91,"h":54.01,"l":50.55,"n":36179,"o":50.55,"t":"2026-05-18T04:00:00Z","v":2192891,"vw":53.592096},{"c":53.72,"h":56.3,"l":53.19,"n":37655,"o":55.49,"t":"2026-05-19T04:00:00Z","v":2425895,"vw":54.120099},{"c":55.28,"h":55.3,"l":52,"n":31621,"o":52.65,"t":"2026-05-20T04:00:00Z","v":2112966,"vw":54.615308},{"c":53.84,"h":54.84,"l":53.5,"n":22688,"o":54.51,"t":"2026-05-21T04:00:00Z","v":1253696,"vw":53.994046},{"c":54.81,"h":56.09,"l":54.26,"n":24251,"o":54.57,"t":"2026-05-22T04:00:00Z","v":1375740,"vw":54.779275},{"c":54.41,"h":54.91,"l":53.13,"n":24863,"o":53.97,"t":"2026-05-26T04:00:00Z","v":1587296,"vw":54.478885},{"c":53.9,"h":54.75,"l":53.12,"n":33356,"o":53.29,"t":"2026-05-27T04:00:00Z","v":1990498,"vw":54.082602},{"c":57.61,"h":59.1889,"l":56,"n":79278,"o":57.1,"t":"2026-05-28T04:00:00Z","v":6300986,"vw":58.006582},{"c":64.7,"h":65.255,"l":53.2,"n":89245,"o":53.91,"t":"2026-05-29T04:00:00Z","v":7473560,"vw":62.330438},{"c":68.06,"h":68.72,"l":63.13,"n":62054,"o":67.07,"t":"2026-06-01T04:00:00Z","v":4248432,"vw":67.237335},{"c":67.59,"h":67.8,"l":64.03,"n":43319,"o":65.48,"t":"2026-06-02T04:00:00Z","v":2599879,"vw":66.519339},{"c":64.1,"h":66.9028,"l":63.25,"n":38049,"o":66.31,"t":"2026-06-03T04:00:00Z","v":2630630,"vw":64.181093},{"c":65.09,"h":66.8,"l":63.28,"n":33413,"o":64.77,"t":"2026-06-04T04:00:00Z","v":1767943,"vw":65.521964},{"c":61.79,"h":66.295,"l":61.6545,"n":36554,"o":64.98,"t":"2026-06-05T04:00:00Z","v":1836842,"vw":62.423614},{"c":62.14,"h":62.6,"l":60.56,"n":28339,"o":61.58,"t":"2026-06-08T04:00:00Z","v":1543742,"vw":61.84253},{"c":61.26,"h":62.28,"l":58.7901,"n":42575,"o":61.01,"t":"2026-06-09T04:00:00Z","v":2457968,"vw":60.775109},{"c":60.78,"h":61.42,"l":59.02,"n":22796,"o":59.78,"t":"2026-06-10T04:00:00Z","v":1242268,"vw":60.747732},{"c":60.22,"h":60.74,"l":58.32,"n":26515,"o":59.68,"t":"2026-06-11T04:00:00Z","v":1497726,"vw":59.929737},{"c":60.35,"h":60.94,"l":58.16,"n":25487,"o":60.22,"t":"2026-06-12T04:00:00Z","v":1540620,"vw":60.199814},{"c":62.3,"h":63.39,"l":60.2,"n":30687,"o":61.07,"t":"2026-06-15T04:00:00Z","v":2342955,"vw":62.21167},{"c":60.11,"h":62.8,"l":59.43,"n":22210,"o":62.17,"t":"2026-06-16T04:00:00Z","v":1472918,"vw":60.35685},{"c":58.56,"h":60.94,"l":58.1,"n":26068,"o":59.66,"t":"2026-06-17T04:00:00Z","v":1794287,"vw":59.050565},{"c":58.97,"h":59.13,"l":55.9001,"n":27879,"o":58,"t":"2026-06-18T04:00:00Z","v":3287994,"vw":58.64863},{"c":58.73,"h":60.47,"l":56.6,"n":28465,"o":57.98,"t":"2026-06-22T04:00:00Z","v":2140853,"vw":58.423714},{"c":58.98,"h":60.23,"l":58.56,"n":27794,"o":59,"t":"2026-06-23T04:00:00Z","v":1776607,"vw":59.14435},{"c":58.71,"h":59.59,"l":57.75,"n":23187,"o":58.4,"t":"2026-06-24T04:00:00Z","v":1603604,"vw":58.66093},{"c":53.6,"h":56.775,"l":53.04,"n":44859,"o":56.7,"t":"2026-06-25T04:00:00Z","v":3389700,"vw":53.836138},{"c":56.24,"h":56.93,"l":53.88,"n":30903,"o":53.88,"t":"2026-06-26T04:00:00Z","v":3538385,"vw":56.063143},{"c":56.95,"h":58.86,"l":56.84,"n":30630,"o":57.51,"t":"2026-06-29T04:00:00Z","v":1751617,"vw":57.40173},{"c":57.02,"h":57.56,"l":56.01,"n":21247,"o":56.11,"t":"2026-06-30T04:00:00Z","v":1191289,"vw":56.883694},{"c":58.45,"h":59.79,"l":58.09,"n":26551,"o":58.7,"t":"2026-07-01T04:00:00Z","v":1670751,"vw":58.742529},{"c":58.04,"h":59.79,"l":57.46,"n":26701,"o":58.45,"t":"2026-07-02T04:00:00Z","v":1555422,"vw":58.077007},{"c":58.54,"h":58.6,"l":56.56,"n":22319,"o":57,"t":"2026-07-06T04:00:00Z","v":1318948,"vw":58.342613},{"c":59.46,"h":61.275,"l":58.01,"n":29723,"o":59.8,"t":"2026-07-07T04:00:00Z","v":1569731,"vw":59.524643},{"c":60.08,"h":60.41,"l":57.775,"n":30185,"o":58.05,"t":"2026-07-08T04:00:00Z","v":1960179,"vw":59.657322},{"c":62.06,"h":62.745,"l":58.35,"n":25589,"o":58.62,"t":"2026-07-09T04:00:00Z","v":1504749,"vw":61.5611},{"c":60.24,"h":63.97,"l":59.76,"n":26418,"o":63.49,"t":"2026-07-10T04:00:00Z","v":1499275,"vw":60.462891},{"c":62.43,"h":63.12,"l":60.56,"n":30955,"o":61.16,"t":"2026-07-13T04:00:00Z","v":1985828,"vw":62.373131},{"c":62.32,"h":62.95,"l":59.455,"n":27040,"o":59.84,"t":"2026-07-14T04:00:00Z","v":2070235,"vw":62.125711},{"c":62.24,"h":64.64,"l":61.62,"n":28103,"o":63.42,"t":"2026-07-15T04:00:00Z","v":1719120,"vw":62.679766},{"c":62.11,"h":63.16,"l":60.7,"n":25309,"o":62.19,"t":"2026-07-16T04:00:00Z","v":1488280,"vw":62.114267},{"c":61.59,"h":62.46,"l":61.0246,"n":22692,"o":61.3,"t":"2026-07-17T04:00:00Z","v":1459406,"vw":61.602531},{"c":62.74,"h":63.215,"l":60.3,"n":22108,"o":60.61,"t":"2026-07-20T04:00:00Z","v":1353178,"vw":62.459679},{"c":60.18,"h":63.44,"l":59.2875,"n":30551,"o":60.72,"t":"2026-07-21T04:00:00Z","v":1894788,"vw":60.794626},{"c":58.68,"h":59.71,"l":58.29,"n":25050,"o":59.66,"t":"2026-07-22T04:00:00Z","v":1526865,"vw":58.743568},{"c":57.33,"h":59.455,"l":56.055,"n":26096,"o":59.3,"t":"2026-07-23T04:00:00Z","v":1705518,"vw":57.168677},{"c":58.68,"h":58.96,"l":57.645,"n":17166,"o":58.06,"t":"2026-07-24T04:00:00Z","v":955392,"vw":58.459935},{"c":61.24,"h":62.21,"l":59.48,"n":26384,"o":59.9,"t":"2026-07-27T04:00:00Z","v":1398944,"vw":61.292339},{"c":62.1,"h":63.13,"l":60.25,"n":26576,"o":61.62,"t":"2026-07-28T04:00:00Z","v":1229455,"vw":62.187661},{"c":64.44,"h":66.06,"l":62.25,"n":32074,"o":62.34,"t":"2026-07-29T04:00:00Z","v":2177888,"vw":64.461554},{"c":64.25,"h":64.9075,"l":62.925,"n":28423,"o":64.49,"t":"2026-07-30T04:00:00Z","v":1735670,"vw":64.145907},{"c":65.79,"h":66.05,"l":63.2,"n":27177,"o":63.64,"t":"2026-07-31T04:00:00Z","v":1640073,"vw":65.463807},{"c":68.74,"h":69.8,"l":67,"n":35098,"o":67.01,"t":"2026-08-03T04:00:00Z","v":2552185,"vw":68.92277},{"c":71.06,"h":71.45,"l":67.06,"n":29792,"o":67.67,"t":"2026-08-04T04:00:00Z","v":1779956,"vw":70.789737},{"c":69.72,"h":72.83,"l":69.49,"n":35783,"o":72.62,"t":"2026-08-05T04:00:00Z","v":2369300,"vw":70.067265},{"c":69.95,"h":70.16,"l":66.465,"n":30127,"o":67.17,"t":"2026-08-06T04:00:00Z","v":1714384,"vw":69.207776},{"c":75.11,"h":75.48,"l":71.2072,"n":40155,"o":71.69,"t":"2026-08-07T04:00:00Z","v":2539193,"vw":74.676086},{"c":76.32,"h":77.075,"l":73.7876,"n":38756,"o":74.03,"t":"2026-08-10T04:00:00Z","v":2498007,"vw":76.270613},{"c":76.35,"h":77.39,"l":75.265,"n":21030,"o":75.99,"t":"2026-08-11T04:00:00Z","v":1081454,"vw":76.413092},{"c":77.16,"h":77.37,"l":74.64,"n":26351,"o":74.83,"t":"2026-08-12T04:00:00Z","v":1349248,"vw":76.680969},{"c":86.03,"h":86.7,"l":77.52,"n":60819,"o":77.72,"t":"2026-08-13T04:00:00Z","v":4602180,"vw":83.147936},{"c":86.68,"h":87.61,"l":83.81,"n":52512,"o":86.01,"t":"2026-08-14T04:00:00Z","v":3348662,"vw":85.83831},{"c":83.44,"h":86.375,"l":82.18,"n":38958,"o":85.51,"t":"2026-08-17T04:00:00Z","v":3442505,"vw":83.481941},{"c":85.01,"h":86.59,"l":83.495,"n":33567,"o":84.11,"t":"2026-08-18T04:00:00Z","v":2773727,"vw":85.389482},{"c":87.34,"h":87.96,"l":84.5,"n":45599,"o":84.98,"t":"2026-08-19T04:00:00Z","v":3555043,"vw":86.433232},{"c":85.9,"h":88.205,"l":85.27,"n":28494,"o":87.89,"t":"2026-08-20T04:00:00Z","v":1757170,"vw":85.936824},{"c":85.94,"h":86.24,"l":83.51,"n":25339,"o":85.43,"t":"2026-08-21T04:00:00Z","v":1411373,"vw":85.633283},{"c":83.24,"h":86.06,"l":82.95,"n":34477,"o":85.68,"t":"2026-08-24T04:00:00Z","v":2169811,"vw":83.631499},{"c":80.4,"h":83.32,"l":79.44,"n":35799,"o":82.98,"t":"2026-08-25T04:00:00Z","v":2113545,"vw":80.822697},{"c":79.25,"h":80.91,"l":78.79,"n":27291,"o":79.05,"t":"2026-08-26T04:00:00Z","v":1695786,"vw":79.550486},{"c":83.74,"h":85.78,"l":82,"n":76485,"o":82.645,"t":"2026-08-27T04:00:00Z","v":5250544,"vw":84.333608},{"c":99.91,"h":108,"l":96.82,"n":125858,"o":103.89,"t":"2026-08-28T04:00:00Z","v":10115313,"vw":100.788539},{"c":97.55,"h":102.415,"l":95.36,"n":63806,"o":98,"t":"2026-08-31T04:00:00Z","v":5940167,"vw":97.14041},{"c":92.39,"h":96.99,"l":92.095,"n":41614,"o":95.76,"t":"2026-09-01T04:00:00Z","v":2859561,"vw":93.059167},{"c":89.58,"h":93.5,"l":89.34,"n":41725,"o":92,"t":"2026-09-02T04:00:00Z","v":2411872,"vw":90.294394},{"c":96.13,"h":96.465,"l":92,"n":50621,"o":92,"t":"2026-09-03T04:00:00Z","v":3880763,"vw":94.931573},{"c":91.81,"h":96,"l":91.45,"n":31628,"o":95.14,"t":"2026-09-04T04:00:00Z","v":1957298,"vw":92.5303},{"c":88.42,"h":90.59,"l":88.101,"n":35069,"o":89.98,"t":"2026-09-08T04:00:00Z","v":2490235,"vw":89.18219},{"c":86.58,"h":88.85,"l":86.01,"n":35193,"o":88.39,"t":"2026-09-09T04:00:00Z","v":2585817,"vw":87.196276},{"c":83.48,"h":88.24,"l":83.405,"n":30496,"o":86,"t":"2026-09-10T04:00:00Z","v":2100409,"vw":84.576048},{"c":83.39,"h":84.76,"l":82.1548,"n":36041,"o":83.49,"t":"2026-09-11T04:00:00Z","v":2354321,"vw":83.316854},{"c":85.11,"h":85.97,"l":83.04,"n":35431,"o":84.5,"t":"2026-09-14T04:00:00Z","v":2371751,"vw":84.916218},{"c":85.16,"h":87.66,"l":83.3,"n":33231,"o":83.61,"t":"2026-09-15T04:00:00Z","v":1553233,"vw":85.58548},{"c":85.03,"h":86.295,"l":83.655,"n":31841,"o":83.75,"t":"2026-09-16T04:00:00Z","v":1977530,"vw":85.223921},{"c":88.97,"h":89.73,"l":83.81,"n":32064,"o":85.49,"t":"2026-09-17T04:00:00Z","v":1998060,"vw":88.376103},{"c":86.96,"h":89.75,"l":86.54,"n":31764,"o":89.49,"t":"2026-09-18T04:00:00Z","v":3264198,"vw":87.412625},{"c":89.71,"h":90.12,"l":86.96,"n":24174,"o":87.51,"t":"2026-09-21T04:00:00Z","v":1237805,"vw":89.20356},{"c":89.22,"h":91.25,"l":87.68,"n":24632,"o":91,"t":"2026-09-22T04:00:00Z","v":1443186,"vw":89.008805},{"c":91.28,"h":91.52,"l":88.77,"n":25115,"o":89.39,"t":"2026-09-23T04:00:00Z","v":1521131,"vw":90.577052},{"c":91.28,"h":91.46,"l":89.34,"n":23072,"o":91,"t":"2026-09-24T04:00:00Z","v":1618256,"vw":90.799374},{"c":88.12,"h":92.64,"l":87.37,"n":27212,"o":90.88,"t":"2026-09-25T04:00:00Z","v":1762784,"vw":89.148123},{"c":87.94,"h":88.695,"l":84.62,"n":30934,"o":85.66,"t":"2026-09-28T04:00:00Z","v":1914084,"vw":87.929466},{"c":88.8,"h":89.09,"l":86.72,"n":26571,"o":87.49,"t":"2026-09-29T04:00:00Z","v":1600813,"vw":88.413026},{"c":91.7,"h":92.69,"l":88.855,"n":29388,"o":88.9,"t":"2026-09-30T04:00:00Z","v":1880011,"vw":91.727373},{"c":92.31,"h":93.82,"l":90.2,"n":23601,"o":93.56,"t":"2026-10-01T04:00:00Z","v":1366041,"vw":91.986763},{"c":93.94,"h":94.5,"l":92.58,"n":25964,"o":92.58,"t":"2026-10-02T04:00:00Z","v":1769660,"vw":93.795725},{"c":94.91,"h":95.55,"l":92,"n":39499,"o":92.53,"t":"2026-10-05T04:00:00Z","v":2572797,"vw":94.512045},{"c":94.6,"h":98.6,"l":94.31,"n":23412,"o":96.08,"t":"2026-10-06T04:00:00Z","v":1524953,"vw":95.405498},{"c":93.1,"h":94.78,"l":93.1,"n":17834,"o":93.82,"t":"2026-10-07T04:00:00Z","v":946116,"vw":93.543706},{"c":95.26,"h":95.5,"l":93,"n":22836,"o":93.4,"t":"2026-10-08T04:00:00Z","v":1610732,"vw":94.837319},{"c":98.23,"h":98.5,"l":95.3376,"n":24694,"o":97.8,"t":"2026-10-09T04:00:00Z","v":1172730,"vw":97.649804},{"c":95.52,"h":101.39,"l":95,"n":30205,"o":99.45,"t":"2026-10-12T04:00:00Z","v":1925603,"vw":96.925325},{"c":94.32,"h":97.62,"l":94.15,"n":26836,"o":94.9,"t":"2026-10-13T04:00:00Z","v":1629958,"vw":95.02533},{"c":92.06,"h":94.99,"l":91.16,"n":27546,"o":92.62,"t":"2026-10-14T04:00:00Z","v":1593080,"vw":92.782994},{"c":97.24,"h":97.51,"l":90.255,"n":37162,"o":91,"t":"2026-10-15T04:00:00Z","v":4182778,"vw":95.33848},{"c":91.74,"h":99.16,"l":89.82,"n":43671,"o":97.5,"t":"2026-10-16T04:00:00Z","v":2953313,"vw":92.09257},{"c":94.6,"h":95.93,"l":92.55,"n":31293,"o":92.69,"t":"2026-10-19T04:00:00Z","v":1605542,"vw":94.868699},{"c":95.63,"h":96.73,"l":94.2,"n":25403,"o":94.52,"t":"2026-10-20T04:00:00Z","v":1349706,"vw":95.797143},{"c":98.81,"h":99.44,"l":95.45,"n":25723,"o":96.06,"t":"2026-10-21T04:00:00Z","v":1211691,"vw":98.570274},{"c":98.21,"h":99.79,"l":96.935,"n":30122,"o":98.59,"t":"2026-10-22T04:00:00Z","v":2275860,"vw":98.155407}],"volatilityBars":[{"c":87.12,"h":87.12,"l":87.12,"n":9,"o":87.12,"t":"2026-09-21T08:00:00Z","v":167,"vw":87.12},{"c":87.51,"h":87.52,"l":87.51,"n":25,"o":87.52,"t":"2026-09-21T10:00:00Z","v":760,"vw":87.511802},{"c":87.43,"h":87.43,"l":87.43,"n":4,"o":87.43,"t":"2026-09-21T12:15:00Z","v":1000,"vw":87.43},{"c":89.43,"h":89.43,"l":89.43,"n":1,"o":89.43,"t":"2026-09-21T12:45:00Z","v":100,"vw":89.43},{"c":88.81,"h":88.81,"l":86.96,"n":705,"o":87.51,"t":"2026-09-21T13:30:00Z","v":45283,"vw":87.787052},{"c":89.22,"h":89.33,"l":87.73,"n":770,"o":88.84,"t":"2026-09-21T13:45:00Z","v":42936,"vw":88.54109},{"c":89.45,"h":90.12,"l":89.16,"n":1006,"o":89.335,"t":"2026-09-21T14:00:00Z","v":51351,"vw":89.760266},{"c":89.65,"h":89.76,"l":89.235,"n":663,"o":89.48,"t":"2026-09-21T14:15:00Z","v":22141,"vw":89.526282},{"c":89.05,"h":89.84,"l":88.97,"n":802,"o":89.67,"t":"2026-09-21T14:30:00Z","v":36548,"vw":89.37054},{"c":88.95,"h":89.1652,"l":88.795,"n":647,"o":89.04,"t":"2026-09-21T14:45:00Z","v":20437,"vw":88.969932},{"c":88.865,"h":88.98,"l":88.75,"n":627,"o":88.87,"t":"2026-09-21T15:00:00Z","v":18478,"vw":88.859117},{"c":88.48,"h":88.895,"l":88.26,"n":618,"o":88.895,"t":"2026-09-21T15:15:00Z","v":20393,"vw":88.51047},{"c":88.65,"h":88.715,"l":88.365,"n":500,"o":88.49,"t":"2026-09-21T15:30:00Z","v":15772,"vw":88.505093},{"c":88.76,"h":88.76,"l":88.55,"n":494,"o":88.6,"t":"2026-09-21T15:45:00Z","v":16614,"vw":88.666796},{"c":88.78,"h":88.9199,"l":88.655,"n":606,"o":88.745,"t":"2026-09-21T16:00:00Z","v":22339,"vw":88.776717},{"c":88.69,"h":88.93,"l":88.665,"n":537,"o":88.83,"t":"2026-09-21T16:15:00Z","v":19215,"vw":88.782218},{"c":88.58,"h":88.77,"l":88.48,"n":461,"o":88.71,"t":"2026-09-21T16:30:00Z","v":15287,"vw":88.630437},{"c":88.58,"h":88.72,"l":88.375,"n":522,"o":88.5116,"t":"2026-09-21T16:45:00Z","v":17659,"vw":88.535647},{"c":88.8825,"h":89,"l":88.6301,"n":959,"o":88.635,"t":"2026-09-21T17:00:00Z","v":41120,"vw":88.760703},{"c":88.94,"h":88.98,"l":88.83,"n":625,"o":88.885,"t":"2026-09-21T17:15:00Z","v":29900,"vw":88.921291},{"c":88.96,"h":88.96,"l":88.83,"n":811,"o":88.93,"t":"2026-09-21T17:30:00Z","v":28462,"vw":88.897563},{"c":89.09,"h":89.1,"l":88.95,"n":639,"o":89,"t":"2026-09-21T17:45:00Z","v":19077,"vw":89.0219},{"c":89.15,"h":89.275,"l":89.07,"n":815,"o":89.13,"t":"2026-09-21T18:00:00Z","v":31636,"vw":89.166135},{"c":89.21,"h":89.27,"l":89.07,"n":750,"o":89.13,"t":"2026-09-21T18:15:00Z","v":27509,"vw":89.179888},{"c":88.7,"h":89.24,"l":88.585,"n":1026,"o":89.22,"t":"2026-09-21T18:30:00Z","v":41235,"vw":88.944713},{"c":88.76,"h":88.96,"l":88.69,"n":808,"o":88.74,"t":"2026-09-21T18:45:00Z","v":31498,"vw":88.795688},{"c":89.14,"h":89.25,"l":88.7,"n":978,"o":88.78,"t":"2026-09-21T19:00:00Z","v":47512,"vw":89.00529},{"c":89.26,"h":89.26,"l":88.995,"n":1032,"o":89.11,"t":"2026-09-21T19:15:00Z","v":48785,"vw":89.131268},{"c":89.155,"h":89.28,"l":89.085,"n":1459,"o":89.23,"t":"2026-09-21T19:30:00Z","v":64191,"vw":89.193474},{"c":89.68,"h":89.74,"l":89.14,"n":4537,"o":89.195,"t":"2026-09-21T19:45:00Z","v":268071,"vw":89.479431},{"c":89.71,"h":89.71,"l":89.71,"n":33,"o":89.71,"t":"2026-09-21T20:00:00Z","v":184184,"vw":89.71},{"c":90.4,"h":90.4,"l":90.37,"n":15,"o":90.37,"t":"2026-09-22T08:30:00Z","v":910,"vw":90.387241},{"c":90.46,"h":90.47,"l":90.46,"n":2,"o":90.47,"t":"2026-09-22T08:45:00Z","v":231,"vw":90.464329},{"c":90.46,"h":90.46,"l":90.46,"n":1,"o":90.46,"t":"2026-09-22T09:00:00Z","v":231,"vw":90.46},{"c":90.46,"h":90.46,"l":90.282,"n":6,"o":90.282,"t":"2026-09-22T10:00:00Z","v":309,"vw":90.384255},{"c":90.5,"h":90.5,"l":90.5,"n":5,"o":90.5,"t":"2026-09-22T10:30:00Z","v":303,"vw":90.5},{"c":90.6,"h":90.6,"l":90.6,"n":3,"o":90.6,"t":"2026-09-22T11:00:00Z","v":120,"vw":90.6},{"c":91,"h":91,"l":91,"n":15,"o":91,"t":"2026-09-22T11:15:00Z","v":759,"vw":91},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-09-22T12:00:00Z","v":2000,"vw":92.5},{"c":91,"h":92,"l":91,"n":5,"o":92,"t":"2026-09-22T12:15:00Z","v":611,"vw":91.196667},{"c":92,"h":92.0775,"l":92,"n":6,"o":92.0775,"t":"2026-09-22T12:45:00Z","v":488,"vw":92.021875},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-09-22T13:00:00Z","v":1050,"vw":92},{"c":91,"h":92.37,"l":91,"n":21,"o":91,"t":"2026-09-22T13:15:00Z","v":2175,"vw":91.547905},{"c":88.5699,"h":91.25,"l":88.45,"n":685,"o":91,"t":"2026-09-22T13:30:00Z","v":61154,"vw":90.086649},{"c":88.26,"h":88.74,"l":87.88,"n":754,"o":88.41,"t":"2026-09-22T13:45:00Z","v":34094,"vw":88.219781},{"c":87.8,"h":88.73,"l":87.7001,"n":925,"o":88.22,"t":"2026-09-22T14:00:00Z","v":45797,"vw":88.091051},{"c":87.925,"h":88.63,"l":87.68,"n":745,"o":87.8,"t":"2026-09-22T14:15:00Z","v":37760,"vw":88.07363},{"c":88.545,"h":88.545,"l":87.8,"n":881,"o":87.9,"t":"2026-09-22T14:30:00Z","v":36339,"vw":88.123976},{"c":88.7,"h":88.8,"l":88.19,"n":1263,"o":88.37,"t":"2026-09-22T14:45:00Z","v":92885,"vw":88.44784},{"c":88.55,"h":88.73,"l":88.3,"n":870,"o":88.645,"t":"2026-09-22T15:00:00Z","v":46180,"vw":88.497163},{"c":88.77,"h":88.79,"l":88.385,"n":692,"o":88.545,"t":"2026-09-22T15:15:00Z","v":27019,"vw":88.537853},{"c":88.89,"h":89.06,"l":88.75,"n":823,"o":88.77,"t":"2026-09-22T15:30:00Z","v":42828,"vw":88.869719},{"c":88.875,"h":88.96,"l":88.655,"n":601,"o":88.96,"t":"2026-09-22T15:45:00Z","v":20953,"vw":88.851515},{"c":88.76,"h":88.945,"l":88.675,"n":577,"o":88.84,"t":"2026-09-22T16:00:00Z","v":22311,"vw":88.767824},{"c":88.81,"h":88.905,"l":88.6,"n":620,"o":88.79,"t":"2026-09-22T16:15:00Z","v":21424,"vw":88.742411},{"c":89.1,"h":89.1,"l":88.73,"n":699,"o":88.785,"t":"2026-09-22T16:30:00Z","v":23877,"vw":88.859205},{"c":89.11,"h":89.21,"l":88.84,"n":728,"o":89.08,"t":"2026-09-22T16:45:00Z","v":29338,"vw":89.024749},{"c":88.995,"h":89.17,"l":88.82,"n":589,"o":89.115,"t":"2026-09-22T17:00:00Z","v":31930,"vw":89.004122},{"c":89.205,"h":89.25,"l":88.94,"n":651,"o":89.04,"t":"2026-09-22T17:15:00Z","v":19346,"vw":89.108067},{"c":89.195,"h":89.24,"l":89.0391,"n":479,"o":89.185,"t":"2026-09-22T17:30:00Z","v":15430,"vw":89.161132},{"c":89.15,"h":89.35,"l":88.96,"n":928,"o":89.195,"t":"2026-09-22T17:45:00Z","v":29851,"vw":89.134943},{"c":89.09,"h":89.23,"l":88.835,"n":663,"o":89.22,"t":"2026-09-22T18:00:00Z","v":24532,"vw":89.002064},{"c":89.255,"h":89.3,"l":89,"n":903,"o":89.085,"t":"2026-09-22T18:15:00Z","v":36663,"vw":89.109692},{"c":89.62,"h":89.62,"l":89.245,"n":1142,"o":89.245,"t":"2026-09-22T18:30:00Z","v":52344,"vw":89.452689},{"c":89.4,"h":89.6216,"l":89.27,"n":882,"o":89.58,"t":"2026-09-22T18:45:00Z","v":29678,"vw":89.395913},{"c":89.085,"h":89.47,"l":89.085,"n":791,"o":89.36,"t":"2026-09-22T19:00:00Z","v":32542,"vw":89.343735},{"c":89.385,"h":89.56,"l":89.085,"n":1077,"o":89.085,"t":"2026-09-22T19:15:00Z","v":50001,"vw":89.318048},{"c":89.03,"h":89.385,"l":88.58,"n":1302,"o":89.385,"t":"2026-09-22T19:30:00Z","v":57993,"vw":88.89603},{"c":89.29,"h":89.43,"l":88.95,"n":3573,"o":89.01,"t":"2026-09-22T19:45:00Z","v":179560,"vw":89.218278},{"c":89.22,"h":89.31,"l":89.22,"n":38,"o":89.31,"t":"2026-09-22T20:00:00Z","v":322247,"vw":89.220902},{"c":89.449,"h":89.449,"l":89.449,"n":3,"o":89.449,"t":"2026-09-22T23:45:00Z","v":126,"vw":89.449},{"c":89.44,"h":89.44,"l":89.44,"n":1,"o":89.44,"t":"2026-09-23T13:00:00Z","v":128,"vw":89.44},{"c":90.64,"h":91.5,"l":89.32,"n":678,"o":89.39,"t":"2026-09-23T13:30:00Z","v":44122,"vw":90.115021},{"c":90.765,"h":91.375,"l":90.0726,"n":750,"o":90.45,"t":"2026-09-23T13:45:00Z","v":33703,"vw":90.89488},{"c":89.48,"h":90.765,"l":89.19,"n":1732,"o":90.69,"t":"2026-09-23T14:00:00Z","v":130113,"vw":89.36801},{"c":89.16,"h":89.35,"l":88.77,"n":778,"o":89.12,"t":"2026-09-23T14:15:00Z","v":43645,"vw":89.095117},{"c":89.76,"h":89.76,"l":89.17,"n":460,"o":89.22,"t":"2026-09-23T14:30:00Z","v":14326,"vw":89.46339},{"c":90.55,"h":90.62,"l":89.69,"n":665,"o":89.79,"t":"2026-09-23T14:45:00Z","v":18032,"vw":90.210377},{"c":90.095,"h":90.64,"l":90.095,"n":478,"o":90.42,"t":"2026-09-23T15:00:00Z","v":13101,"vw":90.308131},{"c":91.05,"h":91.06,"l":90.2,"n":646,"o":90.23,"t":"2026-09-23T15:15:00Z","v":22939,"vw":90.675962},{"c":90.67,"h":91.18,"l":90.665,"n":525,"o":90.98,"t":"2026-09-23T15:30:00Z","v":17590,"vw":90.937788},{"c":90.9,"h":90.955,"l":90.605,"n":576,"o":90.64,"t":"2026-09-23T15:45:00Z","v":20852,"vw":90.80588},{"c":90.59,"h":90.96,"l":90.5,"n":631,"o":90.92,"t":"2026-09-23T16:00:00Z","v":17810,"vw":90.767674},{"c":90.41,"h":90.59,"l":90.34,"n":503,"o":90.4,"t":"2026-09-23T16:15:00Z","v":15038,"vw":90.452073},{"c":90.07,"h":90.49,"l":90,"n":570,"o":90.47,"t":"2026-09-23T16:30:00Z","v":20464,"vw":90.182292},{"c":89.92,"h":90.17,"l":89.87,"n":400,"o":90.1,"t":"2026-09-23T16:45:00Z","v":12061,"vw":89.994753},{"c":89.72,"h":90.01,"l":89.56,"n":611,"o":89.905,"t":"2026-09-23T17:00:00Z","v":20265,"vw":89.728937},{"c":89.455,"h":89.91,"l":89.3956,"n":506,"o":89.71,"t":"2026-09-23T17:15:00Z","v":13254,"vw":89.721618},{"c":90.1475,"h":90.19,"l":89.26,"n":967,"o":89.46,"t":"2026-09-23T17:30:00Z","v":73796,"vw":89.802291},{"c":90.29,"h":90.29,"l":90.01,"n":510,"o":90.01,"t":"2026-09-23T17:45:00Z","v":16028,"vw":90.184607},{"c":90.4,"h":90.5,"l":90.08,"n":916,"o":90.14,"t":"2026-09-23T18:00:00Z","v":43148,"vw":90.32898},{"c":90.1,"h":90.44,"l":90.1,"n":632,"o":90.4,"t":"2026-09-23T18:15:00Z","v":25009,"vw":90.292293},{"c":90.205,"h":90.24,"l":90.05,"n":778,"o":90.21,"t":"2026-09-23T18:30:00Z","v":34100,"vw":90.164738},{"c":90.88,"h":90.88,"l":90.2,"n":1588,"o":90.21,"t":"2026-09-23T18:45:00Z","v":177018,"vw":90.56881},{"c":90.8525,"h":90.94,"l":90.57,"n":943,"o":90.94,"t":"2026-09-23T19:00:00Z","v":36828,"vw":90.72639},{"c":91.18,"h":91.18,"l":90.78,"n":1338,"o":90.86,"t":"2026-09-23T19:15:00Z","v":58214,"vw":90.978378},{"c":90.98,"h":91.19,"l":90.78,"n":1761,"o":91.175,"t":"2026-09-23T19:30:00Z","v":90714,"vw":90.920041},{"c":91.34,"h":91.52,"l":90.94,"n":4407,"o":91.09,"t":"2026-09-23T19:45:00Z","v":230305,"vw":91.155685},{"c":91.28,"h":91.34,"l":91.28,"n":50,"o":91.34,"t":"2026-09-23T20:00:00Z","v":267038,"vw":91.280024},{"c":90.5,"h":90.5,"l":90.5,"n":2,"o":90.5,"t":"2026-09-24T08:30:00Z","v":110,"vw":90.5},{"c":89.96,"h":89.96,"l":89.96,"n":1,"o":89.96,"t":"2026-09-24T08:45:00Z","v":100,"vw":89.96},{"c":90.41,"h":90.41,"l":90.41,"n":6,"o":90.41,"t":"2026-09-24T11:15:00Z","v":125,"vw":90.41},{"c":90.9,"h":90.9,"l":90.9,"n":4,"o":90.9,"t":"2026-09-24T13:00:00Z","v":195,"vw":90.9},{"c":91,"h":91.15,"l":91,"n":6,"o":91,"t":"2026-09-24T13:15:00Z","v":526,"vw":91.051374},{"c":90.71,"h":91.46,"l":90.3529,"n":586,"o":91,"t":"2026-09-24T13:30:00Z","v":44359,"vw":90.986448},{"c":89.99,"h":90.87,"l":89.34,"n":811,"o":90.72,"t":"2026-09-24T13:45:00Z","v":53667,"vw":90.238594},{"c":90.205,"h":90.29,"l":89.6625,"n":977,"o":89.98,"t":"2026-09-24T14:00:00Z","v":54748,"vw":90.084379},{"c":90.22,"h":90.36,"l":89.785,"n":704,"o":90.2,"t":"2026-09-24T14:15:00Z","v":25792,"vw":90.115234},{"c":90.82,"h":90.82,"l":90.22,"n":537,"o":90.22,"t":"2026-09-24T14:30:00Z","v":17314,"vw":90.469967},{"c":91.01,"h":91.1599,"l":90.66,"n":534,"o":90.92,"t":"2026-09-24T14:45:00Z","v":27059,"vw":90.793088},{"c":91.08,"h":91.335,"l":90.8737,"n":430,"o":90.965,"t":"2026-09-24T15:00:00Z","v":16860,"vw":91.089164},{"c":90.615,"h":91.075,"l":90.6,"n":465,"o":91.075,"t":"2026-09-24T15:15:00Z","v":26465,"vw":90.673291},{"c":90.585,"h":90.935,"l":90.54,"n":514,"o":90.62,"t":"2026-09-24T15:30:00Z","v":19299,"vw":90.739638},{"c":90.61,"h":90.62,"l":90.45,"n":315,"o":90.595,"t":"2026-09-24T15:45:00Z","v":10397,"vw":90.555648},{"c":90.23,"h":90.61,"l":90.02,"n":440,"o":90.61,"t":"2026-09-24T16:00:00Z","v":18630,"vw":90.386642},{"c":90.79,"h":90.79,"l":90.2185,"n":572,"o":90.23,"t":"2026-09-24T16:15:00Z","v":43104,"vw":90.527429},{"c":90.375,"h":90.7,"l":90.355,"n":405,"o":90.7,"t":"2026-09-24T16:30:00Z","v":15733,"vw":90.511845},{"c":90.575,"h":90.74,"l":90.31,"n":382,"o":90.37,"t":"2026-09-24T16:45:00Z","v":15481,"vw":90.552537},{"c":90.37,"h":90.575,"l":90.2,"n":474,"o":90.575,"t":"2026-09-24T17:00:00Z","v":28132,"vw":90.361527},{"c":90.36,"h":90.62,"l":90.32,"n":812,"o":90.37,"t":"2026-09-24T17:15:00Z","v":48533,"vw":90.51531},{"c":90.24,"h":90.39,"l":90.107,"n":622,"o":90.33,"t":"2026-09-24T17:30:00Z","v":29549,"vw":90.246724},{"c":90.28,"h":90.415,"l":90.18,"n":478,"o":90.24,"t":"2026-09-24T17:45:00Z","v":18337,"vw":90.349408},{"c":90.335,"h":90.39,"l":90.0901,"n":661,"o":90.384,"t":"2026-09-24T18:00:00Z","v":29655,"vw":90.234679},{"c":90.43,"h":90.435,"l":90.29,"n":534,"o":90.315,"t":"2026-09-24T18:15:00Z","v":24065,"vw":90.361535},{"c":90.06,"h":90.495,"l":89.93,"n":698,"o":90.47,"t":"2026-09-24T18:30:00Z","v":34825,"vw":90.134965},{"c":90.355,"h":90.385,"l":90.1,"n":796,"o":90.11,"t":"2026-09-24T18:45:00Z","v":32142,"vw":90.2823},{"c":90.535,"h":90.59,"l":90.26,"n":947,"o":90.33,"t":"2026-09-24T19:00:00Z","v":78321,"vw":90.432376},{"c":90.67,"h":90.75,"l":90.41,"n":1063,"o":90.535,"t":"2026-09-24T19:15:00Z","v":55209,"vw":90.592486},{"c":91.035,"h":91.17,"l":90.53,"n":1983,"o":90.69,"t":"2026-09-24T19:30:00Z","v":119045,"vw":90.891775},{"c":91.3,"h":91.3,"l":90.64,"n":5436,"o":91.035,"t":"2026-09-24T19:45:00Z","v":349778,"vw":91.014517},{"c":91.4,"h":91.4,"l":91.28,"n":43,"o":91.28,"t":"2026-09-24T20:00:00Z","v":318639,"vw":91.280093},{"c":91.28,"h":91.28,"l":91.28,"n":1,"o":91.28,"t":"2026-09-24T20:30:00Z","v":180,"vw":91.28},{"c":91.56,"h":91.56,"l":91.56,"n":26,"o":91.56,"t":"2026-09-25T12:45:00Z","v":542,"vw":91.56},{"c":92.205,"h":92.37,"l":90.5,"n":1053,"o":90.88,"t":"2026-09-25T13:30:00Z","v":67735,"vw":91.668864},{"c":91.935,"h":92.64,"l":91.74,"n":1069,"o":92.39,"t":"2026-09-25T13:45:00Z","v":83069,"vw":92.117671},{"c":91.55,"h":92.03,"l":90.18,"n":1473,"o":91.93,"t":"2026-09-25T14:00:00Z","v":180215,"vw":90.935948},{"c":91.185,"h":91.69,"l":90.77,"n":646,"o":91.495,"t":"2026-09-25T14:15:00Z","v":28535,"vw":91.123293},{"c":90.29,"h":91.21,"l":90.095,"n":795,"o":90.95,"t":"2026-09-25T14:30:00Z","v":30422,"vw":90.498758},{"c":90.87,"h":90.925,"l":90.05,"n":861,"o":90.15,"t":"2026-09-25T14:45:00Z","v":48984,"vw":90.404342},{"c":90.34,"h":90.89,"l":90.27,"n":527,"o":90.8,"t":"2026-09-25T15:00:00Z","v":24132,"vw":90.660202},{"c":90.445,"h":90.53,"l":90.19,"n":527,"o":90.25,"t":"2026-09-25T15:15:00Z","v":20789,"vw":90.420995},{"c":89.705,"h":90.53,"l":89.7,"n":747,"o":90.5,"t":"2026-09-25T15:30:00Z","v":38915,"vw":90.21046},{"c":89.56,"h":89.935,"l":89.45,"n":1010,"o":89.695,"t":"2026-09-25T15:45:00Z","v":52588,"vw":89.715758},{"c":89.1,"h":89.62,"l":89.03,"n":854,"o":89.52,"t":"2026-09-25T16:00:00Z","v":39408,"vw":89.328205},{"c":89.12,"h":89.41,"l":88.82,"n":838,"o":89.16,"t":"2026-09-25T16:15:00Z","v":33086,"vw":89.148416},{"c":89.22,"h":89.31,"l":88.71,"n":810,"o":89.14,"t":"2026-09-25T16:30:00Z","v":44416,"vw":89.038032},{"c":88.7,"h":89.22,"l":88.54,"n":652,"o":89.22,"t":"2026-09-25T16:45:00Z","v":37131,"vw":88.867727},{"c":88.6501,"h":89.085,"l":88.63,"n":880,"o":88.63,"t":"2026-09-25T17:00:00Z","v":63612,"vw":88.893813},{"c":88.96,"h":89.19,"l":88.79,"n":435,"o":88.99,"t":"2026-09-25T17:15:00Z","v":21934,"vw":89.00728},{"c":89.105,"h":89.17,"l":88.95,"n":614,"o":88.96,"t":"2026-09-25T17:30:00Z","v":30278,"vw":89.087614},{"c":89.165,"h":89.28,"l":89.08,"n":695,"o":89.095,"t":"2026-09-25T17:45:00Z","v":25655,"vw":89.170333},{"c":88.83,"h":89.165,"l":88.77,"n":572,"o":89.165,"t":"2026-09-25T18:00:00Z","v":26107,"vw":88.886254},{"c":88.755,"h":88.935,"l":88.71,"n":755,"o":88.855,"t":"2026-09-25T18:15:00Z","v":34768,"vw":88.83245},{"c":88.615,"h":88.8,"l":88.51,"n":680,"o":88.8,"t":"2026-09-25T18:30:00Z","v":31367,"vw":88.654845},{"c":88.305,"h":88.8,"l":88.29,"n":983,"o":88.615,"t":"2026-09-25T18:45:00Z","v":37924,"vw":88.546999},{"c":88.12,"h":88.37,"l":88.07,"n":939,"o":88.36,"t":"2026-09-25T19:00:00Z","v":39994,"vw":88.201782},{"c":87.7,"h":88.13,"l":87.37,"n":1386,"o":88.12,"t":"2026-09-25T19:15:00Z","v":63281,"vw":87.733052},{"c":87.84,"h":87.92,"l":87.44,"n":1444,"o":87.695,"t":"2026-09-25T19:30:00Z","v":71933,"vw":87.680266},{"c":88.13,"h":88.13,"l":87.46,"n":5589,"o":87.84,"t":"2026-09-25T19:45:00Z","v":305430,"vw":87.788052},{"c":88.12,"h":88.12,"l":88.12,"n":38,"o":88.12,"t":"2026-09-25T20:00:00Z","v":275904,"vw":88.12},{"c":87.5,"h":87.5,"l":87.5,"n":5,"o":87.5,"t":"2026-09-25T21:00:00Z","v":500,"vw":87.5},{"c":89.25,"h":89.25,"l":86.5607,"n":5,"o":89.25,"t":"2026-09-25T22:00:00Z","v":960,"vw":88.652378},{"c":87.97,"h":88.16,"l":87,"n":13,"o":87,"t":"2026-09-28T08:00:00Z","v":1083,"vw":87.764003},{"c":86.12,"h":86.24,"l":86.12,"n":3,"o":86.24,"t":"2026-09-28T09:00:00Z","v":222,"vw":86.18},{"c":87.25,"h":87.25,"l":87.25,"n":3,"o":87.25,"t":"2026-09-28T11:15:00Z","v":239,"vw":87.25},{"c":86.68,"h":86.68,"l":86.68,"n":2,"o":86.68,"t":"2026-09-28T12:00:00Z","v":250,"vw":86.68},{"c":84.52,"h":86.5,"l":84.52,"n":30,"o":86.42,"t":"2026-09-28T12:45:00Z","v":2272,"vw":85.659857},{"c":84.52,"h":84.99,"l":84.52,"n":8,"o":84.99,"t":"2026-09-28T13:00:00Z","v":617,"vw":84.642},{"c":84.75,"h":84.75,"l":84.75,"n":2,"o":84.75,"t":"2026-09-28T13:15:00Z","v":181,"vw":84.75},{"c":86.11,"h":86.86,"l":84.62,"n":1295,"o":85.66,"t":"2026-09-28T13:30:00Z","v":85571,"vw":85.829975},{"c":86.94,"h":87.13,"l":85.42,"n":1069,"o":86.19,"t":"2026-09-28T13:45:00Z","v":45270,"vw":86.41454},{"c":87.82,"h":88.18,"l":87.16,"n":1171,"o":87.16,"t":"2026-09-28T14:00:00Z","v":74974,"vw":87.696011},{"c":87.73,"h":88.19,"l":87.5592,"n":1301,"o":87.995,"t":"2026-09-28T14:15:00Z","v":66617,"vw":87.897148},{"c":87.15,"h":87.555,"l":87.01,"n":629,"o":87.55,"t":"2026-09-28T14:30:00Z","v":22501,"vw":87.256443},{"c":87.05,"h":87.31,"l":86.76,"n":1112,"o":87.08,"t":"2026-09-28T14:45:00Z","v":31734,"vw":87.025842},{"c":88.02,"h":88.065,"l":87.095,"n":1067,"o":87.095,"t":"2026-09-28T15:00:00Z","v":32699,"vw":87.662051},{"c":87.9,"h":88.24,"l":87.855,"n":862,"o":88.02,"t":"2026-09-28T15:15:00Z","v":26680,"vw":88.064749},{"c":87.795,"h":87.96,"l":87.55,"n":809,"o":87.78,"t":"2026-09-28T15:30:00Z","v":29407,"vw":87.799182},{"c":87.645,"h":88.18,"l":87.61,"n":882,"o":87.74,"t":"2026-09-28T15:45:00Z","v":37308,"vw":88.005208},{"c":88.01,"h":88.235,"l":87.68,"n":1094,"o":87.76,"t":"2026-09-28T16:00:00Z","v":48396,"vw":88.023989},{"c":88.265,"h":88.5,"l":88.01,"n":885,"o":88.01,"t":"2026-09-28T16:15:00Z","v":29884,"vw":88.312872},{"c":88.17,"h":88.35,"l":87.97,"n":819,"o":88.22,"t":"2026-09-28T16:30:00Z","v":38302,"vw":88.204201},{"c":88.2,"h":88.32,"l":88.105,"n":684,"o":88.105,"t":"2026-09-28T16:45:00Z","v":43772,"vw":88.204244},{"c":88.515,"h":88.67,"l":88.095,"n":1022,"o":88.18,"t":"2026-09-28T17:00:00Z","v":43063,"vw":88.286433},{"c":88.44,"h":88.695,"l":88.275,"n":796,"o":88.51,"t":"2026-09-28T17:15:00Z","v":43841,"vw":88.520123},{"c":88.245,"h":88.48,"l":88.12,"n":825,"o":88.38,"t":"2026-09-28T17:30:00Z","v":39623,"vw":88.261898},{"c":88.02,"h":88.275,"l":87.88,"n":947,"o":88.27,"t":"2026-09-28T17:45:00Z","v":56464,"vw":88.019353},{"c":88.51,"h":88.55,"l":87.94,"n":941,"o":87.98,"t":"2026-09-28T18:00:00Z","v":42927,"vw":88.2299},{"c":88.35,"h":88.65,"l":88.325,"n":981,"o":88.55,"t":"2026-09-28T18:15:00Z","v":42852,"vw":88.499364},{"c":88.38,"h":88.455,"l":88.3,"n":764,"o":88.35,"t":"2026-09-28T18:30:00Z","v":36714,"vw":88.388757},{"c":88.48,"h":88.64,"l":88.305,"n":1219,"o":88.375,"t":"2026-09-28T18:45:00Z","v":55533,"vw":88.475219},{"c":88.13,"h":88.485,"l":88.13,"n":1224,"o":88.48,"t":"2026-09-28T19:00:00Z","v":53987,"vw":88.359064},{"c":88.029,"h":88.44,"l":87.95,"n":1504,"o":88.19,"t":"2026-09-28T19:15:00Z","v":80459,"vw":88.260933},{"c":88.3,"h":88.51,"l":87.995,"n":1740,"o":88,"t":"2026-09-28T19:30:00Z","v":87581,"vw":88.286036},{"c":87.94,"h":88.49,"l":87.94,"n":4837,"o":88.3,"t":"2026-09-28T19:45:00Z","v":289169,"vw":88.182724},{"c":87.94,"h":87.98,"l":87.94,"n":30,"o":87.98,"t":"2026-09-28T20:00:00Z","v":418151,"vw":87.940019},{"c":87.92,"h":87.92,"l":87.92,"n":1,"o":87.92,"t":"2026-09-28T20:30:00Z","v":100,"vw":87.92},{"c":87.93,"h":87.93,"l":87.92,"n":3,"o":87.92,"t":"2026-09-28T21:00:00Z","v":500,"vw":87.925},{"c":87.16,"h":88.94,"l":86.72,"n":499,"o":87.49,"t":"2026-09-29T13:30:00Z","v":36453,"vw":87.651736},{"c":87.63,"h":88.08,"l":87.05,"n":639,"o":87.18,"t":"2026-09-29T13:45:00Z","v":32017,"vw":87.551844},{"c":88.33,"h":88.76,"l":87.625,"n":1419,"o":87.625,"t":"2026-09-29T14:00:00Z","v":92530,"vw":88.363877},{"c":88.645,"h":88.84,"l":88.21,"n":960,"o":88.33,"t":"2026-09-29T14:15:00Z","v":40168,"vw":88.560997},{"c":88.15,"h":88.645,"l":87.985,"n":964,"o":88.64,"t":"2026-09-29T14:30:00Z","v":37320,"vw":88.374552},{"c":88.525,"h":88.53,"l":88.12,"n":854,"o":88.24,"t":"2026-09-29T14:45:00Z","v":28050,"vw":88.344941},{"c":88.755,"h":88.77,"l":88.45,"n":885,"o":88.57,"t":"2026-09-29T15:00:00Z","v":25049,"vw":88.59723},{"c":88.84,"h":88.95,"l":88.72,"n":912,"o":88.81,"t":"2026-09-29T15:15:00Z","v":37426,"vw":88.82905},{"c":88.91,"h":88.94,"l":88.62,"n":771,"o":88.87,"t":"2026-09-29T15:30:00Z","v":24649,"vw":88.846692},{"c":88.48,"h":89.09,"l":88.48,"n":919,"o":88.95,"t":"2026-09-29T15:45:00Z","v":49699,"vw":88.794455},{"c":88.1,"h":88.515,"l":88.1,"n":693,"o":88.515,"t":"2026-09-29T16:00:00Z","v":27792,"vw":88.371154},{"c":88.385,"h":88.47,"l":88.1,"n":792,"o":88.1,"t":"2026-09-29T16:15:00Z","v":46848,"vw":88.310725},{"c":88.28,"h":88.5,"l":88.22,"n":569,"o":88.385,"t":"2026-09-29T16:30:00Z","v":17799,"vw":88.397652},{"c":88.2,"h":88.33,"l":88.17,"n":526,"o":88.21,"t":"2026-09-29T16:45:00Z","v":27912,"vw":88.280144},{"c":87.73,"h":88.225,"l":87.61,"n":886,"o":88.2,"t":"2026-09-29T17:00:00Z","v":32985,"vw":87.984864},{"c":87.53,"h":87.99,"l":87.46,"n":634,"o":87.695,"t":"2026-09-29T17:15:00Z","v":18779,"vw":87.857594},{"c":87.7,"h":87.78,"l":87.405,"n":792,"o":87.54,"t":"2026-09-29T17:30:00Z","v":39587,"vw":87.65796},{"c":87.68,"h":87.72,"l":87.35,"n":544,"o":87.69,"t":"2026-09-29T17:45:00Z","v":36156,"vw":87.576998},{"c":87.995,"h":87.995,"l":87.43,"n":711,"o":87.77,"t":"2026-09-29T18:00:00Z","v":27438,"vw":87.809187},{"c":88.07,"h":88.21,"l":87.77,"n":822,"o":87.94,"t":"2026-09-29T18:15:00Z","v":28912,"vw":87.954302},{"c":87.9475,"h":88.055,"l":87.825,"n":565,"o":88.02,"t":"2026-09-29T18:30:00Z","v":19288,"vw":87.920098},{"c":88.05,"h":88.13,"l":87.85,"n":1023,"o":88,"t":"2026-09-29T18:45:00Z","v":28433,"vw":87.993618},{"c":88.26,"h":88.26,"l":87.74,"n":1166,"o":88.05,"t":"2026-09-29T19:00:00Z","v":73608,"vw":87.965997},{"c":88.371,"h":88.505,"l":88.18,"n":1025,"o":88.225,"t":"2026-09-29T19:15:00Z","v":46462,"vw":88.377144},{"c":88.585,"h":88.66,"l":88.27,"n":1312,"o":88.37,"t":"2026-09-29T19:30:00Z","v":73964,"vw":88.437033},{"c":88.86,"h":89.02,"l":88.435,"n":4923,"o":88.62,"t":"2026-09-29T19:45:00Z","v":227407,"vw":88.823954},{"c":88.8,"h":88.85,"l":88.8,"n":29,"o":88.85,"t":"2026-09-29T20:00:00Z","v":366558,"vw":88.800111},{"c":88.9,"h":88.9,"l":88.9,"n":1,"o":88.9,"t":"2026-09-29T21:45:00Z","v":100,"vw":88.9},{"c":88.75,"h":88.75,"l":88.75,"n":3,"o":88.75,"t":"2026-09-30T08:00:00Z","v":200,"vw":88.75},{"c":90.56,"h":90.75,"l":88.855,"n":592,"o":88.9,"t":"2026-09-30T13:30:00Z","v":40386,"vw":89.818014},{"c":90.415,"h":90.73,"l":89.77,"n":751,"o":90.72,"t":"2026-09-30T13:45:00Z","v":41734,"vw":90.32888},{"c":91.17,"h":91.17,"l":90.16,"n":1379,"o":90.4425,"t":"2026-09-30T14:00:00Z","v":119595,"vw":90.637595},{"c":91.67,"h":91.83,"l":91.01,"n":1048,"o":91.14,"t":"2026-09-30T14:15:00Z","v":50689,"vw":91.331735},{"c":92.255,"h":92.46,"l":91.58,"n":1569,"o":91.75,"t":"2026-09-30T14:30:00Z","v":118777,"vw":92.120941},{"c":92.535,"h":92.69,"l":92.1,"n":1491,"o":92.255,"t":"2026-09-30T14:45:00Z","v":79040,"vw":92.390957},{"c":92.4793,"h":92.53,"l":92.17,"n":798,"o":92.53,"t":"2026-09-30T15:00:00Z","v":32817,"vw":92.340924},{"c":92.265,"h":92.54,"l":92.2105,"n":713,"o":92.385,"t":"2026-09-30T15:15:00Z","v":21996,"vw":92.367116},{"c":92.075,"h":92.2,"l":91.88,"n":735,"o":92.2,"t":"2026-09-30T15:30:00Z","v":28850,"vw":92.0625},{"c":92.05,"h":92.08,"l":91.95,"n":464,"o":92.08,"t":"2026-09-30T15:45:00Z","v":16294,"vw":92.026153},{"c":91.77,"h":91.98,"l":91.65,"n":624,"o":91.95,"t":"2026-09-30T16:00:00Z","v":21415,"vw":91.796828},{"c":92.155,"h":92.2837,"l":91.77,"n":874,"o":91.8,"t":"2026-09-30T16:15:00Z","v":33488,"vw":92.081436},{"c":92.14,"h":92.18,"l":91.685,"n":658,"o":92.04,"t":"2026-09-30T16:30:00Z","v":29483,"vw":91.974632},{"c":91.805,"h":92.14,"l":91.76,"n":563,"o":92.14,"t":"2026-09-30T16:45:00Z","v":20188,"vw":91.902693},{"c":91.9901,"h":92.205,"l":91.805,"n":912,"o":91.805,"t":"2026-09-30T17:00:00Z","v":41481,"vw":92.000519},{"c":91.7075,"h":92.01,"l":91.545,"n":769,"o":92.01,"t":"2026-09-30T17:15:00Z","v":24889,"vw":91.769534},{"c":91.675,"h":91.78,"l":91.61,"n":590,"o":91.675,"t":"2026-09-30T17:30:00Z","v":24183,"vw":91.705897},{"c":91.57,"h":91.95,"l":91.5,"n":650,"o":91.67,"t":"2026-09-30T17:45:00Z","v":20960,"vw":91.781977},{"c":91.71,"h":91.76,"l":91.47,"n":712,"o":91.535,"t":"2026-09-30T18:00:00Z","v":20149,"vw":91.58767},{"c":91.99,"h":92.08,"l":91.685,"n":821,"o":91.76,"t":"2026-09-30T18:15:00Z","v":27338,"vw":91.822793},{"c":92.035,"h":92.14,"l":91.88,"n":865,"o":91.96,"t":"2026-09-30T18:30:00Z","v":39148,"vw":92.005869},{"c":91.825,"h":92.07,"l":91.81,"n":865,"o":92.01,"t":"2026-09-30T18:45:00Z","v":28187,"vw":91.906932},{"c":92.16,"h":92.25,"l":91.83,"n":1181,"o":91.83,"t":"2026-09-30T19:00:00Z","v":49752,"vw":92.135479},{"c":92.05,"h":92.16,"l":91.97,"n":1426,"o":92.16,"t":"2026-09-30T19:15:00Z","v":57106,"vw":92.042219},{"c":92.13,"h":92.4,"l":91.905,"n":2174,"o":92.035,"t":"2026-09-30T19:30:00Z","v":98353,"vw":92.189365},{"c":91.68,"h":92.3,"l":91.65,"n":5483,"o":92.15,"t":"2026-09-30T19:45:00Z","v":307432,"vw":91.950295},{"c":92.28,"h":92.28,"l":91.7,"n":45,"o":91.7,"t":"2026-09-30T20:00:00Z","v":476302,"vw":91.700122},{"c":92.5,"h":92.5,"l":91.73,"n":7,"o":91.73,"t":"2026-10-01T08:00:00Z","v":328,"vw":92.079412},{"c":92.43,"h":92.43,"l":92.43,"n":2,"o":92.43,"t":"2026-10-01T11:00:00Z","v":226,"vw":92.43},{"c":93.04,"h":93.04,"l":93.02,"n":3,"o":93.02,"t":"2026-10-01T11:30:00Z","v":387,"vw":93.02678},{"c":93.15,"h":93.15,"l":93.12,"n":18,"o":93.14,"t":"2026-10-01T12:45:00Z","v":1366,"vw":93.133661},{"c":92.52,"h":92.52,"l":92.52,"n":4,"o":92.52,"t":"2026-10-01T13:15:00Z","v":266,"vw":92.52},{"c":92.455,"h":93.82,"l":91.61,"n":487,"o":93.56,"t":"2026-10-01T13:30:00Z","v":62447,"vw":93.415379},{"c":92.44,"h":92.59,"l":91.55,"n":649,"o":92.14,"t":"2026-10-01T13:45:00Z","v":30264,"vw":92.206365},{"c":91.23,"h":92.63,"l":91.23,"n":1036,"o":92.455,"t":"2026-10-01T14:00:00Z","v":68304,"vw":92.025185},{"c":91.33,"h":91.59,"l":91.21,"n":614,"o":91.36,"t":"2026-10-01T14:15:00Z","v":24609,"vw":91.385001},{"c":90.86,"h":91.47,"l":90.35,"n":831,"o":91.385,"t":"2026-10-01T14:30:00Z","v":56300,"vw":91.049135},{"c":90.49,"h":90.845,"l":90.26,"n":724,"o":90.78,"t":"2026-10-01T14:45:00Z","v":55627,"vw":90.597283},{"c":90.74,"h":90.925,"l":90.3601,"n":716,"o":90.62,"t":"2026-10-01T15:00:00Z","v":28601,"vw":90.628342},{"c":90.6,"h":90.7,"l":90.2,"n":484,"o":90.7,"t":"2026-10-01T15:15:00Z","v":12722,"vw":90.506553},{"c":90.87,"h":90.93,"l":90.44,"n":649,"o":90.58,"t":"2026-10-01T15:30:00Z","v":21906,"vw":90.660754},{"c":90.985,"h":91.37,"l":90.79,"n":700,"o":90.8125,"t":"2026-10-01T15:45:00Z","v":26715,"vw":91.049827},{"c":90.84,"h":91,"l":90.76,"n":585,"o":90.985,"t":"2026-10-01T16:00:00Z","v":36590,"vw":90.891671},{"c":90.85,"h":91.025,"l":90.7101,"n":453,"o":90.835,"t":"2026-10-01T16:15:00Z","v":16917,"vw":90.878339},{"c":90.92,"h":91.27,"l":90.9,"n":751,"o":90.9,"t":"2026-10-01T16:30:00Z","v":26010,"vw":91.095494},{"c":90.82,"h":90.96,"l":90.7,"n":657,"o":90.915,"t":"2026-10-01T16:45:00Z","v":20661,"vw":90.852116},{"c":91.33,"h":91.41,"l":90.79,"n":593,"o":90.79,"t":"2026-10-01T17:00:00Z","v":20582,"vw":91.027897},{"c":91.65,"h":91.76,"l":91.26,"n":723,"o":91.3,"t":"2026-10-01T17:15:00Z","v":33051,"vw":91.454927},{"c":91.8175,"h":91.85,"l":91.565,"n":621,"o":91.715,"t":"2026-10-01T17:30:00Z","v":19405,"vw":91.731895},{"c":91.7,"h":91.85,"l":91.455,"n":581,"o":91.85,"t":"2026-10-01T17:45:00Z","v":31926,"vw":91.703311},{"c":91.505,"h":91.91,"l":91.48,"n":511,"o":91.75,"t":"2026-10-01T18:00:00Z","v":15736,"vw":91.658063},{"c":91.64,"h":91.74,"l":91.51,"n":499,"o":91.52,"t":"2026-10-01T18:15:00Z","v":16092,"vw":91.627177},{"c":91.78,"h":91.89,"l":91.65,"n":794,"o":91.65,"t":"2026-10-01T18:30:00Z","v":27444,"vw":91.770076},{"c":92.03,"h":92.115,"l":91.82,"n":840,"o":91.82,"t":"2026-10-01T18:45:00Z","v":29325,"vw":91.958866},{"c":92.17,"h":92.19,"l":91.99,"n":918,"o":92,"t":"2026-10-01T19:00:00Z","v":33493,"vw":92.116791},{"c":92.6359,"h":92.67,"l":92.13,"n":1173,"o":92.13,"t":"2026-10-01T19:15:00Z","v":44998,"vw":92.435368},{"c":92.6,"h":92.93,"l":92.55,"n":1625,"o":92.6175,"t":"2026-10-01T19:30:00Z","v":76668,"vw":92.777603},{"c":92.3,"h":92.63,"l":92.065,"n":4515,"o":92.6,"t":"2026-10-01T19:45:00Z","v":301319,"vw":92.267207},{"c":92.31,"h":92.31,"l":92.26,"n":37,"o":92.26,"t":"2026-10-01T20:00:00Z","v":212160,"vw":92.309859},{"c":92.5,"h":92.5,"l":92.5,"n":4,"o":92.5,"t":"2026-10-02T11:15:00Z","v":324,"vw":92.5},{"c":93.96,"h":94.5,"l":92.58,"n":763,"o":92.58,"t":"2026-10-02T13:30:00Z","v":101488,"vw":93.685963},{"c":93.565,"h":93.945,"l":92.75,"n":703,"o":93.945,"t":"2026-10-02T13:45:00Z","v":52472,"vw":93.453847},{"c":93.55,"h":93.81,"l":93.48,"n":941,"o":93.585,"t":"2026-10-02T14:00:00Z","v":51704,"vw":93.621245},{"c":93.505,"h":94.07,"l":93.47,"n":1000,"o":93.55,"t":"2026-10-02T14:15:00Z","v":67837,"vw":93.748457},{"c":93.61,"h":93.695,"l":93.41,"n":736,"o":93.49,"t":"2026-10-02T14:30:00Z","v":51526,"vw":93.599036},{"c":93.64,"h":93.755,"l":93.39,"n":597,"o":93.615,"t":"2026-10-02T14:45:00Z","v":28280,"vw":93.576204},{"c":93.42,"h":93.73,"l":93.1,"n":1077,"o":93.64,"t":"2026-10-02T15:00:00Z","v":54423,"vw":93.468374},{"c":93.61,"h":93.61,"l":93.19,"n":451,"o":93.42,"t":"2026-10-02T15:15:00Z","v":14945,"vw":93.418346},{"c":93.78,"h":93.92,"l":93.52,"n":605,"o":93.54,"t":"2026-10-02T15:30:00Z","v":21759,"vw":93.655802},{"c":93.33,"h":94,"l":93.17,"n":722,"o":93.84,"t":"2026-10-02T15:45:00Z","v":26553,"vw":93.530367},{"c":93.52,"h":93.57,"l":93.22,"n":573,"o":93.315,"t":"2026-10-02T16:00:00Z","v":15538,"vw":93.431195},{"c":93.2,"h":93.53,"l":93.15,"n":532,"o":93.53,"t":"2026-10-02T16:15:00Z","v":16129,"vw":93.306648},{"c":93.41,"h":93.53,"l":93.17,"n":598,"o":93.2,"t":"2026-10-02T16:30:00Z","v":15449,"vw":93.370108},{"c":93.57,"h":93.69,"l":93.39,"n":718,"o":93.42,"t":"2026-10-02T16:45:00Z","v":23613,"vw":93.545984},{"c":93.795,"h":93.86,"l":93.49,"n":563,"o":93.57,"t":"2026-10-02T17:00:00Z","v":19365,"vw":93.643334},{"c":93.715,"h":93.95,"l":93.67,"n":602,"o":93.84,"t":"2026-10-02T17:15:00Z","v":20313,"vw":93.819516},{"c":93.9,"h":93.94,"l":93.72,"n":793,"o":93.76,"t":"2026-10-02T17:30:00Z","v":31084,"vw":93.829797},{"c":93.78,"h":94.03,"l":93.63,"n":779,"o":93.84,"t":"2026-10-02T17:45:00Z","v":46905,"vw":93.911216},{"c":93.85,"h":93.97,"l":93.69,"n":669,"o":93.83,"t":"2026-10-02T18:00:00Z","v":31195,"vw":93.858892},{"c":93.89,"h":93.97,"l":93.76,"n":988,"o":93.859,"t":"2026-10-02T18:15:00Z","v":49813,"vw":93.885491},{"c":93.9,"h":94.005,"l":93.82,"n":981,"o":93.89,"t":"2026-10-02T18:30:00Z","v":50842,"vw":93.931069},{"c":93.95,"h":93.99,"l":93.835,"n":1035,"o":93.9,"t":"2026-10-02T18:45:00Z","v":60049,"vw":93.933355},{"c":93.965,"h":94.07,"l":93.895,"n":1118,"o":93.98,"t":"2026-10-02T19:00:00Z","v":85276,"vw":93.991988},{"c":93.65,"h":94.04,"l":93.555,"n":1077,"o":93.965,"t":"2026-10-02T19:15:00Z","v":59860,"vw":93.799829},{"c":93.73,"h":93.8,"l":93.49,"n":1682,"o":93.63,"t":"2026-10-02T19:30:00Z","v":106171,"vw":93.659203},{"c":93.94,"h":94.12,"l":93.69,"n":5001,"o":93.73,"t":"2026-10-02T19:45:00Z","v":293334,"vw":93.91473},{"c":93.94,"h":93.94,"l":93.94,"n":48,"o":93.94,"t":"2026-10-02T20:00:00Z","v":362367,"vw":93.94},{"c":94.22,"h":94.22,"l":93.1,"n":7,"o":93.1,"t":"2026-10-05T08:00:00Z","v":290,"vw":93.643689},{"c":91.84,"h":93.95,"l":90.88,"n":132,"o":93.36,"t":"2026-10-05T11:00:00Z","v":4826,"vw":92.777533},{"c":92.5,"h":92.65,"l":92.5,"n":4,"o":92.65,"t":"2026-10-05T11:15:00Z","v":359,"vw":92.557034},{"c":92.5,"h":93.2,"l":92.5,"n":14,"o":92.6534,"t":"2026-10-05T12:00:00Z","v":1203,"vw":92.678806},{"c":91.77,"h":91.77,"l":91.77,"n":2,"o":91.77,"t":"2026-10-05T12:15:00Z","v":102,"vw":91.77},{"c":92.3,"h":92.39,"l":92.3,"n":5,"o":92.39,"t":"2026-10-05T12:30:00Z","v":1176,"vw":92.308182},{"c":93.1,"h":93.1,"l":92.26,"n":34,"o":92.26,"t":"2026-10-05T13:00:00Z","v":2600,"vw":92.767838},{"c":93.1,"h":93.2,"l":93.1,"n":3,"o":93.2,"t":"2026-10-05T13:15:00Z","v":1500,"vw":93.166667},{"c":94.02,"h":94.095,"l":92,"n":1648,"o":92.53,"t":"2026-10-05T13:30:00Z","v":153333,"vw":92.912097},{"c":93.57,"h":93.99,"l":92.965,"n":1615,"o":93.91,"t":"2026-10-05T13:45:00Z","v":107812,"vw":93.55356},{"c":93.73,"h":94.1298,"l":93.415,"n":2529,"o":93.415,"t":"2026-10-05T14:00:00Z","v":189522,"vw":93.727255},{"c":94.3,"h":94.85,"l":93.735,"n":1586,"o":93.83,"t":"2026-10-05T14:15:00Z","v":95592,"vw":94.342676},{"c":94.05,"h":94.31,"l":93.88,"n":1586,"o":94.27,"t":"2026-10-05T14:30:00Z","v":108565,"vw":94.023657},{"c":94.395,"h":94.57,"l":94.045,"n":916,"o":94.045,"t":"2026-10-05T14:45:00Z","v":33641,"vw":94.283296},{"c":93.84,"h":94.345,"l":93.6039,"n":907,"o":94.27,"t":"2026-10-05T15:00:00Z","v":42985,"vw":93.827104},{"c":94.02,"h":94.23,"l":93.73,"n":1060,"o":93.84,"t":"2026-10-05T15:15:00Z","v":50620,"vw":93.926619},{"c":94.09,"h":94.14,"l":93.88,"n":629,"o":94.07,"t":"2026-10-05T15:30:00Z","v":19245,"vw":94.024052},{"c":94.17,"h":94.27,"l":94.02,"n":822,"o":94.16,"t":"2026-10-05T15:45:00Z","v":28784,"vw":94.161549},{"c":93.77,"h":94.22,"l":93.77,"n":703,"o":94.19,"t":"2026-10-05T16:00:00Z","v":25423,"vw":94.129073},{"c":93.885,"h":93.93,"l":93.505,"n":790,"o":93.735,"t":"2026-10-05T16:15:00Z","v":26099,"vw":93.705345},{"c":94.03,"h":94.14,"l":93.58,"n":1406,"o":93.88,"t":"2026-10-05T16:30:00Z","v":73222,"vw":93.890118},{"c":94.21,"h":94.31,"l":93.925,"n":924,"o":93.96,"t":"2026-10-05T16:45:00Z","v":55065,"vw":94.196232},{"c":94.655,"h":94.655,"l":94.19,"n":1046,"o":94.215,"t":"2026-10-05T17:00:00Z","v":53581,"vw":94.324644},{"c":94.71,"h":94.75,"l":94.52,"n":1097,"o":94.61,"t":"2026-10-05T17:15:00Z","v":43123,"vw":94.606596},{"c":94.8,"h":95.01,"l":94.59,"n":1348,"o":94.67,"t":"2026-10-05T17:30:00Z","v":80551,"vw":94.852109},{"c":94.99,"h":95.05,"l":94.72,"n":977,"o":94.785,"t":"2026-10-05T17:45:00Z","v":44193,"vw":94.88501},{"c":95.21,"h":95.28,"l":94.865,"n":1166,"o":94.99,"t":"2026-10-05T18:00:00Z","v":50771,"vw":95.093301},{"c":95.495,"h":95.55,"l":95.19,"n":1470,"o":95.225,"t":"2026-10-05T18:15:00Z","v":107535,"vw":95.375859},{"c":95.42,"h":95.495,"l":95.31,"n":1189,"o":95.495,"t":"2026-10-05T18:30:00Z","v":53482,"vw":95.409801},{"c":95.28,"h":95.38,"l":95.05,"n":1132,"o":95.38,"t":"2026-10-05T18:45:00Z","v":43676,"vw":95.222024},{"c":95.025,"h":95.31,"l":94.91,"n":1762,"o":95.31,"t":"2026-10-05T19:00:00Z","v":114473,"vw":95.122611},{"c":95.2375,"h":95.39,"l":94.825,"n":1421,"o":94.99,"t":"2026-10-05T19:15:00Z","v":57607,"vw":95.145678},{"c":95.3,"h":95.46,"l":95.05,"n":2110,"o":95.26,"t":"2026-10-05T19:30:00Z","v":99194,"vw":95.209474},{"c":94.93,"h":95.3,"l":94.831,"n":6775,"o":95.3,"t":"2026-10-05T19:45:00Z","v":396615,"vw":95.077104},{"c":94.91,"h":94.91,"l":94.91,"n":54,"o":94.91,"t":"2026-10-05T20:00:00Z","v":396250,"vw":94.91},{"c":96.316,"h":96.6824,"l":96.316,"n":2,"o":96.6824,"t":"2026-10-06T12:00:00Z","v":359,"vw":96.520123},{"c":97.91,"h":98.6,"l":95.79,"n":1085,"o":96.08,"t":"2026-10-06T13:30:00Z","v":103555,"vw":96.874994},{"c":97.68,"h":98.2,"l":97.33,"n":953,"o":97.975,"t":"2026-10-06T13:45:00Z","v":52112,"vw":97.805566},{"c":96.395,"h":97.535,"l":95.5,"n":1200,"o":97.46,"t":"2026-10-06T14:00:00Z","v":73874,"vw":96.260935},{"c":96.495,"h":96.555,"l":96.195,"n":695,"o":96.37,"t":"2026-10-06T14:15:00Z","v":25717,"vw":96.364999},{"c":96.57,"h":96.805,"l":96.365,"n":789,"o":96.5,"t":"2026-10-06T14:30:00Z","v":25872,"vw":96.566532},{"c":96.32,"h":96.76,"l":96.18,"n":561,"o":96.54,"t":"2026-10-06T14:45:00Z","v":18656,"vw":96.537557},{"c":96.39,"h":96.5237,"l":96.0797,"n":733,"o":96.18,"t":"2026-10-06T15:00:00Z","v":26523,"vw":96.294261},{"c":96.26,"h":96.45,"l":96.0985,"n":646,"o":96.44,"t":"2026-10-06T15:15:00Z","v":22475,"vw":96.315366},{"c":96.15,"h":96.2975,"l":96.14,"n":572,"o":96.25,"t":"2026-10-06T15:30:00Z","v":19775,"vw":96.20061},{"c":96.485,"h":96.63,"l":96.12,"n":605,"o":96.15,"t":"2026-10-06T15:45:00Z","v":27709,"vw":96.381305},{"c":95.66,"h":96.53,"l":95.66,"n":587,"o":96.53,"t":"2026-10-06T16:00:00Z","v":43484,"vw":96.131065},{"c":95.67,"h":95.78,"l":95.61,"n":544,"o":95.715,"t":"2026-10-06T16:15:00Z","v":34676,"vw":95.680338},{"c":96.12,"h":96.1872,"l":95.67,"n":571,"o":95.67,"t":"2026-10-06T16:30:00Z","v":26884,"vw":95.886036},{"c":96.0208,"h":96.115,"l":95.8,"n":437,"o":96.115,"t":"2026-10-06T16:45:00Z","v":16550,"vw":95.933991},{"c":96.05,"h":96.05,"l":95.9031,"n":485,"o":96,"t":"2026-10-06T17:00:00Z","v":19244,"vw":95.971887},{"c":95.985,"h":96.075,"l":95.84,"n":494,"o":96.05,"t":"2026-10-06T17:15:00Z","v":14678,"vw":95.971312},{"c":95.93,"h":96.195,"l":95.875,"n":434,"o":95.985,"t":"2026-10-06T17:30:00Z","v":11981,"vw":95.983088},{"c":95.845,"h":96.02,"l":95.68,"n":466,"o":95.83,"t":"2026-10-06T17:45:00Z","v":16814,"vw":95.832711},{"c":95.855,"h":96.04,"l":95.85,"n":407,"o":95.855,"t":"2026-10-06T18:00:00Z","v":12506,"vw":95.937118},{"c":95.67,"h":95.97,"l":95.63,"n":545,"o":95.9,"t":"2026-10-06T18:15:00Z","v":25138,"vw":95.759173},{"c":95.02,"h":95.675,"l":94.86,"n":725,"o":95.675,"t":"2026-10-06T18:30:00Z","v":38202,"vw":95.118807},{"c":94.705,"h":95.12,"l":94.635,"n":624,"o":95.01,"t":"2026-10-06T18:45:00Z","v":32202,"vw":94.784292},{"c":95.07,"h":95.265,"l":94.69,"n":1267,"o":94.705,"t":"2026-10-06T19:00:00Z","v":60732,"vw":95.041664},{"c":94.94,"h":95.41,"l":94.94,"n":861,"o":95.065,"t":"2026-10-06T19:15:00Z","v":34884,"vw":95.145949},{"c":95.0025,"h":95.22,"l":94.925,"n":1260,"o":94.99,"t":"2026-10-06T19:30:00Z","v":50162,"vw":95.083811},{"c":94.59,"h":94.98,"l":94.31,"n":5244,"o":94.945,"t":"2026-10-06T19:45:00Z","v":294505,"vw":94.626076},{"c":94.6,"h":94.65,"l":94.6,"n":46,"o":94.61,"t":"2026-10-06T20:00:00Z","v":387080,"vw":94.600113},{"c":94.42,"h":94.42,"l":94.42,"n":1,"o":94.42,"t":"2026-10-06T20:45:00Z","v":100,"vw":94.42},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-07T08:00:00Z","v":100,"vw":94},{"c":94.45,"h":94.78,"l":93.77,"n":411,"o":93.82,"t":"2026-10-07T13:30:00Z","v":28687,"vw":94.201578},{"c":93.97,"h":94.225,"l":93.645,"n":402,"o":94.17,"t":"2026-10-07T13:45:00Z","v":17872,"vw":93.882496},{"c":93.205,"h":93.88,"l":93.205,"n":683,"o":93.87,"t":"2026-10-07T14:00:00Z","v":36344,"vw":93.626715},{"c":93.315,"h":93.86,"l":93.26,"n":389,"o":93.3,"t":"2026-10-07T14:15:00Z","v":12123,"vw":93.540623},{"c":93.295,"h":93.56,"l":93.1,"n":456,"o":93.44,"t":"2026-10-07T14:30:00Z","v":15546,"vw":93.272086},{"c":93.46,"h":93.51,"l":93.15,"n":369,"o":93.235,"t":"2026-10-07T14:45:00Z","v":15621,"vw":93.302524},{"c":93.69,"h":93.815,"l":93.34,"n":460,"o":93.37,"t":"2026-10-07T15:00:00Z","v":14305,"vw":93.496489},{"c":93.67,"h":93.74,"l":93.505,"n":348,"o":93.64,"t":"2026-10-07T15:15:00Z","v":13285,"vw":93.589797},{"c":93.67,"h":93.7,"l":93.42,"n":311,"o":93.7,"t":"2026-10-07T15:30:00Z","v":10051,"vw":93.557085},{"c":93.63,"h":93.92,"l":93.63,"n":296,"o":93.655,"t":"2026-10-07T15:45:00Z","v":9159,"vw":93.771819},{"c":93.82,"h":93.84,"l":93.455,"n":475,"o":93.61,"t":"2026-10-07T16:00:00Z","v":18003,"vw":93.635383},{"c":93.53,"h":93.86,"l":93.485,"n":314,"o":93.8,"t":"2026-10-07T16:15:00Z","v":9902,"vw":93.76822},{"c":93.54,"h":93.55,"l":93.42,"n":427,"o":93.425,"t":"2026-10-07T16:30:00Z","v":11551,"vw":93.506724},{"c":93.83,"h":93.8525,"l":93.53,"n":306,"o":93.545,"t":"2026-10-07T16:45:00Z","v":9842,"vw":93.661465},{"c":93.77,"h":93.87,"l":93.685,"n":357,"o":93.83,"t":"2026-10-07T17:00:00Z","v":11686,"vw":93.765661},{"c":93.82,"h":94.03,"l":93.82,"n":486,"o":93.985,"t":"2026-10-07T17:15:00Z","v":12395,"vw":93.943873},{"c":94.16,"h":94.26,"l":93.81,"n":536,"o":93.84,"t":"2026-10-07T17:30:00Z","v":21081,"vw":94.044802},{"c":94.32,"h":94.3611,"l":94.145,"n":451,"o":94.145,"t":"2026-10-07T17:45:00Z","v":17060,"vw":94.270685},{"c":94.33,"h":94.405,"l":94.21,"n":538,"o":94.35,"t":"2026-10-07T18:00:00Z","v":19112,"vw":94.314448},{"c":94.075,"h":94.33,"l":94.0501,"n":510,"o":94.33,"t":"2026-10-07T18:15:00Z","v":14872,"vw":94.206363},{"c":94.27,"h":94.29,"l":94.02,"n":625,"o":94.075,"t":"2026-10-07T18:30:00Z","v":19425,"vw":94.127024},{"c":94.17,"h":94.32,"l":94.085,"n":1119,"o":94.3025,"t":"2026-10-07T18:45:00Z","v":59773,"vw":94.214147},{"c":93.49,"h":94.165,"l":93.47,"n":969,"o":94.165,"t":"2026-10-07T19:00:00Z","v":48973,"vw":93.782251},{"c":93.45,"h":93.65,"l":93.3001,"n":1049,"o":93.49,"t":"2026-10-07T19:15:00Z","v":42307,"vw":93.496369},{"c":93.45,"h":93.59,"l":93.345,"n":1067,"o":93.48,"t":"2026-10-07T19:30:00Z","v":60681,"vw":93.415383},{"c":93.1,"h":93.55,"l":93.1,"n":3459,"o":93.44,"t":"2026-10-07T19:45:00Z","v":160794,"vw":93.341135},{"c":93.1,"h":93.1,"l":93.1,"n":48,"o":93.1,"t":"2026-10-07T20:00:00Z","v":223121,"vw":93.1},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-07T23:15:00Z","v":150,"vw":94},{"c":92.8,"h":92.8,"l":92.8,"n":1,"o":92.8,"t":"2026-10-08T08:15:00Z","v":100,"vw":92.8},{"c":92.2541,"h":92.2541,"l":92.2541,"n":1,"o":92.2541,"t":"2026-10-08T10:30:00Z","v":100,"vw":92.2541},{"c":93,"h":93,"l":93,"n":5,"o":93,"t":"2026-10-08T11:45:00Z","v":715,"vw":93},{"c":93.56,"h":94.095,"l":93,"n":291,"o":93.4,"t":"2026-10-08T13:30:00Z","v":25262,"vw":93.348993},{"c":94.165,"h":94.3183,"l":93.01,"n":447,"o":93.29,"t":"2026-10-08T13:45:00Z","v":13931,"vw":93.302656},{"c":93.875,"h":94.215,"l":93.569,"n":447,"o":94.15,"t":"2026-10-08T14:00:00Z","v":15240,"vw":93.853905},{"c":94.075,"h":94.585,"l":93.845,"n":688,"o":93.89,"t":"2026-10-08T14:15:00Z","v":24636,"vw":94.181171},{"c":94.1,"h":94.1,"l":93.84,"n":490,"o":94.02,"t":"2026-10-08T14:30:00Z","v":17337,"vw":93.974214},{"c":93.53,"h":94.1,"l":93.53,"n":498,"o":94.1,"t":"2026-10-08T14:45:00Z","v":20323,"vw":93.910136},{"c":93.41,"h":93.67,"l":93.2,"n":670,"o":93.56,"t":"2026-10-08T15:00:00Z","v":26989,"vw":93.511608},{"c":93.2825,"h":93.42,"l":93.13,"n":697,"o":93.31,"t":"2026-10-08T15:15:00Z","v":20313,"vw":93.253789},{"c":93.54,"h":93.68,"l":93.1725,"n":908,"o":93.28,"t":"2026-10-08T15:30:00Z","v":31105,"vw":93.359298},{"c":93.64,"h":93.74,"l":93.42,"n":581,"o":93.42,"t":"2026-10-08T15:45:00Z","v":16727,"vw":93.594718},{"c":93.345,"h":93.73,"l":93.25,"n":827,"o":93.73,"t":"2026-10-08T16:00:00Z","v":25556,"vw":93.496867},{"c":93.56,"h":93.765,"l":93.19,"n":884,"o":93.47,"t":"2026-10-08T16:15:00Z","v":30483,"vw":93.453823},{"c":93.56,"h":93.71,"l":93.285,"n":862,"o":93.48,"t":"2026-10-08T16:30:00Z","v":29639,"vw":93.56292},{"c":94.34,"h":94.34,"l":93.2,"n":861,"o":93.49,"t":"2026-10-08T16:45:00Z","v":34265,"vw":93.652493},{"c":94.33,"h":94.4243,"l":93.78,"n":802,"o":94.09,"t":"2026-10-08T17:00:00Z","v":31442,"vw":94.024466},{"c":93.99,"h":94.58,"l":93.85,"n":775,"o":94.33,"t":"2026-10-08T17:15:00Z","v":31143,"vw":94.253138},{"c":94.225,"h":94.33,"l":94.03,"n":796,"o":94.03,"t":"2026-10-08T17:30:00Z","v":24755,"vw":94.249627},{"c":93.965,"h":94.315,"l":93.855,"n":561,"o":94.225,"t":"2026-10-08T17:45:00Z","v":18256,"vw":94.034132},{"c":94.02,"h":94.13,"l":93.74,"n":621,"o":93.9575,"t":"2026-10-08T18:00:00Z","v":17684,"vw":93.928215},{"c":94.58,"h":94.71,"l":94.01,"n":693,"o":94.01,"t":"2026-10-08T18:15:00Z","v":24131,"vw":94.343069},{"c":94.3401,"h":94.61,"l":94.3401,"n":732,"o":94.61,"t":"2026-10-08T18:30:00Z","v":18630,"vw":94.515914},{"c":94.51,"h":94.51,"l":94.24,"n":737,"o":94.35,"t":"2026-10-08T18:45:00Z","v":22227,"vw":94.35658},{"c":94.205,"h":94.565,"l":94.205,"n":1042,"o":94.5,"t":"2026-10-08T19:00:00Z","v":31795,"vw":94.396242},{"c":94.68,"h":94.92,"l":94.1474,"n":1097,"o":94.1474,"t":"2026-10-08T19:15:00Z","v":45389,"vw":94.684431},{"c":94.965,"h":95,"l":94.71,"n":1463,"o":94.715,"t":"2026-10-08T19:30:00Z","v":56732,"vw":94.846067},{"c":95.3,"h":95.5,"l":94.93,"n":3836,"o":94.93,"t":"2026-10-08T19:45:00Z","v":171129,"vw":95.306072},{"c":95.26,"h":95.27,"l":95.26,"n":28,"o":95.27,"t":"2026-10-08T20:00:00Z","v":778293,"vw":95.26001},{"c":96.37,"h":96.37,"l":96.37,"n":1,"o":96.37,"t":"2026-10-09T11:15:00Z","v":380,"vw":96.37},{"c":97.45,"h":97.45,"l":96.92,"n":26,"o":96.92,"t":"2026-10-09T11:30:00Z","v":4095,"vw":97.084595},{"c":97.5,"h":97.5,"l":97.5,"n":11,"o":97.5,"t":"2026-10-09T11:45:00Z","v":414,"vw":97.5},{"c":97.77,"h":97.77,"l":97.77,"n":2,"o":97.77,"t":"2026-10-09T12:00:00Z","v":125,"vw":97.77},{"c":97.89,"h":97.89,"l":97.89,"n":3,"o":97.89,"t":"2026-10-09T12:15:00Z","v":395,"vw":97.89},{"c":97.54,"h":97.79,"l":97.51,"n":25,"o":97.64,"t":"2026-10-09T12:30:00Z","v":4681,"vw":97.625433},{"c":97.22,"h":97.22,"l":97.17,"n":2,"o":97.17,"t":"2026-10-09T13:00:00Z","v":200,"vw":97.195},{"c":97.6155,"h":97.6155,"l":97.6155,"n":1,"o":97.6155,"t":"2026-10-09T13:15:00Z","v":500,"vw":97.6155},{"c":95.745,"h":98.37,"l":95.6,"n":963,"o":97.8,"t":"2026-10-09T13:30:00Z","v":88683,"vw":97.584904},{"c":96.67,"h":96.735,"l":95.3376,"n":900,"o":95.73,"t":"2026-10-09T13:45:00Z","v":41657,"vw":96.048305},{"c":97,"h":97.46,"l":96.17,"n":967,"o":96.62,"t":"2026-10-09T14:00:00Z","v":36987,"vw":96.797876},{"c":96.69,"h":97.005,"l":96.282,"n":771,"o":97.005,"t":"2026-10-09T14:15:00Z","v":25021,"vw":96.667856},{"c":96.31,"h":96.78,"l":96.31,"n":623,"o":96.745,"t":"2026-10-09T14:30:00Z","v":23340,"vw":96.623813},{"c":96.4,"h":96.45,"l":96.13,"n":506,"o":96.255,"t":"2026-10-09T14:45:00Z","v":13741,"vw":96.301316},{"c":96.75,"h":96.75,"l":96.0907,"n":747,"o":96.36,"t":"2026-10-09T15:00:00Z","v":31152,"vw":96.432363},{"c":97.48,"h":97.51,"l":96.74,"n":705,"o":96.77,"t":"2026-10-09T15:15:00Z","v":23939,"vw":97.127281},{"c":97.195,"h":97.645,"l":97.195,"n":916,"o":97.48,"t":"2026-10-09T15:30:00Z","v":40781,"vw":97.46058},{"c":97.22,"h":97.2875,"l":96.95,"n":556,"o":97.195,"t":"2026-10-09T15:45:00Z","v":15093,"vw":97.172798},{"c":97.105,"h":97.37,"l":97.045,"n":729,"o":97.155,"t":"2026-10-09T16:00:00Z","v":33051,"vw":97.245207},{"c":97.39,"h":97.43,"l":97.095,"n":659,"o":97.1,"t":"2026-10-09T16:15:00Z","v":25601,"vw":97.286777},{"c":97.41,"h":97.525,"l":97.21,"n":721,"o":97.44,"t":"2026-10-09T16:30:00Z","v":35918,"vw":97.464536},{"c":97.075,"h":97.45,"l":96.98,"n":707,"o":97.405,"t":"2026-10-09T16:45:00Z","v":24307,"vw":97.255344},{"c":97.2,"h":97.22,"l":96.94,"n":635,"o":97.01,"t":"2026-10-09T17:00:00Z","v":37440,"vw":97.103542},{"c":97.46,"h":97.5,"l":97.19,"n":643,"o":97.2,"t":"2026-10-09T17:15:00Z","v":23454,"vw":97.40627},{"c":97.41,"h":97.46,"l":97.265,"n":575,"o":97.46,"t":"2026-10-09T17:30:00Z","v":17281,"vw":97.393911},{"c":97.27,"h":97.42,"l":97.18,"n":638,"o":97.38,"t":"2026-10-09T17:45:00Z","v":14507,"vw":97.261638},{"c":97.36,"h":97.36,"l":97.24,"n":889,"o":97.27,"t":"2026-10-09T18:00:00Z","v":27730,"vw":97.277282},{"c":97.685,"h":97.74,"l":97.33,"n":935,"o":97.33,"t":"2026-10-09T18:15:00Z","v":44424,"vw":97.625005},{"c":98.01,"h":98.04,"l":97.67,"n":814,"o":97.695,"t":"2026-10-09T18:30:00Z","v":23084,"vw":97.874209},{"c":98.15,"h":98.26,"l":97.95,"n":948,"o":98.01,"t":"2026-10-09T18:45:00Z","v":29446,"vw":98.147676},{"c":98.06,"h":98.43,"l":98.06,"n":1154,"o":98.155,"t":"2026-10-09T19:00:00Z","v":50175,"vw":98.263867},{"c":98.22,"h":98.35,"l":98.05,"n":1222,"o":98.05,"t":"2026-10-09T19:15:00Z","v":45121,"vw":98.212713},{"c":98.1,"h":98.5,"l":97.99,"n":1385,"o":98.25,"t":"2026-10-09T19:30:00Z","v":46907,"vw":98.237053},{"c":98.23,"h":98.29,"l":97.815,"n":3722,"o":98.11,"t":"2026-10-09T19:45:00Z","v":158945,"vw":98.096566},{"c":98.23,"h":98.23,"l":98.23,"n":35,"o":98.23,"t":"2026-10-09T20:00:00Z","v":175572,"vw":98.23},{"c":98.4,"h":98.4,"l":98.4,"n":7,"o":98.4,"t":"2026-10-09T21:30:00Z","v":550,"vw":98.4},{"c":98.2233,"h":98.2233,"l":98.2233,"n":1,"o":98.2233,"t":"2026-10-09T22:45:00Z","v":300,"vw":98.2233},{"c":98.51,"h":98.51,"l":98.46,"n":5,"o":98.46,"t":"2026-10-09T23:15:00Z","v":605,"vw":98.501597},{"c":97.89,"h":97.89,"l":97.89,"n":3,"o":97.89,"t":"2026-10-12T09:15:00Z","v":102,"vw":97.89},{"c":98.47,"h":98.47,"l":98.47,"n":3,"o":98.47,"t":"2026-10-12T10:00:00Z","v":119,"vw":98.47},{"c":98.91,"h":98.93,"l":98.91,"n":23,"o":98.93,"t":"2026-10-12T13:00:00Z","v":1100,"vw":98.914076},{"c":100.71,"h":101.39,"l":99.45,"n":1350,"o":99.45,"t":"2026-10-12T13:30:00Z","v":166134,"vw":100.283129},{"c":99.76,"h":100.75,"l":99.5501,"n":2379,"o":100.56,"t":"2026-10-12T13:45:00Z","v":132562,"vw":100.080986},{"c":98.875,"h":99.78,"l":98.87,"n":1050,"o":99.78,"t":"2026-10-12T14:00:00Z","v":51474,"vw":99.264936},{"c":98.395,"h":99.12,"l":98.365,"n":1023,"o":98.905,"t":"2026-10-12T14:15:00Z","v":35548,"vw":98.846332},{"c":98.46,"h":98.87,"l":98.2001,"n":1027,"o":98.535,"t":"2026-10-12T14:30:00Z","v":30989,"vw":98.493566},{"c":98.665,"h":98.85,"l":98.43,"n":1112,"o":98.43,"t":"2026-10-12T14:45:00Z","v":45185,"vw":98.625434},{"c":98.655,"h":98.805,"l":98.495,"n":575,"o":98.745,"t":"2026-10-12T15:00:00Z","v":20884,"vw":98.673276},{"c":98.6,"h":98.74,"l":98.435,"n":707,"o":98.67,"t":"2026-10-12T15:15:00Z","v":22306,"vw":98.649147},{"c":98.725,"h":98.85,"l":98.48,"n":530,"o":98.6,"t":"2026-10-12T15:30:00Z","v":14542,"vw":98.673077},{"c":98.58,"h":98.8399,"l":98.46,"n":558,"o":98.8,"t":"2026-10-12T15:45:00Z","v":18078,"vw":98.648717},{"c":98.15,"h":98.63,"l":98.08,"n":895,"o":98.595,"t":"2026-10-12T16:00:00Z","v":39765,"vw":98.290594},{"c":97.845,"h":98.115,"l":97.78,"n":392,"o":98.08,"t":"2026-10-12T16:15:00Z","v":13329,"vw":97.965838},{"c":98.035,"h":98.1221,"l":97.84,"n":394,"o":97.84,"t":"2026-10-12T16:30:00Z","v":15259,"vw":98.0216},{"c":97.56,"h":97.95,"l":97.1,"n":578,"o":97.93,"t":"2026-10-12T16:45:00Z","v":20366,"vw":97.569064},{"c":97.405,"h":97.71,"l":97.325,"n":476,"o":97.655,"t":"2026-10-12T17:00:00Z","v":20166,"vw":97.532545},{"c":97.14,"h":97.38,"l":96.92,"n":750,"o":97.26,"t":"2026-10-12T17:15:00Z","v":30753,"vw":97.068407},{"c":97.28,"h":97.305,"l":96.98,"n":653,"o":97.02,"t":"2026-10-12T17:30:00Z","v":28786,"vw":97.099126},{"c":96.85,"h":97.3836,"l":96.85,"n":488,"o":97.28,"t":"2026-10-12T17:45:00Z","v":15159,"vw":97.122173},{"c":97.075,"h":97.18,"l":96.86,"n":417,"o":96.86,"t":"2026-10-12T18:00:00Z","v":15024,"vw":97.058805},{"c":96.52,"h":97.065,"l":96.38,"n":551,"o":97.065,"t":"2026-10-12T18:15:00Z","v":18296,"vw":96.688814},{"c":96.645,"h":96.665,"l":96.335,"n":602,"o":96.525,"t":"2026-10-12T18:30:00Z","v":38170,"vw":96.534083},{"c":96.24,"h":96.74,"l":96.08,"n":1473,"o":96.65,"t":"2026-10-12T18:45:00Z","v":144078,"vw":96.354449},{"c":95.77,"h":96.44,"l":95.77,"n":1602,"o":96.24,"t":"2026-10-12T19:00:00Z","v":132474,"vw":96.11989},{"c":95.43,"h":95.91,"l":95.27,"n":1969,"o":95.8,"t":"2026-10-12T19:15:00Z","v":129968,"vw":95.659748},{"c":95.22,"h":95.56,"l":95.09,"n":1972,"o":95.47,"t":"2026-10-12T19:30:00Z","v":104367,"vw":95.339394},{"c":95.46,"h":95.66,"l":95,"n":5744,"o":95.21,"t":"2026-10-12T19:45:00Z","v":366007,"vw":95.37811},{"c":95.52,"h":95.52,"l":95.52,"n":55,"o":95.52,"t":"2026-10-12T20:00:00Z","v":241150,"vw":95.52},{"c":95.52,"h":95.52,"l":95.52,"n":1,"o":95.52,"t":"2026-10-12T20:30:00Z","v":1507,"vw":95.52},{"c":95.39,"h":95.39,"l":95.39,"n":3,"o":95.39,"t":"2026-10-13T10:45:00Z","v":127,"vw":95.39},{"c":95.46,"h":95.46,"l":95.46,"n":16,"o":95.46,"t":"2026-10-13T11:30:00Z","v":632,"vw":95.46},{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-10-13T12:00:00Z","v":308,"vw":95},{"c":95,"h":95,"l":94.95,"n":4,"o":94.95,"t":"2026-10-13T12:15:00Z","v":500,"vw":94.962273},{"c":95.02,"h":95.47,"l":95.02,"n":5,"o":95.47,"t":"2026-10-13T13:00:00Z","v":500,"vw":95.361253},{"c":97.44,"h":97.62,"l":94.77,"n":1395,"o":94.9,"t":"2026-10-13T13:30:00Z","v":193517,"vw":96.23925},{"c":96.31,"h":97.215,"l":95.93,"n":757,"o":97.215,"t":"2026-10-13T13:45:00Z","v":39783,"vw":96.431555},{"c":95.1705,"h":96.26,"l":95.1705,"n":848,"o":96.21,"t":"2026-10-13T14:00:00Z","v":38321,"vw":95.825026},{"c":95.36,"h":95.89,"l":95.17,"n":1167,"o":95.315,"t":"2026-10-13T14:15:00Z","v":59650,"vw":95.569926},{"c":94.625,"h":95.2625,"l":94.62,"n":1831,"o":95.16,"t":"2026-10-13T14:30:00Z","v":88435,"vw":94.967933},{"c":94.685,"h":94.89,"l":94.51,"n":690,"o":94.55,"t":"2026-10-13T14:45:00Z","v":21449,"vw":94.72003},{"c":95.29,"h":95.34,"l":94.64,"n":598,"o":94.6925,"t":"2026-10-13T15:00:00Z","v":31293,"vw":95.073822},{"c":95.17,"h":95.39,"l":95.04,"n":612,"o":95.26,"t":"2026-10-13T15:15:00Z","v":19962,"vw":95.177242},{"c":94.67,"h":95.32,"l":94.655,"n":570,"o":95.25,"t":"2026-10-13T15:30:00Z","v":18889,"vw":94.903885},{"c":94.65,"h":94.72,"l":94.345,"n":768,"o":94.72,"t":"2026-10-13T15:45:00Z","v":33521,"vw":94.523217},{"c":95.33,"h":95.38,"l":94.72,"n":671,"o":94.82,"t":"2026-10-13T16:00:00Z","v":28959,"vw":94.85256},{"c":95.675,"h":95.87,"l":95.15,"n":782,"o":95.27,"t":"2026-10-13T16:15:00Z","v":50208,"vw":95.421179},{"c":95.28,"h":95.7899,"l":95.11,"n":510,"o":95.715,"t":"2026-10-13T16:30:00Z","v":18705,"vw":95.422116},{"c":95.22,"h":95.28,"l":95.1086,"n":437,"o":95.27,"t":"2026-10-13T16:45:00Z","v":16858,"vw":95.201887},{"c":94.96,"h":95.24,"l":94.8525,"n":638,"o":95.24,"t":"2026-10-13T17:00:00Z","v":33952,"vw":94.974879},{"c":94.705,"h":94.905,"l":94.655,"n":398,"o":94.9,"t":"2026-10-13T17:15:00Z","v":12009,"vw":94.761249},{"c":94.87,"h":94.98,"l":94.375,"n":690,"o":94.715,"t":"2026-10-13T17:30:00Z","v":23295,"vw":94.764768},{"c":95.155,"h":95.155,"l":94.78,"n":689,"o":94.875,"t":"2026-10-13T17:45:00Z","v":20334,"vw":94.990767},{"c":95.2,"h":95.44,"l":95.09,"n":705,"o":95.125,"t":"2026-10-13T18:00:00Z","v":24909,"vw":95.237208},{"c":94.915,"h":95.2,"l":94.81,"n":1041,"o":95.195,"t":"2026-10-13T18:15:00Z","v":41325,"vw":95.016325},{"c":95.16,"h":95.17,"l":94.78,"n":876,"o":94.915,"t":"2026-10-13T18:30:00Z","v":30654,"vw":94.934399},{"c":95.16,"h":95.53,"l":94.9825,"n":1237,"o":95.12,"t":"2026-10-13T18:45:00Z","v":59923,"vw":95.235103},{"c":94.725,"h":95.245,"l":94.69,"n":1449,"o":95.15,"t":"2026-10-13T19:00:00Z","v":84100,"vw":94.967754},{"c":94.75,"h":94.98,"l":94.645,"n":1085,"o":94.74,"t":"2026-10-13T19:15:00Z","v":37903,"vw":94.749224},{"c":94.73,"h":94.98,"l":94.68,"n":1291,"o":94.69,"t":"2026-10-13T19:30:00Z","v":46096,"vw":94.818944},{"c":94.3,"h":94.83,"l":94.15,"n":4218,"o":94.73,"t":"2026-10-13T19:45:00Z","v":240095,"vw":94.482941},{"c":94.32,"h":94.32,"l":94.32,"n":48,"o":94.32,"t":"2026-10-13T20:00:00Z","v":298019,"vw":94.32},{"c":94.32,"h":94.32,"l":94.32,"n":2,"o":94.32,"t":"2026-10-13T20:30:00Z","v":1238,"vw":94.32},{"c":94,"h":94,"l":94,"n":9,"o":94,"t":"2026-10-13T21:45:00Z","v":455,"vw":94},{"c":94.5,"h":94.91,"l":92.6082,"n":643,"o":92.62,"t":"2026-10-14T13:30:00Z","v":74452,"vw":93.518895},{"c":94.475,"h":94.99,"l":94.33,"n":858,"o":94.5,"t":"2026-10-14T13:45:00Z","v":41721,"vw":94.510817},{"c":93.66,"h":94.67,"l":93.37,"n":1897,"o":94.38,"t":"2026-10-14T14:00:00Z","v":117787,"vw":94.186397},{"c":93.86,"h":93.93,"l":93.575,"n":843,"o":93.655,"t":"2026-10-14T14:15:00Z","v":30214,"vw":93.774606},{"c":93.805,"h":93.98,"l":93.58,"n":1283,"o":93.82,"t":"2026-10-14T14:30:00Z","v":81804,"vw":93.743153},{"c":93.68,"h":93.94,"l":93.4078,"n":979,"o":93.805,"t":"2026-10-14T14:45:00Z","v":85556,"vw":93.793007},{"c":92.95,"h":93.73,"l":92.88,"n":746,"o":93.73,"t":"2026-10-14T15:00:00Z","v":54390,"vw":93.223166},{"c":92.97,"h":93.305,"l":92.9,"n":661,"o":92.95,"t":"2026-10-14T15:15:00Z","v":35170,"vw":93.140786},{"c":92.675,"h":92.94,"l":92.19,"n":675,"o":92.94,"t":"2026-10-14T15:30:00Z","v":29338,"vw":92.502682},{"c":92.575,"h":93.01,"l":92.49,"n":610,"o":92.76,"t":"2026-10-14T15:45:00Z","v":16496,"vw":92.748075},{"c":92.385,"h":92.95,"l":92.385,"n":758,"o":92.55,"t":"2026-10-14T16:00:00Z","v":36117,"vw":92.796954},{"c":92.79,"h":92.815,"l":92.39,"n":654,"o":92.46,"t":"2026-10-14T16:15:00Z","v":26392,"vw":92.672885},{"c":93.17,"h":93.26,"l":92.61,"n":757,"o":92.83,"t":"2026-10-14T16:30:00Z","v":33763,"vw":92.875717},{"c":93.045,"h":93.27,"l":92.93,"n":887,"o":93.27,"t":"2026-10-14T16:45:00Z","v":47865,"vw":93.129089},{"c":93.31,"h":93.41,"l":93.13,"n":872,"o":93.13,"t":"2026-10-14T17:00:00Z","v":31667,"vw":93.305984},{"c":92.835,"h":93.38,"l":92.77,"n":946,"o":93.38,"t":"2026-10-14T17:15:00Z","v":64723,"vw":93.049671},{"c":92.4601,"h":93.135,"l":92.4601,"n":725,"o":92.83,"t":"2026-10-14T17:30:00Z","v":55424,"vw":92.869507},{"c":92.395,"h":92.54,"l":92.37,"n":590,"o":92.525,"t":"2026-10-14T17:45:00Z","v":24033,"vw":92.477291},{"c":91.88,"h":92.4,"l":91.71,"n":938,"o":92.395,"t":"2026-10-14T18:00:00Z","v":44173,"vw":92.13965},{"c":91.5014,"h":91.85,"l":91.35,"n":722,"o":91.81,"t":"2026-10-14T18:15:00Z","v":22014,"vw":91.539905},{"c":91.52,"h":91.615,"l":91.41,"n":687,"o":91.545,"t":"2026-10-14T18:30:00Z","v":18856,"vw":91.519382},{"c":91.205,"h":91.67,"l":91.205,"n":792,"o":91.47,"t":"2026-10-14T18:45:00Z","v":28866,"vw":91.443167},{"c":91.345,"h":91.44,"l":91.16,"n":887,"o":91.235,"t":"2026-10-14T19:00:00Z","v":33012,"vw":91.308566},{"c":91.68,"h":92.07,"l":91.335,"n":1255,"o":91.35,"t":"2026-10-14T19:15:00Z","v":49902,"vw":91.687891},{"c":91.91,"h":92.18,"l":91.66,"n":1264,"o":91.67,"t":"2026-10-14T19:30:00Z","v":42364,"vw":91.96222},{"c":92.08,"h":92.215,"l":91.605,"n":4954,"o":91.935,"t":"2026-10-14T19:45:00Z","v":250578,"vw":91.935897},{"c":92.06,"h":92.06,"l":92.03,"n":53,"o":92.03,"t":"2026-10-14T20:00:00Z","v":208173,"vw":92.059985},{"c":91.71,"h":91.71,"l":91.7,"n":3,"o":91.7,"t":"2026-10-14T20:30:00Z","v":500,"vw":91.705},{"c":91.7,"h":91.7,"l":91.7,"n":2,"o":91.7,"t":"2026-10-14T20:45:00Z","v":300,"vw":91.7},{"c":91.34,"h":91.34,"l":91.34,"n":1,"o":91.34,"t":"2026-10-14T22:45:00Z","v":100,"vw":91.34},{"c":90.77,"h":90.77,"l":90.72,"n":4,"o":90.72,"t":"2026-10-15T08:00:00Z","v":300,"vw":90.751132},{"c":90.77,"h":90.77,"l":90.77,"n":1,"o":90.77,"t":"2026-10-15T08:45:00Z","v":130,"vw":90.77},{"c":90.4,"h":90.4,"l":89.77,"n":6,"o":89.78,"t":"2026-10-15T11:15:00Z","v":324,"vw":89.978052},{"c":91,"h":91,"l":90.25,"n":49,"o":90.26,"t":"2026-10-15T11:45:00Z","v":2407,"vw":90.416295},{"c":91.06,"h":91.06,"l":91.06,"n":1,"o":91.06,"t":"2026-10-15T12:00:00Z","v":100,"vw":91.06},{"c":91.05,"h":91.06,"l":91.05,"n":13,"o":91.06,"t":"2026-10-15T12:15:00Z","v":786,"vw":91.057691},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-15T12:30:00Z","v":255,"vw":91},{"c":91.06,"h":91.06,"l":91.06,"n":5,"o":91.06,"t":"2026-10-15T12:45:00Z","v":278,"vw":91.06},{"c":91.0961,"h":91.0961,"l":91.0961,"n":2,"o":91.0961,"t":"2026-10-15T13:00:00Z","v":107,"vw":91.0961},{"c":91,"h":91.56,"l":91,"n":25,"o":91,"t":"2026-10-15T13:15:00Z","v":1799,"vw":91.086154},{"c":91.32,"h":92.41,"l":90.56,"n":818,"o":91,"t":"2026-10-15T13:30:00Z","v":65436,"vw":91.33632},{"c":91.26,"h":92.49,"l":90.92,"n":1178,"o":91.565,"t":"2026-10-15T13:45:00Z","v":108415,"vw":91.916322},{"c":91.74,"h":92.3742,"l":91.265,"n":1149,"o":91.265,"t":"2026-10-15T14:00:00Z","v":58223,"vw":91.701368},{"c":91.07,"h":91.84,"l":90.78,"n":2013,"o":91.84,"t":"2026-10-15T14:15:00Z","v":71943,"vw":91.279413},{"c":91.065,"h":91.1046,"l":90.255,"n":507,"o":90.95,"t":"2026-10-15T14:30:00Z","v":22111,"vw":90.737243},{"c":91.92,"h":92.115,"l":90.93,"n":735,"o":91.27,"t":"2026-10-15T14:45:00Z","v":28435,"vw":91.467965},{"c":92.87,"h":92.97,"l":91.96,"n":562,"o":92.07,"t":"2026-10-15T15:00:00Z","v":29970,"vw":92.364055},{"c":93.4,"h":93.5341,"l":92.56,"n":1016,"o":92.97,"t":"2026-10-15T15:15:00Z","v":75214,"vw":93.124737},{"c":93.75,"h":93.81,"l":93.13,"n":1168,"o":93.51,"t":"2026-10-15T15:30:00Z","v":70571,"vw":93.528815},{"c":93.905,"h":93.97,"l":93.58,"n":969,"o":93.76,"t":"2026-10-15T15:45:00Z","v":40945,"vw":93.798541},{"c":94.2325,"h":94.62,"l":93.94,"n":2335,"o":93.97,"t":"2026-10-15T16:00:00Z","v":158778,"vw":94.277076},{"c":94.265,"h":94.49,"l":94.12,"n":597,"o":94.18,"t":"2026-10-15T16:15:00Z","v":21751,"vw":94.377485},{"c":94.81,"h":94.89,"l":94.28,"n":550,"o":94.28,"t":"2026-10-15T16:30:00Z","v":20685,"vw":94.601666},{"c":94.42,"h":94.8316,"l":94.38,"n":460,"o":94.8316,"t":"2026-10-15T16:45:00Z","v":15193,"vw":94.616564},{"c":94.485,"h":94.97,"l":94.485,"n":825,"o":94.52,"t":"2026-10-15T17:00:00Z","v":26153,"vw":94.660662},{"c":94.6,"h":94.6,"l":94.44,"n":674,"o":94.56,"t":"2026-10-15T17:15:00Z","v":14248,"vw":94.512867},{"c":94.705,"h":94.89,"l":94.615,"n":961,"o":94.64,"t":"2026-10-15T17:30:00Z","v":30946,"vw":94.768509},{"c":94.6,"h":94.83,"l":94.58,"n":979,"o":94.66,"t":"2026-10-15T17:45:00Z","v":43005,"vw":94.681131},{"c":94.555,"h":94.67,"l":94.43,"n":1041,"o":94.52,"t":"2026-10-15T18:00:00Z","v":36887,"vw":94.537403},{"c":94.42,"h":94.56,"l":94.2,"n":1017,"o":94.555,"t":"2026-10-15T18:15:00Z","v":32058,"vw":94.3636},{"c":94.73,"h":94.73,"l":94.415,"n":1283,"o":94.52,"t":"2026-10-15T18:30:00Z","v":74780,"vw":94.598325},{"c":95.18,"h":95.21,"l":94.67,"n":1405,"o":94.78,"t":"2026-10-15T18:45:00Z","v":58541,"vw":94.900914},{"c":95.73,"h":95.77,"l":95.16,"n":1198,"o":95.2289,"t":"2026-10-15T19:00:00Z","v":44508,"vw":95.372335},{"c":96.18,"h":96.45,"l":95.65,"n":2269,"o":95.74,"t":"2026-10-15T19:15:00Z","v":178102,"vw":96.126657},{"c":96.62,"h":96.62,"l":95.89,"n":2625,"o":96.15,"t":"2026-10-15T19:30:00Z","v":196646,"vw":96.163565},{"c":97.24,"h":97.51,"l":96.56,"n":7951,"o":96.58,"t":"2026-10-15T19:45:00Z","v":522330,"vw":97.131115},{"c":97.1429,"h":98.55,"l":97.1429,"n":40,"o":97.27,"t":"2026-10-15T20:00:00Z","v":2089095,"vw":97.158486},{"c":97.24,"h":97.24,"l":97.24,"n":1,"o":97.24,"t":"2026-10-15T20:30:00Z","v":29900,"vw":97.24},{"c":97.3,"h":97.3,"l":97.3,"n":2,"o":97.3,"t":"2026-10-15T21:00:00Z","v":300,"vw":97.3},{"c":97.31,"h":97.31,"l":97.31,"n":2,"o":97.31,"t":"2026-10-15T21:15:00Z","v":140,"vw":97.31},{"c":97.5,"h":97.5,"l":97.5,"n":2,"o":97.5,"t":"2026-10-15T22:30:00Z","v":130,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":5,"o":97.5,"t":"2026-10-15T22:45:00Z","v":742,"vw":97.5},{"c":97.19,"h":97.19,"l":97.19,"n":5,"o":97.19,"t":"2026-10-16T08:00:00Z","v":190,"vw":97.19},{"c":98.16,"h":98.16,"l":98.16,"n":1,"o":98.16,"t":"2026-10-16T08:30:00Z","v":100,"vw":98.16},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-10-16T11:45:00Z","v":653,"vw":98.3},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-16T12:00:00Z","v":100,"vw":98},{"c":97.6,"h":97.6,"l":97.6,"n":2,"o":97.6,"t":"2026-10-16T13:00:00Z","v":101,"vw":97.6},{"c":97.54,"h":97.95,"l":97.54,"n":27,"o":97.91,"t":"2026-10-16T13:15:00Z","v":901,"vw":97.820112},{"c":94.3051,"h":99.16,"l":94.3051,"n":1294,"o":97.5,"t":"2026-10-16T13:30:00Z","v":136700,"vw":96.617455},{"c":93.05,"h":95.07,"l":93.05,"n":1078,"o":94.25,"t":"2026-10-16T13:45:00Z","v":98728,"vw":94.06693},{"c":93.26,"h":93.54,"l":92.54,"n":1555,"o":93.312,"t":"2026-10-16T14:00:00Z","v":157214,"vw":93.106255},{"c":91.68,"h":93.79,"l":91.47,"n":1438,"o":93.26,"t":"2026-10-16T14:15:00Z","v":107954,"vw":92.884635},{"c":93.255,"h":93.255,"l":91.27,"n":815,"o":91.69,"t":"2026-10-16T14:30:00Z","v":36334,"vw":92.10226},{"c":92.75,"h":93.45,"l":92.67,"n":2565,"o":93.2208,"t":"2026-10-16T14:45:00Z","v":269888,"vw":92.962273},{"c":91.54,"h":93.06,"l":91.21,"n":1799,"o":92.85,"t":"2026-10-16T15:00:00Z","v":121475,"vw":92.364329},{"c":90.785,"h":91.5,"l":90.48,"n":1493,"o":91.5,"t":"2026-10-16T15:15:00Z","v":102408,"vw":90.988147},{"c":91.96,"h":91.96,"l":90.86,"n":2012,"o":90.86,"t":"2026-10-16T15:30:00Z","v":94410,"vw":91.218853},{"c":91.16,"h":91.9777,"l":90.939,"n":3133,"o":91.9777,"t":"2026-10-16T15:45:00Z","v":151265,"vw":91.447872},{"c":92.22,"h":92.22,"l":90.74,"n":2135,"o":91.155,"t":"2026-10-16T16:00:00Z","v":107940,"vw":91.425925},{"c":91.47,"h":92.28,"l":91.19,"n":1188,"o":92.19,"t":"2026-10-16T16:15:00Z","v":48770,"vw":91.642582},{"c":91.57,"h":91.6,"l":91.2,"n":897,"o":91.42,"t":"2026-10-16T16:30:00Z","v":35773,"vw":91.415834},{"c":91.81,"h":91.83,"l":91.335,"n":1169,"o":91.62,"t":"2026-10-16T16:45:00Z","v":52151,"vw":91.678949},{"c":90.785,"h":91.92,"l":90.785,"n":981,"o":91.85,"t":"2026-10-16T17:00:00Z","v":43006,"vw":91.398012},{"c":90.215,"h":90.785,"l":90.1,"n":1121,"o":90.785,"t":"2026-10-16T17:15:00Z","v":46573,"vw":90.375421},{"c":90.59,"h":90.87,"l":90.16,"n":1165,"o":90.28,"t":"2026-10-16T17:30:00Z","v":51326,"vw":90.431043},{"c":90.68,"h":90.785,"l":90.39,"n":1102,"o":90.595,"t":"2026-10-16T17:45:00Z","v":43598,"vw":90.582258},{"c":90.66,"h":90.82,"l":90.34,"n":1245,"o":90.61,"t":"2026-10-16T18:00:00Z","v":49271,"vw":90.626117},{"c":90.55,"h":90.66,"l":90.275,"n":1085,"o":90.65,"t":"2026-10-16T18:15:00Z","v":33797,"vw":90.443282},{"c":90.385,"h":90.66,"l":89.82,"n":1756,"o":90.56,"t":"2026-10-16T18:30:00Z","v":112231,"vw":90.220886},{"c":90.34,"h":90.42,"l":90.13,"n":1076,"o":90.385,"t":"2026-10-16T18:45:00Z","v":50597,"vw":90.292686},{"c":90.715,"h":90.79,"l":90.12,"n":1322,"o":90.31,"t":"2026-10-16T19:00:00Z","v":53202,"vw":90.381964},{"c":91.185,"h":91.19,"l":90.545,"n":1419,"o":90.75,"t":"2026-10-16T19:15:00Z","v":55078,"vw":90.831994},{"c":91.3012,"h":91.58,"l":90.8,"n":2390,"o":91.14,"t":"2026-10-16T19:30:00Z","v":111797,"vw":91.286863},{"c":91.75,"h":91.96,"l":91.05,"n":6150,"o":91.34,"t":"2026-10-16T19:45:00Z","v":349494,"vw":91.594224},{"c":91.74,"h":91.74,"l":91.71,"n":51,"o":91.71,"t":"2026-10-16T20:00:00Z","v":416789,"vw":91.739686},{"c":91.74,"h":91.74,"l":91.74,"n":1,"o":91.74,"t":"2026-10-16T20:15:00Z","v":966,"vw":91.74},{"c":91.74,"h":91.74,"l":91.74,"n":1,"o":91.74,"t":"2026-10-16T20:30:00Z","v":200,"vw":91.74},{"c":93.05,"h":95.075,"l":92.55,"n":989,"o":92.69,"t":"2026-10-19T13:30:00Z","v":61378,"vw":93.735262},{"c":93.03,"h":93.425,"l":92.64,"n":772,"o":93.05,"t":"2026-10-19T13:45:00Z","v":36978,"vw":93.045557},{"c":93.19,"h":93.36,"l":92.56,"n":845,"o":93.05,"t":"2026-10-19T14:00:00Z","v":36508,"vw":93.051864},{"c":94.185,"h":94.21,"l":93.1,"n":1034,"o":93.17,"t":"2026-10-19T14:15:00Z","v":42770,"vw":93.584671},{"c":94.35,"h":94.5,"l":94.185,"n":1037,"o":94.185,"t":"2026-10-19T14:30:00Z","v":36294,"vw":94.33607},{"c":94.64,"h":94.88,"l":94.4,"n":1205,"o":94.4,"t":"2026-10-19T14:45:00Z","v":46396,"vw":94.68491},{"c":94.85,"h":95.1,"l":94.56,"n":1144,"o":94.86,"t":"2026-10-19T15:00:00Z","v":34907,"vw":94.864621},{"c":95.26,"h":95.31,"l":94.96,"n":1127,"o":95.02,"t":"2026-10-19T15:15:00Z","v":33277,"vw":95.175206},{"c":95.5925,"h":95.64,"l":95.15,"n":995,"o":95.265,"t":"2026-10-19T15:30:00Z","v":31249,"vw":95.38743},{"c":95.35,"h":95.62,"l":95.18,"n":866,"o":95.54,"t":"2026-10-19T15:45:00Z","v":26100,"vw":95.444465},{"c":95.29,"h":95.62,"l":95.23,"n":833,"o":95.35,"t":"2026-10-19T16:00:00Z","v":31398,"vw":95.38538},{"c":95.23,"h":95.41,"l":94.955,"n":1177,"o":95.28,"t":"2026-10-19T16:15:00Z","v":53460,"vw":95.203284},{"c":95.27,"h":95.27,"l":94.875,"n":695,"o":95.23,"t":"2026-10-19T16:30:00Z","v":29457,"vw":95.061713},{"c":95.235,"h":95.355,"l":95.1715,"n":739,"o":95.32,"t":"2026-10-19T16:45:00Z","v":25317,"vw":95.251594},{"c":95.93,"h":95.93,"l":95.095,"n":862,"o":95.13,"t":"2026-10-19T17:00:00Z","v":29366,"vw":95.500971},{"c":95.78,"h":95.9,"l":95.635,"n":649,"o":95.87,"t":"2026-10-19T17:15:00Z","v":20665,"vw":95.733362},{"c":95.77,"h":95.87,"l":95.62,"n":723,"o":95.81,"t":"2026-10-19T17:30:00Z","v":18808,"vw":95.742606},{"c":95.64,"h":95.8321,"l":95.55,"n":958,"o":95.765,"t":"2026-10-19T17:45:00Z","v":35685,"vw":95.674549},{"c":95.555,"h":95.73,"l":95.475,"n":917,"o":95.64,"t":"2026-10-19T18:00:00Z","v":31140,"vw":95.586187},{"c":95.125,"h":95.56,"l":95.11,"n":822,"o":95.51,"t":"2026-10-19T18:15:00Z","v":30286,"vw":95.436042},{"c":95.3,"h":95.36,"l":95.1,"n":665,"o":95.12,"t":"2026-10-19T18:30:00Z","v":25449,"vw":95.246462},{"c":95.295,"h":95.4,"l":95.25,"n":1009,"o":95.315,"t":"2026-10-19T18:45:00Z","v":41419,"vw":95.332739},{"c":95.53,"h":95.605,"l":95.34,"n":1577,"o":95.34,"t":"2026-10-19T19:00:00Z","v":84598,"vw":95.485992},{"c":95.47,"h":95.6,"l":95.395,"n":1653,"o":95.505,"t":"2026-10-19T19:15:00Z","v":75958,"vw":95.479595},{"c":95.385,"h":95.73,"l":95.36,"n":1999,"o":95.45,"t":"2026-10-19T19:30:00Z","v":110629,"vw":95.50897},{"c":94.54,"h":95.385,"l":94.32,"n":5549,"o":95.385,"t":"2026-10-19T19:45:00Z","v":285096,"vw":94.767112},{"c":94.6,"h":94.61,"l":94.6,"n":53,"o":94.61,"t":"2026-10-19T20:00:00Z","v":269822,"vw":94.600005},{"c":94.98,"h":94.98,"l":94.98,"n":2,"o":94.98,"t":"2026-10-20T11:30:00Z","v":146,"vw":94.98},{"c":94.6,"h":94.6,"l":94.6,"n":3,"o":94.6,"t":"2026-10-20T12:30:00Z","v":122,"vw":94.6},{"c":94.59,"h":95.95,"l":94.2,"n":574,"o":94.52,"t":"2026-10-20T13:30:00Z","v":31616,"vw":94.923249},{"c":96.72,"h":96.73,"l":94.62,"n":576,"o":94.67,"t":"2026-10-20T13:45:00Z","v":24029,"vw":95.585064},{"c":95.27,"h":96.57,"l":95.27,"n":700,"o":96.5,"t":"2026-10-20T14:00:00Z","v":20270,"vw":95.963134},{"c":95.81,"h":95.88,"l":95.2925,"n":593,"o":95.2925,"t":"2026-10-20T14:15:00Z","v":17531,"vw":95.683803},{"c":95.38,"h":95.79,"l":95.365,"n":636,"o":95.79,"t":"2026-10-20T14:30:00Z","v":19526,"vw":95.531263},{"c":96.175,"h":96.29,"l":95.27,"n":872,"o":95.29,"t":"2026-10-20T14:45:00Z","v":31176,"vw":95.817346},{"c":96.12,"h":96.35,"l":95.84,"n":802,"o":96.14,"t":"2026-10-20T15:00:00Z","v":27593,"vw":96.147563},{"c":95.99,"h":96.27,"l":95.8487,"n":806,"o":96.15,"t":"2026-10-20T15:15:00Z","v":33322,"vw":96.095682},{"c":95.77,"h":96.13,"l":95.77,"n":699,"o":96.015,"t":"2026-10-20T15:30:00Z","v":28188,"vw":95.99862},{"c":95.815,"h":96,"l":95.71,"n":495,"o":95.77,"t":"2026-10-20T15:45:00Z","v":15730,"vw":95.874821},{"c":95.915,"h":96.08,"l":95.855,"n":679,"o":95.895,"t":"2026-10-20T16:00:00Z","v":23086,"vw":95.990258},{"c":95.985,"h":96.06,"l":95.75,"n":631,"o":95.92,"t":"2026-10-20T16:15:00Z","v":17624,"vw":95.929493},{"c":96.18,"h":96.28,"l":95.88,"n":510,"o":95.965,"t":"2026-10-20T16:30:00Z","v":15252,"vw":96.040236},{"c":96.085,"h":96.19,"l":95.85,"n":563,"o":96.19,"t":"2026-10-20T16:45:00Z","v":16978,"vw":96.060503},{"c":96.015,"h":96.14,"l":95.84,"n":554,"o":96.1,"t":"2026-10-20T17:00:00Z","v":20564,"vw":95.970554},{"c":96.065,"h":96.0833,"l":95.8904,"n":806,"o":96.05,"t":"2026-10-20T17:15:00Z","v":29191,"vw":96.002884},{"c":96.09,"h":96.2,"l":95.87,"n":821,"o":96.12,"t":"2026-10-20T17:30:00Z","v":60784,"vw":96.061917},{"c":96.16,"h":96.19,"l":95.92,"n":761,"o":96.13,"t":"2026-10-20T17:45:00Z","v":27188,"vw":96.047956},{"c":96.385,"h":96.39,"l":96.16,"n":782,"o":96.16,"t":"2026-10-20T18:00:00Z","v":24976,"vw":96.308915},{"c":96.11,"h":96.43,"l":96.03,"n":683,"o":96.395,"t":"2026-10-20T18:15:00Z","v":21104,"vw":96.220343},{"c":95.81,"h":96.11,"l":95.685,"n":726,"o":96.03,"t":"2026-10-20T18:30:00Z","v":32070,"vw":95.901449},{"c":96.0375,"h":96.04,"l":95.68,"n":785,"o":95.81,"t":"2026-10-20T18:45:00Z","v":29516,"vw":95.881653},{"c":96.03,"h":96.15,"l":95.9,"n":903,"o":96.07,"t":"2026-10-20T19:00:00Z","v":35422,"vw":96.031724},{"c":95.705,"h":96.14,"l":95.68,"n":1385,"o":95.99,"t":"2026-10-20T19:15:00Z","v":65348,"vw":95.905005},{"c":95.65,"h":95.9,"l":95.53,"n":2204,"o":95.705,"t":"2026-10-20T19:30:00Z","v":112016,"vw":95.70376},{"c":95.63,"h":96.08,"l":95.46,"n":5211,"o":95.65,"t":"2026-10-20T19:45:00Z","v":293051,"vw":95.758514},{"c":95.63,"h":95.63,"l":95.63,"n":38,"o":95.63,"t":"2026-10-20T20:00:00Z","v":268692,"vw":95.63},{"c":95.38,"h":95.38,"l":95.38,"n":1,"o":95.38,"t":"2026-10-21T08:15:00Z","v":100,"vw":95.38},{"c":97.46,"h":97.6304,"l":95.45,"n":543,"o":96.06,"t":"2026-10-21T13:30:00Z","v":30603,"vw":96.6571},{"c":97.26,"h":97.775,"l":97.145,"n":626,"o":97.39,"t":"2026-10-21T13:45:00Z","v":21527,"vw":97.511208},{"c":97.595,"h":97.595,"l":96.59,"n":890,"o":97.14,"t":"2026-10-21T14:00:00Z","v":47441,"vw":96.922327},{"c":97.76,"h":98.165,"l":97.445,"n":742,"o":97.64,"t":"2026-10-21T14:15:00Z","v":29320,"vw":97.878473},{"c":98.31,"h":98.53,"l":97.7,"n":905,"o":97.85,"t":"2026-10-21T14:30:00Z","v":29702,"vw":98.139765},{"c":98.145,"h":98.29,"l":97.72,"n":861,"o":98.29,"t":"2026-10-21T14:45:00Z","v":47059,"vw":98.039371},{"c":99.145,"h":99.16,"l":98.11,"n":909,"o":98.145,"t":"2026-10-21T15:00:00Z","v":36848,"vw":98.679852},{"c":98.95,"h":99.145,"l":98.795,"n":873,"o":99.145,"t":"2026-10-21T15:15:00Z","v":33319,"vw":98.942414},{"c":99.04,"h":99.04,"l":98.615,"n":653,"o":99.01,"t":"2026-10-21T15:30:00Z","v":22606,"vw":98.850533},{"c":99.3897,"h":99.44,"l":98.9323,"n":830,"o":99.035,"t":"2026-10-21T15:45:00Z","v":32881,"vw":99.163904},{"c":99.07,"h":99.28,"l":98.82,"n":688,"o":99.28,"t":"2026-10-21T16:00:00Z","v":25439,"vw":99.095364},{"c":98.895,"h":98.99,"l":98.8,"n":388,"o":98.99,"t":"2026-10-21T16:15:00Z","v":13142,"vw":98.893173},{"c":99.085,"h":99.24,"l":98.895,"n":1129,"o":98.895,"t":"2026-10-21T16:30:00Z","v":51606,"vw":99.074088},{"c":99.24,"h":99.41,"l":99.08,"n":666,"o":99.09,"t":"2026-10-21T16:45:00Z","v":21670,"vw":99.21845},{"c":99.235,"h":99.29,"l":99.06,"n":697,"o":99.1801,"t":"2026-10-21T17:00:00Z","v":23836,"vw":99.200776},{"c":98.865,"h":99.19,"l":98.8,"n":636,"o":99.19,"t":"2026-10-21T17:15:00Z","v":22018,"vw":99.034985},{"c":99.035,"h":99.07,"l":98.8,"n":892,"o":98.84,"t":"2026-10-21T17:30:00Z","v":36117,"vw":98.963087},{"c":98.76,"h":99.025,"l":98.615,"n":710,"o":98.99,"t":"2026-10-21T17:45:00Z","v":26648,"vw":98.804329},{"c":98.42,"h":98.82,"l":98.37,"n":1340,"o":98.77,"t":"2026-10-21T18:00:00Z","v":93213,"vw":98.584448},{"c":98.835,"h":98.8585,"l":98.44,"n":857,"o":98.46,"t":"2026-10-21T18:15:00Z","v":35251,"vw":98.606865},{"c":98.615,"h":98.92,"l":98.49,"n":870,"o":98.835,"t":"2026-10-21T18:30:00Z","v":29429,"vw":98.753421},{"c":98.53,"h":98.73,"l":98.43,"n":993,"o":98.615,"t":"2026-10-21T18:45:00Z","v":32747,"vw":98.590426},{"c":98.18,"h":98.39,"l":97.935,"n":793,"o":98.39,"t":"2026-10-21T19:00:00Z","v":23858,"vw":98.12665},{"c":98.52,"h":98.59,"l":98.1,"n":838,"o":98.1,"t":"2026-10-21T19:15:00Z","v":27742,"vw":98.425864},{"c":98.71,"h":98.82,"l":98.42,"n":1201,"o":98.43,"t":"2026-10-21T19:30:00Z","v":37665,"vw":98.649321},{"c":98.74,"h":98.92,"l":98.66,"n":4273,"o":98.71,"t":"2026-10-21T19:45:00Z","v":203757,"vw":98.803012},{"c":98.81,"h":98.81,"l":98.74,"n":55,"o":98.74,"t":"2026-10-21T20:00:00Z","v":164825,"vw":98.80986},{"c":98.23,"h":98.23,"l":98.23,"n":1,"o":98.23,"t":"2026-10-21T22:15:00Z","v":1000,"vw":98.23},{"c":97.965,"h":97.965,"l":97.965,"n":11,"o":97.965,"t":"2026-10-21T23:30:00Z","v":151,"vw":97.965},{"c":98.0191,"h":98.0191,"l":98.0191,"n":3,"o":98.0191,"t":"2026-10-21T23:45:00Z","v":150,"vw":98.0191},{"c":98.14,"h":98.14,"l":98.09,"n":4,"o":98.09,"t":"2026-10-22T10:15:00Z","v":1000,"vw":98.127735},{"c":97.81,"h":97.81,"l":97.81,"n":3,"o":97.81,"t":"2026-10-22T11:00:00Z","v":435,"vw":97.81},{"c":98.09,"h":98.09,"l":98.09,"n":2,"o":98.09,"t":"2026-10-22T12:00:00Z","v":119,"vw":98.09},{"c":98,"h":98,"l":97.95,"n":2,"o":97.95,"t":"2026-10-22T12:45:00Z","v":599,"vw":97.991653},{"c":99.26,"h":99.79,"l":97.5501,"n":415,"o":98.59,"t":"2026-10-22T13:30:00Z","v":26550,"vw":98.841542},{"c":98.175,"h":99.09,"l":98.17,"n":944,"o":99.09,"t":"2026-10-22T13:45:00Z","v":51241,"vw":98.267473},{"c":98.55,"h":98.55,"l":97.745,"n":1215,"o":98.07,"t":"2026-10-22T14:00:00Z","v":84320,"vw":98.137084},{"c":97.0982,"h":98.5,"l":96.935,"n":972,"o":98.45,"t":"2026-10-22T14:15:00Z","v":72898,"vw":98.038744},{"c":97.63,"h":97.695,"l":97.02,"n":825,"o":97.025,"t":"2026-10-22T14:30:00Z","v":28959,"vw":97.258529},{"c":98.48,"h":98.525,"l":97.53,"n":1358,"o":97.645,"t":"2026-10-22T14:45:00Z","v":86406,"vw":97.966913},{"c":98.315,"h":98.66,"l":98.2,"n":841,"o":98.48,"t":"2026-10-22T15:00:00Z","v":50779,"vw":98.382042},{"c":98.515,"h":98.7,"l":98.315,"n":687,"o":98.315,"t":"2026-10-22T15:15:00Z","v":22461,"vw":98.518677},{"c":98.41,"h":98.69,"l":98.29,"n":588,"o":98.585,"t":"2026-10-22T15:30:00Z","v":24824,"vw":98.461677},{"c":98.6951,"h":98.775,"l":98.35,"n":527,"o":98.405,"t":"2026-10-22T15:45:00Z","v":16565,"vw":98.62845},{"c":98.81,"h":99.13,"l":98.57,"n":771,"o":98.57,"t":"2026-10-22T16:00:00Z","v":26171,"vw":98.814011},{"c":99.1318,"h":99.22,"l":98.73,"n":458,"o":98.73,"t":"2026-10-22T16:15:00Z","v":16906,"vw":99.037555},{"c":98.16,"h":99.04,"l":98.085,"n":1363,"o":98.97,"t":"2026-10-22T16:30:00Z","v":64548,"vw":98.660144},{"c":98.405,"h":98.405,"l":97.4508,"n":1088,"o":98.18,"t":"2026-10-22T16:45:00Z","v":52114,"vw":98.072786},{"c":98.09,"h":98.28,"l":97.7901,"n":855,"o":98.28,"t":"2026-10-22T17:00:00Z","v":49645,"vw":98.047999},{"c":97.9,"h":98.18,"l":97.72,"n":1651,"o":98.08,"t":"2026-10-22T17:15:00Z","v":121750,"vw":97.980456},{"c":98.315,"h":98.33,"l":97.83,"n":961,"o":97.85,"t":"2026-10-22T17:30:00Z","v":53032,"vw":98.039485},{"c":98.395,"h":98.51,"l":98.15,"n":831,"o":98.325,"t":"2026-10-22T17:45:00Z","v":39095,"vw":98.369252},{"c":98.24,"h":98.385,"l":97.815,"n":1063,"o":98.34,"t":"2026-10-22T18:00:00Z","v":52586,"vw":98.120619},{"c":98.425,"h":98.685,"l":98.1325,"n":968,"o":98.23,"t":"2026-10-22T18:15:00Z","v":48449,"vw":98.432494},{"c":98.28,"h":98.44,"l":98.15,"n":1161,"o":98.385,"t":"2026-10-22T18:30:00Z","v":63179,"vw":98.296466},{"c":98.06,"h":98.2921,"l":97.68,"n":2027,"o":98.28,"t":"2026-10-22T18:45:00Z","v":180347,"vw":97.94809},{"c":98.0375,"h":98.1,"l":97.57,"n":1177,"o":98.05,"t":"2026-10-22T19:00:00Z","v":62883,"vw":97.844336},{"c":98.2625,"h":98.609,"l":97.975,"n":1077,"o":98.001,"t":"2026-10-22T19:15:00Z","v":39259,"vw":98.24752},{"c":98.08,"h":98.48,"l":97.805,"n":1582,"o":98.34,"t":"2026-10-22T19:30:00Z","v":58765,"vw":98.112801},{"c":98.21,"h":98.4,"l":97.66,"n":4422,"o":98.08,"t":"2026-10-22T19:45:00Z","v":187204,"vw":98.108577},{"c":98.21,"h":98.21,"l":98.16,"n":29,"o":98.16,"t":"2026-10-22T20:00:00Z","v":160413,"vw":98.209964}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.875788643533123,"strike":130.75709779179812,"iv":0.7240066246056782,"gamma":0.008697160883280756,"theta":-0.061452996845425864,"vega":0.048498107255520506,"rho":0.006906085461487149,"breakevenPct":34.03206031496919},{"delta":0.15,"premium":1.4003756260434055,"strike":123.49749582637729,"iv":0.7025223706176962,"gamma":0.011881302170283806,"theta":-0.07923171953255426,"vega":0.06412821368948247,"rho":0.010325478693361865,"breakevenPct":27.174291266083603},{"delta":0.2,"premium":2.036467889908257,"strike":119.38073394495413,"iv":0.7207784403669725,"gamma":0.013984862385321102,"theta":-0.09794082568807341,"vega":0.07729678899082569,"rho":0.013682880603745303,"breakevenPct":23.630182094351277},{"delta":0.25,"premium":2.7245412844036703,"strike":115.55810397553516,"iv":0.7268181957186545,"gamma":0.015743272171253823,"theta":-0.11239036697247708,"vega":0.08777079510703364,"rho":0.01700221537176942,"breakevenPct":20.438494308052995},{"delta":0.3,"premium":3.4724056603773583,"strike":112.12264150943396,"iv":0.7272396226415094,"gamma":0.017150943396226415,"theta":-0.12278679245283018,"vega":0.0956877358490566,"rho":0.02028537145464391,"breakevenPct":17.701911383577368},{"delta":0.35,"premium":4.279219288174511,"strike":108.93800229621125,"iv":0.7280469575200919,"gamma":0.018276119402985073,"theta":-0.1313425947187141,"vega":0.10203547646383468,"rho":0.02352750419901955,"breakevenPct":15.280746954878095},{"delta":0.4,"premium":5.169001148105625,"strike":106.06773823191733,"iv":0.7311468427095292,"gamma":0.01902238805970149,"theta":-0.1379442020665901,"vega":0.1064556831228473,"rho":0.026710317805731132,"breakevenPct":13.264167986990094},{"delta":0.45,"premium":6.123952738990332,"strike":103.31364124597208,"iv":0.730310096670247,"gamma":0.019468635875402793,"theta":-0.14124317937701397,"vega":0.10887572502685285,"rho":0.029850706915016574,"breakevenPct":11.432230918401805},{"delta":0.5,"premium":7.11750805585392,"strike":100.62835660580022,"iv":0.7271414607948443,"gamma":0.01973716433941998,"theta":-0.14258582169709988,"vega":0.1101109559613319,"rho":0.03296596558952093,"breakevenPct":9.709667713729903},{"delta":0.55,"premium":8.346581632653061,"strike":98.04591836734694,"iv":0.7322231632653061,"gamma":0.01937010204081633,"theta":-0.14223561224489795,"vega":0.10875857142857143,"rho":0.03590658930393592,"breakevenPct":8.33163628958355},{"delta":0.6,"premium":9.647602040816325,"strike":95.49489795918367,"iv":0.7398252040816327,"gamma":0.01880887755102041,"theta":-0.14136826530612245,"vega":0.10661571428571429,"rho":0.0387938650018223,"breakevenPct":7.058853477242655},{"delta":0.65,"premium":11.075416666666667,"strike":92.90104166666667,"iv":0.7377317708333333,"gamma":0.017986354166666666,"theta":-0.13507104166666667,"vega":0.10166625,"rho":0.041590536742978405,"breakevenPct":5.871559243797316},{"delta":0.7,"premium":12.533749999999998,"strike":90.296875,"iv":0.7333046875,"gamma":0.017100937500000003,"theta":-0.127466875,"vega":0.09604125000000001,"rho":0.044365400583879326,"breakevenPct":4.704841665818154},{"delta":0.75,"premium":14.53708530805687,"strike":87.37559241706161,"iv":0.7398334123222748,"gamma":0.015372867298578199,"theta":-0.11746706161137441,"vega":0.08721184834123223,"rho":0.046720532828575675,"breakevenPct":3.770163654534663},{"delta":0.8,"premium":16.704289544235927,"strike":84.33646112600536,"iv":0.7454435656836461,"gamma":0.013462064343163537,"theta":-0.10582922252010724,"vega":0.07719892761394101,"rho":0.048949632792925565,"breakevenPct":2.882344639284488},{"delta":0.85,"premium":19.25120643431635,"strike":80.98525469168901,"iv":0.7416231903485255,"gamma":0.011250268096514747,"theta":-0.08880509383378017,"vega":0.06406219839142092,"rho":0.0508869903379778,"breakevenPct":2.0633959128453006},{"delta":0.9,"premium":24.025438596491234,"strike":75.57644110275689,"iv":0.8022528822055139,"gamma":0.007945864661654131,"theta":-0.07380275689223056,"vega":0.048433333333333314,"rho":0.051075152902215724,"breakevenPct":1.4172484464393886}],"put":[{"delta":0.1,"premium":1.1238952536824878,"strike":76.24386252045826,"iv":0.7688779050736497,"gamma":0.008120949263502455,"theta":-0.06266563011456629,"vega":0.04805008183306055,"rho":-0.008904702540646257,"breakevenPct":23.51087743938929},{"delta":0.15,"premium":1.8602009273570324,"strike":80.31684698608964,"iv":0.7803024729520865,"gamma":0.010809119010819166,"theta":-0.08477727975270478,"vega":0.06435193199381761,"rho":-0.013463093902039477,"breakevenPct":20.113383506025233},{"delta":0.2,"premium":2.5943585780525504,"strike":84.18083462132921,"iv":0.7547228748068006,"gamma":0.013359350850077278,"theta":-0.09791483771251933,"vega":0.07718037094281298,"rho":-0.01802298785725341,"breakevenPct":16.926508458123745},{"delta":0.25,"premium":3.4510676156583626,"strike":87.33689205219454,"iv":0.7435512455516013,"gamma":0.015302135231316724,"theta":-0.10869217081850534,"vega":0.08719110320284698,"rho":-0.022663515755552834,"breakevenPct":14.58525156650424},{"delta":0.3,"premium":4.357481559536354,"strike":90.26870389884088,"iv":0.7365055848261327,"gamma":0.01701285563751317,"theta":-0.1183750263435195,"vega":0.0960750263435195,"rho":-0.02733762509843458,"breakevenPct":12.522938255468347},{"delta":0.35,"premium":5.411222339304531,"strike":92.90305584826133,"iv":0.7316583772391991,"gamma":0.018119283456269758,"theta":-0.12401253951527924,"vega":0.10171253951527924,"rho":-0.032116395889911414,"breakevenPct":10.913518471686384},{"delta":0.4,"premium":6.500903614457832,"strike":95.51204819277109,"iv":0.7264584337349398,"gamma":0.01912289156626506,"theta":-0.1286433734939759,"vega":0.10663012048192771,"rho":-0.03692063343144941,"breakevenPct":9.366516059145443},{"delta":0.45,"premium":7.730823293172691,"strike":98.02208835341365,"iv":0.7198821285140562,"gamma":0.019725301204819277,"theta":-0.12934618473895582,"vega":0.10873855421686747,"rho":-0.04182424123302998,"breakevenPct":8.063063781446932},{"delta":0.5,"premium":9.073239436619717,"strike":100.57421451787648,"iv":0.7165834236186349,"gamma":0.02009664138678223,"theta":-0.12978515709642469,"vega":0.11013586132177682,"rho":-0.04681230138631559,"breakevenPct":6.831305283314556},{"delta":0.55,"premium":10.83380281690141,"strike":103.28277356446371,"iv":0.725467497291441,"gamma":0.019609100758396534,"theta":-0.12924344528710724,"vega":0.1088899241603467,"rho":-0.05211426933744823,"breakevenPct":5.866031211116688},{"delta":0.6,"premium":12.588143776824033,"strike":105.98175965665236,"iv":0.7263875536480686,"gamma":0.019123283261802577,"theta":-0.12571909871244635,"vega":0.10643100858369099,"rho":-0.05741146148406597,"breakevenPct":4.904168740628929},{"delta":0.65,"premium":14.331706008583689,"strike":108.66416309012875,"iv":0.7135120171673819,"gamma":0.018640450643776823,"theta":-0.11702811158798283,"vega":0.10187092274678111,"rho":-0.06270038078898307,"breakevenPct":3.9482159845788947},{"delta":0.7,"premium":16.512198391420906,"strike":111.6823056300268,"iv":0.708042091152815,"gamma":0.017659785522788206,"theta":-0.10768672922252012,"vega":0.09573069705093835,"rho":-0.06832604655620235,"breakevenPct":3.0952986064495436},{"delta":0.75,"premium":19.136574870912217,"strike":115.04302925989673,"iv":0.7099946643717727,"gamma":0.016178485370051638,"theta":-0.09767349397590362,"vega":0.08799328743545612,"rho":-0.07429388666474171,"breakevenPct":2.345530608915059},{"delta":0.8,"premium":22.794061962134258,"strike":119.34595524956971,"iv":0.7194611015490533,"gamma":0.014027022375215144,"theta":-0.08502289156626504,"vega":0.07732203098106712,"rho":-0.08106472743165363,"breakevenPct":1.6883277798233696},{"delta":0.85,"premium":26.883333333333333,"strike":124.06130268199233,"iv":0.7165950191570881,"gamma":0.011669348659003832,"theta":-0.06758582375478928,"vega":0.06432835249042146,"rho":-0.08817567529851758,"breakevenPct":1.0508406998686401},{"delta":0.9,"premium":31.458193277310926,"strike":129.22268907563026,"iv":0.6953310924369748,"gamma":0.009088655462184871,"theta":-0.045166806722689065,"vega":0.04835630252100839,"rho":-0.09566613508966001,"breakevenPct":0.45362407257985027}]},"raw":{"call":[{"delta":0.1,"premium":0.875788643533123,"strike":130.75709779179812,"iv":0.7240066246056782,"gamma":0.008697160883280756,"theta":-0.061452996845425864,"vega":0.048498107255520506,"rho":0.006906085461487149,"breakevenPct":34.03206031496919},{"delta":0.15,"premium":1.4003756260434055,"strike":123.49749582637729,"iv":0.7025223706176962,"gamma":0.011881302170283806,"theta":-0.07923171953255426,"vega":0.06412821368948247,"rho":0.010325478693361865,"breakevenPct":27.174291266083603},{"delta":0.2,"premium":2.036467889908257,"strike":119.38073394495413,"iv":0.7207784403669725,"gamma":0.013984862385321102,"theta":-0.09794082568807341,"vega":0.07729678899082569,"rho":0.013682880603745303,"breakevenPct":23.630182094351277},{"delta":0.25,"premium":2.7245412844036703,"strike":115.55810397553516,"iv":0.7268181957186545,"gamma":0.015743272171253823,"theta":-0.11239036697247708,"vega":0.08777079510703364,"rho":0.01700221537176942,"breakevenPct":20.438494308052995},{"delta":0.3,"premium":3.4724056603773583,"strike":112.12264150943396,"iv":0.7272396226415094,"gamma":0.017150943396226415,"theta":-0.12278679245283018,"vega":0.0956877358490566,"rho":0.02028537145464391,"breakevenPct":17.701911383577368},{"delta":0.35,"premium":4.279219288174511,"strike":108.93800229621125,"iv":0.7280469575200919,"gamma":0.018276119402985073,"theta":-0.1313425947187141,"vega":0.10203547646383468,"rho":0.02352750419901955,"breakevenPct":15.280746954878095},{"delta":0.4,"premium":5.169001148105625,"strike":106.06773823191733,"iv":0.7311468427095292,"gamma":0.01902238805970149,"theta":-0.1379442020665901,"vega":0.1064556831228473,"rho":0.026710317805731132,"breakevenPct":13.264167986990094},{"delta":0.45,"premium":6.123952738990332,"strike":103.31364124597208,"iv":0.730310096670247,"gamma":0.019468635875402793,"theta":-0.14124317937701397,"vega":0.10887572502685285,"rho":0.029850706915016574,"breakevenPct":11.432230918401805},{"delta":0.5,"premium":7.11750805585392,"strike":100.62835660580022,"iv":0.7271414607948443,"gamma":0.01973716433941998,"theta":-0.14258582169709988,"vega":0.1101109559613319,"rho":0.03296596558952093,"breakevenPct":9.709667713729903},{"delta":0.55,"premium":8.346581632653061,"strike":98.04591836734694,"iv":0.7322231632653061,"gamma":0.01937010204081633,"theta":-0.14223561224489795,"vega":0.10875857142857143,"rho":0.03590658930393592,"breakevenPct":8.33163628958355},{"delta":0.6,"premium":9.647602040816325,"strike":95.49489795918367,"iv":0.7398252040816327,"gamma":0.01880887755102041,"theta":-0.14136826530612245,"vega":0.10661571428571429,"rho":0.0387938650018223,"breakevenPct":7.058853477242655},{"delta":0.65,"premium":11.075416666666667,"strike":92.90104166666667,"iv":0.7377317708333333,"gamma":0.017986354166666666,"theta":-0.13507104166666667,"vega":0.10166625,"rho":0.041590536742978405,"breakevenPct":5.871559243797316},{"delta":0.7,"premium":12.533749999999998,"strike":90.296875,"iv":0.7333046875,"gamma":0.017100937500000003,"theta":-0.127466875,"vega":0.09604125000000001,"rho":0.044365400583879326,"breakevenPct":4.704841665818154},{"delta":0.75,"premium":14.53708530805687,"strike":87.37559241706161,"iv":0.7398334123222748,"gamma":0.015372867298578199,"theta":-0.11746706161137441,"vega":0.08721184834123223,"rho":0.046720532828575675,"breakevenPct":3.770163654534663},{"delta":0.8,"premium":16.704289544235927,"strike":84.33646112600536,"iv":0.7454435656836461,"gamma":0.013462064343163537,"theta":-0.10582922252010724,"vega":0.07719892761394101,"rho":0.048949632792925565,"breakevenPct":2.882344639284488},{"delta":0.85,"premium":19.25120643431635,"strike":80.98525469168901,"iv":0.7416231903485255,"gamma":0.011250268096514747,"theta":-0.08880509383378017,"vega":0.06406219839142092,"rho":0.0508869903379778,"breakevenPct":2.0633959128453006},{"delta":0.9,"premium":24.025438596491234,"strike":75.57644110275689,"iv":0.8022528822055139,"gamma":0.007945864661654131,"theta":-0.07380275689223056,"vega":0.048433333333333314,"rho":0.051075152902215724,"breakevenPct":1.4172484464393886}],"put":[{"delta":0.1,"premium":1.1238952536824878,"strike":76.24386252045826,"iv":0.7688779050736497,"gamma":0.008120949263502455,"theta":-0.06266563011456629,"vega":0.04805008183306055,"rho":-0.008904702540646257,"breakevenPct":23.51087743938929},{"delta":0.15,"premium":1.8602009273570324,"strike":80.31684698608964,"iv":0.7803024729520865,"gamma":0.010809119010819166,"theta":-0.08477727975270478,"vega":0.06435193199381761,"rho":-0.013463093902039477,"breakevenPct":20.113383506025233},{"delta":0.2,"premium":2.5943585780525504,"strike":84.18083462132921,"iv":0.7547228748068006,"gamma":0.013359350850077278,"theta":-0.09791483771251933,"vega":0.07718037094281298,"rho":-0.01802298785725341,"breakevenPct":16.926508458123745},{"delta":0.25,"premium":3.4510676156583626,"strike":87.33689205219454,"iv":0.7435512455516013,"gamma":0.015302135231316724,"theta":-0.10869217081850534,"vega":0.08719110320284698,"rho":-0.022663515755552834,"breakevenPct":14.58525156650424},{"delta":0.3,"premium":4.357481559536354,"strike":90.26870389884088,"iv":0.7365055848261327,"gamma":0.01701285563751317,"theta":-0.1183750263435195,"vega":0.0960750263435195,"rho":-0.02733762509843458,"breakevenPct":12.522938255468347},{"delta":0.35,"premium":5.411222339304531,"strike":92.90305584826133,"iv":0.7316583772391991,"gamma":0.018119283456269758,"theta":-0.12401253951527924,"vega":0.10171253951527924,"rho":-0.032116395889911414,"breakevenPct":10.913518471686384},{"delta":0.4,"premium":6.500903614457832,"strike":95.51204819277109,"iv":0.7264584337349398,"gamma":0.01912289156626506,"theta":-0.1286433734939759,"vega":0.10663012048192771,"rho":-0.03692063343144941,"breakevenPct":9.366516059145443},{"delta":0.45,"premium":7.730823293172691,"strike":98.02208835341365,"iv":0.7198821285140562,"gamma":0.019725301204819277,"theta":-0.12934618473895582,"vega":0.10873855421686747,"rho":-0.04182424123302998,"breakevenPct":8.063063781446932},{"delta":0.5,"premium":9.073239436619717,"strike":100.57421451787648,"iv":0.7165834236186349,"gamma":0.02009664138678223,"theta":-0.12978515709642469,"vega":0.11013586132177682,"rho":-0.04681230138631559,"breakevenPct":6.831305283314556},{"delta":0.55,"premium":10.83380281690141,"strike":103.28277356446371,"iv":0.725467497291441,"gamma":0.019609100758396534,"theta":-0.12924344528710724,"vega":0.1088899241603467,"rho":-0.05211426933744823,"breakevenPct":5.866031211116688},{"delta":0.6,"premium":12.588143776824033,"strike":105.98175965665236,"iv":0.7263875536480686,"gamma":0.019123283261802577,"theta":-0.12571909871244635,"vega":0.10643100858369099,"rho":-0.05741146148406597,"breakevenPct":4.904168740628929},{"delta":0.65,"premium":14.331706008583689,"strike":108.66416309012875,"iv":0.7135120171673819,"gamma":0.018640450643776823,"theta":-0.11702811158798283,"vega":0.10187092274678111,"rho":-0.06270038078898307,"breakevenPct":3.9482159845788947},{"delta":0.7,"premium":16.512198391420906,"strike":111.6823056300268,"iv":0.708042091152815,"gamma":0.017659785522788206,"theta":-0.10768672922252012,"vega":0.09573069705093835,"rho":-0.06832604655620235,"breakevenPct":3.0952986064495436},{"delta":0.75,"premium":19.136574870912217,"strike":115.04302925989673,"iv":0.7099946643717727,"gamma":0.016178485370051638,"theta":-0.09767349397590362,"vega":0.08799328743545612,"rho":-0.07429388666474171,"breakevenPct":2.345530608915059},{"delta":0.8,"premium":22.794061962134258,"strike":119.34595524956971,"iv":0.7194611015490533,"gamma":0.014027022375215144,"theta":-0.08502289156626504,"vega":0.07732203098106712,"rho":-0.08106472743165363,"breakevenPct":1.6883277798233696},{"delta":0.85,"premium":26.883333333333333,"strike":124.06130268199233,"iv":0.7165950191570881,"gamma":0.011669348659003832,"theta":-0.06758582375478928,"vega":0.06432835249042146,"rho":-0.08817567529851758,"breakevenPct":1.0508406998686401},{"delta":0.9,"premium":31.458193277310926,"strike":129.22268907563026,"iv":0.6953310924369748,"gamma":0.009088655462184871,"theta":-0.045166806722689065,"vega":0.04835630252100839,"rho":-0.09566613508966001,"breakevenPct":0.45362407257985027}]}},"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"}}