{"symbol":"EWJ","url":"https://intraalpha.com/companies/EWJ","capturedAt":"2026-10-21T17:49:38.000Z","state":"ready","quote":{"symbol":"EWJ","last_price":95.78,"prev_close":95.43,"regular_close":95.79,"change":0.35,"change_pct":0.3668,"regular_change":0.36,"regular_change_pct":0.3772,"extended_change":-0.01,"extended_change_pct":-0.0104,"bid":95.77,"ask":95.78,"bid_size":1600,"ask_size":300,"volume":4060353,"vwap":95.767383,"open":96.04,"high":96.12,"low":95.44,"close":95.79,"trade_count":32675,"last_trade_at":"2026-10-21T17:49:34.332741636Z","last_quote_at":"2026-10-21T17:49:36.619616982Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:37.085475517-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":23500000000,"net_expense_ratio":0.0049,"portfolio_turnover":0.06,"dividend_yield":0.0109,"inception_date":"1996-03-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:38:42.374Z","bars":[{"c":96.71,"h":97.12,"l":96.62,"n":102,"o":97.12,"t":"2026-10-14T08:00:00Z","v":9090,"vw":96.866698},{"c":96.43,"h":96.59,"l":96.43,"n":8,"o":96.59,"t":"2026-10-14T12:35:00Z","v":516,"vw":96.510201},{"c":96.4,"h":96.4,"l":96.39,"n":6,"o":96.39,"t":"2026-10-14T12:40:00Z","v":643,"vw":96.397494},{"c":96.34,"h":96.34,"l":96.34,"n":1,"o":96.34,"t":"2026-10-14T12:45:00Z","v":204,"vw":96.34},{"c":96.38,"h":96.38,"l":96.38,"n":2,"o":96.38,"t":"2026-10-14T13:05:00Z","v":2695,"vw":96.38},{"c":96.4923,"h":96.57,"l":96.4,"n":524,"o":96.44,"t":"2026-10-14T13:30:00Z","v":68835,"vw":96.484544},{"c":96.66,"h":96.685,"l":96.465,"n":324,"o":96.49,"t":"2026-10-14T13:35:00Z","v":25694,"vw":96.569481},{"c":96.63,"h":96.72,"l":96.63,"n":296,"o":96.655,"t":"2026-10-14T13:40:00Z","v":15186,"vw":96.672214},{"c":96.61,"h":96.69,"l":96.59,"n":512,"o":96.64,"t":"2026-10-14T13:45:00Z","v":53118,"vw":96.639576},{"c":96.465,"h":96.62,"l":96.45,"n":252,"o":96.62,"t":"2026-10-14T13:50:00Z","v":13567,"vw":96.513996},{"c":96.25,"h":96.46,"l":96.24,"n":373,"o":96.46,"t":"2026-10-14T13:55:00Z","v":22967,"vw":96.339711},{"c":96.27,"h":96.28,"l":96.205,"n":478,"o":96.22,"t":"2026-10-14T14:00:00Z","v":36330,"vw":96.237348},{"c":96.32,"h":96.37,"l":96.23,"n":1816,"o":96.27,"t":"2026-10-14T14:05:00Z","v":159207,"vw":96.318508},{"c":96.25,"h":96.35,"l":96.24,"n":370,"o":96.35,"t":"2026-10-14T14:10:00Z","v":22995,"vw":96.289825},{"c":96.28,"h":96.32,"l":96.245,"n":339,"o":96.27,"t":"2026-10-14T14:15:00Z","v":19551,"vw":96.281419},{"c":96.29,"h":96.3,"l":96.1933,"n":312,"o":96.27,"t":"2026-10-14T14:20:00Z","v":26256,"vw":96.250303},{"c":96.32,"h":96.35,"l":96.205,"n":506,"o":96.28,"t":"2026-10-14T14:25:00Z","v":32374,"vw":96.292853},{"c":96.4,"h":96.4,"l":96.28,"n":360,"o":96.32,"t":"2026-10-14T14:30:00Z","v":25822,"vw":96.326665},{"c":96.31,"h":96.42,"l":96.3,"n":511,"o":96.4,"t":"2026-10-14T14:35:00Z","v":38616,"vw":96.348982},{"c":96.495,"h":96.54,"l":96.3,"n":390,"o":96.31,"t":"2026-10-14T14:40:00Z","v":26999,"vw":96.431812},{"c":96.35,"h":96.5,"l":96.35,"n":284,"o":96.5,"t":"2026-10-14T14:45:00Z","v":18421,"vw":96.415064},{"c":96.24,"h":96.32,"l":96.23,"n":249,"o":96.32,"t":"2026-10-14T14:50:00Z","v":22816,"vw":96.265706},{"c":96.3,"h":96.31,"l":96.2101,"n":236,"o":96.23,"t":"2026-10-14T14:55:00Z","v":16720,"vw":96.255926},{"c":96.131,"h":96.305,"l":96.13,"n":271,"o":96.305,"t":"2026-10-14T15:00:00Z","v":25218,"vw":96.223176},{"c":96.04,"h":96.14,"l":96.005,"n":376,"o":96.12,"t":"2026-10-14T15:05:00Z","v":26727,"vw":96.089723},{"c":96.04,"h":96.0901,"l":96.025,"n":287,"o":96.05,"t":"2026-10-14T15:10:00Z","v":20008,"vw":96.049247},{"c":96.155,"h":96.2,"l":96.04,"n":292,"o":96.04,"t":"2026-10-14T15:15:00Z","v":20085,"vw":96.140922},{"c":96.19,"h":96.19,"l":96.13,"n":215,"o":96.14,"t":"2026-10-14T15:20:00Z","v":13669,"vw":96.163814},{"c":96.16,"h":96.25,"l":96.16,"n":202,"o":96.2,"t":"2026-10-14T15:25:00Z","v":11330,"vw":96.205878},{"c":96.12,"h":96.2,"l":96.12,"n":236,"o":96.185,"t":"2026-10-14T15:30:00Z","v":16276,"vw":96.17468},{"c":96.065,"h":96.15,"l":96.034,"n":218,"o":96.13,"t":"2026-10-14T15:35:00Z","v":11041,"vw":96.081707},{"c":96.08,"h":96.1,"l":96.035,"n":452,"o":96.095,"t":"2026-10-14T15:40:00Z","v":36894,"vw":96.076079},{"c":96.09,"h":96.16,"l":96.085,"n":489,"o":96.1,"t":"2026-10-14T15:45:00Z","v":45400,"vw":96.123678},{"c":96.13,"h":96.14,"l":96.07,"n":1227,"o":96.09,"t":"2026-10-14T15:50:00Z","v":93654,"vw":96.10136},{"c":95.99,"h":96.08,"l":95.99,"n":405,"o":96.08,"t":"2026-10-14T15:55:00Z","v":25047,"vw":96.017644},{"c":95.96,"h":96.02,"l":95.95,"n":446,"o":95.975,"t":"2026-10-14T16:00:00Z","v":34730,"vw":95.990155},{"c":95.97,"h":96,"l":95.95,"n":224,"o":95.95,"t":"2026-10-14T16:05:00Z","v":16102,"vw":95.971399},{"c":95.88,"h":95.98,"l":95.87,"n":280,"o":95.98,"t":"2026-10-14T16:10:00Z","v":22041,"vw":95.917525},{"c":95.87,"h":95.88,"l":95.85,"n":487,"o":95.87,"t":"2026-10-14T16:15:00Z","v":33921,"vw":95.873552},{"c":95.87,"h":95.895,"l":95.845,"n":207,"o":95.845,"t":"2026-10-14T16:20:00Z","v":9624,"vw":95.87411},{"c":95.8938,"h":95.91,"l":95.87,"n":333,"o":95.9,"t":"2026-10-14T16:25:00Z","v":25378,"vw":95.883224},{"c":95.91,"h":95.92,"l":95.83,"n":259,"o":95.87,"t":"2026-10-14T16:30:00Z","v":14967,"vw":95.886088},{"c":95.93,"h":95.965,"l":95.89,"n":448,"o":95.905,"t":"2026-10-14T16:35:00Z","v":55915,"vw":95.908217},{"c":95.98,"h":95.98,"l":95.92,"n":227,"o":95.92,"t":"2026-10-14T16:40:00Z","v":15882,"vw":95.944239},{"c":95.96,"h":95.99,"l":95.95,"n":354,"o":95.975,"t":"2026-10-14T16:45:00Z","v":23231,"vw":95.965662},{"c":95.9,"h":95.95,"l":95.9,"n":451,"o":95.95,"t":"2026-10-14T16:50:00Z","v":24347,"vw":95.933431},{"c":95.93,"h":95.945,"l":95.885,"n":293,"o":95.895,"t":"2026-10-14T16:55:00Z","v":16786,"vw":95.90831},{"c":95.87,"h":95.96,"l":95.87,"n":239,"o":95.945,"t":"2026-10-14T17:00:00Z","v":29388,"vw":95.926468},{"c":95.865,"h":95.875,"l":95.845,"n":297,"o":95.87,"t":"2026-10-14T17:05:00Z","v":16021,"vw":95.859657},{"c":95.86,"h":95.87,"l":95.83,"n":220,"o":95.865,"t":"2026-10-14T17:10:00Z","v":19534,"vw":95.844069},{"c":95.85,"h":95.855,"l":95.81,"n":303,"o":95.845,"t":"2026-10-14T17:15:00Z","v":24829,"vw":95.836667},{"c":95.875,"h":95.885,"l":95.835,"n":503,"o":95.855,"t":"2026-10-14T17:20:00Z","v":48142,"vw":95.860409},{"c":95.855,"h":95.9,"l":95.82,"n":252,"o":95.875,"t":"2026-10-14T17:25:00Z","v":19025,"vw":95.876588},{"c":95.84,"h":95.865,"l":95.825,"n":168,"o":95.85,"t":"2026-10-14T17:30:00Z","v":8245,"vw":95.843262},{"c":95.805,"h":95.855,"l":95.79,"n":205,"o":95.83,"t":"2026-10-14T17:35:00Z","v":11272,"vw":95.831862},{"c":95.81,"h":95.81,"l":95.765,"n":189,"o":95.79,"t":"2026-10-14T17:40:00Z","v":7648,"vw":95.787113},{"c":95.76,"h":95.805,"l":95.75,"n":250,"o":95.805,"t":"2026-10-14T17:45:00Z","v":12760,"vw":95.780412},{"c":95.73,"h":95.75,"l":95.675,"n":261,"o":95.75,"t":"2026-10-14T17:50:00Z","v":11530,"vw":95.70832},{"c":95.71,"h":95.735,"l":95.69,"n":283,"o":95.735,"t":"2026-10-14T17:55:00Z","v":17479,"vw":95.707659},{"c":95.77,"h":95.77,"l":95.65,"n":287,"o":95.72,"t":"2026-10-14T18:00:00Z","v":21172,"vw":95.718778},{"c":95.79,"h":95.82,"l":95.78,"n":207,"o":95.79,"t":"2026-10-14T18:05:00Z","v":14273,"vw":95.800533},{"c":95.97,"h":95.97,"l":95.79,"n":192,"o":95.79,"t":"2026-10-14T18:10:00Z","v":13189,"vw":95.834602},{"c":95.965,"h":95.99,"l":95.945,"n":218,"o":95.99,"t":"2026-10-14T18:15:00Z","v":13180,"vw":95.966368},{"c":95.9301,"h":95.995,"l":95.93,"n":206,"o":95.98,"t":"2026-10-14T18:20:00Z","v":13623,"vw":95.964562},{"c":95.985,"h":96,"l":95.93,"n":281,"o":95.955,"t":"2026-10-14T18:25:00Z","v":21986,"vw":95.974593},{"c":95.9919,"h":95.995,"l":95.95,"n":213,"o":95.98,"t":"2026-10-14T18:30:00Z","v":15465,"vw":95.964478},{"c":95.995,"h":96.035,"l":95.99,"n":130,"o":96,"t":"2026-10-14T18:35:00Z","v":11161,"vw":96.004211},{"c":95.96,"h":95.99,"l":95.92,"n":208,"o":95.99,"t":"2026-10-14T18:40:00Z","v":11034,"vw":95.965146},{"c":95.975,"h":95.99,"l":95.94,"n":196,"o":95.94,"t":"2026-10-14T18:45:00Z","v":9822,"vw":95.969381},{"c":96.01,"h":96.01,"l":95.93,"n":309,"o":95.98,"t":"2026-10-14T18:50:00Z","v":16778,"vw":95.973975},{"c":95.95,"h":96.03,"l":95.94,"n":181,"o":96.015,"t":"2026-10-14T18:55:00Z","v":12318,"vw":95.983126},{"c":95.87,"h":95.94,"l":95.86,"n":333,"o":95.935,"t":"2026-10-14T19:00:00Z","v":30921,"vw":95.899792},{"c":95.885,"h":95.9,"l":95.825,"n":304,"o":95.87,"t":"2026-10-14T19:05:00Z","v":20320,"vw":95.870992},{"c":95.91,"h":95.935,"l":95.88,"n":282,"o":95.89,"t":"2026-10-14T19:10:00Z","v":20427,"vw":95.913575},{"c":96.015,"h":96.025,"l":95.905,"n":301,"o":95.91,"t":"2026-10-14T19:15:00Z","v":19351,"vw":95.941315},{"c":95.99,"h":96.03,"l":95.96,"n":420,"o":96.02,"t":"2026-10-14T19:20:00Z","v":27182,"vw":95.995634},{"c":95.9,"h":95.985,"l":95.9,"n":311,"o":95.985,"t":"2026-10-14T19:25:00Z","v":22330,"vw":95.93085},{"c":95.905,"h":95.93,"l":95.8699,"n":518,"o":95.9,"t":"2026-10-14T19:30:00Z","v":52219,"vw":95.906172},{"c":95.815,"h":95.91,"l":95.81,"n":330,"o":95.905,"t":"2026-10-14T19:35:00Z","v":22415,"vw":95.842281},{"c":95.835,"h":95.875,"l":95.81,"n":964,"o":95.81,"t":"2026-10-14T19:40:00Z","v":68915,"vw":95.83895},{"c":95.84,"h":95.855,"l":95.79,"n":649,"o":95.83,"t":"2026-10-14T19:45:00Z","v":49732,"vw":95.827714},{"c":95.89,"h":95.905,"l":95.84,"n":875,"o":95.84,"t":"2026-10-14T19:50:00Z","v":73918,"vw":95.878402},{"c":95.86,"h":95.88,"l":95.8,"n":3350,"o":95.88,"t":"2026-10-14T19:55:00Z","v":517337,"vw":95.833864},{"c":95.9803,"h":95.9803,"l":95.84,"n":15,"o":95.84,"t":"2026-10-14T20:00:00Z","v":426072,"vw":95.840036},{"c":95.79,"h":95.79,"l":95.79,"n":1,"o":95.79,"t":"2026-10-14T21:10:00Z","v":100,"vw":95.79},{"c":95.35,"h":95.4,"l":95.35,"n":17,"o":95.4,"t":"2026-10-14T22:45:00Z","v":781,"vw":95.374618},{"c":95.29,"h":95.29,"l":95.29,"n":5,"o":95.29,"t":"2026-10-14T23:45:00Z","v":162,"vw":95.29},{"c":94.32,"h":94.78,"l":94.29,"n":49,"o":94.78,"t":"2026-10-15T08:00:00Z","v":1949,"vw":94.524133},{"c":93.95,"h":93.95,"l":93.95,"n":2,"o":93.95,"t":"2026-10-15T08:05:00Z","v":189,"vw":93.95},{"c":94.66,"h":94.66,"l":94.66,"n":11,"o":94.66,"t":"2026-10-15T10:20:00Z","v":218,"vw":94.66},{"c":94.45,"h":94.52,"l":94.45,"n":199,"o":94.51,"t":"2026-10-15T10:40:00Z","v":5091,"vw":94.504875},{"c":94.46,"h":94.46,"l":94.46,"n":1,"o":94.46,"t":"2026-10-15T11:00:00Z","v":210,"vw":94.46},{"c":94.435,"h":94.44,"l":94.435,"n":4,"o":94.44,"t":"2026-10-15T11:05:00Z","v":267,"vw":94.437427},{"c":94.44,"h":94.44,"l":94.43,"n":10,"o":94.43,"t":"2026-10-15T11:15:00Z","v":511,"vw":94.432703},{"c":94.51,"h":94.51,"l":94.51,"n":55,"o":94.51,"t":"2026-10-15T12:05:00Z","v":2343,"vw":94.51},{"c":94.51,"h":94.51,"l":94.51,"n":3,"o":94.51,"t":"2026-10-15T12:10:00Z","v":159,"vw":94.51},{"c":94.4114,"h":94.4114,"l":94.4114,"n":4,"o":94.4114,"t":"2026-10-15T12:50:00Z","v":202,"vw":94.4114},{"c":94.39,"h":94.74,"l":94.38,"n":1712,"o":94.48,"t":"2026-10-15T13:30:00Z","v":211460,"vw":94.504195},{"c":94.645,"h":94.645,"l":94.32,"n":1011,"o":94.39,"t":"2026-10-15T13:35:00Z","v":97409,"vw":94.452437},{"c":94.62,"h":94.745,"l":94.58,"n":663,"o":94.63,"t":"2026-10-15T13:40:00Z","v":55899,"vw":94.670602},{"c":94.465,"h":94.625,"l":94.46,"n":1611,"o":94.6,"t":"2026-10-15T13:45:00Z","v":165760,"vw":94.538731},{"c":94.35,"h":94.505,"l":94.35,"n":910,"o":94.465,"t":"2026-10-15T13:50:00Z","v":70271,"vw":94.400814},{"c":94.43,"h":94.44,"l":94.335,"n":1266,"o":94.36,"t":"2026-10-15T13:55:00Z","v":128309,"vw":94.379524},{"c":94.665,"h":94.715,"l":94.42,"n":579,"o":94.45,"t":"2026-10-15T14:00:00Z","v":39563,"vw":94.575131},{"c":94.69,"h":94.73,"l":94.65,"n":762,"o":94.66,"t":"2026-10-15T14:05:00Z","v":98141,"vw":94.679511},{"c":94.565,"h":94.75,"l":94.52,"n":529,"o":94.7,"t":"2026-10-15T14:10:00Z","v":31250,"vw":94.651431},{"c":94.655,"h":94.655,"l":94.515,"n":357,"o":94.57,"t":"2026-10-15T14:15:00Z","v":23795,"vw":94.563721},{"c":94.65,"h":94.71,"l":94.635,"n":779,"o":94.64,"t":"2026-10-15T14:20:00Z","v":79425,"vw":94.68097},{"c":94.63,"h":94.7,"l":94.614,"n":736,"o":94.645,"t":"2026-10-15T14:25:00Z","v":63946,"vw":94.678151},{"c":94.76,"h":94.8,"l":94.645,"n":408,"o":94.645,"t":"2026-10-15T14:30:00Z","v":30819,"vw":94.719441},{"c":94.835,"h":94.85,"l":94.69,"n":563,"o":94.74,"t":"2026-10-15T14:35:00Z","v":48807,"vw":94.767051},{"c":94.805,"h":94.925,"l":94.8,"n":439,"o":94.84,"t":"2026-10-15T14:40:00Z","v":41231,"vw":94.859975},{"c":94.83,"h":94.855,"l":94.78,"n":521,"o":94.81,"t":"2026-10-15T14:45:00Z","v":36882,"vw":94.810553},{"c":94.89,"h":94.91,"l":94.81,"n":629,"o":94.83,"t":"2026-10-15T14:50:00Z","v":47712,"vw":94.861549},{"c":94.97,"h":94.97,"l":94.88,"n":488,"o":94.9,"t":"2026-10-15T14:55:00Z","v":41879,"vw":94.91384},{"c":95.055,"h":95.055,"l":94.961,"n":1014,"o":94.975,"t":"2026-10-15T15:00:00Z","v":102614,"vw":95.007475},{"c":95.05,"h":95.095,"l":94.985,"n":1002,"o":95.055,"t":"2026-10-15T15:05:00Z","v":117851,"vw":95.020894},{"c":95.11,"h":95.135,"l":95.05,"n":426,"o":95.065,"t":"2026-10-15T15:10:00Z","v":33532,"vw":95.080814},{"c":95.175,"h":95.215,"l":95.125,"n":705,"o":95.125,"t":"2026-10-15T15:15:00Z","v":68878,"vw":95.198281},{"c":95.115,"h":95.19,"l":95.075,"n":650,"o":95.18,"t":"2026-10-15T15:20:00Z","v":72683,"vw":95.128584},{"c":95.035,"h":95.12,"l":95.025,"n":448,"o":95.115,"t":"2026-10-15T15:25:00Z","v":46425,"vw":95.07546},{"c":95.015,"h":95.085,"l":94.945,"n":556,"o":95.055,"t":"2026-10-15T15:30:00Z","v":123148,"vw":95.02211},{"c":95.03,"h":95.105,"l":95,"n":342,"o":95.01,"t":"2026-10-15T15:35:00Z","v":27539,"vw":95.044263},{"c":95.03,"h":95.11,"l":95.03,"n":297,"o":95.07,"t":"2026-10-15T15:40:00Z","v":21454,"vw":95.075068},{"c":95.01,"h":95.05,"l":94.985,"n":438,"o":95.04,"t":"2026-10-15T15:45:00Z","v":37623,"vw":95.022419},{"c":94.975,"h":95.045,"l":94.97,"n":500,"o":95.01,"t":"2026-10-15T15:50:00Z","v":50294,"vw":95.012858},{"c":95.0224,"h":95.045,"l":94.95,"n":450,"o":94.975,"t":"2026-10-15T15:55:00Z","v":45296,"vw":94.987486},{"c":94.91,"h":95.03,"l":94.91,"n":414,"o":95.02,"t":"2026-10-15T16:00:00Z","v":27878,"vw":94.987717},{"c":94.9,"h":94.9451,"l":94.875,"n":240,"o":94.915,"t":"2026-10-15T16:05:00Z","v":15193,"vw":94.912922},{"c":94.89,"h":94.91,"l":94.87,"n":316,"o":94.89,"t":"2026-10-15T16:10:00Z","v":28806,"vw":94.893629},{"c":94.93,"h":94.93,"l":94.89,"n":221,"o":94.89,"t":"2026-10-15T16:15:00Z","v":11429,"vw":94.904728},{"c":94.94,"h":94.975,"l":94.92,"n":306,"o":94.93,"t":"2026-10-15T16:20:00Z","v":16899,"vw":94.951961},{"c":94.98,"h":95.01,"l":94.94,"n":185,"o":94.94,"t":"2026-10-15T16:25:00Z","v":11708,"vw":94.972106},{"c":95.01,"h":95.02,"l":94.935,"n":316,"o":94.97,"t":"2026-10-15T16:30:00Z","v":20695,"vw":94.980583},{"c":95.02,"h":95.1,"l":95.01,"n":259,"o":95.02,"t":"2026-10-15T16:35:00Z","v":21190,"vw":95.050264},{"c":95.07,"h":95.07,"l":94.995,"n":216,"o":95.01,"t":"2026-10-15T16:40:00Z","v":15216,"vw":95.024334},{"c":95.05,"h":95.08,"l":95.035,"n":244,"o":95.07,"t":"2026-10-15T16:45:00Z","v":15985,"vw":95.062182},{"c":95.065,"h":95.07,"l":95.02,"n":228,"o":95.035,"t":"2026-10-15T16:50:00Z","v":15271,"vw":95.046906},{"c":95.095,"h":95.1,"l":95.055,"n":223,"o":95.07,"t":"2026-10-15T16:55:00Z","v":15169,"vw":95.074695},{"c":95.1,"h":95.105,"l":95.06,"n":179,"o":95.1,"t":"2026-10-15T17:00:00Z","v":9998,"vw":95.079182},{"c":95.13,"h":95.13,"l":95.09,"n":213,"o":95.11,"t":"2026-10-15T17:05:00Z","v":24209,"vw":95.108862},{"c":95.15,"h":95.16,"l":95.13,"n":265,"o":95.135,"t":"2026-10-15T17:10:00Z","v":22163,"vw":95.143539},{"c":95.18,"h":95.18,"l":95.14,"n":227,"o":95.155,"t":"2026-10-15T17:15:00Z","v":13339,"vw":95.163779},{"c":95.135,"h":95.17,"l":95.09,"n":194,"o":95.17,"t":"2026-10-15T17:20:00Z","v":13356,"vw":95.124432},{"c":95.09,"h":95.14,"l":95.09,"n":180,"o":95.13,"t":"2026-10-15T17:25:00Z","v":8888,"vw":95.112991},{"c":95.16,"h":95.165,"l":95.09,"n":219,"o":95.09,"t":"2026-10-15T17:30:00Z","v":14821,"vw":95.138692},{"c":95.195,"h":95.205,"l":95.17,"n":204,"o":95.17,"t":"2026-10-15T17:35:00Z","v":14643,"vw":95.192818},{"c":95.24,"h":95.295,"l":95.1901,"n":196,"o":95.2,"t":"2026-10-15T17:40:00Z","v":23945,"vw":95.215909},{"c":95.22,"h":95.265,"l":95.22,"n":115,"o":95.24,"t":"2026-10-15T17:45:00Z","v":4973,"vw":95.242663},{"c":95.25,"h":95.2676,"l":95.23,"n":203,"o":95.23,"t":"2026-10-15T17:50:00Z","v":9813,"vw":95.251134},{"c":95.27,"h":95.285,"l":95.26,"n":135,"o":95.26,"t":"2026-10-15T17:55:00Z","v":5608,"vw":95.272354},{"c":95.23,"h":95.28,"l":95.209,"n":195,"o":95.26,"t":"2026-10-15T18:00:00Z","v":9617,"vw":95.246792},{"c":95.2,"h":95.23,"l":95.17,"n":148,"o":95.205,"t":"2026-10-15T18:05:00Z","v":8077,"vw":95.20184},{"c":95.13,"h":95.21,"l":95.13,"n":150,"o":95.205,"t":"2026-10-15T18:10:00Z","v":12204,"vw":95.169326},{"c":95.14,"h":95.155,"l":95.11,"n":153,"o":95.13,"t":"2026-10-15T18:15:00Z","v":12361,"vw":95.134233},{"c":95.1,"h":95.14,"l":95.095,"n":231,"o":95.14,"t":"2026-10-15T18:20:00Z","v":11610,"vw":95.112974},{"c":95.16,"h":95.165,"l":95.1,"n":148,"o":95.1,"t":"2026-10-15T18:25:00Z","v":13612,"vw":95.120843},{"c":95.195,"h":95.21,"l":95.15,"n":219,"o":95.165,"t":"2026-10-15T18:30:00Z","v":42188,"vw":95.179217},{"c":95.21,"h":95.23,"l":95.2,"n":224,"o":95.2,"t":"2026-10-15T18:35:00Z","v":22731,"vw":95.214034},{"c":95.21,"h":95.23,"l":95.2,"n":192,"o":95.21,"t":"2026-10-15T18:40:00Z","v":14160,"vw":95.21302},{"c":95.23,"h":95.235,"l":95.21,"n":127,"o":95.22,"t":"2026-10-15T18:45:00Z","v":8350,"vw":95.221698},{"c":95.235,"h":95.235,"l":95.215,"n":135,"o":95.23,"t":"2026-10-15T18:50:00Z","v":6391,"vw":95.22843},{"c":95.2675,"h":95.2675,"l":95.23,"n":158,"o":95.24,"t":"2026-10-15T18:55:00Z","v":10494,"vw":95.244629},{"c":95.33,"h":95.345,"l":95.2701,"n":335,"o":95.275,"t":"2026-10-15T19:00:00Z","v":36952,"vw":95.326801},{"c":95.335,"h":95.335,"l":95.3,"n":233,"o":95.31,"t":"2026-10-15T19:05:00Z","v":28769,"vw":95.320782},{"c":95.385,"h":95.395,"l":95.34,"n":216,"o":95.34,"t":"2026-10-15T19:10:00Z","v":23275,"vw":95.369619},{"c":95.395,"h":95.41,"l":95.385,"n":355,"o":95.385,"t":"2026-10-15T19:15:00Z","v":46641,"vw":95.39482},{"c":95.42,"h":95.43,"l":95.395,"n":393,"o":95.395,"t":"2026-10-15T19:20:00Z","v":48566,"vw":95.417472},{"c":95.33,"h":95.415,"l":95.325,"n":317,"o":95.41,"t":"2026-10-15T19:25:00Z","v":34491,"vw":95.389183},{"c":95.335,"h":95.35,"l":95.3,"n":318,"o":95.32,"t":"2026-10-15T19:30:00Z","v":29954,"vw":95.32021},{"c":95.37,"h":95.38,"l":95.33,"n":318,"o":95.33,"t":"2026-10-15T19:35:00Z","v":27938,"vw":95.354892},{"c":95.395,"h":95.395,"l":95.345,"n":509,"o":95.36,"t":"2026-10-15T19:40:00Z","v":59066,"vw":95.37905},{"c":95.43,"h":95.45,"l":95.4,"n":782,"o":95.4,"t":"2026-10-15T19:45:00Z","v":100904,"vw":95.429167},{"c":95.44,"h":95.47,"l":95.395,"n":891,"o":95.43,"t":"2026-10-15T19:50:00Z","v":93997,"vw":95.42773},{"c":95.41,"h":95.48,"l":95.31,"n":1582,"o":95.44,"t":"2026-10-15T19:55:00Z","v":223253,"vw":95.439509},{"c":95.41,"h":95.46,"l":95.41,"n":32,"o":95.43,"t":"2026-10-15T20:00:00Z","v":124996,"vw":95.430057},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-10-15T21:05:00Z","v":200,"vw":95.6},{"c":95.6105,"h":95.6105,"l":95.6105,"n":1,"o":95.6105,"t":"2026-10-15T22:55:00Z","v":100,"vw":95.6105},{"c":95.09,"h":95.12,"l":95.07,"n":20,"o":95.08,"t":"2026-10-15T23:20:00Z","v":1444,"vw":95.091479},{"c":96.21,"h":96.28,"l":95.91,"n":25,"o":95.91,"t":"2026-10-16T08:00:00Z","v":2560,"vw":96.152988},{"c":96.1,"h":96.1,"l":96.1,"n":1,"o":96.1,"t":"2026-10-16T08:10:00Z","v":320,"vw":96.1},{"c":96.31,"h":96.31,"l":96.3,"n":19,"o":96.3,"t":"2026-10-16T09:15:00Z","v":1455,"vw":96.301852},{"c":96.08,"h":96.09,"l":96.08,"n":10,"o":96.09,"t":"2026-10-16T10:00:00Z","v":40300,"vw":96.080025},{"c":96.19,"h":96.19,"l":96.19,"n":20,"o":96.19,"t":"2026-10-16T10:20:00Z","v":1187,"vw":96.19},{"c":96.19,"h":96.19,"l":96.19,"n":1,"o":96.19,"t":"2026-10-16T10:25:00Z","v":100,"vw":96.19},{"c":96.18,"h":96.18,"l":96.18,"n":5,"o":96.18,"t":"2026-10-16T11:25:00Z","v":284,"vw":96.18},{"c":96.11,"h":96.12,"l":96.11,"n":34,"o":96.12,"t":"2026-10-16T11:35:00Z","v":1002,"vw":96.116275},{"c":96.09,"h":96.09,"l":96.09,"n":4,"o":96.09,"t":"2026-10-16T11:40:00Z","v":185,"vw":96.09},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-10-16T12:20:00Z","v":849,"vw":96.2},{"c":96.3,"h":96.3,"l":96.27,"n":25,"o":96.27,"t":"2026-10-16T12:30:00Z","v":1338,"vw":96.296466},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-16T12:55:00Z","v":200,"vw":96.2},{"c":96.22,"h":96.22,"l":96.22,"n":1,"o":96.22,"t":"2026-10-16T13:10:00Z","v":106,"vw":96.22},{"c":96.2,"h":96.29,"l":96.11,"n":869,"o":96.23,"t":"2026-10-16T13:30:00Z","v":85605,"vw":96.200142},{"c":96.365,"h":96.365,"l":96.15,"n":434,"o":96.19,"t":"2026-10-16T13:35:00Z","v":36115,"vw":96.209661},{"c":96.23,"h":96.365,"l":96.22,"n":583,"o":96.365,"t":"2026-10-16T13:40:00Z","v":38306,"vw":96.295444},{"c":96.1,"h":96.27,"l":96.07,"n":573,"o":96.24,"t":"2026-10-16T13:45:00Z","v":41045,"vw":96.135679},{"c":96.085,"h":96.13,"l":96,"n":972,"o":96.105,"t":"2026-10-16T13:50:00Z","v":73670,"vw":96.070006},{"c":96.07,"h":96.18,"l":96.045,"n":732,"o":96.09,"t":"2026-10-16T13:55:00Z","v":58813,"vw":96.106031},{"c":96.06,"h":96.17,"l":96.04,"n":852,"o":96.06,"t":"2026-10-16T14:00:00Z","v":69353,"vw":96.088513},{"c":95.99,"h":96.05,"l":95.915,"n":740,"o":96.05,"t":"2026-10-16T14:05:00Z","v":49493,"vw":95.982486},{"c":96,"h":96.03,"l":95.92,"n":973,"o":95.98,"t":"2026-10-16T14:10:00Z","v":67721,"vw":95.965058},{"c":95.92,"h":96.06,"l":95.9,"n":484,"o":96.01,"t":"2026-10-16T14:15:00Z","v":28296,"vw":95.978804},{"c":96.015,"h":96.045,"l":95.905,"n":261,"o":95.95,"t":"2026-10-16T14:20:00Z","v":16921,"vw":95.986635},{"c":95.98,"h":96.04,"l":95.955,"n":410,"o":96.02,"t":"2026-10-16T14:25:00Z","v":29117,"vw":95.990333},{"c":96.08,"h":96.08,"l":95.985,"n":519,"o":95.99,"t":"2026-10-16T14:30:00Z","v":30223,"vw":96.040741},{"c":96.095,"h":96.12,"l":96.03,"n":296,"o":96.085,"t":"2026-10-16T14:35:00Z","v":16690,"vw":96.075063},{"c":96.05,"h":96.13,"l":96.035,"n":242,"o":96.095,"t":"2026-10-16T14:40:00Z","v":14392,"vw":96.068474},{"c":96.15,"h":96.15,"l":96.065,"n":640,"o":96.075,"t":"2026-10-16T14:45:00Z","v":63178,"vw":96.117003},{"c":96.085,"h":96.175,"l":96.045,"n":340,"o":96.145,"t":"2026-10-16T14:50:00Z","v":25913,"vw":96.124135},{"c":96.165,"h":96.165,"l":96.08,"n":558,"o":96.08,"t":"2026-10-16T14:55:00Z","v":55676,"vw":96.121779},{"c":96.045,"h":96.16,"l":96.035,"n":524,"o":96.16,"t":"2026-10-16T15:00:00Z","v":42090,"vw":96.091838},{"c":95.9299,"h":96.05,"l":95.925,"n":535,"o":96.03,"t":"2026-10-16T15:05:00Z","v":41788,"vw":95.974971},{"c":95.9,"h":95.945,"l":95.86,"n":499,"o":95.92,"t":"2026-10-16T15:10:00Z","v":39280,"vw":95.910147},{"c":95.87,"h":95.92,"l":95.82,"n":527,"o":95.905,"t":"2026-10-16T15:15:00Z","v":41626,"vw":95.867385},{"c":95.84,"h":95.91,"l":95.73,"n":561,"o":95.865,"t":"2026-10-16T15:20:00Z","v":48217,"vw":95.800429},{"c":95.75,"h":95.85,"l":95.75,"n":431,"o":95.84,"t":"2026-10-16T15:25:00Z","v":27251,"vw":95.781174},{"c":95.8,"h":95.83,"l":95.745,"n":528,"o":95.745,"t":"2026-10-16T15:30:00Z","v":50929,"vw":95.788948},{"c":95.81,"h":95.83,"l":95.755,"n":598,"o":95.8,"t":"2026-10-16T15:35:00Z","v":51229,"vw":95.791269},{"c":95.7,"h":95.82,"l":95.7,"n":358,"o":95.81,"t":"2026-10-16T15:40:00Z","v":22445,"vw":95.748862},{"c":95.65,"h":95.75,"l":95.64,"n":356,"o":95.695,"t":"2026-10-16T15:45:00Z","v":28879,"vw":95.723645},{"c":95.55,"h":95.65,"l":95.55,"n":373,"o":95.65,"t":"2026-10-16T15:50:00Z","v":29240,"vw":95.586318},{"c":95.465,"h":95.57,"l":95.46,"n":295,"o":95.545,"t":"2026-10-16T15:55:00Z","v":15527,"vw":95.524383},{"c":95.4,"h":95.47,"l":95.315,"n":978,"o":95.46,"t":"2026-10-16T16:00:00Z","v":90250,"vw":95.401058},{"c":95.345,"h":95.42,"l":95.34,"n":375,"o":95.4,"t":"2026-10-16T16:05:00Z","v":23602,"vw":95.385845},{"c":95.46,"h":95.46,"l":95.34,"n":254,"o":95.35,"t":"2026-10-16T16:10:00Z","v":12659,"vw":95.387244},{"c":95.43,"h":95.51,"l":95.37,"n":342,"o":95.49,"t":"2026-10-16T16:15:00Z","v":22408,"vw":95.420652},{"c":95.43,"h":95.45,"l":95.385,"n":456,"o":95.435,"t":"2026-10-16T16:20:00Z","v":25819,"vw":95.41374},{"c":95.39,"h":95.43,"l":95.38,"n":391,"o":95.41,"t":"2026-10-16T16:25:00Z","v":24999,"vw":95.402246},{"c":95.23,"h":95.38,"l":95.225,"n":553,"o":95.38,"t":"2026-10-16T16:30:00Z","v":40675,"vw":95.305863},{"c":95.22,"h":95.26,"l":95.19,"n":548,"o":95.245,"t":"2026-10-16T16:35:00Z","v":33548,"vw":95.224864},{"c":95.235,"h":95.245,"l":95.16,"n":611,"o":95.2,"t":"2026-10-16T16:40:00Z","v":42088,"vw":95.209166},{"c":95.14,"h":95.26,"l":95.11,"n":430,"o":95.245,"t":"2026-10-16T16:45:00Z","v":27275,"vw":95.199173},{"c":95.155,"h":95.16,"l":95.09,"n":614,"o":95.15,"t":"2026-10-16T16:50:00Z","v":44002,"vw":95.129388},{"c":95.185,"h":95.185,"l":95.11,"n":457,"o":95.15,"t":"2026-10-16T16:55:00Z","v":28835,"vw":95.141068},{"c":95.02,"h":95.19,"l":95.005,"n":473,"o":95.19,"t":"2026-10-16T17:00:00Z","v":28915,"vw":95.092011},{"c":94.96,"h":95.04,"l":94.935,"n":479,"o":95.02,"t":"2026-10-16T17:05:00Z","v":31407,"vw":94.973745},{"c":94.86,"h":94.98,"l":94.835,"n":389,"o":94.96,"t":"2026-10-16T17:10:00Z","v":23202,"vw":94.90502},{"c":94.75,"h":94.865,"l":94.74,"n":485,"o":94.865,"t":"2026-10-16T17:15:00Z","v":31354,"vw":94.774831},{"c":94.82,"h":94.82,"l":94.725,"n":636,"o":94.75,"t":"2026-10-16T17:20:00Z","v":43770,"vw":94.778874},{"c":94.865,"h":94.92,"l":94.79,"n":763,"o":94.825,"t":"2026-10-16T17:25:00Z","v":56025,"vw":94.854579},{"c":94.955,"h":94.97,"l":94.86,"n":670,"o":94.87,"t":"2026-10-16T17:30:00Z","v":46616,"vw":94.89941},{"c":94.92,"h":94.995,"l":94.92,"n":645,"o":94.96,"t":"2026-10-16T17:35:00Z","v":71958,"vw":94.938595},{"c":95.08,"h":95.16,"l":94.88,"n":1015,"o":94.92,"t":"2026-10-16T17:40:00Z","v":94350,"vw":95.068356},{"c":94.94,"h":95.09,"l":94.935,"n":711,"o":95.08,"t":"2026-10-16T17:45:00Z","v":47900,"vw":94.999934},{"c":94.89,"h":94.97,"l":94.88,"n":768,"o":94.935,"t":"2026-10-16T17:50:00Z","v":48393,"vw":94.922299},{"c":94.855,"h":94.9,"l":94.84,"n":567,"o":94.9,"t":"2026-10-16T17:55:00Z","v":39453,"vw":94.872034},{"c":94.77,"h":94.85,"l":94.705,"n":1103,"o":94.85,"t":"2026-10-16T18:00:00Z","v":92451,"vw":94.801971},{"c":94.855,"h":94.9,"l":94.76,"n":812,"o":94.78,"t":"2026-10-16T18:05:00Z","v":59940,"vw":94.831437},{"c":94.86,"h":94.885,"l":94.815,"n":413,"o":94.87,"t":"2026-10-16T18:10:00Z","v":26086,"vw":94.848906},{"c":94.75,"h":94.88,"l":94.745,"n":410,"o":94.855,"t":"2026-10-16T18:15:00Z","v":24547,"vw":94.815816},{"c":94.805,"h":94.81,"l":94.71,"n":987,"o":94.75,"t":"2026-10-16T18:20:00Z","v":71321,"vw":94.755398},{"c":94.785,"h":94.83,"l":94.765,"n":605,"o":94.81,"t":"2026-10-16T18:25:00Z","v":43756,"vw":94.7931},{"c":94.82,"h":94.85,"l":94.715,"n":787,"o":94.79,"t":"2026-10-16T18:30:00Z","v":71291,"vw":94.794343},{"c":94.805,"h":94.83,"l":94.75,"n":655,"o":94.82,"t":"2026-10-16T18:35:00Z","v":54780,"vw":94.793319},{"c":94.78,"h":94.84,"l":94.725,"n":456,"o":94.81,"t":"2026-10-16T18:40:00Z","v":259015,"vw":94.78543},{"c":94.765,"h":94.79,"l":94.715,"n":493,"o":94.78,"t":"2026-10-16T18:45:00Z","v":368907,"vw":94.757981},{"c":94.655,"h":94.765,"l":94.655,"n":710,"o":94.765,"t":"2026-10-16T18:50:00Z","v":66275,"vw":94.715423},{"c":94.68,"h":94.68,"l":94.615,"n":832,"o":94.655,"t":"2026-10-16T18:55:00Z","v":69913,"vw":94.646585},{"c":94.63,"h":94.7,"l":94.625,"n":616,"o":94.68,"t":"2026-10-16T19:00:00Z","v":61978,"vw":94.653906},{"c":94.62,"h":94.68,"l":94.55,"n":1118,"o":94.63,"t":"2026-10-16T19:05:00Z","v":127291,"vw":94.599866},{"c":94.805,"h":94.81,"l":94.61,"n":1329,"o":94.62,"t":"2026-10-16T19:10:00Z","v":133892,"vw":94.72651},{"c":94.755,"h":94.82,"l":94.7,"n":1035,"o":94.815,"t":"2026-10-16T19:15:00Z","v":117636,"vw":94.779313},{"c":94.825,"h":94.84,"l":94.75,"n":630,"o":94.75,"t":"2026-10-16T19:20:00Z","v":66684,"vw":94.811802},{"c":94.885,"h":94.885,"l":94.82,"n":466,"o":94.82,"t":"2026-10-16T19:25:00Z","v":37981,"vw":94.849052},{"c":94.795,"h":94.92,"l":94.765,"n":952,"o":94.885,"t":"2026-10-16T19:30:00Z","v":88019,"vw":94.822845},{"c":94.751,"h":94.825,"l":94.75,"n":738,"o":94.8,"t":"2026-10-16T19:35:00Z","v":71622,"vw":94.77343},{"c":94.65,"h":94.76,"l":94.63,"n":1072,"o":94.755,"t":"2026-10-16T19:40:00Z","v":112050,"vw":94.713733},{"c":94.7,"h":94.735,"l":94.64,"n":1009,"o":94.66,"t":"2026-10-16T19:45:00Z","v":91517,"vw":94.676734},{"c":94.785,"h":94.82,"l":94.69,"n":1362,"o":94.69,"t":"2026-10-16T19:50:00Z","v":176168,"vw":94.756558},{"c":94.86,"h":94.88,"l":94.785,"n":2664,"o":94.785,"t":"2026-10-16T19:55:00Z","v":366713,"vw":94.844088},{"c":94.88,"h":94.88,"l":94.88,"n":14,"o":94.88,"t":"2026-10-16T20:00:00Z","v":110991,"vw":94.88},{"c":94.61,"h":94.68,"l":94.61,"n":39,"o":94.68,"t":"2026-10-16T21:00:00Z","v":1662,"vw":94.659167},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-16T21:45:00Z","v":100,"vw":94.91},{"c":94.91,"h":94.91,"l":94.4448,"n":3,"o":94.4448,"t":"2026-10-16T22:15:00Z","v":307,"vw":94.621682},{"c":95.75,"h":95.75,"l":95.3,"n":37,"o":95.3,"t":"2026-10-19T08:00:00Z","v":17387,"vw":95.7235},{"c":95.42,"h":95.42,"l":95.42,"n":1,"o":95.42,"t":"2026-10-19T08:25:00Z","v":200,"vw":95.42},{"c":95.47,"h":95.47,"l":95.47,"n":1,"o":95.47,"t":"2026-10-19T09:00:00Z","v":196,"vw":95.47},{"c":95.48,"h":95.48,"l":95.43,"n":3,"o":95.43,"t":"2026-10-19T09:15:00Z","v":365,"vw":95.444689},{"c":95.54,"h":95.54,"l":95.54,"n":20,"o":95.54,"t":"2026-10-19T10:35:00Z","v":864,"vw":95.54},{"c":95.5013,"h":95.5013,"l":95.5013,"n":3,"o":95.5013,"t":"2026-10-19T11:15:00Z","v":105,"vw":95.5013},{"c":95.3,"h":95.3,"l":95.3,"n":4,"o":95.3,"t":"2026-10-19T12:40:00Z","v":500,"vw":95.3},{"c":95.3899,"h":95.45,"l":95.32,"n":868,"o":95.4,"t":"2026-10-19T13:30:00Z","v":99211,"vw":95.394684},{"c":95.37,"h":95.435,"l":95.31,"n":382,"o":95.37,"t":"2026-10-19T13:35:00Z","v":27389,"vw":95.354203},{"c":95.4785,"h":95.52,"l":95.335,"n":310,"o":95.37,"t":"2026-10-19T13:40:00Z","v":20453,"vw":95.43077},{"c":95.49,"h":95.49,"l":95.38,"n":1096,"o":95.47,"t":"2026-10-19T13:45:00Z","v":87591,"vw":95.435508},{"c":95.44,"h":95.5,"l":95.39,"n":470,"o":95.48,"t":"2026-10-19T13:50:00Z","v":36513,"vw":95.447195},{"c":95.47,"h":95.525,"l":95.425,"n":686,"o":95.44,"t":"2026-10-19T13:55:00Z","v":51720,"vw":95.478238},{"c":95.32,"h":95.455,"l":95.2948,"n":730,"o":95.45,"t":"2026-10-19T14:00:00Z","v":48631,"vw":95.377389},{"c":95.46,"h":95.475,"l":95.33,"n":738,"o":95.33,"t":"2026-10-19T14:05:00Z","v":63260,"vw":95.412579},{"c":95.56,"h":95.56,"l":95.45,"n":661,"o":95.47,"t":"2026-10-19T14:10:00Z","v":45172,"vw":95.481287},{"c":95.65,"h":95.685,"l":95.57,"n":459,"o":95.57,"t":"2026-10-19T14:15:00Z","v":37141,"vw":95.639791},{"c":95.54,"h":95.675,"l":95.51,"n":316,"o":95.65,"t":"2026-10-19T14:20:00Z","v":22094,"vw":95.586938},{"c":95.45,"h":95.545,"l":95.45,"n":507,"o":95.54,"t":"2026-10-19T14:25:00Z","v":69615,"vw":95.522535},{"c":95.32,"h":95.46,"l":95.305,"n":689,"o":95.455,"t":"2026-10-19T14:30:00Z","v":50232,"vw":95.360964},{"c":95.27,"h":95.37,"l":95.24,"n":442,"o":95.325,"t":"2026-10-19T14:35:00Z","v":29119,"vw":95.318194},{"c":95.3,"h":95.335,"l":95.27,"n":488,"o":95.27,"t":"2026-10-19T14:40:00Z","v":36054,"vw":95.30924},{"c":95.29,"h":95.395,"l":95.29,"n":387,"o":95.295,"t":"2026-10-19T14:45:00Z","v":31251,"vw":95.341926},{"c":95.315,"h":95.315,"l":95.235,"n":282,"o":95.29,"t":"2026-10-19T14:50:00Z","v":18667,"vw":95.28557},{"c":95.32,"h":95.365,"l":95.31,"n":484,"o":95.31,"t":"2026-10-19T14:55:00Z","v":36857,"vw":95.348063},{"c":95.41,"h":95.425,"l":95.32,"n":413,"o":95.325,"t":"2026-10-19T15:00:00Z","v":33221,"vw":95.382639},{"c":95.455,"h":95.48,"l":95.395,"n":438,"o":95.4099,"t":"2026-10-19T15:05:00Z","v":31537,"vw":95.433948},{"c":95.49,"h":95.51,"l":95.41,"n":552,"o":95.455,"t":"2026-10-19T15:10:00Z","v":43504,"vw":95.460054},{"c":95.555,"h":95.555,"l":95.475,"n":477,"o":95.49,"t":"2026-10-19T15:15:00Z","v":36174,"vw":95.520505},{"c":95.615,"h":95.615,"l":95.53,"n":364,"o":95.56,"t":"2026-10-19T15:20:00Z","v":32894,"vw":95.55906},{"c":95.66,"h":95.695,"l":95.595,"n":550,"o":95.6,"t":"2026-10-19T15:25:00Z","v":41466,"vw":95.654174},{"c":95.595,"h":95.67,"l":95.535,"n":650,"o":95.67,"t":"2026-10-19T15:30:00Z","v":45037,"vw":95.578734},{"c":95.64,"h":95.67,"l":95.595,"n":185,"o":95.595,"t":"2026-10-19T15:35:00Z","v":12645,"vw":95.632626},{"c":95.585,"h":95.64,"l":95.585,"n":207,"o":95.64,"t":"2026-10-19T15:40:00Z","v":9016,"vw":95.618866},{"c":95.575,"h":95.61,"l":95.545,"n":171,"o":95.58,"t":"2026-10-19T15:45:00Z","v":9024,"vw":95.579526},{"c":95.565,"h":95.62,"l":95.55,"n":333,"o":95.58,"t":"2026-10-19T15:50:00Z","v":18771,"vw":95.580192},{"c":95.55,"h":95.58,"l":95.525,"n":403,"o":95.57,"t":"2026-10-19T15:55:00Z","v":27327,"vw":95.553338},{"c":95.39,"h":95.545,"l":95.325,"n":217,"o":95.545,"t":"2026-10-19T16:00:00Z","v":10662,"vw":95.423357},{"c":95.37,"h":95.41,"l":95.355,"n":136,"o":95.405,"t":"2026-10-19T16:05:00Z","v":4909,"vw":95.382825},{"c":95.39,"h":95.425,"l":95.37,"n":220,"o":95.37,"t":"2026-10-19T16:10:00Z","v":16001,"vw":95.401148},{"c":95.375,"h":95.425,"l":95.36,"n":294,"o":95.38,"t":"2026-10-19T16:15:00Z","v":20655,"vw":95.39842},{"c":95.38,"h":95.38,"l":95.32,"n":138,"o":95.3605,"t":"2026-10-19T16:20:00Z","v":8605,"vw":95.346721},{"c":95.37,"h":95.375,"l":95.345,"n":147,"o":95.375,"t":"2026-10-19T16:25:00Z","v":6396,"vw":95.364558},{"c":95.31,"h":95.36,"l":95.26,"n":323,"o":95.36,"t":"2026-10-19T16:30:00Z","v":30067,"vw":95.306312},{"c":95.27,"h":95.33,"l":95.26,"n":447,"o":95.31,"t":"2026-10-19T16:35:00Z","v":36104,"vw":95.300577},{"c":95.26,"h":95.28,"l":95.25,"n":264,"o":95.28,"t":"2026-10-19T16:40:00Z","v":20943,"vw":95.25479},{"c":95.17,"h":95.255,"l":95.16,"n":226,"o":95.255,"t":"2026-10-19T16:45:00Z","v":11278,"vw":95.195949},{"c":95.16,"h":95.205,"l":95.16,"n":114,"o":95.18,"t":"2026-10-19T16:50:00Z","v":5336,"vw":95.173469},{"c":95.14,"h":95.185,"l":95.14,"n":275,"o":95.15,"t":"2026-10-19T16:55:00Z","v":18533,"vw":95.160125},{"c":95.15,"h":95.165,"l":95.12,"n":259,"o":95.14,"t":"2026-10-19T17:00:00Z","v":12449,"vw":95.140408},{"c":95.055,"h":95.15,"l":95.05,"n":327,"o":95.145,"t":"2026-10-19T17:05:00Z","v":17163,"vw":95.106757},{"c":95.1,"h":95.1,"l":95.05,"n":204,"o":95.05,"t":"2026-10-19T17:10:00Z","v":8747,"vw":95.079745},{"c":95.125,"h":95.16,"l":95.08,"n":518,"o":95.095,"t":"2026-10-19T17:15:00Z","v":33282,"vw":95.108814},{"c":95.11,"h":95.11,"l":95.07,"n":175,"o":95.09,"t":"2026-10-19T17:20:00Z","v":7678,"vw":95.093768},{"c":95.12,"h":95.165,"l":95.105,"n":155,"o":95.125,"t":"2026-10-19T17:25:00Z","v":12372,"vw":95.141841},{"c":95.11,"h":95.145,"l":95.11,"n":245,"o":95.12,"t":"2026-10-19T17:30:00Z","v":12665,"vw":95.127007},{"c":95.125,"h":95.125,"l":95.1,"n":412,"o":95.11,"t":"2026-10-19T17:35:00Z","v":20788,"vw":95.112329},{"c":95.15,"h":95.175,"l":95.09,"n":575,"o":95.11,"t":"2026-10-19T17:40:00Z","v":24900,"vw":95.138428},{"c":95.09,"h":95.14,"l":95.05,"n":254,"o":95.14,"t":"2026-10-19T17:45:00Z","v":18532,"vw":95.093932},{"c":95.1,"h":95.125,"l":95.07,"n":334,"o":95.08,"t":"2026-10-19T17:50:00Z","v":23648,"vw":95.090472},{"c":95.165,"h":95.17,"l":95.08,"n":372,"o":95.1,"t":"2026-10-19T17:55:00Z","v":26105,"vw":95.106061},{"c":95.14,"h":95.18,"l":95.08,"n":288,"o":95.18,"t":"2026-10-19T18:00:00Z","v":20505,"vw":95.134149},{"c":95.16,"h":95.16,"l":95.12,"n":153,"o":95.1451,"t":"2026-10-19T18:05:00Z","v":6804,"vw":95.13675},{"c":95.17,"h":95.195,"l":95.16,"n":153,"o":95.165,"t":"2026-10-19T18:10:00Z","v":8858,"vw":95.173288},{"c":95.16,"h":95.19,"l":95.135,"n":305,"o":95.17,"t":"2026-10-19T18:15:00Z","v":23410,"vw":95.177628},{"c":95.11,"h":95.165,"l":95.11,"n":136,"o":95.16,"t":"2026-10-19T18:20:00Z","v":7806,"vw":95.144074},{"c":95.1,"h":95.115,"l":95.05,"n":221,"o":95.105,"t":"2026-10-19T18:25:00Z","v":12093,"vw":95.081989},{"c":95.07,"h":95.105,"l":95.07,"n":307,"o":95.09,"t":"2026-10-19T18:30:00Z","v":22974,"vw":95.089363},{"c":95.125,"h":95.125,"l":95.04,"n":266,"o":95.05,"t":"2026-10-19T18:35:00Z","v":20844,"vw":95.07312},{"c":95.14,"h":95.145,"l":95.12,"n":166,"o":95.125,"t":"2026-10-19T18:40:00Z","v":9790,"vw":95.132475},{"c":95.15,"h":95.19,"l":95.15,"n":137,"o":95.185,"t":"2026-10-19T18:45:00Z","v":6923,"vw":95.170221},{"c":95.11,"h":95.155,"l":95.11,"n":184,"o":95.145,"t":"2026-10-19T18:50:00Z","v":11022,"vw":95.132515},{"c":95.14,"h":95.15,"l":95.115,"n":377,"o":95.12,"t":"2026-10-19T18:55:00Z","v":27154,"vw":95.127749},{"c":95.14,"h":95.15,"l":95.13,"n":309,"o":95.13,"t":"2026-10-19T19:00:00Z","v":19776,"vw":95.139905},{"c":95.095,"h":95.16,"l":95.085,"n":299,"o":95.155,"t":"2026-10-19T19:05:00Z","v":18894,"vw":95.11239},{"c":95.1,"h":95.11,"l":95.0899,"n":252,"o":95.1,"t":"2026-10-19T19:10:00Z","v":18590,"vw":95.099329},{"c":95.18,"h":95.19,"l":95.11,"n":341,"o":95.12,"t":"2026-10-19T19:15:00Z","v":25523,"vw":95.138528},{"c":95.225,"h":95.225,"l":95.145,"n":182,"o":95.18,"t":"2026-10-19T19:20:00Z","v":9334,"vw":95.177446},{"c":95.17,"h":95.235,"l":95.165,"n":324,"o":95.235,"t":"2026-10-19T19:25:00Z","v":24573,"vw":95.178147},{"c":95.165,"h":95.19,"l":95.15,"n":301,"o":95.16,"t":"2026-10-19T19:30:00Z","v":21875,"vw":95.171232},{"c":95.17,"h":95.18,"l":95.14,"n":487,"o":95.165,"t":"2026-10-19T19:35:00Z","v":39498,"vw":95.163765},{"c":95.11,"h":95.17,"l":95.11,"n":451,"o":95.165,"t":"2026-10-19T19:40:00Z","v":25896,"vw":95.143335},{"c":95.12,"h":95.13,"l":95.095,"n":734,"o":95.11,"t":"2026-10-19T19:45:00Z","v":86625,"vw":95.115251},{"c":95.025,"h":95.115,"l":94.99,"n":1145,"o":95.11,"t":"2026-10-19T19:50:00Z","v":114203,"vw":95.030402},{"c":95,"h":95.05,"l":94.95,"n":1456,"o":95.03,"t":"2026-10-19T19:55:00Z","v":158553,"vw":94.996333},{"c":94.99,"h":94.99,"l":94.99,"n":21,"o":94.99,"t":"2026-10-19T20:00:00Z","v":87836,"vw":94.99},{"c":95.02,"h":95.02,"l":95.02,"n":9,"o":95.02,"t":"2026-10-19T20:05:00Z","v":447,"vw":95.02},{"c":95.01,"h":95.01,"l":95.01,"n":2,"o":95.01,"t":"2026-10-19T20:35:00Z","v":111,"vw":95.01},{"c":94.88,"h":94.88,"l":94.88,"n":1,"o":94.88,"t":"2026-10-19T20:50:00Z","v":486,"vw":94.88},{"c":95.44,"h":95.44,"l":95.44,"n":1,"o":95.44,"t":"2026-10-19T21:30:00Z","v":1050,"vw":95.44},{"c":94.45,"h":94.58,"l":94.31,"n":58,"o":94.32,"t":"2026-10-20T08:00:00Z","v":4000,"vw":94.390065},{"c":94.43,"h":94.43,"l":94.43,"n":2,"o":94.43,"t":"2026-10-20T08:05:00Z","v":217,"vw":94.43},{"c":94.32,"h":94.32,"l":94.32,"n":2,"o":94.32,"t":"2026-10-20T09:35:00Z","v":155,"vw":94.32},{"c":94.4828,"h":94.4828,"l":94.4828,"n":7,"o":94.4828,"t":"2026-10-20T11:00:00Z","v":136,"vw":94.4828},{"c":94.3156,"h":94.3156,"l":94.3156,"n":2,"o":94.3156,"t":"2026-10-20T11:25:00Z","v":105,"vw":94.3156},{"c":94.21,"h":94.21,"l":94.21,"n":1,"o":94.21,"t":"2026-10-20T11:30:00Z","v":100,"vw":94.21},{"c":94.5523,"h":94.5523,"l":94.5523,"n":1,"o":94.5523,"t":"2026-10-20T12:50:00Z","v":1000,"vw":94.5523},{"c":94.67,"h":94.67,"l":94.67,"n":29,"o":94.67,"t":"2026-10-20T13:10:00Z","v":705,"vw":94.67},{"c":94.5326,"h":94.5326,"l":94.5326,"n":2,"o":94.5326,"t":"2026-10-20T13:25:00Z","v":200,"vw":94.5326},{"c":94.665,"h":94.7,"l":94.61,"n":651,"o":94.66,"t":"2026-10-20T13:30:00Z","v":87449,"vw":94.658126},{"c":94.87,"h":94.94,"l":94.66,"n":385,"o":94.66,"t":"2026-10-20T13:35:00Z","v":23519,"vw":94.843294},{"c":94.76,"h":94.86,"l":94.67,"n":370,"o":94.86,"t":"2026-10-20T13:40:00Z","v":19907,"vw":94.775305},{"c":94.85,"h":94.86,"l":94.715,"n":513,"o":94.75,"t":"2026-10-20T13:45:00Z","v":30310,"vw":94.777866},{"c":94.91,"h":94.94,"l":94.8026,"n":569,"o":94.86,"t":"2026-10-20T13:50:00Z","v":43996,"vw":94.841302},{"c":95.09,"h":95.095,"l":94.8907,"n":260,"o":94.9,"t":"2026-10-20T13:55:00Z","v":34787,"vw":94.993555},{"c":95.065,"h":95.145,"l":95.065,"n":648,"o":95.085,"t":"2026-10-20T14:00:00Z","v":41569,"vw":95.097947},{"c":95.205,"h":95.28,"l":95.06,"n":341,"o":95.06,"t":"2026-10-20T14:05:00Z","v":31978,"vw":95.19503},{"c":95.31,"h":95.32,"l":95.165,"n":579,"o":95.205,"t":"2026-10-20T14:10:00Z","v":53037,"vw":95.223122},{"c":95.41,"h":95.42,"l":95.295,"n":378,"o":95.305,"t":"2026-10-20T14:15:00Z","v":21933,"vw":95.339302},{"c":95.58,"h":95.585,"l":95.37,"n":283,"o":95.37,"t":"2026-10-20T14:20:00Z","v":25618,"vw":95.48462},{"c":95.79,"h":95.795,"l":95.57,"n":1168,"o":95.58,"t":"2026-10-20T14:25:00Z","v":297917,"vw":95.656141},{"c":95.69,"h":95.87,"l":95.675,"n":856,"o":95.78,"t":"2026-10-20T14:30:00Z","v":131676,"vw":95.785063},{"c":95.73,"h":95.755,"l":95.675,"n":485,"o":95.69,"t":"2026-10-20T14:35:00Z","v":58254,"vw":95.709891},{"c":95.83,"h":95.88,"l":95.71,"n":375,"o":95.72,"t":"2026-10-20T14:40:00Z","v":28520,"vw":95.81591},{"c":95.76,"h":95.885,"l":95.76,"n":392,"o":95.84,"t":"2026-10-20T14:45:00Z","v":28460,"vw":95.82696},{"c":95.775,"h":95.795,"l":95.725,"n":366,"o":95.76,"t":"2026-10-20T14:50:00Z","v":26130,"vw":95.762727},{"c":95.77,"h":95.825,"l":95.75,"n":202,"o":95.775,"t":"2026-10-20T14:55:00Z","v":13797,"vw":95.781287},{"c":95.69,"h":95.77,"l":95.66,"n":399,"o":95.745,"t":"2026-10-20T15:00:00Z","v":39330,"vw":95.715402},{"c":95.73,"h":95.765,"l":95.695,"n":288,"o":95.695,"t":"2026-10-20T15:05:00Z","v":27161,"vw":95.725777},{"c":95.45,"h":95.75,"l":95.37,"n":1488,"o":95.73,"t":"2026-10-20T15:10:00Z","v":140043,"vw":95.609091},{"c":95.56,"h":95.6,"l":95.42,"n":382,"o":95.445,"t":"2026-10-20T15:15:00Z","v":25359,"vw":95.512527},{"c":95.46,"h":95.58,"l":95.425,"n":214,"o":95.55,"t":"2026-10-20T15:20:00Z","v":87412,"vw":95.470971},{"c":95.365,"h":95.465,"l":95.365,"n":277,"o":95.465,"t":"2026-10-20T15:25:00Z","v":25577,"vw":95.406739},{"c":95.33,"h":95.39,"l":95.26,"n":304,"o":95.38,"t":"2026-10-20T15:30:00Z","v":14533,"vw":95.31658},{"c":95.35,"h":95.37,"l":95.295,"n":493,"o":95.32,"t":"2026-10-20T15:35:00Z","v":68183,"vw":95.335914},{"c":95.48,"h":95.49,"l":95.36,"n":273,"o":95.36,"t":"2026-10-20T15:40:00Z","v":14244,"vw":95.427832},{"c":95.46,"h":95.4751,"l":95.395,"n":242,"o":95.47,"t":"2026-10-20T15:45:00Z","v":22868,"vw":95.444603},{"c":95.535,"h":95.535,"l":95.43,"n":150,"o":95.4645,"t":"2026-10-20T15:50:00Z","v":12838,"vw":95.467356},{"c":95.52,"h":95.535,"l":95.48,"n":145,"o":95.53,"t":"2026-10-20T15:55:00Z","v":5219,"vw":95.508512},{"c":95.46,"h":95.55,"l":95.46,"n":139,"o":95.55,"t":"2026-10-20T16:00:00Z","v":8718,"vw":95.493719},{"c":95.5,"h":95.535,"l":95.46,"n":143,"o":95.46,"t":"2026-10-20T16:05:00Z","v":10068,"vw":95.509716},{"c":95.45,"h":95.495,"l":95.42,"n":384,"o":95.495,"t":"2026-10-20T16:10:00Z","v":11141,"vw":95.450469},{"c":95.35,"h":95.485,"l":95.35,"n":397,"o":95.46,"t":"2026-10-20T16:15:00Z","v":18261,"vw":95.385766},{"c":95.43,"h":95.435,"l":95.35,"n":345,"o":95.35,"t":"2026-10-20T16:20:00Z","v":31975,"vw":95.419218},{"c":95.47,"h":95.5,"l":95.41,"n":452,"o":95.44,"t":"2026-10-20T16:25:00Z","v":11258,"vw":95.445915},{"c":95.45,"h":95.505,"l":95.45,"n":523,"o":95.47,"t":"2026-10-20T16:30:00Z","v":18676,"vw":95.480875},{"c":95.53,"h":95.57,"l":95.47,"n":468,"o":95.47,"t":"2026-10-20T16:35:00Z","v":12826,"vw":95.533659},{"c":95.5,"h":95.55,"l":95.475,"n":417,"o":95.5,"t":"2026-10-20T16:40:00Z","v":13321,"vw":95.515685},{"c":95.55,"h":95.555,"l":95.46,"n":419,"o":95.51,"t":"2026-10-20T16:45:00Z","v":14394,"vw":95.508437},{"c":95.45,"h":95.54,"l":95.44,"n":591,"o":95.54,"t":"2026-10-20T16:50:00Z","v":35725,"vw":95.498811},{"c":95.47,"h":95.485,"l":95.46,"n":404,"o":95.46,"t":"2026-10-20T16:55:00Z","v":17153,"vw":95.470403},{"c":95.465,"h":95.52,"l":95.405,"n":758,"o":95.48,"t":"2026-10-20T17:00:00Z","v":41319,"vw":95.458648},{"c":95.45,"h":95.47,"l":95.425,"n":462,"o":95.46,"t":"2026-10-20T17:05:00Z","v":17840,"vw":95.44644},{"c":95.48,"h":95.495,"l":95.44,"n":460,"o":95.44,"t":"2026-10-20T17:10:00Z","v":18340,"vw":95.474374},{"c":95.49,"h":95.515,"l":95.475,"n":426,"o":95.475,"t":"2026-10-20T17:15:00Z","v":20051,"vw":95.49329},{"c":95.535,"h":95.56,"l":95.485,"n":341,"o":95.485,"t":"2026-10-20T17:20:00Z","v":11626,"vw":95.519705},{"c":95.55,"h":95.56,"l":95.532,"n":378,"o":95.532,"t":"2026-10-20T17:25:00Z","v":15509,"vw":95.550224},{"c":95.57,"h":95.605,"l":95.555,"n":367,"o":95.56,"t":"2026-10-20T17:30:00Z","v":14158,"vw":95.58561},{"c":95.605,"h":95.645,"l":95.58,"n":882,"o":95.58,"t":"2026-10-20T17:35:00Z","v":130610,"vw":95.625972},{"c":95.605,"h":95.63,"l":95.585,"n":411,"o":95.605,"t":"2026-10-20T17:40:00Z","v":21896,"vw":95.607397},{"c":95.61,"h":95.625,"l":95.59,"n":411,"o":95.61,"t":"2026-10-20T17:45:00Z","v":17697,"vw":95.60504},{"c":95.655,"h":95.6597,"l":95.62,"n":318,"o":95.62,"t":"2026-10-20T17:50:00Z","v":8120,"vw":95.637844},{"c":95.6,"h":95.6405,"l":95.585,"n":291,"o":95.64,"t":"2026-10-20T17:55:00Z","v":17624,"vw":95.603686},{"c":95.6,"h":95.62,"l":95.585,"n":281,"o":95.61,"t":"2026-10-20T18:00:00Z","v":8728,"vw":95.602068},{"c":95.605,"h":95.615,"l":95.585,"n":309,"o":95.59,"t":"2026-10-20T18:05:00Z","v":10886,"vw":95.594548},{"c":95.625,"h":95.63,"l":95.61,"n":268,"o":95.61,"t":"2026-10-20T18:10:00Z","v":9817,"vw":95.616229},{"c":95.605,"h":95.631,"l":95.6,"n":465,"o":95.631,"t":"2026-10-20T18:15:00Z","v":24075,"vw":95.614836},{"c":95.565,"h":95.6,"l":95.565,"n":274,"o":95.6,"t":"2026-10-20T18:20:00Z","v":11819,"vw":95.593965},{"c":95.56,"h":95.565,"l":95.53,"n":353,"o":95.56,"t":"2026-10-20T18:25:00Z","v":12989,"vw":95.548673},{"c":95.515,"h":95.56,"l":95.515,"n":324,"o":95.56,"t":"2026-10-20T18:30:00Z","v":8604,"vw":95.543452},{"c":95.495,"h":95.52,"l":95.495,"n":434,"o":95.52,"t":"2026-10-20T18:35:00Z","v":25269,"vw":95.506665},{"c":95.44,"h":95.51,"l":95.435,"n":466,"o":95.49,"t":"2026-10-20T18:40:00Z","v":18771,"vw":95.470771},{"c":95.49,"h":95.515,"l":95.43,"n":343,"o":95.43,"t":"2026-10-20T18:45:00Z","v":13566,"vw":95.491592},{"c":95.5405,"h":95.55,"l":95.495,"n":336,"o":95.5,"t":"2026-10-20T18:50:00Z","v":10604,"vw":95.508545},{"c":95.525,"h":95.555,"l":95.515,"n":403,"o":95.55,"t":"2026-10-20T18:55:00Z","v":20961,"vw":95.534385},{"c":95.545,"h":95.56,"l":95.53,"n":336,"o":95.53,"t":"2026-10-20T19:00:00Z","v":11530,"vw":95.551156},{"c":95.535,"h":95.565,"l":95.525,"n":356,"o":95.545,"t":"2026-10-20T19:05:00Z","v":15704,"vw":95.54934},{"c":95.495,"h":95.545,"l":95.495,"n":365,"o":95.54,"t":"2026-10-20T19:10:00Z","v":12068,"vw":95.528535},{"c":95.495,"h":95.5,"l":95.4801,"n":505,"o":95.495,"t":"2026-10-20T19:15:00Z","v":37580,"vw":95.491381},{"c":95.46,"h":95.5,"l":95.44,"n":605,"o":95.5,"t":"2026-10-20T19:20:00Z","v":35401,"vw":95.471755},{"c":95.485,"h":95.515,"l":95.455,"n":452,"o":95.455,"t":"2026-10-20T19:25:00Z","v":25734,"vw":95.490952},{"c":95.49,"h":95.53,"l":95.4601,"n":498,"o":95.485,"t":"2026-10-20T19:30:00Z","v":26508,"vw":95.499959},{"c":95.47,"h":95.495,"l":95.435,"n":775,"o":95.49,"t":"2026-10-20T19:35:00Z","v":65420,"vw":95.453295},{"c":95.515,"h":95.54,"l":95.465,"n":744,"o":95.465,"t":"2026-10-20T19:40:00Z","v":32859,"vw":95.510871},{"c":95.48,"h":95.51,"l":95.46,"n":879,"o":95.51,"t":"2026-10-20T19:45:00Z","v":93086,"vw":95.481341},{"c":95.475,"h":95.48,"l":95.4301,"n":1412,"o":95.475,"t":"2026-10-20T19:50:00Z","v":130571,"vw":95.457366},{"c":95.44,"h":95.47,"l":95.405,"n":3247,"o":95.47,"t":"2026-10-20T19:55:00Z","v":418582,"vw":95.432957},{"c":95.41,"h":95.43,"l":95.41,"n":15,"o":95.43,"t":"2026-10-20T20:00:00Z","v":165699,"vw":95.429976},{"c":95.16,"h":95.41,"l":95.16,"n":273,"o":95.31,"t":"2026-10-20T20:05:00Z","v":15437,"vw":95.246123},{"c":95.38,"h":95.38,"l":95.38,"n":7,"o":95.38,"t":"2026-10-20T20:15:00Z","v":404,"vw":95.38},{"c":95.3,"h":95.31,"l":95.3,"n":2,"o":95.31,"t":"2026-10-20T20:20:00Z","v":204,"vw":95.305098},{"c":95.3,"h":95.3,"l":95.3,"n":6,"o":95.3,"t":"2026-10-20T20:50:00Z","v":338,"vw":95.3},{"c":95.3,"h":95.3,"l":95.3,"n":21,"o":95.3,"t":"2026-10-20T20:55:00Z","v":1352,"vw":95.3},{"c":95.3,"h":95.3,"l":95.3,"n":6,"o":95.3,"t":"2026-10-20T21:00:00Z","v":519,"vw":95.3},{"c":95.78,"h":95.88,"l":95.78,"n":117,"o":95.84,"t":"2026-10-20T23:00:00Z","v":10873,"vw":95.850241},{"c":95.93,"h":95.94,"l":95.93,"n":5,"o":95.94,"t":"2026-10-20T23:05:00Z","v":423,"vw":95.937139},{"c":95.94,"h":95.94,"l":95.89,"n":40,"o":95.89,"t":"2026-10-20T23:10:00Z","v":2141,"vw":95.914286},{"c":95.9,"h":95.9,"l":95.9,"n":12,"o":95.9,"t":"2026-10-20T23:35:00Z","v":612,"vw":95.9},{"c":95.61,"h":95.9,"l":95.61,"n":87,"o":95.9,"t":"2026-10-20T23:45:00Z","v":6864,"vw":95.698844},{"c":95.8,"h":95.8,"l":95.6,"n":6,"o":95.6,"t":"2026-10-20T23:55:00Z","v":2005,"vw":95.78005},{"c":95.59,"h":95.65,"l":95.17,"n":36,"o":95.17,"t":"2026-10-21T08:00:00Z","v":3814,"vw":95.466301},{"c":95.65,"h":95.65,"l":95.34,"n":20,"o":95.62,"t":"2026-10-21T08:05:00Z","v":3765,"vw":95.60862},{"c":95.29,"h":95.29,"l":95.29,"n":2,"o":95.29,"t":"2026-10-21T08:50:00Z","v":135,"vw":95.29},{"c":95.12,"h":95.2,"l":95.12,"n":37,"o":95.13,"t":"2026-10-21T09:00:00Z","v":1021,"vw":95.151667},{"c":95.2,"h":95.2,"l":95.2,"n":24,"o":95.2,"t":"2026-10-21T09:10:00Z","v":200,"vw":95.2},{"c":95.55,"h":95.55,"l":95.25,"n":43,"o":95.25,"t":"2026-10-21T09:30:00Z","v":826,"vw":95.45},{"c":95.55,"h":95.55,"l":95.55,"n":10,"o":95.55,"t":"2026-10-21T10:55:00Z","v":1635,"vw":95.55},{"c":95.63,"h":95.63,"l":95.63,"n":4,"o":95.63,"t":"2026-10-21T11:00:00Z","v":127,"vw":95.63},{"c":95.65,"h":95.65,"l":95.65,"n":2,"o":95.65,"t":"2026-10-21T11:05:00Z","v":232,"vw":95.65},{"c":95.77,"h":95.77,"l":95.77,"n":1,"o":95.77,"t":"2026-10-21T11:50:00Z","v":145,"vw":95.77},{"c":95.76,"h":95.76,"l":95.76,"n":1,"o":95.76,"t":"2026-10-21T12:30:00Z","v":1032,"vw":95.76},{"c":95.92,"h":95.92,"l":95.92,"n":6,"o":95.92,"t":"2026-10-21T12:50:00Z","v":279,"vw":95.92},{"c":96.05,"h":96.05,"l":96.05,"n":6,"o":96.05,"t":"2026-10-21T13:00:00Z","v":135,"vw":96.05},{"c":95.92,"h":96.12,"l":95.87,"n":860,"o":96.04,"t":"2026-10-21T13:30:00Z","v":80740,"vw":96.019275},{"c":95.755,"h":95.94,"l":95.71,"n":627,"o":95.92,"t":"2026-10-21T13:35:00Z","v":56088,"vw":95.824576},{"c":95.62,"h":95.76,"l":95.54,"n":1051,"o":95.76,"t":"2026-10-21T13:40:00Z","v":603942,"vw":95.576502},{"c":95.76,"h":95.76,"l":95.605,"n":609,"o":95.615,"t":"2026-10-21T13:45:00Z","v":48686,"vw":95.670063},{"c":95.66,"h":95.79,"l":95.625,"n":742,"o":95.7752,"t":"2026-10-21T13:50:00Z","v":57157,"vw":95.721753},{"c":95.675,"h":95.73,"l":95.63,"n":328,"o":95.67,"t":"2026-10-21T13:55:00Z","v":20481,"vw":95.685598},{"c":95.585,"h":95.77,"l":95.585,"n":1646,"o":95.635,"t":"2026-10-21T14:00:00Z","v":136864,"vw":95.734807},{"c":95.47,"h":95.6,"l":95.4499,"n":705,"o":95.589,"t":"2026-10-21T14:05:00Z","v":57476,"vw":95.489481},{"c":95.545,"h":95.585,"l":95.47,"n":803,"o":95.475,"t":"2026-10-21T14:10:00Z","v":59058,"vw":95.53555},{"c":95.4599,"h":95.565,"l":95.44,"n":465,"o":95.545,"t":"2026-10-21T14:15:00Z","v":70751,"vw":95.523663},{"c":95.56,"h":95.595,"l":95.445,"n":628,"o":95.455,"t":"2026-10-21T14:20:00Z","v":143447,"vw":95.526718},{"c":95.61,"h":95.665,"l":95.52,"n":1470,"o":95.55,"t":"2026-10-21T14:25:00Z","v":119835,"vw":95.598753},{"c":95.705,"h":95.735,"l":95.585,"n":630,"o":95.61,"t":"2026-10-21T14:30:00Z","v":48820,"vw":95.676584},{"c":95.6,"h":95.71,"l":95.59,"n":284,"o":95.71,"t":"2026-10-21T14:35:00Z","v":23020,"vw":95.636016},{"c":95.65,"h":95.68,"l":95.595,"n":269,"o":95.595,"t":"2026-10-21T14:40:00Z","v":14495,"vw":95.640861},{"c":95.68,"h":95.69,"l":95.61,"n":253,"o":95.65,"t":"2026-10-21T14:45:00Z","v":16616,"vw":95.642773},{"c":95.615,"h":95.69,"l":95.615,"n":246,"o":95.68,"t":"2026-10-21T14:50:00Z","v":10151,"vw":95.65844},{"c":95.55,"h":95.62,"l":95.55,"n":285,"o":95.62,"t":"2026-10-21T14:55:00Z","v":9539,"vw":95.578595},{"c":95.54,"h":95.61,"l":95.5,"n":534,"o":95.5399,"t":"2026-10-21T15:00:00Z","v":35434,"vw":95.558731},{"c":95.59,"h":95.595,"l":95.52,"n":478,"o":95.54,"t":"2026-10-21T15:05:00Z","v":35559,"vw":95.554848},{"c":95.68,"h":95.69,"l":95.605,"n":321,"o":95.605,"t":"2026-10-21T15:10:00Z","v":31510,"vw":95.64834},{"c":95.67,"h":95.715,"l":95.65,"n":584,"o":95.685,"t":"2026-10-21T15:15:00Z","v":57687,"vw":95.680104},{"c":95.74,"h":95.765,"l":95.66,"n":321,"o":95.66,"t":"2026-10-21T15:20:00Z","v":29676,"vw":95.718152},{"c":95.78,"h":95.83,"l":95.71,"n":707,"o":95.73,"t":"2026-10-21T15:25:00Z","v":58490,"vw":95.769205},{"c":95.85,"h":95.88,"l":95.785,"n":680,"o":95.785,"t":"2026-10-21T15:30:00Z","v":62346,"vw":95.84686},{"c":95.895,"h":95.93,"l":95.84,"n":740,"o":95.855,"t":"2026-10-21T15:35:00Z","v":86117,"vw":95.886641},{"c":95.885,"h":95.91,"l":95.85,"n":810,"o":95.9,"t":"2026-10-21T15:40:00Z","v":84873,"vw":95.87915},{"c":95.88,"h":95.905,"l":95.865,"n":840,"o":95.885,"t":"2026-10-21T15:45:00Z","v":83553,"vw":95.889636},{"c":95.865,"h":95.89,"l":95.845,"n":567,"o":95.88,"t":"2026-10-21T15:50:00Z","v":65131,"vw":95.866028},{"c":95.885,"h":95.895,"l":95.865,"n":474,"o":95.865,"t":"2026-10-21T15:55:00Z","v":61452,"vw":95.883},{"c":95.895,"h":95.8959,"l":95.845,"n":521,"o":95.88,"t":"2026-10-21T16:00:00Z","v":61179,"vw":95.873121},{"c":95.865,"h":95.915,"l":95.85,"n":576,"o":95.89,"t":"2026-10-21T16:05:00Z","v":67890,"vw":95.880195},{"c":95.875,"h":95.885,"l":95.845,"n":419,"o":95.865,"t":"2026-10-21T16:10:00Z","v":56448,"vw":95.867823},{"c":95.855,"h":95.885,"l":95.85,"n":386,"o":95.875,"t":"2026-10-21T16:15:00Z","v":46222,"vw":95.870033},{"c":95.865,"h":95.8799,"l":95.855,"n":847,"o":95.855,"t":"2026-10-21T16:20:00Z","v":112270,"vw":95.864214},{"c":95.88,"h":95.885,"l":95.845,"n":461,"o":95.865,"t":"2026-10-21T16:25:00Z","v":66843,"vw":95.860674},{"c":95.865,"h":95.885,"l":95.855,"n":383,"o":95.885,"t":"2026-10-21T16:30:00Z","v":372691,"vw":95.870163},{"c":96.04,"h":96.05,"l":95.83,"n":1003,"o":95.865,"t":"2026-10-21T16:35:00Z","v":105058,"vw":95.878428},{"c":95.93,"h":96.08,"l":95.885,"n":734,"o":96.06,"t":"2026-10-21T16:40:00Z","v":93878,"vw":95.933068},{"c":95.895,"h":95.97,"l":95.895,"n":609,"o":95.94,"t":"2026-10-21T16:45:00Z","v":93877,"vw":95.929426},{"c":95.92,"h":95.975,"l":95.895,"n":547,"o":95.895,"t":"2026-10-21T16:50:00Z","v":67500,"vw":95.937196},{"c":95.89,"h":95.925,"l":95.885,"n":563,"o":95.92,"t":"2026-10-21T16:55:00Z","v":48946,"vw":95.908453},{"c":95.875,"h":95.91,"l":95.87,"n":671,"o":95.88,"t":"2026-10-21T17:00:00Z","v":50251,"vw":95.889553},{"c":95.94,"h":95.94,"l":95.875,"n":478,"o":95.88,"t":"2026-10-21T17:05:00Z","v":46621,"vw":95.902801},{"c":95.93,"h":95.95,"l":95.91,"n":736,"o":95.94,"t":"2026-10-21T17:10:00Z","v":61924,"vw":95.932098},{"c":95.915,"h":95.955,"l":95.91,"n":712,"o":95.935,"t":"2026-10-21T17:15:00Z","v":64822,"vw":95.935458},{"c":95.885,"h":95.915,"l":95.88,"n":658,"o":95.91,"t":"2026-10-21T17:20:00Z","v":67241,"vw":95.899913},{"c":95.85,"h":95.885,"l":95.845,"n":604,"o":95.885,"t":"2026-10-21T17:25:00Z","v":62767,"vw":95.862621},{"c":95.8,"h":95.85,"l":95.8,"n":635,"o":95.85,"t":"2026-10-21T17:30:00Z","v":56761,"vw":95.821165},{"c":95.795,"h":95.835,"l":95.79,"n":666,"o":95.81,"t":"2026-10-21T17:35:00Z","v":59677,"vw":95.814823},{"c":95.78,"h":95.825,"l":95.78,"n":722,"o":95.795,"t":"2026-10-21T17:40:00Z","v":58995,"vw":95.808751},{"c":95.79,"h":95.8,"l":95.76,"n":504,"o":95.785,"t":"2026-10-21T17:45:00Z","v":55054,"vw":95.778952}],"history":[{"c":68.97,"h":69.5,"l":68.785,"n":21880,"o":69.45,"t":"2024-10-21T04:00:00Z","v":3082702,"vw":69.061296},{"c":68.06,"h":68.19,"l":67.85,"n":24989,"o":68.11,"t":"2024-10-22T04:00:00Z","v":3750056,"vw":68.029699},{"c":66.67,"h":66.78,"l":66.39,"n":41532,"o":66.6,"t":"2024-10-23T04:00:00Z","v":7336845,"vw":66.600686},{"c":67.22,"h":67.25,"l":66.925,"n":18537,"o":67.02,"t":"2024-10-24T04:00:00Z","v":4179440,"vw":67.113533},{"c":67.24,"h":67.675,"l":67.045,"n":26577,"o":67.49,"t":"2024-10-25T04:00:00Z","v":3168174,"vw":67.323348},{"c":67.7,"h":67.9,"l":67.49,"n":17274,"o":67.59,"t":"2024-10-28T04:00:00Z","v":2905530,"vw":67.669682},{"c":68.36,"h":68.53,"l":68.09,"n":23421,"o":68.24,"t":"2024-10-29T04:00:00Z","v":4447978,"vw":68.329161},{"c":68.42,"h":68.91,"l":68.385,"n":27979,"o":68.75,"t":"2024-10-30T04:00:00Z","v":6802446,"vw":68.649921},{"c":68.07,"h":68.21,"l":67.405,"n":39414,"o":68.21,"t":"2024-10-31T04:00:00Z","v":5205558,"vw":67.845714},{"c":67.98,"h":68.29,"l":67.7,"n":18930,"o":67.7,"t":"2024-11-01T04:00:00Z","v":3371635,"vw":68.018616},{"c":68.04,"h":68.62,"l":67.9175,"n":14792,"o":68.11,"t":"2024-11-04T05:00:00Z","v":2371882,"vw":68.231736},{"c":69.07,"h":69.18,"l":68.18,"n":23925,"o":68.25,"t":"2024-11-05T05:00:00Z","v":3278743,"vw":68.898302},{"c":69.38,"h":69.46,"l":68.54,"n":26430,"o":69.3,"t":"2024-11-06T05:00:00Z","v":3993233,"vw":69.134668},{"c":69.98,"h":70.12,"l":69.56,"n":34957,"o":69.71,"t":"2024-11-07T05:00:00Z","v":4614818,"vw":69.882011},{"c":69.43,"h":69.495,"l":69.17,"n":32461,"o":69.4,"t":"2024-11-08T05:00:00Z","v":5076777,"vw":69.372844},{"c":69.6,"h":69.7839,"l":69.44,"n":17810,"o":69.47,"t":"2024-11-11T05:00:00Z","v":2468496,"vw":69.618834},{"c":68.5,"h":69.165,"l":68.145,"n":38972,"o":69.08,"t":"2024-11-12T05:00:00Z","v":8155653,"vw":68.403056},{"c":67.74,"h":68.0384,"l":67.46,"n":22291,"o":67.99,"t":"2024-11-13T05:00:00Z","v":4318640,"vw":67.781547},{"c":67.82,"h":68.17,"l":67.7801,"n":20776,"o":68.01,"t":"2024-11-14T05:00:00Z","v":4324038,"vw":67.941978},{"c":67.49,"h":67.565,"l":67.245,"n":23842,"o":67.5,"t":"2024-11-15T05:00:00Z","v":5632378,"vw":67.408999},{"c":67.88,"h":68.03,"l":67.41,"n":18490,"o":67.52,"t":"2024-11-18T05:00:00Z","v":3377876,"vw":67.866671},{"c":67.78,"h":67.945,"l":67.44,"n":17647,"o":67.58,"t":"2024-11-19T05:00:00Z","v":3934157,"vw":67.750009},{"c":67.28,"h":67.29,"l":66.85,"n":17761,"o":67.16,"t":"2024-11-20T05:00:00Z","v":3348747,"vw":67.097936},{"c":67.47,"h":67.69,"l":67.235,"n":19247,"o":67.44,"t":"2024-11-21T05:00:00Z","v":3260729,"vw":67.498903},{"c":67.95,"h":68.025,"l":67.54,"n":20286,"o":67.61,"t":"2024-11-22T05:00:00Z","v":7229321,"vw":67.915222},{"c":68.42,"h":68.59,"l":68.185,"n":21036,"o":68.45,"t":"2024-11-25T05:00:00Z","v":4668628,"vw":68.434338},{"c":68.07,"h":68.09,"l":67.68,"n":27251,"o":67.99,"t":"2024-11-26T05:00:00Z","v":5239089,"vw":67.948733},{"c":67.88,"h":68.3582,"l":67.76,"n":20039,"o":68.23,"t":"2024-11-27T05:00:00Z","v":4889842,"vw":67.954464},{"c":69.69,"h":69.7,"l":68.92,"n":19895,"o":68.96,"t":"2024-11-29T05:00:00Z","v":4501897,"vw":69.361956},{"c":70.54,"h":70.665,"l":70.16,"n":29893,"o":70.28,"t":"2024-12-02T05:00:00Z","v":5485092,"vw":70.45633},{"c":71.55,"h":71.66,"l":71.2,"n":34086,"o":71.48,"t":"2024-12-03T05:00:00Z","v":9106545,"vw":71.452722},{"c":71.15,"h":71.37,"l":71.04,"n":25659,"o":71.36,"t":"2024-12-04T05:00:00Z","v":6875639,"vw":71.187311},{"c":71.02,"h":71.295,"l":70.94,"n":14328,"o":71.14,"t":"2024-12-05T05:00:00Z","v":2903903,"vw":71.109244},{"c":71.08,"h":71.18,"l":70.925,"n":14373,"o":71.18,"t":"2024-12-06T05:00:00Z","v":2825432,"vw":71.044299},{"c":70.46,"h":71.01,"l":70.46,"n":15521,"o":70.94,"t":"2024-12-09T05:00:00Z","v":2658456,"vw":70.67558},{"c":70.08,"h":70.39,"l":70.05,"n":12848,"o":70.32,"t":"2024-12-10T05:00:00Z","v":2204382,"vw":70.181807},{"c":71.07,"h":71.215,"l":70.8,"n":27369,"o":70.81,"t":"2024-12-11T05:00:00Z","v":5726403,"vw":71.036378},{"c":70.37,"h":70.735,"l":70.365,"n":11158,"o":70.52,"t":"2024-12-12T05:00:00Z","v":2526971,"vw":70.497396},{"c":69.54,"h":69.775,"l":69.365,"n":15933,"o":69.76,"t":"2024-12-13T05:00:00Z","v":3062703,"vw":69.517754},{"c":69.18,"h":69.3387,"l":69.06,"n":15305,"o":69.08,"t":"2024-12-16T05:00:00Z","v":3234138,"vw":69.230048},{"c":67.88,"h":68.11,"l":67.735,"n":16586,"o":67.8,"t":"2024-12-17T05:00:00Z","v":3230857,"vw":67.88548},{"c":66.18,"h":67.995,"l":66.15,"n":25653,"o":67.89,"t":"2024-12-18T05:00:00Z","v":4300763,"vw":66.761228},{"c":66.39,"h":66.9,"l":66.1203,"n":26880,"o":66.82,"t":"2024-12-19T05:00:00Z","v":4716040,"vw":66.421765},{"c":66.21,"h":66.84,"l":65.72,"n":23836,"o":65.73,"t":"2024-12-20T05:00:00Z","v":5425542,"vw":66.444188},{"c":66.49,"h":66.545,"l":65.84,"n":17314,"o":66.12,"t":"2024-12-23T05:00:00Z","v":5074039,"vw":66.193717},{"c":66.45,"h":66.53,"l":66.31,"n":10398,"o":66.44,"t":"2024-12-24T05:00:00Z","v":1630497,"vw":66.435229},{"c":67.22,"h":67.305,"l":66.93,"n":15123,"o":67.04,"t":"2024-12-26T05:00:00Z","v":2345093,"vw":67.133349},{"c":67.73,"h":67.935,"l":67.45,"n":21202,"o":67.84,"t":"2024-12-27T05:00:00Z","v":4033461,"vw":67.691807},{"c":67.16,"h":67.4,"l":66.905,"n":23931,"o":67.11,"t":"2024-12-30T05:00:00Z","v":3564864,"vw":67.141176},{"c":67.1,"h":67.49,"l":66.99,"n":13739,"o":67.02,"t":"2024-12-31T05:00:00Z","v":2758969,"vw":67.180878},{"c":67.01,"h":67.46,"l":66.805,"n":26374,"o":67.18,"t":"2025-01-02T05:00:00Z","v":4486345,"vw":67.096757},{"c":67.28,"h":67.39,"l":66.81,"n":20303,"o":66.83,"t":"2025-01-03T05:00:00Z","v":3699950,"vw":67.176321},{"c":67.43,"h":67.87,"l":67.34,"n":31755,"o":67.43,"t":"2025-01-06T05:00:00Z","v":5238661,"vw":67.532567},{"c":67.27,"h":67.945,"l":67.175,"n":17539,"o":67.88,"t":"2025-01-07T05:00:00Z","v":4052347,"vw":67.508486},{"c":67.1,"h":67.15,"l":66.665,"n":20210,"o":66.83,"t":"2025-01-08T05:00:00Z","v":3607320,"vw":66.950067},{"c":65.24,"h":65.775,"l":65.15,"n":24984,"o":65.67,"t":"2025-01-10T05:00:00Z","v":3805183,"vw":65.39489},{"c":65.42,"h":65.44,"l":64.69,"n":22471,"o":64.69,"t":"2025-01-13T05:00:00Z","v":4544636,"vw":65.147209},{"c":65.29,"h":65.45,"l":64.965,"n":18247,"o":65.19,"t":"2025-01-14T05:00:00Z","v":3784782,"vw":65.246892},{"c":66.27,"h":66.309,"l":65.88,"n":18652,"o":66.29,"t":"2025-01-15T05:00:00Z","v":3968345,"vw":66.158833},{"c":65.85,"h":66.09,"l":65.75,"n":22623,"o":65.98,"t":"2025-01-16T05:00:00Z","v":4016376,"vw":65.931701},{"c":66.18,"h":66.335,"l":65.95,"n":19478,"o":66.08,"t":"2025-01-17T05:00:00Z","v":2116626,"vw":66.185377},{"c":67.33,"h":67.335,"l":66.855,"n":21186,"o":67.09,"t":"2025-01-21T05:00:00Z","v":4044717,"vw":67.177882},{"c":67.25,"h":67.48,"l":67.215,"n":17847,"o":67.47,"t":"2025-01-22T05:00:00Z","v":2769597,"vw":67.353681},{"c":67.82,"h":67.835,"l":67.31,"n":15270,"o":67.33,"t":"2025-01-23T05:00:00Z","v":2686848,"vw":67.646859},{"c":68.48,"h":68.66,"l":67.972,"n":23265,"o":68,"t":"2025-01-24T05:00:00Z","v":2731590,"vw":68.429492},{"c":67.74,"h":67.89,"l":67.6,"n":18318,"o":67.71,"t":"2025-01-27T05:00:00Z","v":3199646,"vw":67.727997},{"c":68.31,"h":68.31,"l":67.905,"n":13643,"o":68.16,"t":"2025-01-28T05:00:00Z","v":2162598,"vw":68.177525},{"c":68.1,"h":68.36,"l":67.95,"n":34516,"o":68.24,"t":"2025-01-29T05:00:00Z","v":7954008,"vw":68.186712},{"c":69.12,"h":69.36,"l":68.865,"n":15334,"o":68.96,"t":"2025-01-30T05:00:00Z","v":2437075,"vw":69.124453},{"c":68.31,"h":69.19,"l":68.27,"n":25812,"o":68.98,"t":"2025-01-31T05:00:00Z","v":5203258,"vw":68.63646},{"c":67.66,"h":68.105,"l":67.26,"n":36995,"o":67.49,"t":"2025-02-03T05:00:00Z","v":5171346,"vw":67.753034},{"c":68.27,"h":68.31,"l":67.65,"n":15200,"o":67.66,"t":"2025-02-04T05:00:00Z","v":2435252,"vw":68.123406},{"c":69.12,"h":69.14,"l":68.525,"n":22605,"o":68.68,"t":"2025-02-05T05:00:00Z","v":4840195,"vw":68.970809},{"c":69.4,"h":69.52,"l":69.21,"n":17952,"o":69.28,"t":"2025-02-06T05:00:00Z","v":3382848,"vw":69.364914},{"c":68.48,"h":69.25,"l":68.31,"n":33825,"o":69.1,"t":"2025-02-07T05:00:00Z","v":7504823,"vw":68.650922},{"c":68.75,"h":68.86,"l":68.62,"n":13932,"o":68.84,"t":"2025-02-10T05:00:00Z","v":2544374,"vw":68.72673},{"c":68.74,"h":68.87,"l":68.4,"n":17058,"o":68.42,"t":"2025-02-11T05:00:00Z","v":2063668,"vw":68.708385},{"c":68.02,"h":68.08,"l":67.45,"n":31364,"o":67.56,"t":"2025-02-12T05:00:00Z","v":3842951,"vw":67.853314},{"c":69.26,"h":69.26,"l":68.64,"n":22783,"o":68.64,"t":"2025-02-13T05:00:00Z","v":3080393,"vw":68.977385},{"c":69.37,"h":69.5352,"l":69.195,"n":14367,"o":69.44,"t":"2025-02-14T05:00:00Z","v":2238030,"vw":69.344036},{"c":70.1,"h":70.12,"l":69.875,"n":20067,"o":69.95,"t":"2025-02-18T05:00:00Z","v":2859684,"vw":70.02522},{"c":69.62,"h":69.675,"l":69.3332,"n":17911,"o":69.46,"t":"2025-02-19T05:00:00Z","v":3400819,"vw":69.548305},{"c":69.71,"h":69.89,"l":69.49,"n":19283,"o":69.79,"t":"2025-02-20T05:00:00Z","v":3018237,"vw":69.68773},{"c":69.09,"h":69.63,"l":68.9801,"n":17406,"o":69.6,"t":"2025-02-21T05:00:00Z","v":2675624,"vw":69.267534},{"c":68.78,"h":69.16,"l":68.62,"n":23109,"o":69,"t":"2025-02-24T05:00:00Z","v":3263426,"vw":68.920485},{"c":69.47,"h":69.81,"l":69.155,"n":25157,"o":69.79,"t":"2025-02-25T05:00:00Z","v":3972327,"vw":69.43086},{"c":69.51,"h":70.045,"l":69.46,"n":18006,"o":69.55,"t":"2025-02-26T05:00:00Z","v":2597333,"vw":69.690949},{"c":69,"h":69.895,"l":68.98,"n":22954,"o":69.81,"t":"2025-02-27T05:00:00Z","v":4446755,"vw":69.320365},{"c":68.47,"h":68.55,"l":67.955,"n":32840,"o":68.11,"t":"2025-02-28T05:00:00Z","v":6836492,"vw":68.345702},{"c":69.21,"h":70.105,"l":69.045,"n":36421,"o":69.88,"t":"2025-03-03T05:00:00Z","v":5563126,"vw":69.613386},{"c":68.64,"h":69.455,"l":68.01,"n":40982,"o":68.71,"t":"2025-03-04T05:00:00Z","v":5134804,"vw":68.656099},{"c":70.15,"h":70.33,"l":69.385,"n":28265,"o":69.41,"t":"2025-03-05T05:00:00Z","v":4002026,"vw":69.945208},{"c":69.61,"h":70.34,"l":69.58,"n":30815,"o":70.05,"t":"2025-03-06T05:00:00Z","v":4748722,"vw":69.937648},{"c":70.17,"h":70.23,"l":69.37,"n":29905,"o":69.77,"t":"2025-03-07T05:00:00Z","v":4235869,"vw":69.85909},{"c":68.68,"h":69.31,"l":68.325,"n":37641,"o":69.18,"t":"2025-03-10T04:00:00Z","v":5837118,"vw":68.800818},{"c":68.26,"h":68.65,"l":67.83,"n":44804,"o":68.48,"t":"2025-03-11T04:00:00Z","v":6966709,"vw":68.289612},{"c":69.52,"h":69.69,"l":68.96,"n":32670,"o":69.27,"t":"2025-03-12T04:00:00Z","v":4705436,"vw":69.417152},{"c":69.26,"h":69.56,"l":69.07,"n":23469,"o":69.37,"t":"2025-03-13T04:00:00Z","v":2933969,"vw":69.313647},{"c":70.35,"h":70.39,"l":69.74,"n":26871,"o":69.86,"t":"2025-03-14T04:00:00Z","v":7266232,"vw":70.236491},{"c":71.09,"h":71.245,"l":70.66,"n":21079,"o":70.66,"t":"2025-03-17T04:00:00Z","v":3315500,"vw":71.04341},{"c":70.89,"h":71.05,"l":70.43,"n":21417,"o":70.67,"t":"2025-03-18T04:00:00Z","v":3352295,"vw":70.792745},{"c":71.7,"h":71.875,"l":70.96,"n":19030,"o":71.01,"t":"2025-03-19T04:00:00Z","v":3473227,"vw":71.367503},{"c":71.32,"h":71.34,"l":70.76,"n":20104,"o":70.77,"t":"2025-03-20T04:00:00Z","v":2640384,"vw":71.166912},{"c":71.33,"h":71.42,"l":71.045,"n":18439,"o":71.16,"t":"2025-03-21T04:00:00Z","v":3482127,"vw":71.257146},{"c":71.17,"h":71.21,"l":70.94,"n":22756,"o":71.11,"t":"2025-03-24T04:00:00Z","v":3396853,"vw":71.083286},{"c":71.68,"h":71.73,"l":71.17,"n":33221,"o":71.29,"t":"2025-03-25T04:00:00Z","v":12540278,"vw":71.525408},{"c":70.75,"h":71.26,"l":70.68,"n":26432,"o":71.18,"t":"2025-03-26T04:00:00Z","v":8323211,"vw":70.943441},{"c":70.65,"h":70.84,"l":70.515,"n":23924,"o":70.73,"t":"2025-03-27T04:00:00Z","v":4608563,"vw":70.676352},{"c":69.22,"h":69.595,"l":68.98,"n":25266,"o":69.36,"t":"2025-03-28T04:00:00Z","v":7782264,"vw":69.170951},{"c":68.56,"h":68.737,"l":67.89,"n":23662,"o":68.23,"t":"2025-03-31T04:00:00Z","v":4204581,"vw":68.426086},{"c":68.2,"h":68.405,"l":67.505,"n":22219,"o":67.83,"t":"2025-04-01T04:00:00Z","v":4730951,"vw":68.006284},{"c":68.22,"h":68.26,"l":67.315,"n":25639,"o":67.34,"t":"2025-04-02T04:00:00Z","v":3999180,"vw":67.919835},{"c":65.41,"h":66.42,"l":65.215,"n":52292,"o":66.1,"t":"2025-04-03T04:00:00Z","v":9542644,"vw":65.670462},{"c":61.51,"h":63.341,"l":61.34,"n":98798,"o":63.09,"t":"2025-04-04T04:00:00Z","v":15532650,"vw":62.068587},{"c":61.32,"h":63.14,"l":59.84,"n":149494,"o":60.18,"t":"2025-04-07T04:00:00Z","v":19735340,"vw":61.337586},{"c":61.65,"h":64.44,"l":61.02,"n":91238,"o":64.34,"t":"2025-04-08T04:00:00Z","v":13114583,"vw":62.660176},{"c":66.34,"h":66.49,"l":61.08,"n":141585,"o":61.34,"t":"2025-04-09T04:00:00Z","v":18188481,"vw":64.110417},{"c":64.22,"h":65.04,"l":62.72,"n":87400,"o":64.89,"t":"2025-04-10T04:00:00Z","v":11273664,"vw":64.030481},{"c":65.82,"h":65.895,"l":64.315,"n":56250,"o":64.54,"t":"2025-04-11T04:00:00Z","v":6951810,"vw":65.121102},{"c":66.9,"h":67.23,"l":66.355,"n":35943,"o":66.63,"t":"2025-04-14T04:00:00Z","v":5196246,"vw":66.803643},{"c":67.44,"h":67.745,"l":67.21,"n":33033,"o":67.23,"t":"2025-04-15T04:00:00Z","v":3788707,"vw":67.475019},{"c":66.78,"h":67.495,"l":66.505,"n":41140,"o":67.2,"t":"2025-04-16T04:00:00Z","v":7811682,"vw":66.992635},{"c":68.07,"h":68.5682,"l":68.045,"n":51833,"o":68.14,"t":"2025-04-17T04:00:00Z","v":4224167,"vw":68.311077},{"c":67.92,"h":68.3471,"l":67.45,"n":27059,"o":68.29,"t":"2025-04-21T04:00:00Z","v":4567801,"vw":67.832914},{"c":69.27,"h":69.61,"l":69,"n":27330,"o":69.05,"t":"2025-04-22T04:00:00Z","v":3457905,"vw":69.26204},{"c":69.48,"h":70.31,"l":69.325,"n":35843,"o":69.96,"t":"2025-04-23T04:00:00Z","v":4085873,"vw":69.707718},{"c":70.28,"h":70.285,"l":69.43,"n":25548,"o":69.53,"t":"2025-04-24T04:00:00Z","v":2697032,"vw":69.989493},{"c":70.77,"h":70.79,"l":70.05,"n":23336,"o":70.21,"t":"2025-04-25T04:00:00Z","v":3110138,"vw":70.451871},{"c":71.74,"h":71.855,"l":71.085,"n":29864,"o":71.13,"t":"2025-04-28T04:00:00Z","v":4233947,"vw":71.385213},{"c":72.02,"h":72.155,"l":71.5401,"n":24713,"o":71.68,"t":"2025-04-29T04:00:00Z","v":3204661,"vw":71.940855},{"c":71.43,"h":71.625,"l":70.565,"n":32719,"o":70.83,"t":"2025-04-30T04:00:00Z","v":5619263,"vw":71.173386},{"c":71.17,"h":71.615,"l":71.15,"n":21605,"o":71.4,"t":"2025-05-01T04:00:00Z","v":2985744,"vw":71.374053},{"c":71.89,"h":72.02,"l":71.505,"n":28444,"o":71.62,"t":"2025-05-02T04:00:00Z","v":4918891,"vw":71.81448},{"c":72.39,"h":72.53,"l":72.21,"n":18708,"o":72.32,"t":"2025-05-05T04:00:00Z","v":2882774,"vw":72.405948},{"c":72.43,"h":72.69,"l":72.3,"n":21599,"o":72.3,"t":"2025-05-06T04:00:00Z","v":3265337,"vw":72.480176},{"c":71.98,"h":72.27,"l":71.775,"n":32141,"o":71.93,"t":"2025-05-07T04:00:00Z","v":4633253,"vw":72.058171},{"c":71.83,"h":72.325,"l":71.8,"n":22710,"o":72.04,"t":"2025-05-08T04:00:00Z","v":3117927,"vw":72.049944},{"c":72.01,"h":72.32,"l":71.745,"n":16439,"o":72.32,"t":"2025-05-09T04:00:00Z","v":2150814,"vw":71.989056},{"c":72.8,"h":72.83,"l":72.26,"n":21927,"o":72.46,"t":"2025-05-12T04:00:00Z","v":3030845,"vw":72.631598},{"c":72.25,"h":72.475,"l":71.855,"n":19679,"o":71.91,"t":"2025-05-13T04:00:00Z","v":3858871,"vw":72.264732},{"c":71.45,"h":72.415,"l":71.31,"n":69060,"o":72.37,"t":"2025-05-14T04:00:00Z","v":17474875,"vw":71.59256},{"c":72.3,"h":72.335,"l":71.9,"n":24347,"o":72.05,"t":"2025-05-15T04:00:00Z","v":4360432,"vw":72.143022},{"c":72.49,"h":72.535,"l":72.145,"n":12389,"o":72.3,"t":"2025-05-16T04:00:00Z","v":1920055,"vw":72.393677},{"c":72.57,"h":72.59,"l":71.9629,"n":16761,"o":72,"t":"2025-05-19T04:00:00Z","v":3200856,"vw":72.358418},{"c":72.99,"h":73.025,"l":72.77,"n":21274,"o":72.84,"t":"2025-05-20T04:00:00Z","v":3722394,"vw":72.913903},{"c":72.31,"h":73.1,"l":72.305,"n":28760,"o":72.75,"t":"2025-05-21T04:00:00Z","v":5208961,"vw":72.655072},{"c":72.37,"h":72.545,"l":72.125,"n":17514,"o":72.21,"t":"2025-05-22T04:00:00Z","v":2797296,"vw":72.383455},{"c":73.03,"h":73.14,"l":72.31,"n":36437,"o":72.31,"t":"2025-05-23T04:00:00Z","v":8336325,"vw":72.870648},{"c":74.95,"h":74.975,"l":74.375,"n":29296,"o":74.52,"t":"2025-05-27T04:00:00Z","v":6062666,"vw":74.814443},{"c":73.61,"h":73.835,"l":73.51,"n":24722,"o":73.79,"t":"2025-05-28T04:00:00Z","v":5543942,"vw":73.651347},{"c":74.03,"h":74.05,"l":73.595,"n":19452,"o":74.03,"t":"2025-05-29T04:00:00Z","v":3182222,"vw":73.877195},{"c":74.12,"h":74.19,"l":73.535,"n":31945,"o":74.11,"t":"2025-05-30T04:00:00Z","v":5838952,"vw":73.932941},{"c":75.04,"h":75.045,"l":74.14,"n":28913,"o":74.43,"t":"2025-06-02T04:00:00Z","v":6737768,"vw":74.636911},{"c":74.13,"h":74.29,"l":73.945,"n":17284,"o":74.21,"t":"2025-06-03T04:00:00Z","v":3350696,"vw":74.195588},{"c":74.08,"h":74.295,"l":73.84,"n":22366,"o":73.92,"t":"2025-06-04T04:00:00Z","v":5388432,"vw":74.098931},{"c":73.39,"h":73.595,"l":73.19,"n":30954,"o":73.54,"t":"2025-06-05T04:00:00Z","v":5196953,"vw":73.408708},{"c":73.82,"h":73.995,"l":73.635,"n":16885,"o":73.9,"t":"2025-06-06T04:00:00Z","v":3500422,"vw":73.840112},{"c":73.93,"h":74.13,"l":73.885,"n":16757,"o":74,"t":"2025-06-09T04:00:00Z","v":3937883,"vw":74.013711},{"c":73.88,"h":74.01,"l":73.65,"n":17111,"o":74.01,"t":"2025-06-10T04:00:00Z","v":3281031,"vw":73.811051},{"c":73.67,"h":74.08,"l":73.645,"n":21908,"o":73.94,"t":"2025-06-11T04:00:00Z","v":3675429,"vw":73.845222},{"c":74.21,"h":74.31,"l":74.06,"n":15246,"o":74.14,"t":"2025-06-12T04:00:00Z","v":2871310,"vw":74.157425},{"c":73.6,"h":73.943,"l":73.43,"n":23393,"o":73.5,"t":"2025-06-13T04:00:00Z","v":3509624,"vw":73.648903},{"c":73.15,"h":73.73,"l":73.1,"n":16543,"o":73.35,"t":"2025-06-16T04:00:00Z","v":3040775,"vw":73.386914},{"c":72.28,"h":72.775,"l":72.205,"n":21500,"o":72.7,"t":"2025-06-17T04:00:00Z","v":4327707,"vw":72.450765},{"c":73.05,"h":73.45,"l":72.925,"n":24748,"o":73.19,"t":"2025-06-18T04:00:00Z","v":4523054,"vw":73.208564},{"c":71.76,"h":72.45,"l":71.71,"n":27138,"o":72.45,"t":"2025-06-20T04:00:00Z","v":5251017,"vw":71.928666},{"c":72.02,"h":72.065,"l":71.09,"n":25082,"o":71.15,"t":"2025-06-23T04:00:00Z","v":4849455,"vw":71.708693},{"c":72.74,"h":72.79,"l":72.38,"n":21476,"o":72.47,"t":"2025-06-24T04:00:00Z","v":4095856,"vw":72.613396},{"c":72.44,"h":72.5499,"l":72.31,"n":14068,"o":72.53,"t":"2025-06-25T04:00:00Z","v":3226226,"vw":72.431288},{"c":73.97,"h":74.04,"l":73.51,"n":22605,"o":73.63,"t":"2025-06-26T04:00:00Z","v":4326433,"vw":73.841093},{"c":75.28,"h":75.5,"l":74.95,"n":31703,"o":75.09,"t":"2025-06-27T04:00:00Z","v":10262559,"vw":75.277938},{"c":74.97,"h":75.005,"l":74.79,"n":28841,"o":74.965,"t":"2025-06-30T04:00:00Z","v":6464268,"vw":74.900148},{"c":74.42,"h":74.91,"l":74.42,"n":39302,"o":74.67,"t":"2025-07-01T04:00:00Z","v":7652638,"vw":74.613329},{"c":74.46,"h":74.485,"l":74.16,"n":19251,"o":74.23,"t":"2025-07-02T04:00:00Z","v":3670427,"vw":74.370172},{"c":74.6,"h":74.72,"l":74.41,"n":11043,"o":74.41,"t":"2025-07-03T04:00:00Z","v":1990415,"vw":74.57052},{"c":72.82,"h":73.7,"l":72.58,"n":56102,"o":73.61,"t":"2025-07-07T04:00:00Z","v":11486022,"vw":72.977959},{"c":73.19,"h":73.2453,"l":72.86,"n":26677,"o":72.95,"t":"2025-07-08T04:00:00Z","v":4668104,"vw":73.109682},{"c":73.3,"h":73.33,"l":72.905,"n":24160,"o":73.13,"t":"2025-07-09T04:00:00Z","v":4077741,"vw":73.14889},{"c":72.94,"h":73.005,"l":72.55,"n":15182,"o":72.72,"t":"2025-07-10T04:00:00Z","v":2427719,"vw":72.795016},{"c":72.36,"h":72.46,"l":72.215,"n":18925,"o":72.42,"t":"2025-07-11T04:00:00Z","v":3110761,"vw":72.331233},{"c":72.41,"h":72.485,"l":72.21,"n":14956,"o":72.25,"t":"2025-07-14T04:00:00Z","v":2233562,"vw":72.376335},{"c":71.69,"h":72.255,"l":71.61,"n":21693,"o":72.23,"t":"2025-07-15T04:00:00Z","v":4302518,"vw":71.759047},{"c":72.02,"h":72.03,"l":71.515,"n":36130,"o":71.69,"t":"2025-07-16T04:00:00Z","v":7627552,"vw":71.778015},{"c":72.39,"h":72.5,"l":72.09,"n":18136,"o":72.14,"t":"2025-07-17T04:00:00Z","v":4096277,"vw":72.368368},{"c":71.81,"h":72.17,"l":71.71,"n":22727,"o":72.15,"t":"2025-07-18T04:00:00Z","v":5679228,"vw":71.875607},{"c":72.61,"h":72.975,"l":72.3904,"n":16891,"o":72.44,"t":"2025-07-21T04:00:00Z","v":4380139,"vw":72.782091},{"c":72.98,"h":73.03,"l":72.73,"n":32774,"o":73.02,"t":"2025-07-22T04:00:00Z","v":9150675,"vw":72.95794},{"c":76.49,"h":76.59,"l":76.08,"n":71527,"o":76.28,"t":"2025-07-23T04:00:00Z","v":19572542,"vw":76.363236},{"c":76.55,"h":76.925,"l":76.53,"n":35082,"o":76.76,"t":"2025-07-24T04:00:00Z","v":7504516,"vw":76.763807},{"c":75.68,"h":75.73,"l":75.45,"n":32401,"o":75.52,"t":"2025-07-25T04:00:00Z","v":9017884,"vw":75.607483},{"c":74.27,"h":74.66,"l":74.12,"n":30864,"o":74.58,"t":"2025-07-28T04:00:00Z","v":6767808,"vw":74.283664},{"c":73.88,"h":74.24,"l":73.81,"n":28850,"o":74.2,"t":"2025-07-29T04:00:00Z","v":6473676,"vw":73.921398},{"c":73.98,"h":74.455,"l":73.715,"n":28266,"o":74.3,"t":"2025-07-30T04:00:00Z","v":7624743,"vw":74.129158},{"c":73.62,"h":74.26,"l":73.34,"n":33780,"o":74.25,"t":"2025-07-31T04:00:00Z","v":8368163,"vw":73.748404},{"c":74.07,"h":74.15,"l":73.42,"n":39833,"o":74.1,"t":"2025-08-01T04:00:00Z","v":7790785,"vw":73.82366},{"c":75.29,"h":75.34,"l":74.8,"n":26652,"o":74.8,"t":"2025-08-04T04:00:00Z","v":5963559,"vw":75.121952},{"c":75.03,"h":75.215,"l":74.795,"n":23670,"o":75.15,"t":"2025-08-05T04:00:00Z","v":4310036,"vw":75.048789},{"c":76.03,"h":76.185,"l":75.52,"n":23807,"o":75.77,"t":"2025-08-06T04:00:00Z","v":5501593,"vw":75.946744},{"c":76.62,"h":77.015,"l":76.33,"n":25331,"o":76.96,"t":"2025-08-07T04:00:00Z","v":5575650,"vw":76.5917},{"c":77.93,"h":78.13,"l":77.63,"n":29086,"o":77.7,"t":"2025-08-08T04:00:00Z","v":7746951,"vw":77.947832},{"c":77.79,"h":78.105,"l":77.72,"n":17418,"o":77.985,"t":"2025-08-11T04:00:00Z","v":3296457,"vw":77.919543},{"c":79.23,"h":79.34,"l":78.55,"n":30503,"o":78.69,"t":"2025-08-12T04:00:00Z","v":8737725,"vw":79.092044},{"c":79.27,"h":79.435,"l":79.165,"n":22788,"o":79.33,"t":"2025-08-13T04:00:00Z","v":5795622,"vw":79.2614},{"c":78.8,"h":79.02,"l":78.59,"n":22575,"o":78.72,"t":"2025-08-14T04:00:00Z","v":4498868,"vw":78.770266},{"c":80.15,"h":80.38,"l":80.035,"n":23900,"o":80.38,"t":"2025-08-15T04:00:00Z","v":5581968,"vw":80.151304},{"c":80.3,"h":80.45,"l":80.195,"n":17020,"o":80.3,"t":"2025-08-18T04:00:00Z","v":3725727,"vw":80.307206},{"c":80.02,"h":80.33,"l":79.9,"n":24139,"o":80.24,"t":"2025-08-19T04:00:00Z","v":5465035,"vw":80.046075},{"c":79.64,"h":79.73,"l":79.345,"n":23842,"o":79.665,"t":"2025-08-20T04:00:00Z","v":5201941,"vw":79.605648},{"c":78.7,"h":79.035,"l":78.63,"n":23517,"o":78.93,"t":"2025-08-21T04:00:00Z","v":6606198,"vw":78.815439},{"c":80.02,"h":80.245,"l":78.97,"n":30559,"o":78.97,"t":"2025-08-22T04:00:00Z","v":5437296,"vw":79.952119},{"c":79.05,"h":79.565,"l":79.04,"n":18112,"o":79.41,"t":"2025-08-25T04:00:00Z","v":5422143,"vw":79.231516},{"c":78.92,"h":78.94,"l":78.505,"n":16270,"o":78.52,"t":"2025-08-26T04:00:00Z","v":2945564,"vw":78.792834},{"c":78.63,"h":78.68,"l":78.06,"n":16240,"o":78.1,"t":"2025-08-27T04:00:00Z","v":3481756,"vw":78.442034},{"c":79.29,"h":79.505,"l":79.24,"n":18239,"o":79.31,"t":"2025-08-28T04:00:00Z","v":5493560,"vw":79.371339},{"c":78.28,"h":78.4599,"l":78.1,"n":30078,"o":78.4,"t":"2025-08-29T04:00:00Z","v":6054032,"vw":78.304256},{"c":78.15,"h":78.18,"l":77.38,"n":26616,"o":77.59,"t":"2025-09-02T04:00:00Z","v":5760944,"vw":77.925163},{"c":77.93,"h":77.93,"l":77.6,"n":24579,"o":77.62,"t":"2025-09-03T04:00:00Z","v":5068256,"vw":77.800044},{"c":78.73,"h":78.735,"l":78.14,"n":16111,"o":78.17,"t":"2025-09-04T04:00:00Z","v":3655291,"vw":78.527346},{"c":79.18,"h":79.88,"l":78.97,"n":26394,"o":79.64,"t":"2025-09-05T04:00:00Z","v":5647924,"vw":79.274088},{"c":80.96,"h":81.0157,"l":80.39,"n":29468,"o":80.54,"t":"2025-09-08T04:00:00Z","v":6346497,"vw":80.788791},{"c":80.06,"h":80.12,"l":79.64,"n":27946,"o":79.82,"t":"2025-09-09T04:00:00Z","v":6070700,"vw":79.943894},{"c":80.36,"h":80.82,"l":80.315,"n":26140,"o":80.61,"t":"2025-09-10T04:00:00Z","v":6028108,"vw":80.514985},{"c":81.32,"h":81.455,"l":80.95,"n":21796,"o":80.98,"t":"2025-09-11T04:00:00Z","v":4781105,"vw":81.310866},{"c":80.76,"h":81.005,"l":80.595,"n":29493,"o":80.82,"t":"2025-09-12T04:00:00Z","v":5509422,"vw":80.795103},{"c":81.35,"h":81.42,"l":81.002,"n":20730,"o":81.06,"t":"2025-09-15T04:00:00Z","v":4639452,"vw":81.294134},{"c":81.35,"h":81.435,"l":81.16,"n":18692,"o":81.36,"t":"2025-09-16T04:00:00Z","v":4636816,"vw":81.331595},{"c":81.17,"h":81.84,"l":80.81,"n":27857,"o":81.37,"t":"2025-09-17T04:00:00Z","v":5829457,"vw":81.346722},{"c":81.49,"h":81.7,"l":81.105,"n":22775,"o":81.29,"t":"2025-09-18T04:00:00Z","v":5465435,"vw":81.534571},{"c":80.79,"h":80.95,"l":80.575,"n":24293,"o":80.87,"t":"2025-09-19T04:00:00Z","v":5099558,"vw":80.82064},{"c":81.25,"h":81.29,"l":80.84,"n":17589,"o":80.96,"t":"2025-09-22T04:00:00Z","v":3429098,"vw":81.117595},{"c":81.09,"h":81.535,"l":81.025,"n":20737,"o":81.35,"t":"2025-09-23T04:00:00Z","v":4353365,"vw":81.207627},{"c":80.85,"h":81.2009,"l":80.78,"n":21734,"o":81.13,"t":"2025-09-24T04:00:00Z","v":4906028,"vw":80.943281},{"c":80.46,"h":80.59,"l":80.17,"n":24661,"o":80.46,"t":"2025-09-25T04:00:00Z","v":4855950,"vw":80.414955},{"c":80.44,"h":80.575,"l":80.22,"n":32514,"o":80.34,"t":"2025-09-26T04:00:00Z","v":9649880,"vw":80.404276},{"c":80.51,"h":80.7199,"l":80.38,"n":18475,"o":80.54,"t":"2025-09-29T04:00:00Z","v":5053588,"vw":80.508292},{"c":80.21,"h":80.3056,"l":79.89,"n":35870,"o":80.1,"t":"2025-09-30T04:00:00Z","v":9629289,"vw":80.124754},{"c":80.21,"h":80.77,"l":80.07,"n":30237,"o":80.52,"t":"2025-10-01T04:00:00Z","v":6794769,"vw":80.304744},{"c":80.15,"h":80.42,"l":79.805,"n":29107,"o":80.33,"t":"2025-10-02T04:00:00Z","v":6800982,"vw":80.102599},{"c":81.78,"h":82.04,"l":81.535,"n":37019,"o":81.68,"t":"2025-10-03T04:00:00Z","v":8651754,"vw":81.802024},{"c":83.27,"h":83.6,"l":83,"n":43539,"o":83.12,"t":"2025-10-06T04:00:00Z","v":8346517,"vw":83.343771},{"c":81.96,"h":82.545,"l":81.945,"n":36398,"o":82.5,"t":"2025-10-07T04:00:00Z","v":6994422,"vw":82.161886},{"c":81.75,"h":81.905,"l":81.615,"n":21517,"o":81.71,"t":"2025-10-08T04:00:00Z","v":11043435,"vw":81.72165},{"c":81.55,"h":82.19,"l":81.4185,"n":25809,"o":82.16,"t":"2025-10-09T04:00:00Z","v":4539821,"vw":81.622569},{"c":78.36,"h":80.07,"l":78.205,"n":62512,"o":79.83,"t":"2025-10-10T04:00:00Z","v":11311861,"vw":78.94238},{"c":79.29,"h":79.47,"l":78.84,"n":33260,"o":79.02,"t":"2025-10-13T04:00:00Z","v":7861596,"vw":79.259657},{"c":80.04,"h":80.45,"l":79.175,"n":45224,"o":79.34,"t":"2025-10-14T04:00:00Z","v":6700866,"vw":79.985869},{"c":81.29,"h":81.545,"l":80.87,"n":37727,"o":81.31,"t":"2025-10-15T04:00:00Z","v":7589028,"vw":81.282881},{"c":81.55,"h":81.91,"l":81.24,"n":37617,"o":81.81,"t":"2025-10-16T04:00:00Z","v":5636303,"vw":81.58531},{"c":82,"h":82.0775,"l":81.645,"n":36764,"o":81.78,"t":"2025-10-17T04:00:00Z","v":6222293,"vw":81.887004},{"c":83.54,"h":83.79,"l":83.29,"n":28134,"o":83.29,"t":"2025-10-20T04:00:00Z","v":5450864,"vw":83.582466},{"c":82.57,"h":82.8558,"l":82.425,"n":31009,"o":82.72,"t":"2025-10-21T04:00:00Z","v":5126282,"vw":82.675189},{"c":82.18,"h":82.52,"l":81.84,"n":44881,"o":82.4,"t":"2025-10-22T04:00:00Z","v":7075648,"vw":82.21454},{"c":82.22,"h":82.3351,"l":81.975,"n":25795,"o":82.02,"t":"2025-10-23T04:00:00Z","v":3620433,"vw":82.158978},{"c":82.5,"h":82.68,"l":82.415,"n":23413,"o":82.42,"t":"2025-10-24T04:00:00Z","v":3652942,"vw":82.541261},{"c":83.53,"h":83.61,"l":83.365,"n":22177,"o":83.61,"t":"2025-10-27T04:00:00Z","v":2985745,"vw":83.486023},{"c":83.93,"h":84.065,"l":83.545,"n":29791,"o":83.56,"t":"2025-10-28T04:00:00Z","v":4522091,"vw":83.8588},{"c":83.23,"h":83.69,"l":82.7,"n":51641,"o":83.52,"t":"2025-10-29T04:00:00Z","v":8550189,"vw":83.319407},{"c":83.21,"h":83.555,"l":83.03,"n":33535,"o":83.14,"t":"2025-10-30T04:00:00Z","v":6073290,"vw":83.320737},{"c":83.45,"h":83.835,"l":83.19,"n":50984,"o":83.71,"t":"2025-10-31T04:00:00Z","v":9754896,"vw":83.513369},{"c":83.64,"h":83.7085,"l":83.25,"n":34052,"o":83.58,"t":"2025-11-03T05:00:00Z","v":5288161,"vw":83.52788},{"c":82.83,"h":83.345,"l":82.775,"n":38052,"o":83,"t":"2025-11-04T05:00:00Z","v":6613755,"vw":82.958446},{"c":82.8,"h":82.985,"l":82.35,"n":26153,"o":82.49,"t":"2025-11-05T05:00:00Z","v":5594783,"vw":82.756898},{"c":82.96,"h":83.375,"l":82.66,"n":39459,"o":83.31,"t":"2025-11-06T05:00:00Z","v":5396031,"vw":83.001795},{"c":83.29,"h":83.31,"l":82.3,"n":36227,"o":82.84,"t":"2025-11-07T05:00:00Z","v":5604501,"vw":82.839736},{"c":83.68,"h":83.745,"l":83.07,"n":28698,"o":83.32,"t":"2025-11-10T05:00:00Z","v":5038368,"vw":83.45199},{"c":83.75,"h":83.905,"l":83.365,"n":30165,"o":83.5,"t":"2025-11-11T05:00:00Z","v":6582671,"vw":83.676087},{"c":84.34,"h":84.54,"l":84.13,"n":33434,"o":84.23,"t":"2025-11-12T05:00:00Z","v":6539016,"vw":84.362922},{"c":83.01,"h":84.03,"l":82.96,"n":41544,"o":83.98,"t":"2025-11-13T05:00:00Z","v":7215645,"vw":83.348031},{"c":83.98,"h":84.21,"l":83.4,"n":42148,"o":83.64,"t":"2025-11-14T05:00:00Z","v":6153942,"vw":83.915849},{"c":82.47,"h":83.35,"l":82.135,"n":34805,"o":83.02,"t":"2025-11-17T05:00:00Z","v":6967744,"vw":82.658327},{"c":80.78,"h":81.1,"l":80.29,"n":43010,"o":80.7,"t":"2025-11-18T05:00:00Z","v":6922399,"vw":80.770017},{"c":80.68,"h":81.15,"l":80.39,"n":37486,"o":80.68,"t":"2025-11-19T05:00:00Z","v":6066068,"vw":80.738863},{"c":79.49,"h":81.365,"l":79.475,"n":67225,"o":81.14,"t":"2025-11-20T05:00:00Z","v":11263141,"vw":80.096375},{"c":81.19,"h":81.435,"l":80.3,"n":58363,"o":80.81,"t":"2025-11-21T05:00:00Z","v":8907886,"vw":80.955715},{"c":81.74,"h":81.8676,"l":80.9601,"n":25607,"o":81.08,"t":"2025-11-24T05:00:00Z","v":3799808,"vw":81.580411},{"c":81.92,"h":81.965,"l":81.005,"n":32343,"o":81.32,"t":"2025-11-25T05:00:00Z","v":5197012,"vw":81.681239},{"c":83.26,"h":83.365,"l":82.545,"n":21207,"o":82.73,"t":"2025-11-26T05:00:00Z","v":3711406,"vw":83.133779},{"c":83.01,"h":83.035,"l":82.75,"n":18688,"o":82.84,"t":"2025-11-28T05:00:00Z","v":2711789,"vw":82.926059},{"c":82.53,"h":82.87,"l":82.45,"n":29272,"o":82.485,"t":"2025-12-01T05:00:00Z","v":5020911,"vw":82.64544},{"c":82.47,"h":82.73,"l":82.255,"n":26065,"o":82.73,"t":"2025-12-02T05:00:00Z","v":3848351,"vw":82.462771},{"c":82.61,"h":82.645,"l":82.025,"n":27219,"o":82.1,"t":"2025-12-03T05:00:00Z","v":5501541,"vw":82.413642},{"c":83.62,"h":84.275,"l":83.475,"n":23922,"o":84.205,"t":"2025-12-04T05:00:00Z","v":4692430,"vw":83.736471},{"c":83.7,"h":83.8,"l":83.44,"n":22310,"o":83.68,"t":"2025-12-05T05:00:00Z","v":4187221,"vw":83.650374},{"c":83.19,"h":83.55,"l":83.0601,"n":22725,"o":83.49,"t":"2025-12-08T05:00:00Z","v":3589592,"vw":83.231832},{"c":83.31,"h":83.72,"l":83.295,"n":20259,"o":83.58,"t":"2025-12-09T05:00:00Z","v":3387150,"vw":83.480302},{"c":83.91,"h":84.06,"l":83.105,"n":31029,"o":83.24,"t":"2025-12-10T05:00:00Z","v":5887635,"vw":83.56063},{"c":84.22,"h":84.375,"l":83.88,"n":27086,"o":83.94,"t":"2025-12-11T05:00:00Z","v":4377906,"vw":84.226198},{"c":84,"h":84.45,"l":83.685,"n":35611,"o":84.395,"t":"2025-12-12T05:00:00Z","v":6361733,"vw":83.994314},{"c":84.87,"h":85.31,"l":84.695,"n":28875,"o":85.28,"t":"2025-12-15T05:00:00Z","v":4439301,"vw":84.965368},{"c":80.85,"h":81.27,"l":80.645,"n":38337,"o":81.11,"t":"2025-12-16T05:00:00Z","v":6206017,"vw":80.957526},{"c":79.74,"h":80.57,"l":79.71,"n":40470,"o":80.43,"t":"2025-12-17T05:00:00Z","v":6592781,"vw":80.090357},{"c":79.97,"h":80.4456,"l":79.82,"n":36160,"o":80.29,"t":"2025-12-18T05:00:00Z","v":6214791,"vw":80.166582},{"c":80.58,"h":80.8,"l":80.4,"n":33566,"o":80.46,"t":"2025-12-19T05:00:00Z","v":5596108,"vw":80.609904},{"c":80.46,"h":80.555,"l":80.155,"n":34232,"o":80.25,"t":"2025-12-22T05:00:00Z","v":5963107,"vw":80.381252},{"c":81.14,"h":81.45,"l":81.055,"n":25485,"o":81.35,"t":"2025-12-23T05:00:00Z","v":6126645,"vw":81.227734},{"c":81,"h":81.1283,"l":80.76,"n":14095,"o":80.86,"t":"2025-12-24T05:00:00Z","v":1767593,"vw":80.981659},{"c":80.97,"h":80.99,"l":80.715,"n":16591,"o":80.95,"t":"2025-12-26T05:00:00Z","v":2340271,"vw":80.881528},{"c":81.09,"h":81.13,"l":80.775,"n":24105,"o":80.97,"t":"2025-12-29T05:00:00Z","v":4629350,"vw":81.005859},{"c":80.98,"h":81.2698,"l":80.97,"n":19774,"o":81.24,"t":"2025-12-30T05:00:00Z","v":3748915,"vw":81.120549},{"c":80.74,"h":80.995,"l":80.54,"n":22677,"o":80.73,"t":"2025-12-31T05:00:00Z","v":4444987,"vw":80.729435},{"c":81.33,"h":81.565,"l":80.82,"n":47739,"o":81.51,"t":"2026-01-02T05:00:00Z","v":7874021,"vw":81.208905},{"c":83.13,"h":83.18,"l":82.355,"n":34799,"o":82.355,"t":"2026-01-05T05:00:00Z","v":6453129,"vw":82.937954},{"c":83.07,"h":83.27,"l":82.895,"n":37238,"o":83.14,"t":"2026-01-06T05:00:00Z","v":9209118,"vw":83.063882},{"c":82.92,"h":83.14,"l":82.78,"n":30909,"o":83.12,"t":"2026-01-07T05:00:00Z","v":6011471,"vw":82.945623},{"c":82.86,"h":82.91,"l":82.52,"n":29926,"o":82.57,"t":"2026-01-08T05:00:00Z","v":5791159,"vw":82.795326},{"c":84.61,"h":84.9238,"l":84.065,"n":44282,"o":84.14,"t":"2026-01-09T05:00:00Z","v":7885495,"vw":84.493386},{"c":85.29,"h":85.3,"l":84.93,"n":32726,"o":84.95,"t":"2026-01-12T05:00:00Z","v":6171009,"vw":85.143435},{"c":84.45,"h":84.785,"l":84.29,"n":34613,"o":84.7,"t":"2026-01-13T05:00:00Z","v":5177347,"vw":84.465628},{"c":85.04,"h":85.335,"l":84.905,"n":38283,"o":85.08,"t":"2026-01-14T05:00:00Z","v":7045965,"vw":85.055923},{"c":85.42,"h":86,"l":85.39,"n":35127,"o":85.9,"t":"2026-01-15T05:00:00Z","v":5601606,"vw":85.59932},{"c":85.48,"h":85.605,"l":85.26,"n":30166,"o":85.54,"t":"2026-01-16T05:00:00Z","v":4181218,"vw":85.469214},{"c":83.72,"h":84.315,"l":83.6,"n":44442,"o":83.83,"t":"2026-01-20T05:00:00Z","v":9402486,"vw":83.87367},{"c":84.78,"h":85,"l":84.05,"n":59258,"o":84.21,"t":"2026-01-21T05:00:00Z","v":12139332,"vw":84.515062},{"c":84.86,"h":85.06,"l":84.665,"n":30437,"o":84.85,"t":"2026-01-22T05:00:00Z","v":5129808,"vw":84.898743},{"c":84.56,"h":84.82,"l":83.94,"n":55569,"o":84.07,"t":"2026-01-23T05:00:00Z","v":13051023,"vw":84.453594},{"c":84.63,"h":85.26,"l":84.62,"n":43793,"o":85.12,"t":"2026-01-26T05:00:00Z","v":12120837,"vw":84.881239},{"c":85.84,"h":85.97,"l":85.44,"n":64664,"o":85.47,"t":"2026-01-27T05:00:00Z","v":14767496,"vw":85.780186},{"c":85.21,"h":85.27,"l":84.79,"n":45444,"o":85.06,"t":"2026-01-28T05:00:00Z","v":9157681,"vw":85.031514},{"c":86.09,"h":86.305,"l":84.84,"n":57076,"o":86.13,"t":"2026-01-29T05:00:00Z","v":13444021,"vw":85.650042},{"c":85.72,"h":86.17,"l":85.4,"n":41977,"o":85.97,"t":"2026-01-30T05:00:00Z","v":7254148,"vw":85.808682},{"c":85.89,"h":86.01,"l":85.08,"n":36826,"o":85.33,"t":"2026-02-02T05:00:00Z","v":7060258,"vw":85.706541},{"c":86.68,"h":86.74,"l":85.92,"n":66652,"o":86.32,"t":"2026-02-03T05:00:00Z","v":12779774,"vw":86.34116},{"c":87.49,"h":88.235,"l":87.19,"n":60472,"o":87.67,"t":"2026-02-04T05:00:00Z","v":11696687,"vw":87.663846},{"c":86.1,"h":86.755,"l":86.02,"n":50499,"o":86.33,"t":"2026-02-05T05:00:00Z","v":9245226,"vw":86.400263},{"c":89.4,"h":89.465,"l":88.58,"n":45618,"o":88.77,"t":"2026-02-06T05:00:00Z","v":7409030,"vw":89.182532},{"c":91.29,"h":91.48,"l":90.2,"n":61008,"o":90.295,"t":"2026-02-09T05:00:00Z","v":9877554,"vw":91.037412},{"c":93.1,"h":93.57,"l":92.97,"n":94569,"o":93.195,"t":"2026-02-10T05:00:00Z","v":21601711,"vw":93.202157},{"c":93.97,"h":94.2,"l":93.215,"n":76664,"o":93.91,"t":"2026-02-11T05:00:00Z","v":12280215,"vw":93.894924},{"c":93.37,"h":94.28,"l":93.135,"n":72132,"o":94,"t":"2026-02-12T05:00:00Z","v":10269692,"vw":93.661164},{"c":93.85,"h":93.935,"l":92.91,"n":65042,"o":93.66,"t":"2026-02-13T05:00:00Z","v":11219185,"vw":93.616774},{"c":91.87,"h":92.07,"l":90.87,"n":113477,"o":91.41,"t":"2026-02-17T05:00:00Z","v":21815183,"vw":91.746032},{"c":91.38,"h":92.02,"l":91.27,"n":59216,"o":91.55,"t":"2026-02-18T05:00:00Z","v":9336341,"vw":91.632343},{"c":91.2,"h":91.215,"l":90.67,"n":65098,"o":90.83,"t":"2026-02-19T05:00:00Z","v":10448691,"vw":91.000592},{"c":91.47,"h":91.57,"l":90.325,"n":71213,"o":90.4,"t":"2026-02-20T05:00:00Z","v":10905671,"vw":91.073668},{"c":91.39,"h":92.085,"l":91.18,"n":56848,"o":91.64,"t":"2026-02-23T05:00:00Z","v":7862723,"vw":91.546109},{"c":91.23,"h":91.435,"l":90.365,"n":55796,"o":90.52,"t":"2026-02-24T05:00:00Z","v":8913304,"vw":91.145428},{"c":92.44,"h":92.565,"l":91.89,"n":42956,"o":92.02,"t":"2026-02-25T05:00:00Z","v":6061759,"vw":92.328123},{"c":92.48,"h":92.745,"l":91.95,"n":54236,"o":92.6,"t":"2026-02-26T05:00:00Z","v":6764276,"vw":92.43188},{"c":92.37,"h":92.81,"l":92.25,"n":55257,"o":92.67,"t":"2026-02-27T05:00:00Z","v":7723955,"vw":92.448496},{"c":90.2,"h":90.405,"l":89.17,"n":90299,"o":89.41,"t":"2026-03-02T05:00:00Z","v":17218892,"vw":89.941652},{"c":86.83,"h":87.14,"l":83.85,"n":190870,"o":84.78,"t":"2026-03-03T05:00:00Z","v":29747632,"vw":85.650089},{"c":88.59,"h":88.715,"l":87.08,"n":91685,"o":87.55,"t":"2026-03-04T05:00:00Z","v":14258662,"vw":88.187393},{"c":85.89,"h":86.84,"l":84.91,"n":139626,"o":86.45,"t":"2026-03-05T05:00:00Z","v":18641166,"vw":85.589047},{"c":84.77,"h":85.2,"l":84.12,"n":76241,"o":84.375,"t":"2026-03-06T05:00:00Z","v":11412233,"vw":84.639867},{"c":85.64,"h":85.87,"l":82.9151,"n":134077,"o":83.78,"t":"2026-03-09T04:00:00Z","v":20331501,"vw":84.482477},{"c":86.46,"h":88.14,"l":85.86,"n":99360,"o":86.5,"t":"2026-03-10T04:00:00Z","v":12730501,"vw":87.053665},{"c":85.73,"h":86.18,"l":84.985,"n":62089,"o":85.3,"t":"2026-03-11T04:00:00Z","v":8072400,"vw":85.523767},{"c":84.19,"h":84.92,"l":83.76,"n":97817,"o":84.82,"t":"2026-03-12T04:00:00Z","v":13357167,"vw":84.34725},{"c":83.36,"h":84.79,"l":83.2136,"n":76556,"o":84.53,"t":"2026-03-13T04:00:00Z","v":10036943,"vw":83.816024},{"c":85.07,"h":85.32,"l":84.52,"n":54676,"o":84.58,"t":"2026-03-16T04:00:00Z","v":6785044,"vw":84.946398},{"c":85.08,"h":85.64,"l":84.86,"n":41281,"o":85.57,"t":"2026-03-17T04:00:00Z","v":5198091,"vw":85.248705},{"c":84.15,"h":85.135,"l":84.05,"n":65877,"o":84.7,"t":"2026-03-18T04:00:00Z","v":8642939,"vw":84.709684},{"c":84.08,"h":84.48,"l":82.14,"n":78314,"o":82.26,"t":"2026-03-19T04:00:00Z","v":8665121,"vw":83.361945},{"c":81.2,"h":83.91,"l":80.85,"n":140979,"o":83.87,"t":"2026-03-20T04:00:00Z","v":19747464,"vw":81.987587},{"c":83.55,"h":84.6,"l":82.73,"n":146699,"o":83.57,"t":"2026-03-23T04:00:00Z","v":17235004,"vw":83.751784},{"c":83.28,"h":83.87,"l":82.63,"n":79854,"o":82.9,"t":"2026-03-24T04:00:00Z","v":7210608,"vw":83.370461},{"c":84.75,"h":85.24,"l":84.35,"n":80466,"o":84.97,"t":"2026-03-25T04:00:00Z","v":7553838,"vw":84.8496},{"c":82.71,"h":84.28,"l":82.6627,"n":61747,"o":83.64,"t":"2026-03-26T04:00:00Z","v":5883348,"vw":83.400084},{"c":81.43,"h":82.525,"l":81.19,"n":99861,"o":82.19,"t":"2026-03-27T04:00:00Z","v":14067043,"vw":81.745725},{"c":81.52,"h":82.745,"l":81.35,"n":86789,"o":82.65,"t":"2026-03-30T04:00:00Z","v":11806888,"vw":81.95628},{"c":84.44,"h":84.485,"l":82.17,"n":108240,"o":82.45,"t":"2026-03-31T04:00:00Z","v":12647646,"vw":83.5374},{"c":86.48,"h":87.36,"l":86.27,"n":110127,"o":86.66,"t":"2026-04-01T04:00:00Z","v":14766641,"vw":86.644842},{"c":85.29,"h":85.84,"l":83.74,"n":68529,"o":83.98,"t":"2026-04-02T04:00:00Z","v":6422509,"vw":84.990424},{"c":85.57,"h":85.75,"l":85.05,"n":38478,"o":85.05,"t":"2026-04-06T04:00:00Z","v":3820254,"vw":85.406305},{"c":85.51,"h":85.7,"l":83.82,"n":128229,"o":84.88,"t":"2026-04-07T04:00:00Z","v":17552427,"vw":84.915189},{"c":89.41,"h":89.99,"l":88.83,"n":123916,"o":89.82,"t":"2026-04-08T04:00:00Z","v":14590875,"vw":89.424988},{"c":88.22,"h":88.77,"l":86.99,"n":63500,"o":87.29,"t":"2026-04-09T04:00:00Z","v":7396594,"vw":88.129786},{"c":88.13,"h":88.38,"l":87.785,"n":36433,"o":88.18,"t":"2026-04-10T04:00:00Z","v":4470141,"vw":88.088113},{"c":88.35,"h":88.395,"l":86.6,"n":65098,"o":86.78,"t":"2026-04-13T04:00:00Z","v":9482858,"vw":87.843545},{"c":89.41,"h":89.595,"l":88.66,"n":70051,"o":88.69,"t":"2026-04-14T04:00:00Z","v":9458492,"vw":89.282152},{"c":89.07,"h":89.165,"l":88.68,"n":32849,"o":88.91,"t":"2026-04-15T04:00:00Z","v":3740334,"vw":88.931665},{"c":89.41,"h":89.68,"l":89.085,"n":32133,"o":89.64,"t":"2026-04-16T04:00:00Z","v":3630360,"vw":89.373891},{"c":90.19,"h":91.025,"l":89.86,"n":46204,"o":90.03,"t":"2026-04-17T04:00:00Z","v":5914204,"vw":90.40809},{"c":89.33,"h":89.465,"l":88.81,"n":38052,"o":89.27,"t":"2026-04-20T04:00:00Z","v":5479556,"vw":89.215664},{"c":87.14,"h":88.43,"l":86.99,"n":65485,"o":88.18,"t":"2026-04-21T04:00:00Z","v":8155508,"vw":87.669217},{"c":87.76,"h":87.83,"l":87.38,"n":28541,"o":87.7,"t":"2026-04-22T04:00:00Z","v":3590813,"vw":87.659656},{"c":87.07,"h":87.795,"l":86.12,"n":52212,"o":87.49,"t":"2026-04-23T04:00:00Z","v":5175168,"vw":87.167998},{"c":87.32,"h":87.54,"l":86.665,"n":37708,"o":86.93,"t":"2026-04-24T04:00:00Z","v":5262946,"vw":87.157673},{"c":87.68,"h":88.36,"l":87.558,"n":35800,"o":88.03,"t":"2026-04-27T04:00:00Z","v":4086711,"vw":87.767535},{"c":87.56,"h":88.017,"l":87.315,"n":37019,"o":87.92,"t":"2026-04-28T04:00:00Z","v":5664155,"vw":87.587113},{"c":86.81,"h":87.26,"l":86.41,"n":40851,"o":87.16,"t":"2026-04-29T04:00:00Z","v":5281964,"vw":86.865538},{"c":89.1,"h":89.3,"l":87.92,"n":79781,"o":88.35,"t":"2026-04-30T04:00:00Z","v":12084000,"vw":88.518192},{"c":88.3,"h":88.869,"l":87.91,"n":46583,"o":88.21,"t":"2026-05-01T04:00:00Z","v":5441626,"vw":88.44661},{"c":88.12,"h":88.9499,"l":87.78,"n":49946,"o":88.56,"t":"2026-05-04T04:00:00Z","v":4284226,"vw":88.266976},{"c":89.26,"h":89.29,"l":88.475,"n":46531,"o":88.6,"t":"2026-05-05T04:00:00Z","v":4866378,"vw":88.964689},{"c":91.68,"h":91.9,"l":91.22,"n":50506,"o":91.41,"t":"2026-05-06T04:00:00Z","v":5400480,"vw":91.566828},{"c":90.99,"h":91.97,"l":90.8,"n":67859,"o":91.775,"t":"2026-05-07T04:00:00Z","v":6926573,"vw":91.347616},{"c":92.22,"h":92.45,"l":91.82,"n":43678,"o":92.2,"t":"2026-05-08T04:00:00Z","v":4426721,"vw":92.144478},{"c":92.26,"h":92.48,"l":92.03,"n":41719,"o":92.08,"t":"2026-05-11T04:00:00Z","v":4373223,"vw":92.240143},{"c":92.06,"h":92.26,"l":91.36,"n":56312,"o":92.02,"t":"2026-05-12T04:00:00Z","v":6548726,"vw":91.893212},{"c":93.09,"h":93.27,"l":92.55,"n":44843,"o":92.69,"t":"2026-05-13T04:00:00Z","v":5348777,"vw":92.998681},{"c":92.06,"h":92.49,"l":91.97,"n":53734,"o":92.37,"t":"2026-05-14T04:00:00Z","v":7047981,"vw":92.152308},{"c":91.07,"h":91.41,"l":90.79,"n":56069,"o":91.09,"t":"2026-05-15T04:00:00Z","v":5272427,"vw":91.100296},{"c":90.92,"h":91.27,"l":90.23,"n":89349,"o":91.03,"t":"2026-05-18T04:00:00Z","v":8364842,"vw":90.789695},{"c":90.29,"h":90.885,"l":89.74,"n":56863,"o":89.99,"t":"2026-05-19T04:00:00Z","v":4773197,"vw":90.34052},{"c":91.21,"h":91.23,"l":89.59,"n":89172,"o":89.67,"t":"2026-05-20T04:00:00Z","v":6144456,"vw":90.649277},{"c":91.37,"h":91.6199,"l":89.96,"n":66656,"o":90.18,"t":"2026-05-21T04:00:00Z","v":5617376,"vw":90.885044},{"c":91.61,"h":92.095,"l":91.29,"n":47539,"o":91.42,"t":"2026-05-22T04:00:00Z","v":4032987,"vw":91.6488},{"c":92.9,"h":93.225,"l":92.7,"n":52787,"o":92.98,"t":"2026-05-26T04:00:00Z","v":4637419,"vw":92.915726},{"c":92.29,"h":92.42,"l":91.93,"n":43651,"o":92.19,"t":"2026-05-27T04:00:00Z","v":4245756,"vw":92.232588},{"c":92.7,"h":92.97,"l":91.785,"n":62995,"o":91.86,"t":"2026-05-28T04:00:00Z","v":4528108,"vw":92.564159},{"c":92.96,"h":93.37,"l":92.605,"n":60271,"o":92.94,"t":"2026-05-29T04:00:00Z","v":5204437,"vw":93.004881},{"c":92.93,"h":93.35,"l":91.76,"n":103231,"o":92.77,"t":"2026-06-01T04:00:00Z","v":9667385,"vw":92.765626},{"c":93.58,"h":93.6,"l":92.605,"n":39796,"o":92.61,"t":"2026-06-02T04:00:00Z","v":4435049,"vw":93.314194},{"c":93.94,"h":94.25,"l":93.79,"n":55832,"o":94.25,"t":"2026-06-03T04:00:00Z","v":5961717,"vw":94.00371},{"c":94.13,"h":94.2,"l":93.405,"n":43671,"o":93.85,"t":"2026-06-04T04:00:00Z","v":3537198,"vw":93.890052},{"c":90.72,"h":93.21,"l":90.535,"n":125151,"o":93.13,"t":"2026-06-05T04:00:00Z","v":11554673,"vw":91.615698},{"c":91.95,"h":92.37,"l":91.75,"n":76180,"o":91.91,"t":"2026-06-08T04:00:00Z","v":9131660,"vw":92.051765},{"c":90.95,"h":92.805,"l":89.72,"n":101636,"o":92.23,"t":"2026-06-09T04:00:00Z","v":8680790,"vw":91.111221},{"c":89.29,"h":90.67,"l":89.17,"n":91748,"o":89.89,"t":"2026-06-10T04:00:00Z","v":8158124,"vw":89.736761},{"c":92.18,"h":92.33,"l":89.74,"n":112891,"o":89.98,"t":"2026-06-11T04:00:00Z","v":9305019,"vw":91.118944},{"c":92.71,"h":93.02,"l":91.78,"n":63833,"o":92.49,"t":"2026-06-12T04:00:00Z","v":4938903,"vw":92.617362},{"c":94.06,"h":94.22,"l":93.75,"n":48847,"o":94.19,"t":"2026-06-15T04:00:00Z","v":4716683,"vw":94.042642},{"c":94.12,"h":94.87,"l":94.05,"n":52523,"o":94.41,"t":"2026-06-16T04:00:00Z","v":5073517,"vw":94.367648},{"c":94.45,"h":95.875,"l":94.32,"n":73255,"o":95.19,"t":"2026-06-17T04:00:00Z","v":6045240,"vw":95.170545},{"c":96.26,"h":96.52,"l":95.98,"n":67943,"o":96.23,"t":"2026-06-18T04:00:00Z","v":5966638,"vw":96.301704},{"c":96.97,"h":97.52,"l":96.75,"n":47543,"o":96.84,"t":"2026-06-22T04:00:00Z","v":3231818,"vw":97.099151},{"c":92.75,"h":93.34,"l":92.09,"n":77906,"o":92.47,"t":"2026-06-23T04:00:00Z","v":11167508,"vw":92.867205},{"c":92.61,"h":93.03,"l":92.195,"n":57195,"o":92.57,"t":"2026-06-24T04:00:00Z","v":4900701,"vw":92.584829},{"c":93.39,"h":94.24,"l":93.04,"n":63678,"o":94.07,"t":"2026-06-25T04:00:00Z","v":4853976,"vw":93.610761},{"c":92.8,"h":93.28,"l":92.32,"n":52918,"o":92.47,"t":"2026-06-26T04:00:00Z","v":4061238,"vw":92.834222},{"c":93.21,"h":93.235,"l":91.71,"n":55586,"o":92.62,"t":"2026-06-29T04:00:00Z","v":6359439,"vw":92.784624},{"c":93.27,"h":93.4797,"l":92.625,"n":34028,"o":92.72,"t":"2026-06-30T04:00:00Z","v":3670420,"vw":93.187113},{"c":93.05,"h":93.74,"l":93.01,"n":74206,"o":93.4,"t":"2026-07-01T04:00:00Z","v":8458828,"vw":93.334551},{"c":93.14,"h":94.52,"l":92.38,"n":69904,"o":93.95,"t":"2026-07-02T04:00:00Z","v":7935532,"vw":93.3119},{"c":95.27,"h":95.36,"l":94.555,"n":36304,"o":94.68,"t":"2026-07-06T04:00:00Z","v":4369545,"vw":95.139348},{"c":93.07,"h":94.11,"l":92.795,"n":59658,"o":93.93,"t":"2026-07-07T04:00:00Z","v":6034731,"vw":93.289732},{"c":92.54,"h":92.58,"l":91.19,"n":57794,"o":91.515,"t":"2026-07-08T04:00:00Z","v":5291049,"vw":91.945784},{"c":93.52,"h":93.69,"l":92.89,"n":53785,"o":92.91,"t":"2026-07-09T04:00:00Z","v":5665414,"vw":93.382383},{"c":94.55,"h":94.7491,"l":93.57,"n":38246,"o":94.11,"t":"2026-07-10T04:00:00Z","v":3209110,"vw":94.327344},{"c":92.72,"h":93.37,"l":92.505,"n":46795,"o":93.07,"t":"2026-07-13T04:00:00Z","v":3742142,"vw":92.892946},{"c":93.89,"h":94.78,"l":93.75,"n":46327,"o":94.17,"t":"2026-07-14T04:00:00Z","v":4476156,"vw":94.139606},{"c":93.5,"h":94.04,"l":92.78,"n":49031,"o":93.9,"t":"2026-07-15T04:00:00Z","v":4838633,"vw":93.397879},{"c":91.91,"h":92.47,"l":91.62,"n":44027,"o":92.04,"t":"2026-07-16T04:00:00Z","v":3335348,"vw":91.947897},{"c":90.49,"h":90.65,"l":89.16,"n":59575,"o":89.24,"t":"2026-07-17T04:00:00Z","v":8288096,"vw":90.178428},{"c":90.43,"h":91.205,"l":90.375,"n":31300,"o":90.88,"t":"2026-07-20T04:00:00Z","v":3359977,"vw":90.853784},{"c":92.74,"h":92.97,"l":91.71,"n":41476,"o":92.08,"t":"2026-07-21T04:00:00Z","v":6374523,"vw":92.620884},{"c":92.19,"h":92.55,"l":91.88,"n":31630,"o":91.88,"t":"2026-07-22T04:00:00Z","v":3432397,"vw":92.276424},{"c":91.1,"h":91.865,"l":90.64,"n":38776,"o":91.47,"t":"2026-07-23T04:00:00Z","v":4427911,"vw":91.231521},{"c":91.21,"h":91.92,"l":91.06,"n":47031,"o":91.46,"t":"2026-07-24T04:00:00Z","v":3072605,"vw":91.42805},{"c":91.51,"h":92.4,"l":90.87,"n":32419,"o":92.24,"t":"2026-07-27T04:00:00Z","v":2493551,"vw":91.413423},{"c":89.83,"h":90.33,"l":89.29,"n":53468,"o":89.36,"t":"2026-07-28T04:00:00Z","v":5323988,"vw":89.770301},{"c":89.35,"h":91.155,"l":89.085,"n":66353,"o":89.94,"t":"2026-07-29T04:00:00Z","v":5651241,"vw":89.756999},{"c":93.29,"h":93.46,"l":90.5,"n":75571,"o":90.6,"t":"2026-07-30T04:00:00Z","v":6536777,"vw":92.55665},{"c":92.39,"h":93,"l":91.34,"n":69833,"o":92.6,"t":"2026-07-31T04:00:00Z","v":5287226,"vw":92.19354},{"c":92.91,"h":93.045,"l":92.12,"n":45160,"o":92.29,"t":"2026-08-03T04:00:00Z","v":4021160,"vw":92.681628},{"c":94.61,"h":94.77,"l":93.29,"n":43851,"o":93.34,"t":"2026-08-04T04:00:00Z","v":3298525,"vw":94.300376},{"c":95.16,"h":96.32,"l":95.145,"n":40047,"o":95.99,"t":"2026-08-05T04:00:00Z","v":2778116,"vw":95.529028},{"c":95.15,"h":95.925,"l":94.83,"n":32424,"o":95.07,"t":"2026-08-06T04:00:00Z","v":2694940,"vw":95.288632},{"c":96.9,"h":96.96,"l":96.31,"n":44887,"o":96.67,"t":"2026-08-07T04:00:00Z","v":4483152,"vw":96.627192},{"c":96.05,"h":96.73,"l":95.99,"n":29818,"o":96.73,"t":"2026-08-10T04:00:00Z","v":2596330,"vw":96.265611},{"c":96.28,"h":96.72,"l":96.155,"n":19173,"o":96.6,"t":"2026-08-11T04:00:00Z","v":1680511,"vw":96.378939},{"c":97.79,"h":98.21,"l":97.64,"n":23957,"o":98.04,"t":"2026-08-12T04:00:00Z","v":2241466,"vw":97.87461},{"c":98.47,"h":98.785,"l":97.995,"n":28102,"o":98.09,"t":"2026-08-13T04:00:00Z","v":2765318,"vw":98.465885},{"c":98.21,"h":98.68,"l":98.08,"n":24197,"o":98.39,"t":"2026-08-14T04:00:00Z","v":1892385,"vw":98.280099},{"c":98.17,"h":98.59,"l":98.045,"n":25642,"o":98.14,"t":"2026-08-17T04:00:00Z","v":2643643,"vw":98.281021},{"c":95.37,"h":96.73,"l":95.325,"n":39302,"o":96.48,"t":"2026-08-18T04:00:00Z","v":4680386,"vw":95.754025},{"c":94.78,"h":95.57,"l":94.41,"n":50545,"o":95.42,"t":"2026-08-19T04:00:00Z","v":7011270,"vw":94.904092},{"c":94.27,"h":94.91,"l":94.045,"n":52040,"o":94.36,"t":"2026-08-20T04:00:00Z","v":3129299,"vw":94.39255},{"c":95.18,"h":95.43,"l":94.92,"n":23099,"o":95.24,"t":"2026-08-21T04:00:00Z","v":2040464,"vw":95.162674},{"c":94.84,"h":94.995,"l":94.37,"n":25817,"o":94.77,"t":"2026-08-24T04:00:00Z","v":2505105,"vw":94.754896},{"c":95.63,"h":95.655,"l":95.02,"n":20813,"o":95.43,"t":"2026-08-25T04:00:00Z","v":1574511,"vw":95.442546},{"c":95.43,"h":95.88,"l":95.2379,"n":20657,"o":95.54,"t":"2026-08-26T04:00:00Z","v":1812271,"vw":95.451904},{"c":95.84,"h":95.9,"l":95.36,"n":19167,"o":95.8,"t":"2026-08-27T04:00:00Z","v":1723707,"vw":95.674101},{"c":95.87,"h":97.16,"l":95.555,"n":51765,"o":96.63,"t":"2026-08-28T04:00:00Z","v":10512094,"vw":95.962265},{"c":95.88,"h":96.52,"l":95.635,"n":32232,"o":96.45,"t":"2026-08-31T04:00:00Z","v":5307152,"vw":95.947188},{"c":95.22,"h":96.125,"l":94.99,"n":40157,"o":95.37,"t":"2026-09-01T04:00:00Z","v":4282658,"vw":95.43086},{"c":96.04,"h":96.055,"l":95.08,"n":30221,"o":95.15,"t":"2026-09-02T04:00:00Z","v":4068877,"vw":95.786047},{"c":97.9,"h":98.35,"l":97.15,"n":36123,"o":97.38,"t":"2026-09-03T04:00:00Z","v":3773575,"vw":97.8744},{"c":98.28,"h":98.54,"l":97.615,"n":31129,"o":97.67,"t":"2026-09-04T04:00:00Z","v":3169251,"vw":98.140265},{"c":97.96,"h":98.67,"l":97.891,"n":28131,"o":98.55,"t":"2026-09-08T04:00:00Z","v":2363325,"vw":98.165917},{"c":97,"h":98.065,"l":96.91,"n":39089,"o":97.89,"t":"2026-09-09T04:00:00Z","v":4591063,"vw":97.335329},{"c":96.44,"h":97.22,"l":96.26,"n":33191,"o":96.85,"t":"2026-09-10T04:00:00Z","v":3093383,"vw":96.665555},{"c":98.56,"h":98.76,"l":98.32,"n":32502,"o":98.46,"t":"2026-09-11T04:00:00Z","v":3377293,"vw":98.572746},{"c":97.58,"h":98.08,"l":97.09,"n":36810,"o":97.37,"t":"2026-09-14T04:00:00Z","v":4203534,"vw":97.62275},{"c":96.92,"h":97.26,"l":96.55,"n":24668,"o":97.14,"t":"2026-09-15T04:00:00Z","v":2533991,"vw":96.833139},{"c":97.01,"h":98.37,"l":96.23,"n":34020,"o":97.63,"t":"2026-09-16T04:00:00Z","v":2851179,"vw":97.40806},{"c":97.91,"h":98.48,"l":97.745,"n":27367,"o":98.44,"t":"2026-09-17T04:00:00Z","v":2697731,"vw":97.943744},{"c":97,"h":97.07,"l":96.295,"n":26578,"o":96.69,"t":"2026-09-18T04:00:00Z","v":2603675,"vw":96.68264},{"c":97.96,"h":98.14,"l":97.44,"n":27353,"o":97.502,"t":"2026-09-21T04:00:00Z","v":3344657,"vw":97.807042},{"c":98.78,"h":99.01,"l":98.145,"n":46129,"o":98.27,"t":"2026-09-22T04:00:00Z","v":5267533,"vw":98.616923},{"c":97.05,"h":97.95,"l":96.84,"n":32265,"o":97.85,"t":"2026-09-23T04:00:00Z","v":3668154,"vw":97.228464},{"c":95.81,"h":96.09,"l":95.105,"n":34498,"o":95.7,"t":"2026-09-24T04:00:00Z","v":4074678,"vw":95.674863},{"c":97.93,"h":98.005,"l":97.09,"n":37731,"o":97.48,"t":"2026-09-25T04:00:00Z","v":4739184,"vw":97.635159},{"c":96.83,"h":97.315,"l":96.285,"n":49938,"o":97.02,"t":"2026-09-28T04:00:00Z","v":4967754,"vw":96.816418},{"c":96.51,"h":96.645,"l":95.97,"n":37190,"o":96.3,"t":"2026-09-29T04:00:00Z","v":4394645,"vw":96.360043},{"c":97.46,"h":98.65,"l":97.235,"n":44592,"o":98.27,"t":"2026-09-30T04:00:00Z","v":6079214,"vw":97.991715},{"c":97.38,"h":97.8794,"l":96.77,"n":49214,"o":97.75,"t":"2026-10-01T04:00:00Z","v":4368859,"vw":97.268462},{"c":98.92,"h":99.22,"l":98.1,"n":51065,"o":98.71,"t":"2026-10-02T04:00:00Z","v":7329315,"vw":98.67283},{"c":99.3,"h":99.44,"l":98.69,"n":32105,"o":98.92,"t":"2026-10-05T04:00:00Z","v":3076992,"vw":99.14964},{"c":99.32,"h":99.98,"l":99.31,"n":34296,"o":99.79,"t":"2026-10-06T04:00:00Z","v":3544520,"vw":99.599726},{"c":98.32,"h":98.4,"l":97.63,"n":31560,"o":97.97,"t":"2026-10-07T04:00:00Z","v":2674975,"vw":98.080226},{"c":97.32,"h":97.74,"l":96.9,"n":55415,"o":97.5,"t":"2026-10-08T04:00:00Z","v":5414502,"vw":97.221004},{"c":97.86,"h":97.91,"l":97.36,"n":25928,"o":97.52,"t":"2026-10-09T04:00:00Z","v":2365469,"vw":97.657176},{"c":97.32,"h":97.82,"l":97.2741,"n":17895,"o":97.82,"t":"2026-10-12T04:00:00Z","v":1582766,"vw":97.430409},{"c":97.32,"h":97.515,"l":97,"n":22662,"o":97.26,"t":"2026-10-13T04:00:00Z","v":1897865,"vw":97.285136},{"c":95.84,"h":96.72,"l":95.65,"n":31638,"o":96.44,"t":"2026-10-14T04:00:00Z","v":5589971,"vw":96.000784},{"c":95.43,"h":95.48,"l":94.32,"n":35297,"o":94.48,"t":"2026-10-15T04:00:00Z","v":3507718,"vw":94.978619},{"c":94.88,"h":96.365,"l":94.55,"n":51295,"o":96.23,"t":"2026-10-16T04:00:00Z","v":5045302,"vw":95.166012},{"c":94.99,"h":95.695,"l":94.95,"n":30524,"o":95.4,"t":"2026-10-19T04:00:00Z","v":2412417,"vw":95.272487},{"c":95.43,"h":95.885,"l":94.61,"n":38910,"o":94.66,"t":"2026-10-20T04:00:00Z","v":3414501,"vw":95.469152},{"c":95.79,"h":96.12,"l":95.44,"n":32675,"o":96.04,"t":"2026-10-21T04:00:00Z","v":4060353,"vw":95.767383}],"volatilityBars":[{"c":96.71,"h":97.12,"l":96.62,"n":102,"o":97.12,"t":"2026-10-14T08:00:00Z","v":9090,"vw":96.866698},{"c":96.4,"h":96.59,"l":96.39,"n":14,"o":96.59,"t":"2026-10-14T12:30:00Z","v":1159,"vw":96.451675},{"c":96.34,"h":96.34,"l":96.34,"n":1,"o":96.34,"t":"2026-10-14T12:45:00Z","v":204,"vw":96.34},{"c":96.38,"h":96.38,"l":96.38,"n":2,"o":96.38,"t":"2026-10-14T13:00:00Z","v":2695,"vw":96.38},{"c":96.63,"h":96.72,"l":96.4,"n":1144,"o":96.44,"t":"2026-10-14T13:30:00Z","v":109715,"vw":96.523102},{"c":96.25,"h":96.69,"l":96.24,"n":1137,"o":96.64,"t":"2026-10-14T13:45:00Z","v":89652,"vw":96.553823},{"c":96.25,"h":96.37,"l":96.205,"n":2664,"o":96.22,"t":"2026-10-14T14:00:00Z","v":218532,"vw":96.302715},{"c":96.32,"h":96.35,"l":96.1933,"n":1157,"o":96.27,"t":"2026-10-14T14:15:00Z","v":78181,"vw":96.274344},{"c":96.495,"h":96.54,"l":96.28,"n":1261,"o":96.32,"t":"2026-10-14T14:30:00Z","v":91437,"vw":96.367144},{"c":96.3,"h":96.5,"l":96.2101,"n":769,"o":96.5,"t":"2026-10-14T14:45:00Z","v":57957,"vw":96.308404},{"c":96.04,"h":96.305,"l":96.005,"n":934,"o":96.305,"t":"2026-10-14T15:00:00Z","v":71953,"vw":96.12724},{"c":96.16,"h":96.25,"l":96.04,"n":709,"o":96.04,"t":"2026-10-14T15:15:00Z","v":45084,"vw":96.163219},{"c":96.08,"h":96.2,"l":96.034,"n":906,"o":96.185,"t":"2026-10-14T15:30:00Z","v":64211,"vw":96.10212},{"c":95.99,"h":96.16,"l":95.99,"n":2121,"o":96.1,"t":"2026-10-14T15:45:00Z","v":164101,"vw":96.095668},{"c":95.88,"h":96.02,"l":95.87,"n":950,"o":95.975,"t":"2026-10-14T16:00:00Z","v":72873,"vw":95.963304},{"c":95.8938,"h":95.91,"l":95.845,"n":1027,"o":95.87,"t":"2026-10-14T16:15:00Z","v":68923,"vw":95.87726},{"c":95.98,"h":95.98,"l":95.83,"n":934,"o":95.87,"t":"2026-10-14T16:30:00Z","v":86764,"vw":95.910933},{"c":95.93,"h":95.99,"l":95.885,"n":1098,"o":95.975,"t":"2026-10-14T16:45:00Z","v":64364,"vw":95.938688},{"c":95.86,"h":95.96,"l":95.83,"n":756,"o":95.945,"t":"2026-10-14T17:00:00Z","v":64943,"vw":95.87756},{"c":95.855,"h":95.9,"l":95.81,"n":1058,"o":95.845,"t":"2026-10-14T17:15:00Z","v":91996,"vw":95.857575},{"c":95.81,"h":95.865,"l":95.765,"n":562,"o":95.85,"t":"2026-10-14T17:30:00Z","v":27165,"vw":95.825387},{"c":95.71,"h":95.805,"l":95.675,"n":794,"o":95.805,"t":"2026-10-14T17:45:00Z","v":41769,"vw":95.732735},{"c":95.97,"h":95.97,"l":95.65,"n":686,"o":95.72,"t":"2026-10-14T18:00:00Z","v":48634,"vw":95.77345},{"c":95.985,"h":96,"l":95.93,"n":705,"o":95.99,"t":"2026-10-14T18:15:00Z","v":48789,"vw":95.969717},{"c":95.96,"h":96.035,"l":95.92,"n":551,"o":95.98,"t":"2026-10-14T18:30:00Z","v":37660,"vw":95.97733},{"c":95.95,"h":96.03,"l":95.93,"n":686,"o":95.94,"t":"2026-10-14T18:45:00Z","v":38918,"vw":95.97606},{"c":95.91,"h":95.94,"l":95.825,"n":919,"o":95.935,"t":"2026-10-14T19:00:00Z","v":71668,"vw":95.89633},{"c":95.9,"h":96.03,"l":95.9,"n":1032,"o":95.91,"t":"2026-10-14T19:15:00Z","v":68863,"vw":95.958451},{"c":95.835,"h":95.93,"l":95.81,"n":1812,"o":95.9,"t":"2026-10-14T19:30:00Z","v":143549,"vw":95.865645},{"c":95.86,"h":95.905,"l":95.79,"n":4874,"o":95.83,"t":"2026-10-14T19:45:00Z","v":640987,"vw":95.838035},{"c":95.9803,"h":95.9803,"l":95.84,"n":15,"o":95.84,"t":"2026-10-14T20:00:00Z","v":426072,"vw":95.840036},{"c":95.79,"h":95.79,"l":95.79,"n":1,"o":95.79,"t":"2026-10-14T21:00:00Z","v":100,"vw":95.79},{"c":95.35,"h":95.4,"l":95.35,"n":17,"o":95.4,"t":"2026-10-14T22:45:00Z","v":781,"vw":95.374618},{"c":95.29,"h":95.29,"l":95.29,"n":5,"o":95.29,"t":"2026-10-14T23:45:00Z","v":162,"vw":95.29},{"c":93.95,"h":94.78,"l":93.95,"n":51,"o":94.78,"t":"2026-10-15T08:00:00Z","v":2138,"vw":94.454617},{"c":94.66,"h":94.66,"l":94.66,"n":11,"o":94.66,"t":"2026-10-15T10:15:00Z","v":218,"vw":94.66},{"c":94.45,"h":94.52,"l":94.45,"n":199,"o":94.51,"t":"2026-10-15T10:30:00Z","v":5091,"vw":94.504875},{"c":94.435,"h":94.46,"l":94.435,"n":5,"o":94.46,"t":"2026-10-15T11:00:00Z","v":477,"vw":94.448822},{"c":94.44,"h":94.44,"l":94.43,"n":10,"o":94.43,"t":"2026-10-15T11:15:00Z","v":511,"vw":94.432703},{"c":94.51,"h":94.51,"l":94.51,"n":58,"o":94.51,"t":"2026-10-15T12:00:00Z","v":2502,"vw":94.51},{"c":94.4114,"h":94.4114,"l":94.4114,"n":4,"o":94.4114,"t":"2026-10-15T12:45:00Z","v":202,"vw":94.4114},{"c":94.62,"h":94.745,"l":94.32,"n":3386,"o":94.48,"t":"2026-10-15T13:30:00Z","v":364768,"vw":94.515818},{"c":94.43,"h":94.625,"l":94.335,"n":3787,"o":94.6,"t":"2026-10-15T13:45:00Z","v":364340,"vw":94.458823},{"c":94.565,"h":94.75,"l":94.42,"n":1870,"o":94.45,"t":"2026-10-15T14:00:00Z","v":168954,"vw":94.653339},{"c":94.63,"h":94.71,"l":94.515,"n":1872,"o":94.57,"t":"2026-10-15T14:15:00Z","v":167166,"vw":94.665196},{"c":94.805,"h":94.925,"l":94.645,"n":1410,"o":94.645,"t":"2026-10-15T14:30:00Z","v":120857,"vw":94.787169},{"c":94.97,"h":94.97,"l":94.78,"n":1638,"o":94.81,"t":"2026-10-15T14:45:00Z","v":126473,"vw":94.869476},{"c":95.11,"h":95.135,"l":94.961,"n":2442,"o":94.975,"t":"2026-10-15T15:00:00Z","v":253997,"vw":95.022895},{"c":95.035,"h":95.215,"l":95.025,"n":1803,"o":95.125,"t":"2026-10-15T15:15:00Z","v":187986,"vw":95.140898},{"c":95.03,"h":95.11,"l":94.945,"n":1195,"o":95.055,"t":"2026-10-15T15:30:00Z","v":172141,"vw":95.039881},{"c":95.0224,"h":95.05,"l":94.95,"n":1388,"o":95.04,"t":"2026-10-15T15:45:00Z","v":133213,"vw":95.006584},{"c":94.89,"h":95.03,"l":94.87,"n":970,"o":95.02,"t":"2026-10-15T16:00:00Z","v":71877,"vw":94.932955},{"c":94.98,"h":95.01,"l":94.89,"n":712,"o":94.89,"t":"2026-10-15T16:15:00Z","v":40036,"vw":94.945326},{"c":95.07,"h":95.1,"l":94.935,"n":791,"o":94.97,"t":"2026-10-15T16:30:00Z","v":57101,"vw":95.018377},{"c":95.095,"h":95.1,"l":95.02,"n":695,"o":95.07,"t":"2026-10-15T16:45:00Z","v":46425,"vw":95.061093},{"c":95.15,"h":95.16,"l":95.06,"n":657,"o":95.1,"t":"2026-10-15T17:00:00Z","v":56370,"vw":95.117221},{"c":95.09,"h":95.18,"l":95.09,"n":601,"o":95.155,"t":"2026-10-15T17:15:00Z","v":35583,"vw":95.136603},{"c":95.24,"h":95.295,"l":95.09,"n":619,"o":95.09,"t":"2026-10-15T17:30:00Z","v":53409,"vw":95.190763},{"c":95.27,"h":95.285,"l":95.22,"n":453,"o":95.24,"t":"2026-10-15T17:45:00Z","v":20394,"vw":95.254546},{"c":95.13,"h":95.28,"l":95.13,"n":493,"o":95.26,"t":"2026-10-15T18:00:00Z","v":29898,"vw":95.200795},{"c":95.16,"h":95.165,"l":95.095,"n":532,"o":95.13,"t":"2026-10-15T18:15:00Z","v":37583,"vw":95.123274},{"c":95.21,"h":95.23,"l":95.15,"n":635,"o":95.165,"t":"2026-10-15T18:30:00Z","v":79079,"vw":95.203543},{"c":95.2675,"h":95.2675,"l":95.21,"n":420,"o":95.22,"t":"2026-10-15T18:45:00Z","v":25235,"vw":95.23352},{"c":95.385,"h":95.395,"l":95.2701,"n":784,"o":95.275,"t":"2026-10-15T19:00:00Z","v":88996,"vw":95.335597},{"c":95.33,"h":95.43,"l":95.325,"n":1065,"o":95.385,"t":"2026-10-15T19:15:00Z","v":129698,"vw":95.401761},{"c":95.395,"h":95.395,"l":95.3,"n":1145,"o":95.32,"t":"2026-10-15T19:30:00Z","v":116958,"vw":95.358578},{"c":95.41,"h":95.48,"l":95.31,"n":3255,"o":95.4,"t":"2026-10-15T19:45:00Z","v":418154,"vw":95.434468},{"c":95.41,"h":95.46,"l":95.41,"n":32,"o":95.43,"t":"2026-10-15T20:00:00Z","v":124996,"vw":95.430057},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-10-15T21:00:00Z","v":200,"vw":95.6},{"c":95.6105,"h":95.6105,"l":95.6105,"n":1,"o":95.6105,"t":"2026-10-15T22:45:00Z","v":100,"vw":95.6105},{"c":95.09,"h":95.12,"l":95.07,"n":20,"o":95.08,"t":"2026-10-15T23:15:00Z","v":1444,"vw":95.091479},{"c":96.1,"h":96.28,"l":95.91,"n":26,"o":95.91,"t":"2026-10-16T08:00:00Z","v":2880,"vw":96.146684},{"c":96.31,"h":96.31,"l":96.3,"n":19,"o":96.3,"t":"2026-10-16T09:15:00Z","v":1455,"vw":96.301852},{"c":96.08,"h":96.09,"l":96.08,"n":10,"o":96.09,"t":"2026-10-16T10:00:00Z","v":40300,"vw":96.080025},{"c":96.19,"h":96.19,"l":96.19,"n":21,"o":96.19,"t":"2026-10-16T10:15:00Z","v":1287,"vw":96.19},{"c":96.18,"h":96.18,"l":96.18,"n":5,"o":96.18,"t":"2026-10-16T11:15:00Z","v":284,"vw":96.18},{"c":96.09,"h":96.12,"l":96.09,"n":38,"o":96.12,"t":"2026-10-16T11:30:00Z","v":1187,"vw":96.109361},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-10-16T12:15:00Z","v":849,"vw":96.2},{"c":96.3,"h":96.3,"l":96.27,"n":25,"o":96.27,"t":"2026-10-16T12:30:00Z","v":1338,"vw":96.296466},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-16T12:45:00Z","v":200,"vw":96.2},{"c":96.22,"h":96.22,"l":96.22,"n":1,"o":96.22,"t":"2026-10-16T13:00:00Z","v":106,"vw":96.22},{"c":96.23,"h":96.365,"l":96.11,"n":1886,"o":96.23,"t":"2026-10-16T13:30:00Z","v":160026,"vw":96.222314},{"c":96.07,"h":96.27,"l":96,"n":2277,"o":96.24,"t":"2026-10-16T13:45:00Z","v":173528,"vw":96.097233},{"c":96,"h":96.17,"l":95.915,"n":2565,"o":96.06,"t":"2026-10-16T14:00:00Z","v":186567,"vw":96.017456},{"c":95.98,"h":96.06,"l":95.9,"n":1155,"o":96.01,"t":"2026-10-16T14:15:00Z","v":74334,"vw":95.985391},{"c":96.05,"h":96.13,"l":95.985,"n":1057,"o":95.99,"t":"2026-10-16T14:30:00Z","v":61305,"vw":96.055762},{"c":96.165,"h":96.175,"l":96.045,"n":1538,"o":96.075,"t":"2026-10-16T14:45:00Z","v":144767,"vw":96.119988},{"c":95.9,"h":96.16,"l":95.86,"n":1558,"o":96.16,"t":"2026-10-16T15:00:00Z","v":123158,"vw":95.994347},{"c":95.75,"h":95.92,"l":95.73,"n":1519,"o":95.905,"t":"2026-10-16T15:15:00Z","v":117094,"vw":95.820098},{"c":95.7,"h":95.83,"l":95.7,"n":1484,"o":95.745,"t":"2026-10-16T15:30:00Z","v":124603,"vw":95.783197},{"c":95.465,"h":95.75,"l":95.46,"n":1024,"o":95.695,"t":"2026-10-16T15:45:00Z","v":73646,"vw":95.632827},{"c":95.46,"h":95.47,"l":95.315,"n":1607,"o":95.46,"t":"2026-10-16T16:00:00Z","v":126511,"vw":95.397319},{"c":95.39,"h":95.51,"l":95.37,"n":1189,"o":95.49,"t":"2026-10-16T16:15:00Z","v":73226,"vw":95.412076},{"c":95.235,"h":95.38,"l":95.16,"n":1712,"o":95.38,"t":"2026-10-16T16:30:00Z","v":116311,"vw":95.249137},{"c":95.185,"h":95.26,"l":95.09,"n":1501,"o":95.245,"t":"2026-10-16T16:45:00Z","v":100112,"vw":95.152125},{"c":94.86,"h":95.19,"l":94.835,"n":1341,"o":95.19,"t":"2026-10-16T17:00:00Z","v":83524,"vw":94.995221},{"c":94.865,"h":94.92,"l":94.725,"n":1884,"o":94.865,"t":"2026-10-16T17:15:00Z","v":131149,"vw":94.811953},{"c":95.08,"h":95.16,"l":94.86,"n":2330,"o":94.87,"t":"2026-10-16T17:30:00Z","v":212924,"vw":94.990105},{"c":94.855,"h":95.09,"l":94.84,"n":2046,"o":95.08,"t":"2026-10-16T17:45:00Z","v":135746,"vw":94.936451},{"c":94.86,"h":94.9,"l":94.705,"n":2328,"o":94.85,"t":"2026-10-16T18:00:00Z","v":178477,"vw":94.818136},{"c":94.785,"h":94.88,"l":94.71,"n":2002,"o":94.855,"t":"2026-10-16T18:15:00Z","v":139624,"vw":94.77757},{"c":94.78,"h":94.85,"l":94.715,"n":1898,"o":94.79,"t":"2026-10-16T18:30:00Z","v":385086,"vw":94.792117},{"c":94.68,"h":94.79,"l":94.615,"n":2035,"o":94.78,"t":"2026-10-16T18:45:00Z","v":505095,"vw":94.699828},{"c":94.805,"h":94.81,"l":94.55,"n":3063,"o":94.68,"t":"2026-10-16T19:00:00Z","v":323161,"vw":94.661492},{"c":94.885,"h":94.885,"l":94.7,"n":2131,"o":94.815,"t":"2026-10-16T19:15:00Z","v":222301,"vw":94.800128},{"c":94.65,"h":94.92,"l":94.63,"n":2762,"o":94.885,"t":"2026-10-16T19:30:00Z","v":271691,"vw":94.763552},{"c":94.86,"h":94.88,"l":94.64,"n":5035,"o":94.66,"t":"2026-10-16T19:45:00Z","v":634398,"vw":94.796891},{"c":94.88,"h":94.88,"l":94.88,"n":14,"o":94.88,"t":"2026-10-16T20:00:00Z","v":110991,"vw":94.88},{"c":94.61,"h":94.68,"l":94.61,"n":39,"o":94.68,"t":"2026-10-16T21:00:00Z","v":1662,"vw":94.659167},{"c":94.91,"h":94.91,"l":94.91,"n":1,"o":94.91,"t":"2026-10-16T21:45:00Z","v":100,"vw":94.91},{"c":94.91,"h":94.91,"l":94.4448,"n":3,"o":94.4448,"t":"2026-10-16T22:15:00Z","v":307,"vw":94.621682},{"c":95.75,"h":95.75,"l":95.3,"n":37,"o":95.3,"t":"2026-10-19T08:00:00Z","v":17387,"vw":95.7235},{"c":95.42,"h":95.42,"l":95.42,"n":1,"o":95.42,"t":"2026-10-19T08:15:00Z","v":200,"vw":95.42},{"c":95.47,"h":95.47,"l":95.47,"n":1,"o":95.47,"t":"2026-10-19T09:00:00Z","v":196,"vw":95.47},{"c":95.48,"h":95.48,"l":95.43,"n":3,"o":95.43,"t":"2026-10-19T09:15:00Z","v":365,"vw":95.444689},{"c":95.54,"h":95.54,"l":95.54,"n":20,"o":95.54,"t":"2026-10-19T10:30:00Z","v":864,"vw":95.54},{"c":95.5013,"h":95.5013,"l":95.5013,"n":3,"o":95.5013,"t":"2026-10-19T11:15:00Z","v":105,"vw":95.5013},{"c":95.3,"h":95.3,"l":95.3,"n":4,"o":95.3,"t":"2026-10-19T12:30:00Z","v":500,"vw":95.3},{"c":95.4785,"h":95.52,"l":95.31,"n":1560,"o":95.4,"t":"2026-10-19T13:30:00Z","v":147053,"vw":95.392604},{"c":95.47,"h":95.525,"l":95.38,"n":2252,"o":95.47,"t":"2026-10-19T13:45:00Z","v":175824,"vw":95.45002},{"c":95.56,"h":95.56,"l":95.2948,"n":2129,"o":95.45,"t":"2026-10-19T14:00:00Z","v":157063,"vw":95.420376},{"c":95.45,"h":95.685,"l":95.45,"n":1282,"o":95.57,"t":"2026-10-19T14:15:00Z","v":128850,"vw":95.578694},{"c":95.3,"h":95.46,"l":95.24,"n":1619,"o":95.455,"t":"2026-10-19T14:30:00Z","v":115405,"vw":95.334032},{"c":95.32,"h":95.395,"l":95.235,"n":1153,"o":95.295,"t":"2026-10-19T14:45:00Z","v":86775,"vw":95.333131},{"c":95.49,"h":95.51,"l":95.32,"n":1403,"o":95.325,"t":"2026-10-19T15:00:00Z","v":108262,"vw":95.428327},{"c":95.66,"h":95.695,"l":95.475,"n":1391,"o":95.49,"t":"2026-10-19T15:15:00Z","v":110534,"vw":95.581615},{"c":95.585,"h":95.67,"l":95.535,"n":1042,"o":95.67,"t":"2026-10-19T15:30:00Z","v":66698,"vw":95.592911},{"c":95.55,"h":95.62,"l":95.525,"n":907,"o":95.58,"t":"2026-10-19T15:45:00Z","v":55122,"vw":95.565843},{"c":95.39,"h":95.545,"l":95.325,"n":573,"o":95.545,"t":"2026-10-19T16:00:00Z","v":31572,"vw":95.406599},{"c":95.37,"h":95.425,"l":95.32,"n":579,"o":95.38,"t":"2026-10-19T16:15:00Z","v":35656,"vw":95.382267},{"c":95.26,"h":95.36,"l":95.25,"n":1034,"o":95.36,"t":"2026-10-19T16:30:00Z","v":87114,"vw":95.2927},{"c":95.14,"h":95.255,"l":95.14,"n":615,"o":95.255,"t":"2026-10-19T16:45:00Z","v":35147,"vw":95.171961},{"c":95.1,"h":95.165,"l":95.05,"n":790,"o":95.14,"t":"2026-10-19T17:00:00Z","v":38359,"vw":95.112263},{"c":95.12,"h":95.165,"l":95.07,"n":848,"o":95.095,"t":"2026-10-19T17:15:00Z","v":53332,"vw":95.115301},{"c":95.15,"h":95.175,"l":95.09,"n":1232,"o":95.12,"t":"2026-10-19T17:30:00Z","v":58353,"vw":95.126261},{"c":95.165,"h":95.17,"l":95.05,"n":960,"o":95.14,"t":"2026-10-19T17:45:00Z","v":68285,"vw":95.097224},{"c":95.17,"h":95.195,"l":95.08,"n":594,"o":95.18,"t":"2026-10-19T18:00:00Z","v":36167,"vw":95.143127},{"c":95.1,"h":95.19,"l":95.05,"n":662,"o":95.17,"t":"2026-10-19T18:15:00Z","v":43309,"vw":95.146973},{"c":95.14,"h":95.145,"l":95.04,"n":739,"o":95.09,"t":"2026-10-19T18:30:00Z","v":53608,"vw":95.089834},{"c":95.14,"h":95.19,"l":95.11,"n":698,"o":95.185,"t":"2026-10-19T18:45:00Z","v":45099,"vw":95.134039},{"c":95.1,"h":95.16,"l":95.085,"n":860,"o":95.13,"t":"2026-10-19T19:00:00Z","v":57260,"vw":95.116545},{"c":95.17,"h":95.235,"l":95.11,"n":847,"o":95.12,"t":"2026-10-19T19:15:00Z","v":59430,"vw":95.161196},{"c":95.11,"h":95.19,"l":95.11,"n":1239,"o":95.16,"t":"2026-10-19T19:30:00Z","v":87269,"vw":95.160134},{"c":95,"h":95.13,"l":94.95,"n":3335,"o":95.11,"t":"2026-10-19T19:45:00Z","v":359381,"vw":95.035997},{"c":95.02,"h":95.02,"l":94.99,"n":30,"o":94.99,"t":"2026-10-19T20:00:00Z","v":88283,"vw":94.990097},{"c":95.01,"h":95.01,"l":95.01,"n":2,"o":95.01,"t":"2026-10-19T20:30:00Z","v":111,"vw":95.01},{"c":94.88,"h":94.88,"l":94.88,"n":1,"o":94.88,"t":"2026-10-19T20:45:00Z","v":486,"vw":94.88},{"c":95.44,"h":95.44,"l":95.44,"n":1,"o":95.44,"t":"2026-10-19T21:30:00Z","v":1050,"vw":95.44},{"c":94.43,"h":94.58,"l":94.31,"n":60,"o":94.32,"t":"2026-10-20T08:00:00Z","v":4217,"vw":94.392275},{"c":94.32,"h":94.32,"l":94.32,"n":2,"o":94.32,"t":"2026-10-20T09:30:00Z","v":155,"vw":94.32},{"c":94.4828,"h":94.4828,"l":94.4828,"n":7,"o":94.4828,"t":"2026-10-20T11:00:00Z","v":136,"vw":94.4828},{"c":94.3156,"h":94.3156,"l":94.3156,"n":2,"o":94.3156,"t":"2026-10-20T11:15:00Z","v":105,"vw":94.3156},{"c":94.21,"h":94.21,"l":94.21,"n":1,"o":94.21,"t":"2026-10-20T11:30:00Z","v":100,"vw":94.21},{"c":94.5523,"h":94.5523,"l":94.5523,"n":1,"o":94.5523,"t":"2026-10-20T12:45:00Z","v":1000,"vw":94.5523},{"c":94.67,"h":94.67,"l":94.67,"n":29,"o":94.67,"t":"2026-10-20T13:00:00Z","v":705,"vw":94.67},{"c":94.5326,"h":94.5326,"l":94.5326,"n":2,"o":94.5326,"t":"2026-10-20T13:15:00Z","v":200,"vw":94.5326},{"c":94.76,"h":94.94,"l":94.61,"n":1406,"o":94.66,"t":"2026-10-20T13:30:00Z","v":130875,"vw":94.699739},{"c":95.09,"h":95.095,"l":94.715,"n":1342,"o":94.75,"t":"2026-10-20T13:45:00Z","v":109093,"vw":94.879112},{"c":95.31,"h":95.32,"l":95.06,"n":1568,"o":95.085,"t":"2026-10-20T14:00:00Z","v":126584,"vw":95.179039},{"c":95.79,"h":95.795,"l":95.295,"n":1829,"o":95.305,"t":"2026-10-20T14:15:00Z","v":345468,"vw":95.629706},{"c":95.83,"h":95.88,"l":95.675,"n":1716,"o":95.78,"t":"2026-10-20T14:30:00Z","v":218450,"vw":95.768389},{"c":95.77,"h":95.885,"l":95.725,"n":960,"o":95.84,"t":"2026-10-20T14:45:00Z","v":68387,"vw":95.795399},{"c":95.45,"h":95.77,"l":95.37,"n":2175,"o":95.745,"t":"2026-10-20T15:00:00Z","v":206534,"vw":95.652795},{"c":95.365,"h":95.6,"l":95.365,"n":873,"o":95.445,"t":"2026-10-20T15:15:00Z","v":138348,"vw":95.466398},{"c":95.48,"h":95.49,"l":95.26,"n":1070,"o":95.38,"t":"2026-10-20T15:30:00Z","v":96960,"vw":95.344824},{"c":95.52,"h":95.535,"l":95.395,"n":537,"o":95.47,"t":"2026-10-20T15:45:00Z","v":40925,"vw":95.456945},{"c":95.45,"h":95.55,"l":95.42,"n":666,"o":95.55,"t":"2026-10-20T16:00:00Z","v":29927,"vw":95.485175},{"c":95.47,"h":95.5,"l":95.35,"n":1194,"o":95.46,"t":"2026-10-20T16:15:00Z","v":61494,"vw":95.413504},{"c":95.5,"h":95.57,"l":95.45,"n":1408,"o":95.47,"t":"2026-10-20T16:30:00Z","v":44823,"vw":95.504509},{"c":95.47,"h":95.555,"l":95.44,"n":1414,"o":95.51,"t":"2026-10-20T16:45:00Z","v":67272,"vw":95.493688},{"c":95.48,"h":95.52,"l":95.405,"n":1680,"o":95.48,"t":"2026-10-20T17:00:00Z","v":77499,"vw":95.459352},{"c":95.55,"h":95.56,"l":95.475,"n":1145,"o":95.475,"t":"2026-10-20T17:15:00Z","v":47186,"vw":95.520469},{"c":95.605,"h":95.645,"l":95.555,"n":1660,"o":95.56,"t":"2026-10-20T17:30:00Z","v":166664,"vw":95.621092},{"c":95.6,"h":95.6597,"l":95.585,"n":1020,"o":95.61,"t":"2026-10-20T17:45:00Z","v":43441,"vw":95.608954},{"c":95.625,"h":95.63,"l":95.585,"n":858,"o":95.61,"t":"2026-10-20T18:00:00Z","v":29431,"vw":95.603758},{"c":95.56,"h":95.631,"l":95.53,"n":1092,"o":95.631,"t":"2026-10-20T18:15:00Z","v":48883,"vw":95.594517},{"c":95.44,"h":95.56,"l":95.435,"n":1224,"o":95.56,"t":"2026-10-20T18:30:00Z","v":52644,"vw":95.499626},{"c":95.525,"h":95.555,"l":95.43,"n":1082,"o":95.43,"t":"2026-10-20T18:45:00Z","v":45131,"vw":95.516737},{"c":95.495,"h":95.565,"l":95.495,"n":1057,"o":95.53,"t":"2026-10-20T19:00:00Z","v":39302,"vw":95.543414},{"c":95.485,"h":95.515,"l":95.44,"n":1562,"o":95.495,"t":"2026-10-20T19:15:00Z","v":98715,"vw":95.484511},{"c":95.515,"h":95.54,"l":95.435,"n":2017,"o":95.485,"t":"2026-10-20T19:30:00Z","v":124787,"vw":95.475834},{"c":95.44,"h":95.51,"l":95.405,"n":5538,"o":95.51,"t":"2026-10-20T19:45:00Z","v":642239,"vw":95.444624},{"c":95.16,"h":95.43,"l":95.16,"n":288,"o":95.43,"t":"2026-10-20T20:00:00Z","v":181136,"vw":95.416821},{"c":95.3,"h":95.38,"l":95.3,"n":9,"o":95.38,"t":"2026-10-20T20:15:00Z","v":608,"vw":95.354702},{"c":95.3,"h":95.3,"l":95.3,"n":27,"o":95.3,"t":"2026-10-20T20:45:00Z","v":1690,"vw":95.3},{"c":95.3,"h":95.3,"l":95.3,"n":6,"o":95.3,"t":"2026-10-20T21:00:00Z","v":519,"vw":95.3},{"c":95.94,"h":95.94,"l":95.78,"n":162,"o":95.84,"t":"2026-10-20T23:00:00Z","v":13437,"vw":95.860276},{"c":95.9,"h":95.9,"l":95.9,"n":12,"o":95.9,"t":"2026-10-20T23:30:00Z","v":612,"vw":95.9},{"c":95.8,"h":95.9,"l":95.6,"n":93,"o":95.9,"t":"2026-10-20T23:45:00Z","v":8869,"vw":95.723874},{"c":95.65,"h":95.65,"l":95.17,"n":56,"o":95.17,"t":"2026-10-21T08:00:00Z","v":7579,"vw":95.540073},{"c":95.29,"h":95.29,"l":95.29,"n":2,"o":95.29,"t":"2026-10-21T08:45:00Z","v":135,"vw":95.29},{"c":95.2,"h":95.2,"l":95.12,"n":61,"o":95.13,"t":"2026-10-21T09:00:00Z","v":1221,"vw":95.159834},{"c":95.55,"h":95.55,"l":95.25,"n":43,"o":95.25,"t":"2026-10-21T09:30:00Z","v":826,"vw":95.45},{"c":95.55,"h":95.55,"l":95.55,"n":10,"o":95.55,"t":"2026-10-21T10:45:00Z","v":1635,"vw":95.55},{"c":95.65,"h":95.65,"l":95.63,"n":6,"o":95.63,"t":"2026-10-21T11:00:00Z","v":359,"vw":95.643333},{"c":95.77,"h":95.77,"l":95.77,"n":1,"o":95.77,"t":"2026-10-21T11:45:00Z","v":145,"vw":95.77},{"c":95.76,"h":95.76,"l":95.76,"n":1,"o":95.76,"t":"2026-10-21T12:30:00Z","v":1032,"vw":95.76},{"c":95.92,"h":95.92,"l":95.92,"n":6,"o":95.92,"t":"2026-10-21T12:45:00Z","v":279,"vw":95.92},{"c":96.05,"h":96.05,"l":96.05,"n":6,"o":96.05,"t":"2026-10-21T13:00:00Z","v":135,"vw":96.05},{"c":95.62,"h":96.12,"l":95.54,"n":2538,"o":96.04,"t":"2026-10-21T13:30:00Z","v":740770,"vw":95.63763},{"c":95.675,"h":95.79,"l":95.605,"n":1679,"o":95.615,"t":"2026-10-21T13:45:00Z","v":126324,"vw":95.695373},{"c":95.545,"h":95.77,"l":95.4499,"n":3154,"o":95.635,"t":"2026-10-21T14:00:00Z","v":253398,"vw":95.631379},{"c":95.61,"h":95.665,"l":95.44,"n":2563,"o":95.545,"t":"2026-10-21T14:15:00Z","v":334033,"vw":95.54918},{"c":95.65,"h":95.735,"l":95.585,"n":1183,"o":95.61,"t":"2026-10-21T14:30:00Z","v":86335,"vw":95.659791},{"c":95.55,"h":95.69,"l":95.55,"n":784,"o":95.65,"t":"2026-10-21T14:45:00Z","v":36306,"vw":95.632916},{"c":95.68,"h":95.69,"l":95.5,"n":1333,"o":95.5399,"t":"2026-10-21T15:00:00Z","v":102503,"vw":95.586759},{"c":95.78,"h":95.83,"l":95.65,"n":1612,"o":95.685,"t":"2026-10-21T15:15:00Z","v":145853,"vw":95.72189},{"c":95.885,"h":95.93,"l":95.785,"n":2230,"o":95.785,"t":"2026-10-21T15:30:00Z","v":233336,"vw":95.873798},{"c":95.885,"h":95.905,"l":95.845,"n":1881,"o":95.885,"t":"2026-10-21T15:45:00Z","v":210136,"vw":95.880239},{"c":95.875,"h":95.915,"l":95.845,"n":1516,"o":95.88,"t":"2026-10-21T16:00:00Z","v":185517,"vw":95.874005},{"c":95.88,"h":95.885,"l":95.845,"n":1694,"o":95.875,"t":"2026-10-21T16:15:00Z","v":225335,"vw":95.864308},{"c":95.93,"h":96.08,"l":95.83,"n":2120,"o":95.885,"t":"2026-10-21T16:30:00Z","v":571627,"vw":95.881445},{"c":95.89,"h":95.975,"l":95.885,"n":1719,"o":95.94,"t":"2026-10-21T16:45:00Z","v":210323,"vw":95.927483},{"c":95.93,"h":95.95,"l":95.87,"n":1885,"o":95.88,"t":"2026-10-21T17:00:00Z","v":158796,"vw":95.910359},{"c":95.85,"h":95.955,"l":95.845,"n":1974,"o":95.935,"t":"2026-10-21T17:15:00Z","v":194830,"vw":95.899462},{"c":95.78,"h":95.85,"l":95.78,"n":2023,"o":95.85,"t":"2026-10-21T17:30:00Z","v":175433,"vw":95.814853},{"c":95.79,"h":95.8,"l":95.76,"n":504,"o":95.785,"t":"2026-10-21T17:45:00Z","v":55054,"vw":95.778952}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":107.32648800700582,"iv":1.1325064465230805,"gamma":0.021402270227810917,"theta":-0.34552731736736336,"vega":0.012720270667320586,"rho":0.0005235669713095499,"breakevenPct":12.446740454171874},{"delta":0.15,"premium":0.375,"strike":101.21766166686383,"iv":0.682586288845406,"gamma":0.047269224100824556,"theta":-0.27723246972560256,"vega":0.016896178002288858,"rho":0.0007942187329109998,"breakevenPct":6.068763485971842},{"delta":0.2,"premium":0.36506264941699706,"strike":98.80125298833994,"iv":0.4674733131267202,"gamma":0.08729007586307974,"theta":-0.22724333284376416,"vega":0.020194233273873183,"rho":0.0010664969000367009,"breakevenPct":3.535514343032927},{"delta":0.25,"premium":0.2856423236524494,"strike":97.21284647304898,"iv":0.27878432447881873,"gamma":0.16833939168046974,"theta":-0.15683475008912204,"vega":0.022492087529716938,"rho":0.0013576746706762475,"breakevenPct":1.7942042145556907},{"delta":0.3,"premium":0.34244548286604365,"strike":96.77518172377985,"iv":0.25376978193146416,"gamma":0.19134018691588786,"theta":-0.15796645898234685,"vega":0.02437372793354102,"rho":0.001625179764426361,"breakevenPct":1.3965621284672154},{"delta":0.35,"premium":0.4203271028037383,"strike":96.51557632398755,"iv":0.25408130841121496,"gamma":0.20535887850467288,"theta":-0.17016791277258567,"vega":0.026190965732087228,"rho":0.001889021880459172,"breakevenPct":1.2068317256121044},{"delta":0.4,"premium":0.5130149812734083,"strike":96.27996254681648,"iv":0.2542320224719101,"gamma":0.21227303370786518,"theta":-0.17648895131086142,"vega":0.027092134831460675,"rho":0.0021516693897381633,"breakevenPct":1.0576086114949728},{"delta":0.45,"premium":0.6066479400749064,"strike":96.04588014981273,"iv":0.25437247191011236,"gamma":0.21873370786516855,"theta":-0.18243464419475658,"vega":0.02793483146067416,"rho":0.00241424064752223,"breakevenPct":0.9109710689994143},{"delta":0.5,"premium":0.705186170212766,"strike":95.82180851063829,"iv":0.25072925531914897,"gamma":0.2223877659574468,"theta":-0.18071329787234042,"vega":0.02799308510638298,"rho":0.002676566099865007,"breakevenPct":0.7799067455116524},{"delta":0.55,"premium":0.8049202127659575,"strike":95.60017730496453,"iv":0.2461636524822695,"gamma":0.22535762411347518,"theta":-0.17712287234042554,"vega":0.02786010638297872,"rho":0.002938831629488265,"breakevenPct":0.6526388783989253},{"delta":0.6,"premium":0.9342478713339639,"strike":95.37038789025544,"iv":0.24557757805108799,"gamma":0.22037492904446548,"theta":-0.1729077578051088,"vega":0.02717786187322611,"rho":0.003200655014913348,"breakevenPct":0.5477508473474607},{"delta":0.65,"premium":1.0879848628193,"strike":95.13386944181646,"iv":0.24827388836329234,"gamma":0.20883282876064332,"theta":-0.16817738883632924,"vega":0.026042573320719013,"rho":0.0034621137120581847,"breakevenPct":0.46132209713484734},{"delta":0.7,"premium":1.4436910377358485,"strike":94.74410377358491,"iv":0.28685377358490555,"gamma":0.17410023584905668,"theta":-0.1827474056603773,"vega":0.0245811320754717,"rho":0.003714922354277158,"breakevenPct":0.4257619662985525},{"delta":0.75,"premium":2.4854166666666666,"strike":93.78186274509804,"iv":0.4350705882352941,"gamma":0.10303039215686274,"theta":-0.2516970588235294,"vega":0.022471078431372547,"rho":0.003933065244794693,"breakevenPct":0.5087486028029867},{"delta":0.8,"premium":3.465241635687734,"strike":92.74721189591078,"iv":0.52192156133829,"gamma":0.07768661710037171,"theta":-0.2627070631970261,"vega":0.019794052044609663,"rho":0.004151513782682563,"breakevenPct":0.4515071325939762},{"delta":0.85,"premium":4.373134328358209,"strike":91.75266524520256,"iv":0.5736765458422175,"gamma":0.05689104477611941,"theta":-0.24505501066098087,"vega":0.016468656716417913,"rho":0.00437533710343509,"breakevenPct":0.3610352616002992},{"delta":0.9,"premium":5.4205574912892,"strike":90.58362369337979,"iv":0.5997599303135889,"gamma":0.04136202090592333,"theta":-0.1948135888501742,"vega":0.012409059233449475,"rho":0.004592734493320336,"breakevenPct":0.23405845131445824}],"put":[{"delta":0.1,"premium":0.375,"strike":86.73569210941704,"iv":1.0578410951490882,"gamma":0.022933659630445524,"theta":-0.320303209651966,"vega":0.012719271220890586,"rho":-0.0005725053221234069,"breakevenPct":9.83431602691894},{"delta":0.15,"premium":0.375,"strike":91.11242822628957,"iv":0.6540033889693657,"gamma":0.04952110211787616,"theta":-0.2616521850327209,"vega":0.016889561102504197,"rho":-0.0008502585902997222,"breakevenPct":5.264743969211151},{"delta":0.2,"premium":0.3285280675020072,"strike":93.24355091996789,"iv":0.4213143298817964,"gamma":0.10639922794072236,"theta":-0.1979527276270758,"vega":0.020033812029737946,"rho":-0.0011379071208131172,"breakevenPct":2.991206042528841},{"delta":0.25,"premium":0.270584652862363,"strike":94.60292326431181,"iv":0.2532829476248477,"gamma":0.17647795371498173,"theta":-0.1390848964677223,"vega":0.022420462850182704,"rho":-0.0014310687068243464,"breakevenPct":1.5114443396852664},{"delta":0.3,"premium":0.3314859926918392,"strike":94.9074299634592,"iv":0.24317332521315468,"gamma":0.2012647990255786,"theta":-0.14584494518879415,"vega":0.024552009744214374,"rho":-0.0017078973109942378,"breakevenPct":1.2571058981338898},{"delta":0.35,"premium":0.3987394957983193,"strike":95.1624649859944,"iv":0.23561596638655463,"gamma":0.22020504201680674,"theta":-0.14942717086834734,"vega":0.026012324929971988,"rho":-0.001983206465049437,"breakevenPct":1.0610508559239078},{"delta":0.4,"premium":0.4687675070028011,"strike":95.39589169000934,"iv":0.2291733893557423,"gamma":0.23659159663865548,"theta":-0.15162138188608779,"vega":0.027179458450046684,"rho":-0.002257851951238448,"breakevenPct":0.8904529306676383},{"delta":0.45,"premium":0.5496613545816733,"strike":95.61035856573706,"iv":0.22468876494023904,"gamma":0.24634996015936256,"theta":-0.15160677290836655,"vega":0.02778828685258964,"rho":-0.0025320942911994833,"breakevenPct":0.7509947680566104},{"delta":0.5,"premium":0.6393027888446217,"strike":95.80956175298805,"iv":0.2217803984063745,"gamma":0.2507722709163347,"theta":-0.1498139442231076,"vega":0.02794764940239044,"rho":-0.002806012076615974,"breakevenPct":0.636605800643737},{"delta":0.55,"premium":0.7319431920649238,"strike":96.00991884580704,"iv":0.2193233543733093,"gamma":0.2543056807935076,"theta":-0.1480623083859333,"vega":0.02805834084761046,"rho":-0.0030800189736013006,"breakevenPct":0.5241431888263578},{"delta":0.6,"premium":0.8897430117222724,"strike":96.23534715960325,"iv":0.22667231740306584,"gamma":0.23852569882777275,"theta":-0.14720568079350765,"vega":0.027111541929666364,"rho":-0.003355962021945863,"breakevenPct":0.45353503040198956},{"delta":0.65,"premium":1.0475428313796216,"strike":96.46077547339947,"iv":0.2340212804328224,"gamma":0.22274571686203787,"theta":-0.14634905320108205,"vega":0.02616474301172227,"rho":-0.003631905070290426,"breakevenPct":0.3829268719776211},{"delta":0.7,"premium":2.1318543046357625,"strike":97.34966887417218,"iv":0.42008211920529825,"gamma":0.1265039735099337,"theta":-0.25426052980132463,"vega":0.024498013245033114,"rho":-0.003953059429062423,"breakevenPct":0.5869549284439096},{"delta":0.75,"premium":1.4861589403973516,"strike":97.01854304635762,"iv":0.25220132450331134,"gamma":0.18047748344370856,"theta":-0.13479033112582786,"vega":0.022511258278145697,"rho":-0.0041920839167483084,"breakevenPct":0.2585256776359773},{"delta":0.8,"premium":3.8016607773851607,"strike":99.33498233215548,"iv":0.4504800000000001,"gamma":0.13223045936395755,"theta":-0.17546678445229685,"vega":0.01923109540636042,"rho":-0.004592723934695088,"breakevenPct":0.25754692548515873},{"delta":0.85,"premium":6.292826855123674,"strike":101.80848056537103,"iv":0.6704799999999999,"gamma":0.07791950530035337,"theta":-0.2256434628975265,"vega":0.015874204946996467,"rho":-0.005002951314606496,"breakevenPct":0.2759932029156945},{"delta":0.9,"premium":7.391666666666659,"strike":102.94444444444444,"iv":0.7452074074074065,"gamma":0.03465555555555559,"theta":-0.2244296296296293,"vega":0.012407407407407403,"rho":-0.005335100346216383,"breakevenPct":0.2372334748613708}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":107.32648800700582,"iv":1.1325064465230805,"gamma":0.021402270227810917,"theta":-0.34552731736736336,"vega":0.012720270667320586,"rho":0.0005235669713095499,"breakevenPct":12.446740454171874},{"delta":0.15,"premium":0.375,"strike":101.21766166686383,"iv":0.682586288845406,"gamma":0.047269224100824556,"theta":-0.27723246972560256,"vega":0.016896178002288858,"rho":0.0007942187329109998,"breakevenPct":6.068763485971842},{"delta":0.2,"premium":0.36506264941699706,"strike":98.80125298833994,"iv":0.4674733131267202,"gamma":0.08729007586307974,"theta":-0.22724333284376416,"vega":0.020194233273873183,"rho":0.0010664969000367009,"breakevenPct":3.535514343032927},{"delta":0.25,"premium":0.2856423236524494,"strike":97.21284647304898,"iv":0.27878432447881873,"gamma":0.16833939168046974,"theta":-0.15683475008912204,"vega":0.022492087529716938,"rho":0.0013576746706762475,"breakevenPct":1.7942042145556907},{"delta":0.3,"premium":0.34244548286604365,"strike":96.77518172377985,"iv":0.25376978193146416,"gamma":0.19134018691588786,"theta":-0.15796645898234685,"vega":0.02437372793354102,"rho":0.001625179764426361,"breakevenPct":1.3965621284672154},{"delta":0.35,"premium":0.4203271028037383,"strike":96.51557632398755,"iv":0.25408130841121496,"gamma":0.20535887850467288,"theta":-0.17016791277258567,"vega":0.026190965732087228,"rho":0.001889021880459172,"breakevenPct":1.2068317256121044},{"delta":0.4,"premium":0.5130149812734083,"strike":96.27996254681648,"iv":0.2542320224719101,"gamma":0.21227303370786518,"theta":-0.17648895131086142,"vega":0.027092134831460675,"rho":0.0021516693897381633,"breakevenPct":1.0576086114949728},{"delta":0.45,"premium":0.6066479400749064,"strike":96.04588014981273,"iv":0.25437247191011236,"gamma":0.21873370786516855,"theta":-0.18243464419475658,"vega":0.02793483146067416,"rho":0.00241424064752223,"breakevenPct":0.9109710689994143},{"delta":0.5,"premium":0.705186170212766,"strike":95.82180851063829,"iv":0.25072925531914897,"gamma":0.2223877659574468,"theta":-0.18071329787234042,"vega":0.02799308510638298,"rho":0.002676566099865007,"breakevenPct":0.7799067455116524},{"delta":0.55,"premium":0.8049202127659575,"strike":95.60017730496453,"iv":0.2461636524822695,"gamma":0.22535762411347518,"theta":-0.17712287234042554,"vega":0.02786010638297872,"rho":0.002938831629488265,"breakevenPct":0.6526388783989253},{"delta":0.6,"premium":0.9342478713339639,"strike":95.37038789025544,"iv":0.24557757805108799,"gamma":0.22037492904446548,"theta":-0.1729077578051088,"vega":0.02717786187322611,"rho":0.003200655014913348,"breakevenPct":0.5477508473474607},{"delta":0.65,"premium":1.0879848628193,"strike":95.13386944181646,"iv":0.24827388836329234,"gamma":0.20883282876064332,"theta":-0.16817738883632924,"vega":0.026042573320719013,"rho":0.0034621137120581847,"breakevenPct":0.46132209713484734},{"delta":0.7,"premium":1.4436910377358485,"strike":94.74410377358491,"iv":0.28685377358490555,"gamma":0.17410023584905668,"theta":-0.1827474056603773,"vega":0.0245811320754717,"rho":0.003714922354277158,"breakevenPct":0.4257619662985525},{"delta":0.75,"premium":2.4854166666666666,"strike":93.78186274509804,"iv":0.4350705882352941,"gamma":0.10303039215686274,"theta":-0.2516970588235294,"vega":0.022471078431372547,"rho":0.003933065244794693,"breakevenPct":0.5087486028029867},{"delta":0.8,"premium":3.465241635687734,"strike":92.74721189591078,"iv":0.52192156133829,"gamma":0.07768661710037171,"theta":-0.2627070631970261,"vega":0.019794052044609663,"rho":0.004151513782682563,"breakevenPct":0.4515071325939762},{"delta":0.85,"premium":4.373134328358209,"strike":91.75266524520256,"iv":0.5736765458422175,"gamma":0.05689104477611941,"theta":-0.24505501066098087,"vega":0.016468656716417913,"rho":0.00437533710343509,"breakevenPct":0.3610352616002992},{"delta":0.9,"premium":5.4205574912892,"strike":90.58362369337979,"iv":0.5997599303135889,"gamma":0.04136202090592333,"theta":-0.1948135888501742,"vega":0.012409059233449475,"rho":0.004592734493320336,"breakevenPct":0.23405845131445824}],"put":[{"delta":0.1,"premium":0.375,"strike":86.73569210941704,"iv":1.0578410951490882,"gamma":0.022933659630445524,"theta":-0.320303209651966,"vega":0.012719271220890586,"rho":-0.0005725053221234069,"breakevenPct":9.83431602691894},{"delta":0.15,"premium":0.375,"strike":91.11242822628957,"iv":0.6540033889693657,"gamma":0.04952110211787616,"theta":-0.2616521850327209,"vega":0.016889561102504197,"rho":-0.0008502585902997222,"breakevenPct":5.264743969211151},{"delta":0.2,"premium":0.3285280675020072,"strike":93.24355091996789,"iv":0.4213143298817964,"gamma":0.10639922794072236,"theta":-0.1979527276270758,"vega":0.020033812029737946,"rho":-0.0011379071208131172,"breakevenPct":2.991206042528841},{"delta":0.25,"premium":0.270584652862363,"strike":94.60292326431181,"iv":0.2532829476248477,"gamma":0.17647795371498173,"theta":-0.1390848964677223,"vega":0.022420462850182704,"rho":-0.0014310687068243464,"breakevenPct":1.5114443396852664},{"delta":0.3,"premium":0.3314859926918392,"strike":94.9074299634592,"iv":0.24317332521315468,"gamma":0.2012647990255786,"theta":-0.14584494518879415,"vega":0.024552009744214374,"rho":-0.0017078973109942378,"breakevenPct":1.2571058981338898},{"delta":0.35,"premium":0.3987394957983193,"strike":95.1624649859944,"iv":0.23561596638655463,"gamma":0.22020504201680674,"theta":-0.14942717086834734,"vega":0.026012324929971988,"rho":-0.001983206465049437,"breakevenPct":1.0610508559239078},{"delta":0.4,"premium":0.4687675070028011,"strike":95.39589169000934,"iv":0.2291733893557423,"gamma":0.23659159663865548,"theta":-0.15162138188608779,"vega":0.027179458450046684,"rho":-0.002257851951238448,"breakevenPct":0.8904529306676383},{"delta":0.45,"premium":0.5496613545816733,"strike":95.61035856573706,"iv":0.22468876494023904,"gamma":0.24634996015936256,"theta":-0.15160677290836655,"vega":0.02778828685258964,"rho":-0.0025320942911994833,"breakevenPct":0.7509947680566104},{"delta":0.5,"premium":0.6393027888446217,"strike":95.80956175298805,"iv":0.2217803984063745,"gamma":0.2507722709163347,"theta":-0.1498139442231076,"vega":0.02794764940239044,"rho":-0.002806012076615974,"breakevenPct":0.636605800643737},{"delta":0.55,"premium":0.7319431920649238,"strike":96.00991884580704,"iv":0.2193233543733093,"gamma":0.2543056807935076,"theta":-0.1480623083859333,"vega":0.02805834084761046,"rho":-0.0030800189736013006,"breakevenPct":0.5241431888263578},{"delta":0.6,"premium":0.8897430117222724,"strike":96.23534715960325,"iv":0.22667231740306584,"gamma":0.23852569882777275,"theta":-0.14720568079350765,"vega":0.027111541929666364,"rho":-0.003355962021945863,"breakevenPct":0.45353503040198956},{"delta":0.65,"premium":1.0475428313796216,"strike":96.46077547339947,"iv":0.2340212804328224,"gamma":0.22274571686203787,"theta":-0.14634905320108205,"vega":0.02616474301172227,"rho":-0.003631905070290426,"breakevenPct":0.3829268719776211},{"delta":0.7,"premium":2.1318543046357625,"strike":97.34966887417218,"iv":0.42008211920529825,"gamma":0.1265039735099337,"theta":-0.25426052980132463,"vega":0.024498013245033114,"rho":-0.003953059429062423,"breakevenPct":0.5869549284439096},{"delta":0.75,"premium":1.4861589403973516,"strike":97.01854304635762,"iv":0.25220132450331134,"gamma":0.18047748344370856,"theta":-0.13479033112582786,"vega":0.022511258278145697,"rho":-0.0041920839167483084,"breakevenPct":0.2585256776359773},{"delta":0.8,"premium":3.8016607773851607,"strike":99.33498233215548,"iv":0.4504800000000001,"gamma":0.13223045936395755,"theta":-0.17546678445229685,"vega":0.01923109540636042,"rho":-0.004592723934695088,"breakevenPct":0.25754692548515873},{"delta":0.85,"premium":6.292826855123674,"strike":101.80848056537103,"iv":0.6704799999999999,"gamma":0.07791950530035337,"theta":-0.2256434628975265,"vega":0.015874204946996467,"rho":-0.005002951314606496,"breakevenPct":0.2759932029156945},{"delta":0.9,"premium":7.391666666666659,"strike":102.94444444444444,"iv":0.7452074074074065,"gamma":0.03465555555555559,"theta":-0.2244296296296293,"vega":0.012407407407407403,"rho":-0.005335100346216383,"breakevenPct":0.2372334748613708}]}},"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"}}