{"symbol":"FDMO","url":"https://intraalpha.com/companies/FDMO","capturedAt":"2026-10-22T23:21:38.423Z","state":"ready","quote":{"symbol":"FDMO","last_price":90.73,"prev_close":93.63,"regular_close":90.73,"change":-2.9,"change_pct":-3.0973,"regular_change":-2.9,"regular_change_pct":-3.0973,"extended_change":0,"extended_change_pct":0,"bid":90.31,"ask":91.88,"bid_size":200,"ask_size":2600,"volume":53960,"vwap":90.827469,"open":92.01,"high":92.075,"low":90.295,"close":90.73,"trade_count":692,"last_trade_at":"2026-10-22T22:30:00.00343039Z","last_quote_at":"2026-10-22T20:07:35.304793749Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:36.346477251-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":870000000,"net_expense_ratio":0.0015,"portfolio_turnover":1.11,"dividend_yield":0.0068,"inception_date":"2016-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:37.988928+00:00"},"optionObservedAt":"2026-10-22T19:50:18.422Z","bars":[{"c":92.12,"h":92.47,"l":92.12,"n":35,"o":92.47,"t":"2026-10-15T13:30:00Z","v":1907,"vw":92.337317},{"c":92.05,"h":92.05,"l":91.9,"n":42,"o":91.955,"t":"2026-10-15T13:35:00Z","v":1609,"vw":91.952554},{"c":92.255,"h":92.255,"l":92.09,"n":2,"o":92.09,"t":"2026-10-15T13:40:00Z","v":200,"vw":92.1725},{"c":91.975,"h":92.04,"l":91.975,"n":7,"o":92.04,"t":"2026-10-15T13:45:00Z","v":395,"vw":92.01774},{"c":91.845,"h":91.845,"l":91.845,"n":4,"o":91.845,"t":"2026-10-15T13:50:00Z","v":1056,"vw":91.845},{"c":92.17,"h":92.17,"l":92.17,"n":2,"o":92.17,"t":"2026-10-15T14:05:00Z","v":360,"vw":92.17},{"c":92.365,"h":92.365,"l":92.365,"n":2,"o":92.365,"t":"2026-10-15T14:20:00Z","v":370,"vw":92.365},{"c":92.8,"h":92.8,"l":92.712,"n":3,"o":92.712,"t":"2026-10-15T14:45:00Z","v":758,"vw":92.725738},{"c":92.78,"h":92.79,"l":92.78,"n":5,"o":92.79,"t":"2026-10-15T14:55:00Z","v":2569,"vw":92.780799},{"c":92.84,"h":92.84,"l":92.84,"n":5,"o":92.84,"t":"2026-10-15T15:05:00Z","v":503,"vw":92.84},{"c":93.005,"h":93.005,"l":92.91,"n":4,"o":92.91,"t":"2026-10-15T15:10:00Z","v":2252,"vw":92.980415},{"c":93.0887,"h":93.0887,"l":93.01,"n":7,"o":93.05,"t":"2026-10-15T15:15:00Z","v":5376,"vw":93.037077},{"c":93.0293,"h":93.0956,"l":92.99,"n":6,"o":93.0956,"t":"2026-10-15T15:20:00Z","v":3190,"vw":93.025313},{"c":92.8601,"h":92.93,"l":92.8601,"n":3,"o":92.93,"t":"2026-10-15T15:25:00Z","v":720,"vw":92.869904},{"c":92.89,"h":92.89,"l":92.89,"n":2,"o":92.89,"t":"2026-10-15T15:30:00Z","v":136,"vw":92.89},{"c":93.005,"h":93.005,"l":93.005,"n":2,"o":93.005,"t":"2026-10-15T16:00:00Z","v":505,"vw":93.005},{"c":92.74,"h":92.74,"l":92.74,"n":5,"o":92.74,"t":"2026-10-15T16:20:00Z","v":126,"vw":92.74},{"c":92.68,"h":92.68,"l":92.68,"n":1,"o":92.68,"t":"2026-10-15T16:25:00Z","v":614,"vw":92.68},{"c":92.78,"h":92.78,"l":92.77,"n":7,"o":92.77,"t":"2026-10-15T16:40:00Z","v":639,"vw":92.776466},{"c":92.805,"h":92.805,"l":92.805,"n":1,"o":92.805,"t":"2026-10-15T16:45:00Z","v":213,"vw":92.805},{"c":92.705,"h":92.705,"l":92.705,"n":1,"o":92.705,"t":"2026-10-15T16:55:00Z","v":257,"vw":92.705},{"c":92.71,"h":92.71,"l":92.71,"n":3,"o":92.71,"t":"2026-10-15T17:00:00Z","v":502,"vw":92.71},{"c":92.8764,"h":92.8764,"l":92.8764,"n":3,"o":92.8764,"t":"2026-10-15T17:30:00Z","v":115,"vw":92.8764},{"c":92.99,"h":92.99,"l":92.99,"n":2,"o":92.99,"t":"2026-10-15T17:55:00Z","v":144,"vw":92.99},{"c":92.67,"h":92.675,"l":92.64,"n":8,"o":92.675,"t":"2026-10-15T18:20:00Z","v":1101,"vw":92.6709},{"c":92.76,"h":92.82,"l":92.68,"n":5,"o":92.68,"t":"2026-10-15T18:35:00Z","v":2076,"vw":92.793873},{"c":92.75,"h":92.75,"l":92.75,"n":3,"o":92.75,"t":"2026-10-15T18:45:00Z","v":526,"vw":92.75},{"c":92.7843,"h":92.7843,"l":92.78,"n":4,"o":92.78,"t":"2026-10-15T18:50:00Z","v":244,"vw":92.782108},{"c":92.85,"h":92.85,"l":92.81,"n":2,"o":92.81,"t":"2026-10-15T18:55:00Z","v":384,"vw":92.838958},{"c":93.14,"h":93.14,"l":93.14,"n":3,"o":93.14,"t":"2026-10-15T19:10:00Z","v":210,"vw":93.14},{"c":93.275,"h":93.275,"l":93.275,"n":1,"o":93.275,"t":"2026-10-15T19:35:00Z","v":150,"vw":93.275},{"c":93.27,"h":93.27,"l":93.27,"n":15,"o":93.27,"t":"2026-10-15T19:40:00Z","v":312,"vw":93.27},{"c":93.2125,"h":93.2125,"l":93.2125,"n":1,"o":93.2125,"t":"2026-10-15T19:50:00Z","v":130,"vw":93.2125},{"c":93.29,"h":93.29,"l":93.29,"n":13,"o":93.29,"t":"2026-10-15T19:55:00Z","v":315,"vw":93.29},{"c":93.3,"h":93.3,"l":93.3,"n":3,"o":93.3,"t":"2026-10-15T20:00:00Z","v":205,"vw":93.3},{"c":93.16,"h":93.16,"l":93.16,"n":9,"o":93.16,"t":"2026-10-16T13:30:00Z","v":465,"vw":93.16},{"c":92.9,"h":92.9,"l":92.9,"n":3,"o":92.9,"t":"2026-10-16T14:40:00Z","v":205,"vw":92.9},{"c":92.8701,"h":92.8701,"l":92.8701,"n":1,"o":92.8701,"t":"2026-10-16T14:50:00Z","v":802,"vw":92.8701},{"c":92.7,"h":92.73,"l":92.7,"n":5,"o":92.73,"t":"2026-10-16T15:00:00Z","v":1000,"vw":92.711603},{"c":92.57,"h":92.57,"l":92.55,"n":5,"o":92.55,"t":"2026-10-16T15:10:00Z","v":328,"vw":92.560538},{"c":92.42,"h":92.42,"l":92.42,"n":2,"o":92.42,"t":"2026-10-16T15:20:00Z","v":124,"vw":92.42},{"c":92.52,"h":92.52,"l":92.52,"n":1,"o":92.52,"t":"2026-10-16T15:35:00Z","v":400,"vw":92.52},{"c":92.42,"h":92.42,"l":92.42,"n":1,"o":92.42,"t":"2026-10-16T15:55:00Z","v":253,"vw":92.42},{"c":92.37,"h":92.37,"l":92.37,"n":4,"o":92.37,"t":"2026-10-16T16:00:00Z","v":162,"vw":92.37},{"c":92.33,"h":92.33,"l":92.33,"n":2,"o":92.33,"t":"2026-10-16T16:10:00Z","v":124,"vw":92.33},{"c":92.425,"h":92.425,"l":92.425,"n":2,"o":92.425,"t":"2026-10-16T16:20:00Z","v":200,"vw":92.425},{"c":92.3209,"h":92.3209,"l":92.265,"n":5,"o":92.265,"t":"2026-10-16T16:40:00Z","v":2067,"vw":92.269633},{"c":92.15,"h":92.175,"l":92.15,"n":3,"o":92.175,"t":"2026-10-16T16:50:00Z","v":604,"vw":92.165676},{"c":92,"h":92,"l":92,"n":5,"o":92,"t":"2026-10-16T17:05:00Z","v":144,"vw":92},{"c":91.73,"h":91.73,"l":91.73,"n":2,"o":91.73,"t":"2026-10-16T17:15:00Z","v":465,"vw":91.73},{"c":92.09,"h":92.09,"l":92.09,"n":1,"o":92.09,"t":"2026-10-16T17:35:00Z","v":1508,"vw":92.09},{"c":92.19,"h":92.19,"l":92,"n":15,"o":92,"t":"2026-10-16T17:40:00Z","v":1791,"vw":92.045748},{"c":91.9,"h":91.9,"l":91.87,"n":3,"o":91.87,"t":"2026-10-16T17:55:00Z","v":255,"vw":91.885},{"c":91.7,"h":91.7,"l":91.7,"n":1,"o":91.7,"t":"2026-10-16T18:05:00Z","v":120,"vw":91.7},{"c":91.795,"h":91.795,"l":91.795,"n":4,"o":91.795,"t":"2026-10-16T18:15:00Z","v":205,"vw":91.795},{"c":91.705,"h":91.705,"l":91.69,"n":2,"o":91.69,"t":"2026-10-16T18:20:00Z","v":250,"vw":91.696},{"c":91.6438,"h":91.6438,"l":91.6438,"n":5,"o":91.6438,"t":"2026-10-16T18:25:00Z","v":186,"vw":91.6438},{"c":91.695,"h":91.695,"l":91.695,"n":3,"o":91.695,"t":"2026-10-16T18:35:00Z","v":520,"vw":91.695},{"c":91.52,"h":91.52,"l":91.5,"n":36,"o":91.5,"t":"2026-10-16T18:55:00Z","v":1154,"vw":91.506908},{"c":91.585,"h":91.585,"l":91.585,"n":3,"o":91.585,"t":"2026-10-16T19:00:00Z","v":112,"vw":91.585},{"c":91.5654,"h":91.5654,"l":91.5654,"n":3,"o":91.5654,"t":"2026-10-16T19:10:00Z","v":551,"vw":91.5654},{"c":91.615,"h":91.615,"l":91.615,"n":2,"o":91.615,"t":"2026-10-16T19:15:00Z","v":618,"vw":91.615},{"c":91.735,"h":91.735,"l":91.735,"n":3,"o":91.735,"t":"2026-10-16T19:20:00Z","v":1429,"vw":91.735},{"c":91.76,"h":91.76,"l":91.66,"n":19,"o":91.68,"t":"2026-10-16T19:25:00Z","v":5702,"vw":91.667926},{"c":91.7,"h":91.7,"l":91.7,"n":2,"o":91.7,"t":"2026-10-16T19:30:00Z","v":101,"vw":91.7},{"c":91.6,"h":91.6,"l":91.6,"n":5,"o":91.6,"t":"2026-10-16T19:40:00Z","v":209,"vw":91.6},{"c":91.67,"h":91.67,"l":91.67,"n":3,"o":91.67,"t":"2026-10-16T19:50:00Z","v":300,"vw":91.67},{"c":91.65,"h":91.65,"l":91.65,"n":5,"o":91.65,"t":"2026-10-16T19:55:00Z","v":135,"vw":91.65},{"c":92.68,"h":92.68,"l":92.68,"n":10,"o":92.68,"t":"2026-10-19T13:30:00Z","v":1020,"vw":92.68},{"c":92.75,"h":92.75,"l":92.62,"n":17,"o":92.72,"t":"2026-10-19T13:35:00Z","v":7148,"vw":92.627886},{"c":92.715,"h":92.715,"l":92.715,"n":1,"o":92.715,"t":"2026-10-19T13:45:00Z","v":140,"vw":92.715},{"c":92.615,"h":92.615,"l":92.615,"n":1,"o":92.615,"t":"2026-10-19T14:10:00Z","v":100,"vw":92.615},{"c":92.8301,"h":92.93,"l":92.8301,"n":10,"o":92.91,"t":"2026-10-19T14:15:00Z","v":676,"vw":92.895424},{"c":92.9,"h":92.94,"l":92.88,"n":38,"o":92.94,"t":"2026-10-19T14:25:00Z","v":4918,"vw":92.914243},{"c":92.74,"h":92.88,"l":92.73,"n":9,"o":92.88,"t":"2026-10-19T14:30:00Z","v":534,"vw":92.785965},{"c":92.685,"h":92.76,"l":92.685,"n":7,"o":92.76,"t":"2026-10-19T14:35:00Z","v":581,"vw":92.706401},{"c":92.75,"h":92.765,"l":92.73,"n":9,"o":92.73,"t":"2026-10-19T14:40:00Z","v":505,"vw":92.7525},{"c":92.79,"h":92.79,"l":92.79,"n":2,"o":92.79,"t":"2026-10-19T15:00:00Z","v":186,"vw":92.79},{"c":92.895,"h":92.895,"l":92.84,"n":3,"o":92.84,"t":"2026-10-19T15:10:00Z","v":265,"vw":92.873},{"c":93.1352,"h":93.1352,"l":93.1352,"n":2,"o":93.1352,"t":"2026-10-19T15:30:00Z","v":538,"vw":93.1352},{"c":93.11,"h":93.11,"l":93.11,"n":1,"o":93.11,"t":"2026-10-19T15:40:00Z","v":100,"vw":93.11},{"c":92.9,"h":92.9,"l":92.9,"n":4,"o":92.9,"t":"2026-10-19T16:05:00Z","v":1020,"vw":92.9},{"c":92.91,"h":92.91,"l":92.91,"n":2,"o":92.91,"t":"2026-10-19T16:15:00Z","v":110,"vw":92.91},{"c":92.84,"h":92.84,"l":92.76,"n":5,"o":92.76,"t":"2026-10-19T16:25:00Z","v":328,"vw":92.787682},{"c":92.76,"h":92.76,"l":92.76,"n":1,"o":92.76,"t":"2026-10-19T16:45:00Z","v":100,"vw":92.76},{"c":92.595,"h":92.7095,"l":92.595,"n":13,"o":92.6744,"t":"2026-10-19T17:05:00Z","v":11102,"vw":92.685309},{"c":92.57,"h":92.57,"l":92.57,"n":1,"o":92.57,"t":"2026-10-19T17:15:00Z","v":100,"vw":92.57},{"c":92.555,"h":92.555,"l":92.555,"n":6,"o":92.555,"t":"2026-10-19T17:20:00Z","v":192,"vw":92.555},{"c":92.5175,"h":92.55,"l":92.5175,"n":7,"o":92.55,"t":"2026-10-19T17:35:00Z","v":448,"vw":92.534711},{"c":92.55,"h":92.55,"l":92.5,"n":10,"o":92.5,"t":"2026-10-19T17:40:00Z","v":800,"vw":92.530437},{"c":92.6445,"h":92.6445,"l":92.41,"n":12,"o":92.41,"t":"2026-10-19T17:55:00Z","v":7436,"vw":92.547472},{"c":92.45,"h":92.45,"l":92.45,"n":1,"o":92.45,"t":"2026-10-19T18:05:00Z","v":1041,"vw":92.45},{"c":92.585,"h":92.585,"l":92.585,"n":2,"o":92.585,"t":"2026-10-19T18:10:00Z","v":251,"vw":92.585},{"c":92.47,"h":92.53,"l":92.47,"n":4,"o":92.53,"t":"2026-10-19T18:20:00Z","v":799,"vw":92.484831},{"c":92.445,"h":92.445,"l":92.44,"n":7,"o":92.44,"t":"2026-10-19T18:50:00Z","v":303,"vw":92.442585},{"c":92.47,"h":92.47,"l":92.47,"n":1,"o":92.47,"t":"2026-10-19T18:55:00Z","v":206,"vw":92.47},{"c":92.46,"h":92.46,"l":92.46,"n":3,"o":92.46,"t":"2026-10-19T19:15:00Z","v":196,"vw":92.46},{"c":92.59,"h":92.59,"l":92.59,"n":2,"o":92.59,"t":"2026-10-19T19:20:00Z","v":412,"vw":92.59},{"c":92.65,"h":92.65,"l":92.645,"n":5,"o":92.645,"t":"2026-10-19T19:30:00Z","v":1273,"vw":92.649404},{"c":92.72,"h":92.72,"l":92.72,"n":2,"o":92.72,"t":"2026-10-19T19:35:00Z","v":332,"vw":92.72},{"c":92.5484,"h":92.5484,"l":92.5484,"n":3,"o":92.5484,"t":"2026-10-19T19:45:00Z","v":212,"vw":92.5484},{"c":92.4,"h":92.4,"l":92.4,"n":6,"o":92.4,"t":"2026-10-19T19:55:00Z","v":227,"vw":92.4},{"c":92.32,"h":92.32,"l":92.32,"n":3,"o":92.32,"t":"2026-10-19T20:00:00Z","v":110,"vw":92.32},{"c":91.82,"h":91.82,"l":91.82,"n":3,"o":91.82,"t":"2026-10-20T13:40:00Z","v":149,"vw":91.82},{"c":92.01,"h":92.01,"l":92.01,"n":2,"o":92.01,"t":"2026-10-20T13:50:00Z","v":412,"vw":92.01},{"c":92.6102,"h":92.6102,"l":92.5522,"n":8,"o":92.5522,"t":"2026-10-20T14:05:00Z","v":845,"vw":92.585986},{"c":92.6,"h":92.6,"l":92.5809,"n":3,"o":92.5809,"t":"2026-10-20T14:10:00Z","v":264,"vw":92.588598},{"c":93.0573,"h":93.0573,"l":93.0573,"n":2,"o":93.0573,"t":"2026-10-20T15:05:00Z","v":531,"vw":93.0573},{"c":92.8,"h":92.8,"l":92.8,"n":5,"o":92.8,"t":"2026-10-20T15:10:00Z","v":261,"vw":92.8},{"c":92.655,"h":92.655,"l":92.655,"n":4,"o":92.655,"t":"2026-10-20T15:30:00Z","v":490,"vw":92.655},{"c":92.6837,"h":92.6837,"l":92.6837,"n":1,"o":92.6837,"t":"2026-10-20T15:35:00Z","v":276,"vw":92.6837},{"c":92.8,"h":92.8,"l":92.8,"n":2,"o":92.8,"t":"2026-10-20T16:05:00Z","v":511,"vw":92.8},{"c":92.8685,"h":92.8685,"l":92.8685,"n":2,"o":92.8685,"t":"2026-10-20T16:35:00Z","v":233,"vw":92.8685},{"c":92.89,"h":92.89,"l":92.89,"n":3,"o":92.89,"t":"2026-10-20T16:50:00Z","v":314,"vw":92.89},{"c":92.66,"h":92.66,"l":92.66,"n":3,"o":92.66,"t":"2026-10-20T17:00:00Z","v":1820,"vw":92.66},{"c":92.696,"h":92.696,"l":92.696,"n":3,"o":92.696,"t":"2026-10-20T17:20:00Z","v":2115,"vw":92.696},{"c":92.77,"h":92.77,"l":92.77,"n":2,"o":92.77,"t":"2026-10-20T17:25:00Z","v":1763,"vw":92.77},{"c":92.87,"h":92.87,"l":92.8321,"n":5,"o":92.8321,"t":"2026-10-20T17:50:00Z","v":3150,"vw":92.868572},{"c":92.84,"h":92.84,"l":92.84,"n":3,"o":92.84,"t":"2026-10-20T17:55:00Z","v":382,"vw":92.84},{"c":92.7432,"h":92.7432,"l":92.7432,"n":1,"o":92.7432,"t":"2026-10-20T18:05:00Z","v":675,"vw":92.7432},{"c":92.845,"h":92.845,"l":92.845,"n":4,"o":92.845,"t":"2026-10-20T18:10:00Z","v":147,"vw":92.845},{"c":92.84,"h":92.84,"l":92.84,"n":2,"o":92.84,"t":"2026-10-20T18:15:00Z","v":491,"vw":92.84},{"c":92.755,"h":92.755,"l":92.755,"n":4,"o":92.755,"t":"2026-10-20T18:25:00Z","v":803,"vw":92.755},{"c":92.75,"h":92.75,"l":92.75,"n":4,"o":92.75,"t":"2026-10-20T18:55:00Z","v":377,"vw":92.75},{"c":92.775,"h":92.775,"l":92.775,"n":4,"o":92.775,"t":"2026-10-20T19:10:00Z","v":668,"vw":92.775},{"c":92.7,"h":92.82,"l":92.68,"n":106,"o":92.75,"t":"2026-10-20T19:15:00Z","v":13644,"vw":92.750232},{"c":92.6,"h":92.69,"l":92.6,"n":9,"o":92.69,"t":"2026-10-20T19:20:00Z","v":543,"vw":92.653176},{"c":92.66,"h":92.66,"l":92.66,"n":5,"o":92.66,"t":"2026-10-20T19:25:00Z","v":114,"vw":92.66},{"c":92.7,"h":92.7,"l":92.65,"n":22,"o":92.66,"t":"2026-10-20T19:30:00Z","v":1702,"vw":92.682175},{"c":92.684,"h":92.684,"l":92.684,"n":2,"o":92.684,"t":"2026-10-20T19:35:00Z","v":106,"vw":92.684},{"c":92.69,"h":92.73,"l":92.65,"n":7,"o":92.65,"t":"2026-10-20T19:40:00Z","v":499,"vw":92.693443},{"c":92.66,"h":92.69,"l":92.64,"n":25,"o":92.69,"t":"2026-10-20T19:50:00Z","v":1750,"vw":92.659718},{"c":92.65,"h":92.68,"l":92.65,"n":20,"o":92.65,"t":"2026-10-20T19:55:00Z","v":1162,"vw":92.653769},{"c":93.39,"h":93.39,"l":93.39,"n":7,"o":93.39,"t":"2026-10-21T13:30:00Z","v":445,"vw":93.39},{"c":93.19,"h":93.19,"l":93.19,"n":3,"o":93.19,"t":"2026-10-21T13:35:00Z","v":300,"vw":93.19},{"c":93.23,"h":93.23,"l":93.22,"n":8,"o":93.22,"t":"2026-10-21T13:40:00Z","v":350,"vw":93.225},{"c":93.31,"h":93.31,"l":93.27,"n":5,"o":93.27,"t":"2026-10-21T13:45:00Z","v":1257,"vw":93.281288},{"c":93.23,"h":93.23,"l":93.23,"n":2,"o":93.23,"t":"2026-10-21T13:50:00Z","v":243,"vw":93.23},{"c":93.24,"h":93.24,"l":93.24,"n":5,"o":93.24,"t":"2026-10-21T14:00:00Z","v":226,"vw":93.24},{"c":93.076,"h":93.1199,"l":93.015,"n":10,"o":93.015,"t":"2026-10-21T14:10:00Z","v":1075,"vw":93.103384},{"c":92.98,"h":92.98,"l":92.98,"n":1,"o":92.98,"t":"2026-10-21T14:15:00Z","v":401,"vw":92.98},{"c":93.24,"h":93.24,"l":93.24,"n":7,"o":93.24,"t":"2026-10-21T14:30:00Z","v":706,"vw":93.24},{"c":93.2633,"h":93.2633,"l":93.2193,"n":3,"o":93.2193,"t":"2026-10-21T14:40:00Z","v":371,"vw":93.248792},{"c":93.3483,"h":93.3483,"l":93.235,"n":4,"o":93.235,"t":"2026-10-21T14:45:00Z","v":384,"vw":93.281375},{"c":93.39,"h":93.39,"l":93.39,"n":3,"o":93.39,"t":"2026-10-21T15:10:00Z","v":167,"vw":93.39},{"c":93.32,"h":93.32,"l":93.32,"n":2,"o":93.32,"t":"2026-10-21T15:20:00Z","v":108,"vw":93.32},{"c":93.34,"h":93.42,"l":93.34,"n":19,"o":93.41,"t":"2026-10-21T15:25:00Z","v":2858,"vw":93.358237},{"c":93.39,"h":93.4,"l":93.39,"n":3,"o":93.4,"t":"2026-10-21T15:35:00Z","v":367,"vw":93.39546},{"c":93.4036,"h":93.4036,"l":93.4036,"n":2,"o":93.4036,"t":"2026-10-21T16:05:00Z","v":861,"vw":93.4036},{"c":93.495,"h":93.495,"l":93.495,"n":1,"o":93.495,"t":"2026-10-21T16:15:00Z","v":402,"vw":93.495},{"c":93.505,"h":93.51,"l":93.505,"n":4,"o":93.51,"t":"2026-10-21T16:20:00Z","v":451,"vw":93.508747},{"c":93.4,"h":93.4,"l":93.4,"n":9,"o":93.4,"t":"2026-10-21T16:25:00Z","v":802,"vw":93.4},{"c":93.43,"h":93.43,"l":93.43,"n":5,"o":93.43,"t":"2026-10-21T16:35:00Z","v":312,"vw":93.43},{"c":93.57,"h":93.57,"l":93.57,"n":2,"o":93.57,"t":"2026-10-21T16:45:00Z","v":184,"vw":93.57},{"c":93.6079,"h":93.645,"l":93.6079,"n":3,"o":93.645,"t":"2026-10-21T16:55:00Z","v":581,"vw":93.634812},{"c":93.695,"h":93.695,"l":93.695,"n":4,"o":93.695,"t":"2026-10-21T17:10:00Z","v":118,"vw":93.695},{"c":93.74,"h":93.74,"l":93.74,"n":2,"o":93.74,"t":"2026-10-21T17:15:00Z","v":206,"vw":93.74},{"c":93.7799,"h":93.7799,"l":93.7,"n":5,"o":93.7,"t":"2026-10-21T17:25:00Z","v":4056,"vw":93.772964},{"c":93.73,"h":93.73,"l":93.655,"n":7,"o":93.655,"t":"2026-10-21T17:35:00Z","v":3721,"vw":93.720444},{"c":93.69,"h":93.69,"l":93.68,"n":2,"o":93.68,"t":"2026-10-21T17:55:00Z","v":600,"vw":93.686667},{"c":93.7387,"h":93.7387,"l":93.7387,"n":1,"o":93.7387,"t":"2026-10-21T18:20:00Z","v":561,"vw":93.7387},{"c":93.76,"h":93.8373,"l":93.76,"n":6,"o":93.76,"t":"2026-10-21T18:25:00Z","v":3109,"vw":93.773929},{"c":93.7752,"h":93.7752,"l":93.7752,"n":7,"o":93.7752,"t":"2026-10-21T18:30:00Z","v":294,"vw":93.7752},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-10-21T19:20:00Z","v":140,"vw":93.6},{"c":93.67,"h":93.675,"l":93.67,"n":4,"o":93.675,"t":"2026-10-21T19:35:00Z","v":673,"vw":93.673978},{"c":93.69,"h":93.69,"l":93.69,"n":7,"o":93.69,"t":"2026-10-21T19:45:00Z","v":840,"vw":93.69},{"c":93.665,"h":93.665,"l":93.65,"n":7,"o":93.65,"t":"2026-10-21T19:50:00Z","v":374,"vw":93.658571},{"c":93.645,"h":93.645,"l":93.645,"n":8,"o":93.645,"t":"2026-10-21T19:55:00Z","v":385,"vw":93.645},{"c":93.63,"h":93.63,"l":93.63,"n":5,"o":93.63,"t":"2026-10-21T20:00:00Z","v":328,"vw":93.63},{"c":91.98,"h":92.01,"l":91.98,"n":17,"o":92.01,"t":"2026-10-22T13:30:00Z","v":648,"vw":92.002126},{"c":91.94,"h":91.94,"l":91.93,"n":7,"o":91.93,"t":"2026-10-22T13:35:00Z","v":406,"vw":91.934444},{"c":91.9754,"h":91.9754,"l":91.9754,"n":4,"o":91.9754,"t":"2026-10-22T13:40:00Z","v":167,"vw":91.9754},{"c":91.86,"h":91.87,"l":91.86,"n":9,"o":91.87,"t":"2026-10-22T13:45:00Z","v":389,"vw":91.865},{"c":92.075,"h":92.075,"l":92.075,"n":2,"o":92.075,"t":"2026-10-22T13:55:00Z","v":109,"vw":92.075},{"c":91.925,"h":91.925,"l":91.925,"n":3,"o":91.925,"t":"2026-10-22T14:05:00Z","v":452,"vw":91.925},{"c":91.705,"h":91.705,"l":91.705,"n":2,"o":91.705,"t":"2026-10-22T14:15:00Z","v":596,"vw":91.705},{"c":91.6,"h":91.66,"l":91.6,"n":6,"o":91.66,"t":"2026-10-22T14:20:00Z","v":339,"vw":91.638571},{"c":91.3563,"h":91.3563,"l":91.3563,"n":6,"o":91.3563,"t":"2026-10-22T14:25:00Z","v":273,"vw":91.3563},{"c":91.145,"h":91.145,"l":91.117,"n":8,"o":91.117,"t":"2026-10-22T14:35:00Z","v":561,"vw":91.13253},{"c":91.19,"h":91.19,"l":91.111,"n":10,"o":91.111,"t":"2026-10-22T14:40:00Z","v":2440,"vw":91.169707},{"c":91.02,"h":91.02,"l":91,"n":23,"o":91,"t":"2026-10-22T14:45:00Z","v":2287,"vw":91.001128},{"c":91,"h":91,"l":90.94,"n":12,"o":90.94,"t":"2026-10-22T14:50:00Z","v":1149,"vw":90.959353},{"c":90.9713,"h":90.9713,"l":90.9713,"n":2,"o":90.9713,"t":"2026-10-22T14:55:00Z","v":312,"vw":90.9713},{"c":90.961,"h":90.961,"l":90.961,"n":3,"o":90.961,"t":"2026-10-22T15:00:00Z","v":203,"vw":90.961},{"c":90.98,"h":90.98,"l":90.89,"n":6,"o":90.89,"t":"2026-10-22T15:05:00Z","v":1142,"vw":90.938082},{"c":91.13,"h":91.13,"l":91.13,"n":2,"o":91.13,"t":"2026-10-22T15:20:00Z","v":1384,"vw":91.13},{"c":90.92,"h":90.92,"l":90.82,"n":9,"o":90.82,"t":"2026-10-22T15:40:00Z","v":1037,"vw":90.86},{"c":90.98,"h":90.98,"l":90.955,"n":7,"o":90.955,"t":"2026-10-22T15:50:00Z","v":266,"vw":90.9675},{"c":91.025,"h":91.025,"l":91.025,"n":5,"o":91.025,"t":"2026-10-22T16:05:00Z","v":1640,"vw":91.025},{"c":91.15,"h":91.15,"l":91.1374,"n":3,"o":91.1374,"t":"2026-10-22T16:25:00Z","v":728,"vw":91.146495},{"c":90.84,"h":90.88,"l":90.84,"n":25,"o":90.875,"t":"2026-10-22T16:30:00Z","v":13059,"vw":90.845269},{"c":90.79,"h":91.08,"l":90.79,"n":29,"o":90.98,"t":"2026-10-22T16:35:00Z","v":2015,"vw":90.936256},{"c":90.69,"h":90.7,"l":90.69,"n":15,"o":90.7,"t":"2026-10-22T16:40:00Z","v":665,"vw":90.694},{"c":90.6,"h":90.6,"l":90.5401,"n":4,"o":90.5401,"t":"2026-10-22T16:45:00Z","v":2772,"vw":90.590821},{"c":90.49,"h":90.49,"l":90.49,"n":5,"o":90.49,"t":"2026-10-22T16:50:00Z","v":200,"vw":90.49},{"c":90.5,"h":90.54,"l":90.5,"n":5,"o":90.54,"t":"2026-10-22T17:00:00Z","v":405,"vw":90.526667},{"c":90.38,"h":90.45,"l":90.38,"n":9,"o":90.42,"t":"2026-10-22T17:05:00Z","v":1033,"vw":90.43409},{"c":90.4375,"h":90.4375,"l":90.4375,"n":1,"o":90.4375,"t":"2026-10-22T17:10:00Z","v":170,"vw":90.4375},{"c":90.51,"h":90.51,"l":90.435,"n":5,"o":90.435,"t":"2026-10-22T17:15:00Z","v":658,"vw":90.448932},{"c":90.52,"h":90.555,"l":90.51,"n":7,"o":90.51,"t":"2026-10-22T17:20:00Z","v":2078,"vw":90.544048},{"c":90.55,"h":90.55,"l":90.55,"n":6,"o":90.55,"t":"2026-10-22T17:40:00Z","v":118,"vw":90.55},{"c":90.44,"h":90.45,"l":90.44,"n":3,"o":90.45,"t":"2026-10-22T17:50:00Z","v":263,"vw":90.443876},{"c":90.345,"h":90.345,"l":90.345,"n":4,"o":90.345,"t":"2026-10-22T18:05:00Z","v":196,"vw":90.345},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-22T18:15:00Z","v":277,"vw":90.43},{"c":90.57,"h":90.57,"l":90.57,"n":7,"o":90.57,"t":"2026-10-22T18:25:00Z","v":1392,"vw":90.57},{"c":90.375,"h":90.375,"l":90.375,"n":1,"o":90.375,"t":"2026-10-22T18:40:00Z","v":204,"vw":90.375},{"c":90.35,"h":90.35,"l":90.35,"n":3,"o":90.35,"t":"2026-10-22T18:45:00Z","v":223,"vw":90.35},{"c":90.3675,"h":90.3675,"l":90.3675,"n":1,"o":90.3675,"t":"2026-10-22T18:50:00Z","v":184,"vw":90.3675},{"c":90.35,"h":90.35,"l":90.35,"n":2,"o":90.35,"t":"2026-10-22T18:55:00Z","v":277,"vw":90.35},{"c":90.295,"h":90.295,"l":90.295,"n":1,"o":90.295,"t":"2026-10-22T19:00:00Z","v":148,"vw":90.295},{"c":90.34,"h":90.34,"l":90.34,"n":2,"o":90.34,"t":"2026-10-22T19:05:00Z","v":222,"vw":90.34},{"c":90.445,"h":90.445,"l":90.32,"n":11,"o":90.32,"t":"2026-10-22T19:10:00Z","v":1085,"vw":90.392997},{"c":90.425,"h":90.425,"l":90.425,"n":1,"o":90.425,"t":"2026-10-22T19:15:00Z","v":221,"vw":90.425},{"c":90.38,"h":90.38,"l":90.38,"n":1,"o":90.38,"t":"2026-10-22T19:20:00Z","v":132,"vw":90.38},{"c":90.53,"h":90.53,"l":90.53,"n":2,"o":90.53,"t":"2026-10-22T19:30:00Z","v":308,"vw":90.53},{"c":90.35,"h":90.4,"l":90.35,"n":4,"o":90.4,"t":"2026-10-22T19:35:00Z","v":1487,"vw":90.383289},{"c":90.42,"h":90.4542,"l":90.42,"n":6,"o":90.4542,"t":"2026-10-22T19:40:00Z","v":505,"vw":90.430722},{"c":90.395,"h":90.395,"l":90.395,"n":3,"o":90.395,"t":"2026-10-22T19:45:00Z","v":165,"vw":90.395},{"c":90.64,"h":90.64,"l":90.47,"n":9,"o":90.47,"t":"2026-10-22T19:50:00Z","v":1186,"vw":90.576184},{"c":90.73,"h":90.73,"l":90.64,"n":14,"o":90.64,"t":"2026-10-22T19:55:00Z","v":1325,"vw":90.658652}],"history":[{"c":68.033,"h":68.25,"l":67.685,"n":177,"o":68.05,"t":"2024-10-21T04:00:00Z","v":19056,"vw":67.978378},{"c":68.0619,"h":68.1269,"l":67.805,"n":169,"o":67.805,"t":"2024-10-22T04:00:00Z","v":11408,"vw":67.990082},{"c":67.3826,"h":67.91,"l":67,"n":209,"o":67.73,"t":"2024-10-23T04:00:00Z","v":18957,"vw":67.409764},{"c":67.5189,"h":67.7,"l":67.33,"n":149,"o":67.7,"t":"2024-10-24T04:00:00Z","v":5792,"vw":67.487746},{"c":67.3557,"h":68.0899,"l":67.3557,"n":181,"o":67.8225,"t":"2024-10-25T04:00:00Z","v":19582,"vw":67.767707},{"c":67.67,"h":67.823,"l":67.63,"n":172,"o":67.81,"t":"2024-10-28T04:00:00Z","v":10110,"vw":67.704642},{"c":68.0932,"h":68.2005,"l":67.48,"n":158,"o":67.72,"t":"2024-10-29T04:00:00Z","v":22851,"vw":67.999871},{"c":67.6994,"h":68.12,"l":67.47,"n":160,"o":67.97,"t":"2024-10-30T04:00:00Z","v":21414,"vw":67.851345},{"c":66.2,"h":67.11,"l":66.2,"n":207,"o":67.11,"t":"2024-10-31T04:00:00Z","v":42404,"vw":66.361279},{"c":66.48,"h":67.055,"l":66.4613,"n":278,"o":66.72,"t":"2024-11-01T04:00:00Z","v":24596,"vw":66.706124},{"c":66.33,"h":66.69,"l":66.2603,"n":262,"o":66.47,"t":"2024-11-04T05:00:00Z","v":34477,"vw":66.48143},{"c":67.46,"h":67.46,"l":66.44,"n":263,"o":66.44,"t":"2024-11-05T05:00:00Z","v":40744,"vw":67.227747},{"c":69.312,"h":69.312,"l":68.5,"n":233,"o":68.79,"t":"2024-11-06T05:00:00Z","v":39553,"vw":68.970266},{"c":70.83,"h":70.915,"l":70.14,"n":379,"o":70.14,"t":"2024-11-07T05:00:00Z","v":66426,"vw":70.698749},{"c":71.55,"h":71.56,"l":70.92,"n":323,"o":70.92,"t":"2024-11-08T05:00:00Z","v":38640,"vw":71.352833},{"c":71.45,"h":72,"l":71.355,"n":358,"o":72,"t":"2024-11-11T05:00:00Z","v":33781,"vw":71.581952},{"c":71.28,"h":71.54,"l":71.0002,"n":289,"o":71.42,"t":"2024-11-12T05:00:00Z","v":30866,"vw":71.33585},{"c":71.18,"h":71.63,"l":71.13,"n":326,"o":71.55,"t":"2024-11-13T05:00:00Z","v":80480,"vw":71.5003},{"c":70.44,"h":71.37,"l":70.41,"n":280,"o":71.37,"t":"2024-11-14T05:00:00Z","v":58874,"vw":70.857843},{"c":69.56,"h":70.0651,"l":69.2,"n":432,"o":70,"t":"2024-11-15T05:00:00Z","v":32889,"vw":69.549512},{"c":69.99,"h":70.17,"l":69.4161,"n":331,"o":69.47,"t":"2024-11-18T05:00:00Z","v":34125,"vw":69.816278},{"c":70.64,"h":70.71,"l":69.5,"n":273,"o":69.5,"t":"2024-11-19T05:00:00Z","v":20939,"vw":70.362874},{"c":70.69,"h":70.81,"l":69.99,"n":235,"o":70.81,"t":"2024-11-20T05:00:00Z","v":35274,"vw":70.436062},{"c":71.0156,"h":71.26,"l":70.3511,"n":188,"o":71.26,"t":"2024-11-21T05:00:00Z","v":18592,"vw":70.984919},{"c":71.4238,"h":71.43,"l":70.87,"n":297,"o":70.87,"t":"2024-11-22T05:00:00Z","v":24536,"vw":71.184366},{"c":71.36,"h":71.9499,"l":71.15,"n":300,"o":71.89,"t":"2024-11-25T05:00:00Z","v":32076,"vw":71.408494},{"c":71.88,"h":71.8825,"l":71.4,"n":301,"o":71.4,"t":"2024-11-26T05:00:00Z","v":31389,"vw":71.755888},{"c":71.55,"h":72.06,"l":71.2525,"n":309,"o":71.94,"t":"2024-11-27T05:00:00Z","v":43485,"vw":71.434203},{"c":72.0322,"h":72.1658,"l":71.7796,"n":156,"o":71.7796,"t":"2024-11-29T05:00:00Z","v":16638,"vw":72.029871},{"c":72.05,"h":72.275,"l":72.05,"n":352,"o":72.25,"t":"2024-12-02T05:00:00Z","v":47433,"vw":72.18613},{"c":72.34,"h":72.35,"l":72.03,"n":322,"o":72.04,"t":"2024-12-03T05:00:00Z","v":33837,"vw":72.220929},{"c":73,"h":73.055,"l":72.5,"n":386,"o":72.5,"t":"2024-12-04T05:00:00Z","v":33052,"vw":72.777553},{"c":72.8,"h":73.22,"l":72.8,"n":384,"o":72.94,"t":"2024-12-05T05:00:00Z","v":40832,"vw":73.054076},{"c":73.33,"h":73.43,"l":73.09,"n":282,"o":73.09,"t":"2024-12-06T05:00:00Z","v":31175,"vw":73.247797},{"c":72.149,"h":73.36,"l":72.03,"n":384,"o":73.36,"t":"2024-12-09T05:00:00Z","v":31862,"vw":72.428068},{"c":71.65,"h":72.41,"l":71.64,"n":251,"o":72.29,"t":"2024-12-10T05:00:00Z","v":22910,"vw":72.171793},{"c":72.5905,"h":72.65,"l":72.14,"n":248,"o":72.27,"t":"2024-12-11T05:00:00Z","v":36313,"vw":72.470458},{"c":72.1585,"h":72.57,"l":72.15,"n":297,"o":72.51,"t":"2024-12-12T05:00:00Z","v":29797,"vw":72.409309},{"c":72.26,"h":72.6915,"l":72.06,"n":270,"o":72.58,"t":"2024-12-13T05:00:00Z","v":32208,"vw":72.278158},{"c":73.0375,"h":73.16,"l":72.63,"n":497,"o":72.66,"t":"2024-12-16T05:00:00Z","v":38588,"vw":72.969048},{"c":72.585,"h":72.76,"l":72.11,"n":339,"o":72.76,"t":"2024-12-17T05:00:00Z","v":29419,"vw":72.452209},{"c":69.99,"h":72.71,"l":69.85,"n":435,"o":72.62,"t":"2024-12-18T05:00:00Z","v":33534,"vw":71.910153},{"c":70.0104,"h":70.87,"l":69.985,"n":379,"o":70.6,"t":"2024-12-19T05:00:00Z","v":44975,"vw":70.290651},{"c":70.5547,"h":71.1588,"l":69.12,"n":346,"o":69.25,"t":"2024-12-20T05:00:00Z","v":39001,"vw":70.529168},{"c":71.0791,"h":71.0791,"l":70.22,"n":280,"o":70.72,"t":"2024-12-23T05:00:00Z","v":36527,"vw":70.770454},{"c":71.868,"h":71.92,"l":71.31,"n":203,"o":71.34,"t":"2024-12-24T05:00:00Z","v":22731,"vw":71.625368},{"c":71.9915,"h":72.0681,"l":71.59,"n":263,"o":71.77,"t":"2024-12-26T05:00:00Z","v":17536,"vw":71.855789},{"c":70.9503,"h":71.54,"l":70.465,"n":320,"o":71.54,"t":"2024-12-27T05:00:00Z","v":21870,"vw":70.815167},{"c":70.16,"h":70.582,"l":69.595,"n":524,"o":70,"t":"2024-12-30T05:00:00Z","v":55907,"vw":70.298078},{"c":69.6108,"h":70.3288,"l":69.5,"n":337,"o":70.27,"t":"2024-12-31T05:00:00Z","v":34570,"vw":69.935406},{"c":69.85,"h":70.48,"l":69.22,"n":531,"o":70.06,"t":"2025-01-02T05:00:00Z","v":108710,"vw":69.511674},{"c":71.01,"h":71.01,"l":70.1406,"n":376,"o":70.25,"t":"2025-01-03T05:00:00Z","v":199396,"vw":70.79315},{"c":71.53,"h":71.9791,"l":71.35,"n":733,"o":71.63,"t":"2025-01-06T05:00:00Z","v":234550,"vw":71.601526},{"c":70.48,"h":71.84,"l":70.13,"n":338,"o":71.84,"t":"2025-01-07T05:00:00Z","v":38518,"vw":70.739456},{"c":70.72,"h":70.795,"l":69.98,"n":395,"o":70.4,"t":"2025-01-08T05:00:00Z","v":51361,"vw":70.51912},{"c":69.59,"h":70.22,"l":69.0878,"n":337,"o":70.22,"t":"2025-01-10T05:00:00Z","v":59542,"vw":69.670008},{"c":69.33,"h":69.45,"l":68.6001,"n":677,"o":68.85,"t":"2025-01-13T05:00:00Z","v":182115,"vw":69.117163},{"c":69.59,"h":69.98,"l":69.1105,"n":278,"o":69.98,"t":"2025-01-14T05:00:00Z","v":67556,"vw":69.464717},{"c":71.21,"h":71.29,"l":70.82,"n":412,"o":70.91,"t":"2025-01-15T05:00:00Z","v":53974,"vw":71.119845},{"c":71.15,"h":71.5799,"l":71.125,"n":638,"o":71.33,"t":"2025-01-16T05:00:00Z","v":67695,"vw":71.348953},{"c":71.93,"h":72.1772,"l":71.8,"n":288,"o":72.13,"t":"2025-01-17T05:00:00Z","v":20917,"vw":71.999824},{"c":72.64,"h":72.6999,"l":71.88,"n":336,"o":72.41,"t":"2025-01-21T05:00:00Z","v":69774,"vw":72.483956},{"c":73.23,"h":73.42,"l":73.0801,"n":378,"o":73.19,"t":"2025-01-22T05:00:00Z","v":71682,"vw":73.295106},{"c":73.64,"h":73.65,"l":73.065,"n":326,"o":73.2,"t":"2025-01-23T05:00:00Z","v":51819,"vw":73.420579},{"c":73.3336,"h":73.8581,"l":73.22,"n":313,"o":73.68,"t":"2025-01-24T05:00:00Z","v":93353,"vw":73.561182},{"c":71.31,"h":71.6304,"l":70.79,"n":473,"o":71.15,"t":"2025-01-27T05:00:00Z","v":160982,"vw":71.09027},{"c":72.38,"h":72.4718,"l":71.01,"n":253,"o":71.54,"t":"2025-01-28T05:00:00Z","v":51376,"vw":72.064244},{"c":72.03,"h":72.385,"l":71.7,"n":437,"o":72.2,"t":"2025-01-29T05:00:00Z","v":56602,"vw":72.035889},{"c":72.75,"h":72.912,"l":72.185,"n":233,"o":72.53,"t":"2025-01-30T05:00:00Z","v":38280,"vw":72.530698},{"c":72.4,"h":73.48,"l":72.24,"n":377,"o":73.1,"t":"2025-01-31T05:00:00Z","v":43015,"vw":73.260293},{"c":71.82,"h":72.14,"l":70.79,"n":600,"o":70.79,"t":"2025-02-03T05:00:00Z","v":64866,"vw":71.652273},{"c":72.69,"h":72.69,"l":72.01,"n":299,"o":72.01,"t":"2025-02-04T05:00:00Z","v":43881,"vw":72.417815},{"c":72.9,"h":72.96,"l":72.3387,"n":322,"o":72.5405,"t":"2025-02-05T05:00:00Z","v":56203,"vw":72.728936},{"c":73.62,"h":73.65,"l":73.06,"n":436,"o":73.16,"t":"2025-02-06T05:00:00Z","v":61993,"vw":73.385874},{"c":73.15,"h":74.1027,"l":73.0492,"n":324,"o":73.8,"t":"2025-02-07T05:00:00Z","v":49167,"vw":73.298121},{"c":73.6096,"h":73.71,"l":73.2799,"n":294,"o":73.64,"t":"2025-02-10T05:00:00Z","v":44084,"vw":73.599454},{"c":73.24,"h":73.3572,"l":72.8688,"n":337,"o":73.25,"t":"2025-02-11T05:00:00Z","v":40242,"vw":73.107149},{"c":73,"h":73.1479,"l":72.41,"n":399,"o":72.41,"t":"2025-02-12T05:00:00Z","v":41219,"vw":72.954067},{"c":74.2,"h":74.2,"l":73.46,"n":438,"o":73.55,"t":"2025-02-13T05:00:00Z","v":46975,"vw":73.774393},{"c":74.29,"h":74.36,"l":73.99,"n":321,"o":74.23,"t":"2025-02-14T05:00:00Z","v":38995,"vw":74.170093},{"c":74.35,"h":74.53,"l":73.93,"n":511,"o":74.53,"t":"2025-02-18T05:00:00Z","v":40238,"vw":74.172753},{"c":74.19,"h":74.385,"l":73.925,"n":373,"o":74.22,"t":"2025-02-19T05:00:00Z","v":49779,"vw":74.165413},{"c":73.25,"h":73.94,"l":72.81,"n":477,"o":73.94,"t":"2025-02-20T05:00:00Z","v":41745,"vw":72.998701},{"c":71.37,"h":73.34,"l":71.33,"n":666,"o":73.34,"t":"2025-02-21T05:00:00Z","v":119630,"vw":71.958048},{"c":70.72,"h":71.66,"l":70.46,"n":403,"o":71.61,"t":"2025-02-24T05:00:00Z","v":107070,"vw":71.081946},{"c":69.91,"h":70.44,"l":69.0801,"n":475,"o":70.38,"t":"2025-02-25T05:00:00Z","v":191901,"vw":69.605705},{"c":70.28,"h":70.97,"l":69.94,"n":385,"o":70.21,"t":"2025-02-26T05:00:00Z","v":220710,"vw":70.814644},{"c":68.86,"h":70.87,"l":68.86,"n":331,"o":70.76,"t":"2025-02-27T05:00:00Z","v":205822,"vw":70.109253},{"c":70.22,"h":70.31,"l":68.57,"n":546,"o":68.73,"t":"2025-02-28T05:00:00Z","v":503980,"vw":69.7288},{"c":68.38,"h":70.67,"l":67.9,"n":623,"o":70.67,"t":"2025-03-03T05:00:00Z","v":237104,"vw":69.700836},{"c":67.57,"h":68.435,"l":66.323,"n":768,"o":67.47,"t":"2025-03-04T05:00:00Z","v":581348,"vw":67.359963},{"c":68.45,"h":68.52,"l":67.005,"n":517,"o":67.6,"t":"2025-03-05T05:00:00Z","v":294933,"vw":68.096011},{"c":66.16,"h":67.76,"l":66.1,"n":523,"o":67.22,"t":"2025-03-06T05:00:00Z","v":142094,"vw":66.386795},{"c":66.4,"h":66.66,"l":64.91,"n":382,"o":66.06,"t":"2025-03-07T05:00:00Z","v":215707,"vw":66.147642},{"c":63.82,"h":65.11,"l":63.15,"n":493,"o":65.11,"t":"2025-03-10T04:00:00Z","v":117514,"vw":63.919591},{"c":63.83,"h":64.585,"l":63.15,"n":717,"o":63.65,"t":"2025-03-11T04:00:00Z","v":225223,"vw":63.870348},{"c":64.53,"h":65.19,"l":64.04,"n":555,"o":65.01,"t":"2025-03-12T04:00:00Z","v":100205,"vw":64.852281},{"c":63.36,"h":64.73,"l":63.205,"n":438,"o":64.73,"t":"2025-03-13T04:00:00Z","v":73787,"vw":63.565456},{"c":65.26,"h":65.315,"l":64.3,"n":367,"o":64.33,"t":"2025-03-14T04:00:00Z","v":65188,"vw":65.03705},{"c":65.79,"h":66.2113,"l":65.21,"n":579,"o":65.21,"t":"2025-03-17T04:00:00Z","v":120979,"vw":65.947588},{"c":64.75,"h":65.56,"l":64.68,"n":369,"o":65.56,"t":"2025-03-18T04:00:00Z","v":26517,"vw":64.929388},{"c":65.94,"h":66.43,"l":64.9492,"n":304,"o":65.08,"t":"2025-03-19T04:00:00Z","v":32200,"vw":65.626996},{"c":65.93,"h":66.5701,"l":65.4321,"n":217,"o":65.65,"t":"2025-03-20T04:00:00Z","v":18889,"vw":66.112953},{"c":66.08,"h":66.16,"l":65.06,"n":213,"o":65.32,"t":"2025-03-21T04:00:00Z","v":62462,"vw":65.659992},{"c":67.82,"h":67.85,"l":67.1229,"n":515,"o":67.19,"t":"2025-03-24T04:00:00Z","v":85902,"vw":67.564341},{"c":68.03,"h":68.1439,"l":67.82,"n":245,"o":68.08,"t":"2025-03-25T04:00:00Z","v":35520,"vw":67.926901},{"c":66.63,"h":67.96,"l":66.5252,"n":302,"o":67.96,"t":"2025-03-26T04:00:00Z","v":22913,"vw":66.952616},{"c":66.0899,"h":66.7619,"l":65.93,"n":354,"o":66.36,"t":"2025-03-27T04:00:00Z","v":84523,"vw":66.299845},{"c":64.51,"h":65.83,"l":64.31,"n":406,"o":65.82,"t":"2025-03-28T04:00:00Z","v":132346,"vw":64.598504},{"c":65.06,"h":65.25,"l":63.57,"n":466,"o":63.67,"t":"2025-03-31T04:00:00Z","v":439274,"vw":64.887799},{"c":65.58,"h":65.7797,"l":64.4687,"n":607,"o":65.02,"t":"2025-04-01T04:00:00Z","v":163345,"vw":65.478929},{"c":66.16,"h":66.45,"l":64.73,"n":377,"o":64.73,"t":"2025-04-02T04:00:00Z","v":136863,"vw":66.028007},{"c":62.49,"h":63.68,"l":62.49,"n":579,"o":63.27,"t":"2025-04-03T04:00:00Z","v":53710,"vw":63.102748},{"c":58.45,"h":60.65,"l":58.375,"n":718,"o":60.51,"t":"2025-04-04T04:00:00Z","v":89868,"vw":59.282718},{"c":58.73,"h":60.9523,"l":55.4066,"n":1007,"o":56.02,"t":"2025-04-07T04:00:00Z","v":364864,"vw":58.461901},{"c":58,"h":61.5821,"l":57.18,"n":670,"o":61.25,"t":"2025-04-08T04:00:00Z","v":375508,"vw":58.197318},{"c":64.12,"h":64.61,"l":57.58,"n":734,"o":57.69,"t":"2025-04-09T04:00:00Z","v":817356,"vw":61.94488},{"c":61.75,"h":62.8499,"l":60.05,"n":577,"o":62.74,"t":"2025-04-10T04:00:00Z","v":59449,"vw":61.746053},{"c":62.97,"h":63.1455,"l":61.34,"n":412,"o":61.72,"t":"2025-04-11T04:00:00Z","v":236890,"vw":62.884167},{"c":63.43,"h":64.5,"l":62.94,"n":303,"o":64.5,"t":"2025-04-14T04:00:00Z","v":189962,"vw":63.579627},{"c":63.49,"h":64.14,"l":63.44,"n":277,"o":63.58,"t":"2025-04-15T04:00:00Z","v":235899,"vw":63.525681},{"c":62.1,"h":63.1432,"l":61.3118,"n":328,"o":62.715,"t":"2025-04-16T04:00:00Z","v":64573,"vw":62.36095},{"c":61.92,"h":62.4764,"l":61.6301,"n":297,"o":62.34,"t":"2025-04-17T04:00:00Z","v":32446,"vw":62.15815},{"c":60.19,"h":61.4303,"l":59.5401,"n":400,"o":61.25,"t":"2025-04-21T04:00:00Z","v":143046,"vw":59.783443},{"c":62.09,"h":62.335,"l":61.03,"n":294,"o":61.03,"t":"2025-04-22T04:00:00Z","v":215634,"vw":62.023144},{"c":63.19,"h":64.55,"l":63.19,"n":443,"o":63.96,"t":"2025-04-23T04:00:00Z","v":88774,"vw":63.799876},{"c":65.07,"h":65.1699,"l":63.725,"n":230,"o":63.725,"t":"2025-04-24T04:00:00Z","v":126082,"vw":64.968994},{"c":65.84,"h":65.85,"l":65.033,"n":206,"o":65.08,"t":"2025-04-25T04:00:00Z","v":82583,"vw":65.558355},{"c":65.91,"h":66.26,"l":65.1,"n":282,"o":65.86,"t":"2025-04-28T04:00:00Z","v":78579,"vw":65.390435},{"c":66.26,"h":66.3326,"l":65.59,"n":913,"o":65.59,"t":"2025-04-29T04:00:00Z","v":84757,"vw":66.075953},{"c":66.15,"h":66.19,"l":64.41,"n":238,"o":65.04,"t":"2025-04-30T04:00:00Z","v":56108,"vw":65.502701},{"c":66.68,"h":67.495,"l":66.68,"n":285,"o":67.18,"t":"2025-05-01T04:00:00Z","v":40926,"vw":67.164708},{"c":68.06,"h":68.32,"l":67.52,"n":647,"o":67.7,"t":"2025-05-02T04:00:00Z","v":46748,"vw":68.035229},{"c":67.6,"h":67.98,"l":67.29,"n":288,"o":67.37,"t":"2025-05-05T04:00:00Z","v":29387,"vw":67.776847},{"c":67.06,"h":67.4883,"l":66.81,"n":190,"o":66.84,"t":"2025-05-06T04:00:00Z","v":21778,"vw":67.211242},{"c":67.44,"h":67.5899,"l":66.81,"n":181,"o":67.405,"t":"2025-05-07T04:00:00Z","v":14221,"vw":67.172299},{"c":68.06,"h":68.6717,"l":67.695,"n":221,"o":68.15,"t":"2025-05-08T04:00:00Z","v":29842,"vw":68.443856},{"c":67.98,"h":68.56,"l":67.5701,"n":250,"o":68.27,"t":"2025-05-09T04:00:00Z","v":25147,"vw":67.928988},{"c":70.17,"h":70.48,"l":69.555,"n":337,"o":70.48,"t":"2025-05-12T04:00:00Z","v":71496,"vw":69.908635},{"c":71.15,"h":71.475,"l":70.34,"n":390,"o":70.34,"t":"2025-05-13T04:00:00Z","v":39691,"vw":71.208531},{"c":71.49,"h":71.69,"l":71.33,"n":251,"o":71.6599,"t":"2025-05-14T04:00:00Z","v":23706,"vw":71.42949},{"c":71.57,"h":71.6999,"l":70.89,"n":229,"o":71.06,"t":"2025-05-15T04:00:00Z","v":21748,"vw":71.403561},{"c":72.05,"h":72.05,"l":71.24,"n":295,"o":71.7,"t":"2025-05-16T04:00:00Z","v":28984,"vw":71.802902},{"c":72.3,"h":72.3,"l":71.01,"n":347,"o":71.01,"t":"2025-05-19T04:00:00Z","v":29699,"vw":71.892088},{"c":72,"h":72.1,"l":71.68,"n":297,"o":71.99,"t":"2025-05-20T04:00:00Z","v":21630,"vw":71.909921},{"c":70.82,"h":72.0599,"l":70.78,"n":281,"o":71.4,"t":"2025-05-21T04:00:00Z","v":17204,"vw":71.474089},{"c":70.95,"h":71.3699,"l":70.745,"n":497,"o":71.1099,"t":"2025-05-22T04:00:00Z","v":41587,"vw":71.190313},{"c":70.6,"h":70.9199,"l":70.04,"n":237,"o":70.04,"t":"2025-05-23T04:00:00Z","v":14982,"vw":70.603072},{"c":71.95,"h":72.02,"l":71.39,"n":280,"o":71.43,"t":"2025-05-27T04:00:00Z","v":16554,"vw":71.765685},{"c":71.7626,"h":72.18,"l":71.66,"n":179,"o":72.18,"t":"2025-05-28T04:00:00Z","v":9395,"vw":71.945988},{"c":71.95,"h":72.66,"l":71.73,"n":568,"o":72.2299,"t":"2025-05-29T04:00:00Z","v":52128,"vw":72.042208},{"c":72.02,"h":72.2,"l":71.3,"n":241,"o":71.84,"t":"2025-05-30T04:00:00Z","v":18457,"vw":71.714576},{"c":72.633,"h":72.633,"l":71.68,"n":284,"o":71.99,"t":"2025-06-02T04:00:00Z","v":14416,"vw":72.221063},{"c":73.15,"h":73.23,"l":72.83,"n":310,"o":72.83,"t":"2025-06-03T04:00:00Z","v":11022,"vw":73.070432},{"c":73.1,"h":73.31,"l":73.015,"n":379,"o":73.25,"t":"2025-06-04T04:00:00Z","v":16831,"vw":73.191831},{"c":72.7195,"h":73.61,"l":72.59,"n":284,"o":73.21,"t":"2025-06-05T04:00:00Z","v":26189,"vw":73.157673},{"c":73.408,"h":73.6399,"l":73.21,"n":210,"o":73.44,"t":"2025-06-06T04:00:00Z","v":9927,"vw":73.449938},{"c":73.135,"h":73.48,"l":73.1251,"n":249,"o":73.48,"t":"2025-06-09T04:00:00Z","v":15594,"vw":73.258987},{"c":73.1027,"h":73.28,"l":72.77,"n":291,"o":73.14,"t":"2025-06-10T04:00:00Z","v":27329,"vw":73.041033},{"c":73.1852,"h":73.6,"l":73,"n":254,"o":73.22,"t":"2025-06-11T04:00:00Z","v":29835,"vw":73.321772},{"c":73.2597,"h":73.41,"l":73.06,"n":177,"o":73.08,"t":"2025-06-12T04:00:00Z","v":10710,"vw":73.264236},{"c":72.4236,"h":73.0145,"l":72.3501,"n":238,"o":72.7,"t":"2025-06-13T04:00:00Z","v":19285,"vw":72.720588},{"c":73.21,"h":73.5991,"l":73.02,"n":229,"o":73.05,"t":"2025-06-16T04:00:00Z","v":10310,"vw":73.305237},{"c":72.82,"h":73.15,"l":72.6615,"n":267,"o":73.04,"t":"2025-06-17T04:00:00Z","v":13622,"vw":72.91602},{"c":72.8482,"h":73.2798,"l":72.8482,"n":238,"o":72.92,"t":"2025-06-18T04:00:00Z","v":13734,"vw":73.07139},{"c":72.79,"h":73.15,"l":72.49,"n":290,"o":73.15,"t":"2025-06-20T04:00:00Z","v":14714,"vw":72.784413},{"c":73.56,"h":73.565,"l":72.6145,"n":353,"o":72.65,"t":"2025-06-23T04:00:00Z","v":15059,"vw":73.061265},{"c":74.54,"h":74.61,"l":74.05,"n":296,"o":74.26,"t":"2025-06-24T04:00:00Z","v":19679,"vw":74.359532},{"c":74.1824,"h":74.73,"l":74.1824,"n":224,"o":74.73,"t":"2025-06-25T04:00:00Z","v":10013,"vw":74.372374},{"c":74.71,"h":74.9541,"l":74.59,"n":389,"o":74.59,"t":"2025-06-26T04:00:00Z","v":82198,"vw":74.763559},{"c":75.15,"h":75.5,"l":74.895,"n":327,"o":75,"t":"2025-06-27T04:00:00Z","v":28575,"vw":75.230319},{"c":75.86,"h":75.94,"l":75.43,"n":350,"o":75.64,"t":"2025-06-30T04:00:00Z","v":27432,"vw":75.577196},{"c":75,"h":75.68,"l":74.82,"n":469,"o":75.65,"t":"2025-07-01T04:00:00Z","v":52703,"vw":75.088986},{"c":75.23,"h":75.3499,"l":74.94,"n":241,"o":75.04,"t":"2025-07-02T04:00:00Z","v":12640,"vw":75.151386},{"c":76.0666,"h":76.17,"l":75.5,"n":319,"o":75.62,"t":"2025-07-03T04:00:00Z","v":32507,"vw":75.923372},{"c":75.83,"h":75.9299,"l":75.55,"n":332,"o":75.86,"t":"2025-07-07T04:00:00Z","v":19081,"vw":75.758169},{"c":75.5,"h":75.88,"l":75.26,"n":288,"o":75.88,"t":"2025-07-08T04:00:00Z","v":15223,"vw":75.483951},{"c":76.15,"h":76.15,"l":75.66,"n":216,"o":75.76,"t":"2025-07-09T04:00:00Z","v":9872,"vw":75.854595},{"c":76.18,"h":76.26,"l":75.65,"n":366,"o":76.2,"t":"2025-07-10T04:00:00Z","v":28077,"vw":75.972263},{"c":75.73,"h":76.15,"l":75.67,"n":309,"o":75.88,"t":"2025-07-11T04:00:00Z","v":22002,"vw":75.912618},{"c":76.46,"h":76.4699,"l":75.8688,"n":265,"o":75.93,"t":"2025-07-14T04:00:00Z","v":19058,"vw":76.279244},{"c":76.326,"h":76.83,"l":76.3049,"n":318,"o":76.83,"t":"2025-07-15T04:00:00Z","v":21435,"vw":76.513983},{"c":76.68,"h":76.71,"l":75.76,"n":295,"o":76.5,"t":"2025-07-16T04:00:00Z","v":17551,"vw":76.43426},{"c":77.0507,"h":77.1999,"l":76.73,"n":298,"o":76.73,"t":"2025-07-17T04:00:00Z","v":65725,"vw":76.975608},{"c":77.0359,"h":77.49,"l":76.8891,"n":219,"o":77.49,"t":"2025-07-18T04:00:00Z","v":7303,"vw":77.092865},{"c":77.11,"h":77.47,"l":76.91,"n":363,"o":77.32,"t":"2025-07-21T04:00:00Z","v":21887,"vw":77.278367},{"c":76.5851,"h":76.81,"l":76.1739,"n":309,"o":76.81,"t":"2025-07-22T04:00:00Z","v":19286,"vw":76.554871},{"c":77.178,"h":77.178,"l":76.73,"n":171,"o":76.87,"t":"2025-07-23T04:00:00Z","v":10390,"vw":76.910062},{"c":77.34,"h":77.51,"l":77.21,"n":229,"o":77.35,"t":"2025-07-24T04:00:00Z","v":16097,"vw":77.349676},{"c":77.6704,"h":77.8299,"l":77.4,"n":168,"o":77.4,"t":"2025-07-25T04:00:00Z","v":12242,"vw":77.681328},{"c":77.83,"h":78.1,"l":77.44,"n":289,"o":77.84,"t":"2025-07-28T04:00:00Z","v":18295,"vw":77.661388},{"c":77.375,"h":78.03,"l":77.3495,"n":323,"o":77.97,"t":"2025-07-29T04:00:00Z","v":20139,"vw":77.712064},{"c":77.605,"h":77.8984,"l":77.42,"n":238,"o":77.52,"t":"2025-07-30T04:00:00Z","v":10226,"vw":77.759832},{"c":77.8266,"h":78.92,"l":77.8266,"n":226,"o":78.92,"t":"2025-07-31T04:00:00Z","v":10422,"vw":78.4863},{"c":76.466,"h":77.07,"l":76.2201,"n":535,"o":77.01,"t":"2025-08-01T04:00:00Z","v":20674,"vw":76.649444},{"c":77.7837,"h":77.7837,"l":77.17,"n":230,"o":77.17,"t":"2025-08-04T04:00:00Z","v":11329,"vw":77.543571},{"c":77.3565,"h":78.15,"l":77.2123,"n":217,"o":77.98,"t":"2025-08-05T04:00:00Z","v":10858,"vw":77.510981},{"c":78.1676,"h":78.2499,"l":77.4001,"n":205,"o":77.49,"t":"2025-08-06T04:00:00Z","v":11967,"vw":78.004203},{"c":78.38,"h":78.84,"l":77.97,"n":283,"o":78.72,"t":"2025-08-07T04:00:00Z","v":25260,"vw":78.43983},{"c":79.043,"h":79.1598,"l":78.67,"n":373,"o":78.67,"t":"2025-08-08T04:00:00Z","v":26341,"vw":79.003839},{"c":78.92,"h":79.3754,"l":78.71,"n":307,"o":79.09,"t":"2025-08-11T04:00:00Z","v":27505,"vw":79.105642},{"c":79.5744,"h":79.5744,"l":78.97,"n":283,"o":79.365,"t":"2025-08-12T04:00:00Z","v":13948,"vw":79.31132},{"c":79.4892,"h":79.97,"l":79.14,"n":341,"o":79.97,"t":"2025-08-13T04:00:00Z","v":14881,"vw":79.409775},{"c":79.3715,"h":79.5,"l":79.04,"n":287,"o":79.27,"t":"2025-08-14T04:00:00Z","v":19391,"vw":79.299598},{"c":79.0312,"h":79.4,"l":78.82,"n":298,"o":79.4,"t":"2025-08-15T04:00:00Z","v":13368,"vw":79.052425},{"c":79.1081,"h":79.1098,"l":78.82,"n":302,"o":79,"t":"2025-08-18T04:00:00Z","v":16374,"vw":78.969027},{"c":77.92,"h":78.91,"l":77.72,"n":335,"o":78.91,"t":"2025-08-19T04:00:00Z","v":21154,"vw":78.14942},{"c":77.9299,"h":77.9299,"l":76.75,"n":299,"o":77.73,"t":"2025-08-20T04:00:00Z","v":25462,"vw":77.286824},{"c":77.712,"h":77.959,"l":77.4301,"n":204,"o":77.57,"t":"2025-08-21T04:00:00Z","v":10822,"vw":77.706307},{"c":78.79,"h":79.0859,"l":77.8,"n":331,"o":77.8,"t":"2025-08-22T04:00:00Z","v":14457,"vw":78.769515},{"c":78.7698,"h":79.1599,"l":78.7,"n":253,"o":78.79,"t":"2025-08-25T04:00:00Z","v":17333,"vw":78.946013},{"c":79.2807,"h":79.33,"l":78.72,"n":230,"o":78.72,"t":"2025-08-26T04:00:00Z","v":17494,"vw":78.992144},{"c":79.4482,"h":79.6289,"l":79.2,"n":262,"o":79.3,"t":"2025-08-27T04:00:00Z","v":17281,"vw":79.401464},{"c":80.137,"h":80.2679,"l":79.43,"n":278,"o":79.43,"t":"2025-08-28T04:00:00Z","v":16059,"vw":79.936763},{"c":79.3269,"h":80.05,"l":79.15,"n":260,"o":80.02,"t":"2025-08-29T04:00:00Z","v":13451,"vw":79.293828},{"c":78.7,"h":78.79,"l":77.8,"n":572,"o":78.1,"t":"2025-09-02T04:00:00Z","v":32791,"vw":78.420919},{"c":79.021,"h":79.34,"l":78.68,"n":252,"o":79.06,"t":"2025-09-03T04:00:00Z","v":17578,"vw":79.006811},{"c":79.9,"h":79.9,"l":79.25,"n":273,"o":79.37,"t":"2025-09-04T04:00:00Z","v":18088,"vw":79.527985},{"c":79.6334,"h":80.41,"l":78.9601,"n":281,"o":80.41,"t":"2025-09-05T04:00:00Z","v":15838,"vw":79.765972},{"c":80.42,"h":80.5499,"l":80.12,"n":300,"o":80.12,"t":"2025-09-08T04:00:00Z","v":16030,"vw":80.387622},{"c":80.92,"h":80.92,"l":80.28,"n":233,"o":80.49,"t":"2025-09-09T04:00:00Z","v":15001,"vw":80.609723},{"c":81.31,"h":81.6899,"l":81.0628,"n":247,"o":81.52,"t":"2025-09-10T04:00:00Z","v":26406,"vw":81.383087},{"c":81.83,"h":82.0099,"l":81.36,"n":261,"o":81.41,"t":"2025-09-11T04:00:00Z","v":30017,"vw":81.752455},{"c":82.03,"h":82.1887,"l":81.8101,"n":324,"o":81.86,"t":"2025-09-12T04:00:00Z","v":24581,"vw":81.965615},{"c":82.3471,"h":82.6299,"l":82.32,"n":458,"o":82.33,"t":"2025-09-15T04:00:00Z","v":27492,"vw":82.421911},{"c":82.2277,"h":82.62,"l":81.9581,"n":307,"o":82.62,"t":"2025-09-16T04:00:00Z","v":19979,"vw":82.14729},{"c":81.98,"h":82.19,"l":81.56,"n":288,"o":82.17,"t":"2025-09-17T04:00:00Z","v":18226,"vw":81.768199},{"c":82.8955,"h":83.1,"l":82.37,"n":303,"o":82.62,"t":"2025-09-18T04:00:00Z","v":37045,"vw":82.92883},{"c":83.2857,"h":83.2857,"l":82.7,"n":256,"o":83.08,"t":"2025-09-19T04:00:00Z","v":23704,"vw":82.981537},{"c":83.2,"h":83.36,"l":82.81,"n":544,"o":82.88,"t":"2025-09-22T04:00:00Z","v":41043,"vw":83.097672},{"c":82.75,"h":83.27,"l":82.635,"n":322,"o":83.27,"t":"2025-09-23T04:00:00Z","v":33182,"vw":83.03744},{"c":82.2245,"h":83.28,"l":82.22,"n":352,"o":82.99,"t":"2025-09-24T04:00:00Z","v":24970,"vw":82.570946},{"c":81.87,"h":82.1173,"l":81.2645,"n":484,"o":81.77,"t":"2025-09-25T04:00:00Z","v":41711,"vw":81.774236},{"c":82.3913,"h":82.4187,"l":81.79,"n":285,"o":82.01,"t":"2025-09-26T04:00:00Z","v":23242,"vw":82.184866},{"c":82.89,"h":83.26,"l":82.78,"n":280,"o":82.89,"t":"2025-09-29T04:00:00Z","v":20666,"vw":82.961512},{"c":83.17,"h":83.17,"l":82.4933,"n":287,"o":82.94,"t":"2025-09-30T04:00:00Z","v":32497,"vw":82.748761},{"c":83.04,"h":83.2399,"l":82.5124,"n":590,"o":82.76,"t":"2025-10-01T04:00:00Z","v":45447,"vw":83.007124},{"c":83.26,"h":83.47,"l":82.91,"n":422,"o":83.47,"t":"2025-10-02T04:00:00Z","v":74004,"vw":83.174655},{"c":82.945,"h":83.57,"l":82.735,"n":353,"o":83.57,"t":"2025-10-03T04:00:00Z","v":24332,"vw":83.287485},{"c":83.1806,"h":83.5089,"l":82.93,"n":382,"o":83.27,"t":"2025-10-06T04:00:00Z","v":25981,"vw":83.252929},{"c":82.92,"h":83.26,"l":82.49,"n":415,"o":83.2,"t":"2025-10-07T04:00:00Z","v":38090,"vw":82.896894},{"c":83.57,"h":83.68,"l":83.0431,"n":354,"o":83.13,"t":"2025-10-08T04:00:00Z","v":24716,"vw":83.414145},{"c":83.59,"h":83.64,"l":83.2264,"n":280,"o":83.64,"t":"2025-10-09T04:00:00Z","v":21709,"vw":83.419377},{"c":81.03,"h":83.97,"l":81.03,"n":475,"o":83.55,"t":"2025-10-10T04:00:00Z","v":41612,"vw":82.431471},{"c":82.84,"h":82.88,"l":82.0023,"n":427,"o":82.36,"t":"2025-10-13T04:00:00Z","v":43401,"vw":82.560777},{"c":82.29,"h":82.933,"l":81.2,"n":298,"o":81.94,"t":"2025-10-14T04:00:00Z","v":27812,"vw":82.251472},{"c":82.6478,"h":83.53,"l":82.1315,"n":257,"o":83,"t":"2025-10-15T04:00:00Z","v":17104,"vw":82.97395},{"c":82.03,"h":83.4153,"l":81.69,"n":330,"o":83.11,"t":"2025-10-16T04:00:00Z","v":31179,"vw":82.617747},{"c":82.2,"h":82.3828,"l":81.36,"n":275,"o":81.69,"t":"2025-10-17T04:00:00Z","v":20891,"vw":81.992868},{"c":83.09,"h":83.1536,"l":82.79,"n":254,"o":82.83,"t":"2025-10-20T04:00:00Z","v":19148,"vw":82.927115},{"c":82.8683,"h":83.06,"l":82.71,"n":295,"o":82.99,"t":"2025-10-21T04:00:00Z","v":23730,"vw":82.886295},{"c":82.1641,"h":83.09,"l":81.518,"n":321,"o":83.09,"t":"2025-10-22T04:00:00Z","v":23604,"vw":82.109454},{"c":83.0675,"h":83.23,"l":82.25,"n":382,"o":82.54,"t":"2025-10-23T04:00:00Z","v":20456,"vw":82.818495},{"c":84.08,"h":84.26,"l":84.02,"n":317,"o":84.02,"t":"2025-10-24T04:00:00Z","v":18501,"vw":84.134014},{"c":85.22,"h":85.22,"l":84.8,"n":344,"o":84.99,"t":"2025-10-27T04:00:00Z","v":22032,"vw":84.994968},{"c":85.45,"h":85.6815,"l":85.205,"n":494,"o":85.6,"t":"2025-10-28T04:00:00Z","v":103922,"vw":85.499841},{"c":85.81,"h":85.97,"l":85.11,"n":442,"o":85.81,"t":"2025-10-29T04:00:00Z","v":30866,"vw":85.718567},{"c":84.5,"h":85.59,"l":84.48,"n":358,"o":85.07,"t":"2025-10-30T04:00:00Z","v":28560,"vw":85.072419},{"c":85.1,"h":85.7104,"l":84.6013,"n":414,"o":85.3,"t":"2025-10-31T04:00:00Z","v":24107,"vw":85.26777},{"c":85.39,"h":85.74,"l":84.97,"n":609,"o":85.74,"t":"2025-11-03T05:00:00Z","v":36236,"vw":85.419774},{"c":83.75,"h":84.8108,"l":83.75,"n":482,"o":84.26,"t":"2025-11-04T05:00:00Z","v":25986,"vw":84.236196},{"c":84.1,"h":84.64,"l":83.84,"n":555,"o":83.88,"t":"2025-11-05T05:00:00Z","v":29253,"vw":84.268462},{"c":82.82,"h":84,"l":82.48,"n":433,"o":84,"t":"2025-11-06T05:00:00Z","v":30081,"vw":83.090621},{"c":82.96,"h":82.98,"l":81.29,"n":387,"o":82.26,"t":"2025-11-07T05:00:00Z","v":36839,"vw":82.048879},{"c":84.65,"h":84.87,"l":83.83,"n":398,"o":84.02,"t":"2025-11-10T05:00:00Z","v":22589,"vw":84.466558},{"c":84.3,"h":84.51,"l":83.865,"n":349,"o":84.51,"t":"2025-11-11T05:00:00Z","v":16381,"vw":84.268994},{"c":84.16,"h":84.62,"l":83.935,"n":336,"o":84.62,"t":"2025-11-12T05:00:00Z","v":37065,"vw":84.232139},{"c":82.21,"h":83.5491,"l":81.91,"n":785,"o":83.34,"t":"2025-11-13T05:00:00Z","v":57003,"vw":82.288747},{"c":82.29,"h":82.7999,"l":80.71,"n":697,"o":81.09,"t":"2025-11-14T05:00:00Z","v":25292,"vw":82.335986},{"c":81.45,"h":82.57,"l":81.09,"n":377,"o":82.06,"t":"2025-11-17T05:00:00Z","v":36902,"vw":82.142563},{"c":80.62,"h":81.3,"l":80,"n":689,"o":80.87,"t":"2025-11-18T05:00:00Z","v":74256,"vw":80.830649},{"c":81.03,"h":81.5502,"l":80.494,"n":352,"o":80.76,"t":"2025-11-19T05:00:00Z","v":39680,"vw":80.855542},{"c":79.51,"h":82.94,"l":79.44,"n":723,"o":82.76,"t":"2025-11-20T05:00:00Z","v":49479,"vw":81.315478},{"c":79.69,"h":80.5545,"l":78.63,"n":720,"o":79.72,"t":"2025-11-21T05:00:00Z","v":84009,"vw":79.992999},{"c":82.14,"h":82.25,"l":80.46,"n":670,"o":80.46,"t":"2025-11-24T05:00:00Z","v":70212,"vw":81.774461},{"c":82.7,"h":82.7,"l":80.82,"n":422,"o":81.81,"t":"2025-11-25T05:00:00Z","v":33000,"vw":81.915808},{"c":83.76,"h":83.99,"l":83.1722,"n":649,"o":83.35,"t":"2025-11-26T05:00:00Z","v":45050,"vw":83.691784},{"c":84.46,"h":84.46,"l":84.01,"n":308,"o":84.01,"t":"2025-11-28T05:00:00Z","v":14035,"vw":84.205153},{"c":83.56,"h":84.1,"l":83.4,"n":601,"o":83.67,"t":"2025-12-01T05:00:00Z","v":54710,"vw":83.803375},{"c":84.07,"h":84.65,"l":83.87,"n":676,"o":84.24,"t":"2025-12-02T05:00:00Z","v":38481,"vw":84.213541},{"c":84.38,"h":84.445,"l":83.6,"n":357,"o":83.89,"t":"2025-12-03T05:00:00Z","v":19161,"vw":84.120785},{"c":84.94,"h":84.94,"l":84.26,"n":311,"o":84.26,"t":"2025-12-04T05:00:00Z","v":18001,"vw":84.72331},{"c":84.97,"h":85.3,"l":84.75,"n":1016,"o":85.13,"t":"2025-12-05T05:00:00Z","v":83230,"vw":84.915803},{"c":85.1,"h":85.35,"l":84.72,"n":524,"o":85.35,"t":"2025-12-08T05:00:00Z","v":33552,"vw":84.986276},{"c":84.99,"h":85.3,"l":84.85,"n":410,"o":84.85,"t":"2025-12-09T05:00:00Z","v":34458,"vw":85.109087},{"c":85.21,"h":85.42,"l":84.4685,"n":541,"o":84.91,"t":"2025-12-10T05:00:00Z","v":28311,"vw":84.904811},{"c":85.41,"h":85.51,"l":84.2,"n":435,"o":84.51,"t":"2025-12-11T05:00:00Z","v":25544,"vw":84.82429},{"c":83.71,"h":85.13,"l":83.24,"n":485,"o":85.11,"t":"2025-12-12T05:00:00Z","v":26231,"vw":83.986196},{"c":83.21,"h":84.26,"l":83.21,"n":485,"o":84.26,"t":"2025-12-15T05:00:00Z","v":29388,"vw":83.511018},{"c":83.13,"h":83.365,"l":82.57,"n":355,"o":82.95,"t":"2025-12-16T05:00:00Z","v":40443,"vw":82.907294},{"c":81.63,"h":83.41,"l":81.565,"n":338,"o":83.41,"t":"2025-12-17T05:00:00Z","v":22856,"vw":82.209395},{"c":82.8,"h":83.3741,"l":82.53,"n":298,"o":82.67,"t":"2025-12-18T05:00:00Z","v":128059,"vw":82.863282},{"c":84.09,"h":84.21,"l":83.06,"n":391,"o":83.09,"t":"2025-12-19T05:00:00Z","v":33910,"vw":83.975119},{"c":85.1206,"h":85.14,"l":84.6116,"n":561,"o":84.82,"t":"2025-12-22T05:00:00Z","v":29290,"vw":84.993356},{"c":85.42,"h":85.45,"l":84.77,"n":491,"o":84.82,"t":"2025-12-23T05:00:00Z","v":31911,"vw":85.279179},{"c":85.63,"h":85.63,"l":85.27,"n":269,"o":85.44,"t":"2025-12-24T05:00:00Z","v":14338,"vw":85.440661},{"c":85.37,"h":85.74,"l":85.3,"n":340,"o":85.74,"t":"2025-12-26T05:00:00Z","v":18805,"vw":85.41817},{"c":84.91,"h":85.1,"l":84.64,"n":440,"o":84.84,"t":"2025-12-29T05:00:00Z","v":29409,"vw":84.804116},{"c":84.58,"h":85.0324,"l":84.58,"n":419,"o":84.81,"t":"2025-12-30T05:00:00Z","v":19848,"vw":84.830518},{"c":83.96,"h":84.73,"l":83.95,"n":494,"o":84.73,"t":"2025-12-31T05:00:00Z","v":34545,"vw":84.369134},{"c":84.4771,"h":84.8535,"l":84.07,"n":561,"o":84.72,"t":"2026-01-02T05:00:00Z","v":22201,"vw":84.33873},{"c":85.7084,"h":85.8,"l":85.29,"n":488,"o":85.33,"t":"2026-01-05T05:00:00Z","v":43817,"vw":85.668849},{"c":86.615,"h":86.62,"l":85.65,"n":463,"o":85.88,"t":"2026-01-06T05:00:00Z","v":23866,"vw":86.162345},{"c":86.2563,"h":86.88,"l":86.2,"n":513,"o":86.55,"t":"2026-01-07T05:00:00Z","v":29741,"vw":86.55413},{"c":85.68,"h":86.27,"l":85.41,"n":652,"o":86.27,"t":"2026-01-08T05:00:00Z","v":46225,"vw":85.76875},{"c":86.78,"h":86.89,"l":85.91,"n":453,"o":85.91,"t":"2026-01-09T05:00:00Z","v":33098,"vw":86.706271},{"c":87.29,"h":87.35,"l":86.3441,"n":508,"o":86.41,"t":"2026-01-12T05:00:00Z","v":69068,"vw":86.940893},{"c":87.04,"h":87.48,"l":86.8252,"n":406,"o":87.48,"t":"2026-01-13T05:00:00Z","v":30389,"vw":87.221148},{"c":86.3789,"h":86.77,"l":85.71,"n":639,"o":86.68,"t":"2026-01-14T05:00:00Z","v":26220,"vw":86.097608},{"c":86.89,"h":87.5981,"l":86.89,"n":451,"o":87.23,"t":"2026-01-15T05:00:00Z","v":22295,"vw":87.354452},{"c":87.3585,"h":87.589,"l":86.9502,"n":396,"o":87.37,"t":"2026-01-16T05:00:00Z","v":21614,"vw":87.424076},{"c":85.5049,"h":86.34,"l":85.5049,"n":720,"o":85.8,"t":"2026-01-20T05:00:00Z","v":33834,"vw":85.840558},{"c":86.05,"h":86.4794,"l":84.95,"n":449,"o":85.88,"t":"2026-01-21T05:00:00Z","v":23959,"vw":85.492344},{"c":86.4194,"h":86.83,"l":85.9404,"n":357,"o":86.83,"t":"2026-01-22T05:00:00Z","v":23606,"vw":86.466276},{"c":86.5034,"h":86.82,"l":86.1,"n":389,"o":86.43,"t":"2026-01-23T05:00:00Z","v":58400,"vw":86.436057},{"c":86.7262,"h":87.1,"l":86.3292,"n":490,"o":86.51,"t":"2026-01-26T05:00:00Z","v":23974,"vw":86.96292},{"c":87.8665,"h":87.96,"l":87.3195,"n":496,"o":87.33,"t":"2026-01-27T05:00:00Z","v":55191,"vw":87.841921},{"c":87.8956,"h":88.105,"l":87.68,"n":555,"o":88.09,"t":"2026-01-28T05:00:00Z","v":20839,"vw":87.872114},{"c":87.4654,"h":87.95,"l":85.98,"n":688,"o":87.95,"t":"2026-01-29T05:00:00Z","v":41081,"vw":86.866733},{"c":85.9458,"h":87.35,"l":85.6585,"n":565,"o":87,"t":"2026-01-30T05:00:00Z","v":33317,"vw":86.340043},{"c":86.05,"h":86.515,"l":85.59,"n":910,"o":85.59,"t":"2026-02-02T05:00:00Z","v":50043,"vw":86.309956},{"c":85.6052,"h":86.76,"l":84.58,"n":539,"o":86.76,"t":"2026-02-03T05:00:00Z","v":27954,"vw":85.490938},{"c":83.4,"h":85.55,"l":82.375,"n":924,"o":85.55,"t":"2026-02-04T05:00:00Z","v":256942,"vw":83.316166},{"c":81.83,"h":83.2351,"l":81.5215,"n":691,"o":82.45,"t":"2026-02-05T05:00:00Z","v":42550,"vw":82.190159},{"c":84.51,"h":84.625,"l":82.84,"n":647,"o":82.84,"t":"2026-02-06T05:00:00Z","v":190743,"vw":83.841758},{"c":85.5717,"h":85.915,"l":84.02,"n":583,"o":84.22,"t":"2026-02-09T05:00:00Z","v":42960,"vw":85.581129},{"c":84.91,"h":85.8776,"l":84.91,"n":333,"o":85.76,"t":"2026-02-10T05:00:00Z","v":32225,"vw":85.230441},{"c":85.2054,"h":85.85,"l":84.37,"n":470,"o":85.85,"t":"2026-02-11T05:00:00Z","v":36093,"vw":84.897304},{"c":83.6774,"h":85.76,"l":83.6474,"n":656,"o":85.662,"t":"2026-02-12T05:00:00Z","v":81970,"vw":84.267129},{"c":83.8863,"h":84.53,"l":83.02,"n":474,"o":83.71,"t":"2026-02-13T05:00:00Z","v":24925,"vw":84.116598},{"c":83.92,"h":84.29,"l":82.92,"n":648,"o":83.39,"t":"2026-02-17T05:00:00Z","v":38713,"vw":83.7352},{"c":84.71,"h":85.309,"l":84.25,"n":595,"o":84.25,"t":"2026-02-18T05:00:00Z","v":51881,"vw":85.121104},{"c":84.62,"h":84.84,"l":84.1899,"n":698,"o":84.35,"t":"2026-02-19T05:00:00Z","v":32387,"vw":84.464932},{"c":84.9223,"h":85.43,"l":84.23,"n":635,"o":84.23,"t":"2026-02-20T05:00:00Z","v":34163,"vw":84.851166},{"c":84.21,"h":85.05,"l":83.805,"n":532,"o":84.72,"t":"2026-02-23T05:00:00Z","v":23797,"vw":84.138649},{"c":85.06,"h":85.14,"l":83.72,"n":361,"o":83.72,"t":"2026-02-24T05:00:00Z","v":31762,"vw":84.88639},{"c":85.92,"h":85.96,"l":85.49,"n":361,"o":85.49,"t":"2026-02-25T05:00:00Z","v":34370,"vw":85.902664},{"c":85.122,"h":85.71,"l":84.22,"n":474,"o":85.71,"t":"2026-02-26T05:00:00Z","v":44839,"vw":85.029507},{"c":84.13,"h":84.335,"l":83.58,"n":1033,"o":83.99,"t":"2026-02-27T05:00:00Z","v":192287,"vw":83.703005},{"c":84.17,"h":84.46,"l":82.96,"n":1166,"o":82.96,"t":"2026-03-02T05:00:00Z","v":73013,"vw":84.069116},{"c":83.02,"h":83.18,"l":81.57,"n":1172,"o":82.32,"t":"2026-03-03T05:00:00Z","v":29929,"vw":82.594808},{"c":83.89,"h":84.13,"l":83.12,"n":650,"o":83.12,"t":"2026-03-04T05:00:00Z","v":125930,"vw":83.945614},{"c":82.9798,"h":83.75,"l":82.11,"n":757,"o":83.35,"t":"2026-03-05T05:00:00Z","v":40490,"vw":82.576796},{"c":81.4273,"h":82.25,"l":81.23,"n":653,"o":81.57,"t":"2026-03-06T05:00:00Z","v":35098,"vw":81.899007},{"c":82.887,"h":82.93,"l":80.4,"n":578,"o":80.56,"t":"2026-03-09T04:00:00Z","v":183176,"vw":81.489421},{"c":83.15,"h":84.005,"l":82.845,"n":714,"o":82.98,"t":"2026-03-10T04:00:00Z","v":51485,"vw":83.469151},{"c":83.0576,"h":83.45,"l":82.71,"n":632,"o":83.05,"t":"2026-03-11T04:00:00Z","v":50092,"vw":83.036607},{"c":81.49,"h":82.24,"l":81.3,"n":1684,"o":82.24,"t":"2026-03-12T04:00:00Z","v":189543,"vw":81.744959},{"c":80.87,"h":82.36,"l":80.77,"n":1106,"o":81.94,"t":"2026-03-13T04:00:00Z","v":191436,"vw":81.192271},{"c":82.08,"h":82.45,"l":81.8,"n":887,"o":81.91,"t":"2026-03-16T04:00:00Z","v":217048,"vw":82.043287},{"c":82.5729,"h":82.8707,"l":82.27,"n":473,"o":82.42,"t":"2026-03-17T04:00:00Z","v":33947,"vw":82.519021},{"c":81.53,"h":82.5294,"l":81.47,"n":795,"o":82.25,"t":"2026-03-18T04:00:00Z","v":62451,"vw":82.192812},{"c":81.62,"h":81.9565,"l":80.3,"n":664,"o":80.58,"t":"2026-03-19T04:00:00Z","v":64730,"vw":81.064938},{"c":79.6329,"h":81.31,"l":79.19,"n":716,"o":81.31,"t":"2026-03-20T04:00:00Z","v":68699,"vw":80.077753},{"c":80.8562,"h":81.8103,"l":80.71,"n":645,"o":81.09,"t":"2026-03-23T04:00:00Z","v":86700,"vw":81.062583},{"c":80.7,"h":81.075,"l":80.03,"n":761,"o":80.34,"t":"2026-03-24T04:00:00Z","v":97122,"vw":80.578155},{"c":81.42,"h":81.73,"l":81.09,"n":636,"o":81.55,"t":"2026-03-25T04:00:00Z","v":74048,"vw":81.492444},{"c":79.06,"h":80.6397,"l":79.05,"n":917,"o":80.46,"t":"2026-03-26T04:00:00Z","v":67811,"vw":79.755073},{"c":77.88,"h":79.01,"l":77.685,"n":1106,"o":78.68,"t":"2026-03-27T04:00:00Z","v":268461,"vw":78.130488},{"c":77.04,"h":78.7,"l":76.63,"n":959,"o":78.7,"t":"2026-03-30T04:00:00Z","v":277797,"vw":77.235066},{"c":80.1,"h":80.2,"l":78.0878,"n":962,"o":78.09,"t":"2026-03-31T04:00:00Z","v":297733,"vw":79.465941},{"c":80.98,"h":81.67,"l":80.8,"n":1436,"o":80.89,"t":"2026-04-01T04:00:00Z","v":143354,"vw":81.402178},{"c":80.99,"h":81.26,"l":79.39,"n":753,"o":79.42,"t":"2026-04-02T04:00:00Z","v":63906,"vw":80.681733},{"c":81.33,"h":81.52,"l":81,"n":812,"o":81.05,"t":"2026-04-06T04:00:00Z","v":87734,"vw":81.309678},{"c":81.51,"h":81.54,"l":80.17,"n":837,"o":81.01,"t":"2026-04-07T04:00:00Z","v":61309,"vw":80.835177},{"c":84.08,"h":84.48,"l":83.35,"n":481,"o":84.48,"t":"2026-04-08T04:00:00Z","v":55170,"vw":84.016558},{"c":84.653,"h":84.84,"l":83.808,"n":573,"o":84,"t":"2026-04-09T04:00:00Z","v":51569,"vw":84.499115},{"c":84.8035,"h":85.27,"l":84.7045,"n":412,"o":84.94,"t":"2026-04-10T04:00:00Z","v":43755,"vw":84.847478},{"c":85.58,"h":85.58,"l":84.4743,"n":461,"o":84.5,"t":"2026-04-13T04:00:00Z","v":195163,"vw":84.932342},{"c":87.13,"h":87.1413,"l":86.15,"n":554,"o":86.22,"t":"2026-04-14T04:00:00Z","v":66047,"vw":86.653903},{"c":87.68,"h":87.68,"l":86.94,"n":518,"o":87.27,"t":"2026-04-15T04:00:00Z","v":55634,"vw":87.292301},{"c":87.65,"h":87.9,"l":87.31,"n":808,"o":87.9,"t":"2026-04-16T04:00:00Z","v":99663,"vw":87.478297},{"c":88.939,"h":89.275,"l":88.45,"n":767,"o":88.5,"t":"2026-04-17T04:00:00Z","v":68428,"vw":88.904843},{"c":88.76,"h":88.76,"l":88.17,"n":675,"o":88.75,"t":"2026-04-20T04:00:00Z","v":47702,"vw":88.600366},{"c":87.99,"h":88.96,"l":87.69,"n":790,"o":88.95,"t":"2026-04-21T04:00:00Z","v":62471,"vw":88.274849},{"c":89.32,"h":89.32,"l":88.62,"n":678,"o":88.83,"t":"2026-04-22T04:00:00Z","v":49732,"vw":88.883981},{"c":88.74,"h":89.5699,"l":87.95,"n":646,"o":89.15,"t":"2026-04-23T04:00:00Z","v":71102,"vw":89.129814},{"c":89.5,"h":89.69,"l":88.805,"n":457,"o":89.15,"t":"2026-04-24T04:00:00Z","v":29315,"vw":89.411137},{"c":89.68,"h":89.799,"l":89.04,"n":566,"o":89.35,"t":"2026-04-27T04:00:00Z","v":48491,"vw":89.512297},{"c":88.8,"h":89.3,"l":88.32,"n":672,"o":88.99,"t":"2026-04-28T04:00:00Z","v":40160,"vw":88.751344},{"c":88.78,"h":89.18,"l":88.315,"n":474,"o":89.18,"t":"2026-04-29T04:00:00Z","v":37376,"vw":88.718064},{"c":90.03,"h":90.1,"l":88.815,"n":629,"o":89.46,"t":"2026-04-30T04:00:00Z","v":46022,"vw":89.504714},{"c":90.45,"h":90.96,"l":90.27,"n":728,"o":90.3,"t":"2026-05-01T04:00:00Z","v":54648,"vw":90.614397},{"c":90.19,"h":90.78,"l":89.76,"n":1394,"o":90.49,"t":"2026-05-04T04:00:00Z","v":63955,"vw":90.201809},{"c":91.3592,"h":91.57,"l":91.09,"n":437,"o":91.09,"t":"2026-05-05T04:00:00Z","v":28602,"vw":91.420374},{"c":93.21,"h":93.44,"l":92.2416,"n":655,"o":92.45,"t":"2026-05-06T04:00:00Z","v":51674,"vw":92.975842},{"c":92.15,"h":93.48,"l":91.81,"n":797,"o":93.48,"t":"2026-05-07T04:00:00Z","v":46692,"vw":92.286998},{"c":93.23,"h":93.31,"l":92.94,"n":555,"o":92.94,"t":"2026-05-08T04:00:00Z","v":44853,"vw":93.095342},{"c":93.87,"h":94.32,"l":93.23,"n":687,"o":93.23,"t":"2026-05-11T04:00:00Z","v":71194,"vw":94.02088},{"c":93.623,"h":93.675,"l":92.18,"n":632,"o":93.39,"t":"2026-05-12T04:00:00Z","v":38588,"vw":92.856037},{"c":94.39,"h":94.83,"l":93.315,"n":695,"o":94.03,"t":"2026-05-13T04:00:00Z","v":64717,"vw":94.50218},{"c":95.21,"h":95.3782,"l":94.55,"n":633,"o":94.59,"t":"2026-05-14T04:00:00Z","v":38795,"vw":95.049942},{"c":93.42,"h":93.97,"l":93.21,"n":1021,"o":93.82,"t":"2026-05-15T04:00:00Z","v":66358,"vw":93.627365},{"c":92.1474,"h":93.81,"l":91.3415,"n":807,"o":93.81,"t":"2026-05-18T04:00:00Z","v":42674,"vw":92.174511},{"c":91.68,"h":92.2485,"l":90.41,"n":686,"o":91.29,"t":"2026-05-19T04:00:00Z","v":45555,"vw":91.092414},{"c":93.02,"h":93.32,"l":92.26,"n":754,"o":92.33,"t":"2026-05-20T04:00:00Z","v":29586,"vw":92.908892},{"c":93.82,"h":94.085,"l":92.78,"n":780,"o":92.78,"t":"2026-05-21T04:00:00Z","v":38131,"vw":93.428301},{"c":93.93,"h":94.45,"l":93.92,"n":768,"o":94.2521,"t":"2026-05-22T04:00:00Z","v":35603,"vw":94.254551},{"c":95.62,"h":95.8501,"l":94.94,"n":782,"o":94.94,"t":"2026-05-26T04:00:00Z","v":32260,"vw":95.46504},{"c":95.82,"h":96.18,"l":94.99,"n":767,"o":96.18,"t":"2026-05-27T04:00:00Z","v":46570,"vw":95.523975},{"c":95.84,"h":96.1899,"l":95.13,"n":560,"o":95.7,"t":"2026-05-28T04:00:00Z","v":61098,"vw":95.725724},{"c":95.55,"h":95.965,"l":95.11,"n":700,"o":95.88,"t":"2026-05-29T04:00:00Z","v":41040,"vw":95.42651},{"c":95.53,"h":95.92,"l":94.975,"n":926,"o":95.14,"t":"2026-06-01T04:00:00Z","v":41529,"vw":95.456114},{"c":96.92,"h":97.0794,"l":96.165,"n":803,"o":96.17,"t":"2026-06-02T04:00:00Z","v":42425,"vw":96.794784},{"c":96.61,"h":97.2081,"l":96.51,"n":696,"o":96.92,"t":"2026-06-03T04:00:00Z","v":136902,"vw":96.823665},{"c":96.61,"h":97.087,"l":95.385,"n":522,"o":95.5,"t":"2026-06-04T04:00:00Z","v":39159,"vw":96.414579},{"c":92.67,"h":95.46,"l":92.43,"n":1086,"o":95.46,"t":"2026-06-05T04:00:00Z","v":60341,"vw":93.877246},{"c":93.74,"h":94.425,"l":93.47,"n":561,"o":94.24,"t":"2026-06-08T04:00:00Z","v":31961,"vw":93.935851},{"c":93.0181,"h":94.75,"l":90.48,"n":1084,"o":94.65,"t":"2026-06-09T04:00:00Z","v":45876,"vw":92.686577},{"c":91.35,"h":93.51,"l":91.35,"n":883,"o":92.64,"t":"2026-06-10T04:00:00Z","v":34802,"vw":92.270247},{"c":94.39,"h":94.745,"l":92,"n":896,"o":92.16,"t":"2026-06-11T04:00:00Z","v":69865,"vw":93.394607},{"c":95.31,"h":95.64,"l":94.29,"n":722,"o":94.95,"t":"2026-06-12T04:00:00Z","v":46828,"vw":95.20368},{"c":97.55,"h":97.7358,"l":97.12,"n":627,"o":97.41,"t":"2026-06-15T04:00:00Z","v":35026,"vw":97.507815},{"c":96.73,"h":97.98,"l":96.67,"n":534,"o":97.83,"t":"2026-06-16T04:00:00Z","v":106646,"vw":97.266978},{"c":96.3187,"h":97.7085,"l":96.18,"n":856,"o":97.36,"t":"2026-06-17T04:00:00Z","v":63192,"vw":97.28566},{"c":97.82,"h":98.09,"l":97.48,"n":583,"o":98.05,"t":"2026-06-18T04:00:00Z","v":26846,"vw":97.70259},{"c":98.56,"h":98.86,"l":98.005,"n":815,"o":98.42,"t":"2026-06-22T04:00:00Z","v":42749,"vw":98.468217},{"c":95.8,"h":96.605,"l":95.23,"n":830,"o":95.61,"t":"2026-06-23T04:00:00Z","v":31111,"vw":96.048779},{"c":95.3516,"h":96.34,"l":94.695,"n":916,"o":95.97,"t":"2026-06-24T04:00:00Z","v":92362,"vw":95.989563},{"c":96.8,"h":97.47,"l":95.63,"n":816,"o":97.46,"t":"2026-06-25T04:00:00Z","v":60434,"vw":96.636112},{"c":95.19,"h":96.085,"l":95.04,"n":677,"o":95.65,"t":"2026-06-26T04:00:00Z","v":35081,"vw":95.537089},{"c":97.5,"h":97.5,"l":94.82,"n":697,"o":95.87,"t":"2026-06-29T04:00:00Z","v":34253,"vw":96.913103},{"c":98.57,"h":98.87,"l":97.5856,"n":656,"o":97.62,"t":"2026-06-30T04:00:00Z","v":31706,"vw":98.400579},{"c":96.51,"h":97.3476,"l":96.48,"n":1528,"o":97.31,"t":"2026-07-01T04:00:00Z","v":102180,"vw":96.842661},{"c":94.75,"h":97.1299,"l":93.9,"n":860,"o":96.91,"t":"2026-07-02T04:00:00Z","v":45600,"vw":94.813726},{"c":95.67,"h":96.3124,"l":95.67,"n":582,"o":95.85,"t":"2026-07-06T04:00:00Z","v":34704,"vw":95.930455},{"c":94.64,"h":94.88,"l":93.5526,"n":751,"o":94.88,"t":"2026-07-07T04:00:00Z","v":74213,"vw":94.416489},{"c":94.76,"h":94.94,"l":93.67,"n":1298,"o":94.11,"t":"2026-07-08T04:00:00Z","v":147556,"vw":94.527927},{"c":96.07,"h":96.7,"l":95.64,"n":633,"o":96.2,"t":"2026-07-09T04:00:00Z","v":47569,"vw":96.207328},{"c":96.45,"h":96.6,"l":95.49,"n":605,"o":95.9,"t":"2026-07-10T04:00:00Z","v":47797,"vw":96.176949},{"c":94.7,"h":95.7,"l":94.58,"n":1010,"o":95.7,"t":"2026-07-13T04:00:00Z","v":302991,"vw":94.843724},{"c":95.91,"h":96.27,"l":95.5299,"n":814,"o":96.04,"t":"2026-07-14T04:00:00Z","v":73524,"vw":95.944442},{"c":95.67,"h":96.43,"l":94.445,"n":903,"o":96.43,"t":"2026-07-15T04:00:00Z","v":59734,"vw":95.343485},{"c":93.64,"h":94.99,"l":93.24,"n":875,"o":94.78,"t":"2026-07-16T04:00:00Z","v":79257,"vw":93.973323},{"c":92.96,"h":93.98,"l":92,"n":728,"o":92.18,"t":"2026-07-17T04:00:00Z","v":39296,"vw":93.391678},{"c":92.64,"h":94.44,"l":92.64,"n":938,"o":94.02,"t":"2026-07-20T04:00:00Z","v":78416,"vw":93.308083},{"c":95.01,"h":95.21,"l":94.05,"n":948,"o":94.16,"t":"2026-07-21T04:00:00Z","v":76049,"vw":94.939279},{"c":95.01,"h":95.56,"l":94.48,"n":543,"o":94.54,"t":"2026-07-22T04:00:00Z","v":39908,"vw":95.238855},{"c":94.27,"h":94.72,"l":93.78,"n":757,"o":93.78,"t":"2026-07-23T04:00:00Z","v":60097,"vw":94.419109},{"c":93.36,"h":94.41,"l":92.885,"n":875,"o":94.16,"t":"2026-07-24T04:00:00Z","v":52438,"vw":93.589418},{"c":92.64,"h":94,"l":91.67,"n":807,"o":94,"t":"2026-07-27T04:00:00Z","v":75911,"vw":92.32915},{"c":91.46,"h":91.73,"l":90.15,"n":966,"o":91.57,"t":"2026-07-28T04:00:00Z","v":65584,"vw":91.067078},{"c":89.18,"h":91.56,"l":89.18,"n":1033,"o":91.52,"t":"2026-07-29T04:00:00Z","v":208914,"vw":90.040993},{"c":91.6,"h":92.05,"l":90.65,"n":1097,"o":90.89,"t":"2026-07-30T04:00:00Z","v":167866,"vw":91.631119},{"c":92.14,"h":93.2292,"l":91.18,"n":908,"o":92.99,"t":"2026-07-31T04:00:00Z","v":75251,"vw":92.407007},{"c":93.33,"h":93.45,"l":91.415,"n":1329,"o":91.88,"t":"2026-08-03T04:00:00Z","v":73530,"vw":92.936327},{"c":95.75,"h":96.0635,"l":94.37,"n":646,"o":94.63,"t":"2026-08-04T04:00:00Z","v":44737,"vw":95.484926},{"c":95.65,"h":97.04,"l":95.61,"n":886,"o":96.14,"t":"2026-08-05T04:00:00Z","v":63918,"vw":96.159828},{"c":95.01,"h":96.16,"l":95.01,"n":681,"o":95.06,"t":"2026-08-06T04:00:00Z","v":74939,"vw":95.463235},{"c":95.76,"h":95.9699,"l":94.915,"n":583,"o":95.81,"t":"2026-08-07T04:00:00Z","v":91219,"vw":95.620807},{"c":95.22,"h":95.9,"l":95.125,"n":817,"o":95.77,"t":"2026-08-10T04:00:00Z","v":101725,"vw":95.415853},{"c":95.01,"h":95.66,"l":94.79,"n":676,"o":95.5,"t":"2026-08-11T04:00:00Z","v":95099,"vw":95.050265},{"c":96.17,"h":96.54,"l":95.91,"n":907,"o":96.18,"t":"2026-08-12T04:00:00Z","v":92080,"vw":96.339622},{"c":96.78,"h":97.26,"l":96.27,"n":596,"o":96.27,"t":"2026-08-13T04:00:00Z","v":47586,"vw":97.007738},{"c":96.89,"h":97.4387,"l":96.58,"n":491,"o":96.8,"t":"2026-08-14T04:00:00Z","v":42047,"vw":96.834777},{"c":97.69,"h":98.14,"l":97.44,"n":873,"o":97.44,"t":"2026-08-17T04:00:00Z","v":109848,"vw":97.812246},{"c":95.89,"h":96.71,"l":95.62,"n":686,"o":96.5,"t":"2026-08-18T04:00:00Z","v":44049,"vw":95.975841},{"c":95.23,"h":96.5,"l":95.075,"n":532,"o":96.5,"t":"2026-08-19T04:00:00Z","v":30773,"vw":95.473738},{"c":94.52,"h":95.2699,"l":94.32,"n":1748,"o":94.82,"t":"2026-08-20T04:00:00Z","v":159978,"vw":94.511598},{"c":94.67,"h":95.24,"l":94.395,"n":628,"o":95.24,"t":"2026-08-21T04:00:00Z","v":42649,"vw":94.674834},{"c":93.74,"h":94,"l":93.1419,"n":740,"o":94,"t":"2026-08-24T04:00:00Z","v":80629,"vw":93.52234},{"c":94.52,"h":94.605,"l":94,"n":539,"o":94.39,"t":"2026-08-25T04:00:00Z","v":49856,"vw":94.328639},{"c":94.52,"h":94.64,"l":94.1798,"n":593,"o":94.21,"t":"2026-08-26T04:00:00Z","v":35354,"vw":94.390594},{"c":94.73,"h":95.06,"l":94.275,"n":574,"o":95.04,"t":"2026-08-27T04:00:00Z","v":45812,"vw":94.597794},{"c":93.83,"h":94.84,"l":93.7601,"n":541,"o":94.59,"t":"2026-08-28T04:00:00Z","v":40419,"vw":94.213466},{"c":93.63,"h":93.75,"l":93.075,"n":1186,"o":93.62,"t":"2026-08-31T04:00:00Z","v":78345,"vw":93.45863},{"c":92.9,"h":93.45,"l":92.57,"n":613,"o":92.99,"t":"2026-09-01T04:00:00Z","v":71522,"vw":92.9358},{"c":93.78,"h":93.78,"l":92.9001,"n":414,"o":93.22,"t":"2026-09-02T04:00:00Z","v":23604,"vw":93.46935},{"c":94.4549,"h":94.6,"l":93.56,"n":432,"o":93.97,"t":"2026-09-03T04:00:00Z","v":30036,"vw":94.202206},{"c":95.19,"h":95.19,"l":94.65,"n":609,"o":94.65,"t":"2026-09-04T04:00:00Z","v":58294,"vw":94.964105},{"c":95.39,"h":95.9,"l":95.085,"n":628,"o":95.42,"t":"2026-09-08T04:00:00Z","v":39876,"vw":95.551204},{"c":94.8433,"h":95.3323,"l":94.82,"n":713,"o":95.17,"t":"2026-09-09T04:00:00Z","v":28887,"vw":95.070217},{"c":93.89,"h":94.2031,"l":93.64,"n":596,"o":94.1,"t":"2026-09-10T04:00:00Z","v":65522,"vw":93.906306},{"c":94.68,"h":95.1,"l":94.65,"n":767,"o":94.67,"t":"2026-09-11T04:00:00Z","v":68288,"vw":94.873723},{"c":92.93,"h":93.24,"l":92.6,"n":677,"o":93.07,"t":"2026-09-14T04:00:00Z","v":35756,"vw":93.028993},{"c":92.4,"h":93.11,"l":92.1705,"n":592,"o":93.11,"t":"2026-09-15T04:00:00Z","v":49381,"vw":92.35233},{"c":92.46,"h":93.45,"l":91.84,"n":745,"o":93.06,"t":"2026-09-16T04:00:00Z","v":63757,"vw":93.078015},{"c":94.06,"h":94.06,"l":93.6532,"n":763,"o":94.03,"t":"2026-09-17T04:00:00Z","v":42696,"vw":93.957882},{"c":94.48,"h":94.48,"l":93.75,"n":542,"o":94.19,"t":"2026-09-18T04:00:00Z","v":51758,"vw":94.021521},{"c":96.09,"h":96.33,"l":95.45,"n":835,"o":95.45,"t":"2026-09-21T04:00:00Z","v":47684,"vw":95.917981},{"c":96.61,"h":96.81,"l":95.87,"n":2518,"o":95.87,"t":"2026-09-22T04:00:00Z","v":270780,"vw":96.446945},{"c":95.55,"h":96.48,"l":95.2901,"n":874,"o":96.39,"t":"2026-09-23T04:00:00Z","v":35232,"vw":95.700145},{"c":95.59,"h":95.861,"l":94.91,"n":1356,"o":94.91,"t":"2026-09-24T04:00:00Z","v":241106,"vw":95.601193},{"c":96.16,"h":96.35,"l":95.46,"n":745,"o":96.06,"t":"2026-09-25T04:00:00Z","v":60396,"vw":95.974116},{"c":95.51,"h":96.05,"l":94.9675,"n":591,"o":96.05,"t":"2026-09-28T04:00:00Z","v":52925,"vw":95.498723},{"c":95.43,"h":96,"l":95.23,"n":791,"o":96,"t":"2026-09-29T04:00:00Z","v":76263,"vw":95.498865},{"c":95,"h":95.97,"l":95,"n":903,"o":95.71,"t":"2026-09-30T04:00:00Z","v":107453,"vw":95.713568},{"c":95.75,"h":95.82,"l":94.7276,"n":1266,"o":95.23,"t":"2026-10-01T04:00:00Z","v":68361,"vw":95.415774},{"c":96.46,"h":96.6212,"l":96.02,"n":601,"o":96.39,"t":"2026-10-02T04:00:00Z","v":21278,"vw":96.343343},{"c":96.91,"h":97.08,"l":96.24,"n":666,"o":96.64,"t":"2026-10-05T04:00:00Z","v":23127,"vw":96.767834},{"c":96.92,"h":97.27,"l":96.79,"n":615,"o":97.27,"t":"2026-10-06T04:00:00Z","v":75948,"vw":96.967851},{"c":96.63,"h":96.75,"l":95.96,"n":655,"o":95.99,"t":"2026-10-07T04:00:00Z","v":84406,"vw":96.516439},{"c":95.69,"h":96.38,"l":95.28,"n":946,"o":96.1,"t":"2026-10-08T04:00:00Z","v":53295,"vw":95.867931},{"c":96.39,"h":96.51,"l":95.79,"n":521,"o":96.13,"t":"2026-10-09T04:00:00Z","v":44235,"vw":96.242636},{"c":95.39,"h":96.05,"l":95.2875,"n":881,"o":96.05,"t":"2026-10-12T04:00:00Z","v":53748,"vw":95.618653},{"c":95.12,"h":95.12,"l":94.515,"n":407,"o":94.83,"t":"2026-10-13T04:00:00Z","v":23973,"vw":94.774147},{"c":93.5112,"h":94.61,"l":93.26,"n":444,"o":94.37,"t":"2026-10-14T04:00:00Z","v":18807,"vw":93.722092},{"c":93.3,"h":93.3,"l":91.845,"n":534,"o":92.47,"t":"2026-10-15T04:00:00Z","v":33678,"vw":92.779377},{"c":91.6358,"h":93.16,"l":91.5,"n":672,"o":93.16,"t":"2026-10-16T04:00:00Z","v":28816,"vw":91.998787},{"c":92.32,"h":93.1352,"l":92.32,"n":608,"o":92.68,"t":"2026-10-19T04:00:00Z","v":47492,"vw":92.675003},{"c":92.65,"h":93.0573,"l":91.82,"n":604,"o":91.82,"t":"2026-10-20T04:00:00Z","v":39763,"vw":92.734116},{"c":93.63,"h":93.8373,"l":92.98,"n":494,"o":93.39,"t":"2026-10-21T04:00:00Z","v":32148,"vw":93.554255},{"c":90.73,"h":92.075,"l":90.295,"n":692,"o":92.01,"t":"2026-10-22T04:00:00Z","v":53960,"vw":90.827469}],"volatilityBars":[{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-09-21T12:15:00Z","v":2002,"vw":95},{"c":95.64,"h":95.7,"l":95.45,"n":79,"o":95.45,"t":"2026-09-21T13:30:00Z","v":7847,"vw":95.55032},{"c":95.66,"h":95.66,"l":95.52,"n":20,"o":95.64,"t":"2026-09-21T13:45:00Z","v":3029,"vw":95.609991},{"c":95.6,"h":95.6,"l":95.52,"n":9,"o":95.585,"t":"2026-09-21T14:00:00Z","v":417,"vw":95.570497},{"c":95.92,"h":95.92,"l":95.78,"n":15,"o":95.78,"t":"2026-09-21T14:15:00Z","v":1033,"vw":95.812916},{"c":95.87,"h":95.94,"l":95.87,"n":9,"o":95.94,"t":"2026-09-21T14:30:00Z","v":1393,"vw":95.931088},{"c":95.87,"h":95.87,"l":95.75,"n":6,"o":95.835,"t":"2026-09-21T14:45:00Z","v":1476,"vw":95.855387},{"c":95.85,"h":95.9785,"l":95.835,"n":10,"o":95.835,"t":"2026-09-21T15:00:00Z","v":1791,"vw":95.931549},{"c":96.005,"h":96.06,"l":96.005,"n":39,"o":96.06,"t":"2026-09-21T15:15:00Z","v":573,"vw":96.02246},{"c":96.02,"h":96.02,"l":96.02,"n":1,"o":96.02,"t":"2026-09-21T15:30:00Z","v":120,"vw":96.02},{"c":96.11,"h":96.11,"l":96.1,"n":5,"o":96.1,"t":"2026-09-21T15:45:00Z","v":329,"vw":96.105798},{"c":96.03,"h":96.05,"l":96.03,"n":4,"o":96.035,"t":"2026-09-21T16:00:00Z","v":321,"vw":96.038125},{"c":96.14,"h":96.14,"l":96.14,"n":1,"o":96.14,"t":"2026-09-21T16:15:00Z","v":120,"vw":96.14},{"c":96.0325,"h":96.0325,"l":96.0325,"n":2,"o":96.0325,"t":"2026-09-21T16:30:00Z","v":214,"vw":96.0325},{"c":96.16,"h":96.16,"l":96.16,"n":2,"o":96.16,"t":"2026-09-21T16:45:00Z","v":124,"vw":96.16},{"c":96.02,"h":96.085,"l":96.02,"n":5,"o":96.085,"t":"2026-09-21T17:00:00Z","v":2558,"vw":96.082424},{"c":96.075,"h":96.075,"l":96.075,"n":2,"o":96.075,"t":"2026-09-21T17:15:00Z","v":170,"vw":96.075},{"c":96.1,"h":96.1,"l":96,"n":22,"o":96.035,"t":"2026-09-21T17:30:00Z","v":6802,"vw":96.016035},{"c":96.12,"h":96.12,"l":96.12,"n":1,"o":96.12,"t":"2026-09-21T18:00:00Z","v":127,"vw":96.12},{"c":96.17,"h":96.17,"l":96.17,"n":2,"o":96.17,"t":"2026-09-21T18:15:00Z","v":144,"vw":96.17},{"c":96.2278,"h":96.275,"l":96.2278,"n":15,"o":96.275,"t":"2026-09-21T18:30:00Z","v":1975,"vw":96.270619},{"c":96.295,"h":96.33,"l":96.28,"n":6,"o":96.29,"t":"2026-09-21T18:45:00Z","v":764,"vw":96.29303},{"c":96.235,"h":96.235,"l":96.235,"n":1,"o":96.235,"t":"2026-09-21T19:15:00Z","v":180,"vw":96.235},{"c":96.2,"h":96.315,"l":96.12,"n":40,"o":96.315,"t":"2026-09-21T19:45:00Z","v":5139,"vw":96.207211},{"c":96.09,"h":96.09,"l":96.09,"n":3,"o":96.09,"t":"2026-09-21T20:00:00Z","v":533,"vw":96.09},{"c":96.1,"h":97.32,"l":95.19,"n":21,"o":96.1,"t":"2026-09-21T22:15:00Z","v":2503,"vw":96.130962},{"c":96.1,"h":96.1,"l":96.1,"n":9,"o":96.1,"t":"2026-09-22T11:45:00Z","v":1993,"vw":96.1},{"c":96.43,"h":96.43,"l":95.87,"n":17,"o":95.87,"t":"2026-09-22T13:30:00Z","v":2459,"vw":96.231986},{"c":96.71,"h":96.78,"l":96.49,"n":14,"o":96.49,"t":"2026-09-22T13:45:00Z","v":1606,"vw":96.592766},{"c":96.69,"h":96.71,"l":96.59,"n":21,"o":96.71,"t":"2026-09-22T14:00:00Z","v":1583,"vw":96.671267},{"c":96.4,"h":96.58,"l":96.4,"n":10,"o":96.58,"t":"2026-09-22T14:15:00Z","v":620,"vw":96.52},{"c":96.42,"h":96.55,"l":96.42,"n":4,"o":96.55,"t":"2026-09-22T14:30:00Z","v":600,"vw":96.483333},{"c":96.455,"h":96.455,"l":96.41,"n":5,"o":96.42,"t":"2026-09-22T14:45:00Z","v":408,"vw":96.427586},{"c":96.5,"h":96.5,"l":96.3663,"n":159,"o":96.395,"t":"2026-09-22T15:00:00Z","v":22821,"vw":96.417139},{"c":96.41,"h":96.555,"l":96.41,"n":32,"o":96.5,"t":"2026-09-22T15:15:00Z","v":3044,"vw":96.469421},{"c":96.35,"h":96.41,"l":96.35,"n":6,"o":96.36,"t":"2026-09-22T15:30:00Z","v":911,"vw":96.373112},{"c":96.3401,"h":96.45,"l":96.3401,"n":11,"o":96.39,"t":"2026-09-22T15:45:00Z","v":1182,"vw":96.395726},{"c":96.46,"h":96.49,"l":96.4,"n":27,"o":96.425,"t":"2026-09-22T16:00:00Z","v":1605,"vw":96.459144},{"c":96.33,"h":96.41,"l":96.33,"n":12,"o":96.41,"t":"2026-09-22T16:15:00Z","v":2355,"vw":96.397348},{"c":96.48,"h":96.48,"l":96.34,"n":372,"o":96.405,"t":"2026-09-22T16:30:00Z","v":86056,"vw":96.393431},{"c":96.48,"h":96.561,"l":96.48,"n":11,"o":96.51,"t":"2026-09-22T16:45:00Z","v":618,"vw":96.516416},{"c":96.465,"h":96.56,"l":96.39,"n":526,"o":96.5,"t":"2026-09-22T17:00:00Z","v":71555,"vw":96.480407},{"c":96.53,"h":96.53,"l":96.38,"n":19,"o":96.4675,"t":"2026-09-22T17:15:00Z","v":4526,"vw":96.414737},{"c":96.6,"h":96.6,"l":96.51,"n":15,"o":96.52,"t":"2026-09-22T17:30:00Z","v":1450,"vw":96.545053},{"c":96.68,"h":96.74,"l":96.58,"n":51,"o":96.58,"t":"2026-09-22T17:45:00Z","v":2384,"vw":96.652076},{"c":96.68,"h":96.72,"l":96.63,"n":24,"o":96.64,"t":"2026-09-22T18:00:00Z","v":3152,"vw":96.668},{"c":96.755,"h":96.81,"l":96.71,"n":21,"o":96.71,"t":"2026-09-22T18:15:00Z","v":2676,"vw":96.743831},{"c":96.78,"h":96.78,"l":96.68,"n":4,"o":96.69,"t":"2026-09-22T18:30:00Z","v":308,"vw":96.716667},{"c":96.71,"h":96.71,"l":96.71,"n":1,"o":96.71,"t":"2026-09-22T18:45:00Z","v":660,"vw":96.71},{"c":96.67,"h":96.685,"l":96.605,"n":7,"o":96.615,"t":"2026-09-22T19:00:00Z","v":1862,"vw":96.625406},{"c":96.61,"h":96.61,"l":96.61,"n":1,"o":96.61,"t":"2026-09-22T19:15:00Z","v":160,"vw":96.61},{"c":96.76,"h":96.76,"l":96.695,"n":9,"o":96.695,"t":"2026-09-22T19:30:00Z","v":1035,"vw":96.734567},{"c":96.61,"h":96.735,"l":96.59,"n":12,"o":96.735,"t":"2026-09-22T19:45:00Z","v":548,"vw":96.658926},{"c":96.61,"h":96.61,"l":96.61,"n":3,"o":96.61,"t":"2026-09-22T20:00:00Z","v":266,"vw":96.61},{"c":96.35,"h":97.77,"l":96.3,"n":219,"o":96.7,"t":"2026-09-22T21:15:00Z","v":14680,"vw":96.616309},{"c":96.35,"h":96.5,"l":96.35,"n":77,"o":96.5,"t":"2026-09-22T21:30:00Z","v":5949,"vw":96.463901},{"c":96.69,"h":96.69,"l":96.69,"n":1,"o":96.69,"t":"2026-09-22T21:45:00Z","v":549,"vw":96.69},{"c":96.35,"h":96.35,"l":96.35,"n":23,"o":96.35,"t":"2026-09-22T23:15:00Z","v":277,"vw":96.35},{"c":96.36,"h":96.7,"l":96.28,"n":290,"o":96.6,"t":"2026-09-22T23:30:00Z","v":18503,"vw":96.52913},{"c":96.5,"h":96.7,"l":96.35,"n":95,"o":96.35,"t":"2026-09-22T23:45:00Z","v":8501,"vw":96.53601},{"c":96.7,"h":96.7,"l":96.7,"n":2,"o":96.7,"t":"2026-09-23T11:15:00Z","v":152,"vw":96.7},{"c":96.27,"h":96.27,"l":96.27,"n":1,"o":96.27,"t":"2026-09-23T13:15:00Z","v":100,"vw":96.27},{"c":96.01,"h":96.48,"l":95.98,"n":54,"o":96.39,"t":"2026-09-23T13:30:00Z","v":3912,"vw":96.328377},{"c":95.8017,"h":95.8017,"l":95.8017,"n":2,"o":95.8017,"t":"2026-09-23T13:45:00Z","v":720,"vw":95.8017},{"c":95.845,"h":96.07,"l":95.845,"n":23,"o":96,"t":"2026-09-23T14:00:00Z","v":4102,"vw":95.970199},{"c":95.74,"h":95.8951,"l":95.74,"n":13,"o":95.8951,"t":"2026-09-23T14:15:00Z","v":836,"vw":95.832374},{"c":95.7033,"h":95.7033,"l":95.7033,"n":2,"o":95.7033,"t":"2026-09-23T14:30:00Z","v":336,"vw":95.7033},{"c":95.73,"h":95.735,"l":95.73,"n":5,"o":95.735,"t":"2026-09-23T14:45:00Z","v":403,"vw":95.73125},{"c":95.87,"h":95.87,"l":95.87,"n":3,"o":95.87,"t":"2026-09-23T15:15:00Z","v":655,"vw":95.87},{"c":95.725,"h":95.8299,"l":95.71,"n":10,"o":95.805,"t":"2026-09-23T15:30:00Z","v":871,"vw":95.754905},{"c":95.63,"h":95.63,"l":95.5605,"n":5,"o":95.5605,"t":"2026-09-23T16:00:00Z","v":5916,"vw":95.563299},{"c":95.74,"h":95.74,"l":95.74,"n":3,"o":95.74,"t":"2026-09-23T16:30:00Z","v":178,"vw":95.74},{"c":95.5,"h":95.575,"l":95.42,"n":9,"o":95.575,"t":"2026-09-23T16:45:00Z","v":1087,"vw":95.518188},{"c":95.4063,"h":95.41,"l":95.2901,"n":29,"o":95.41,"t":"2026-09-23T17:00:00Z","v":6138,"vw":95.352457},{"c":95.46,"h":95.5,"l":95.46,"n":3,"o":95.5,"t":"2026-09-23T17:15:00Z","v":401,"vw":95.471099},{"c":95.535,"h":95.535,"l":95.4409,"n":5,"o":95.4409,"t":"2026-09-23T17:30:00Z","v":424,"vw":95.508436},{"c":95.6974,"h":95.6974,"l":95.6974,"n":1,"o":95.6974,"t":"2026-09-23T18:00:00Z","v":299,"vw":95.6974},{"c":95.65,"h":95.65,"l":95.605,"n":5,"o":95.65,"t":"2026-09-23T18:30:00Z","v":1969,"vw":95.646411},{"c":95.565,"h":95.565,"l":95.565,"n":2,"o":95.565,"t":"2026-09-23T18:45:00Z","v":282,"vw":95.565},{"c":95.56,"h":95.56,"l":95.56,"n":2,"o":95.56,"t":"2026-09-23T19:00:00Z","v":227,"vw":95.56},{"c":95.62,"h":95.62,"l":95.585,"n":12,"o":95.6,"t":"2026-09-23T19:15:00Z","v":476,"vw":95.600249},{"c":95.55,"h":95.55,"l":95.53,"n":20,"o":95.5395,"t":"2026-09-23T19:45:00Z","v":1063,"vw":95.539767},{"c":95.55,"h":95.55,"l":95.55,"n":3,"o":95.55,"t":"2026-09-23T20:00:00Z","v":484,"vw":95.55},{"c":95.03,"h":95.03,"l":94.91,"n":15,"o":94.91,"t":"2026-09-24T13:30:00Z","v":325,"vw":94.985769},{"c":95.15,"h":95.15,"l":95.15,"n":1,"o":95.15,"t":"2026-09-24T13:45:00Z","v":100,"vw":95.15},{"c":95.29,"h":95.29,"l":95.29,"n":6,"o":95.29,"t":"2026-09-24T14:00:00Z","v":192,"vw":95.29},{"c":95.31,"h":95.31,"l":95.31,"n":1,"o":95.31,"t":"2026-09-24T14:15:00Z","v":103,"vw":95.31},{"c":95.23,"h":95.23,"l":95.23,"n":1,"o":95.23,"t":"2026-09-24T14:45:00Z","v":327,"vw":95.23},{"c":94.98,"h":94.98,"l":94.98,"n":5,"o":94.98,"t":"2026-09-24T15:00:00Z","v":135,"vw":94.98},{"c":95,"h":95,"l":94.985,"n":7,"o":95,"t":"2026-09-24T15:15:00Z","v":958,"vw":94.995926},{"c":95.08,"h":95.08,"l":95.02,"n":5,"o":95.02,"t":"2026-09-24T15:30:00Z","v":1171,"vw":95.073143},{"c":95.06,"h":95.06,"l":94.9315,"n":7,"o":94.9315,"t":"2026-09-24T15:45:00Z","v":608,"vw":95.028491},{"c":95.09,"h":95.09,"l":94.995,"n":47,"o":95.06,"t":"2026-09-24T16:00:00Z","v":8324,"vw":95.012364},{"c":95.43,"h":95.53,"l":95.13,"n":32,"o":95.13,"t":"2026-09-24T16:15:00Z","v":2943,"vw":95.313247},{"c":95.861,"h":95.861,"l":95.46,"n":8,"o":95.46,"t":"2026-09-24T16:30:00Z","v":969,"vw":95.639689},{"c":95.695,"h":95.71,"l":95.64,"n":165,"o":95.68,"t":"2026-09-24T16:45:00Z","v":45769,"vw":95.669065},{"c":95.64,"h":95.76,"l":95.54,"n":419,"o":95.565,"t":"2026-09-24T17:00:00Z","v":108483,"vw":95.643126},{"c":95.55,"h":95.69,"l":95.49,"n":89,"o":95.6375,"t":"2026-09-24T17:15:00Z","v":42658,"vw":95.612015},{"c":95.4,"h":95.6,"l":95.4,"n":26,"o":95.58,"t":"2026-09-24T17:30:00Z","v":5173,"vw":95.504898},{"c":95.45,"h":95.48,"l":95.3475,"n":55,"o":95.3475,"t":"2026-09-24T17:45:00Z","v":1457,"vw":95.4375},{"c":95.4175,"h":95.47,"l":95.38,"n":21,"o":95.45,"t":"2026-09-24T18:00:00Z","v":3280,"vw":95.433333},{"c":95.575,"h":95.575,"l":95.47,"n":13,"o":95.49,"t":"2026-09-24T18:15:00Z","v":2599,"vw":95.508181},{"c":95.505,"h":95.61,"l":95.505,"n":27,"o":95.505,"t":"2026-09-24T18:30:00Z","v":2517,"vw":95.567196},{"c":95.65,"h":95.65,"l":95.58,"n":9,"o":95.58,"t":"2026-09-24T18:45:00Z","v":1249,"vw":95.620734},{"c":95.63,"h":95.63,"l":95.585,"n":10,"o":95.585,"t":"2026-09-24T19:00:00Z","v":1274,"vw":95.600025},{"c":95.65,"h":95.67,"l":95.63,"n":28,"o":95.63,"t":"2026-09-24T19:30:00Z","v":2294,"vw":95.642704},{"c":95.595,"h":95.7,"l":95.595,"n":37,"o":95.65,"t":"2026-09-24T19:45:00Z","v":2268,"vw":95.646544},{"c":95.59,"h":95.59,"l":95.59,"n":4,"o":95.59,"t":"2026-09-24T20:00:00Z","v":259,"vw":95.59},{"c":95.85,"h":95.85,"l":95.85,"n":16,"o":95.85,"t":"2026-09-25T12:00:00Z","v":4003,"vw":95.85},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-09-25T12:15:00Z","v":3994,"vw":96},{"c":96.115,"h":96.115,"l":95.85,"n":40,"o":96.06,"t":"2026-09-25T13:30:00Z","v":10070,"vw":96.005065},{"c":95.65,"h":95.69,"l":95.65,"n":2,"o":95.69,"t":"2026-09-25T14:00:00Z","v":300,"vw":95.676667},{"c":95.625,"h":95.625,"l":95.46,"n":10,"o":95.46,"t":"2026-09-25T14:15:00Z","v":694,"vw":95.55877},{"c":95.66,"h":95.75,"l":95.48,"n":30,"o":95.54,"t":"2026-09-25T14:30:00Z","v":8221,"vw":95.558527},{"c":95.75,"h":95.82,"l":95.71,"n":12,"o":95.72,"t":"2026-09-25T14:45:00Z","v":1480,"vw":95.753017},{"c":95.78,"h":95.86,"l":95.78,"n":12,"o":95.853,"t":"2026-09-25T15:15:00Z","v":1887,"vw":95.84956},{"c":95.87,"h":95.91,"l":95.75,"n":10,"o":95.75,"t":"2026-09-25T15:30:00Z","v":2016,"vw":95.865691},{"c":95.86,"h":95.86,"l":95.685,"n":5,"o":95.685,"t":"2026-09-25T15:45:00Z","v":402,"vw":95.797179},{"c":96.25,"h":96.25,"l":96.2,"n":7,"o":96.2,"t":"2026-09-25T16:00:00Z","v":578,"vw":96.232787},{"c":96.195,"h":96.195,"l":96.115,"n":4,"o":96.115,"t":"2026-09-25T16:15:00Z","v":1247,"vw":96.182055},{"c":96.1796,"h":96.23,"l":96.115,"n":9,"o":96.23,"t":"2026-09-25T16:30:00Z","v":1996,"vw":96.183512},{"c":96.14,"h":96.155,"l":96.14,"n":6,"o":96.155,"t":"2026-09-25T16:45:00Z","v":1168,"vw":96.153606},{"c":96.22,"h":96.25,"l":96.16,"n":13,"o":96.16,"t":"2026-09-25T17:00:00Z","v":1550,"vw":96.210559},{"c":96.19,"h":96.2038,"l":96.19,"n":4,"o":96.2038,"t":"2026-09-25T17:15:00Z","v":732,"vw":96.192473},{"c":96.12,"h":96.17,"l":96.12,"n":11,"o":96.17,"t":"2026-09-25T17:30:00Z","v":1194,"vw":96.155},{"c":96.13,"h":96.13,"l":96.07,"n":4,"o":96.07,"t":"2026-09-25T17:45:00Z","v":619,"vw":96.089449},{"c":96.15,"h":96.15,"l":96.11,"n":14,"o":96.115,"t":"2026-09-25T18:00:00Z","v":1425,"vw":96.125851},{"c":96.055,"h":96.13,"l":96.055,"n":3,"o":96.13,"t":"2026-09-25T18:15:00Z","v":636,"vw":96.084646},{"c":96.11,"h":96.2,"l":96.11,"n":18,"o":96.2,"t":"2026-09-25T18:30:00Z","v":2403,"vw":96.139694},{"c":96.116,"h":96.116,"l":96.115,"n":3,"o":96.115,"t":"2026-09-25T18:45:00Z","v":758,"vw":96.115348},{"c":96.1943,"h":96.21,"l":96.135,"n":33,"o":96.19,"t":"2026-09-25T19:00:00Z","v":4205,"vw":96.184123},{"c":96.186,"h":96.234,"l":96.16,"n":18,"o":96.16,"t":"2026-09-25T19:15:00Z","v":1074,"vw":96.185278},{"c":96.19,"h":96.19,"l":96.13,"n":24,"o":96.13,"t":"2026-09-25T19:30:00Z","v":1364,"vw":96.14534},{"c":96.235,"h":96.35,"l":96.235,"n":23,"o":96.3,"t":"2026-09-25T19:45:00Z","v":1992,"vw":96.287866},{"c":96.16,"h":96.16,"l":96.16,"n":3,"o":96.16,"t":"2026-09-25T20:00:00Z","v":226,"vw":96.16},{"c":96.05,"h":96.05,"l":96.05,"n":15,"o":96.05,"t":"2026-09-28T13:30:00Z","v":1864,"vw":96.05},{"c":95.81,"h":95.8199,"l":95.81,"n":2,"o":95.8199,"t":"2026-09-28T13:45:00Z","v":396,"vw":95.8174},{"c":95.47,"h":95.795,"l":95.47,"n":7,"o":95.795,"t":"2026-09-28T14:00:00Z","v":450,"vw":95.702143},{"c":95.5222,"h":95.535,"l":95.51,"n":7,"o":95.51,"t":"2026-09-28T14:15:00Z","v":673,"vw":95.522397},{"c":95.14,"h":95.56,"l":95.135,"n":16,"o":95.56,"t":"2026-09-28T14:30:00Z","v":9507,"vw":95.429764},{"c":95.07,"h":95.085,"l":94.9675,"n":21,"o":95.085,"t":"2026-09-28T14:45:00Z","v":2254,"vw":95.046236},{"c":95.22,"h":95.22,"l":95.16,"n":3,"o":95.16,"t":"2026-09-28T15:00:00Z","v":334,"vw":95.192593},{"c":95.11,"h":95.11,"l":95.04,"n":5,"o":95.04,"t":"2026-09-28T15:15:00Z","v":652,"vw":95.095},{"c":95.13,"h":95.145,"l":95.13,"n":2,"o":95.145,"t":"2026-09-28T15:30:00Z","v":258,"vw":95.135814},{"c":95.73,"h":95.75,"l":95.25,"n":22,"o":95.25,"t":"2026-09-28T16:15:00Z","v":2730,"vw":95.465556},{"c":95.4822,"h":95.66,"l":95.4822,"n":12,"o":95.66,"t":"2026-09-28T16:30:00Z","v":1336,"vw":95.577465},{"c":95.5031,"h":95.54,"l":95.38,"n":55,"o":95.54,"t":"2026-09-28T16:45:00Z","v":1918,"vw":95.455417},{"c":95.68,"h":95.73,"l":95.45,"n":23,"o":95.45,"t":"2026-09-28T17:00:00Z","v":2446,"vw":95.552624},{"c":95.51,"h":95.63,"l":95.45,"n":38,"o":95.63,"t":"2026-09-28T17:15:00Z","v":8034,"vw":95.48603},{"c":95.4925,"h":95.55,"l":95.45,"n":5,"o":95.45,"t":"2026-09-28T17:30:00Z","v":3859,"vw":95.457647},{"c":95.53,"h":95.53,"l":95.53,"n":1,"o":95.53,"t":"2026-09-28T17:45:00Z","v":100,"vw":95.53},{"c":95.61,"h":95.61,"l":95.575,"n":3,"o":95.575,"t":"2026-09-28T18:00:00Z","v":3608,"vw":95.578944},{"c":95.56,"h":95.62,"l":95.56,"n":6,"o":95.62,"t":"2026-09-28T18:15:00Z","v":767,"vw":95.596408},{"c":95.5,"h":95.57,"l":95.5,"n":10,"o":95.53,"t":"2026-09-28T18:30:00Z","v":1585,"vw":95.555},{"c":95.615,"h":95.615,"l":95.615,"n":2,"o":95.615,"t":"2026-09-28T18:45:00Z","v":463,"vw":95.615},{"c":95.63,"h":95.63,"l":95.63,"n":3,"o":95.63,"t":"2026-09-28T19:00:00Z","v":137,"vw":95.63},{"c":95.46,"h":95.609,"l":95.46,"n":12,"o":95.609,"t":"2026-09-28T19:15:00Z","v":5410,"vw":95.597135},{"c":95.51,"h":95.51,"l":95.51,"n":5,"o":95.51,"t":"2026-09-28T19:30:00Z","v":113,"vw":95.51},{"c":95.41,"h":95.435,"l":95.41,"n":11,"o":95.43,"t":"2026-09-28T19:45:00Z","v":726,"vw":95.425861},{"c":95.51,"h":95.51,"l":95.51,"n":5,"o":95.51,"t":"2026-09-28T20:00:00Z","v":166,"vw":95.51},{"c":95.71,"h":95.71,"l":95.6,"n":7,"o":95.6,"t":"2026-09-29T12:00:00Z","v":3980,"vw":95.654945},{"c":95.62,"h":96,"l":95.62,"n":26,"o":96,"t":"2026-09-29T13:30:00Z","v":3562,"vw":95.890395},{"c":95.615,"h":95.68,"l":95.608,"n":10,"o":95.66,"t":"2026-09-29T14:00:00Z","v":1670,"vw":95.630833},{"c":95.8,"h":95.8,"l":95.66,"n":11,"o":95.75,"t":"2026-09-29T14:15:00Z","v":1289,"vw":95.733316},{"c":95.71,"h":95.71,"l":95.62,"n":12,"o":95.7,"t":"2026-09-29T14:30:00Z","v":1506,"vw":95.681649},{"c":95.65,"h":95.65,"l":95.595,"n":3,"o":95.595,"t":"2026-09-29T14:45:00Z","v":411,"vw":95.612032},{"c":95.4798,"h":95.54,"l":95.45,"n":5,"o":95.54,"t":"2026-09-29T15:00:00Z","v":548,"vw":95.483797},{"c":95.265,"h":95.54,"l":95.265,"n":10,"o":95.54,"t":"2026-09-29T15:15:00Z","v":2075,"vw":95.355379},{"c":95.34,"h":95.35,"l":95.255,"n":7,"o":95.255,"t":"2026-09-29T15:30:00Z","v":1179,"vw":95.331434},{"c":95.37,"h":95.37,"l":95.3,"n":10,"o":95.35,"t":"2026-09-29T15:45:00Z","v":1821,"vw":95.35226},{"c":95.24,"h":95.24,"l":95.24,"n":2,"o":95.24,"t":"2026-09-29T16:00:00Z","v":150,"vw":95.24},{"c":95.315,"h":95.315,"l":95.315,"n":1,"o":95.315,"t":"2026-09-29T16:15:00Z","v":288,"vw":95.315},{"c":95.25,"h":95.3292,"l":95.25,"n":7,"o":95.3292,"t":"2026-09-29T16:30:00Z","v":518,"vw":95.277344},{"c":95.3,"h":95.35,"l":95.25,"n":10,"o":95.25,"t":"2026-09-29T16:45:00Z","v":3170,"vw":95.291137},{"c":95.35,"h":95.35,"l":95.3068,"n":2,"o":95.3068,"t":"2026-09-29T17:00:00Z","v":390,"vw":95.317877},{"c":95.28,"h":95.305,"l":95.28,"n":5,"o":95.305,"t":"2026-09-29T17:15:00Z","v":1426,"vw":95.281871},{"c":95.32,"h":95.32,"l":95.32,"n":1,"o":95.32,"t":"2026-09-29T17:30:00Z","v":100,"vw":95.32},{"c":95.23,"h":95.265,"l":95.23,"n":9,"o":95.265,"t":"2026-09-29T17:45:00Z","v":958,"vw":95.244616},{"c":95.43,"h":95.43,"l":95.32,"n":15,"o":95.32,"t":"2026-09-29T18:00:00Z","v":5071,"vw":95.405284},{"c":95.3901,"h":95.48,"l":95.3901,"n":13,"o":95.46,"t":"2026-09-29T18:15:00Z","v":3324,"vw":95.40659},{"c":95.61,"h":95.61,"l":95.44,"n":9,"o":95.51,"t":"2026-09-29T18:30:00Z","v":681,"vw":95.499889},{"c":95.515,"h":95.56,"l":95.45,"n":11,"o":95.45,"t":"2026-09-29T18:45:00Z","v":1493,"vw":95.498708},{"c":95.545,"h":95.545,"l":95.545,"n":2,"o":95.545,"t":"2026-09-29T19:00:00Z","v":791,"vw":95.545},{"c":95.515,"h":95.56,"l":95.505,"n":8,"o":95.505,"t":"2026-09-29T19:15:00Z","v":987,"vw":95.518977},{"c":95.43,"h":95.61,"l":95.41,"n":234,"o":95.515,"t":"2026-09-29T19:30:00Z","v":29617,"vw":95.536172},{"c":95.43,"h":95.52,"l":95.38,"n":52,"o":95.38,"t":"2026-09-29T19:45:00Z","v":5758,"vw":95.477823},{"c":95.43,"h":95.43,"l":95.43,"n":4,"o":95.43,"t":"2026-09-29T20:00:00Z","v":364,"vw":95.43},{"c":95.5,"h":95.5,"l":95.5,"n":52,"o":95.5,"t":"2026-09-30T11:30:00Z","v":4036,"vw":95.5},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-09-30T11:45:00Z","v":3980,"vw":95.5},{"c":95.77,"h":95.82,"l":95.7,"n":17,"o":95.71,"t":"2026-09-30T13:30:00Z","v":2020,"vw":95.787666},{"c":95.84,"h":95.875,"l":95.83,"n":17,"o":95.8402,"t":"2026-09-30T14:00:00Z","v":6501,"vw":95.845219},{"c":95.76,"h":95.9,"l":95.76,"n":8,"o":95.9,"t":"2026-09-30T14:15:00Z","v":1196,"vw":95.830632},{"c":95.78,"h":95.78,"l":95.7,"n":26,"o":95.775,"t":"2026-09-30T14:30:00Z","v":11276,"vw":95.753434},{"c":95.85,"h":95.97,"l":95.7901,"n":35,"o":95.91,"t":"2026-09-30T14:45:00Z","v":15532,"vw":95.873359},{"c":95.79,"h":95.86,"l":95.73,"n":88,"o":95.845,"t":"2026-09-30T15:00:00Z","v":12138,"vw":95.787518},{"c":95.72,"h":95.83,"l":95.6,"n":47,"o":95.79,"t":"2026-09-30T15:15:00Z","v":5023,"vw":95.733298},{"c":95.571,"h":95.7375,"l":95.571,"n":12,"o":95.7375,"t":"2026-09-30T15:30:00Z","v":1137,"vw":95.662924},{"c":95.7417,"h":95.825,"l":95.7405,"n":5,"o":95.825,"t":"2026-09-30T16:00:00Z","v":1673,"vw":95.806523},{"c":95.705,"h":95.705,"l":95.705,"n":4,"o":95.705,"t":"2026-09-30T16:15:00Z","v":247,"vw":95.705},{"c":95.745,"h":95.745,"l":95.6,"n":11,"o":95.7448,"t":"2026-09-30T16:45:00Z","v":2323,"vw":95.713645},{"c":95.8,"h":95.8,"l":95.8,"n":1,"o":95.8,"t":"2026-09-30T17:00:00Z","v":1118,"vw":95.8},{"c":95.62,"h":95.68,"l":95.62,"n":2,"o":95.68,"t":"2026-09-30T17:15:00Z","v":325,"vw":95.643077},{"c":95.5875,"h":95.65,"l":95.55,"n":15,"o":95.55,"t":"2026-09-30T17:30:00Z","v":1816,"vw":95.592057},{"c":95.71,"h":95.71,"l":95.52,"n":26,"o":95.645,"t":"2026-09-30T17:45:00Z","v":3228,"vw":95.666396},{"c":95.69,"h":95.69,"l":95.62,"n":3,"o":95.62,"t":"2026-09-30T18:00:00Z","v":240,"vw":95.658368},{"c":95.52,"h":95.61,"l":95.51,"n":9,"o":95.61,"t":"2026-09-30T18:15:00Z","v":3667,"vw":95.548884},{"c":95.5,"h":95.565,"l":95.49,"n":25,"o":95.52,"t":"2026-09-30T18:30:00Z","v":4227,"vw":95.508723},{"c":95.51,"h":95.54,"l":95.375,"n":20,"o":95.54,"t":"2026-09-30T18:45:00Z","v":4755,"vw":95.462109},{"c":95.58,"h":95.58,"l":95.51,"n":27,"o":95.51,"t":"2026-09-30T19:00:00Z","v":1871,"vw":95.541618},{"c":95.5,"h":95.57,"l":95.47,"n":31,"o":95.57,"t":"2026-09-30T19:15:00Z","v":2560,"vw":95.504383},{"c":95.46,"h":95.53,"l":95.405,"n":33,"o":95.51,"t":"2026-09-30T19:30:00Z","v":2312,"vw":95.464855},{"c":95.19,"h":95.45,"l":95.18,"n":22,"o":95.431,"t":"2026-09-30T19:45:00Z","v":3003,"vw":95.390712},{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-09-30T20:00:00Z","v":225,"vw":95},{"c":95,"h":95.1,"l":95,"n":23,"o":95.1,"t":"2026-09-30T21:45:00Z","v":7998,"vw":95.050025},{"c":95.23,"h":95.23,"l":95.22,"n":3,"o":95.22,"t":"2026-10-01T13:15:00Z","v":304,"vw":95.223333},{"c":95.06,"h":95.23,"l":95.04,"n":40,"o":95.23,"t":"2026-10-01T13:30:00Z","v":3663,"vw":95.209894},{"c":95.06,"h":95.13,"l":95.06,"n":26,"o":95.13,"t":"2026-10-01T13:45:00Z","v":1239,"vw":95.112771},{"c":94.838,"h":94.87,"l":94.7276,"n":17,"o":94.81,"t":"2026-10-01T14:00:00Z","v":1704,"vw":94.804808},{"c":94.91,"h":94.91,"l":94.83,"n":15,"o":94.83,"t":"2026-10-01T14:15:00Z","v":1039,"vw":94.890466},{"c":95.2251,"h":95.2251,"l":94.93,"n":13,"o":94.93,"t":"2026-10-01T14:30:00Z","v":667,"vw":95.023775},{"c":95.23,"h":95.23,"l":95.08,"n":17,"o":95.15,"t":"2026-10-01T14:45:00Z","v":1190,"vw":95.147923},{"c":94.77,"h":94.825,"l":94.77,"n":2,"o":94.825,"t":"2026-10-01T15:00:00Z","v":229,"vw":94.79762},{"c":95.16,"h":95.16,"l":95.05,"n":173,"o":95.05,"t":"2026-10-01T15:15:00Z","v":5335,"vw":95.108983},{"c":94.93,"h":94.97,"l":94.93,"n":9,"o":94.97,"t":"2026-10-01T15:30:00Z","v":267,"vw":94.95},{"c":95.11,"h":95.11,"l":94.92,"n":27,"o":94.925,"t":"2026-10-01T15:45:00Z","v":2102,"vw":94.98324},{"c":95.075,"h":95.075,"l":95.075,"n":6,"o":95.075,"t":"2026-10-01T16:00:00Z","v":210,"vw":95.075},{"c":95.16,"h":95.16,"l":95.06,"n":25,"o":95.07,"t":"2026-10-01T16:15:00Z","v":7875,"vw":95.129095},{"c":95.22,"h":95.28,"l":95.22,"n":16,"o":95.28,"t":"2026-10-01T16:30:00Z","v":1137,"vw":95.236937},{"c":95.06,"h":95.06,"l":95.055,"n":5,"o":95.055,"t":"2026-10-01T16:45:00Z","v":355,"vw":95.057134},{"c":95.62,"h":95.64,"l":95.62,"n":17,"o":95.64,"t":"2026-10-01T17:15:00Z","v":4191,"vw":95.638767},{"c":95.735,"h":95.79,"l":95.71,"n":12,"o":95.79,"t":"2026-10-01T17:30:00Z","v":490,"vw":95.742853},{"c":95.51,"h":95.7,"l":95.51,"n":96,"o":95.66,"t":"2026-10-01T17:45:00Z","v":1115,"vw":95.584928},{"c":95.32,"h":95.32,"l":95.32,"n":9,"o":95.32,"t":"2026-10-01T18:00:00Z","v":618,"vw":95.32},{"c":95.54,"h":95.555,"l":95.5,"n":11,"o":95.5339,"t":"2026-10-01T18:15:00Z","v":3392,"vw":95.551079},{"c":95.58,"h":95.58,"l":95.58,"n":1,"o":95.58,"t":"2026-10-01T18:30:00Z","v":600,"vw":95.58},{"c":95.595,"h":95.595,"l":95.595,"n":1,"o":95.595,"t":"2026-10-01T18:45:00Z","v":473,"vw":95.595},{"c":95.62,"h":95.7,"l":95.615,"n":5,"o":95.615,"t":"2026-10-01T19:00:00Z","v":429,"vw":95.644704},{"c":95.59,"h":95.63,"l":95.59,"n":30,"o":95.63,"t":"2026-10-01T19:15:00Z","v":5981,"vw":95.624374},{"c":95.6,"h":95.61,"l":95.6,"n":9,"o":95.61,"t":"2026-10-01T19:30:00Z","v":314,"vw":95.605215},{"c":95.62,"h":95.82,"l":95.62,"n":130,"o":95.71,"t":"2026-10-01T19:45:00Z","v":14764,"vw":95.713664},{"c":95.75,"h":95.75,"l":95.75,"n":4,"o":95.75,"t":"2026-10-01T20:00:00Z","v":407,"vw":95.75},{"c":96.39,"h":96.39,"l":96.39,"n":7,"o":96.39,"t":"2026-10-02T13:30:00Z","v":528,"vw":96.39},{"c":96.355,"h":96.54,"l":96.25,"n":6,"o":96.54,"t":"2026-10-02T13:45:00Z","v":436,"vw":96.352217},{"c":96.5122,"h":96.5122,"l":96.47,"n":3,"o":96.47,"t":"2026-10-02T14:00:00Z","v":633,"vw":96.505259},{"c":96.6169,"h":96.6169,"l":96.6169,"n":2,"o":96.6169,"t":"2026-10-02T14:15:00Z","v":104,"vw":96.6169},{"c":96.6212,"h":96.6212,"l":96.6212,"n":2,"o":96.6212,"t":"2026-10-02T14:30:00Z","v":370,"vw":96.6212},{"c":96.46,"h":96.5,"l":96.45,"n":7,"o":96.5,"t":"2026-10-02T14:45:00Z","v":1346,"vw":96.463821},{"c":96.22,"h":96.22,"l":96.15,"n":4,"o":96.15,"t":"2026-10-02T15:00:00Z","v":911,"vw":96.165556},{"c":96.09,"h":96.1,"l":96.02,"n":18,"o":96.1,"t":"2026-10-02T15:15:00Z","v":2519,"vw":96.079376},{"c":96.26,"h":96.26,"l":96.24,"n":2,"o":96.24,"t":"2026-10-02T15:30:00Z","v":200,"vw":96.25},{"c":96.38,"h":96.38,"l":96.21,"n":12,"o":96.21,"t":"2026-10-02T15:45:00Z","v":932,"vw":96.307877},{"c":96.39,"h":96.39,"l":96.39,"n":3,"o":96.39,"t":"2026-10-02T16:00:00Z","v":104,"vw":96.39},{"c":96.376,"h":96.44,"l":96.376,"n":5,"o":96.44,"t":"2026-10-02T16:15:00Z","v":347,"vw":96.395692},{"c":96.3,"h":96.39,"l":96.3,"n":7,"o":96.37,"t":"2026-10-02T16:30:00Z","v":411,"vw":96.359553},{"c":96.345,"h":96.345,"l":96.345,"n":5,"o":96.345,"t":"2026-10-02T16:45:00Z","v":665,"vw":96.345},{"c":96.335,"h":96.4,"l":96.335,"n":2,"o":96.4,"t":"2026-10-02T17:00:00Z","v":200,"vw":96.3675},{"c":96.375,"h":96.375,"l":96.365,"n":5,"o":96.365,"t":"2026-10-02T17:45:00Z","v":2356,"vw":96.370556},{"c":96.335,"h":96.38,"l":96.335,"n":10,"o":96.38,"t":"2026-10-02T18:15:00Z","v":2684,"vw":96.377567},{"c":96.39,"h":96.39,"l":96.39,"n":1,"o":96.39,"t":"2026-10-02T18:45:00Z","v":100,"vw":96.39},{"c":96.385,"h":96.395,"l":96.3608,"n":5,"o":96.395,"t":"2026-10-02T19:00:00Z","v":316,"vw":96.380066},{"c":96.52,"h":96.53,"l":96.4699,"n":12,"o":96.4699,"t":"2026-10-02T19:30:00Z","v":760,"vw":96.487848},{"c":96.46,"h":96.48,"l":96.41,"n":11,"o":96.48,"t":"2026-10-02T19:45:00Z","v":631,"vw":96.450382},{"c":96.46,"h":96.46,"l":96.46,"n":3,"o":96.46,"t":"2026-10-02T20:00:00Z","v":453,"vw":96.46},{"c":96.64,"h":96.64,"l":96.64,"n":17,"o":96.64,"t":"2026-10-05T13:30:00Z","v":655,"vw":96.64},{"c":96.31,"h":96.35,"l":96.24,"n":18,"o":96.35,"t":"2026-10-05T13:45:00Z","v":1107,"vw":96.280861},{"c":96.54,"h":96.6,"l":96.54,"n":13,"o":96.6,"t":"2026-10-05T14:15:00Z","v":674,"vw":96.584488},{"c":96.495,"h":96.5407,"l":96.495,"n":13,"o":96.5085,"t":"2026-10-05T14:30:00Z","v":1423,"vw":96.519761},{"c":96.63,"h":96.63,"l":96.63,"n":2,"o":96.63,"t":"2026-10-05T14:45:00Z","v":133,"vw":96.63},{"c":96.6409,"h":96.6409,"l":96.575,"n":22,"o":96.575,"t":"2026-10-05T15:15:00Z","v":1224,"vw":96.616074},{"c":96.65,"h":96.6585,"l":96.62,"n":6,"o":96.62,"t":"2026-10-05T15:30:00Z","v":647,"vw":96.63136},{"c":96.7396,"h":96.7396,"l":96.7396,"n":1,"o":96.7396,"t":"2026-10-05T15:45:00Z","v":668,"vw":96.7396},{"c":96.78,"h":96.78,"l":96.78,"n":4,"o":96.78,"t":"2026-10-05T16:00:00Z","v":251,"vw":96.78},{"c":96.75,"h":96.75,"l":96.75,"n":3,"o":96.75,"t":"2026-10-05T16:15:00Z","v":190,"vw":96.75},{"c":96.7265,"h":96.7265,"l":96.7265,"n":1,"o":96.7265,"t":"2026-10-05T16:30:00Z","v":200,"vw":96.7265},{"c":96.85,"h":96.8797,"l":96.85,"n":3,"o":96.8797,"t":"2026-10-05T16:45:00Z","v":430,"vw":96.859876},{"c":96.825,"h":96.825,"l":96.804,"n":2,"o":96.804,"t":"2026-10-05T17:00:00Z","v":442,"vw":96.815498},{"c":96.87,"h":96.87,"l":96.87,"n":3,"o":96.87,"t":"2026-10-05T17:15:00Z","v":261,"vw":96.87},{"c":96.88,"h":96.8951,"l":96.83,"n":8,"o":96.83,"t":"2026-10-05T17:30:00Z","v":3582,"vw":96.841097},{"c":96.97,"h":96.97,"l":96.96,"n":5,"o":96.96,"t":"2026-10-05T17:45:00Z","v":937,"vw":96.962842},{"c":96.99,"h":96.99,"l":96.99,"n":1,"o":96.99,"t":"2026-10-05T18:00:00Z","v":331,"vw":96.99},{"c":96.9781,"h":97.01,"l":96.9781,"n":3,"o":97.01,"t":"2026-10-05T18:15:00Z","v":252,"vw":96.995105},{"c":96.94,"h":97,"l":96.94,"n":39,"o":97,"t":"2026-10-05T18:30:00Z","v":664,"vw":96.97},{"c":96.8959,"h":96.8959,"l":96.8959,"n":2,"o":96.8959,"t":"2026-10-05T18:45:00Z","v":1001,"vw":96.8959},{"c":96.955,"h":96.97,"l":96.955,"n":7,"o":96.97,"t":"2026-10-05T19:00:00Z","v":818,"vw":96.965648},{"c":97.02,"h":97.08,"l":97.01,"n":18,"o":97.08,"t":"2026-10-05T19:15:00Z","v":806,"vw":97.031158},{"c":96.8526,"h":96.875,"l":96.815,"n":33,"o":96.875,"t":"2026-10-05T19:45:00Z","v":1099,"vw":96.846715},{"c":96.91,"h":96.91,"l":96.91,"n":4,"o":96.91,"t":"2026-10-05T20:00:00Z","v":682,"vw":96.91},{"c":96.9616,"h":97.27,"l":96.93,"n":22,"o":97.27,"t":"2026-10-06T13:30:00Z","v":1332,"vw":97.156203},{"c":96.9801,"h":96.9801,"l":96.9801,"n":2,"o":96.9801,"t":"2026-10-06T13:45:00Z","v":201,"vw":96.9801},{"c":97.12,"h":97.15,"l":97.08,"n":17,"o":97.14,"t":"2026-10-06T14:00:00Z","v":1208,"vw":97.127407},{"c":96.865,"h":97.05,"l":96.865,"n":21,"o":97.05,"t":"2026-10-06T14:15:00Z","v":2525,"vw":96.885891},{"c":96.79,"h":96.8,"l":96.79,"n":2,"o":96.8,"t":"2026-10-06T14:30:00Z","v":260,"vw":96.795},{"c":97.07,"h":97.07,"l":96.81,"n":32,"o":96.875,"t":"2026-10-06T14:45:00Z","v":4177,"vw":96.939421},{"c":97.1048,"h":97.16,"l":97.07,"n":18,"o":97.1,"t":"2026-10-06T15:00:00Z","v":1780,"vw":97.108116},{"c":97.17,"h":97.17,"l":97.17,"n":6,"o":97.17,"t":"2026-10-06T15:15:00Z","v":529,"vw":97.17},{"c":97.14,"h":97.14,"l":97.0652,"n":16,"o":97.0652,"t":"2026-10-06T15:30:00Z","v":1861,"vw":97.115761},{"c":97.07,"h":97.17,"l":97.03,"n":20,"o":97.17,"t":"2026-10-06T15:45:00Z","v":1801,"vw":97.111667},{"c":97.07,"h":97.11,"l":97.01,"n":9,"o":97.11,"t":"2026-10-06T16:00:00Z","v":1458,"vw":97.064689},{"c":97,"h":97.05,"l":97,"n":12,"o":97.02,"t":"2026-10-06T16:15:00Z","v":2120,"vw":97.025279},{"c":96.9584,"h":96.96,"l":96.945,"n":28,"o":96.955,"t":"2026-10-06T16:30:00Z","v":4217,"vw":96.951818},{"c":96.98,"h":97,"l":96.9101,"n":20,"o":96.985,"t":"2026-10-06T16:45:00Z","v":10402,"vw":96.92828},{"c":96.926,"h":96.97,"l":96.926,"n":4,"o":96.945,"t":"2026-10-06T17:00:00Z","v":1537,"vw":96.94493},{"c":96.97,"h":96.97,"l":96.92,"n":4,"o":96.94,"t":"2026-10-06T17:30:00Z","v":1260,"vw":96.936667},{"c":96.94,"h":96.99,"l":96.94,"n":9,"o":96.99,"t":"2026-10-06T17:45:00Z","v":1500,"vw":96.960533},{"c":96.9219,"h":97.01,"l":96.9219,"n":13,"o":96.9925,"t":"2026-10-06T18:00:00Z","v":1351,"vw":96.969732},{"c":96.95,"h":96.95,"l":96.91,"n":9,"o":96.92,"t":"2026-10-06T18:15:00Z","v":1043,"vw":96.92576},{"c":96.99,"h":96.99,"l":96.9275,"n":7,"o":96.9275,"t":"2026-10-06T18:30:00Z","v":995,"vw":96.945027},{"c":96.985,"h":97.01,"l":96.92,"n":11,"o":96.98,"t":"2026-10-06T18:45:00Z","v":4078,"vw":96.963756},{"c":96.935,"h":96.98,"l":96.9,"n":18,"o":96.97,"t":"2026-10-06T19:00:00Z","v":19991,"vw":96.967779},{"c":96.95,"h":96.95,"l":96.91,"n":15,"o":96.9425,"t":"2026-10-06T19:15:00Z","v":1435,"vw":96.933768},{"c":96.86,"h":96.92,"l":96.8235,"n":11,"o":96.84,"t":"2026-10-06T19:30:00Z","v":3352,"vw":96.869792},{"c":96.93,"h":96.96,"l":96.875,"n":10,"o":96.88,"t":"2026-10-06T19:45:00Z","v":860,"vw":96.905},{"c":96.92,"h":96.92,"l":96.92,"n":5,"o":96.92,"t":"2026-10-06T20:00:00Z","v":755,"vw":96.92},{"c":95.96,"h":96.115,"l":95.96,"n":16,"o":95.99,"t":"2026-10-07T13:30:00Z","v":985,"vw":96.022575},{"c":96.085,"h":96.085,"l":96.085,"n":1,"o":96.085,"t":"2026-10-07T14:00:00Z","v":131,"vw":96.085},{"c":96.26,"h":96.29,"l":96.16,"n":17,"o":96.16,"t":"2026-10-07T14:15:00Z","v":1479,"vw":96.259763},{"c":96.22,"h":96.27,"l":96.21,"n":16,"o":96.25,"t":"2026-10-07T14:30:00Z","v":2563,"vw":96.225224},{"c":96.18,"h":96.26,"l":96.18,"n":2,"o":96.26,"t":"2026-10-07T14:45:00Z","v":343,"vw":96.226647},{"c":96.26,"h":96.27,"l":96.19,"n":8,"o":96.205,"t":"2026-10-07T15:00:00Z","v":1054,"vw":96.226635},{"c":96.34,"h":96.34,"l":96.34,"n":1,"o":96.34,"t":"2026-10-07T15:15:00Z","v":100,"vw":96.34},{"c":96.43,"h":96.43,"l":96.35,"n":5,"o":96.35,"t":"2026-10-07T15:30:00Z","v":545,"vw":96.403456},{"c":96.48,"h":96.49,"l":96.38,"n":14,"o":96.47,"t":"2026-10-07T15:45:00Z","v":982,"vw":96.46375},{"c":96.475,"h":96.475,"l":96.36,"n":5,"o":96.42,"t":"2026-10-07T16:00:00Z","v":460,"vw":96.437472},{"c":96.55,"h":96.55,"l":96.475,"n":2,"o":96.475,"t":"2026-10-07T16:15:00Z","v":522,"vw":96.489368},{"c":96.455,"h":96.455,"l":96.455,"n":1,"o":96.455,"t":"2026-10-07T16:30:00Z","v":147,"vw":96.455},{"c":96.44,"h":96.5499,"l":96.44,"n":38,"o":96.51,"t":"2026-10-07T16:45:00Z","v":38470,"vw":96.49988},{"c":96.55,"h":96.67,"l":96.44,"n":140,"o":96.44,"t":"2026-10-07T17:00:00Z","v":14711,"vw":96.585763},{"c":96.665,"h":96.68,"l":96.64,"n":9,"o":96.68,"t":"2026-10-07T17:15:00Z","v":1127,"vw":96.657603},{"c":96.64,"h":96.73,"l":96.5516,"n":23,"o":96.655,"t":"2026-10-07T17:30:00Z","v":4072,"vw":96.641448},{"c":96.64,"h":96.64,"l":96.62,"n":5,"o":96.62,"t":"2026-10-07T17:45:00Z","v":1960,"vw":96.623166},{"c":96.63,"h":96.67,"l":96.58,"n":13,"o":96.58,"t":"2026-10-07T18:00:00Z","v":7155,"vw":96.602502},{"c":96.7,"h":96.7,"l":96.7,"n":2,"o":96.7,"t":"2026-10-07T18:15:00Z","v":300,"vw":96.7},{"c":96.66,"h":96.66,"l":96.66,"n":1,"o":96.66,"t":"2026-10-07T18:30:00Z","v":102,"vw":96.66},{"c":96.7,"h":96.7,"l":96.69,"n":3,"o":96.69,"t":"2026-10-07T18:45:00Z","v":224,"vw":96.695},{"c":96.65,"h":96.65,"l":96.65,"n":3,"o":96.65,"t":"2026-10-07T19:00:00Z","v":240,"vw":96.65},{"c":96.59,"h":96.64,"l":96.565,"n":7,"o":96.565,"t":"2026-10-07T19:15:00Z","v":827,"vw":96.595488},{"c":96.66,"h":96.67,"l":96.58,"n":8,"o":96.63,"t":"2026-10-07T19:30:00Z","v":964,"vw":96.63625},{"c":96.75,"h":96.75,"l":96.72,"n":11,"o":96.74,"t":"2026-10-07T19:45:00Z","v":892,"vw":96.733617},{"c":96.63,"h":96.63,"l":96.63,"n":7,"o":96.63,"t":"2026-10-07T20:00:00Z","v":317,"vw":96.63},{"c":96.1001,"h":96.1001,"l":96.1,"n":13,"o":96.1,"t":"2026-10-08T13:30:00Z","v":656,"vw":96.100018},{"c":96.1006,"h":96.16,"l":96.1006,"n":9,"o":96.1475,"t":"2026-10-08T13:45:00Z","v":660,"vw":96.1351},{"c":96.21,"h":96.27,"l":96.15,"n":14,"o":96.15,"t":"2026-10-08T14:00:00Z","v":1781,"vw":96.227219},{"c":96.38,"h":96.38,"l":96.28,"n":7,"o":96.28,"t":"2026-10-08T14:15:00Z","v":918,"vw":96.311053},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-10-08T14:30:00Z","v":100,"vw":96.32},{"c":96.17,"h":96.22,"l":96.08,"n":17,"o":96.22,"t":"2026-10-08T14:45:00Z","v":3393,"vw":96.150292},{"c":96.07,"h":96.17,"l":96.07,"n":7,"o":96.17,"t":"2026-10-08T15:00:00Z","v":545,"vw":96.112751},{"c":96.11,"h":96.11,"l":96.08,"n":5,"o":96.08,"t":"2026-10-08T15:15:00Z","v":779,"vw":96.089653},{"c":96.02,"h":96.02,"l":96.02,"n":3,"o":96.02,"t":"2026-10-08T15:30:00Z","v":301,"vw":96.02},{"c":96.22,"h":96.34,"l":96.02,"n":58,"o":96.02,"t":"2026-10-08T16:15:00Z","v":6445,"vw":96.204162},{"c":96.16,"h":96.27,"l":96.15,"n":32,"o":96.22,"t":"2026-10-08T16:30:00Z","v":2145,"vw":96.177027},{"c":95.59,"h":96.16,"l":95.59,"n":12,"o":96.16,"t":"2026-10-08T16:45:00Z","v":1009,"vw":95.972372},{"c":95.53,"h":95.53,"l":95.48,"n":5,"o":95.48,"t":"2026-10-08T17:00:00Z","v":1046,"vw":95.52},{"c":95.46,"h":95.71,"l":95.46,"n":7,"o":95.71,"t":"2026-10-08T17:15:00Z","v":7183,"vw":95.464168},{"c":95.46,"h":95.46,"l":95.28,"n":10,"o":95.28,"t":"2026-10-08T17:30:00Z","v":1018,"vw":95.414022},{"c":95.43,"h":95.56,"l":95.43,"n":5,"o":95.56,"t":"2026-10-08T17:45:00Z","v":360,"vw":95.486966},{"c":95.46,"h":95.46,"l":95.46,"n":3,"o":95.46,"t":"2026-10-08T18:00:00Z","v":107,"vw":95.46},{"c":95.82,"h":95.82,"l":95.77,"n":11,"o":95.77,"t":"2026-10-08T18:15:00Z","v":1159,"vw":95.790555},{"c":95.71,"h":95.71,"l":95.645,"n":15,"o":95.695,"t":"2026-10-08T18:30:00Z","v":606,"vw":95.684848},{"c":95.75,"h":95.76,"l":95.685,"n":7,"o":95.76,"t":"2026-10-08T18:45:00Z","v":856,"vw":95.705889},{"c":95.64,"h":95.68,"l":95.595,"n":16,"o":95.68,"t":"2026-10-08T19:00:00Z","v":1793,"vw":95.64082},{"c":95.74,"h":95.75,"l":95.69,"n":12,"o":95.71,"t":"2026-10-08T19:15:00Z","v":4531,"vw":95.747475},{"c":95.67,"h":95.67,"l":95.66,"n":10,"o":95.67,"t":"2026-10-08T19:30:00Z","v":545,"vw":95.668039},{"c":95.79,"h":95.79,"l":95.65,"n":20,"o":95.66,"t":"2026-10-08T19:45:00Z","v":1011,"vw":95.7275},{"c":95.69,"h":95.69,"l":95.69,"n":6,"o":95.69,"t":"2026-10-08T20:00:00Z","v":110,"vw":95.69},{"c":95.6,"h":95.69,"l":95.3,"n":70,"o":95.65,"t":"2026-10-08T21:00:00Z","v":4771,"vw":95.603139},{"c":95.72,"h":95.72,"l":95.72,"n":22,"o":95.72,"t":"2026-10-08T22:30:00Z","v":2585,"vw":95.72},{"c":95.85,"h":95.85,"l":95.85,"n":2,"o":95.85,"t":"2026-10-09T11:00:00Z","v":130,"vw":95.85},{"c":95.92,"h":96.2082,"l":95.92,"n":25,"o":96.13,"t":"2026-10-09T13:30:00Z","v":1126,"vw":96.09045},{"c":95.79,"h":95.87,"l":95.79,"n":67,"o":95.855,"t":"2026-10-09T13:45:00Z","v":7639,"vw":95.837449},{"c":96,"h":96.07,"l":95.9,"n":19,"o":96.07,"t":"2026-10-09T14:00:00Z","v":3315,"vw":95.975541},{"c":96.07,"h":96.07,"l":95.9131,"n":7,"o":95.9131,"t":"2026-10-09T14:15:00Z","v":1782,"vw":96.037514},{"c":96.04,"h":96.14,"l":96.04,"n":2,"o":96.14,"t":"2026-10-09T14:30:00Z","v":200,"vw":96.09},{"c":96.18,"h":96.18,"l":96.18,"n":2,"o":96.18,"t":"2026-10-09T14:45:00Z","v":586,"vw":96.18},{"c":96.115,"h":96.2027,"l":96.115,"n":7,"o":96.18,"t":"2026-10-09T15:00:00Z","v":1089,"vw":96.142989},{"c":96.19,"h":96.21,"l":96.17,"n":6,"o":96.18,"t":"2026-10-09T15:15:00Z","v":768,"vw":96.183107},{"c":96.17,"h":96.17,"l":96.085,"n":4,"o":96.085,"t":"2026-10-09T15:30:00Z","v":271,"vw":96.117819},{"c":96.128,"h":96.128,"l":96.128,"n":1,"o":96.128,"t":"2026-10-09T15:45:00Z","v":100,"vw":96.128},{"c":96.15,"h":96.15,"l":96.065,"n":4,"o":96.088,"t":"2026-10-09T16:00:00Z","v":315,"vw":96.099395},{"c":96.22,"h":96.29,"l":96.22,"n":4,"o":96.22,"t":"2026-10-09T16:15:00Z","v":405,"vw":96.237284},{"c":96.275,"h":96.275,"l":96.275,"n":2,"o":96.275,"t":"2026-10-09T16:30:00Z","v":890,"vw":96.275},{"c":96.4509,"h":96.4509,"l":96.33,"n":10,"o":96.36,"t":"2026-10-09T16:45:00Z","v":2335,"vw":96.341561},{"c":96.35,"h":96.38,"l":96.35,"n":6,"o":96.355,"t":"2026-10-09T17:00:00Z","v":1574,"vw":96.357951},{"c":96.39,"h":96.39,"l":96.375,"n":5,"o":96.375,"t":"2026-10-09T17:15:00Z","v":399,"vw":96.386108},{"c":96.47,"h":96.47,"l":96.47,"n":1,"o":96.47,"t":"2026-10-09T17:30:00Z","v":100,"vw":96.47},{"c":96.4663,"h":96.4663,"l":96.4663,"n":1,"o":96.4663,"t":"2026-10-09T17:45:00Z","v":259,"vw":96.4663},{"c":96.4127,"h":96.5,"l":96.4127,"n":5,"o":96.49,"t":"2026-10-09T18:00:00Z","v":517,"vw":96.461822},{"c":96.48,"h":96.48,"l":96.48,"n":1,"o":96.48,"t":"2026-10-09T18:15:00Z","v":200,"vw":96.48},{"c":96.47,"h":96.47,"l":96.47,"n":2,"o":96.47,"t":"2026-10-09T18:30:00Z","v":761,"vw":96.47},{"c":96.46,"h":96.46,"l":96.455,"n":3,"o":96.455,"t":"2026-10-09T18:45:00Z","v":222,"vw":96.457727},{"c":96.4105,"h":96.5,"l":96.4105,"n":8,"o":96.5,"t":"2026-10-09T19:00:00Z","v":4914,"vw":96.462573},{"c":96.43,"h":96.51,"l":96.43,"n":37,"o":96.46,"t":"2026-10-09T19:15:00Z","v":5023,"vw":96.477605},{"c":96.365,"h":96.41,"l":96.29,"n":12,"o":96.41,"t":"2026-10-09T19:30:00Z","v":1810,"vw":96.355306},{"c":96.39,"h":96.39,"l":96.365,"n":8,"o":96.365,"t":"2026-10-09T19:45:00Z","v":4544,"vw":96.366373},{"c":96.2,"h":96.25,"l":96.2,"n":27,"o":96.25,"t":"2026-10-12T13:00:00Z","v":6032,"vw":96.225},{"c":95.74,"h":96.05,"l":95.74,"n":30,"o":96.05,"t":"2026-10-12T13:30:00Z","v":3716,"vw":96.033735},{"c":95.7,"h":95.82,"l":95.7,"n":7,"o":95.82,"t":"2026-10-12T14:15:00Z","v":340,"vw":95.76},{"c":95.66,"h":95.66,"l":95.66,"n":5,"o":95.66,"t":"2026-10-12T14:30:00Z","v":287,"vw":95.66},{"c":95.62,"h":95.62,"l":95.62,"n":2,"o":95.62,"t":"2026-10-12T15:00:00Z","v":144,"vw":95.62},{"c":95.54,"h":95.54,"l":95.5,"n":6,"o":95.5,"t":"2026-10-12T15:15:00Z","v":565,"vw":95.516},{"c":95.58,"h":95.58,"l":95.48,"n":6,"o":95.48,"t":"2026-10-12T15:30:00Z","v":465,"vw":95.527733},{"c":95.6,"h":95.65,"l":95.59,"n":29,"o":95.6,"t":"2026-10-12T15:45:00Z","v":980,"vw":95.623143},{"c":95.65,"h":95.71,"l":95.61,"n":52,"o":95.61,"t":"2026-10-12T16:00:00Z","v":18498,"vw":95.648317},{"c":95.6498,"h":95.6498,"l":95.6498,"n":2,"o":95.6498,"t":"2026-10-12T16:15:00Z","v":1842,"vw":95.6498},{"c":95.635,"h":95.635,"l":95.55,"n":55,"o":95.59,"t":"2026-10-12T16:30:00Z","v":4303,"vw":95.619697},{"c":95.465,"h":95.51,"l":95.36,"n":11,"o":95.51,"t":"2026-10-12T16:45:00Z","v":1502,"vw":95.459104},{"c":95.47,"h":95.51,"l":95.41,"n":17,"o":95.46,"t":"2026-10-12T17:00:00Z","v":2180,"vw":95.440605},{"c":95.379,"h":95.42,"l":95.379,"n":7,"o":95.42,"t":"2026-10-12T17:15:00Z","v":393,"vw":95.395152},{"c":95.35,"h":95.44,"l":95.35,"n":4,"o":95.44,"t":"2026-10-12T17:30:00Z","v":565,"vw":95.400737},{"c":95.41,"h":95.41,"l":95.41,"n":4,"o":95.41,"t":"2026-10-12T17:45:00Z","v":301,"vw":95.41},{"c":95.385,"h":95.385,"l":95.35,"n":2,"o":95.35,"t":"2026-10-12T18:15:00Z","v":636,"vw":95.357484},{"c":95.41,"h":95.41,"l":95.41,"n":5,"o":95.41,"t":"2026-10-12T18:30:00Z","v":107,"vw":95.41},{"c":95.2875,"h":95.42,"l":95.2875,"n":4,"o":95.42,"t":"2026-10-12T18:45:00Z","v":230,"vw":95.345614},{"c":95.34,"h":95.34,"l":95.34,"n":3,"o":95.34,"t":"2026-10-12T19:00:00Z","v":203,"vw":95.34},{"c":95.41,"h":95.45,"l":95.39,"n":23,"o":95.4,"t":"2026-10-12T19:30:00Z","v":1970,"vw":95.420872},{"c":95.48,"h":95.48,"l":95.41,"n":31,"o":95.43,"t":"2026-10-12T19:45:00Z","v":2457,"vw":95.436779},{"c":95.39,"h":95.39,"l":95.39,"n":7,"o":95.39,"t":"2026-10-12T20:00:00Z","v":304,"vw":95.39},{"c":94.94,"h":95.03,"l":94.83,"n":22,"o":94.83,"t":"2026-10-13T13:30:00Z","v":1176,"vw":94.901982},{"c":94.97,"h":94.97,"l":94.92,"n":4,"o":94.92,"t":"2026-10-13T13:45:00Z","v":1266,"vw":94.932253},{"c":94.8663,"h":94.8689,"l":94.8663,"n":4,"o":94.8689,"t":"2026-10-13T14:00:00Z","v":671,"vw":94.867843},{"c":94.88,"h":94.88,"l":94.84,"n":4,"o":94.84,"t":"2026-10-13T14:30:00Z","v":275,"vw":94.865348},{"c":94.65,"h":94.81,"l":94.65,"n":2,"o":94.81,"t":"2026-10-13T14:45:00Z","v":550,"vw":94.751818},{"c":94.7044,"h":94.7044,"l":94.5798,"n":14,"o":94.65,"t":"2026-10-13T15:00:00Z","v":2719,"vw":94.619803},{"c":94.545,"h":94.545,"l":94.515,"n":5,"o":94.515,"t":"2026-10-13T15:45:00Z","v":577,"vw":94.537827},{"c":94.7878,"h":94.7878,"l":94.715,"n":5,"o":94.74,"t":"2026-10-13T16:00:00Z","v":1649,"vw":94.752479},{"c":94.9,"h":94.9,"l":94.9,"n":4,"o":94.9,"t":"2026-10-13T16:30:00Z","v":187,"vw":94.9},{"c":94.95,"h":94.9699,"l":94.95,"n":5,"o":94.9699,"t":"2026-10-13T16:45:00Z","v":770,"vw":94.96724},{"c":94.73,"h":94.73,"l":94.73,"n":2,"o":94.73,"t":"2026-10-13T17:00:00Z","v":3279,"vw":94.73},{"c":94.74,"h":94.74,"l":94.74,"n":2,"o":94.74,"t":"2026-10-13T17:15:00Z","v":145,"vw":94.74},{"c":94.81,"h":94.81,"l":94.7432,"n":2,"o":94.7432,"t":"2026-10-13T17:30:00Z","v":4267,"vw":94.755411},{"c":94.71,"h":94.71,"l":94.71,"n":4,"o":94.71,"t":"2026-10-13T17:45:00Z","v":234,"vw":94.71},{"c":94.78,"h":94.79,"l":94.78,"n":2,"o":94.79,"t":"2026-10-13T18:00:00Z","v":800,"vw":94.785},{"c":94.79,"h":94.79,"l":94.79,"n":2,"o":94.79,"t":"2026-10-13T18:15:00Z","v":136,"vw":94.79},{"c":94.89,"h":94.98,"l":94.89,"n":3,"o":94.98,"t":"2026-10-13T18:30:00Z","v":586,"vw":94.949538},{"c":94.88,"h":94.88,"l":94.88,"n":2,"o":94.88,"t":"2026-10-13T18:45:00Z","v":450,"vw":94.88},{"c":94.82,"h":94.82,"l":94.82,"n":2,"o":94.82,"t":"2026-10-13T19:00:00Z","v":143,"vw":94.82},{"c":95.12,"h":95.12,"l":95.0267,"n":7,"o":95.0267,"t":"2026-10-13T19:45:00Z","v":400,"vw":95.064723},{"c":94.85,"h":94.85,"l":94.85,"n":1,"o":94.85,"t":"2026-10-14T12:30:00Z","v":100,"vw":94.85},{"c":94.61,"h":94.61,"l":94.36,"n":25,"o":94.36,"t":"2026-10-14T13:30:00Z","v":1410,"vw":94.456693},{"c":94.245,"h":94.245,"l":94.2416,"n":2,"o":94.2416,"t":"2026-10-14T14:00:00Z","v":332,"vw":94.243904},{"c":94.2683,"h":94.2683,"l":94.16,"n":11,"o":94.23,"t":"2026-10-14T14:15:00Z","v":789,"vw":94.212127},{"c":94.245,"h":94.245,"l":94.245,"n":1,"o":94.245,"t":"2026-10-14T14:30:00Z","v":207,"vw":94.245},{"c":94.1021,"h":94.1021,"l":94,"n":6,"o":94,"t":"2026-10-14T15:00:00Z","v":369,"vw":94.074127},{"c":94,"h":94,"l":94,"n":3,"o":94,"t":"2026-10-14T15:15:00Z","v":200,"vw":94},{"c":93.83,"h":93.9,"l":93.8,"n":5,"o":93.8,"t":"2026-10-14T15:45:00Z","v":1666,"vw":93.834441},{"c":93.54,"h":93.61,"l":93.54,"n":4,"o":93.61,"t":"2026-10-14T16:30:00Z","v":5152,"vw":93.596402},{"c":93.67,"h":93.73,"l":93.67,"n":6,"o":93.73,"t":"2026-10-14T17:00:00Z","v":1105,"vw":93.682628},{"c":93.58,"h":93.58,"l":93.58,"n":3,"o":93.58,"t":"2026-10-14T17:15:00Z","v":108,"vw":93.58},{"c":93.48,"h":93.48,"l":93.48,"n":3,"o":93.48,"t":"2026-10-14T17:30:00Z","v":1090,"vw":93.48},{"c":93.31,"h":93.31,"l":93.31,"n":52,"o":93.31,"t":"2026-10-14T17:45:00Z","v":339,"vw":93.31},{"c":93.26,"h":93.34,"l":93.26,"n":6,"o":93.34,"t":"2026-10-14T18:00:00Z","v":477,"vw":93.300088},{"c":93.38,"h":93.38,"l":93.38,"n":2,"o":93.38,"t":"2026-10-14T18:15:00Z","v":273,"vw":93.38},{"c":93.33,"h":93.36,"l":93.33,"n":2,"o":93.36,"t":"2026-10-14T18:30:00Z","v":300,"vw":93.35},{"c":93.375,"h":93.375,"l":93.345,"n":7,"o":93.345,"t":"2026-10-14T18:45:00Z","v":383,"vw":93.357143},{"c":93.4,"h":93.4,"l":93.4,"n":2,"o":93.4,"t":"2026-10-14T19:30:00Z","v":142,"vw":93.4},{"c":93.5112,"h":93.5112,"l":93.5112,"n":3,"o":93.5112,"t":"2026-10-14T19:45:00Z","v":271,"vw":93.5112},{"c":92.255,"h":92.47,"l":91.9,"n":79,"o":92.47,"t":"2026-10-15T13:30:00Z","v":3716,"vw":92.210617},{"c":91.845,"h":92.04,"l":91.845,"n":11,"o":92.04,"t":"2026-10-15T13:45:00Z","v":1451,"vw":91.88404},{"c":92.17,"h":92.17,"l":92.17,"n":2,"o":92.17,"t":"2026-10-15T14:00:00Z","v":360,"vw":92.17},{"c":92.365,"h":92.365,"l":92.365,"n":2,"o":92.365,"t":"2026-10-15T14:15:00Z","v":370,"vw":92.365},{"c":92.78,"h":92.8,"l":92.712,"n":8,"o":92.712,"t":"2026-10-15T14:45:00Z","v":3327,"vw":92.768622},{"c":93.005,"h":93.005,"l":92.84,"n":9,"o":92.84,"t":"2026-10-15T15:00:00Z","v":2755,"vw":92.956375},{"c":92.8601,"h":93.0956,"l":92.8601,"n":16,"o":93.05,"t":"2026-10-15T15:15:00Z","v":9286,"vw":93.020157},{"c":92.89,"h":92.89,"l":92.89,"n":2,"o":92.89,"t":"2026-10-15T15:30:00Z","v":136,"vw":92.89},{"c":93.005,"h":93.005,"l":93.005,"n":2,"o":93.005,"t":"2026-10-15T16:00:00Z","v":505,"vw":93.005},{"c":92.68,"h":92.74,"l":92.68,"n":6,"o":92.74,"t":"2026-10-15T16:15:00Z","v":740,"vw":92.689046},{"c":92.78,"h":92.78,"l":92.77,"n":7,"o":92.77,"t":"2026-10-15T16:30:00Z","v":639,"vw":92.776466},{"c":92.705,"h":92.805,"l":92.705,"n":2,"o":92.805,"t":"2026-10-15T16:45:00Z","v":470,"vw":92.750319},{"c":92.71,"h":92.71,"l":92.71,"n":3,"o":92.71,"t":"2026-10-15T17:00:00Z","v":502,"vw":92.71},{"c":92.8764,"h":92.8764,"l":92.8764,"n":3,"o":92.8764,"t":"2026-10-15T17:30:00Z","v":115,"vw":92.8764},{"c":92.99,"h":92.99,"l":92.99,"n":2,"o":92.99,"t":"2026-10-15T17:45:00Z","v":144,"vw":92.99},{"c":92.67,"h":92.675,"l":92.64,"n":8,"o":92.675,"t":"2026-10-15T18:15:00Z","v":1101,"vw":92.6709},{"c":92.76,"h":92.82,"l":92.68,"n":5,"o":92.68,"t":"2026-10-15T18:30:00Z","v":2076,"vw":92.793873},{"c":92.85,"h":92.85,"l":92.75,"n":9,"o":92.75,"t":"2026-10-15T18:45:00Z","v":1154,"vw":92.786577},{"c":93.14,"h":93.14,"l":93.14,"n":3,"o":93.14,"t":"2026-10-15T19:00:00Z","v":210,"vw":93.14},{"c":93.27,"h":93.275,"l":93.27,"n":16,"o":93.275,"t":"2026-10-15T19:30:00Z","v":462,"vw":93.273},{"c":93.29,"h":93.29,"l":93.2125,"n":14,"o":93.2125,"t":"2026-10-15T19:45:00Z","v":445,"vw":93.246196},{"c":93.3,"h":93.3,"l":93.3,"n":3,"o":93.3,"t":"2026-10-15T20:00:00Z","v":205,"vw":93.3},{"c":93.16,"h":93.16,"l":93.16,"n":9,"o":93.16,"t":"2026-10-16T13:30:00Z","v":465,"vw":93.16},{"c":92.9,"h":92.9,"l":92.9,"n":3,"o":92.9,"t":"2026-10-16T14:30:00Z","v":205,"vw":92.9},{"c":92.8701,"h":92.8701,"l":92.8701,"n":1,"o":92.8701,"t":"2026-10-16T14:45:00Z","v":802,"vw":92.8701},{"c":92.57,"h":92.73,"l":92.55,"n":10,"o":92.73,"t":"2026-10-16T15:00:00Z","v":1328,"vw":92.678598},{"c":92.42,"h":92.42,"l":92.42,"n":2,"o":92.42,"t":"2026-10-16T15:15:00Z","v":124,"vw":92.42},{"c":92.52,"h":92.52,"l":92.52,"n":1,"o":92.52,"t":"2026-10-16T15:30:00Z","v":400,"vw":92.52},{"c":92.42,"h":92.42,"l":92.42,"n":1,"o":92.42,"t":"2026-10-16T15:45:00Z","v":253,"vw":92.42},{"c":92.33,"h":92.37,"l":92.33,"n":6,"o":92.37,"t":"2026-10-16T16:00:00Z","v":286,"vw":92.35063},{"c":92.425,"h":92.425,"l":92.425,"n":2,"o":92.425,"t":"2026-10-16T16:15:00Z","v":200,"vw":92.425},{"c":92.3209,"h":92.3209,"l":92.265,"n":5,"o":92.265,"t":"2026-10-16T16:30:00Z","v":2067,"vw":92.269633},{"c":92.15,"h":92.175,"l":92.15,"n":3,"o":92.175,"t":"2026-10-16T16:45:00Z","v":604,"vw":92.165676},{"c":92,"h":92,"l":92,"n":5,"o":92,"t":"2026-10-16T17:00:00Z","v":144,"vw":92},{"c":91.73,"h":91.73,"l":91.73,"n":2,"o":91.73,"t":"2026-10-16T17:15:00Z","v":465,"vw":91.73},{"c":92.19,"h":92.19,"l":92,"n":16,"o":92.09,"t":"2026-10-16T17:30:00Z","v":3299,"vw":92.066517},{"c":91.9,"h":91.9,"l":91.87,"n":3,"o":91.87,"t":"2026-10-16T17:45:00Z","v":255,"vw":91.885},{"c":91.7,"h":91.7,"l":91.7,"n":1,"o":91.7,"t":"2026-10-16T18:00:00Z","v":120,"vw":91.7},{"c":91.6438,"h":91.795,"l":91.6438,"n":11,"o":91.795,"t":"2026-10-16T18:15:00Z","v":641,"vw":91.720555},{"c":91.695,"h":91.695,"l":91.695,"n":3,"o":91.695,"t":"2026-10-16T18:30:00Z","v":520,"vw":91.695},{"c":91.52,"h":91.52,"l":91.5,"n":36,"o":91.5,"t":"2026-10-16T18:45:00Z","v":1154,"vw":91.506908},{"c":91.5654,"h":91.585,"l":91.5654,"n":6,"o":91.585,"t":"2026-10-16T19:00:00Z","v":663,"vw":91.568795},{"c":91.76,"h":91.76,"l":91.615,"n":24,"o":91.615,"t":"2026-10-16T19:15:00Z","v":7749,"vw":91.676361},{"c":91.6,"h":91.7,"l":91.6,"n":7,"o":91.7,"t":"2026-10-16T19:30:00Z","v":310,"vw":91.633333},{"c":91.65,"h":91.67,"l":91.65,"n":8,"o":91.67,"t":"2026-10-16T19:45:00Z","v":435,"vw":91.665},{"c":92.75,"h":92.75,"l":92.62,"n":27,"o":92.68,"t":"2026-10-19T13:30:00Z","v":8168,"vw":92.632098},{"c":92.715,"h":92.715,"l":92.715,"n":1,"o":92.715,"t":"2026-10-19T13:45:00Z","v":140,"vw":92.715},{"c":92.615,"h":92.615,"l":92.615,"n":1,"o":92.615,"t":"2026-10-19T14:00:00Z","v":100,"vw":92.615},{"c":92.9,"h":92.94,"l":92.8301,"n":48,"o":92.91,"t":"2026-10-19T14:15:00Z","v":5594,"vw":92.912235},{"c":92.75,"h":92.88,"l":92.685,"n":25,"o":92.88,"t":"2026-10-19T14:30:00Z","v":1620,"vw":92.746487},{"c":92.895,"h":92.895,"l":92.79,"n":5,"o":92.79,"t":"2026-10-19T15:00:00Z","v":451,"vw":92.837701},{"c":93.11,"h":93.1352,"l":93.11,"n":3,"o":93.1352,"t":"2026-10-19T15:30:00Z","v":638,"vw":93.131238},{"c":92.9,"h":92.9,"l":92.9,"n":4,"o":92.9,"t":"2026-10-19T16:00:00Z","v":1020,"vw":92.9},{"c":92.84,"h":92.91,"l":92.76,"n":7,"o":92.91,"t":"2026-10-19T16:15:00Z","v":438,"vw":92.819126},{"c":92.76,"h":92.76,"l":92.76,"n":1,"o":92.76,"t":"2026-10-19T16:45:00Z","v":100,"vw":92.76},{"c":92.595,"h":92.7095,"l":92.595,"n":13,"o":92.6744,"t":"2026-10-19T17:00:00Z","v":11102,"vw":92.685309},{"c":92.555,"h":92.57,"l":92.555,"n":7,"o":92.57,"t":"2026-10-19T17:15:00Z","v":292,"vw":92.5625},{"c":92.55,"h":92.55,"l":92.5,"n":17,"o":92.55,"t":"2026-10-19T17:30:00Z","v":1248,"vw":92.531918},{"c":92.6445,"h":92.6445,"l":92.41,"n":12,"o":92.41,"t":"2026-10-19T17:45:00Z","v":7436,"vw":92.547472},{"c":92.585,"h":92.585,"l":92.45,"n":3,"o":92.45,"t":"2026-10-19T18:00:00Z","v":1292,"vw":92.476143},{"c":92.47,"h":92.53,"l":92.47,"n":4,"o":92.53,"t":"2026-10-19T18:15:00Z","v":799,"vw":92.484831},{"c":92.47,"h":92.47,"l":92.44,"n":8,"o":92.44,"t":"2026-10-19T18:45:00Z","v":509,"vw":92.456259},{"c":92.59,"h":92.59,"l":92.46,"n":5,"o":92.46,"t":"2026-10-19T19:15:00Z","v":608,"vw":92.564609},{"c":92.72,"h":92.72,"l":92.645,"n":7,"o":92.645,"t":"2026-10-19T19:30:00Z","v":1605,"vw":92.663957},{"c":92.4,"h":92.5484,"l":92.4,"n":9,"o":92.5484,"t":"2026-10-19T19:45:00Z","v":439,"vw":92.500529},{"c":92.32,"h":92.32,"l":92.32,"n":3,"o":92.32,"t":"2026-10-19T20:00:00Z","v":110,"vw":92.32},{"c":91.82,"h":91.82,"l":91.82,"n":3,"o":91.82,"t":"2026-10-20T13:30:00Z","v":149,"vw":91.82},{"c":92.01,"h":92.01,"l":92.01,"n":2,"o":92.01,"t":"2026-10-20T13:45:00Z","v":412,"vw":92.01},{"c":92.6,"h":92.6102,"l":92.5522,"n":11,"o":92.5522,"t":"2026-10-20T14:00:00Z","v":1109,"vw":92.586692},{"c":92.8,"h":93.0573,"l":92.8,"n":7,"o":93.0573,"t":"2026-10-20T15:00:00Z","v":792,"vw":93.016459},{"c":92.6837,"h":92.6837,"l":92.655,"n":5,"o":92.655,"t":"2026-10-20T15:30:00Z","v":766,"vw":92.666581},{"c":92.8,"h":92.8,"l":92.8,"n":2,"o":92.8,"t":"2026-10-20T16:00:00Z","v":511,"vw":92.8},{"c":92.8685,"h":92.8685,"l":92.8685,"n":2,"o":92.8685,"t":"2026-10-20T16:30:00Z","v":233,"vw":92.8685},{"c":92.89,"h":92.89,"l":92.89,"n":3,"o":92.89,"t":"2026-10-20T16:45:00Z","v":314,"vw":92.89},{"c":92.66,"h":92.66,"l":92.66,"n":3,"o":92.66,"t":"2026-10-20T17:00:00Z","v":1820,"vw":92.66},{"c":92.77,"h":92.77,"l":92.696,"n":5,"o":92.696,"t":"2026-10-20T17:15:00Z","v":3878,"vw":92.729668},{"c":92.84,"h":92.87,"l":92.8321,"n":8,"o":92.8321,"t":"2026-10-20T17:45:00Z","v":3532,"vw":92.86559},{"c":92.845,"h":92.845,"l":92.7432,"n":5,"o":92.7432,"t":"2026-10-20T18:00:00Z","v":822,"vw":92.760376},{"c":92.755,"h":92.84,"l":92.755,"n":6,"o":92.84,"t":"2026-10-20T18:15:00Z","v":1294,"vw":92.789085},{"c":92.75,"h":92.75,"l":92.75,"n":4,"o":92.75,"t":"2026-10-20T18:45:00Z","v":377,"vw":92.75},{"c":92.775,"h":92.775,"l":92.775,"n":4,"o":92.775,"t":"2026-10-20T19:00:00Z","v":668,"vw":92.775},{"c":92.66,"h":92.82,"l":92.6,"n":120,"o":92.75,"t":"2026-10-20T19:15:00Z","v":14301,"vw":92.745923},{"c":92.69,"h":92.73,"l":92.65,"n":31,"o":92.66,"t":"2026-10-20T19:30:00Z","v":2307,"vw":92.684767},{"c":92.65,"h":92.69,"l":92.64,"n":45,"o":92.69,"t":"2026-10-20T19:45:00Z","v":2912,"vw":92.65771},{"c":93.23,"h":93.39,"l":93.19,"n":18,"o":93.39,"t":"2026-10-21T13:30:00Z","v":1095,"vw":93.29068},{"c":93.23,"h":93.31,"l":93.23,"n":7,"o":93.27,"t":"2026-10-21T13:45:00Z","v":1500,"vw":93.274032},{"c":93.076,"h":93.24,"l":93.015,"n":15,"o":93.24,"t":"2026-10-21T14:00:00Z","v":1301,"vw":93.128202},{"c":92.98,"h":92.98,"l":92.98,"n":1,"o":92.98,"t":"2026-10-21T14:15:00Z","v":401,"vw":92.98},{"c":93.2633,"h":93.2633,"l":93.2193,"n":10,"o":93.24,"t":"2026-10-21T14:30:00Z","v":1077,"vw":93.243171},{"c":93.3483,"h":93.3483,"l":93.235,"n":4,"o":93.235,"t":"2026-10-21T14:45:00Z","v":384,"vw":93.281375},{"c":93.39,"h":93.39,"l":93.39,"n":3,"o":93.39,"t":"2026-10-21T15:00:00Z","v":167,"vw":93.39},{"c":93.34,"h":93.42,"l":93.32,"n":21,"o":93.32,"t":"2026-10-21T15:15:00Z","v":2966,"vw":93.356771},{"c":93.39,"h":93.4,"l":93.39,"n":3,"o":93.4,"t":"2026-10-21T15:30:00Z","v":367,"vw":93.39546},{"c":93.4036,"h":93.4036,"l":93.4036,"n":2,"o":93.4036,"t":"2026-10-21T16:00:00Z","v":861,"vw":93.4036},{"c":93.4,"h":93.51,"l":93.4,"n":14,"o":93.495,"t":"2026-10-21T16:15:00Z","v":1655,"vw":93.451949},{"c":93.43,"h":93.43,"l":93.43,"n":5,"o":93.43,"t":"2026-10-21T16:30:00Z","v":312,"vw":93.43},{"c":93.6079,"h":93.645,"l":93.57,"n":5,"o":93.57,"t":"2026-10-21T16:45:00Z","v":765,"vw":93.620848},{"c":93.695,"h":93.695,"l":93.695,"n":4,"o":93.695,"t":"2026-10-21T17:00:00Z","v":118,"vw":93.695},{"c":93.7799,"h":93.7799,"l":93.7,"n":7,"o":93.74,"t":"2026-10-21T17:15:00Z","v":4262,"vw":93.771684},{"c":93.73,"h":93.73,"l":93.655,"n":7,"o":93.655,"t":"2026-10-21T17:30:00Z","v":3721,"vw":93.720444},{"c":93.69,"h":93.69,"l":93.68,"n":2,"o":93.68,"t":"2026-10-21T17:45:00Z","v":600,"vw":93.686667},{"c":93.76,"h":93.8373,"l":93.7387,"n":7,"o":93.7387,"t":"2026-10-21T18:15:00Z","v":3670,"vw":93.768408},{"c":93.7752,"h":93.7752,"l":93.7752,"n":7,"o":93.7752,"t":"2026-10-21T18:30:00Z","v":294,"vw":93.7752},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-10-21T19:15:00Z","v":140,"vw":93.6},{"c":93.67,"h":93.675,"l":93.67,"n":4,"o":93.675,"t":"2026-10-21T19:30:00Z","v":673,"vw":93.673978},{"c":93.645,"h":93.69,"l":93.645,"n":22,"o":93.69,"t":"2026-10-21T19:45:00Z","v":1599,"vw":93.672854},{"c":93.63,"h":93.63,"l":93.63,"n":5,"o":93.63,"t":"2026-10-21T20:00:00Z","v":328,"vw":93.63},{"c":91.9754,"h":92.01,"l":91.93,"n":28,"o":92.01,"t":"2026-10-22T13:30:00Z","v":1221,"vw":91.976755},{"c":92.075,"h":92.075,"l":91.86,"n":11,"o":91.87,"t":"2026-10-22T13:45:00Z","v":498,"vw":91.938636},{"c":91.925,"h":91.925,"l":91.925,"n":3,"o":91.925,"t":"2026-10-22T14:00:00Z","v":452,"vw":91.925},{"c":91.3563,"h":91.705,"l":91.3563,"n":14,"o":91.705,"t":"2026-10-22T14:15:00Z","v":1208,"vw":91.613739},{"c":91.19,"h":91.19,"l":91.111,"n":18,"o":91.117,"t":"2026-10-22T14:30:00Z","v":3001,"vw":91.163043},{"c":90.9713,"h":91.02,"l":90.94,"n":37,"o":91,"t":"2026-10-22T14:45:00Z","v":3748,"vw":90.986307},{"c":90.98,"h":90.98,"l":90.89,"n":9,"o":90.961,"t":"2026-10-22T15:00:00Z","v":1345,"vw":90.940624},{"c":91.13,"h":91.13,"l":91.13,"n":2,"o":91.13,"t":"2026-10-22T15:15:00Z","v":1384,"vw":91.13},{"c":90.92,"h":90.92,"l":90.82,"n":9,"o":90.82,"t":"2026-10-22T15:30:00Z","v":1037,"vw":90.86},{"c":90.98,"h":90.98,"l":90.955,"n":7,"o":90.955,"t":"2026-10-22T15:45:00Z","v":266,"vw":90.9675},{"c":91.025,"h":91.025,"l":91.025,"n":5,"o":91.025,"t":"2026-10-22T16:00:00Z","v":1640,"vw":91.025},{"c":91.15,"h":91.15,"l":91.1374,"n":3,"o":91.1374,"t":"2026-10-22T16:15:00Z","v":728,"vw":91.146495},{"c":90.69,"h":91.08,"l":90.69,"n":69,"o":90.875,"t":"2026-10-22T16:30:00Z","v":15739,"vw":90.848067},{"c":90.49,"h":90.6,"l":90.49,"n":9,"o":90.5401,"t":"2026-10-22T16:45:00Z","v":2972,"vw":90.587304},{"c":90.4375,"h":90.54,"l":90.38,"n":15,"o":90.54,"t":"2026-10-22T17:00:00Z","v":1608,"vw":90.453671},{"c":90.52,"h":90.555,"l":90.435,"n":12,"o":90.435,"t":"2026-10-22T17:15:00Z","v":2736,"vw":90.521458},{"c":90.55,"h":90.55,"l":90.55,"n":6,"o":90.55,"t":"2026-10-22T17:30:00Z","v":118,"vw":90.55},{"c":90.44,"h":90.45,"l":90.44,"n":3,"o":90.45,"t":"2026-10-22T17:45:00Z","v":263,"vw":90.443876},{"c":90.345,"h":90.345,"l":90.345,"n":4,"o":90.345,"t":"2026-10-22T18:00:00Z","v":196,"vw":90.345},{"c":90.57,"h":90.57,"l":90.43,"n":8,"o":90.43,"t":"2026-10-22T18:15:00Z","v":1669,"vw":90.545763},{"c":90.375,"h":90.375,"l":90.375,"n":1,"o":90.375,"t":"2026-10-22T18:30:00Z","v":204,"vw":90.375},{"c":90.35,"h":90.3675,"l":90.35,"n":6,"o":90.35,"t":"2026-10-22T18:45:00Z","v":684,"vw":90.355349},{"c":90.445,"h":90.445,"l":90.295,"n":14,"o":90.295,"t":"2026-10-22T19:00:00Z","v":1455,"vw":90.372516},{"c":90.38,"h":90.425,"l":90.38,"n":2,"o":90.425,"t":"2026-10-22T19:15:00Z","v":353,"vw":90.408173},{"c":90.42,"h":90.53,"l":90.35,"n":12,"o":90.53,"t":"2026-10-22T19:30:00Z","v":2300,"vw":90.412399},{"c":90.73,"h":90.73,"l":90.395,"n":26,"o":90.395,"t":"2026-10-22T19:45:00Z","v":2676,"vw":90.605977}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35451105283585554,"strike":100.5400260066726,"iv":0.2695541959933707,"gamma":0.02428665113845798,"theta":-0.022751799566383485,"vega":0.04360487094569092,"rho":0.006371773861394307,"breakevenPct":11.203060795225891},{"delta":0.15,"premium":0.5663851652569564,"strike":99.68918677944349,"iv":0.2974533030566312,"gamma":0.030871591513804884,"theta":-0.03213219626289063,"vega":0.05947702531390917,"rho":0.009649830347204775,"breakevenPct":10.498811798413364},{"delta":0.2,"premium":0.6668226898147819,"strike":96.66354620370436,"iv":0.24198128489960696,"gamma":0.045397250205448283,"theta":-0.032016792252864315,"vega":0.07141909792407247,"rho":0.012842306355315017,"breakevenPct":7.274737014790196},{"delta":0.25,"premium":0.7965602643580382,"strike":95.03439735641962,"iv":0.21559918763181815,"gamma":0.057736871724412525,"theta":-0.03294732098988083,"vega":0.08111403580775499,"rho":0.016058825200565126,"breakevenPct":5.622128976939986},{"delta":0.3,"premium":0.9335124849023336,"strike":93.88829171699223,"iv":0.1972628092665608,"gamma":0.06890113110454738,"theta":-0.03342121578835116,"vega":0.08862229165554791,"rho":0.019314326684369283,"breakevenPct":4.509869064140368},{"delta":0.35,"premium":1.1570758364943359,"strike":93.14308054501888,"iv":0.19762958001609032,"gamma":0.07317870568126937,"theta":-0.03558462536188206,"vega":0.09447607382371243,"rho":0.022768288718143268,"breakevenPct":3.9349238195891285},{"delta":0.4,"premium":1.4235677083333336,"strike":92.47395833333333,"iv":0.2003828125,"gamma":0.07499947916666666,"theta":-0.037735937500000004,"vega":0.0982828125,"rho":0.02614537365514746,"breakevenPct":3.49115622359381},{"delta":0.45,"premium":1.7184554973821988,"strike":91.82198952879581,"iv":0.2040994764397906,"gamma":0.07559738219895287,"theta":-0.039727225130890054,"vega":0.10093141361256544,"rho":0.02950237814705163,"breakevenPct":3.0975917846114926},{"delta":0.5,"premium":2.062041884816754,"strike":91.16753926701571,"iv":0.20887696335078534,"gamma":0.07448481675392671,"theta":-0.041297905759162305,"vega":0.10178219895287957,"rho":0.032854531214503546,"breakevenPct":2.754966551121417},{"delta":0.55,"premium":2.445850622406639,"strike":90.48547717842324,"iv":0.21272406639004152,"gamma":0.072450622406639,"theta":-0.04206016597510374,"vega":0.10081659751037343,"rho":0.03619340899406048,"breakevenPct":2.426240274253137},{"delta":0.6,"premium":2.9280664395229983,"strike":89.74616695059625,"iv":0.22068279386712095,"gamma":0.06846473594548552,"theta":-0.043009199318568996,"vega":0.09858313458262351,"rho":0.03949478943123135,"breakevenPct":2.14287819918356},{"delta":0.65,"premium":3.5868022328548643,"strike":88.90111642743221,"iv":0.23654290271132378,"gamma":0.06119457735247209,"theta":-0.04452312599681021,"vega":0.09457814992025518,"rho":0.0427247669547081,"breakevenPct":1.9375274554029351},{"delta":0.7,"premium":4.085207336523125,"strike":88.103668261563,"iv":0.2344695374800638,"gamma":0.0579250398724083,"theta":-0.0422902711323764,"vega":0.0887567783094099,"rho":0.045998327367465966,"breakevenPct":1.6079307815343615},{"delta":0.75,"premium":4.412998790810158,"strike":87.47400241837968,"iv":0.21968246674727931,"gamma":0.05602720677146312,"theta":-0.03752902055622733,"vega":0.08058343409915357,"rho":0.0493779112578131,"breakevenPct":1.275213500705218},{"delta":0.8,"premium":5.77970297029703,"strike":85.96039603960396,"iv":0.2511871287128713,"gamma":0.04355841584158416,"theta":-0.03817821782178218,"vega":0.07152475247524752,"rho":0.05216164230798027,"breakevenPct":1.1133021160597225},{"delta":0.85,"premium":6.619999999999996,"strike":84.88000000000001,"iv":0.2469839999999999,"gamma":0.03700400000000002,"theta":-0.032956,"vega":0.05959200000000001,"rho":0.05522298880912893,"breakevenPct":0.8486718836107087},{"delta":0.9,"premium":9.573927392739273,"strike":81.79537953795379,"iv":0.30523333333333336,"gamma":0.022379207920792083,"theta":-0.031292739273927395,"vega":0.044771947194719476,"rho":0.05678647632492496,"breakevenPct":0.7046257364632094}],"put":[{"delta":0.1,"premium":0.625,"strike":77.08574332637423,"iv":0.4878855566069393,"gamma":0.014095171303499613,"theta":-0.03661507375604664,"vega":0.044804713654810674,"rho":-0.008028887222289968,"breakevenPct":15.727164855754191},{"delta":0.15,"premium":0.7371521842931865,"strike":82.48608737172746,"iv":0.3556235649756328,"gamma":0.025727988818158597,"theta":-0.0348034549135971,"vega":0.0595047030831766,"rho":-0.011996131848646977,"breakevenPct":9.898671677026039},{"delta":0.2,"premium":0.8571681161098809,"strike":85.28672464439524,"iv":0.28975609037706984,"gamma":0.037945650281389846,"theta":-0.03342393288543052,"vega":0.07143699550154377,"rho":-0.015983337190577342,"breakevenPct":6.944167829510243},{"delta":0.25,"premium":0.9818627450980393,"strike":87.02745098039216,"iv":0.24835176470588236,"gamma":0.05006470588235294,"theta":-0.032254901960784316,"vega":0.08121686274509804,"rho":-0.0197869313485939,"breakevenPct":5.16302409865081},{"delta":0.3,"premium":1.2271052631578947,"strike":88.00701754385965,"iv":0.24306070175438596,"gamma":0.05593859649122807,"theta":-0.03420842105263158,"vega":0.08894561403508773,"rho":-0.023703750112839206,"breakevenPct":4.353673227486216},{"delta":0.35,"premium":1.4902631578947367,"strike":88.88421052631578,"iv":0.23814842105263156,"gamma":0.060763157894736845,"theta":-0.03526105263157895,"vega":0.09464736842105263,"rho":-0.027615021179334752,"breakevenPct":3.6769013904760888},{"delta":0.4,"premium":1.721947194719472,"strike":89.71617161716172,"iv":0.22761683168316832,"gamma":0.06626996699669967,"theta":-0.03454059405940594,"vega":0.09855115511551155,"rho":-0.03151689023639566,"breakevenPct":3.015293263041727},{"delta":0.45,"premium":2.0248196248196253,"strike":90.47330447330447,"iv":0.2237,"gamma":0.06890995670995671,"theta":-0.03424733044733045,"vega":0.10084126984126984,"rho":-0.03541581119675681,"breakevenPct":2.5146204689905836},{"delta":0.5,"premium":2.342141909814324,"strike":91.1790450928382,"iv":0.22069204244031831,"gamma":0.07055941644562334,"theta":-0.03356591511936339,"vega":0.10178514588859416,"rho":-0.039304749963138194,"breakevenPct":2.0865169370397183},{"delta":0.55,"premium":2.5908156498673742,"strike":91.842175066313,"iv":0.20955145888594162,"gamma":0.07374244031830239,"theta":-0.030847082228116707,"vega":0.1009893899204244,"rho":-0.04316885247132314,"breakevenPct":1.6297151808160315},{"delta":0.6,"premium":2.922496749024707,"strike":92.49544863459037,"iv":0.20338231469440832,"gamma":0.07390546163849154,"theta":-0.02831729518855657,"vega":0.09832275682704811,"rho":-0.047038647578862676,"breakevenPct":1.2752651983184597},{"delta":0.65,"premium":3.3163204747774477,"strike":93.16617210682493,"iv":0.19994955489614244,"gamma":0.07226973293768546,"theta":-0.02586824925816024,"vega":0.09452047477744807,"rho":-0.05092170014622585,"breakevenPct":0.9700742510222965},{"delta":0.7,"premium":3.8356083086053405,"strike":93.9080118694362,"iv":0.20061721068249258,"gamma":0.06767032640949557,"theta":-0.02349436201780416,"vega":0.08880830860534125,"rho":-0.05484452083023237,"breakevenPct":0.72478390738361},{"delta":0.75,"premium":4.265938303341902,"strike":94.5629820051414,"iv":0.1931560411311054,"gamma":0.06377840616966582,"theta":-0.019202827763496147,"vega":0.08066863753213369,"rho":-0.05870271173550967,"breakevenPct":0.47719199625318987},{"delta":0.8,"premium":5.459090909090909,"strike":95.9090909090909,"iv":0.21075454545454547,"gamma":0.05297272727272727,"theta":-0.01741818181818182,"vega":0.07144545454545453,"rho":-0.06303325212272685,"breakevenPct":0.3086079576766242},{"delta":0.85,"premium":8.598765432098768,"strike":99.09876543209877,"iv":0.2806024691358025,"gamma":0.03254444444444443,"theta":-0.019598765432098767,"vega":0.05968271604938271,"rho":-0.06871841564061537,"breakevenPct":0.25349939380580183}]},"raw":{"call":[{"delta":0.1,"premium":0.35451105283585554,"strike":100.5400260066726,"iv":0.2695541959933707,"gamma":0.02428665113845798,"theta":-0.022751799566383485,"vega":0.04360487094569092,"rho":0.006371773861394307,"breakevenPct":11.203060795225891},{"delta":0.15,"premium":0.5663851652569564,"strike":99.68918677944349,"iv":0.2974533030566312,"gamma":0.030871591513804884,"theta":-0.03213219626289063,"vega":0.05947702531390917,"rho":0.009649830347204775,"breakevenPct":10.498811798413364},{"delta":0.2,"premium":0.6668226898147819,"strike":96.66354620370436,"iv":0.24198128489960696,"gamma":0.045397250205448283,"theta":-0.032016792252864315,"vega":0.07141909792407247,"rho":0.012842306355315017,"breakevenPct":7.274737014790196},{"delta":0.25,"premium":0.7965602643580382,"strike":95.03439735641962,"iv":0.21559918763181815,"gamma":0.057736871724412525,"theta":-0.03294732098988083,"vega":0.08111403580775499,"rho":0.016058825200565126,"breakevenPct":5.622128976939986},{"delta":0.3,"premium":0.9335124849023336,"strike":93.88829171699223,"iv":0.1972628092665608,"gamma":0.06890113110454738,"theta":-0.03342121578835116,"vega":0.08862229165554791,"rho":0.019314326684369283,"breakevenPct":4.509869064140368},{"delta":0.35,"premium":1.1570758364943359,"strike":93.14308054501888,"iv":0.19762958001609032,"gamma":0.07317870568126937,"theta":-0.03558462536188206,"vega":0.09447607382371243,"rho":0.022768288718143268,"breakevenPct":3.9349238195891285},{"delta":0.4,"premium":1.4235677083333336,"strike":92.47395833333333,"iv":0.2003828125,"gamma":0.07499947916666666,"theta":-0.037735937500000004,"vega":0.0982828125,"rho":0.02614537365514746,"breakevenPct":3.49115622359381},{"delta":0.45,"premium":1.7184554973821988,"strike":91.82198952879581,"iv":0.2040994764397906,"gamma":0.07559738219895287,"theta":-0.039727225130890054,"vega":0.10093141361256544,"rho":0.02950237814705163,"breakevenPct":3.0975917846114926},{"delta":0.5,"premium":2.062041884816754,"strike":91.16753926701571,"iv":0.20887696335078534,"gamma":0.07448481675392671,"theta":-0.041297905759162305,"vega":0.10178219895287957,"rho":0.032854531214503546,"breakevenPct":2.754966551121417},{"delta":0.55,"premium":2.445850622406639,"strike":90.48547717842324,"iv":0.21272406639004152,"gamma":0.072450622406639,"theta":-0.04206016597510374,"vega":0.10081659751037343,"rho":0.03619340899406048,"breakevenPct":2.426240274253137},{"delta":0.6,"premium":2.9280664395229983,"strike":89.74616695059625,"iv":0.22068279386712095,"gamma":0.06846473594548552,"theta":-0.043009199318568996,"vega":0.09858313458262351,"rho":0.03949478943123135,"breakevenPct":2.14287819918356},{"delta":0.65,"premium":3.5868022328548643,"strike":88.90111642743221,"iv":0.23654290271132378,"gamma":0.06119457735247209,"theta":-0.04452312599681021,"vega":0.09457814992025518,"rho":0.0427247669547081,"breakevenPct":1.9375274554029351},{"delta":0.7,"premium":4.085207336523125,"strike":88.103668261563,"iv":0.2344695374800638,"gamma":0.0579250398724083,"theta":-0.0422902711323764,"vega":0.0887567783094099,"rho":0.045998327367465966,"breakevenPct":1.6079307815343615},{"delta":0.75,"premium":4.412998790810158,"strike":87.47400241837968,"iv":0.21968246674727931,"gamma":0.05602720677146312,"theta":-0.03752902055622733,"vega":0.08058343409915357,"rho":0.0493779112578131,"breakevenPct":1.275213500705218},{"delta":0.8,"premium":5.77970297029703,"strike":85.96039603960396,"iv":0.2511871287128713,"gamma":0.04355841584158416,"theta":-0.03817821782178218,"vega":0.07152475247524752,"rho":0.05216164230798027,"breakevenPct":1.1133021160597225},{"delta":0.85,"premium":6.619999999999996,"strike":84.88000000000001,"iv":0.2469839999999999,"gamma":0.03700400000000002,"theta":-0.032956,"vega":0.05959200000000001,"rho":0.05522298880912893,"breakevenPct":0.8486718836107087},{"delta":0.9,"premium":9.573927392739273,"strike":81.79537953795379,"iv":0.30523333333333336,"gamma":0.022379207920792083,"theta":-0.031292739273927395,"vega":0.044771947194719476,"rho":0.05678647632492496,"breakevenPct":0.7046257364632094}],"put":[{"delta":0.1,"premium":0.625,"strike":77.08574332637423,"iv":0.4878855566069393,"gamma":0.014095171303499613,"theta":-0.03661507375604664,"vega":0.044804713654810674,"rho":-0.008028887222289968,"breakevenPct":15.727164855754191},{"delta":0.15,"premium":0.7371521842931865,"strike":82.48608737172746,"iv":0.3556235649756328,"gamma":0.025727988818158597,"theta":-0.0348034549135971,"vega":0.0595047030831766,"rho":-0.011996131848646977,"breakevenPct":9.898671677026039},{"delta":0.2,"premium":0.8571681161098809,"strike":85.28672464439524,"iv":0.28975609037706984,"gamma":0.037945650281389846,"theta":-0.03342393288543052,"vega":0.07143699550154377,"rho":-0.015983337190577342,"breakevenPct":6.944167829510243},{"delta":0.25,"premium":0.9818627450980393,"strike":87.02745098039216,"iv":0.24835176470588236,"gamma":0.05006470588235294,"theta":-0.032254901960784316,"vega":0.08121686274509804,"rho":-0.0197869313485939,"breakevenPct":5.16302409865081},{"delta":0.3,"premium":1.2271052631578947,"strike":88.00701754385965,"iv":0.24306070175438596,"gamma":0.05593859649122807,"theta":-0.03420842105263158,"vega":0.08894561403508773,"rho":-0.023703750112839206,"breakevenPct":4.353673227486216},{"delta":0.35,"premium":1.4902631578947367,"strike":88.88421052631578,"iv":0.23814842105263156,"gamma":0.060763157894736845,"theta":-0.03526105263157895,"vega":0.09464736842105263,"rho":-0.027615021179334752,"breakevenPct":3.6769013904760888},{"delta":0.4,"premium":1.721947194719472,"strike":89.71617161716172,"iv":0.22761683168316832,"gamma":0.06626996699669967,"theta":-0.03454059405940594,"vega":0.09855115511551155,"rho":-0.03151689023639566,"breakevenPct":3.015293263041727},{"delta":0.45,"premium":2.0248196248196253,"strike":90.47330447330447,"iv":0.2237,"gamma":0.06890995670995671,"theta":-0.03424733044733045,"vega":0.10084126984126984,"rho":-0.03541581119675681,"breakevenPct":2.5146204689905836},{"delta":0.5,"premium":2.342141909814324,"strike":91.1790450928382,"iv":0.22069204244031831,"gamma":0.07055941644562334,"theta":-0.03356591511936339,"vega":0.10178514588859416,"rho":-0.039304749963138194,"breakevenPct":2.0865169370397183},{"delta":0.55,"premium":2.5908156498673742,"strike":91.842175066313,"iv":0.20955145888594162,"gamma":0.07374244031830239,"theta":-0.030847082228116707,"vega":0.1009893899204244,"rho":-0.04316885247132314,"breakevenPct":1.6297151808160315},{"delta":0.6,"premium":2.922496749024707,"strike":92.49544863459037,"iv":0.20338231469440832,"gamma":0.07390546163849154,"theta":-0.02831729518855657,"vega":0.09832275682704811,"rho":-0.047038647578862676,"breakevenPct":1.2752651983184597},{"delta":0.65,"premium":3.3163204747774477,"strike":93.16617210682493,"iv":0.19994955489614244,"gamma":0.07226973293768546,"theta":-0.02586824925816024,"vega":0.09452047477744807,"rho":-0.05092170014622585,"breakevenPct":0.9700742510222965},{"delta":0.7,"premium":3.8356083086053405,"strike":93.9080118694362,"iv":0.20061721068249258,"gamma":0.06767032640949557,"theta":-0.02349436201780416,"vega":0.08880830860534125,"rho":-0.05484452083023237,"breakevenPct":0.72478390738361},{"delta":0.75,"premium":4.265938303341902,"strike":94.5629820051414,"iv":0.1931560411311054,"gamma":0.06377840616966582,"theta":-0.019202827763496147,"vega":0.08066863753213369,"rho":-0.05870271173550967,"breakevenPct":0.47719199625318987},{"delta":0.8,"premium":5.459090909090909,"strike":95.9090909090909,"iv":0.21075454545454547,"gamma":0.05297272727272727,"theta":-0.01741818181818182,"vega":0.07144545454545453,"rho":-0.06303325212272685,"breakevenPct":0.3086079576766242},{"delta":0.85,"premium":8.598765432098768,"strike":99.09876543209877,"iv":0.2806024691358025,"gamma":0.03254444444444443,"theta":-0.019598765432098767,"vega":0.05968271604938271,"rho":-0.06871841564061537,"breakevenPct":0.25349939380580183}]}},"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"}}