{"symbol":"FTCS","url":"https://intraalpha.com/companies/FTCS","capturedAt":"2026-10-23T05:34:09.482Z","state":"ready","quote":{"symbol":"FTCS","last_price":102.1163,"prev_close":100.13,"regular_close":102.1163,"change":1.9863,"change_pct":1.9837,"regular_change":1.9863,"regular_change_pct":1.9837,"extended_change":0,"extended_change_pct":0,"bid":96.06,"ask":107.67,"bid_size":100,"ask_size":100,"volume":523988,"vwap":101.440653,"open":100.32,"high":102.165,"low":100.32,"close":102.1163,"trade_count":10243,"last_trade_at":"2026-10-22T20:00:00.759996799Z","last_quote_at":"2026-10-22T20:10:39.558617107Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:33:54.2139873-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":7400000000,"net_expense_ratio":0.0053,"portfolio_turnover":1.17,"dividend_yield":0.0134,"inception_date":"2006-07-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:34:09.052817+00:00"},"optionObservedAt":"2026-10-22T19:55:02.852Z","bars":[{"c":99.45,"h":99.46,"l":99.02,"n":26,"o":99.02,"t":"2026-10-16T13:30:00Z","v":6250,"vw":99.098463},{"c":99.62,"h":99.74,"l":99.51,"n":230,"o":99.51,"t":"2026-10-16T13:35:00Z","v":18696,"vw":99.61443},{"c":99.61,"h":99.75,"l":99.61,"n":149,"o":99.75,"t":"2026-10-16T13:40:00Z","v":8877,"vw":99.69328},{"c":99.795,"h":99.795,"l":99.585,"n":271,"o":99.61,"t":"2026-10-16T13:45:00Z","v":17298,"vw":99.699163},{"c":99.87,"h":99.91,"l":99.83,"n":104,"o":99.84,"t":"2026-10-16T13:50:00Z","v":7407,"vw":99.863364},{"c":99.89,"h":99.95,"l":99.89,"n":9,"o":99.91,"t":"2026-10-16T13:55:00Z","v":704,"vw":99.930333},{"c":99.758,"h":99.91,"l":99.74,"n":107,"o":99.88,"t":"2026-10-16T14:00:00Z","v":7116,"vw":99.831377},{"c":99.71,"h":99.84,"l":99.7,"n":163,"o":99.78,"t":"2026-10-16T14:05:00Z","v":12414,"vw":99.766145},{"c":99.53,"h":99.745,"l":99.53,"n":76,"o":99.71,"t":"2026-10-16T14:10:00Z","v":5557,"vw":99.679949},{"c":99.54,"h":99.55,"l":99.47,"n":57,"o":99.54,"t":"2026-10-16T14:15:00Z","v":2321,"vw":99.523546},{"c":99.615,"h":99.615,"l":99.525,"n":27,"o":99.525,"t":"2026-10-16T14:20:00Z","v":1458,"vw":99.587661},{"c":99.63,"h":99.67,"l":99.6005,"n":40,"o":99.601,"t":"2026-10-16T14:25:00Z","v":1307,"vw":99.645981},{"c":99.55,"h":99.65,"l":99.55,"n":86,"o":99.65,"t":"2026-10-16T14:30:00Z","v":4000,"vw":99.594034},{"c":99.49,"h":99.54,"l":99.47,"n":81,"o":99.54,"t":"2026-10-16T14:35:00Z","v":3517,"vw":99.507736},{"c":99.39,"h":99.51,"l":99.3801,"n":69,"o":99.48,"t":"2026-10-16T14:40:00Z","v":3715,"vw":99.436246},{"c":99.42,"h":99.425,"l":99.37,"n":97,"o":99.385,"t":"2026-10-16T14:45:00Z","v":9987,"vw":99.405864},{"c":99.59,"h":99.59,"l":99.465,"n":650,"o":99.465,"t":"2026-10-16T14:50:00Z","v":69108,"vw":99.549341},{"c":99.601,"h":99.62,"l":99.56,"n":151,"o":99.6,"t":"2026-10-16T14:55:00Z","v":9118,"vw":99.592674},{"c":99.6501,"h":99.67,"l":99.62,"n":44,"o":99.62,"t":"2026-10-16T15:00:00Z","v":2524,"vw":99.642964},{"c":99.72,"h":99.75,"l":99.69,"n":61,"o":99.71,"t":"2026-10-16T15:05:00Z","v":3421,"vw":99.731569},{"c":99.68,"h":99.75,"l":99.68,"n":55,"o":99.75,"t":"2026-10-16T15:10:00Z","v":3322,"vw":99.707948},{"c":99.67,"h":99.7,"l":99.61,"n":61,"o":99.7,"t":"2026-10-16T15:15:00Z","v":3511,"vw":99.651163},{"c":99.61,"h":99.68,"l":99.61,"n":31,"o":99.68,"t":"2026-10-16T15:20:00Z","v":1179,"vw":99.648516},{"c":99.56,"h":99.56,"l":99.54,"n":46,"o":99.55,"t":"2026-10-16T15:25:00Z","v":1579,"vw":99.55},{"c":99.52,"h":99.55,"l":99.52,"n":49,"o":99.52,"t":"2026-10-16T15:30:00Z","v":1778,"vw":99.528804},{"c":99.5,"h":99.56,"l":99.5,"n":42,"o":99.55,"t":"2026-10-16T15:35:00Z","v":2457,"vw":99.54446},{"c":99.39,"h":99.45,"l":99.39,"n":30,"o":99.45,"t":"2026-10-16T15:40:00Z","v":1588,"vw":99.411395},{"c":99.43,"h":99.47,"l":99.3819,"n":67,"o":99.3819,"t":"2026-10-16T15:45:00Z","v":3944,"vw":99.449224},{"c":99.47,"h":99.4701,"l":99.418,"n":39,"o":99.418,"t":"2026-10-16T15:50:00Z","v":2201,"vw":99.456021},{"c":99.28,"h":99.41,"l":99.275,"n":44,"o":99.41,"t":"2026-10-16T15:55:00Z","v":5369,"vw":99.344882},{"c":99.24,"h":99.3,"l":99.19,"n":76,"o":99.28,"t":"2026-10-16T16:00:00Z","v":6586,"vw":99.244079},{"c":99.3,"h":99.3,"l":99.25,"n":29,"o":99.255,"t":"2026-10-16T16:05:00Z","v":1865,"vw":99.271024},{"c":99.28,"h":99.305,"l":99.27,"n":8,"o":99.305,"t":"2026-10-16T16:10:00Z","v":870,"vw":99.288146},{"c":99.29,"h":99.29,"l":99.2504,"n":14,"o":99.27,"t":"2026-10-16T16:15:00Z","v":1146,"vw":99.275823},{"c":99.3,"h":99.32,"l":99.29,"n":23,"o":99.298,"t":"2026-10-16T16:20:00Z","v":3877,"vw":99.307615},{"c":99.2825,"h":99.2825,"l":99.2624,"n":16,"o":99.27,"t":"2026-10-16T16:25:00Z","v":824,"vw":99.270171},{"c":99.26,"h":99.28,"l":99.25,"n":39,"o":99.26,"t":"2026-10-16T16:30:00Z","v":2909,"vw":99.255937},{"c":99.22,"h":99.2503,"l":99.22,"n":61,"o":99.25,"t":"2026-10-16T16:35:00Z","v":4166,"vw":99.234478},{"c":99.24,"h":99.24,"l":99.22,"n":44,"o":99.24,"t":"2026-10-16T16:40:00Z","v":3336,"vw":99.228796},{"c":99.21,"h":99.245,"l":99.21,"n":95,"o":99.24,"t":"2026-10-16T16:45:00Z","v":4363,"vw":99.230934},{"c":99.1901,"h":99.21,"l":99.17,"n":26,"o":99.19,"t":"2026-10-16T16:50:00Z","v":1307,"vw":99.190689},{"c":99.245,"h":99.25,"l":99.235,"n":29,"o":99.235,"t":"2026-10-16T16:55:00Z","v":1849,"vw":99.241064},{"c":99.19,"h":99.26,"l":99.19,"n":81,"o":99.26,"t":"2026-10-16T17:00:00Z","v":4068,"vw":99.204436},{"c":99.15,"h":99.2,"l":99.135,"n":99,"o":99.195,"t":"2026-10-16T17:05:00Z","v":5317,"vw":99.15286},{"c":99.115,"h":99.17,"l":99.08,"n":122,"o":99.16,"t":"2026-10-16T17:10:00Z","v":6433,"vw":99.125779},{"c":99.09,"h":99.11,"l":99.08,"n":87,"o":99.1,"t":"2026-10-16T17:15:00Z","v":3116,"vw":99.093354},{"c":99.07,"h":99.08,"l":99.04,"n":48,"o":99.08,"t":"2026-10-16T17:20:00Z","v":1785,"vw":99.058372},{"c":99.17,"h":99.17,"l":99.12,"n":128,"o":99.15,"t":"2026-10-16T17:25:00Z","v":4639,"vw":99.145589},{"c":99.21,"h":99.22,"l":99.16,"n":151,"o":99.18,"t":"2026-10-16T17:30:00Z","v":19294,"vw":99.20746},{"c":99.19,"h":99.23,"l":99.19,"n":39,"o":99.22,"t":"2026-10-16T17:35:00Z","v":1138,"vw":99.21783},{"c":99.25,"h":99.27,"l":99.2,"n":126,"o":99.2,"t":"2026-10-16T17:40:00Z","v":5981,"vw":99.240277},{"c":99.25,"h":99.25,"l":99.22,"n":30,"o":99.23,"t":"2026-10-16T17:45:00Z","v":1311,"vw":99.234483},{"c":99.15,"h":99.21,"l":99.15,"n":46,"o":99.21,"t":"2026-10-16T17:50:00Z","v":1891,"vw":99.17553},{"c":99.12,"h":99.15,"l":99.12,"n":66,"o":99.15,"t":"2026-10-16T17:55:00Z","v":2256,"vw":99.140709},{"c":99.0648,"h":99.135,"l":99.0648,"n":168,"o":99.13,"t":"2026-10-16T18:00:00Z","v":6261,"vw":99.103436},{"c":99.115,"h":99.12,"l":99.09,"n":55,"o":99.11,"t":"2026-10-16T18:05:00Z","v":2773,"vw":99.112944},{"c":99.13,"h":99.14,"l":99.11,"n":79,"o":99.135,"t":"2026-10-16T18:10:00Z","v":3941,"vw":99.11921},{"c":99.1206,"h":99.13,"l":99.1206,"n":35,"o":99.13,"t":"2026-10-16T18:15:00Z","v":1316,"vw":99.127395},{"c":99.09,"h":99.09,"l":99.065,"n":68,"o":99.07,"t":"2026-10-16T18:20:00Z","v":2695,"vw":99.079678},{"c":99.05,"h":99.11,"l":99.05,"n":39,"o":99.11,"t":"2026-10-16T18:25:00Z","v":3667,"vw":99.089684},{"c":99.1,"h":99.11,"l":99.07,"n":96,"o":99.08,"t":"2026-10-16T18:30:00Z","v":4905,"vw":99.085517},{"c":99.13,"h":99.13,"l":99.051,"n":59,"o":99.08,"t":"2026-10-16T18:35:00Z","v":3252,"vw":99.074725},{"c":99.13,"h":99.13,"l":99.1,"n":85,"o":99.13,"t":"2026-10-16T18:40:00Z","v":5420,"vw":99.113659},{"c":99.1801,"h":99.1946,"l":99.13,"n":92,"o":99.13,"t":"2026-10-16T18:45:00Z","v":4435,"vw":99.169253},{"c":99.16,"h":99.19,"l":99.16,"n":93,"o":99.185,"t":"2026-10-16T18:50:00Z","v":4180,"vw":99.172763},{"c":99.2,"h":99.205,"l":99.135,"n":93,"o":99.15,"t":"2026-10-16T18:55:00Z","v":4458,"vw":99.168235},{"c":99.23,"h":99.23,"l":99.2,"n":75,"o":99.2,"t":"2026-10-16T19:00:00Z","v":3188,"vw":99.216689},{"c":99.18,"h":99.23,"l":99.18,"n":134,"o":99.23,"t":"2026-10-16T19:05:00Z","v":7970,"vw":99.207781},{"c":99.24,"h":99.24,"l":99.18,"n":172,"o":99.18,"t":"2026-10-16T19:10:00Z","v":10100,"vw":99.208147},{"c":99.21,"h":99.28,"l":99.21,"n":101,"o":99.23,"t":"2026-10-16T19:15:00Z","v":4852,"vw":99.227946},{"c":99.24,"h":99.265,"l":99.195,"n":133,"o":99.21,"t":"2026-10-16T19:20:00Z","v":9976,"vw":99.225772},{"c":99.23,"h":99.24,"l":99.2,"n":96,"o":99.24,"t":"2026-10-16T19:25:00Z","v":4014,"vw":99.217762},{"c":99.34,"h":99.34,"l":99.24,"n":167,"o":99.25,"t":"2026-10-16T19:30:00Z","v":8017,"vw":99.285078},{"c":99.33,"h":99.36,"l":99.31,"n":175,"o":99.35,"t":"2026-10-16T19:35:00Z","v":10319,"vw":99.332404},{"c":99.355,"h":99.355,"l":99.29,"n":144,"o":99.32,"t":"2026-10-16T19:40:00Z","v":9372,"vw":99.321979},{"c":99.4,"h":99.42,"l":99.36,"n":165,"o":99.36,"t":"2026-10-16T19:45:00Z","v":11207,"vw":99.397015},{"c":99.44,"h":99.46,"l":99.39,"n":170,"o":99.4,"t":"2026-10-16T19:50:00Z","v":11945,"vw":99.42552},{"c":99.53,"h":99.55,"l":99.43,"n":219,"o":99.44,"t":"2026-10-16T19:55:00Z","v":12846,"vw":99.489342},{"c":99.53,"h":99.53,"l":99.53,"n":5,"o":99.53,"t":"2026-10-16T20:00:00Z","v":456,"vw":99.53},{"c":99.45,"h":99.45,"l":99.45,"n":28,"o":99.45,"t":"2026-10-16T21:10:00Z","v":1021,"vw":99.45},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-19T10:20:00Z","v":150,"vw":99.5},{"c":99.6,"h":99.6,"l":99.6,"n":2,"o":99.6,"t":"2026-10-19T13:15:00Z","v":105,"vw":99.6},{"c":99.33,"h":99.6,"l":99.33,"n":12,"o":99.6,"t":"2026-10-19T13:25:00Z","v":3600,"vw":99.345854},{"c":99.2275,"h":99.27,"l":99.09,"n":47,"o":99.27,"t":"2026-10-19T13:30:00Z","v":8702,"vw":99.258182},{"c":99.31,"h":99.39,"l":99.22,"n":223,"o":99.24,"t":"2026-10-19T13:35:00Z","v":15213,"vw":99.288225},{"c":99.168,"h":99.38,"l":99.16,"n":107,"o":99.37,"t":"2026-10-19T13:40:00Z","v":9633,"vw":99.248271},{"c":99.1678,"h":99.21,"l":99.0835,"n":134,"o":99.155,"t":"2026-10-19T13:45:00Z","v":9036,"vw":99.152894},{"c":99.11,"h":99.14,"l":99.03,"n":135,"o":99.11,"t":"2026-10-19T13:50:00Z","v":10473,"vw":99.083253},{"c":99.15,"h":99.18,"l":99.12,"n":83,"o":99.12,"t":"2026-10-19T13:55:00Z","v":5344,"vw":99.153613},{"c":99.17,"h":99.18,"l":99.13,"n":52,"o":99.16,"t":"2026-10-19T14:00:00Z","v":2091,"vw":99.159953},{"c":99.16,"h":99.19,"l":99.12,"n":90,"o":99.18,"t":"2026-10-19T14:05:00Z","v":5839,"vw":99.15692},{"c":99.1651,"h":99.18,"l":99.145,"n":29,"o":99.145,"t":"2026-10-19T14:10:00Z","v":1463,"vw":99.167986},{"c":99.1617,"h":99.232,"l":99.1524,"n":85,"o":99.21,"t":"2026-10-19T14:15:00Z","v":5471,"vw":99.188981},{"c":99.05,"h":99.13,"l":99.05,"n":33,"o":99.13,"t":"2026-10-19T14:20:00Z","v":1771,"vw":99.068284},{"c":99.03,"h":99.03,"l":99,"n":103,"o":99.02,"t":"2026-10-19T14:25:00Z","v":4415,"vw":99.015153},{"c":99.03,"h":99.09,"l":99.03,"n":124,"o":99.03,"t":"2026-10-19T14:30:00Z","v":6548,"vw":99.059073},{"c":99.04,"h":99.1,"l":99.01,"n":168,"o":99.02,"t":"2026-10-19T14:35:00Z","v":8945,"vw":99.053408},{"c":98.95,"h":99.05,"l":98.95,"n":56,"o":99.05,"t":"2026-10-19T14:40:00Z","v":2857,"vw":99.011718},{"c":98.95,"h":98.95,"l":98.92,"n":76,"o":98.92,"t":"2026-10-19T14:45:00Z","v":2104,"vw":98.927915},{"c":98.95,"h":98.97,"l":98.919,"n":22,"o":98.919,"t":"2026-10-19T14:50:00Z","v":837,"vw":98.950052},{"c":99.02,"h":99.02,"l":98.93,"n":69,"o":98.93,"t":"2026-10-19T14:55:00Z","v":3500,"vw":98.963901},{"c":99.03,"h":99.055,"l":99.03,"n":52,"o":99.0435,"t":"2026-10-19T15:00:00Z","v":2547,"vw":99.045193},{"c":98.99,"h":99.02,"l":98.9703,"n":96,"o":99.01,"t":"2026-10-19T15:05:00Z","v":4811,"vw":99.000553},{"c":99.065,"h":99.07,"l":99.0088,"n":105,"o":99.0088,"t":"2026-10-19T15:10:00Z","v":6530,"vw":99.053129},{"c":99.12,"h":99.15,"l":99.05,"n":107,"o":99.06,"t":"2026-10-19T15:15:00Z","v":7963,"vw":99.126608},{"c":99.14,"h":99.14,"l":99.07,"n":75,"o":99.09,"t":"2026-10-19T15:20:00Z","v":3699,"vw":99.096796},{"c":99.125,"h":99.1499,"l":99.109,"n":37,"o":99.11,"t":"2026-10-19T15:25:00Z","v":3174,"vw":99.11931},{"c":99.08,"h":99.1399,"l":99.08,"n":38,"o":99.1399,"t":"2026-10-19T15:30:00Z","v":2312,"vw":99.106523},{"c":99.09,"h":99.1045,"l":99.09,"n":38,"o":99.1,"t":"2026-10-19T15:35:00Z","v":1290,"vw":99.096666},{"c":99.07,"h":99.07,"l":99.05,"n":24,"o":99.05,"t":"2026-10-19T15:40:00Z","v":671,"vw":99.056667},{"c":99.04,"h":99.08,"l":99.0125,"n":47,"o":99.08,"t":"2026-10-19T15:45:00Z","v":3100,"vw":99.043578},{"c":99.03,"h":99.03,"l":99.01,"n":79,"o":99.03,"t":"2026-10-19T15:50:00Z","v":5748,"vw":99.02},{"c":99.015,"h":99.03,"l":98.995,"n":61,"o":99.0183,"t":"2026-10-19T15:55:00Z","v":3518,"vw":99.007367},{"c":98.925,"h":99.0199,"l":98.89,"n":120,"o":99.01,"t":"2026-10-19T16:00:00Z","v":6624,"vw":98.94185},{"c":98.905,"h":98.92,"l":98.861,"n":62,"o":98.92,"t":"2026-10-19T16:05:00Z","v":3882,"vw":98.901573},{"c":98.95,"h":98.95,"l":98.91,"n":52,"o":98.91,"t":"2026-10-19T16:10:00Z","v":3023,"vw":98.937483},{"c":98.98,"h":98.985,"l":98.9525,"n":51,"o":98.9525,"t":"2026-10-19T16:15:00Z","v":3155,"vw":98.971957},{"c":98.99,"h":98.99,"l":98.96,"n":64,"o":98.98,"t":"2026-10-19T16:20:00Z","v":2694,"vw":98.97422},{"c":99.0045,"h":99.0045,"l":98.99,"n":19,"o":98.99,"t":"2026-10-19T16:25:00Z","v":1343,"vw":98.998786},{"c":99.0055,"h":99.02,"l":99,"n":28,"o":99,"t":"2026-10-19T16:30:00Z","v":1514,"vw":99.009191},{"c":99.005,"h":99.005,"l":99,"n":20,"o":99.005,"t":"2026-10-19T16:35:00Z","v":1707,"vw":99.004661},{"c":99.0145,"h":99.015,"l":99.0024,"n":35,"o":99.0024,"t":"2026-10-19T16:40:00Z","v":1839,"vw":99.010584},{"c":99.03,"h":99.05,"l":99.03,"n":40,"o":99.04,"t":"2026-10-19T16:45:00Z","v":1982,"vw":99.039478},{"c":99.07,"h":99.07,"l":99.05,"n":39,"o":99.05,"t":"2026-10-19T16:50:00Z","v":1751,"vw":99.064118},{"c":99.08,"h":99.08,"l":99.05,"n":35,"o":99.06,"t":"2026-10-19T16:55:00Z","v":1872,"vw":99.057705},{"c":99.0625,"h":99.09,"l":99.06,"n":63,"o":99.08,"t":"2026-10-19T17:00:00Z","v":2193,"vw":99.066534},{"c":99.075,"h":99.075,"l":99.06,"n":7,"o":99.06,"t":"2026-10-19T17:05:00Z","v":403,"vw":99.069932},{"c":99.08,"h":99.09,"l":99.08,"n":51,"o":99.09,"t":"2026-10-19T17:10:00Z","v":1808,"vw":99.086174},{"c":99.0701,"h":99.08,"l":99.07,"n":37,"o":99.07,"t":"2026-10-19T17:15:00Z","v":4872,"vw":99.070493},{"c":99.11,"h":99.11,"l":99.08,"n":25,"o":99.081,"t":"2026-10-19T17:20:00Z","v":7492,"vw":99.082283},{"c":99.11,"h":99.13,"l":99.1,"n":49,"o":99.13,"t":"2026-10-19T17:25:00Z","v":3180,"vw":99.123467},{"c":99.1,"h":99.115,"l":99.085,"n":33,"o":99.11,"t":"2026-10-19T17:30:00Z","v":1213,"vw":99.099898},{"c":99.09,"h":99.1,"l":99.09,"n":13,"o":99.1,"t":"2026-10-19T17:35:00Z","v":528,"vw":99.0975},{"c":99.1445,"h":99.1445,"l":99.0975,"n":38,"o":99.0975,"t":"2026-10-19T17:40:00Z","v":1860,"vw":99.122318},{"c":99.17,"h":99.17,"l":99.13,"n":49,"o":99.14,"t":"2026-10-19T17:45:00Z","v":1751,"vw":99.146792},{"c":99.21,"h":99.21,"l":99.17,"n":59,"o":99.17,"t":"2026-10-19T17:50:00Z","v":2522,"vw":99.18463},{"c":99.22,"h":99.235,"l":99.2197,"n":41,"o":99.2197,"t":"2026-10-19T17:55:00Z","v":2546,"vw":99.228993},{"c":99.24,"h":99.24,"l":99.2,"n":45,"o":99.22,"t":"2026-10-19T18:00:00Z","v":2019,"vw":99.218003},{"c":99.21,"h":99.24,"l":99.21,"n":40,"o":99.22,"t":"2026-10-19T18:05:00Z","v":2453,"vw":99.224937},{"c":99.2701,"h":99.2701,"l":99.216,"n":47,"o":99.216,"t":"2026-10-19T18:10:00Z","v":1755,"vw":99.237187},{"c":99.304,"h":99.304,"l":99.29,"n":16,"o":99.29,"t":"2026-10-19T18:15:00Z","v":1078,"vw":99.302},{"c":99.28,"h":99.29,"l":99.28,"n":22,"o":99.29,"t":"2026-10-19T18:20:00Z","v":427,"vw":99.285},{"c":99.26,"h":99.29,"l":99.26,"n":39,"o":99.2899,"t":"2026-10-19T18:25:00Z","v":2015,"vw":99.277314},{"c":99.235,"h":99.27,"l":99.22,"n":64,"o":99.27,"t":"2026-10-19T18:30:00Z","v":3913,"vw":99.235274},{"c":99.24,"h":99.245,"l":99.225,"n":27,"o":99.225,"t":"2026-10-19T18:35:00Z","v":1305,"vw":99.238227},{"c":99.2,"h":99.23,"l":99.2,"n":16,"o":99.23,"t":"2026-10-19T18:40:00Z","v":1231,"vw":99.209373},{"c":99.23,"h":99.25,"l":99.21,"n":57,"o":99.21,"t":"2026-10-19T18:45:00Z","v":53918,"vw":99.220737},{"c":99.1845,"h":99.2201,"l":99.18,"n":70,"o":99.22,"t":"2026-10-19T18:50:00Z","v":5900,"vw":99.199087},{"c":99.19,"h":99.19,"l":99.1845,"n":35,"o":99.185,"t":"2026-10-19T18:55:00Z","v":2195,"vw":99.188131},{"c":99.19,"h":99.21,"l":99.19,"n":68,"o":99.2,"t":"2026-10-19T19:00:00Z","v":2806,"vw":99.195689},{"c":99.17,"h":99.1802,"l":99.17,"n":36,"o":99.18,"t":"2026-10-19T19:05:00Z","v":2406,"vw":99.17627},{"c":99.186,"h":99.19,"l":99.18,"n":42,"o":99.1845,"t":"2026-10-19T19:10:00Z","v":2449,"vw":99.183404},{"c":99.16,"h":99.17,"l":99.15,"n":54,"o":99.1697,"t":"2026-10-19T19:15:00Z","v":3022,"vw":99.164271},{"c":99.09,"h":99.15,"l":99.08,"n":119,"o":99.1324,"t":"2026-10-19T19:20:00Z","v":7557,"vw":99.112951},{"c":99.105,"h":99.11,"l":99.0902,"n":26,"o":99.0902,"t":"2026-10-19T19:25:00Z","v":2004,"vw":99.098244},{"c":99.1,"h":99.12,"l":99.07,"n":187,"o":99.12,"t":"2026-10-19T19:30:00Z","v":8095,"vw":99.099552},{"c":99.07,"h":99.11,"l":99.07,"n":73,"o":99.1,"t":"2026-10-19T19:35:00Z","v":4112,"vw":99.08856},{"c":99.1,"h":99.11,"l":99.07,"n":144,"o":99.07,"t":"2026-10-19T19:40:00Z","v":6818,"vw":99.086146},{"c":99.065,"h":99.11,"l":99.065,"n":133,"o":99.07,"t":"2026-10-19T19:45:00Z","v":6412,"vw":99.085227},{"c":99.055,"h":99.09,"l":99.015,"n":138,"o":99.035,"t":"2026-10-19T19:50:00Z","v":7476,"vw":99.045086},{"c":98.99,"h":99.06,"l":98.98,"n":188,"o":99.05,"t":"2026-10-19T19:55:00Z","v":13740,"vw":99.018104},{"c":99.55,"h":99.55,"l":99.55,"n":3,"o":99.55,"t":"2026-10-20T13:25:00Z","v":102,"vw":99.55},{"c":99.89,"h":99.9,"l":99.45,"n":60,"o":99.48,"t":"2026-10-20T13:30:00Z","v":7788,"vw":99.571104},{"c":99.995,"h":100.015,"l":99.86,"n":258,"o":99.89,"t":"2026-10-20T13:35:00Z","v":30447,"vw":99.927712},{"c":100.21,"h":100.21,"l":100.01,"n":228,"o":100.01,"t":"2026-10-20T13:40:00Z","v":24866,"vw":100.121945},{"c":100.16,"h":100.29,"l":100.13,"n":183,"o":100.22,"t":"2026-10-20T13:45:00Z","v":16614,"vw":100.205875},{"c":100.21,"h":100.3325,"l":100.18,"n":228,"o":100.18,"t":"2026-10-20T13:50:00Z","v":16428,"vw":100.246261},{"c":100.2099,"h":100.26,"l":100.155,"n":44,"o":100.25,"t":"2026-10-20T13:55:00Z","v":6363,"vw":100.237162},{"c":100.01,"h":100.18,"l":100.01,"n":98,"o":100.18,"t":"2026-10-20T14:00:00Z","v":16417,"vw":100.067373},{"c":99.92,"h":99.92,"l":99.81,"n":85,"o":99.88,"t":"2026-10-20T14:05:00Z","v":6279,"vw":99.865732},{"c":99.81,"h":99.91,"l":99.81,"n":87,"o":99.9,"t":"2026-10-20T14:10:00Z","v":5944,"vw":99.870306},{"c":99.89,"h":99.89,"l":99.78,"n":62,"o":99.8099,"t":"2026-10-20T14:15:00Z","v":4332,"vw":99.821906},{"c":99.96,"h":99.99,"l":99.87,"n":60,"o":99.87,"t":"2026-10-20T14:20:00Z","v":3137,"vw":99.925742},{"c":99.89,"h":99.95,"l":99.85,"n":57,"o":99.95,"t":"2026-10-20T14:25:00Z","v":3561,"vw":99.903671},{"c":99.98,"h":99.99,"l":99.89,"n":214,"o":99.91,"t":"2026-10-20T14:30:00Z","v":14976,"vw":99.954906},{"c":99.98,"h":100.015,"l":99.93,"n":100,"o":100,"t":"2026-10-20T14:35:00Z","v":14935,"vw":99.983508},{"c":100.03,"h":100.075,"l":100,"n":98,"o":100,"t":"2026-10-20T14:40:00Z","v":5940,"vw":100.033442},{"c":100.08,"h":100.09,"l":99.99,"n":71,"o":99.99,"t":"2026-10-20T14:45:00Z","v":3482,"vw":100.04645},{"c":100.095,"h":100.12,"l":100.06,"n":66,"o":100.12,"t":"2026-10-20T14:50:00Z","v":4202,"vw":100.088942},{"c":100.12,"h":100.14,"l":100.09,"n":47,"o":100.09,"t":"2026-10-20T14:55:00Z","v":2704,"vw":100.124359},{"c":100.04,"h":100.13,"l":100.04,"n":79,"o":100.1,"t":"2026-10-20T15:00:00Z","v":3555,"vw":100.08565},{"c":99.98,"h":100.01,"l":99.97,"n":65,"o":100.01,"t":"2026-10-20T15:05:00Z","v":3620,"vw":99.982178},{"c":99.845,"h":100.01,"l":99.8,"n":247,"o":99.98,"t":"2026-10-20T15:10:00Z","v":14550,"vw":99.887372},{"c":99.88,"h":99.92,"l":99.855,"n":43,"o":99.86,"t":"2026-10-20T15:15:00Z","v":3115,"vw":99.886787},{"c":99.86,"h":99.9245,"l":99.86,"n":30,"o":99.88,"t":"2026-10-20T15:20:00Z","v":2283,"vw":99.902651},{"c":99.845,"h":99.86,"l":99.8201,"n":35,"o":99.85,"t":"2026-10-20T15:25:00Z","v":2642,"vw":99.84321},{"c":99.82,"h":99.86,"l":99.815,"n":34,"o":99.86,"t":"2026-10-20T15:30:00Z","v":2732,"vw":99.831005},{"c":99.94,"h":99.94,"l":99.82,"n":32,"o":99.82,"t":"2026-10-20T15:35:00Z","v":2489,"vw":99.856266},{"c":99.94,"h":99.945,"l":99.905,"n":52,"o":99.93,"t":"2026-10-20T15:40:00Z","v":4582,"vw":99.923158},{"c":99.8845,"h":99.93,"l":99.88,"n":35,"o":99.9,"t":"2026-10-20T15:45:00Z","v":1323,"vw":99.897309},{"c":99.84,"h":99.89,"l":99.84,"n":29,"o":99.89,"t":"2026-10-20T15:55:00Z","v":2614,"vw":99.864869},{"c":99.76,"h":99.83,"l":99.76,"n":41,"o":99.83,"t":"2026-10-20T16:00:00Z","v":2769,"vw":99.80739},{"c":99.78,"h":99.8,"l":99.755,"n":64,"o":99.76,"t":"2026-10-20T16:05:00Z","v":4389,"vw":99.774797},{"c":99.76,"h":99.779,"l":99.74,"n":31,"o":99.779,"t":"2026-10-20T16:10:00Z","v":3043,"vw":99.75641},{"c":99.7,"h":99.7622,"l":99.69,"n":72,"o":99.7622,"t":"2026-10-20T16:15:00Z","v":3341,"vw":99.735436},{"c":99.6981,"h":99.71,"l":99.68,"n":44,"o":99.68,"t":"2026-10-20T16:20:00Z","v":1807,"vw":99.698237},{"c":99.7149,"h":99.7149,"l":99.7,"n":28,"o":99.71,"t":"2026-10-20T16:25:00Z","v":977,"vw":99.711171},{"c":99.75,"h":99.77,"l":99.73,"n":43,"o":99.73,"t":"2026-10-20T16:30:00Z","v":2615,"vw":99.742035},{"c":99.7,"h":99.7,"l":99.7,"n":12,"o":99.7,"t":"2026-10-20T16:35:00Z","v":516,"vw":99.7},{"c":99.775,"h":99.78,"l":99.7651,"n":44,"o":99.7651,"t":"2026-10-20T16:40:00Z","v":3231,"vw":99.774189},{"c":99.7881,"h":99.7881,"l":99.775,"n":32,"o":99.78,"t":"2026-10-20T16:45:00Z","v":1757,"vw":99.778073},{"c":99.73,"h":99.7911,"l":99.7212,"n":54,"o":99.7911,"t":"2026-10-20T16:50:00Z","v":4015,"vw":99.763478},{"c":99.73,"h":99.74,"l":99.72,"n":18,"o":99.74,"t":"2026-10-20T16:55:00Z","v":778,"vw":99.73},{"c":99.73,"h":99.75,"l":99.72,"n":117,"o":99.745,"t":"2026-10-20T17:00:00Z","v":7303,"vw":99.735912},{"c":99.68,"h":99.73,"l":99.67,"n":63,"o":99.73,"t":"2026-10-20T17:05:00Z","v":2669,"vw":99.696724},{"c":99.7,"h":99.7001,"l":99.68,"n":38,"o":99.69,"t":"2026-10-20T17:10:00Z","v":2590,"vw":99.694995},{"c":99.67,"h":99.7,"l":99.66,"n":36,"o":99.7,"t":"2026-10-20T17:15:00Z","v":2077,"vw":99.672308},{"c":99.705,"h":99.715,"l":99.694,"n":14,"o":99.694,"t":"2026-10-20T17:20:00Z","v":2291,"vw":99.709267},{"c":99.7,"h":99.73,"l":99.7,"n":70,"o":99.73,"t":"2026-10-20T17:25:00Z","v":2926,"vw":99.715269},{"c":99.74,"h":99.76,"l":99.74,"n":48,"o":99.75,"t":"2026-10-20T17:30:00Z","v":1935,"vw":99.749375},{"c":99.8,"h":99.8,"l":99.76,"n":42,"o":99.765,"t":"2026-10-20T17:35:00Z","v":2049,"vw":99.773055},{"c":99.83,"h":99.834,"l":99.805,"n":33,"o":99.805,"t":"2026-10-20T17:40:00Z","v":4548,"vw":99.824096},{"c":99.795,"h":99.84,"l":99.795,"n":29,"o":99.84,"t":"2026-10-20T17:45:00Z","v":2158,"vw":99.809546},{"c":99.85,"h":99.85,"l":99.8301,"n":25,"o":99.8301,"t":"2026-10-20T17:50:00Z","v":1007,"vw":99.845506},{"c":99.825,"h":99.85,"l":99.825,"n":24,"o":99.85,"t":"2026-10-20T17:55:00Z","v":1266,"vw":99.830813},{"c":99.82,"h":99.83,"l":99.815,"n":55,"o":99.8154,"t":"2026-10-20T18:00:00Z","v":3237,"vw":99.824937},{"c":99.81,"h":99.83,"l":99.81,"n":17,"o":99.83,"t":"2026-10-20T18:05:00Z","v":957,"vw":99.815},{"c":99.84,"h":99.84,"l":99.81,"n":44,"o":99.81,"t":"2026-10-20T18:10:00Z","v":2272,"vw":99.836933},{"c":99.8539,"h":99.8699,"l":99.85,"n":43,"o":99.85,"t":"2026-10-20T18:15:00Z","v":3401,"vw":99.858033},{"c":99.8501,"h":99.86,"l":99.84,"n":45,"o":99.85,"t":"2026-10-20T18:20:00Z","v":2311,"vw":99.850514},{"c":99.85,"h":99.855,"l":99.8425,"n":29,"o":99.85,"t":"2026-10-20T18:25:00Z","v":2354,"vw":99.849878},{"c":99.89,"h":99.89,"l":99.84,"n":114,"o":99.84,"t":"2026-10-20T18:30:00Z","v":8098,"vw":99.878323},{"c":99.8699,"h":99.8942,"l":99.86,"n":54,"o":99.88,"t":"2026-10-20T18:35:00Z","v":5295,"vw":99.873559},{"c":99.83,"h":99.85,"l":99.83,"n":44,"o":99.85,"t":"2026-10-20T18:40:00Z","v":22734,"vw":99.839395},{"c":99.83,"h":99.85,"l":99.811,"n":57,"o":99.811,"t":"2026-10-20T18:45:00Z","v":10319,"vw":99.818076},{"c":99.855,"h":99.855,"l":99.83,"n":48,"o":99.83,"t":"2026-10-20T18:50:00Z","v":3492,"vw":99.841691},{"c":99.825,"h":99.86,"l":99.804,"n":28,"o":99.86,"t":"2026-10-20T18:55:00Z","v":2967,"vw":99.844393},{"c":99.825,"h":99.84,"l":99.811,"n":21,"o":99.811,"t":"2026-10-20T19:00:00Z","v":1367,"vw":99.823729},{"c":99.83,"h":99.86,"l":99.83,"n":48,"o":99.83,"t":"2026-10-20T19:05:00Z","v":2713,"vw":99.838799},{"c":99.81,"h":99.835,"l":99.805,"n":74,"o":99.81,"t":"2026-10-20T19:10:00Z","v":6518,"vw":99.814793},{"c":99.77,"h":99.7954,"l":99.7489,"n":32,"o":99.79,"t":"2026-10-20T19:15:00Z","v":2853,"vw":99.760381},{"c":99.74,"h":99.8101,"l":99.74,"n":40,"o":99.8,"t":"2026-10-20T19:20:00Z","v":3740,"vw":99.769369},{"c":99.77,"h":99.81,"l":99.75,"n":48,"o":99.75,"t":"2026-10-20T19:25:00Z","v":2788,"vw":99.787413},{"c":99.81,"h":99.81,"l":99.77,"n":96,"o":99.785,"t":"2026-10-20T19:30:00Z","v":7302,"vw":99.782652},{"c":99.8,"h":99.815,"l":99.77,"n":66,"o":99.81,"t":"2026-10-20T19:35:00Z","v":5514,"vw":99.786395},{"c":99.845,"h":99.845,"l":99.77,"n":120,"o":99.795,"t":"2026-10-20T19:40:00Z","v":4124,"vw":99.802936},{"c":99.85,"h":99.86,"l":99.82,"n":67,"o":99.83,"t":"2026-10-20T19:45:00Z","v":2462,"vw":99.843682},{"c":99.87,"h":99.885,"l":99.84,"n":76,"o":99.85,"t":"2026-10-20T19:50:00Z","v":5448,"vw":99.859902},{"c":99.91,"h":99.95,"l":99.85,"n":157,"o":99.85,"t":"2026-10-20T19:55:00Z","v":10232,"vw":99.911501},{"c":99.94,"h":99.94,"l":99.94,"n":7,"o":99.94,"t":"2026-10-20T20:00:00Z","v":109,"vw":99.94},{"c":100.05,"h":100.1,"l":100.05,"n":10,"o":100.1,"t":"2026-10-20T21:55:00Z","v":1001,"vw":100.075025},{"c":99.69,"h":99.82,"l":99.69,"n":70,"o":99.82,"t":"2026-10-21T13:30:00Z","v":15865,"vw":99.742191},{"c":99.775,"h":99.81,"l":99.66,"n":98,"o":99.66,"t":"2026-10-21T13:35:00Z","v":7900,"vw":99.757708},{"c":99.98,"h":99.98,"l":99.85,"n":30,"o":99.85,"t":"2026-10-21T13:40:00Z","v":2852,"vw":99.868908},{"c":99.96,"h":99.98,"l":99.92,"n":45,"o":99.93,"t":"2026-10-21T13:45:00Z","v":2288,"vw":99.948611},{"c":100.02,"h":100.04,"l":99.94,"n":70,"o":99.94,"t":"2026-10-21T13:50:00Z","v":5246,"vw":99.997872},{"c":99.93,"h":100.06,"l":99.88,"n":70,"o":100.06,"t":"2026-10-21T13:55:00Z","v":6874,"vw":99.965725},{"c":99.77,"h":99.9,"l":99.77,"n":60,"o":99.9,"t":"2026-10-21T14:00:00Z","v":2794,"vw":99.860921},{"c":99.76,"h":99.76,"l":99.7,"n":16,"o":99.76,"t":"2026-10-21T14:05:00Z","v":895,"vw":99.734069},{"c":99.95,"h":99.95,"l":99.77,"n":81,"o":99.77,"t":"2026-10-21T14:10:00Z","v":3458,"vw":99.86983},{"c":99.91,"h":99.99,"l":99.89,"n":89,"o":99.925,"t":"2026-10-21T14:15:00Z","v":4395,"vw":99.927495},{"c":99.9,"h":99.95,"l":99.9,"n":36,"o":99.935,"t":"2026-10-21T14:20:00Z","v":1950,"vw":99.93043},{"c":99.86,"h":99.87,"l":99.84,"n":49,"o":99.8506,"t":"2026-10-21T14:25:00Z","v":5259,"vw":99.852213},{"c":99.895,"h":99.93,"l":99.87,"n":47,"o":99.87,"t":"2026-10-21T14:30:00Z","v":3552,"vw":99.908299},{"c":100,"h":100,"l":99.9101,"n":43,"o":99.9101,"t":"2026-10-21T14:35:00Z","v":1467,"vw":99.955485},{"c":100.01,"h":100.01,"l":99.96,"n":60,"o":100,"t":"2026-10-21T14:40:00Z","v":3378,"vw":99.983204},{"c":100.08,"h":100.09,"l":100.05,"n":50,"o":100.06,"t":"2026-10-21T14:45:00Z","v":2203,"vw":100.07033},{"c":100.055,"h":100.08,"l":100.05,"n":28,"o":100.08,"t":"2026-10-21T14:50:00Z","v":3194,"vw":100.063747},{"c":100.05,"h":100.06,"l":100.0383,"n":27,"o":100.0383,"t":"2026-10-21T14:55:00Z","v":1716,"vw":100.047095},{"c":100.069,"h":100.08,"l":100,"n":73,"o":100.03,"t":"2026-10-21T15:00:00Z","v":4017,"vw":100.031166},{"c":100.04,"h":100.04,"l":100.02,"n":15,"o":100.02,"t":"2026-10-21T15:05:00Z","v":970,"vw":100.028761},{"c":100.015,"h":100.06,"l":100.009,"n":34,"o":100.05,"t":"2026-10-21T15:10:00Z","v":3524,"vw":100.046476},{"c":100.095,"h":100.095,"l":100.02,"n":36,"o":100.02,"t":"2026-10-21T15:15:00Z","v":2088,"vw":100.063017},{"c":100.13,"h":100.13,"l":100.12,"n":31,"o":100.12,"t":"2026-10-21T15:20:00Z","v":1450,"vw":100.123314},{"c":100.19,"h":100.19,"l":100.13,"n":84,"o":100.13,"t":"2026-10-21T15:25:00Z","v":2553,"vw":100.148742},{"c":100.13,"h":100.18,"l":100.1,"n":71,"o":100.18,"t":"2026-10-21T15:30:00Z","v":4471,"vw":100.130324},{"c":100.1001,"h":100.13,"l":100.1001,"n":26,"o":100.13,"t":"2026-10-21T15:35:00Z","v":1035,"vw":100.108761},{"c":100.1,"h":100.13,"l":100.1,"n":30,"o":100.13,"t":"2026-10-21T15:40:00Z","v":1359,"vw":100.117165},{"c":100.128,"h":100.13,"l":100.114,"n":31,"o":100.13,"t":"2026-10-21T15:45:00Z","v":1912,"vw":100.12179},{"c":100.16,"h":100.16,"l":100.14,"n":46,"o":100.14,"t":"2026-10-21T15:50:00Z","v":1609,"vw":100.153179},{"c":100.17,"h":100.179,"l":100.15,"n":25,"o":100.1599,"t":"2026-10-21T15:55:00Z","v":1265,"vw":100.165789},{"c":100.18,"h":100.21,"l":100.18,"n":13,"o":100.21,"t":"2026-10-21T16:00:00Z","v":383,"vw":100.195},{"c":100.15,"h":100.1901,"l":100.15,"n":33,"o":100.17,"t":"2026-10-21T16:05:00Z","v":1934,"vw":100.18391},{"c":100.195,"h":100.2,"l":100.185,"n":13,"o":100.19,"t":"2026-10-21T16:10:00Z","v":979,"vw":100.194199},{"c":100.2,"h":100.215,"l":100.195,"n":27,"o":100.195,"t":"2026-10-21T16:15:00Z","v":1614,"vw":100.202795},{"c":100.1905,"h":100.21,"l":100.19,"n":51,"o":100.205,"t":"2026-10-21T16:20:00Z","v":3697,"vw":100.20471},{"c":100.2,"h":100.2,"l":100.2,"n":22,"o":100.2,"t":"2026-10-21T16:25:00Z","v":668,"vw":100.2},{"c":100.21,"h":100.23,"l":100.21,"n":24,"o":100.215,"t":"2026-10-21T16:30:00Z","v":1562,"vw":100.222775},{"c":100.2,"h":100.23,"l":100.16,"n":152,"o":100.16,"t":"2026-10-21T16:35:00Z","v":8719,"vw":100.201511},{"c":100.1451,"h":100.21,"l":100.14,"n":165,"o":100.21,"t":"2026-10-21T16:40:00Z","v":8304,"vw":100.168512},{"c":100.1601,"h":100.1601,"l":100.13,"n":60,"o":100.135,"t":"2026-10-21T16:45:00Z","v":2851,"vw":100.147387},{"c":100.16,"h":100.16,"l":100.145,"n":14,"o":100.145,"t":"2026-10-21T16:50:00Z","v":658,"vw":100.149751},{"c":100.17,"h":100.17,"l":100.17,"n":10,"o":100.17,"t":"2026-10-21T16:55:00Z","v":296,"vw":100.17},{"c":100.14,"h":100.16,"l":100.14,"n":20,"o":100.16,"t":"2026-10-21T17:00:00Z","v":693,"vw":100.145},{"c":100.15,"h":100.15,"l":100.15,"n":10,"o":100.15,"t":"2026-10-21T17:05:00Z","v":181,"vw":100.15},{"c":100.17,"h":100.17,"l":100.16,"n":22,"o":100.16,"t":"2026-10-21T17:10:00Z","v":1416,"vw":100.166688},{"c":100.12,"h":100.16,"l":100.12,"n":32,"o":100.159,"t":"2026-10-21T17:15:00Z","v":2721,"vw":100.131909},{"c":100.16,"h":100.16,"l":100.13,"n":27,"o":100.13,"t":"2026-10-21T17:20:00Z","v":1490,"vw":100.14},{"c":100.15,"h":100.16,"l":100.14,"n":38,"o":100.16,"t":"2026-10-21T17:25:00Z","v":2016,"vw":100.148219},{"c":100.13,"h":100.14,"l":100.12,"n":47,"o":100.14,"t":"2026-10-21T17:30:00Z","v":3109,"vw":100.129835},{"c":100.09,"h":100.13,"l":100.08,"n":45,"o":100.13,"t":"2026-10-21T17:35:00Z","v":2000,"vw":100.098261},{"c":100.14,"h":100.14,"l":100.11,"n":66,"o":100.11,"t":"2026-10-21T17:40:00Z","v":4126,"vw":100.125472},{"c":100.15,"h":100.15,"l":100.13,"n":48,"o":100.14,"t":"2026-10-21T17:45:00Z","v":1887,"vw":100.145426},{"c":100.19,"h":100.19,"l":100.14,"n":40,"o":100.1475,"t":"2026-10-21T17:50:00Z","v":2430,"vw":100.169067},{"c":100.15,"h":100.2,"l":100.145,"n":55,"o":100.19,"t":"2026-10-21T17:55:00Z","v":3815,"vw":100.173072},{"c":100.125,"h":100.16,"l":100.12,"n":69,"o":100.16,"t":"2026-10-21T18:00:00Z","v":3350,"vw":100.127736},{"c":100.14,"h":100.14,"l":100.13,"n":102,"o":100.13,"t":"2026-10-21T18:05:00Z","v":8598,"vw":100.13931},{"c":100.2,"h":100.2,"l":100.135,"n":98,"o":100.14,"t":"2026-10-21T18:10:00Z","v":12618,"vw":100.149129},{"c":100.195,"h":100.21,"l":100.19,"n":55,"o":100.21,"t":"2026-10-21T18:15:00Z","v":3401,"vw":100.196527},{"c":100.19,"h":100.19,"l":100.18,"n":19,"o":100.185,"t":"2026-10-21T18:20:00Z","v":1190,"vw":100.186364},{"c":100.22,"h":100.22,"l":100.195,"n":13,"o":100.195,"t":"2026-10-21T18:25:00Z","v":530,"vw":100.201427},{"c":100.22,"h":100.22,"l":100.2,"n":23,"o":100.211,"t":"2026-10-21T18:30:00Z","v":1521,"vw":100.211128},{"c":100.21,"h":100.21,"l":100.21,"n":13,"o":100.21,"t":"2026-10-21T18:35:00Z","v":429,"vw":100.21},{"c":100.24,"h":100.2401,"l":100.22,"n":51,"o":100.22,"t":"2026-10-21T18:40:00Z","v":2410,"vw":100.235234},{"c":100.17,"h":100.235,"l":100.17,"n":63,"o":100.22,"t":"2026-10-21T18:45:00Z","v":3939,"vw":100.201547},{"c":100.13,"h":100.17,"l":100.13,"n":113,"o":100.14,"t":"2026-10-21T18:50:00Z","v":4635,"vw":100.155094},{"c":99.99,"h":100.1,"l":99.99,"n":118,"o":100.1,"t":"2026-10-21T18:55:00Z","v":5625,"vw":100.041672},{"c":99.92,"h":99.99,"l":99.86,"n":137,"o":99.99,"t":"2026-10-21T19:00:00Z","v":9150,"vw":99.936148},{"c":99.95,"h":99.97,"l":99.86,"n":63,"o":99.8801,"t":"2026-10-21T19:05:00Z","v":5782,"vw":99.938993},{"c":99.91,"h":99.9225,"l":99.89,"n":46,"o":99.905,"t":"2026-10-21T19:10:00Z","v":4159,"vw":99.91035},{"c":99.96,"h":99.99,"l":99.945,"n":95,"o":99.965,"t":"2026-10-21T19:15:00Z","v":5295,"vw":99.969036},{"c":99.95,"h":100,"l":99.95,"n":39,"o":99.974,"t":"2026-10-21T19:20:00Z","v":1733,"vw":99.982418},{"c":100.05,"h":100.05,"l":99.97,"n":124,"o":99.98,"t":"2026-10-21T19:25:00Z","v":5932,"vw":100.011599},{"c":100.06,"h":100.0842,"l":100.05,"n":106,"o":100.08,"t":"2026-10-21T19:30:00Z","v":5216,"vw":100.062072},{"c":100.06,"h":100.08,"l":100.045,"n":60,"o":100.0645,"t":"2026-10-21T19:35:00Z","v":3562,"vw":100.05616},{"c":100.145,"h":100.145,"l":100.06,"n":58,"o":100.06,"t":"2026-10-21T19:40:00Z","v":3184,"vw":100.120311},{"c":100.16,"h":100.16,"l":100.13,"n":95,"o":100.15,"t":"2026-10-21T19:45:00Z","v":7208,"vw":100.147444},{"c":100.19,"h":100.22,"l":100.15,"n":86,"o":100.15,"t":"2026-10-21T19:50:00Z","v":4072,"vw":100.183838},{"c":100.14,"h":100.19,"l":100.12,"n":186,"o":100.19,"t":"2026-10-21T19:55:00Z","v":11664,"vw":100.167744},{"c":100.13,"h":100.13,"l":100.13,"n":5,"o":100.13,"t":"2026-10-21T20:00:00Z","v":1773,"vw":100.13},{"c":100.71,"h":100.71,"l":100.32,"n":73,"o":100.32,"t":"2026-10-22T13:30:00Z","v":9328,"vw":100.456456},{"c":100.83,"h":100.86,"l":100.72,"n":207,"o":100.72,"t":"2026-10-22T13:35:00Z","v":21150,"vw":100.800225},{"c":100.86,"h":100.97,"l":100.86,"n":145,"o":100.89,"t":"2026-10-22T13:40:00Z","v":10386,"vw":100.906299},{"c":101.01,"h":101.05,"l":100.84,"n":231,"o":100.865,"t":"2026-10-22T13:45:00Z","v":18061,"vw":100.940397},{"c":101.04,"h":101.16,"l":101.03,"n":180,"o":101.08,"t":"2026-10-22T13:50:00Z","v":14510,"vw":101.101002},{"c":100.99,"h":101.075,"l":100.975,"n":149,"o":100.975,"t":"2026-10-22T13:55:00Z","v":9465,"vw":101.026127},{"c":101.065,"h":101.07,"l":100.94,"n":168,"o":101.07,"t":"2026-10-22T14:00:00Z","v":8312,"vw":100.992557},{"c":101.035,"h":101.125,"l":101.011,"n":127,"o":101.12,"t":"2026-10-22T14:05:00Z","v":8138,"vw":101.056724},{"c":101.18,"h":101.18,"l":101.08,"n":155,"o":101.08,"t":"2026-10-22T14:10:00Z","v":9042,"vw":101.117049},{"c":101.25,"h":101.3,"l":101.17,"n":171,"o":101.22,"t":"2026-10-22T14:15:00Z","v":14503,"vw":101.227047},{"c":101.1936,"h":101.27,"l":101.19,"n":111,"o":101.25,"t":"2026-10-22T14:20:00Z","v":8263,"vw":101.24338},{"c":101.15,"h":101.22,"l":101.15,"n":109,"o":101.22,"t":"2026-10-22T14:25:00Z","v":5920,"vw":101.178381},{"c":100.98,"h":101.18,"l":100.98,"n":131,"o":101.12,"t":"2026-10-22T14:30:00Z","v":7843,"vw":101.090448},{"c":101.06,"h":101.08,"l":100.97,"n":233,"o":100.98,"t":"2026-10-22T14:35:00Z","v":15922,"vw":101.01489},{"c":100.99,"h":101.06,"l":100.97,"n":183,"o":101.05,"t":"2026-10-22T14:40:00Z","v":7462,"vw":101.015491},{"c":101.18,"h":101.19,"l":101.02,"n":201,"o":101.02,"t":"2026-10-22T14:45:00Z","v":6436,"vw":101.14308},{"c":101.3,"h":101.3,"l":101.21,"n":212,"o":101.21,"t":"2026-10-22T14:50:00Z","v":6476,"vw":101.260621},{"c":101.37,"h":101.39,"l":101.32,"n":175,"o":101.32,"t":"2026-10-22T14:55:00Z","v":5186,"vw":101.355869},{"c":101.35,"h":101.37,"l":101.28,"n":200,"o":101.37,"t":"2026-10-22T15:00:00Z","v":8015,"vw":101.342541},{"c":101.44,"h":101.46,"l":101.38,"n":148,"o":101.4,"t":"2026-10-22T15:05:00Z","v":5634,"vw":101.416441},{"c":101.49,"h":101.52,"l":101.46,"n":169,"o":101.46,"t":"2026-10-22T15:10:00Z","v":5146,"vw":101.491999},{"c":101.5,"h":101.51,"l":101.46,"n":182,"o":101.51,"t":"2026-10-22T15:15:00Z","v":7884,"vw":101.488476},{"c":101.58,"h":101.6,"l":101.52,"n":171,"o":101.52,"t":"2026-10-22T15:20:00Z","v":6507,"vw":101.554544},{"c":101.59,"h":101.6,"l":101.56,"n":102,"o":101.56,"t":"2026-10-22T15:25:00Z","v":14052,"vw":101.567485},{"c":101.59,"h":101.61,"l":101.555,"n":142,"o":101.581,"t":"2026-10-22T15:30:00Z","v":5361,"vw":101.575341},{"c":101.5521,"h":101.565,"l":101.52,"n":59,"o":101.565,"t":"2026-10-22T15:35:00Z","v":2285,"vw":101.543833},{"c":101.54,"h":101.55,"l":101.49,"n":301,"o":101.55,"t":"2026-10-22T15:40:00Z","v":12341,"vw":101.51834},{"c":101.6,"h":101.6,"l":101.56,"n":34,"o":101.56,"t":"2026-10-22T15:45:00Z","v":857,"vw":101.574771},{"c":101.55,"h":101.63,"l":101.55,"n":186,"o":101.62,"t":"2026-10-22T15:50:00Z","v":7458,"vw":101.589634},{"c":101.6,"h":101.6,"l":101.56,"n":47,"o":101.56,"t":"2026-10-22T15:55:00Z","v":1003,"vw":101.586667},{"c":101.62,"h":101.62,"l":101.56,"n":128,"o":101.56,"t":"2026-10-22T16:00:00Z","v":3443,"vw":101.59373},{"c":101.6,"h":101.62,"l":101.591,"n":108,"o":101.62,"t":"2026-10-22T16:05:00Z","v":2381,"vw":101.600161},{"c":101.56,"h":101.595,"l":101.53,"n":202,"o":101.595,"t":"2026-10-22T16:10:00Z","v":12059,"vw":101.54999},{"c":101.59,"h":101.604,"l":101.57,"n":148,"o":101.57,"t":"2026-10-22T16:15:00Z","v":5987,"vw":101.588993},{"c":101.625,"h":101.6401,"l":101.6,"n":127,"o":101.6039,"t":"2026-10-22T16:20:00Z","v":7964,"vw":101.616152},{"c":101.69,"h":101.69,"l":101.6,"n":119,"o":101.6245,"t":"2026-10-22T16:25:00Z","v":4082,"vw":101.625793},{"c":101.65,"h":101.7,"l":101.65,"n":130,"o":101.69,"t":"2026-10-22T16:30:00Z","v":5218,"vw":101.664354},{"c":101.565,"h":101.64,"l":101.545,"n":197,"o":101.64,"t":"2026-10-22T16:35:00Z","v":10513,"vw":101.578131},{"c":101.58,"h":101.58,"l":101.54,"n":77,"o":101.56,"t":"2026-10-22T16:40:00Z","v":2790,"vw":101.564691},{"c":101.61,"h":101.61,"l":101.54,"n":87,"o":101.57,"t":"2026-10-22T16:45:00Z","v":3722,"vw":101.575011},{"c":101.69,"h":101.69,"l":101.6,"n":154,"o":101.6,"t":"2026-10-22T16:50:00Z","v":5430,"vw":101.656539},{"c":101.7084,"h":101.715,"l":101.685,"n":93,"o":101.7,"t":"2026-10-22T16:55:00Z","v":3610,"vw":101.702376},{"c":101.65,"h":101.7,"l":101.645,"n":100,"o":101.7,"t":"2026-10-22T17:00:00Z","v":5171,"vw":101.673488},{"c":101.6001,"h":101.68,"l":101.6001,"n":38,"o":101.68,"t":"2026-10-22T17:05:00Z","v":2232,"vw":101.640313},{"c":101.59,"h":101.61,"l":101.57,"n":91,"o":101.59,"t":"2026-10-22T17:10:00Z","v":3809,"vw":101.591812},{"c":101.57,"h":101.615,"l":101.565,"n":149,"o":101.61,"t":"2026-10-22T17:15:00Z","v":7566,"vw":101.594312},{"c":101.62,"h":101.655,"l":101.61,"n":97,"o":101.61,"t":"2026-10-22T17:20:00Z","v":3585,"vw":101.626758},{"c":101.7399,"h":101.7399,"l":101.63,"n":98,"o":101.63,"t":"2026-10-22T17:25:00Z","v":5334,"vw":101.673095},{"c":101.8001,"h":101.8001,"l":101.721,"n":79,"o":101.721,"t":"2026-10-22T17:30:00Z","v":3863,"vw":101.751906},{"c":101.75,"h":101.8,"l":101.735,"n":107,"o":101.78,"t":"2026-10-22T17:35:00Z","v":4468,"vw":101.775047},{"c":101.74,"h":101.775,"l":101.74,"n":38,"o":101.765,"t":"2026-10-22T17:40:00Z","v":2692,"vw":101.755987},{"c":101.735,"h":101.735,"l":101.72,"n":11,"o":101.72,"t":"2026-10-22T17:45:00Z","v":1176,"vw":101.733628},{"c":101.73,"h":101.735,"l":101.68,"n":68,"o":101.735,"t":"2026-10-22T17:50:00Z","v":3313,"vw":101.708075},{"c":101.77,"h":101.79,"l":101.76,"n":52,"o":101.76,"t":"2026-10-22T17:55:00Z","v":1901,"vw":101.772475},{"c":101.7,"h":101.7799,"l":101.69,"n":87,"o":101.7799,"t":"2026-10-22T18:00:00Z","v":4514,"vw":101.734475},{"c":101.7738,"h":101.7738,"l":101.68,"n":38,"o":101.68,"t":"2026-10-22T18:05:00Z","v":2092,"vw":101.716928},{"c":101.83,"h":101.83,"l":101.795,"n":32,"o":101.8,"t":"2026-10-22T18:10:00Z","v":996,"vw":101.803958},{"c":101.82,"h":101.835,"l":101.82,"n":41,"o":101.835,"t":"2026-10-22T18:15:00Z","v":1804,"vw":101.830809},{"c":101.82,"h":101.845,"l":101.82,"n":12,"o":101.845,"t":"2026-10-22T18:20:00Z","v":608,"vw":101.831072},{"c":101.83,"h":101.83,"l":101.8,"n":66,"o":101.83,"t":"2026-10-22T18:25:00Z","v":2901,"vw":101.807221},{"c":101.805,"h":101.81,"l":101.77,"n":52,"o":101.81,"t":"2026-10-22T18:30:00Z","v":3194,"vw":101.792115},{"c":101.76,"h":101.76,"l":101.72,"n":68,"o":101.75,"t":"2026-10-22T18:35:00Z","v":4256,"vw":101.73571},{"c":101.71,"h":101.76,"l":101.71,"n":54,"o":101.76,"t":"2026-10-22T18:40:00Z","v":3436,"vw":101.728297},{"c":101.795,"h":101.795,"l":101.73,"n":51,"o":101.73,"t":"2026-10-22T18:45:00Z","v":4437,"vw":101.765427},{"c":101.79,"h":101.7991,"l":101.75,"n":87,"o":101.7991,"t":"2026-10-22T18:50:00Z","v":9742,"vw":101.787515},{"c":101.835,"h":101.84,"l":101.81,"n":47,"o":101.81,"t":"2026-10-22T18:55:00Z","v":2272,"vw":101.826094},{"c":101.7945,"h":101.825,"l":101.79,"n":32,"o":101.825,"t":"2026-10-22T19:00:00Z","v":1451,"vw":101.804001},{"c":101.93,"h":101.93,"l":101.84,"n":83,"o":101.84,"t":"2026-10-22T19:05:00Z","v":3417,"vw":101.868773},{"c":101.87,"h":101.92,"l":101.87,"n":94,"o":101.92,"t":"2026-10-22T19:10:00Z","v":5652,"vw":101.898085},{"c":101.905,"h":101.935,"l":101.87,"n":142,"o":101.87,"t":"2026-10-22T19:15:00Z","v":6380,"vw":101.898235},{"c":101.8501,"h":101.91,"l":101.8501,"n":71,"o":101.91,"t":"2026-10-22T19:20:00Z","v":3160,"vw":101.885599},{"c":101.88,"h":101.88,"l":101.82,"n":116,"o":101.84,"t":"2026-10-22T19:25:00Z","v":5417,"vw":101.848011},{"c":101.97,"h":101.97,"l":101.86,"n":135,"o":101.86,"t":"2026-10-22T19:30:00Z","v":6019,"vw":101.902056},{"c":102,"h":102,"l":101.915,"n":129,"o":101.95,"t":"2026-10-22T19:35:00Z","v":6925,"vw":101.942083},{"c":101.97,"h":102.01,"l":101.955,"n":244,"o":102,"t":"2026-10-22T19:40:00Z","v":17331,"vw":101.986059},{"c":102,"h":102.005,"l":101.97,"n":146,"o":101.98,"t":"2026-10-22T19:45:00Z","v":7186,"vw":101.983648},{"c":102.06,"h":102.165,"l":102.01,"n":280,"o":102.01,"t":"2026-10-22T19:50:00Z","v":16195,"vw":102.073738},{"c":102.13,"h":102.13,"l":102.03,"n":249,"o":102.05,"t":"2026-10-22T19:55:00Z","v":16590,"vw":102.088559}],"history":[{"c":92.05,"h":92.67,"l":91.8869,"n":2737,"o":92.56,"t":"2024-10-21T04:00:00Z","v":209510,"vw":92.152377},{"c":91.54,"h":91.7,"l":91.13,"n":2384,"o":91.55,"t":"2024-10-22T04:00:00Z","v":251074,"vw":91.476953},{"c":91.32,"h":91.6816,"l":91.08,"n":2185,"o":91.31,"t":"2024-10-23T04:00:00Z","v":172339,"vw":91.358905},{"c":90.67,"h":91.24,"l":90.63,"n":2211,"o":91.19,"t":"2024-10-24T04:00:00Z","v":177972,"vw":90.863786},{"c":90.2,"h":91.06,"l":90.14,"n":2941,"o":90.98,"t":"2024-10-25T04:00:00Z","v":193879,"vw":90.546158},{"c":90.26,"h":90.61,"l":90.2,"n":2199,"o":90.45,"t":"2024-10-28T04:00:00Z","v":152167,"vw":90.379841},{"c":89.81,"h":90.33,"l":89.78,"n":2270,"o":89.95,"t":"2024-10-29T04:00:00Z","v":226954,"vw":90.097481},{"c":90.02,"h":90.25,"l":89.84,"n":2523,"o":89.84,"t":"2024-10-30T04:00:00Z","v":313633,"vw":90.101127},{"c":89.12,"h":89.89,"l":89.05,"n":2429,"o":89.73,"t":"2024-10-31T04:00:00Z","v":185463,"vw":89.492485},{"c":89.21,"h":89.68,"l":89.1463,"n":2950,"o":89.38,"t":"2024-11-01T04:00:00Z","v":377981,"vw":89.389905},{"c":89.4,"h":89.62,"l":89.05,"n":2404,"o":89.3,"t":"2024-11-04T05:00:00Z","v":190022,"vw":89.362989},{"c":90.1,"h":90.1,"l":89.3476,"n":2162,"o":89.46,"t":"2024-11-05T05:00:00Z","v":160273,"vw":89.790289},{"c":91.83,"h":92.58,"l":91.1599,"n":2833,"o":92.58,"t":"2024-11-06T05:00:00Z","v":243454,"vw":91.640053},{"c":91.775,"h":92.1073,"l":91.7304,"n":2369,"o":92.08,"t":"2024-11-07T05:00:00Z","v":324026,"vw":91.874501},{"c":92.65,"h":92.8085,"l":92.07,"n":2132,"o":92.23,"t":"2024-11-08T05:00:00Z","v":208217,"vw":92.630168},{"c":92.5,"h":93.1208,"l":92.4063,"n":2531,"o":92.67,"t":"2024-11-11T05:00:00Z","v":204169,"vw":92.693347},{"c":92.28,"h":92.8426,"l":92.15,"n":2387,"o":92.72,"t":"2024-11-12T05:00:00Z","v":203497,"vw":92.382533},{"c":92.35,"h":92.51,"l":92.06,"n":5890,"o":92.42,"t":"2024-11-13T05:00:00Z","v":502333,"vw":92.351573},{"c":91.49,"h":92.38,"l":91.4001,"n":2353,"o":92.38,"t":"2024-11-14T05:00:00Z","v":237379,"vw":91.809419},{"c":90.97,"h":91.4632,"l":90.89,"n":2274,"o":91.22,"t":"2024-11-15T05:00:00Z","v":232038,"vw":91.035955},{"c":91.24,"h":91.4494,"l":90.77,"n":2144,"o":90.85,"t":"2024-11-18T05:00:00Z","v":161033,"vw":91.207319},{"c":90.84,"h":91.0598,"l":90.43,"n":2406,"o":90.78,"t":"2024-11-19T05:00:00Z","v":288458,"vw":90.806453},{"c":91.17,"h":91.24,"l":90.422586,"n":2238,"o":90.87,"t":"2024-11-20T05:00:00Z","v":232318,"vw":90.770334},{"c":92.17,"h":92.21,"l":91.115,"n":2440,"o":91.52,"t":"2024-11-21T05:00:00Z","v":588618,"vw":92.034397},{"c":92.82,"h":92.9499,"l":92.33,"n":2102,"o":92.42,"t":"2024-11-22T05:00:00Z","v":156818,"vw":92.719594},{"c":93.26,"h":93.48,"l":92.85,"n":2341,"o":93.2,"t":"2024-11-25T05:00:00Z","v":245581,"vw":93.175851},{"c":93.71,"h":93.78,"l":93.05,"n":1988,"o":93.43,"t":"2024-11-26T05:00:00Z","v":196379,"vw":93.457989},{"c":93.74,"h":94.23,"l":93.68,"n":2520,"o":93.9,"t":"2024-11-27T05:00:00Z","v":185485,"vw":93.913173},{"c":94.03,"h":94.149,"l":93.72,"n":846,"o":93.73,"t":"2024-11-29T05:00:00Z","v":59569,"vw":93.949046},{"c":93.57,"h":94.1,"l":93.27,"n":2828,"o":94.1,"t":"2024-12-02T05:00:00Z","v":321177,"vw":93.571342},{"c":93.21,"h":93.9095,"l":92.96,"n":2108,"o":93.75,"t":"2024-12-03T05:00:00Z","v":197816,"vw":93.256423},{"c":92.98,"h":93.04,"l":92.6802,"n":1905,"o":93.04,"t":"2024-12-04T05:00:00Z","v":151414,"vw":92.867938},{"c":92.8,"h":93.0535,"l":92.6626,"n":1959,"o":93.01,"t":"2024-12-05T05:00:00Z","v":186293,"vw":92.824404},{"c":92.46,"h":93.04,"l":92.425,"n":1860,"o":92.87,"t":"2024-12-06T05:00:00Z","v":173268,"vw":92.621223},{"c":91.67,"h":92.5,"l":91.6501,"n":2500,"o":92.5,"t":"2024-12-09T05:00:00Z","v":216568,"vw":92.071808},{"c":91.62,"h":91.91,"l":90.97,"n":2510,"o":91.6,"t":"2024-12-10T05:00:00Z","v":311147,"vw":91.566058},{"c":91.17,"h":91.84,"l":91.17,"n":2389,"o":91.65,"t":"2024-12-11T05:00:00Z","v":217312,"vw":91.460645},{"c":90.95,"h":91.46,"l":90.95,"n":2238,"o":91.28,"t":"2024-12-12T05:00:00Z","v":196550,"vw":91.230915},{"c":90.37,"h":90.71,"l":90.25,"n":2078,"o":90.6,"t":"2024-12-13T05:00:00Z","v":157111,"vw":90.4149},{"c":89.83,"h":90.44,"l":89.7999,"n":2846,"o":90.35,"t":"2024-12-16T05:00:00Z","v":402797,"vw":90.135114},{"c":89.53,"h":89.8899,"l":89.3567,"n":2506,"o":89.63,"t":"2024-12-17T05:00:00Z","v":313048,"vw":89.529359},{"c":87.63,"h":89.67,"l":87.63,"n":3310,"o":89.4,"t":"2024-12-18T05:00:00Z","v":423619,"vw":89.084437},{"c":87.62,"h":88.4728,"l":87.53,"n":4136,"o":88.08,"t":"2024-12-19T05:00:00Z","v":370944,"vw":87.917967},{"c":88.16,"h":88.77,"l":87.2,"n":3296,"o":87.22,"t":"2024-12-20T05:00:00Z","v":274346,"vw":88.137167},{"c":88.2,"h":88.309,"l":87.47,"n":2083,"o":87.98,"t":"2024-12-23T05:00:00Z","v":200183,"vw":87.889418},{"c":88.92,"h":88.97,"l":88.08,"n":1179,"o":88.18,"t":"2024-12-24T05:00:00Z","v":87856,"vw":88.598467},{"c":89.17,"h":89.2291,"l":88.66,"n":1886,"o":88.66,"t":"2024-12-26T05:00:00Z","v":157646,"vw":89.062318},{"c":88.67,"h":89.21,"l":88.27,"n":2234,"o":88.78,"t":"2024-12-27T05:00:00Z","v":233872,"vw":88.687398},{"c":87.71,"h":88.05,"l":87.155,"n":2793,"o":88.05,"t":"2024-12-30T05:00:00Z","v":606262,"vw":87.695431},{"c":87.82,"h":88.1039,"l":87.5,"n":2322,"o":87.93,"t":"2024-12-31T05:00:00Z","v":246606,"vw":87.806004},{"c":87.39,"h":88.3299,"l":87.04,"n":3179,"o":88.04,"t":"2025-01-02T05:00:00Z","v":297915,"vw":87.55989},{"c":87.75,"h":87.95,"l":87.2501,"n":2697,"o":87.57,"t":"2025-01-03T05:00:00Z","v":286894,"vw":87.72513},{"c":87.04,"h":87.8836,"l":86.91,"n":2905,"o":87.73,"t":"2025-01-06T05:00:00Z","v":286730,"vw":87.400181},{"c":87.08,"h":87.76,"l":86.83,"n":4486,"o":87.19,"t":"2025-01-07T05:00:00Z","v":444554,"vw":87.281007},{"c":87.57,"h":87.63,"l":86.7768,"n":2853,"o":87.02,"t":"2025-01-08T05:00:00Z","v":274624,"vw":87.222069},{"c":86.39,"h":87.2585,"l":86.2784,"n":2986,"o":87.03,"t":"2025-01-10T05:00:00Z","v":284678,"vw":86.632833},{"c":87.06,"h":87.12,"l":86.12,"n":2697,"o":86.12,"t":"2025-01-13T05:00:00Z","v":291376,"vw":86.796742},{"c":87.52,"h":87.52,"l":86.8526,"n":2717,"o":87.23,"t":"2025-01-14T05:00:00Z","v":270437,"vw":87.228829},{"c":88.2,"h":88.5499,"l":87.84,"n":2335,"o":88.53,"t":"2025-01-15T05:00:00Z","v":249083,"vw":88.15245},{"c":88.99,"h":88.99,"l":88,"n":2114,"o":88.23,"t":"2025-01-16T05:00:00Z","v":271547,"vw":88.638915},{"c":89.09,"h":89.44,"l":89.06,"n":2662,"o":89.29,"t":"2025-01-17T05:00:00Z","v":376528,"vw":89.265968},{"c":89.84,"h":89.978,"l":89.54,"n":2685,"o":89.54,"t":"2025-01-21T05:00:00Z","v":289042,"vw":89.816355},{"c":89.75,"h":90.03,"l":89.6448,"n":3544,"o":89.88,"t":"2025-01-22T05:00:00Z","v":469001,"vw":89.83124},{"c":89.95,"h":89.95,"l":89.3301,"n":2810,"o":89.74,"t":"2025-01-23T05:00:00Z","v":358191,"vw":89.771949},{"c":89.93,"h":90.1669,"l":89.74,"n":2721,"o":89.83,"t":"2025-01-24T05:00:00Z","v":410663,"vw":89.986811},{"c":91.21,"h":91.21,"l":89.91,"n":3163,"o":89.91,"t":"2025-01-27T05:00:00Z","v":256885,"vw":90.726447},{"c":90.32,"h":91.1999,"l":90.31,"n":2975,"o":90.97,"t":"2025-01-28T05:00:00Z","v":347276,"vw":90.659611},{"c":90.11,"h":90.71,"l":90.075,"n":2476,"o":90.24,"t":"2025-01-29T05:00:00Z","v":258814,"vw":90.45551},{"c":91.05,"h":91.24,"l":90.53,"n":2558,"o":90.55,"t":"2025-01-30T05:00:00Z","v":362250,"vw":90.947171},{"c":90.28,"h":90.93,"l":90.21,"n":3566,"o":90.77,"t":"2025-01-31T05:00:00Z","v":343361,"vw":90.522047},{"c":89.97,"h":90.2399,"l":89.0201,"n":3473,"o":89.39,"t":"2025-02-03T05:00:00Z","v":356579,"vw":89.888007},{"c":89.77,"h":90.0099,"l":89.68,"n":2766,"o":89.86,"t":"2025-02-04T05:00:00Z","v":260642,"vw":89.850537},{"c":90.24,"h":90.25,"l":89.47,"n":2299,"o":89.88,"t":"2025-02-05T05:00:00Z","v":252660,"vw":89.935326},{"c":90.17,"h":90.31,"l":89.7748,"n":2513,"o":90.28,"t":"2025-02-06T05:00:00Z","v":266255,"vw":90.12219},{"c":89.66,"h":90.28,"l":89.52,"n":2384,"o":90.28,"t":"2025-02-07T05:00:00Z","v":196558,"vw":89.780319},{"c":89.9,"h":89.93,"l":89.46,"n":2302,"o":89.87,"t":"2025-02-10T05:00:00Z","v":296083,"vw":89.761668},{"c":90.23,"h":90.25,"l":89.7303,"n":2921,"o":89.9,"t":"2025-02-11T05:00:00Z","v":342352,"vw":90.019094},{"c":89.685,"h":89.82,"l":89.319,"n":2949,"o":89.4,"t":"2025-02-12T05:00:00Z","v":250761,"vw":89.606911},{"c":90.42,"h":90.42,"l":89.695,"n":2973,"o":89.92,"t":"2025-02-13T05:00:00Z","v":353967,"vw":90.039078},{"c":89.4,"h":90.2825,"l":89.4,"n":2087,"o":90.27,"t":"2025-02-14T05:00:00Z","v":196425,"vw":89.811013},{"c":89.75,"h":89.76,"l":89.03,"n":3483,"o":89.43,"t":"2025-02-18T05:00:00Z","v":272304,"vw":89.510051},{"c":90.16,"h":90.18,"l":89.57,"n":3183,"o":89.57,"t":"2025-02-19T05:00:00Z","v":281855,"vw":89.899684},{"c":89.94,"h":89.97,"l":89.4401,"n":2718,"o":89.82,"t":"2025-02-20T05:00:00Z","v":262131,"vw":89.717022},{"c":89.53,"h":90.03,"l":89.388,"n":2337,"o":89.92,"t":"2025-02-21T05:00:00Z","v":290767,"vw":89.716904},{"c":89.81,"h":90.16,"l":89.6,"n":3693,"o":89.6,"t":"2025-02-24T05:00:00Z","v":395693,"vw":89.937969},{"c":90.785,"h":90.89,"l":90.03,"n":3228,"o":90.03,"t":"2025-02-25T05:00:00Z","v":305381,"vw":90.583111},{"c":90.14,"h":90.81,"l":90,"n":2408,"o":90.76,"t":"2025-02-26T05:00:00Z","v":294988,"vw":90.429278},{"c":90.22,"h":90.93,"l":90.02,"n":2801,"o":90.07,"t":"2025-02-27T05:00:00Z","v":290413,"vw":90.42672},{"c":91.34,"h":91.45,"l":90.11,"n":3294,"o":90.75,"t":"2025-02-28T05:00:00Z","v":309692,"vw":90.674976},{"c":91.35,"h":92.07,"l":90.88,"n":3344,"o":91.47,"t":"2025-03-03T05:00:00Z","v":305799,"vw":91.60798},{"c":89.99,"h":91.3184,"l":89.82,"n":3060,"o":91.12,"t":"2025-03-04T05:00:00Z","v":351235,"vw":90.67911},{"c":90.88,"h":91.0923,"l":89.74,"n":2550,"o":89.81,"t":"2025-03-05T05:00:00Z","v":331896,"vw":90.524919},{"c":90.35,"h":90.759,"l":89.87,"n":2487,"o":90.06,"t":"2025-03-06T05:00:00Z","v":259231,"vw":90.253818},{"c":90.91,"h":91.08,"l":90.0293,"n":2180,"o":90.07,"t":"2025-03-07T05:00:00Z","v":203952,"vw":90.527207},{"c":90.31,"h":91.71,"l":89.8304,"n":2668,"o":90.27,"t":"2025-03-10T04:00:00Z","v":303596,"vw":90.881782},{"c":88.54,"h":90.09,"l":88.4801,"n":3576,"o":90.09,"t":"2025-03-11T04:00:00Z","v":401540,"vw":88.914054},{"c":87.4,"h":88.5576,"l":87.3208,"n":2715,"o":88.52,"t":"2025-03-12T04:00:00Z","v":373623,"vw":87.706858},{"c":87.04,"h":87.8238,"l":86.7805,"n":2435,"o":87.4,"t":"2025-03-13T04:00:00Z","v":256272,"vw":87.222422},{"c":87.92,"h":88.03,"l":87.03,"n":2257,"o":87.22,"t":"2025-03-14T04:00:00Z","v":236611,"vw":87.66873},{"c":88.83,"h":89.0296,"l":87.69,"n":1975,"o":87.83,"t":"2025-03-17T04:00:00Z","v":230511,"vw":88.546338},{"c":88.49,"h":88.8124,"l":88.19,"n":1819,"o":88.74,"t":"2025-03-18T04:00:00Z","v":178208,"vw":88.482659},{"c":88.85,"h":89.09,"l":88.2889,"n":1870,"o":88.61,"t":"2025-03-19T04:00:00Z","v":217061,"vw":88.739815},{"c":88.42,"h":88.9406,"l":88.19,"n":2307,"o":88.59,"t":"2025-03-20T04:00:00Z","v":171325,"vw":88.503428},{"c":87.95,"h":88.11,"l":87.57,"n":1818,"o":87.9,"t":"2025-03-21T04:00:00Z","v":175352,"vw":87.860837},{"c":89,"h":89.07,"l":88.585,"n":2203,"o":88.63,"t":"2025-03-24T04:00:00Z","v":220531,"vw":88.827202},{"c":88.82,"h":89.1999,"l":88.48,"n":1908,"o":89.07,"t":"2025-03-25T04:00:00Z","v":167886,"vw":88.911878},{"c":89.3,"h":89.73,"l":89.09,"n":2729,"o":89.09,"t":"2025-03-26T04:00:00Z","v":289821,"vw":89.315053},{"c":89.45,"h":89.655,"l":88.9201,"n":1972,"o":89.14,"t":"2025-03-27T04:00:00Z","v":160554,"vw":89.385918},{"c":88.61,"h":89.8,"l":88.546,"n":2385,"o":89.67,"t":"2025-03-28T04:00:00Z","v":585207,"vw":88.879752},{"c":89.64,"h":90.025,"l":88.4,"n":2334,"o":88.4,"t":"2025-03-31T04:00:00Z","v":305920,"vw":89.1585},{"c":89.69,"h":89.8801,"l":89.0508,"n":3162,"o":89.43,"t":"2025-04-01T04:00:00Z","v":330633,"vw":89.469637},{"c":90.05,"h":90.14,"l":89.0608,"n":2546,"o":89.13,"t":"2025-04-02T04:00:00Z","v":266100,"vw":89.669157},{"c":88.53,"h":89.5999,"l":88.38,"n":3826,"o":88.39,"t":"2025-04-03T04:00:00Z","v":447821,"vw":88.858384},{"c":83.97,"h":87.48,"l":83.8535,"n":4887,"o":87.46,"t":"2025-04-04T04:00:00Z","v":626759,"vw":85.693223},{"c":82.69,"h":85.1355,"l":80.69,"n":5050,"o":82.48,"t":"2025-04-07T04:00:00Z","v":951345,"vw":82.334281},{"c":81.6,"h":84.97,"l":80.655,"n":5357,"o":84.7,"t":"2025-04-08T04:00:00Z","v":767089,"vw":83.571655},{"c":86.41,"h":86.6777,"l":80.66,"n":4448,"o":80.76,"t":"2025-04-09T04:00:00Z","v":631115,"vw":83.022387},{"c":85.34,"h":86.065,"l":83.38,"n":4165,"o":85.56,"t":"2025-04-10T04:00:00Z","v":620837,"vw":84.966931},{"c":86.76,"h":87.12,"l":84.77,"n":3007,"o":85.33,"t":"2025-04-11T04:00:00Z","v":319371,"vw":86.225006},{"c":87.67,"h":88.145,"l":87.175,"n":2904,"o":87.53,"t":"2025-04-14T04:00:00Z","v":295875,"vw":87.670294},{"c":87.14,"h":88.05,"l":87.1,"n":2541,"o":87.77,"t":"2025-04-15T04:00:00Z","v":277695,"vw":87.482575},{"c":85.91,"h":87.315,"l":85.56,"n":2819,"o":86.88,"t":"2025-04-16T04:00:00Z","v":305305,"vw":86.566799},{"c":86.56,"h":87.19,"l":85.92,"n":2457,"o":85.92,"t":"2025-04-17T04:00:00Z","v":271995,"vw":86.65009},{"c":84.84,"h":86.18,"l":83.95,"n":2575,"o":86.14,"t":"2025-04-21T04:00:00Z","v":238043,"vw":84.732767},{"c":86.46,"h":86.59,"l":85.24,"n":2216,"o":85.35,"t":"2025-04-22T04:00:00Z","v":287544,"vw":86.096722},{"c":86.53,"h":87.93,"l":86.2252,"n":2509,"o":87.41,"t":"2025-04-23T04:00:00Z","v":268253,"vw":86.978429},{"c":87.25,"h":87.33,"l":85.936,"n":2257,"o":86.33,"t":"2025-04-24T04:00:00Z","v":291147,"vw":86.963093},{"c":86.91,"h":87.13,"l":85.9948,"n":2326,"o":87.12,"t":"2025-04-25T04:00:00Z","v":205654,"vw":86.650593},{"c":87.15,"h":87.505,"l":86.51,"n":2879,"o":86.99,"t":"2025-04-28T04:00:00Z","v":329749,"vw":86.969395},{"c":87.82,"h":88.005,"l":86.985,"n":2616,"o":87.14,"t":"2025-04-29T04:00:00Z","v":362204,"vw":87.655994},{"c":88.36,"h":88.7,"l":86.7,"n":1937,"o":87.63,"t":"2025-04-30T04:00:00Z","v":230568,"vw":87.762293},{"c":88.28,"h":88.8269,"l":87.94,"n":2619,"o":88.35,"t":"2025-05-01T04:00:00Z","v":334554,"vw":88.588054},{"c":89.45,"h":89.66,"l":88.96,"n":1645,"o":89.13,"t":"2025-05-02T04:00:00Z","v":204421,"vw":89.33536},{"c":89.255,"h":89.66,"l":88.9251,"n":1632,"o":89.31,"t":"2025-05-05T04:00:00Z","v":152716,"vw":89.407477},{"c":88.65,"h":89.21,"l":88.43,"n":2051,"o":88.69,"t":"2025-05-06T04:00:00Z","v":233557,"vw":88.793576},{"c":89.24,"h":89.6199,"l":88.83,"n":1965,"o":88.96,"t":"2025-05-07T04:00:00Z","v":213312,"vw":89.197107},{"c":89.33,"h":90.2432,"l":89.22,"n":1733,"o":89.49,"t":"2025-05-08T04:00:00Z","v":203148,"vw":89.736551},{"c":88.94,"h":89.4718,"l":88.94,"n":1517,"o":89.34,"t":"2025-05-09T04:00:00Z","v":148184,"vw":89.168619},{"c":90.82,"h":90.85,"l":90.1036,"n":1855,"o":90.5,"t":"2025-05-12T04:00:00Z","v":165976,"vw":90.448546},{"c":90.33,"h":90.95,"l":90.33,"n":2817,"o":90.75,"t":"2025-05-13T04:00:00Z","v":389681,"vw":90.609836},{"c":89.78,"h":90.1812,"l":89.57,"n":1649,"o":90.09,"t":"2025-05-14T04:00:00Z","v":160694,"vw":89.829953},{"c":91.44,"h":91.44,"l":89.87,"n":1864,"o":89.87,"t":"2025-05-15T04:00:00Z","v":183919,"vw":90.819648},{"c":92.11,"h":92.11,"l":91.1201,"n":1919,"o":91.33,"t":"2025-05-16T04:00:00Z","v":205315,"vw":91.727968},{"c":92.39,"h":92.4783,"l":91.62,"n":1972,"o":91.62,"t":"2025-05-19T04:00:00Z","v":156045,"vw":92.161435},{"c":92.01,"h":92.3596,"l":91.7074,"n":2413,"o":92.24,"t":"2025-05-20T04:00:00Z","v":215479,"vw":92.033267},{"c":90.77,"h":91.69,"l":90.71,"n":2126,"o":91.46,"t":"2025-05-21T04:00:00Z","v":170741,"vw":91.199245},{"c":90.56,"h":90.9588,"l":90.05,"n":2226,"o":90.67,"t":"2025-05-22T04:00:00Z","v":210114,"vw":90.548623},{"c":89.83,"h":90.12,"l":89.27,"n":2797,"o":89.45,"t":"2025-05-23T04:00:00Z","v":188755,"vw":89.7541},{"c":91.17,"h":91.23,"l":90.32,"n":2261,"o":90.51,"t":"2025-05-27T04:00:00Z","v":214121,"vw":90.971256},{"c":90.25,"h":91.3199,"l":90.25,"n":2398,"o":91.06,"t":"2025-05-28T04:00:00Z","v":198432,"vw":90.666572},{"c":90.72,"h":90.79,"l":89.97,"n":2329,"o":90.65,"t":"2025-05-29T04:00:00Z","v":178703,"vw":90.50538},{"c":90.95,"h":91.25,"l":90.325,"n":2182,"o":90.61,"t":"2025-05-30T04:00:00Z","v":164698,"vw":90.740405},{"c":90.85,"h":90.88,"l":89.93,"n":2296,"o":90.76,"t":"2025-06-02T04:00:00Z","v":157919,"vw":90.448913},{"c":91.19,"h":91.288,"l":90.3698,"n":2086,"o":90.73,"t":"2025-06-03T04:00:00Z","v":193409,"vw":91.022676},{"c":90.86,"h":91.46,"l":90.86,"n":1902,"o":91.37,"t":"2025-06-04T04:00:00Z","v":182337,"vw":91.2581},{"c":90.61,"h":91.218,"l":90.4,"n":2862,"o":91.18,"t":"2025-06-05T04:00:00Z","v":242226,"vw":90.670476},{"c":91.21,"h":91.51,"l":90.89,"n":1772,"o":91.21,"t":"2025-06-06T04:00:00Z","v":194286,"vw":91.274644},{"c":90.77,"h":91.19,"l":90.37,"n":2688,"o":91.19,"t":"2025-06-09T04:00:00Z","v":228501,"vw":90.800037},{"c":91.14,"h":91.2163,"l":90.73,"n":2650,"o":90.78,"t":"2025-06-10T04:00:00Z","v":253651,"vw":90.993348},{"c":90.69,"h":91.23,"l":90.4498,"n":2593,"o":91.2,"t":"2025-06-11T04:00:00Z","v":226091,"vw":90.796437},{"c":91.1,"h":91.1,"l":90.3641,"n":2242,"o":90.5,"t":"2025-06-12T04:00:00Z","v":228269,"vw":90.838262},{"c":89.99,"h":90.8,"l":89.74,"n":2299,"o":90.45,"t":"2025-06-13T04:00:00Z","v":173916,"vw":90.311537},{"c":90.17,"h":90.69,"l":89.98,"n":3161,"o":90.33,"t":"2025-06-16T04:00:00Z","v":274696,"vw":90.348101},{"c":89.3,"h":89.945,"l":89.16,"n":3322,"o":89.82,"t":"2025-06-17T04:00:00Z","v":283702,"vw":89.590659},{"c":88.94,"h":89.585,"l":88.84,"n":2488,"o":89.32,"t":"2025-06-18T04:00:00Z","v":204886,"vw":89.276046},{"c":88.94,"h":89.37,"l":88.7,"n":3656,"o":89.18,"t":"2025-06-20T04:00:00Z","v":335634,"vw":89.083369},{"c":89.89,"h":89.93,"l":88.81,"n":2667,"o":89.08,"t":"2025-06-23T04:00:00Z","v":231427,"vw":89.303568},{"c":90.49,"h":90.6143,"l":89.845,"n":2261,"o":90.2,"t":"2025-06-24T04:00:00Z","v":201112,"vw":90.297648},{"c":89.74,"h":90.31,"l":89.68,"n":2447,"o":90.31,"t":"2025-06-25T04:00:00Z","v":199488,"vw":89.918303},{"c":89.94,"h":90.005,"l":89.58,"n":2200,"o":89.73,"t":"2025-06-26T04:00:00Z","v":141584,"vw":89.801572},{"c":90.31,"h":90.7408,"l":89.83,"n":3128,"o":90.11,"t":"2025-06-27T04:00:00Z","v":390539,"vw":90.371061},{"c":90.89,"h":91.03,"l":90.33,"n":3242,"o":90.49,"t":"2025-06-30T04:00:00Z","v":303372,"vw":90.558548},{"c":91.98,"h":92.33,"l":90.71,"n":4694,"o":90.71,"t":"2025-07-01T04:00:00Z","v":425086,"vw":91.921883},{"c":91.92,"h":92.0177,"l":91.21,"n":3051,"o":92.01,"t":"2025-07-02T04:00:00Z","v":374525,"vw":91.702501},{"c":92.27,"h":92.36,"l":91.76,"n":1553,"o":92.08,"t":"2025-07-03T04:00:00Z","v":118156,"vw":92.13816},{"c":91.67,"h":92.23,"l":91.27,"n":3431,"o":92.23,"t":"2025-07-07T04:00:00Z","v":307367,"vw":91.708747},{"c":91.54,"h":91.912,"l":91.47,"n":3065,"o":91.56,"t":"2025-07-08T04:00:00Z","v":262693,"vw":91.678495},{"c":91.6,"h":91.76,"l":91.0703,"n":4339,"o":91.76,"t":"2025-07-09T04:00:00Z","v":341989,"vw":91.380721},{"c":91.63,"h":92.06,"l":91.37,"n":2498,"o":91.55,"t":"2025-07-10T04:00:00Z","v":231550,"vw":91.805981},{"c":90.93,"h":91.24,"l":90.73,"n":2570,"o":91.24,"t":"2025-07-11T04:00:00Z","v":253876,"vw":90.93774},{"c":91.05,"h":91.1,"l":90.52,"n":3167,"o":90.76,"t":"2025-07-14T04:00:00Z","v":290349,"vw":90.84901},{"c":89.72,"h":91.02,"l":89.68,"n":3570,"o":91.02,"t":"2025-07-15T04:00:00Z","v":275420,"vw":90.23675},{"c":90.2824,"h":90.345,"l":89.39,"n":3294,"o":89.9,"t":"2025-07-16T04:00:00Z","v":343872,"vw":89.895462},{"c":90.99,"h":91.07,"l":90.24,"n":2327,"o":90.24,"t":"2025-07-17T04:00:00Z","v":301366,"vw":90.713767},{"c":90.78,"h":91.24,"l":90.595,"n":2688,"o":91.22,"t":"2025-07-18T04:00:00Z","v":452374,"vw":90.91542},{"c":90.7897,"h":91.39,"l":90.78,"n":2825,"o":90.86,"t":"2025-07-21T04:00:00Z","v":282632,"vw":91.08497},{"c":91.7537,"h":91.9,"l":90.815,"n":4132,"o":90.87,"t":"2025-07-22T04:00:00Z","v":547814,"vw":91.523778},{"c":92.12,"h":92.19,"l":91.6902,"n":2600,"o":91.96,"t":"2025-07-23T04:00:00Z","v":267792,"vw":91.993642},{"c":91.77,"h":92.09,"l":91.61,"n":3260,"o":91.71,"t":"2025-07-24T04:00:00Z","v":291385,"vw":91.882005},{"c":92.25,"h":92.32,"l":91.88,"n":3047,"o":91.93,"t":"2025-07-25T04:00:00Z","v":281311,"vw":92.127602},{"c":91.5739,"h":92.13,"l":91.48,"n":3635,"o":92.13,"t":"2025-07-28T04:00:00Z","v":277910,"vw":91.735088},{"c":91.56,"h":91.8,"l":91.267,"n":2784,"o":91.76,"t":"2025-07-29T04:00:00Z","v":235640,"vw":91.521861},{"c":91.12,"h":91.82,"l":90.84,"n":3130,"o":91.64,"t":"2025-07-30T04:00:00Z","v":330341,"vw":91.459599},{"c":90.82,"h":91.75,"l":90.6053,"n":4779,"o":91.11,"t":"2025-07-31T04:00:00Z","v":510509,"vw":91.344299},{"c":90.54,"h":90.7,"l":90.1153,"n":4904,"o":90.69,"t":"2025-08-01T04:00:00Z","v":431848,"vw":90.42341},{"c":91.73,"h":91.73,"l":90.72,"n":2181,"o":90.72,"t":"2025-08-04T04:00:00Z","v":232895,"vw":91.404542},{"c":90.9506,"h":91.39,"l":90.905,"n":2854,"o":91.29,"t":"2025-08-05T04:00:00Z","v":311411,"vw":91.112879},{"c":91.62,"h":91.75,"l":90.82,"n":2610,"o":90.91,"t":"2025-08-06T04:00:00Z","v":292853,"vw":91.327881},{"c":91.28,"h":92.09,"l":90.9803,"n":2090,"o":91.9,"t":"2025-08-07T04:00:00Z","v":183763,"vw":91.271944},{"c":91.8995,"h":92.09,"l":91.67,"n":1914,"o":91.68,"t":"2025-08-08T04:00:00Z","v":189474,"vw":91.872084},{"c":91.92,"h":92.25,"l":91.59,"n":2104,"o":91.99,"t":"2025-08-11T04:00:00Z","v":243342,"vw":91.832242},{"c":92.2248,"h":92.24,"l":91.77,"n":2304,"o":92.04,"t":"2025-08-12T04:00:00Z","v":254141,"vw":92.043196},{"c":93.2066,"h":93.225,"l":92.31,"n":2693,"o":92.47,"t":"2025-08-13T04:00:00Z","v":366548,"vw":92.871227},{"c":92.7009,"h":92.93,"l":92.5208,"n":3125,"o":92.87,"t":"2025-08-14T04:00:00Z","v":383627,"vw":92.728454},{"c":92.63,"h":92.99,"l":92.43,"n":2586,"o":92.8,"t":"2025-08-15T04:00:00Z","v":343427,"vw":92.67943},{"c":92.4,"h":92.77,"l":92.36,"n":2402,"o":92.57,"t":"2025-08-18T04:00:00Z","v":201179,"vw":92.546231},{"c":93.24,"h":93.5505,"l":92.43,"n":2345,"o":92.43,"t":"2025-08-19T04:00:00Z","v":249144,"vw":93.109518},{"c":93.545,"h":94.37,"l":93.4405,"n":2952,"o":93.67,"t":"2025-08-20T04:00:00Z","v":292413,"vw":93.834609},{"c":93.1516,"h":93.3616,"l":92.95,"n":1968,"o":93.23,"t":"2025-08-21T04:00:00Z","v":212382,"vw":93.17553},{"c":93.5765,"h":94.22,"l":93.52,"n":3328,"o":93.6,"t":"2025-08-22T04:00:00Z","v":351398,"vw":93.801833},{"c":92.8372,"h":93.56,"l":92.78,"n":2929,"o":93.48,"t":"2025-08-25T04:00:00Z","v":325622,"vw":93.073095},{"c":92.82,"h":92.99,"l":92.59,"n":3283,"o":92.71,"t":"2025-08-26T04:00:00Z","v":258998,"vw":92.723668},{"c":92.9995,"h":93.12,"l":92.6724,"n":2320,"o":92.74,"t":"2025-08-27T04:00:00Z","v":250003,"vw":92.967599},{"c":92.75,"h":93.02,"l":92.46,"n":2879,"o":93.02,"t":"2025-08-28T04:00:00Z","v":307213,"vw":92.691161},{"c":93.14,"h":93.32,"l":92.825,"n":3075,"o":92.93,"t":"2025-08-29T04:00:00Z","v":375045,"vw":93.033709},{"c":92.98,"h":93.045,"l":92.55,"n":2894,"o":92.76,"t":"2025-09-02T04:00:00Z","v":265517,"vw":92.80056},{"c":92.8595,"h":92.96,"l":92.502,"n":3706,"o":92.68,"t":"2025-09-03T04:00:00Z","v":294167,"vw":92.677235},{"c":93.46,"h":93.47,"l":92.89,"n":3380,"o":93.09,"t":"2025-09-04T04:00:00Z","v":329233,"vw":93.235165},{"c":93.17,"h":93.78,"l":92.73,"n":4278,"o":93.48,"t":"2025-09-05T04:00:00Z","v":441924,"vw":93.130839},{"c":93.355,"h":93.3945,"l":92.59,"n":3375,"o":93.15,"t":"2025-09-08T04:00:00Z","v":360235,"vw":92.980561},{"c":92.86,"h":93.19,"l":92.6676,"n":3875,"o":93.19,"t":"2025-09-09T04:00:00Z","v":463981,"vw":92.881377},{"c":92.39,"h":92.78,"l":92.07,"n":3987,"o":92.53,"t":"2025-09-10T04:00:00Z","v":400166,"vw":92.364088},{"c":93.74,"h":93.81,"l":92.56,"n":3623,"o":92.56,"t":"2025-09-11T04:00:00Z","v":371231,"vw":93.460308},{"c":93.1783,"h":93.65,"l":93.1002,"n":2448,"o":93.46,"t":"2025-09-12T04:00:00Z","v":271381,"vw":93.332847},{"c":92.6413,"h":93.33,"l":92.57,"n":4224,"o":93.33,"t":"2025-09-15T04:00:00Z","v":345474,"vw":92.84104},{"c":92.2985,"h":92.76,"l":92.25,"n":2706,"o":92.69,"t":"2025-09-16T04:00:00Z","v":254273,"vw":92.420416},{"c":92.71,"h":93.31,"l":92.43,"n":3828,"o":92.43,"t":"2025-09-17T04:00:00Z","v":419187,"vw":92.889969},{"c":92.56,"h":92.935,"l":92.4472,"n":4058,"o":92.68,"t":"2025-09-18T04:00:00Z","v":353194,"vw":92.683915},{"c":92.4918,"h":92.76,"l":92.26,"n":3394,"o":92.76,"t":"2025-09-19T04:00:00Z","v":348834,"vw":92.460053},{"c":92.4356,"h":92.54,"l":92.13,"n":4144,"o":92.21,"t":"2025-09-22T04:00:00Z","v":482368,"vw":92.375291},{"c":92.4023,"h":92.62,"l":92.04,"n":3996,"o":92.27,"t":"2025-09-23T04:00:00Z","v":358428,"vw":92.277526},{"c":92.54,"h":92.7265,"l":92.44,"n":3548,"o":92.46,"t":"2025-09-24T04:00:00Z","v":330254,"vw":92.565454},{"c":91.8999,"h":92.63,"l":91.72,"n":4332,"o":92.31,"t":"2025-09-25T04:00:00Z","v":388749,"vw":91.968696},{"c":92.8559,"h":92.89,"l":92.03,"n":4157,"o":92.03,"t":"2025-09-26T04:00:00Z","v":344595,"vw":92.591749},{"c":93.23,"h":93.27,"l":92.87,"n":2524,"o":93.19,"t":"2025-09-29T04:00:00Z","v":231423,"vw":93.106157},{"c":93.64,"h":93.68,"l":93.01,"n":3058,"o":93.04,"t":"2025-09-30T04:00:00Z","v":445812,"vw":93.326597},{"c":93.24,"h":93.5,"l":92.84,"n":3075,"o":93.34,"t":"2025-10-01T04:00:00Z","v":312009,"vw":93.162392},{"c":93.2,"h":93.33,"l":92.85,"n":3383,"o":92.93,"t":"2025-10-02T04:00:00Z","v":332874,"vw":93.092216},{"c":93.66,"h":93.97,"l":93.18,"n":2971,"o":93.18,"t":"2025-10-03T04:00:00Z","v":306656,"vw":93.796252},{"c":93.76,"h":93.85,"l":93.44,"n":3124,"o":93.85,"t":"2025-10-06T04:00:00Z","v":397601,"vw":93.601815},{"c":93.75,"h":93.93,"l":93.41,"n":4037,"o":93.76,"t":"2025-10-07T04:00:00Z","v":393257,"vw":93.62963},{"c":93.84,"h":93.91,"l":93.53,"n":2680,"o":93.91,"t":"2025-10-08T04:00:00Z","v":321413,"vw":93.747322},{"c":93.0839,"h":93.95,"l":92.965,"n":3283,"o":93.92,"t":"2025-10-09T04:00:00Z","v":342793,"vw":93.361597},{"c":92.4,"h":93.6,"l":92.34,"n":2887,"o":93.35,"t":"2025-10-10T04:00:00Z","v":269180,"vw":92.883882},{"c":92.55,"h":92.79,"l":92.27,"n":4650,"o":92.42,"t":"2025-10-13T04:00:00Z","v":481006,"vw":92.589927},{"c":93.4881,"h":93.66,"l":92.21,"n":3384,"o":92.21,"t":"2025-10-14T04:00:00Z","v":289860,"vw":93.242016},{"c":92.9406,"h":93.9,"l":92.485,"n":3189,"o":93.46,"t":"2025-10-15T04:00:00Z","v":240889,"vw":93.150436},{"c":91.91,"h":93.02,"l":91.72,"n":4917,"o":92.93,"t":"2025-10-16T04:00:00Z","v":363235,"vw":92.276657},{"c":92.79,"h":92.94,"l":92.08,"n":5200,"o":92.08,"t":"2025-10-17T04:00:00Z","v":434926,"vw":92.619939},{"c":93.28,"h":93.386,"l":92.8119,"n":2572,"o":93.01,"t":"2025-10-20T04:00:00Z","v":172241,"vw":93.188023},{"c":93.7991,"h":94,"l":93.12,"n":2796,"o":93.12,"t":"2025-10-21T04:00:00Z","v":197335,"vw":93.724523},{"c":93.3413,"h":94.06,"l":93.33,"n":4369,"o":93.74,"t":"2025-10-22T04:00:00Z","v":395835,"vw":93.707776},{"c":93.6344,"h":93.75,"l":93.27,"n":4039,"o":93.59,"t":"2025-10-23T04:00:00Z","v":322222,"vw":93.557701},{"c":93.39,"h":94.16,"l":93.34,"n":2943,"o":94.16,"t":"2025-10-24T04:00:00Z","v":217856,"vw":93.6535},{"c":93.54,"h":93.69,"l":93.4,"n":3324,"o":93.63,"t":"2025-10-27T04:00:00Z","v":238279,"vw":93.536704},{"c":92.8236,"h":93.41,"l":92.78,"n":5887,"o":93.2,"t":"2025-10-28T04:00:00Z","v":530390,"vw":93.071794},{"c":91.4359,"h":92.51,"l":91.21,"n":10680,"o":92.49,"t":"2025-10-29T04:00:00Z","v":941930,"vw":92.034642},{"c":91.57,"h":92.31,"l":91.43,"n":6088,"o":91.43,"t":"2025-10-30T04:00:00Z","v":575322,"vw":91.868931},{"c":91.27,"h":91.535,"l":90.83,"n":4744,"o":91.2,"t":"2025-10-31T04:00:00Z","v":422079,"vw":91.235754},{"c":90.762,"h":91.24,"l":90.195,"n":4205,"o":91.07,"t":"2025-11-03T05:00:00Z","v":407667,"vw":90.691569},{"c":91,"h":91.1,"l":90.41,"n":5453,"o":90.45,"t":"2025-11-04T05:00:00Z","v":451900,"vw":90.781957},{"c":91.0303,"h":91.3,"l":90.57,"n":3983,"o":90.83,"t":"2025-11-05T05:00:00Z","v":387421,"vw":90.991439},{"c":90.5507,"h":91.0775,"l":90.31,"n":4622,"o":90.89,"t":"2025-11-06T05:00:00Z","v":420710,"vw":90.634821},{"c":91.34,"h":91.37,"l":90.65,"n":4859,"o":90.69,"t":"2025-11-07T05:00:00Z","v":467223,"vw":91.040413},{"c":91.64,"h":91.7402,"l":90.93,"n":3753,"o":91.34,"t":"2025-11-10T05:00:00Z","v":351597,"vw":91.296773},{"c":92.35,"h":92.52,"l":91.69,"n":3077,"o":91.72,"t":"2025-11-11T05:00:00Z","v":239719,"vw":92.170047},{"c":92.59,"h":92.97,"l":92.44,"n":3939,"o":92.44,"t":"2025-11-12T05:00:00Z","v":251100,"vw":92.717652},{"c":92.21,"h":92.8545,"l":92.08,"n":6578,"o":92.49,"t":"2025-11-13T05:00:00Z","v":600413,"vw":92.506313},{"c":91.7043,"h":92.1,"l":91.4901,"n":6761,"o":92.01,"t":"2025-11-14T05:00:00Z","v":441956,"vw":91.82451},{"c":91.03,"h":91.9852,"l":90.88,"n":9377,"o":91.66,"t":"2025-11-17T05:00:00Z","v":635446,"vw":91.514845},{"c":90.73,"h":91.1,"l":90.4,"n":8881,"o":90.66,"t":"2025-11-18T05:00:00Z","v":571783,"vw":90.817623},{"c":90.352,"h":90.7797,"l":90.055,"n":4975,"o":90.72,"t":"2025-11-19T05:00:00Z","v":551686,"vw":90.376776},{"c":89.8792,"h":91.158,"l":89.76,"n":7987,"o":90.72,"t":"2025-11-20T05:00:00Z","v":752153,"vw":90.287925},{"c":91.36,"h":91.8,"l":90.12,"n":7977,"o":90.12,"t":"2025-11-21T05:00:00Z","v":892393,"vw":90.914588},{"c":90.961,"h":91.37,"l":90.71,"n":5872,"o":91.37,"t":"2025-11-24T05:00:00Z","v":481084,"vw":91.035449},{"c":92.22,"h":92.3656,"l":91.12,"n":4754,"o":91.12,"t":"2025-11-25T05:00:00Z","v":353410,"vw":91.926703},{"c":92.4492,"h":92.74,"l":92.23,"n":4171,"o":92.27,"t":"2025-11-26T05:00:00Z","v":323855,"vw":92.540733},{"c":92.69,"h":92.8699,"l":92.3081,"n":1792,"o":92.41,"t":"2025-11-28T05:00:00Z","v":128179,"vw":92.686507},{"c":92.08,"h":92.825,"l":92.01,"n":5358,"o":92.17,"t":"2025-12-01T05:00:00Z","v":578052,"vw":92.555665},{"c":91.99,"h":92.255,"l":91.58,"n":4078,"o":92.15,"t":"2025-12-02T05:00:00Z","v":348798,"vw":91.911258},{"c":92.59,"h":92.625,"l":92.04,"n":4814,"o":92.04,"t":"2025-12-03T05:00:00Z","v":442504,"vw":92.439155},{"c":92.48,"h":92.78,"l":92.28,"n":6052,"o":92.51,"t":"2025-12-04T05:00:00Z","v":574245,"vw":92.520664},{"c":92.3291,"h":92.565,"l":92.215,"n":6707,"o":92.45,"t":"2025-12-05T05:00:00Z","v":863341,"vw":92.435307},{"c":91.73,"h":92.24,"l":91.6503,"n":4427,"o":92.24,"t":"2025-12-08T05:00:00Z","v":397363,"vw":91.855768},{"c":91.5222,"h":92.2,"l":91.51,"n":4237,"o":91.83,"t":"2025-12-09T05:00:00Z","v":481624,"vw":91.79704},{"c":92.41,"h":92.54,"l":91.54,"n":6519,"o":91.54,"t":"2025-12-10T05:00:00Z","v":597836,"vw":92.031192},{"c":93.21,"h":93.32,"l":92.44,"n":7158,"o":92.44,"t":"2025-12-11T05:00:00Z","v":680323,"vw":93.140592},{"c":93.1537,"h":93.36,"l":92.89,"n":5468,"o":93.16,"t":"2025-12-12T05:00:00Z","v":467854,"vw":93.053431},{"c":93.38,"h":93.72,"l":93.05,"n":5380,"o":93.34,"t":"2025-12-15T05:00:00Z","v":543721,"vw":93.367784},{"c":92.69,"h":93.44,"l":92.4603,"n":4931,"o":93.34,"t":"2025-12-16T05:00:00Z","v":382193,"vw":92.8317},{"c":92.7656,"h":93.29,"l":92.63,"n":6424,"o":92.73,"t":"2025-12-17T05:00:00Z","v":848653,"vw":92.945617},{"c":92.5,"h":93.27,"l":92.42,"n":5215,"o":92.82,"t":"2025-12-18T05:00:00Z","v":527678,"vw":92.829911},{"c":92.72,"h":93.045,"l":92.43,"n":3902,"o":92.43,"t":"2025-12-19T05:00:00Z","v":428709,"vw":92.790268},{"c":93.32,"h":93.46,"l":92.82,"n":4568,"o":92.92,"t":"2025-12-22T05:00:00Z","v":349751,"vw":93.154924},{"c":93.25,"h":93.35,"l":93.064,"n":3319,"o":93.25,"t":"2025-12-23T05:00:00Z","v":287187,"vw":93.223336},{"c":93.6543,"h":93.74,"l":93.24,"n":1780,"o":93.24,"t":"2025-12-24T05:00:00Z","v":116023,"vw":93.535291},{"c":93.63,"h":93.75,"l":93.36,"n":2249,"o":93.62,"t":"2025-12-26T05:00:00Z","v":161503,"vw":93.572117},{"c":93.4194,"h":93.83,"l":93.33,"n":2341,"o":93.62,"t":"2025-12-29T05:00:00Z","v":276111,"vw":93.504705},{"c":93.26,"h":93.4658,"l":93.12,"n":2399,"o":93.26,"t":"2025-12-30T05:00:00Z","v":261348,"vw":93.290065},{"c":92.5116,"h":93.3,"l":92.47,"n":3280,"o":93.3,"t":"2025-12-31T05:00:00Z","v":271148,"vw":92.912948},{"c":92.51,"h":92.63,"l":91.82,"n":6307,"o":92.63,"t":"2026-01-02T05:00:00Z","v":633841,"vw":92.262267},{"c":93.5334,"h":93.77,"l":92.32,"n":7428,"o":92.32,"t":"2026-01-05T05:00:00Z","v":654401,"vw":93.223412},{"c":94.3581,"h":94.48,"l":93.34,"n":5826,"o":93.44,"t":"2026-01-06T05:00:00Z","v":459341,"vw":94.084459},{"c":93.43,"h":94.495,"l":93.3799,"n":5420,"o":94.37,"t":"2026-01-07T05:00:00Z","v":388058,"vw":93.853176},{"c":94.5787,"h":94.79,"l":93.4499,"n":4980,"o":93.49,"t":"2026-01-08T05:00:00Z","v":489722,"vw":94.480724},{"c":94.87,"h":95.1671,"l":94.56,"n":7335,"o":94.56,"t":"2026-01-09T05:00:00Z","v":584141,"vw":94.849267},{"c":95.34,"h":95.4,"l":94.43,"n":4473,"o":94.59,"t":"2026-01-12T05:00:00Z","v":457277,"vw":95.079153},{"c":95.2,"h":95.375,"l":94.76,"n":9342,"o":95.27,"t":"2026-01-13T05:00:00Z","v":913327,"vw":95.018806},{"c":95.88,"h":95.88,"l":95.01,"n":4489,"o":95.01,"t":"2026-01-14T05:00:00Z","v":379564,"vw":95.530661},{"c":96.19,"h":96.43,"l":95.845,"n":5905,"o":95.99,"t":"2026-01-15T05:00:00Z","v":457350,"vw":96.147413},{"c":96.06,"h":96.35,"l":95.83,"n":4369,"o":96.1,"t":"2026-01-16T05:00:00Z","v":381155,"vw":96.144695},{"c":95.09,"h":95.63,"l":94.925,"n":8924,"o":95.29,"t":"2026-01-20T05:00:00Z","v":648194,"vw":95.308199},{"c":96.1,"h":96.28,"l":95.19,"n":10320,"o":95.19,"t":"2026-01-21T05:00:00Z","v":941639,"vw":95.714609},{"c":96.11,"h":96.48,"l":96.01,"n":5187,"o":96.05,"t":"2026-01-22T05:00:00Z","v":549855,"vw":96.193257},{"c":96.05,"h":96.155,"l":95.635,"n":5158,"o":95.96,"t":"2026-01-23T05:00:00Z","v":442111,"vw":95.947045},{"c":96.31,"h":96.5,"l":96.06,"n":4166,"o":96.17,"t":"2026-01-26T05:00:00Z","v":344649,"vw":96.254683},{"c":96.17,"h":96.33,"l":95.92,"n":3608,"o":96.22,"t":"2026-01-27T05:00:00Z","v":293292,"vw":96.1458},{"c":95.93,"h":96.2,"l":95.68,"n":4908,"o":95.91,"t":"2026-01-28T05:00:00Z","v":353618,"vw":95.935014},{"c":96.2,"h":96.72,"l":95.6799,"n":8537,"o":96.6,"t":"2026-01-29T05:00:00Z","v":670514,"vw":96.211079},{"c":96.7568,"h":96.8,"l":95.76,"n":8464,"o":95.99,"t":"2026-01-30T05:00:00Z","v":489604,"vw":96.30481},{"c":97.59,"h":97.685,"l":96.59,"n":5747,"o":96.7,"t":"2026-02-02T05:00:00Z","v":392401,"vw":97.319812},{"c":97.45,"h":98.1,"l":97.09,"n":5994,"o":97.21,"t":"2026-02-03T05:00:00Z","v":473087,"vw":97.551165},{"c":98.04,"h":98.265,"l":97.35,"n":9069,"o":97.36,"t":"2026-02-04T05:00:00Z","v":631786,"vw":97.938988},{"c":98.05,"h":98.75,"l":97.9,"n":7290,"o":98.38,"t":"2026-02-05T05:00:00Z","v":504197,"vw":98.306655},{"c":99.1,"h":99.21,"l":98.35,"n":5086,"o":98.35,"t":"2026-02-06T05:00:00Z","v":359112,"vw":98.834052},{"c":98.76,"h":99.06,"l":98.5,"n":2742,"o":99,"t":"2026-02-09T05:00:00Z","v":305854,"vw":98.804569},{"c":98.31,"h":99.02,"l":98.2685,"n":4414,"o":98.51,"t":"2026-02-10T05:00:00Z","v":335325,"vw":98.564638},{"c":98.35,"h":98.46,"l":97.98,"n":3779,"o":98.27,"t":"2026-02-11T05:00:00Z","v":389716,"vw":98.27052},{"c":97.3347,"h":98.58,"l":97.27,"n":4043,"o":98.23,"t":"2026-02-12T05:00:00Z","v":402239,"vw":97.815849},{"c":97.6875,"h":98.235,"l":97.26,"n":4443,"o":97.26,"t":"2026-02-13T05:00:00Z","v":434123,"vw":97.788931},{"c":97.69,"h":98.27,"l":97.24,"n":4442,"o":97.65,"t":"2026-02-17T05:00:00Z","v":359154,"vw":97.663943},{"c":98.18,"h":98.24,"l":97.6623,"n":4732,"o":97.73,"t":"2026-02-18T05:00:00Z","v":473912,"vw":97.968238},{"c":97.7382,"h":98.31,"l":97.43,"n":3545,"o":97.93,"t":"2026-02-19T05:00:00Z","v":280083,"vw":97.765141},{"c":98.06,"h":98.07,"l":97.21,"n":4591,"o":97.49,"t":"2026-02-20T05:00:00Z","v":285122,"vw":97.719047},{"c":97.3912,"h":98.19,"l":97.31,"n":3810,"o":97.68,"t":"2026-02-23T05:00:00Z","v":300406,"vw":97.543822},{"c":98.0131,"h":98.08,"l":97.35,"n":4855,"o":97.35,"t":"2026-02-24T05:00:00Z","v":443090,"vw":97.874105},{"c":97.9543,"h":98.22,"l":97.43,"n":3210,"o":98.06,"t":"2026-02-25T05:00:00Z","v":270801,"vw":97.858797},{"c":98.65,"h":98.7103,"l":98.1,"n":4000,"o":98.39,"t":"2026-02-26T05:00:00Z","v":354775,"vw":98.426901},{"c":99.3419,"h":99.46,"l":98.22,"n":4953,"o":98.35,"t":"2026-02-27T05:00:00Z","v":313813,"vw":98.86675},{"c":99.4349,"h":99.74,"l":98.84,"n":5203,"o":99.11,"t":"2026-03-02T05:00:00Z","v":460062,"vw":99.354032},{"c":98.6608,"h":99.0399,"l":97.57,"n":6914,"o":98.35,"t":"2026-03-03T05:00:00Z","v":511844,"vw":98.242938},{"c":98.66,"h":98.97,"l":98.0563,"n":5197,"o":98.97,"t":"2026-03-04T05:00:00Z","v":403534,"vw":98.565997},{"c":97.56,"h":98.15,"l":97.08,"n":9012,"o":98.15,"t":"2026-03-05T05:00:00Z","v":902760,"vw":97.444387},{"c":97.0965,"h":97.14,"l":96,"n":8882,"o":97,"t":"2026-03-06T05:00:00Z","v":616726,"vw":96.636991},{"c":96.78,"h":97.02,"l":95.38,"n":9579,"o":96.59,"t":"2026-03-09T04:00:00Z","v":743472,"vw":96.012991},{"c":95.862,"h":96.8623,"l":95.67,"n":6858,"o":96.4,"t":"2026-03-10T04:00:00Z","v":568081,"vw":96.309677},{"c":95.27,"h":95.73,"l":94.95,"n":5778,"o":95.73,"t":"2026-03-11T04:00:00Z","v":441965,"vw":95.290931},{"c":94.2139,"h":95.21,"l":94.1901,"n":5754,"o":94.76,"t":"2026-03-12T04:00:00Z","v":454814,"vw":94.796431},{"c":94.3013,"h":95.175,"l":94.22,"n":5387,"o":94.63,"t":"2026-03-13T04:00:00Z","v":352694,"vw":94.614962},{"c":94.7343,"h":95.28,"l":94.55,"n":6674,"o":94.73,"t":"2026-03-16T04:00:00Z","v":448383,"vw":94.784695},{"c":94.6504,"h":95.37,"l":94.64,"n":7795,"o":94.98,"t":"2026-03-17T04:00:00Z","v":476516,"vw":94.969753},{"c":93,"h":94.22,"l":92.99,"n":6777,"o":94.16,"t":"2026-03-18T04:00:00Z","v":481004,"vw":93.670642},{"c":92.7688,"h":93.22,"l":92.36,"n":9301,"o":92.92,"t":"2026-03-19T04:00:00Z","v":655433,"vw":92.784655},{"c":92.1674,"h":92.9,"l":91.87,"n":10137,"o":92.56,"t":"2026-03-20T04:00:00Z","v":596805,"vw":92.400242},{"c":92.7,"h":93.53,"l":92.67,"n":8107,"o":93.15,"t":"2026-03-23T04:00:00Z","v":652943,"vw":93.114521},{"c":92.5839,"h":93.03,"l":92.02,"n":11486,"o":92.13,"t":"2026-03-24T04:00:00Z","v":1160862,"vw":92.728607},{"c":93.1503,"h":93.47,"l":92.4,"n":11211,"o":93.12,"t":"2026-03-25T04:00:00Z","v":792216,"vw":92.901959},{"c":92.53,"h":93.51,"l":92.47,"n":8883,"o":92.65,"t":"2026-03-26T04:00:00Z","v":796087,"vw":93.021529},{"c":91.4586,"h":92.4,"l":91.275,"n":7409,"o":92.3,"t":"2026-03-27T04:00:00Z","v":632113,"vw":91.979655},{"c":91.8731,"h":92.59,"l":91.665,"n":9652,"o":91.95,"t":"2026-03-30T04:00:00Z","v":666196,"vw":92.107954},{"c":92.76,"h":93.06,"l":91.8,"n":20545,"o":92.63,"t":"2026-03-31T04:00:00Z","v":1799358,"vw":92.396385},{"c":92.72,"h":93.1,"l":92.54,"n":13182,"o":92.79,"t":"2026-04-01T04:00:00Z","v":1025898,"vw":92.844162},{"c":93.06,"h":93.42,"l":92.12,"n":8730,"o":92.29,"t":"2026-04-02T04:00:00Z","v":662722,"vw":92.78094},{"c":93.33,"h":93.33,"l":92.61,"n":7284,"o":92.82,"t":"2026-04-06T04:00:00Z","v":489854,"vw":93.053721},{"c":92.58,"h":93.035,"l":92.27,"n":11055,"o":92.92,"t":"2026-04-07T04:00:00Z","v":994109,"vw":92.596012},{"c":94.52,"h":94.52,"l":93.27,"n":6546,"o":93.27,"t":"2026-04-08T04:00:00Z","v":566016,"vw":94.113824},{"c":94.42,"h":94.7,"l":93.82,"n":3944,"o":94.16,"t":"2026-04-09T04:00:00Z","v":345493,"vw":94.28851},{"c":93.16,"h":94.49,"l":93.03,"n":5136,"o":94.49,"t":"2026-04-10T04:00:00Z","v":512528,"vw":93.563305},{"c":93.91,"h":93.93,"l":92.85,"n":5466,"o":92.9,"t":"2026-04-13T04:00:00Z","v":483465,"vw":93.27412},{"c":94.03,"h":94.14,"l":93.465,"n":6022,"o":93.64,"t":"2026-04-14T04:00:00Z","v":577161,"vw":93.866316},{"c":94.13,"h":94.3,"l":93.5,"n":4908,"o":93.99,"t":"2026-04-15T04:00:00Z","v":528374,"vw":93.917289},{"c":93.97,"h":94.615,"l":93.94,"n":5097,"o":94.06,"t":"2026-04-16T04:00:00Z","v":456449,"vw":94.169959},{"c":94.7363,"h":95.145,"l":94.14,"n":7044,"o":94.39,"t":"2026-04-17T04:00:00Z","v":715644,"vw":94.678435},{"c":94.4537,"h":94.99,"l":94.31,"n":5411,"o":94.52,"t":"2026-04-20T04:00:00Z","v":555989,"vw":94.65296},{"c":93.5302,"h":94.56,"l":93.34,"n":6686,"o":94.56,"t":"2026-04-21T04:00:00Z","v":571442,"vw":93.894494},{"c":93.4263,"h":94.02,"l":93.275,"n":2951,"o":93.91,"t":"2026-04-22T04:00:00Z","v":321839,"vw":93.628124},{"c":93.49,"h":93.59,"l":92.78,"n":3879,"o":93.21,"t":"2026-04-23T04:00:00Z","v":397937,"vw":93.309362},{"c":92.96,"h":93.38,"l":92.73,"n":4263,"o":93.38,"t":"2026-04-24T04:00:00Z","v":462333,"vw":92.951557},{"c":92.8562,"h":93.52,"l":92.72,"n":4594,"o":92.72,"t":"2026-04-27T04:00:00Z","v":470916,"vw":93.168678},{"c":92.941,"h":93.66,"l":92.72,"n":5469,"o":93.29,"t":"2026-04-28T04:00:00Z","v":544850,"vw":93.140481},{"c":93.12,"h":93.38,"l":92.77,"n":3756,"o":92.99,"t":"2026-04-29T04:00:00Z","v":354505,"vw":93.060262},{"c":93.8,"h":93.96,"l":92.9,"n":8409,"o":92.91,"t":"2026-04-30T04:00:00Z","v":571930,"vw":93.489655},{"c":93.46,"h":94.37,"l":93.46,"n":4754,"o":94.15,"t":"2026-05-01T04:00:00Z","v":492339,"vw":93.868201},{"c":92.9746,"h":93.76,"l":92.82,"n":4906,"o":93.29,"t":"2026-05-04T04:00:00Z","v":363914,"vw":93.151651},{"c":93.4306,"h":93.68,"l":92.77,"n":4419,"o":93.06,"t":"2026-05-05T04:00:00Z","v":449759,"vw":93.182969},{"c":93.31,"h":93.67,"l":93.085,"n":5424,"o":93.53,"t":"2026-05-06T04:00:00Z","v":473947,"vw":93.372461},{"c":92.5,"h":93.23,"l":92.36,"n":10775,"o":92.94,"t":"2026-05-07T04:00:00Z","v":796525,"vw":92.683344},{"c":92.31,"h":92.74,"l":92.12,"n":5893,"o":92.6,"t":"2026-05-08T04:00:00Z","v":434481,"vw":92.408873},{"c":91.72,"h":92.27,"l":91.47,"n":12262,"o":92.11,"t":"2026-05-11T04:00:00Z","v":1013188,"vw":91.895466},{"c":92.4,"h":92.68,"l":91.48,"n":18382,"o":91.92,"t":"2026-05-12T04:00:00Z","v":1452342,"vw":92.182436},{"c":92.24,"h":92.56,"l":91.7901,"n":8214,"o":92.11,"t":"2026-05-13T04:00:00Z","v":664206,"vw":92.148039},{"c":92.647,"h":93.07,"l":92.545,"n":8637,"o":92.59,"t":"2026-05-14T04:00:00Z","v":712125,"vw":92.743362},{"c":92.4976,"h":93.09,"l":92.48,"n":6556,"o":92.72,"t":"2026-05-15T04:00:00Z","v":549487,"vw":92.770618},{"c":93.9188,"h":93.99,"l":92.36,"n":8084,"o":92.5,"t":"2026-05-18T04:00:00Z","v":641734,"vw":93.522826},{"c":93.62,"h":94.29,"l":93.325,"n":8215,"o":93.66,"t":"2026-05-19T04:00:00Z","v":684704,"vw":93.854927},{"c":93.77,"h":93.93,"l":93.16,"n":11792,"o":93.68,"t":"2026-05-20T04:00:00Z","v":811619,"vw":93.644172},{"c":93.7171,"h":93.755,"l":92.74,"n":14158,"o":93.28,"t":"2026-05-21T04:00:00Z","v":1181060,"vw":93.289343},{"c":94.51,"h":94.8169,"l":94,"n":5850,"o":94,"t":"2026-05-22T04:00:00Z","v":372842,"vw":94.472768},{"c":94.12,"h":94.64,"l":94.015,"n":7312,"o":94.64,"t":"2026-05-26T04:00:00Z","v":516638,"vw":94.217053},{"c":93.68,"h":94.65,"l":93.665,"n":9628,"o":93.95,"t":"2026-05-27T04:00:00Z","v":796182,"vw":94.178394},{"c":93.71,"h":94.08,"l":93.48,"n":6134,"o":93.72,"t":"2026-05-28T04:00:00Z","v":485850,"vw":93.716322},{"c":93.25,"h":93.74,"l":93.25,"n":6660,"o":93.53,"t":"2026-05-29T04:00:00Z","v":451968,"vw":93.486722},{"c":92.7168,"h":93.09,"l":92.43,"n":8149,"o":92.96,"t":"2026-06-01T04:00:00Z","v":652258,"vw":92.739163},{"c":92.25,"h":92.4199,"l":91.69,"n":6379,"o":92.22,"t":"2026-06-02T04:00:00Z","v":460898,"vw":92.107592},{"c":92.24,"h":92.535,"l":91.91,"n":11134,"o":91.91,"t":"2026-06-03T04:00:00Z","v":687280,"vw":92.324801},{"c":93.3274,"h":93.9,"l":93.04,"n":18731,"o":93.18,"t":"2026-06-04T04:00:00Z","v":1298874,"vw":93.506689},{"c":93.72,"h":94.285,"l":93.43,"n":39039,"o":93.43,"t":"2026-06-05T04:00:00Z","v":2268302,"vw":93.945874},{"c":92.93,"h":93.72,"l":92.93,"n":15834,"o":93.57,"t":"2026-06-08T04:00:00Z","v":851809,"vw":93.404445},{"c":93.99,"h":94.04,"l":93,"n":18401,"o":93,"t":"2026-06-09T04:00:00Z","v":1254362,"vw":93.577142},{"c":93.61,"h":94.42,"l":93.54,"n":5656,"o":94.02,"t":"2026-06-10T04:00:00Z","v":449196,"vw":93.948396},{"c":94.16,"h":94.69,"l":93.68,"n":12987,"o":93.68,"t":"2026-06-11T04:00:00Z","v":1182191,"vw":94.251602},{"c":94.53,"h":94.82,"l":93.97,"n":6633,"o":94.46,"t":"2026-06-12T04:00:00Z","v":592218,"vw":94.378921},{"c":94.37,"h":94.82,"l":94.27,"n":4809,"o":94.61,"t":"2026-06-15T04:00:00Z","v":566495,"vw":94.592896},{"c":94.67,"h":94.93,"l":94.33,"n":7287,"o":94.49,"t":"2026-06-16T04:00:00Z","v":733095,"vw":94.616197},{"c":93.31,"h":94.66,"l":92.96,"n":9514,"o":94.33,"t":"2026-06-17T04:00:00Z","v":913521,"vw":93.816412},{"c":92.96,"h":93.61,"l":92.79,"n":8028,"o":93.53,"t":"2026-06-18T04:00:00Z","v":766112,"vw":93.074584},{"c":92.73,"h":93.18,"l":92.62,"n":5662,"o":92.77,"t":"2026-06-22T04:00:00Z","v":410097,"vw":92.995045},{"c":93.33,"h":93.56,"l":92.975,"n":4804,"o":93.11,"t":"2026-06-23T04:00:00Z","v":512627,"vw":93.346274},{"c":93.89,"h":94.5127,"l":93.35,"n":8517,"o":93.35,"t":"2026-06-24T04:00:00Z","v":655442,"vw":94.118685},{"c":93.28,"h":94.77,"l":93.185,"n":5266,"o":93.51,"t":"2026-06-25T04:00:00Z","v":346565,"vw":93.80487},{"c":93.99,"h":94.29,"l":93.3,"n":5452,"o":93.3,"t":"2026-06-26T04:00:00Z","v":412645,"vw":93.988396},{"c":93.9,"h":94.605,"l":93.73,"n":6958,"o":94.42,"t":"2026-06-29T04:00:00Z","v":845262,"vw":94.086957},{"c":93.92,"h":94.015,"l":93.55,"n":6083,"o":93.96,"t":"2026-06-30T04:00:00Z","v":522308,"vw":93.892936},{"c":95,"h":95.47,"l":94.09,"n":7138,"o":94.09,"t":"2026-07-01T04:00:00Z","v":548261,"vw":94.956911},{"c":97.17,"h":97.23,"l":95.39,"n":9051,"o":95.39,"t":"2026-07-02T04:00:00Z","v":621657,"vw":96.631192},{"c":96.91,"h":97.105,"l":96.12,"n":9226,"o":97,"t":"2026-07-06T04:00:00Z","v":559392,"vw":96.695407},{"c":97.53,"h":98.26,"l":97.31,"n":10688,"o":97.8,"t":"2026-07-07T04:00:00Z","v":519566,"vw":97.701552},{"c":96.38,"h":97.12,"l":96.345,"n":10040,"o":97.12,"t":"2026-07-08T04:00:00Z","v":399462,"vw":96.567238},{"c":96.2,"h":96.32,"l":95.75,"n":10512,"o":96.19,"t":"2026-07-09T04:00:00Z","v":407862,"vw":96.093693},{"c":96.61,"h":96.71,"l":96.14,"n":9745,"o":96.26,"t":"2026-07-10T04:00:00Z","v":456635,"vw":96.498166},{"c":96.94,"h":97.34,"l":96.6403,"n":9654,"o":96.78,"t":"2026-07-13T04:00:00Z","v":523445,"vw":96.928572},{"c":96.01,"h":96.84,"l":95.99,"n":6613,"o":96.52,"t":"2026-07-14T04:00:00Z","v":521611,"vw":96.276442},{"c":96.18,"h":96.89,"l":96.01,"n":7149,"o":96.01,"t":"2026-07-15T04:00:00Z","v":487983,"vw":96.392036},{"c":97.96,"h":97.96,"l":96.36,"n":9399,"o":96.36,"t":"2026-07-16T04:00:00Z","v":514585,"vw":97.555875},{"c":96.94,"h":98.8,"l":96.815,"n":8102,"o":97.97,"t":"2026-07-17T04:00:00Z","v":706250,"vw":97.448225},{"c":96.46,"h":96.99,"l":96.35,"n":12744,"o":96.99,"t":"2026-07-20T04:00:00Z","v":819526,"vw":96.611325},{"c":95.87,"h":96.33,"l":95.72,"n":7994,"o":96.16,"t":"2026-07-21T04:00:00Z","v":435860,"vw":96.030502},{"c":95.98,"h":96.6,"l":95.8,"n":7912,"o":96.22,"t":"2026-07-22T04:00:00Z","v":567957,"vw":96.114113},{"c":96.13,"h":96.36,"l":95.75,"n":4778,"o":95.75,"t":"2026-07-23T04:00:00Z","v":406721,"vw":96.019068},{"c":97.39,"h":97.48,"l":96.07,"n":6378,"o":96.39,"t":"2026-07-24T04:00:00Z","v":606776,"vw":97.097786},{"c":98.48,"h":98.89,"l":97.7,"n":4773,"o":97.7,"t":"2026-07-27T04:00:00Z","v":410899,"vw":98.465668},{"c":100.21,"h":100.89,"l":99.56,"n":5799,"o":99.56,"t":"2026-07-28T04:00:00Z","v":379687,"vw":100.354231},{"c":100.45,"h":101.12,"l":99.97,"n":9110,"o":100.08,"t":"2026-07-29T04:00:00Z","v":796127,"vw":100.74642},{"c":99.31,"h":99.75,"l":98.0163,"n":6321,"o":99.75,"t":"2026-07-30T04:00:00Z","v":561062,"vw":98.837901},{"c":98.8,"h":99.03,"l":97.82,"n":9319,"o":98.48,"t":"2026-07-31T04:00:00Z","v":713237,"vw":98.478539},{"c":99.03,"h":99.89,"l":98.61,"n":8341,"o":99.37,"t":"2026-08-03T04:00:00Z","v":588037,"vw":99.238411},{"c":99.8,"h":99.885,"l":98.23,"n":7283,"o":98.63,"t":"2026-08-04T04:00:00Z","v":475022,"vw":99.296691},{"c":99.94,"h":100.45,"l":99.41,"n":4261,"o":100.17,"t":"2026-08-05T04:00:00Z","v":355336,"vw":99.88595},{"c":99.91,"h":100.85,"l":99.4121,"n":3680,"o":100.5,"t":"2026-08-06T04:00:00Z","v":320864,"vw":99.866522},{"c":100.17,"h":100.25,"l":99.17,"n":3150,"o":99.57,"t":"2026-08-07T04:00:00Z","v":296222,"vw":99.867524},{"c":100.6547,"h":100.78,"l":100.05,"n":3634,"o":100.05,"t":"2026-08-10T04:00:00Z","v":406833,"vw":100.477234},{"c":100.61,"h":100.83,"l":100.4114,"n":4674,"o":100.46,"t":"2026-08-11T04:00:00Z","v":442701,"vw":100.655913},{"c":100.44,"h":100.62,"l":99.75,"n":3729,"o":99.97,"t":"2026-08-12T04:00:00Z","v":296716,"vw":100.239711},{"c":101.0017,"h":101.035,"l":100.25,"n":3107,"o":100.81,"t":"2026-08-13T04:00:00Z","v":286365,"vw":100.666137},{"c":101.01,"h":101.1838,"l":100.69,"n":2172,"o":100.82,"t":"2026-08-14T04:00:00Z","v":161450,"vw":100.953105},{"c":100.07,"h":100.7,"l":100.07,"n":3786,"o":100.6,"t":"2026-08-17T04:00:00Z","v":257219,"vw":100.417162},{"c":100.91,"h":101.54,"l":100.63,"n":4515,"o":100.76,"t":"2026-08-18T04:00:00Z","v":445714,"vw":101.163037},{"c":101.9,"h":102.93,"l":101.17,"n":5000,"o":101.17,"t":"2026-08-19T04:00:00Z","v":533185,"vw":102.265897},{"c":100.8,"h":101.795,"l":100.75,"n":3603,"o":101.2,"t":"2026-08-20T04:00:00Z","v":308288,"vw":101.363377},{"c":101.52,"h":101.795,"l":100.99,"n":3794,"o":100.99,"t":"2026-08-21T04:00:00Z","v":219062,"vw":101.50269},{"c":102.28,"h":102.545,"l":101.66,"n":3634,"o":101.66,"t":"2026-08-24T04:00:00Z","v":212119,"vw":102.194702},{"c":101.96,"h":102.16,"l":101.61,"n":4396,"o":101.91,"t":"2026-08-25T04:00:00Z","v":403561,"vw":101.97477},{"c":101.77,"h":102.16,"l":101.71,"n":3329,"o":101.88,"t":"2026-08-26T04:00:00Z","v":200702,"vw":101.933579},{"c":101,"h":101.4,"l":100.76,"n":5016,"o":100.91,"t":"2026-08-27T04:00:00Z","v":338780,"vw":101.087556},{"c":101.3,"h":101.42,"l":101.04,"n":4143,"o":101.27,"t":"2026-08-28T04:00:00Z","v":259330,"vw":101.255923},{"c":100.62,"h":101.02,"l":100.61,"n":4389,"o":101.02,"t":"2026-08-31T04:00:00Z","v":308207,"vw":100.755267},{"c":99.93,"h":101.06,"l":99.82,"n":4748,"o":100.7,"t":"2026-09-01T04:00:00Z","v":500069,"vw":100.172829},{"c":99.97,"h":100.249,"l":99.85,"n":4551,"o":100.06,"t":"2026-09-02T04:00:00Z","v":320347,"vw":100.0271},{"c":100.59,"h":100.94,"l":100,"n":4768,"o":100.55,"t":"2026-09-03T04:00:00Z","v":277017,"vw":100.494752},{"c":99.5625,"h":100.03,"l":99.54,"n":4560,"o":99.95,"t":"2026-09-04T04:00:00Z","v":292866,"vw":99.820773},{"c":97.97,"h":98.87,"l":97.935,"n":5217,"o":98.87,"t":"2026-09-08T04:00:00Z","v":339849,"vw":98.315515},{"c":97.02,"h":97.63,"l":96.955,"n":3864,"o":97.63,"t":"2026-09-09T04:00:00Z","v":259726,"vw":97.193602},{"c":96.79,"h":97.285,"l":96.74,"n":4627,"o":97,"t":"2026-09-10T04:00:00Z","v":301262,"vw":96.940872},{"c":97.11,"h":97.46,"l":96.74,"n":4848,"o":97.3,"t":"2026-09-11T04:00:00Z","v":306230,"vw":97.002576},{"c":98,"h":98.28,"l":97.65,"n":4741,"o":97.65,"t":"2026-09-14T04:00:00Z","v":321337,"vw":97.946599},{"c":97.75,"h":97.99,"l":97.34,"n":3149,"o":97.92,"t":"2026-09-15T04:00:00Z","v":238250,"vw":97.678992},{"c":96.84,"h":97.55,"l":96.49,"n":3423,"o":97.46,"t":"2026-09-16T04:00:00Z","v":221999,"vw":97.239927},{"c":96.82,"h":97.37,"l":96.365,"n":2935,"o":97.37,"t":"2026-09-17T04:00:00Z","v":206225,"vw":96.7693},{"c":96.52,"h":96.805,"l":96.24,"n":5177,"o":96.36,"t":"2026-09-18T04:00:00Z","v":322435,"vw":96.473661},{"c":96.44,"h":96.7,"l":96.115,"n":4214,"o":96.5,"t":"2026-09-21T04:00:00Z","v":310632,"vw":96.446039},{"c":96.12,"h":96.87,"l":95.82,"n":5998,"o":96.86,"t":"2026-09-22T04:00:00Z","v":305127,"vw":96.165257},{"c":95.64,"h":96.43,"l":95.56,"n":5242,"o":95.88,"t":"2026-09-23T04:00:00Z","v":375299,"vw":95.899285},{"c":94.87,"h":95.76,"l":94.84,"n":5689,"o":95.48,"t":"2026-09-24T04:00:00Z","v":333913,"vw":95.150692},{"c":95.2,"h":95.32,"l":94.63,"n":4967,"o":94.94,"t":"2026-09-25T04:00:00Z","v":365537,"vw":95.076325},{"c":94.9786,"h":95.3,"l":94.679,"n":3841,"o":95.24,"t":"2026-09-28T04:00:00Z","v":315704,"vw":95.005748},{"c":94.83,"h":94.93,"l":94.16,"n":6232,"o":94.66,"t":"2026-09-29T04:00:00Z","v":650055,"vw":94.521161},{"c":93.85,"h":94.9,"l":93.825,"n":3573,"o":94.83,"t":"2026-09-30T04:00:00Z","v":297379,"vw":94.499132},{"c":93.87,"h":94.18,"l":93.535,"n":3954,"o":93.68,"t":"2026-10-01T04:00:00Z","v":591643,"vw":93.769525},{"c":93.69,"h":94.06,"l":93.45,"n":8116,"o":93.96,"t":"2026-10-02T04:00:00Z","v":546480,"vw":93.711419},{"c":94.3083,"h":94.4,"l":93.29,"n":4330,"o":93.55,"t":"2026-10-05T04:00:00Z","v":298161,"vw":94.068429},{"c":94.49,"h":94.75,"l":94.21,"n":4355,"o":94.21,"t":"2026-10-06T04:00:00Z","v":336225,"vw":94.460237},{"c":94.33,"h":94.68,"l":94.24,"n":4642,"o":94.39,"t":"2026-10-07T04:00:00Z","v":399582,"vw":94.489856},{"c":95.47,"h":95.58,"l":94.23,"n":3717,"o":94.25,"t":"2026-10-08T04:00:00Z","v":255611,"vw":94.909949},{"c":95.72,"h":95.9,"l":95.29,"n":3196,"o":95.29,"t":"2026-10-09T04:00:00Z","v":254246,"vw":95.737678},{"c":96.3549,"h":96.475,"l":95.7,"n":5737,"o":95.82,"t":"2026-10-12T04:00:00Z","v":387429,"vw":96.265933},{"c":96.31,"h":96.95,"l":95.98,"n":5357,"o":96.92,"t":"2026-10-13T04:00:00Z","v":439302,"vw":96.316047},{"c":97.52,"h":97.52,"l":96.46,"n":9087,"o":96.68,"t":"2026-10-14T04:00:00Z","v":627430,"vw":97.029259},{"c":98.79,"h":99.37,"l":98.57,"n":5984,"o":98.61,"t":"2026-10-15T04:00:00Z","v":352826,"vw":99.009605},{"c":99.53,"h":99.95,"l":99.02,"n":7662,"o":99.02,"t":"2026-10-16T04:00:00Z","v":473751,"vw":99.412192},{"c":99,"h":99.39,"l":98.861,"n":5676,"o":99.27,"t":"2026-10-19T04:00:00Z","v":370652,"vw":99.131356},{"c":99.94,"h":100.3325,"l":99.45,"n":5741,"o":99.48,"t":"2026-10-20T04:00:00Z","v":429251,"vw":99.922757},{"c":100.13,"h":100.2401,"l":99.66,"n":4983,"o":99.82,"t":"2026-10-21T04:00:00Z","v":287976,"vw":100.0427},{"c":102.1163,"h":102.165,"l":100.32,"n":10243,"o":100.32,"t":"2026-10-22T04:00:00Z","v":523988,"vw":101.440653}],"volatilityBars":[{"c":96.44,"h":96.44,"l":96.44,"n":7,"o":96.44,"t":"2026-09-22T08:00:00Z","v":1002,"vw":96.44},{"c":96.44,"h":97.01,"l":96.44,"n":16,"o":97.01,"t":"2026-09-22T08:15:00Z","v":885,"vw":96.645},{"c":96.44,"h":96.76,"l":96.44,"n":33,"o":96.76,"t":"2026-09-22T08:30:00Z","v":1393,"vw":96.477947},{"c":96.8,"h":96.8,"l":96.8,"n":15,"o":96.8,"t":"2026-09-22T13:00:00Z","v":244,"vw":96.8},{"c":96.45,"h":96.87,"l":96.32,"n":103,"o":96.86,"t":"2026-09-22T13:30:00Z","v":9835,"vw":96.521287},{"c":96.24,"h":96.44,"l":96.24,"n":356,"o":96.39,"t":"2026-09-22T13:45:00Z","v":18048,"vw":96.349737},{"c":96.11,"h":96.395,"l":96.11,"n":429,"o":96.25,"t":"2026-09-22T14:00:00Z","v":25211,"vw":96.269694},{"c":95.885,"h":96.13,"l":95.885,"n":364,"o":96.13,"t":"2026-09-22T14:15:00Z","v":14598,"vw":96.018208},{"c":96.07,"h":96.0789,"l":95.82,"n":394,"o":95.9,"t":"2026-09-22T14:30:00Z","v":24309,"vw":95.924425},{"c":96.01,"h":96.065,"l":95.96,"n":274,"o":95.985,"t":"2026-09-22T14:45:00Z","v":18230,"vw":96.019934},{"c":96.025,"h":96.0993,"l":95.9701,"n":229,"o":95.985,"t":"2026-09-22T15:00:00Z","v":15239,"vw":96.036149},{"c":96.06,"h":96.09,"l":96.025,"n":223,"o":96.025,"t":"2026-09-22T15:15:00Z","v":13538,"vw":96.053745},{"c":96.01,"h":96.075,"l":95.9637,"n":109,"o":96.075,"t":"2026-09-22T15:30:00Z","v":6405,"vw":96.012649},{"c":96.01,"h":96.05,"l":95.985,"n":127,"o":96.005,"t":"2026-09-22T15:45:00Z","v":6921,"vw":96.021171},{"c":96.2,"h":96.2,"l":96.049,"n":62,"o":96.049,"t":"2026-09-22T16:00:00Z","v":3148,"vw":96.125742},{"c":96.19,"h":96.19,"l":96.08,"n":226,"o":96.145,"t":"2026-09-22T16:15:00Z","v":11721,"vw":96.095942},{"c":96.224,"h":96.225,"l":96.19,"n":87,"o":96.21,"t":"2026-09-22T16:30:00Z","v":5591,"vw":96.213485},{"c":96.25,"h":96.305,"l":96.236,"n":110,"o":96.24,"t":"2026-09-22T16:45:00Z","v":7830,"vw":96.268065},{"c":96.17,"h":96.255,"l":96.16,"n":131,"o":96.255,"t":"2026-09-22T17:00:00Z","v":8261,"vw":96.195555},{"c":96.225,"h":96.225,"l":96.13,"n":67,"o":96.1645,"t":"2026-09-22T17:15:00Z","v":3803,"vw":96.163313},{"c":96.26,"h":96.26,"l":96.214,"n":76,"o":96.245,"t":"2026-09-22T17:30:00Z","v":4543,"vw":96.23801},{"c":96.3,"h":96.31,"l":96.24,"n":142,"o":96.26,"t":"2026-09-22T17:45:00Z","v":7394,"vw":96.278946},{"c":96.17,"h":96.29,"l":96.17,"n":178,"o":96.28,"t":"2026-09-22T18:00:00Z","v":8808,"vw":96.23964},{"c":96.2,"h":96.2,"l":96.18,"n":122,"o":96.195,"t":"2026-09-22T18:15:00Z","v":7097,"vw":96.18849},{"c":96.185,"h":96.215,"l":96.175,"n":80,"o":96.19,"t":"2026-09-22T18:30:00Z","v":5915,"vw":96.188332},{"c":96.25,"h":96.25,"l":96.205,"n":59,"o":96.205,"t":"2026-09-22T18:45:00Z","v":3917,"vw":96.235799},{"c":96.25,"h":96.2737,"l":96.2154,"n":112,"o":96.255,"t":"2026-09-22T19:00:00Z","v":6839,"vw":96.249861},{"c":96.28,"h":96.29,"l":96.245,"n":180,"o":96.245,"t":"2026-09-22T19:15:00Z","v":8209,"vw":96.272771},{"c":96.26,"h":96.32,"l":96.25,"n":201,"o":96.28,"t":"2026-09-22T19:30:00Z","v":11286,"vw":96.285162},{"c":96.131,"h":96.285,"l":96.13,"n":301,"o":96.27,"t":"2026-09-22T19:45:00Z","v":16843,"vw":96.199933},{"c":96.12,"h":96.12,"l":96.12,"n":4,"o":96.12,"t":"2026-09-22T20:00:00Z","v":108,"vw":96.12},{"c":96.5,"h":97,"l":96.12,"n":33,"o":96.12,"t":"2026-09-22T20:45:00Z","v":3194,"vw":96.329957},{"c":96.12,"h":96.12,"l":96.12,"n":4,"o":96.12,"t":"2026-09-22T21:00:00Z","v":1595,"vw":96.12},{"c":96.2,"h":96.49,"l":96,"n":54,"o":96,"t":"2026-09-22T21:15:00Z","v":1540,"vw":96.209652},{"c":95.9,"h":96.3,"l":95.9,"n":35,"o":96.12,"t":"2026-09-22T21:30:00Z","v":1810,"vw":96.104159},{"c":96.12,"h":96.29,"l":96.12,"n":49,"o":96.12,"t":"2026-09-22T21:45:00Z","v":2082,"vw":96.146231},{"c":96.3,"h":96.35,"l":96.07,"n":53,"o":96.12,"t":"2026-09-22T22:30:00Z","v":1983,"vw":96.16235},{"c":96.35,"h":96.38,"l":96.1,"n":47,"o":96.12,"t":"2026-09-22T22:45:00Z","v":1940,"vw":96.159607},{"c":96.2,"h":96.34,"l":96.12,"n":15,"o":96.12,"t":"2026-09-22T23:30:00Z","v":1433,"vw":96.166746},{"c":96.12,"h":96.12,"l":96.12,"n":21,"o":96.12,"t":"2026-09-23T08:00:00Z","v":816,"vw":96.12},{"c":96.3,"h":96.3,"l":96.12,"n":39,"o":96.12,"t":"2026-09-23T08:15:00Z","v":1855,"vw":96.209488},{"c":96.12,"h":96.12,"l":96.12,"n":1,"o":96.12,"t":"2026-09-23T08:30:00Z","v":196,"vw":96.12},{"c":96.3,"h":96.3,"l":96.12,"n":48,"o":96.12,"t":"2026-09-23T09:00:00Z","v":1310,"vw":96.271387},{"c":95.81,"h":95.81,"l":95.81,"n":11,"o":95.81,"t":"2026-09-23T12:30:00Z","v":376,"vw":95.81},{"c":96.07,"h":96.24,"l":95.88,"n":611,"o":95.88,"t":"2026-09-23T13:30:00Z","v":45289,"vw":96.112481},{"c":95.81,"h":96.07,"l":95.81,"n":145,"o":96.01,"t":"2026-09-23T13:45:00Z","v":10776,"vw":95.965945},{"c":96.28,"h":96.31,"l":95.84,"n":175,"o":95.85,"t":"2026-09-23T14:00:00Z","v":12728,"vw":96.070294},{"c":96.195,"h":96.43,"l":96.19,"n":251,"o":96.27,"t":"2026-09-23T14:15:00Z","v":20296,"vw":96.323851},{"c":96.2039,"h":96.38,"l":96.145,"n":165,"o":96.2999,"t":"2026-09-23T14:30:00Z","v":9616,"vw":96.21819},{"c":95.98,"h":96.16,"l":95.96,"n":437,"o":96.15,"t":"2026-09-23T14:45:00Z","v":28352,"vw":96.070825},{"c":95.91,"h":95.97,"l":95.89,"n":202,"o":95.97,"t":"2026-09-23T15:00:00Z","v":19146,"vw":95.926285},{"c":95.8,"h":95.99,"l":95.8,"n":156,"o":95.92,"t":"2026-09-23T15:15:00Z","v":9281,"vw":95.906893},{"c":95.8347,"h":95.89,"l":95.8,"n":125,"o":95.8,"t":"2026-09-23T15:30:00Z","v":7320,"vw":95.844988},{"c":95.82,"h":95.86,"l":95.78,"n":115,"o":95.83,"t":"2026-09-23T15:45:00Z","v":7400,"vw":95.816507},{"c":95.79,"h":95.82,"l":95.75,"n":222,"o":95.79,"t":"2026-09-23T16:00:00Z","v":36464,"vw":95.786011},{"c":95.85,"h":95.85,"l":95.74,"n":121,"o":95.785,"t":"2026-09-23T16:15:00Z","v":8652,"vw":95.782953},{"c":95.84,"h":95.88,"l":95.7903,"n":156,"o":95.86,"t":"2026-09-23T16:30:00Z","v":14315,"vw":95.827994},{"c":95.83,"h":95.83,"l":95.78,"n":121,"o":95.83,"t":"2026-09-23T16:45:00Z","v":8601,"vw":95.799678},{"c":95.85,"h":95.85,"l":95.7509,"n":195,"o":95.8351,"t":"2026-09-23T17:00:00Z","v":17054,"vw":95.826641},{"c":95.87,"h":95.884,"l":95.7801,"n":116,"o":95.81,"t":"2026-09-23T17:15:00Z","v":8103,"vw":95.838827},{"c":95.89,"h":95.89,"l":95.79,"n":164,"o":95.86,"t":"2026-09-23T17:30:00Z","v":11598,"vw":95.839923},{"c":95.9,"h":95.9,"l":95.85,"n":93,"o":95.89,"t":"2026-09-23T17:45:00Z","v":4370,"vw":95.866644},{"c":95.87,"h":95.9,"l":95.835,"n":62,"o":95.9,"t":"2026-09-23T18:00:00Z","v":4342,"vw":95.864836},{"c":95.7401,"h":95.845,"l":95.7401,"n":90,"o":95.839,"t":"2026-09-23T18:15:00Z","v":7061,"vw":95.786631},{"c":95.69,"h":95.74,"l":95.68,"n":97,"o":95.7101,"t":"2026-09-23T18:30:00Z","v":8077,"vw":95.708207},{"c":95.6845,"h":95.7,"l":95.635,"n":79,"o":95.6751,"t":"2026-09-23T18:45:00Z","v":5663,"vw":95.664815},{"c":95.67,"h":95.7,"l":95.655,"n":132,"o":95.6842,"t":"2026-09-23T19:00:00Z","v":7659,"vw":95.67734},{"c":95.61,"h":95.6776,"l":95.596,"n":111,"o":95.67,"t":"2026-09-23T19:15:00Z","v":5360,"vw":95.640447},{"c":95.65,"h":95.65,"l":95.585,"n":225,"o":95.63,"t":"2026-09-23T19:30:00Z","v":22132,"vw":95.60469},{"c":95.64,"h":95.67,"l":95.56,"n":278,"o":95.64,"t":"2026-09-23T19:45:00Z","v":20534,"vw":95.616573},{"c":95.64,"h":95.64,"l":95.64,"n":4,"o":95.64,"t":"2026-09-23T20:00:00Z","v":124,"vw":95.64},{"c":95.64,"h":95.64,"l":95.64,"n":11,"o":95.64,"t":"2026-09-24T08:15:00Z","v":507,"vw":95.64},{"c":95.2,"h":95.81,"l":95.2,"n":26,"o":95.81,"t":"2026-09-24T08:30:00Z","v":739,"vw":95.481626},{"c":95.64,"h":95.64,"l":95.64,"n":26,"o":95.64,"t":"2026-09-24T09:00:00Z","v":521,"vw":95.64},{"c":95.55,"h":95.55,"l":95.3,"n":50,"o":95.45,"t":"2026-09-24T11:00:00Z","v":2894,"vw":95.489102},{"c":95.5,"h":95.8,"l":95.5,"n":36,"o":95.5,"t":"2026-09-24T12:15:00Z","v":3525,"vw":95.533917},{"c":95.47,"h":95.76,"l":95.41,"n":163,"o":95.48,"t":"2026-09-24T13:30:00Z","v":16405,"vw":95.514116},{"c":95.58,"h":95.59,"l":95.42,"n":161,"o":95.45,"t":"2026-09-24T13:45:00Z","v":8264,"vw":95.514948},{"c":95.6,"h":95.64,"l":95.54,"n":188,"o":95.57,"t":"2026-09-24T14:00:00Z","v":12290,"vw":95.578159},{"c":95.37,"h":95.61,"l":95.3453,"n":130,"o":95.55,"t":"2026-09-24T14:15:00Z","v":8713,"vw":95.443004},{"c":95.32,"h":95.4,"l":95.2403,"n":127,"o":95.31,"t":"2026-09-24T14:30:00Z","v":4317,"vw":95.331259},{"c":95.2,"h":95.3,"l":95.14,"n":211,"o":95.3,"t":"2026-09-24T14:45:00Z","v":11862,"vw":95.243975},{"c":95.12,"h":95.265,"l":95.12,"n":84,"o":95.2,"t":"2026-09-24T15:00:00Z","v":4411,"vw":95.182692},{"c":95.075,"h":95.17,"l":95.06,"n":225,"o":95.13,"t":"2026-09-24T15:15:00Z","v":22344,"vw":95.102223},{"c":95.075,"h":95.11,"l":95.0302,"n":91,"o":95.09,"t":"2026-09-24T15:30:00Z","v":7560,"vw":95.055318},{"c":95.02,"h":95.08,"l":95.0199,"n":160,"o":95.07,"t":"2026-09-24T15:45:00Z","v":18554,"vw":95.051964},{"c":95.04,"h":95.05,"l":94.99,"n":111,"o":95.01,"t":"2026-09-24T16:00:00Z","v":12297,"vw":95.008607},{"c":95.24,"h":95.37,"l":95.06,"n":606,"o":95.06,"t":"2026-09-24T16:15:00Z","v":39972,"vw":95.222356},{"c":95.11,"h":95.25,"l":95.11,"n":146,"o":95.24,"t":"2026-09-24T16:30:00Z","v":7567,"vw":95.188579},{"c":95.03,"h":95.2,"l":95.03,"n":203,"o":95.1,"t":"2026-09-24T16:45:00Z","v":12040,"vw":95.110339},{"c":95.075,"h":95.075,"l":94.92,"n":185,"o":95.01,"t":"2026-09-24T17:00:00Z","v":8567,"vw":95.011373},{"c":94.9,"h":95.09,"l":94.9,"n":92,"o":95.05,"t":"2026-09-24T17:15:00Z","v":4194,"vw":94.980529},{"c":94.9353,"h":94.99,"l":94.89,"n":126,"o":94.9316,"t":"2026-09-24T17:30:00Z","v":6282,"vw":94.946057},{"c":95.035,"h":95.035,"l":94.9211,"n":67,"o":94.9211,"t":"2026-09-24T17:45:00Z","v":3832,"vw":95.003848},{"c":95.06,"h":95.07,"l":94.98,"n":166,"o":95.05,"t":"2026-09-24T18:00:00Z","v":11607,"vw":95.018691},{"c":95.11,"h":95.1299,"l":95.025,"n":154,"o":95.0593,"t":"2026-09-24T18:15:00Z","v":9679,"vw":95.074658},{"c":95.02,"h":95.1,"l":94.9769,"n":176,"o":95.09,"t":"2026-09-24T18:30:00Z","v":8990,"vw":95.071479},{"c":94.97,"h":95.06,"l":94.97,"n":158,"o":95.06,"t":"2026-09-24T18:45:00Z","v":10592,"vw":95.021069},{"c":94.99,"h":94.99,"l":94.9,"n":86,"o":94.96,"t":"2026-09-24T19:00:00Z","v":5281,"vw":94.96048},{"c":94.9799,"h":94.985,"l":94.93,"n":94,"o":94.985,"t":"2026-09-24T19:15:00Z","v":5500,"vw":94.961307},{"c":95,"h":95.03,"l":94.95,"n":190,"o":94.96,"t":"2026-09-24T19:30:00Z","v":11926,"vw":94.980122},{"c":94.88,"h":94.99,"l":94.84,"n":288,"o":94.97,"t":"2026-09-24T19:45:00Z","v":22079,"vw":94.925028},{"c":95.5,"h":95.8,"l":94.87,"n":49,"o":94.87,"t":"2026-09-24T20:00:00Z","v":2939,"vw":94.978862},{"c":95.1,"h":95.1,"l":94.87,"n":68,"o":94.87,"t":"2026-09-24T20:15:00Z","v":4067,"vw":94.983364},{"c":94.98,"h":95.19,"l":94.85,"n":162,"o":95.19,"t":"2026-09-24T20:30:00Z","v":9322,"vw":94.956961},{"c":94.8,"h":94.85,"l":94.8,"n":2,"o":94.85,"t":"2026-09-24T22:00:00Z","v":1990,"vw":94.825025},{"c":95,"h":95,"l":94.87,"n":30,"o":94.87,"t":"2026-09-25T08:30:00Z","v":2529,"vw":94.896042},{"c":94.87,"h":94.87,"l":94.87,"n":1,"o":94.87,"t":"2026-09-25T08:45:00Z","v":1996,"vw":94.87},{"c":95.1,"h":95.1,"l":95.1,"n":2,"o":95.1,"t":"2026-09-25T11:45:00Z","v":201,"vw":95.1},{"c":94.8,"h":94.94,"l":94.73,"n":230,"o":94.94,"t":"2026-09-25T13:30:00Z","v":16312,"vw":94.869998},{"c":94.86,"h":94.94,"l":94.72,"n":294,"o":94.74,"t":"2026-09-25T13:45:00Z","v":10791,"vw":94.82738},{"c":94.79,"h":94.87,"l":94.63,"n":166,"o":94.85,"t":"2026-09-25T14:00:00Z","v":10277,"vw":94.71914},{"c":94.866,"h":94.9,"l":94.82,"n":107,"o":94.8424,"t":"2026-09-25T14:15:00Z","v":7466,"vw":94.857241},{"c":94.925,"h":94.9904,"l":94.8601,"n":30,"o":94.8947,"t":"2026-09-25T14:30:00Z","v":2253,"vw":94.905236},{"c":94.899,"h":94.95,"l":94.84,"n":59,"o":94.91,"t":"2026-09-25T14:45:00Z","v":3790,"vw":94.907764},{"c":94.86,"h":95.0042,"l":94.85,"n":99,"o":94.92,"t":"2026-09-25T15:00:00Z","v":4574,"vw":94.938394},{"c":94.9194,"h":94.9496,"l":94.855,"n":124,"o":94.87,"t":"2026-09-25T15:15:00Z","v":7246,"vw":94.909895},{"c":94.865,"h":94.99,"l":94.865,"n":197,"o":94.94,"t":"2026-09-25T15:30:00Z","v":12778,"vw":94.92614},{"c":94.97,"h":94.975,"l":94.825,"n":128,"o":94.85,"t":"2026-09-25T15:45:00Z","v":16844,"vw":94.953242},{"c":95.15,"h":95.23,"l":95.01,"n":775,"o":95.01,"t":"2026-09-25T16:00:00Z","v":85058,"vw":95.156965},{"c":95.19,"h":95.19,"l":95.11,"n":178,"o":95.12,"t":"2026-09-25T16:15:00Z","v":10762,"vw":95.15207},{"c":95.235,"h":95.24,"l":95.09,"n":158,"o":95.19,"t":"2026-09-25T16:30:00Z","v":9171,"vw":95.167608},{"c":95.14,"h":95.22,"l":95.11,"n":78,"o":95.22,"t":"2026-09-25T16:45:00Z","v":6517,"vw":95.146382},{"c":95.17,"h":95.1789,"l":95.0995,"n":128,"o":95.0995,"t":"2026-09-25T17:00:00Z","v":6883,"vw":95.149003},{"c":95.17,"h":95.1759,"l":95.12,"n":20,"o":95.1759,"t":"2026-09-25T17:15:00Z","v":1945,"vw":95.158148},{"c":95.18,"h":95.19,"l":95.1,"n":136,"o":95.185,"t":"2026-09-25T17:30:00Z","v":28040,"vw":95.113334},{"c":95.17,"h":95.17,"l":95.12,"n":114,"o":95.1637,"t":"2026-09-25T17:45:00Z","v":8011,"vw":95.141752},{"c":95.17,"h":95.2001,"l":95.135,"n":41,"o":95.19,"t":"2026-09-25T18:00:00Z","v":3228,"vw":95.165659},{"c":95.18,"h":95.18,"l":95.13,"n":83,"o":95.17,"t":"2026-09-25T18:15:00Z","v":5507,"vw":95.149905},{"c":95.134,"h":95.204,"l":95.1,"n":72,"o":95.195,"t":"2026-09-25T18:30:00Z","v":5605,"vw":95.143385},{"c":95.13,"h":95.17,"l":95.125,"n":80,"o":95.13,"t":"2026-09-25T18:45:00Z","v":5090,"vw":95.143967},{"c":95.1501,"h":95.16,"l":95.085,"n":109,"o":95.16,"t":"2026-09-25T19:00:00Z","v":7760,"vw":95.122324},{"c":95.06,"h":95.16,"l":95.055,"n":31,"o":95.155,"t":"2026-09-25T19:15:00Z","v":2238,"vw":95.102663},{"c":95.2,"h":95.205,"l":95.07,"n":292,"o":95.07,"t":"2026-09-25T19:30:00Z","v":38260,"vw":95.104451},{"c":95.2,"h":95.32,"l":95.18,"n":281,"o":95.22,"t":"2026-09-25T19:45:00Z","v":19145,"vw":95.255656},{"c":95.2,"h":95.2,"l":95.2,"n":5,"o":95.2,"t":"2026-09-25T20:00:00Z","v":129,"vw":95.2},{"c":95.17,"h":95.2,"l":95.17,"n":29,"o":95.2,"t":"2026-09-25T20:45:00Z","v":2025,"vw":95.187368},{"c":95.22,"h":95.22,"l":95.22,"n":1,"o":95.22,"t":"2026-09-25T21:00:00Z","v":1998,"vw":95.22},{"c":94.99,"h":96.03,"l":94.48,"n":50,"o":96.03,"t":"2026-09-25T22:00:00Z","v":5219,"vw":95.295432},{"c":94.7,"h":94.7,"l":94.7,"n":22,"o":94.7,"t":"2026-09-25T22:45:00Z","v":258,"vw":94.7},{"c":95.53,"h":95.56,"l":95.5,"n":48,"o":95.56,"t":"2026-09-25T23:00:00Z","v":468,"vw":95.526316},{"c":95.3,"h":95.3,"l":95.25,"n":7,"o":95.25,"t":"2026-09-25T23:15:00Z","v":1694,"vw":95.253125},{"c":95.25,"h":95.25,"l":95.25,"n":23,"o":95.25,"t":"2026-09-25T23:30:00Z","v":1522,"vw":95.25},{"c":95.19,"h":95.2,"l":95.19,"n":31,"o":95.2,"t":"2026-09-28T08:15:00Z","v":2127,"vw":95.199523},{"c":95,"h":95,"l":95,"n":35,"o":95,"t":"2026-09-28T08:30:00Z","v":5079,"vw":95},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-09-28T11:00:00Z","v":1996,"vw":95},{"c":95.09,"h":95.09,"l":95.09,"n":5,"o":95.09,"t":"2026-09-28T13:15:00Z","v":205,"vw":95.09},{"c":94.95,"h":95.24,"l":94.679,"n":360,"o":95.24,"t":"2026-09-28T13:30:00Z","v":29435,"vw":94.833387},{"c":95.03,"h":95.12,"l":94.989,"n":85,"o":94.99,"t":"2026-09-28T13:45:00Z","v":7516,"vw":95.04608},{"c":95.27,"h":95.3,"l":95.02,"n":150,"o":95.06,"t":"2026-09-28T14:00:00Z","v":8852,"vw":95.182619},{"c":95.218,"h":95.2946,"l":95.17,"n":68,"o":95.2946,"t":"2026-09-28T14:15:00Z","v":2609,"vw":95.225253},{"c":95.14,"h":95.22,"l":95.1,"n":141,"o":95.22,"t":"2026-09-28T14:30:00Z","v":9143,"vw":95.14306},{"c":94.97,"h":95.1373,"l":94.965,"n":181,"o":95.1373,"t":"2026-09-28T14:45:00Z","v":11369,"vw":95.046252},{"c":94.93,"h":95,"l":94.928,"n":35,"o":94.965,"t":"2026-09-28T15:00:00Z","v":5580,"vw":94.952692},{"c":94.8851,"h":95.0074,"l":94.85,"n":49,"o":94.95,"t":"2026-09-28T15:15:00Z","v":4599,"vw":94.918787},{"c":94.9959,"h":94.9959,"l":94.91,"n":23,"o":94.91,"t":"2026-09-28T15:30:00Z","v":6749,"vw":94.96979},{"c":94.87,"h":94.9961,"l":94.87,"n":47,"o":94.9961,"t":"2026-09-28T15:45:00Z","v":4179,"vw":94.915045},{"c":94.85,"h":94.905,"l":94.85,"n":53,"o":94.89,"t":"2026-09-28T16:00:00Z","v":8149,"vw":94.887128},{"c":95.166,"h":95.18,"l":94.87,"n":301,"o":94.87,"t":"2026-09-28T16:15:00Z","v":35807,"vw":95.022269},{"c":94.97,"h":95.1,"l":94.97,"n":49,"o":95.1,"t":"2026-09-28T16:30:00Z","v":3899,"vw":95.062798},{"c":95.01,"h":95.01,"l":94.919,"n":55,"o":95.005,"t":"2026-09-28T16:45:00Z","v":5033,"vw":94.960303},{"c":95.13,"h":95.23,"l":94.99,"n":128,"o":94.99,"t":"2026-09-28T17:00:00Z","v":10081,"vw":95.148235},{"c":94.98,"h":95.12,"l":94.98,"n":58,"o":95.06,"t":"2026-09-28T17:15:00Z","v":6304,"vw":95.070279},{"c":95.01,"h":95.01,"l":94.93,"n":162,"o":95.01,"t":"2026-09-28T17:30:00Z","v":13813,"vw":94.971839},{"c":95.04,"h":95.0409,"l":94.995,"n":36,"o":95.008,"t":"2026-09-28T17:45:00Z","v":4950,"vw":95.022436},{"c":95.049,"h":95.075,"l":95.049,"n":26,"o":95.06,"t":"2026-09-28T18:00:00Z","v":3291,"vw":95.060893},{"c":95.05,"h":95.085,"l":95.0307,"n":64,"o":95.0307,"t":"2026-09-28T18:15:00Z","v":6561,"vw":95.063109},{"c":95.08,"h":95.08,"l":95.04,"n":58,"o":95.05,"t":"2026-09-28T18:30:00Z","v":7064,"vw":95.069963},{"c":95.0297,"h":95.1,"l":95.01,"n":52,"o":95.1,"t":"2026-09-28T18:45:00Z","v":3305,"vw":95.058399},{"c":95.0401,"h":95.05,"l":95.005,"n":42,"o":95.01,"t":"2026-09-28T19:00:00Z","v":20398,"vw":95.048331},{"c":95.05,"h":95.05,"l":94.97,"n":104,"o":94.9822,"t":"2026-09-28T19:15:00Z","v":15616,"vw":95.014968},{"c":95.02,"h":95.02,"l":94.95,"n":154,"o":94.99,"t":"2026-09-28T19:30:00Z","v":34326,"vw":94.993492},{"c":94.99,"h":95.02,"l":94.935,"n":234,"o":95.0017,"t":"2026-09-28T19:45:00Z","v":22205,"vw":94.980644},{"c":94.98,"h":94.98,"l":94.98,"n":5,"o":94.98,"t":"2026-09-28T20:00:00Z","v":2002,"vw":94.98},{"c":95,"h":95,"l":95,"n":5,"o":95,"t":"2026-09-28T20:15:00Z","v":2002,"vw":95},{"c":95.24,"h":95.4,"l":94.5,"n":16,"o":95.4,"t":"2026-09-28T23:15:00Z","v":664,"vw":95.149454},{"c":95.2,"h":95.2,"l":95.2,"n":4,"o":95.2,"t":"2026-09-28T23:30:00Z","v":179,"vw":95.2},{"c":94.98,"h":94.98,"l":94.98,"n":7,"o":94.98,"t":"2026-09-29T08:30:00Z","v":2004,"vw":94.98},{"c":94.9,"h":94.9,"l":94.9,"n":13,"o":94.9,"t":"2026-09-29T09:15:00Z","v":2011,"vw":94.9},{"c":94.99,"h":94.99,"l":94.7,"n":11,"o":94.7,"t":"2026-09-29T13:15:00Z","v":1992,"vw":94.841662},{"c":94.8,"h":94.93,"l":94.46,"n":338,"o":94.66,"t":"2026-09-29T13:30:00Z","v":27981,"vw":94.729399},{"c":94.61,"h":94.83,"l":94.61,"n":222,"o":94.83,"t":"2026-09-29T13:45:00Z","v":12449,"vw":94.730083},{"c":94.725,"h":94.74,"l":94.5701,"n":343,"o":94.63,"t":"2026-09-29T14:00:00Z","v":34542,"vw":94.649858},{"c":94.42,"h":94.72,"l":94.42,"n":744,"o":94.72,"t":"2026-09-29T14:15:00Z","v":91400,"vw":94.585901},{"c":94.265,"h":94.44,"l":94.16,"n":286,"o":94.43,"t":"2026-09-29T14:30:00Z","v":46799,"vw":94.293329},{"c":94.26,"h":94.335,"l":94.22,"n":215,"o":94.265,"t":"2026-09-29T14:45:00Z","v":36041,"vw":94.261133},{"c":94.205,"h":94.28,"l":94.2,"n":185,"o":94.245,"t":"2026-09-29T15:00:00Z","v":13319,"vw":94.244211},{"c":94.245,"h":94.25,"l":94.2,"n":118,"o":94.2,"t":"2026-09-29T15:15:00Z","v":9198,"vw":94.22825},{"c":94.35,"h":94.37,"l":94.27,"n":82,"o":94.27,"t":"2026-09-29T15:30:00Z","v":7841,"vw":94.330382},{"c":94.3234,"h":94.41,"l":94.3,"n":165,"o":94.3902,"t":"2026-09-29T15:45:00Z","v":14802,"vw":94.372129},{"c":94.35,"h":94.38,"l":94.26,"n":363,"o":94.286,"t":"2026-09-29T16:00:00Z","v":48292,"vw":94.274632},{"c":94.3802,"h":94.4,"l":94.345,"n":194,"o":94.36,"t":"2026-09-29T16:15:00Z","v":22214,"vw":94.370363},{"c":94.4,"h":94.42,"l":94.36,"n":169,"o":94.39,"t":"2026-09-29T16:30:00Z","v":22519,"vw":94.381436},{"c":94.43,"h":94.435,"l":94.375,"n":106,"o":94.41,"t":"2026-09-29T16:45:00Z","v":12549,"vw":94.407075},{"c":94.51,"h":94.51,"l":94.43,"n":139,"o":94.4607,"t":"2026-09-29T17:00:00Z","v":18397,"vw":94.455511},{"c":94.51,"h":94.51,"l":94.4589,"n":75,"o":94.49,"t":"2026-09-29T17:15:00Z","v":6505,"vw":94.479208},{"c":94.6,"h":94.6,"l":94.505,"n":135,"o":94.515,"t":"2026-09-29T17:30:00Z","v":34050,"vw":94.573396},{"c":94.61,"h":94.63,"l":94.55,"n":185,"o":94.605,"t":"2026-09-29T17:45:00Z","v":16623,"vw":94.575169},{"c":94.66,"h":94.6945,"l":94.57,"n":390,"o":94.61,"t":"2026-09-29T18:00:00Z","v":25954,"vw":94.64651},{"c":94.705,"h":94.77,"l":94.67,"n":175,"o":94.67,"t":"2026-09-29T18:15:00Z","v":26754,"vw":94.722814},{"c":94.755,"h":94.81,"l":94.645,"n":204,"o":94.72,"t":"2026-09-29T18:30:00Z","v":19954,"vw":94.748879},{"c":94.7,"h":94.77,"l":94.655,"n":102,"o":94.77,"t":"2026-09-29T18:45:00Z","v":15491,"vw":94.696126},{"c":94.745,"h":94.76,"l":94.6745,"n":129,"o":94.7,"t":"2026-09-29T19:00:00Z","v":13865,"vw":94.720813},{"c":94.775,"h":94.78,"l":94.725,"n":152,"o":94.735,"t":"2026-09-29T19:15:00Z","v":9977,"vw":94.754949},{"c":94.825,"h":94.842,"l":94.785,"n":205,"o":94.81,"t":"2026-09-29T19:30:00Z","v":14526,"vw":94.803925},{"c":94.81,"h":94.85,"l":94.79,"n":349,"o":94.81,"t":"2026-09-29T19:45:00Z","v":33173,"vw":94.816739},{"c":94.9,"h":94.9,"l":94.83,"n":10,"o":94.83,"t":"2026-09-29T20:00:00Z","v":2225,"vw":94.892811},{"c":94.8,"h":94.8,"l":94.8,"n":5,"o":94.8,"t":"2026-09-29T20:15:00Z","v":1996,"vw":94.8},{"c":94.84,"h":94.84,"l":94.84,"n":13,"o":94.84,"t":"2026-09-30T08:15:00Z","v":2010,"vw":94.84},{"c":94.8,"h":94.8,"l":94.8,"n":25,"o":94.8,"t":"2026-09-30T10:30:00Z","v":2013,"vw":94.8},{"c":94.627,"h":94.9,"l":94.616,"n":216,"o":94.83,"t":"2026-09-30T13:30:00Z","v":32390,"vw":94.823786},{"c":94.66,"h":94.77,"l":94.6139,"n":99,"o":94.66,"t":"2026-09-30T13:45:00Z","v":8145,"vw":94.67888},{"c":94.63,"h":94.71,"l":94.52,"n":320,"o":94.575,"t":"2026-09-30T14:00:00Z","v":25662,"vw":94.630557},{"c":94.58,"h":94.71,"l":94.56,"n":174,"o":94.64,"t":"2026-09-30T14:15:00Z","v":8319,"vw":94.610675},{"c":94.705,"h":94.73,"l":94.59,"n":153,"o":94.59,"t":"2026-09-30T14:30:00Z","v":12766,"vw":94.64335},{"c":94.73,"h":94.85,"l":94.655,"n":102,"o":94.655,"t":"2026-09-30T14:45:00Z","v":29836,"vw":94.778692},{"c":94.66,"h":94.731,"l":94.6,"n":68,"o":94.68,"t":"2026-09-30T15:00:00Z","v":5725,"vw":94.669767},{"c":94.67,"h":94.72,"l":94.615,"n":76,"o":94.718,"t":"2026-09-30T15:15:00Z","v":5157,"vw":94.657839},{"c":94.59,"h":94.67,"l":94.59,"n":68,"o":94.67,"t":"2026-09-30T15:30:00Z","v":5152,"vw":94.622078},{"c":94.58,"h":94.64,"l":94.5699,"n":40,"o":94.59,"t":"2026-09-30T15:45:00Z","v":2797,"vw":94.609052},{"c":94.6626,"h":94.72,"l":94.63,"n":73,"o":94.63,"t":"2026-09-30T16:00:00Z","v":10538,"vw":94.678515},{"c":94.57,"h":94.665,"l":94.562,"n":68,"o":94.66,"t":"2026-09-30T16:15:00Z","v":11422,"vw":94.607896},{"c":94.58,"h":94.5803,"l":94.53,"n":47,"o":94.57,"t":"2026-09-30T16:30:00Z","v":6521,"vw":94.564041},{"c":94.52,"h":94.55,"l":94.4889,"n":43,"o":94.55,"t":"2026-09-30T16:45:00Z","v":2920,"vw":94.514057},{"c":94.4741,"h":94.54,"l":94.471,"n":44,"o":94.525,"t":"2026-09-30T17:00:00Z","v":5510,"vw":94.508152},{"c":94.45,"h":94.45,"l":94.3951,"n":72,"o":94.44,"t":"2026-09-30T17:15:00Z","v":8320,"vw":94.41111},{"c":94.5301,"h":94.5301,"l":94.4501,"n":54,"o":94.47,"t":"2026-09-30T17:30:00Z","v":3449,"vw":94.485922},{"c":94.4611,"h":94.485,"l":94.435,"n":96,"o":94.485,"t":"2026-09-30T17:45:00Z","v":7886,"vw":94.457487},{"c":94.34,"h":94.47,"l":94.34,"n":69,"o":94.47,"t":"2026-09-30T18:00:00Z","v":3952,"vw":94.386198},{"c":94.2545,"h":94.34,"l":94.23,"n":52,"o":94.34,"t":"2026-09-30T18:15:00Z","v":4546,"vw":94.274633},{"c":94.24,"h":94.26,"l":94.21,"n":98,"o":94.2403,"t":"2026-09-30T18:30:00Z","v":5294,"vw":94.233966},{"c":94.22,"h":94.24,"l":94.1794,"n":60,"o":94.24,"t":"2026-09-30T18:45:00Z","v":3390,"vw":94.205243},{"c":94.23,"h":94.23,"l":94.16,"n":82,"o":94.2101,"t":"2026-09-30T19:00:00Z","v":6210,"vw":94.199375},{"c":94.23,"h":94.24,"l":94.205,"n":92,"o":94.23,"t":"2026-09-30T19:15:00Z","v":6744,"vw":94.228691},{"c":94.09,"h":94.225,"l":94.08,"n":190,"o":94.225,"t":"2026-09-30T19:30:00Z","v":13603,"vw":94.146377},{"c":93.84,"h":94.08,"l":93.825,"n":524,"o":94.08,"t":"2026-09-30T19:45:00Z","v":44795,"vw":93.976071},{"c":93.85,"h":93.86,"l":93.85,"n":4,"o":93.86,"t":"2026-09-30T20:00:00Z","v":1918,"vw":93.850522},{"c":94.84,"h":94.84,"l":94.84,"n":5,"o":94.84,"t":"2026-09-30T23:00:00Z","v":999,"vw":94.84},{"c":93.9,"h":93.9,"l":93.9,"n":1,"o":93.9,"t":"2026-09-30T23:15:00Z","v":996,"vw":93.9},{"c":93.84,"h":93.84,"l":93.84,"n":17,"o":93.84,"t":"2026-10-01T09:00:00Z","v":1009,"vw":93.84},{"c":93.85,"h":93.85,"l":93.6,"n":17,"o":93.6,"t":"2026-10-01T09:15:00Z","v":1382,"vw":93.800242},{"c":94.33,"h":94.33,"l":94.33,"n":10,"o":94.33,"t":"2026-10-01T10:30:00Z","v":263,"vw":94.33},{"c":93.9,"h":93.9,"l":93.85,"n":17,"o":93.85,"t":"2026-10-01T11:00:00Z","v":1337,"vw":93.854521},{"c":93.86,"h":93.86,"l":93.85,"n":8,"o":93.85,"t":"2026-10-01T11:15:00Z","v":781,"vw":93.852},{"c":93.8,"h":93.8,"l":93.8,"n":1,"o":93.8,"t":"2026-10-01T13:00:00Z","v":1001,"vw":93.8},{"c":93.795,"h":94.18,"l":93.68,"n":127,"o":93.68,"t":"2026-10-01T13:30:00Z","v":16962,"vw":93.863041},{"c":93.7595,"h":93.95,"l":93.7595,"n":152,"o":93.8,"t":"2026-10-01T13:45:00Z","v":13876,"vw":93.893307},{"c":93.81,"h":93.815,"l":93.6,"n":170,"o":93.69,"t":"2026-10-01T14:00:00Z","v":10709,"vw":93.726637},{"c":93.67,"h":93.92,"l":93.66,"n":170,"o":93.85,"t":"2026-10-01T14:15:00Z","v":9745,"vw":93.812622},{"c":93.6451,"h":93.71,"l":93.62,"n":299,"o":93.68,"t":"2026-10-01T14:30:00Z","v":28516,"vw":93.655914},{"c":93.6201,"h":93.67,"l":93.55,"n":97,"o":93.63,"t":"2026-10-01T14:45:00Z","v":7687,"vw":93.61463},{"c":93.67,"h":93.6999,"l":93.535,"n":91,"o":93.66,"t":"2026-10-01T15:00:00Z","v":8449,"vw":93.614726},{"c":93.635,"h":93.72,"l":93.59,"n":164,"o":93.66,"t":"2026-10-01T15:15:00Z","v":9727,"vw":93.672956},{"c":93.67,"h":93.8,"l":93.56,"n":93,"o":93.56,"t":"2026-10-01T15:30:00Z","v":7600,"vw":93.710286},{"c":93.779,"h":93.79,"l":93.68,"n":114,"o":93.725,"t":"2026-10-01T15:45:00Z","v":251992,"vw":93.730694},{"c":93.705,"h":93.835,"l":93.705,"n":71,"o":93.8,"t":"2026-10-01T16:00:00Z","v":6276,"vw":93.776659},{"c":93.81,"h":93.8201,"l":93.67,"n":107,"o":93.67,"t":"2026-10-01T16:15:00Z","v":18432,"vw":93.765333},{"c":93.86,"h":93.87,"l":93.785,"n":138,"o":93.785,"t":"2026-10-01T16:30:00Z","v":13733,"vw":93.822941},{"c":93.8108,"h":93.87,"l":93.7601,"n":79,"o":93.87,"t":"2026-10-01T16:45:00Z","v":13166,"vw":93.8389},{"c":93.78,"h":93.835,"l":93.77,"n":107,"o":93.811,"t":"2026-10-01T17:00:00Z","v":9201,"vw":93.79832},{"c":93.79,"h":93.89,"l":93.775,"n":102,"o":93.83,"t":"2026-10-01T17:15:00Z","v":8535,"vw":93.840921},{"c":93.865,"h":93.9,"l":93.78,"n":209,"o":93.78,"t":"2026-10-01T17:30:00Z","v":14392,"vw":93.819986},{"c":93.8,"h":93.91,"l":93.72,"n":95,"o":93.91,"t":"2026-10-01T17:45:00Z","v":16028,"vw":93.799054},{"c":93.88,"h":93.88,"l":93.73,"n":112,"o":93.81,"t":"2026-10-01T18:00:00Z","v":15088,"vw":93.79495},{"c":93.88,"h":93.9199,"l":93.83,"n":119,"o":93.89,"t":"2026-10-01T18:15:00Z","v":17786,"vw":93.881658},{"c":93.89,"h":93.99,"l":93.86,"n":112,"o":93.88,"t":"2026-10-01T18:30:00Z","v":12630,"vw":93.906924},{"c":93.89,"h":93.9,"l":93.84,"n":52,"o":93.88,"t":"2026-10-01T18:45:00Z","v":6834,"vw":93.872366},{"c":93.94,"h":93.94,"l":93.87,"n":57,"o":93.87,"t":"2026-10-01T19:00:00Z","v":5904,"vw":93.901647},{"c":93.91,"h":93.96,"l":93.885,"n":108,"o":93.945,"t":"2026-10-01T19:15:00Z","v":10121,"vw":93.92275},{"c":93.905,"h":93.98,"l":93.9,"n":176,"o":93.9201,"t":"2026-10-01T19:30:00Z","v":14410,"vw":93.927392},{"c":93.83,"h":94.01,"l":93.81,"n":211,"o":93.9,"t":"2026-10-01T19:45:00Z","v":13384,"vw":93.912494},{"c":93.9,"h":93.9,"l":93.87,"n":22,"o":93.87,"t":"2026-10-01T20:00:00Z","v":2417,"vw":93.894994},{"c":93.85,"h":93.85,"l":93.85,"n":2,"o":93.85,"t":"2026-10-01T20:30:00Z","v":2004,"vw":93.85},{"c":94.01,"h":94.05,"l":93.5,"n":25,"o":93.5,"t":"2026-10-01T22:45:00Z","v":1270,"vw":93.807724},{"c":94.05,"h":94.05,"l":94.05,"n":5,"o":94.05,"t":"2026-10-01T23:30:00Z","v":5995,"vw":94.05},{"c":94.04,"h":94.04,"l":93.95,"n":26,"o":93.95,"t":"2026-10-01T23:45:00Z","v":6157,"vw":93.952098},{"c":93.855,"h":94.04,"l":93.74,"n":373,"o":93.96,"t":"2026-10-02T13:30:00Z","v":23941,"vw":93.907015},{"c":93.7236,"h":94.06,"l":93.64,"n":564,"o":93.98,"t":"2026-10-02T13:45:00Z","v":29495,"vw":93.85342},{"c":93.9,"h":93.91,"l":93.72,"n":330,"o":93.7516,"t":"2026-10-02T14:00:00Z","v":23773,"vw":93.820392},{"c":93.76,"h":93.9,"l":93.74,"n":233,"o":93.88,"t":"2026-10-02T14:15:00Z","v":12126,"vw":93.82187},{"c":93.85,"h":93.885,"l":93.73,"n":421,"o":93.75,"t":"2026-10-02T14:30:00Z","v":28894,"vw":93.821713},{"c":93.7111,"h":93.87,"l":93.68,"n":589,"o":93.86,"t":"2026-10-02T14:45:00Z","v":30637,"vw":93.787532},{"c":93.49,"h":93.72,"l":93.455,"n":646,"o":93.72,"t":"2026-10-02T15:00:00Z","v":41017,"vw":93.574631},{"c":93.6,"h":93.605,"l":93.45,"n":360,"o":93.51,"t":"2026-10-02T15:15:00Z","v":18504,"vw":93.513688},{"c":93.67,"h":93.7245,"l":93.61,"n":327,"o":93.63,"t":"2026-10-02T15:30:00Z","v":19271,"vw":93.683092},{"c":93.61,"h":93.66,"l":93.57,"n":253,"o":93.64,"t":"2026-10-02T15:45:00Z","v":14175,"vw":93.620113},{"c":93.58,"h":93.67,"l":93.56,"n":302,"o":93.62,"t":"2026-10-02T16:00:00Z","v":17337,"vw":93.610497},{"c":93.58,"h":93.58,"l":93.53,"n":176,"o":93.57,"t":"2026-10-02T16:15:00Z","v":13747,"vw":93.554256},{"c":93.65,"h":93.66,"l":93.6006,"n":91,"o":93.605,"t":"2026-10-02T16:30:00Z","v":5402,"vw":93.624395},{"c":93.68,"h":93.72,"l":93.644,"n":86,"o":93.67,"t":"2026-10-02T16:45:00Z","v":6691,"vw":93.680006},{"c":93.68,"h":93.7399,"l":93.68,"n":91,"o":93.691,"t":"2026-10-02T17:00:00Z","v":5016,"vw":93.703898},{"c":93.66,"h":93.73,"l":93.64,"n":102,"o":93.6901,"t":"2026-10-02T17:15:00Z","v":5404,"vw":93.70341},{"c":93.695,"h":93.74,"l":93.675,"n":52,"o":93.675,"t":"2026-10-02T17:30:00Z","v":4808,"vw":93.711793},{"c":93.6801,"h":93.72,"l":93.64,"n":146,"o":93.72,"t":"2026-10-02T17:45:00Z","v":23642,"vw":93.696908},{"c":93.68,"h":93.721,"l":93.655,"n":118,"o":93.72,"t":"2026-10-02T18:00:00Z","v":6317,"vw":93.685574},{"c":93.6501,"h":93.66,"l":93.6,"n":140,"o":93.6599,"t":"2026-10-02T18:15:00Z","v":16025,"vw":93.631496},{"c":93.7,"h":93.705,"l":93.655,"n":198,"o":93.66,"t":"2026-10-02T18:30:00Z","v":13764,"vw":93.68271},{"c":93.68,"h":93.69,"l":93.645,"n":123,"o":93.69,"t":"2026-10-02T18:45:00Z","v":5535,"vw":93.661931},{"c":93.695,"h":93.7,"l":93.67,"n":253,"o":93.675,"t":"2026-10-02T19:00:00Z","v":19241,"vw":93.683958},{"c":93.75,"h":93.77,"l":93.69,"n":264,"o":93.69,"t":"2026-10-02T19:15:00Z","v":34670,"vw":93.732316},{"c":93.65,"h":93.76,"l":93.6313,"n":431,"o":93.76,"t":"2026-10-02T19:30:00Z","v":38389,"vw":93.696165},{"c":93.665,"h":93.74,"l":93.62,"n":774,"o":93.65,"t":"2026-10-02T19:45:00Z","v":63561,"vw":93.679695},{"c":93.69,"h":93.69,"l":93.69,"n":5,"o":93.69,"t":"2026-10-02T20:00:00Z","v":337,"vw":93.69},{"c":93.7,"h":94.13,"l":93.5,"n":178,"o":93.75,"t":"2026-10-02T23:00:00Z","v":15364,"vw":93.731942},{"c":93.36,"h":93.66,"l":93.3101,"n":183,"o":93.55,"t":"2026-10-05T13:30:00Z","v":15818,"vw":93.500249},{"c":93.51,"h":93.51,"l":93.29,"n":109,"o":93.33,"t":"2026-10-05T13:45:00Z","v":16361,"vw":93.374695},{"c":93.76,"h":93.82,"l":93.5,"n":104,"o":93.51,"t":"2026-10-05T14:00:00Z","v":7178,"vw":93.697901},{"c":93.825,"h":93.86,"l":93.78,"n":29,"o":93.78,"t":"2026-10-05T14:15:00Z","v":2135,"vw":93.818946},{"c":93.79,"h":93.88,"l":93.71,"n":88,"o":93.815,"t":"2026-10-05T14:30:00Z","v":7343,"vw":93.809608},{"c":93.78,"h":93.85,"l":93.7624,"n":76,"o":93.83,"t":"2026-10-05T14:45:00Z","v":4871,"vw":93.789759},{"c":93.8148,"h":93.8301,"l":93.76,"n":68,"o":93.8301,"t":"2026-10-05T15:00:00Z","v":7195,"vw":93.791721},{"c":93.9,"h":93.9,"l":93.815,"n":56,"o":93.84,"t":"2026-10-05T15:15:00Z","v":2478,"vw":93.838494},{"c":94.01,"h":94.01,"l":93.92,"n":93,"o":93.92,"t":"2026-10-05T15:30:00Z","v":3207,"vw":93.964111},{"c":94.0199,"h":94.03,"l":93.98,"n":47,"o":94.0021,"t":"2026-10-05T15:45:00Z","v":3131,"vw":94.010267},{"c":94.1,"h":94.1,"l":94.008,"n":80,"o":94.0257,"t":"2026-10-05T16:00:00Z","v":4240,"vw":94.046233},{"c":94.17,"h":94.17,"l":94.0824,"n":69,"o":94.0824,"t":"2026-10-05T16:15:00Z","v":4372,"vw":94.125894},{"c":94.23,"h":94.23,"l":94.16,"n":124,"o":94.185,"t":"2026-10-05T16:30:00Z","v":20903,"vw":94.18789},{"c":94.2,"h":94.27,"l":94.2,"n":154,"o":94.25,"t":"2026-10-05T16:45:00Z","v":8209,"vw":94.228075},{"c":94.2,"h":94.2141,"l":94.185,"n":35,"o":94.185,"t":"2026-10-05T17:00:00Z","v":2670,"vw":94.197939},{"c":94.17,"h":94.23,"l":94.16,"n":98,"o":94.21,"t":"2026-10-05T17:15:00Z","v":8795,"vw":94.191492},{"c":94.19,"h":94.19,"l":94.145,"n":59,"o":94.17,"t":"2026-10-05T17:30:00Z","v":4140,"vw":94.168877},{"c":94.23,"h":94.2497,"l":94.17,"n":50,"o":94.2,"t":"2026-10-05T17:45:00Z","v":6330,"vw":94.220715},{"c":94.285,"h":94.2901,"l":94.25,"n":119,"o":94.26,"t":"2026-10-05T18:00:00Z","v":7314,"vw":94.274697},{"c":94.31,"h":94.32,"l":94.27,"n":118,"o":94.29,"t":"2026-10-05T18:15:00Z","v":9154,"vw":94.282389},{"c":94.31,"h":94.34,"l":94.3,"n":132,"o":94.3101,"t":"2026-10-05T18:30:00Z","v":9404,"vw":94.316472},{"c":94.294,"h":94.31,"l":94.23,"n":131,"o":94.27,"t":"2026-10-05T18:45:00Z","v":11294,"vw":94.259705},{"c":94.355,"h":94.355,"l":94.3,"n":252,"o":94.3,"t":"2026-10-05T19:00:00Z","v":15499,"vw":94.321405},{"c":94.375,"h":94.4,"l":94.3492,"n":147,"o":94.36,"t":"2026-10-05T19:15:00Z","v":11264,"vw":94.385681},{"c":94.36,"h":94.385,"l":94.31,"n":503,"o":94.375,"t":"2026-10-05T19:30:00Z","v":25153,"vw":94.340104},{"c":94.29,"h":94.35,"l":94.19,"n":429,"o":94.35,"t":"2026-10-05T19:45:00Z","v":28235,"vw":94.263388},{"c":94.59,"h":94.7,"l":94.2,"n":93,"o":94.45,"t":"2026-10-05T20:45:00Z","v":10985,"vw":94.433585},{"c":94.33,"h":94.33,"l":94.33,"n":7,"o":94.33,"t":"2026-10-05T21:00:00Z","v":547,"vw":94.33},{"c":94.1,"h":94.54,"l":94.1,"n":100,"o":94.5,"t":"2026-10-05T22:30:00Z","v":15560,"vw":94.449196},{"c":94.19,"h":94.45,"l":94.15,"n":65,"o":94.45,"t":"2026-10-05T22:45:00Z","v":7017,"vw":94.392987},{"c":94.2,"h":94.39,"l":94.2,"n":101,"o":94.39,"t":"2026-10-05T23:00:00Z","v":7741,"vw":94.342931},{"c":94.23,"h":94.23,"l":94.23,"n":1,"o":94.23,"t":"2026-10-05T23:45:00Z","v":102,"vw":94.23},{"c":94.295,"h":94.71,"l":94.295,"n":32,"o":94.45,"t":"2026-10-06T13:00:00Z","v":2920,"vw":94.469446},{"c":94.27,"h":95.01,"l":94.21,"n":24,"o":95.01,"t":"2026-10-06T13:15:00Z","v":971,"vw":94.49637},{"c":94.38,"h":94.48,"l":94.21,"n":151,"o":94.21,"t":"2026-10-06T13:30:00Z","v":26109,"vw":94.357978},{"c":94.455,"h":94.52,"l":94.38,"n":113,"o":94.38,"t":"2026-10-06T13:45:00Z","v":9877,"vw":94.431224},{"c":94.535,"h":94.6254,"l":94.465,"n":126,"o":94.475,"t":"2026-10-06T14:00:00Z","v":8742,"vw":94.545531},{"c":94.325,"h":94.51,"l":94.31,"n":157,"o":94.4794,"t":"2026-10-06T14:15:00Z","v":8502,"vw":94.386035},{"c":94.525,"h":94.55,"l":94.3,"n":96,"o":94.3,"t":"2026-10-06T14:30:00Z","v":21522,"vw":94.483057},{"c":94.5345,"h":94.535,"l":94.4785,"n":67,"o":94.515,"t":"2026-10-06T14:45:00Z","v":5280,"vw":94.519038},{"c":94.6201,"h":94.63,"l":94.54,"n":102,"o":94.54,"t":"2026-10-06T15:00:00Z","v":10121,"vw":94.585958},{"c":94.7401,"h":94.75,"l":94.65,"n":155,"o":94.66,"t":"2026-10-06T15:15:00Z","v":9634,"vw":94.697851},{"c":94.7,"h":94.735,"l":94.68,"n":100,"o":94.715,"t":"2026-10-06T15:30:00Z","v":11703,"vw":94.706299},{"c":94.72,"h":94.73,"l":94.675,"n":64,"o":94.675,"t":"2026-10-06T15:45:00Z","v":10151,"vw":94.690696},{"c":94.71,"h":94.7237,"l":94.655,"n":142,"o":94.7237,"t":"2026-10-06T16:00:00Z","v":9722,"vw":94.686612},{"c":94.6,"h":94.69,"l":94.6,"n":103,"o":94.69,"t":"2026-10-06T16:15:00Z","v":7123,"vw":94.642625},{"c":94.57,"h":94.615,"l":94.565,"n":58,"o":94.595,"t":"2026-10-06T16:30:00Z","v":3305,"vw":94.586419},{"c":94.455,"h":94.5,"l":94.455,"n":24,"o":94.49,"t":"2026-10-06T16:45:00Z","v":1870,"vw":94.481812},{"c":94.4623,"h":94.47,"l":94.4321,"n":40,"o":94.45,"t":"2026-10-06T17:00:00Z","v":2747,"vw":94.451242},{"c":94.36,"h":94.42,"l":94.32,"n":622,"o":94.42,"t":"2026-10-06T17:15:00Z","v":45074,"vw":94.338573},{"c":94.39,"h":94.41,"l":94.345,"n":91,"o":94.35,"t":"2026-10-06T17:30:00Z","v":6302,"vw":94.385715},{"c":94.3809,"h":94.41,"l":94.3599,"n":104,"o":94.372,"t":"2026-10-06T17:45:00Z","v":7090,"vw":94.373867},{"c":94.395,"h":94.4,"l":94.37,"n":66,"o":94.395,"t":"2026-10-06T18:00:00Z","v":3825,"vw":94.38863},{"c":94.3301,"h":94.4,"l":94.3301,"n":259,"o":94.395,"t":"2026-10-06T18:15:00Z","v":13414,"vw":94.379693},{"c":94.395,"h":94.436,"l":94.3501,"n":65,"o":94.3501,"t":"2026-10-06T18:30:00Z","v":4925,"vw":94.391099},{"c":94.43,"h":94.4401,"l":94.4,"n":87,"o":94.4,"t":"2026-10-06T18:45:00Z","v":8457,"vw":94.416649},{"c":94.41,"h":94.46,"l":94.41,"n":74,"o":94.44,"t":"2026-10-06T19:00:00Z","v":13278,"vw":94.433949},{"c":94.3424,"h":94.455,"l":94.33,"n":160,"o":94.4209,"t":"2026-10-06T19:15:00Z","v":23767,"vw":94.423156},{"c":94.425,"h":94.455,"l":94.35,"n":113,"o":94.35,"t":"2026-10-06T19:30:00Z","v":12059,"vw":94.408436},{"c":94.5,"h":94.51,"l":94.3901,"n":247,"o":94.42,"t":"2026-10-06T19:45:00Z","v":17431,"vw":94.447277},{"c":94.49,"h":94.49,"l":94.49,"n":4,"o":94.49,"t":"2026-10-06T20:00:00Z","v":769,"vw":94.49},{"c":94.66,"h":94.83,"l":94.34,"n":102,"o":94.6,"t":"2026-10-06T21:00:00Z","v":15729,"vw":94.597662},{"c":94.88,"h":94.88,"l":94.37,"n":187,"o":94.39,"t":"2026-10-06T21:30:00Z","v":3339,"vw":94.453507},{"c":94.55,"h":94.75,"l":94.55,"n":9,"o":94.75,"t":"2026-10-06T22:45:00Z","v":295,"vw":94.680314},{"c":94.41,"h":94.57,"l":93.99,"n":26,"o":93.99,"t":"2026-10-06T23:30:00Z","v":2407,"vw":94.326162},{"c":94.43,"h":94.43,"l":94.43,"n":2,"o":94.43,"t":"2026-10-06T23:45:00Z","v":153,"vw":94.43},{"c":94.53,"h":94.635,"l":94.39,"n":164,"o":94.39,"t":"2026-10-07T13:30:00Z","v":21095,"vw":94.484076},{"c":94.44,"h":94.68,"l":94.42,"n":85,"o":94.53,"t":"2026-10-07T13:45:00Z","v":7794,"vw":94.596784},{"c":94.385,"h":94.55,"l":94.38,"n":112,"o":94.48,"t":"2026-10-07T14:00:00Z","v":6491,"vw":94.477521},{"c":94.37,"h":94.495,"l":94.34,"n":210,"o":94.38,"t":"2026-10-07T14:15:00Z","v":12256,"vw":94.402853},{"c":94.255,"h":94.46,"l":94.24,"n":258,"o":94.38,"t":"2026-10-07T14:30:00Z","v":23125,"vw":94.297235},{"c":94.4,"h":94.4,"l":94.255,"n":118,"o":94.255,"t":"2026-10-07T14:45:00Z","v":9791,"vw":94.29891},{"c":94.325,"h":94.38,"l":94.29,"n":104,"o":94.38,"t":"2026-10-07T15:00:00Z","v":9801,"vw":94.306999},{"c":94.35,"h":94.35,"l":94.25,"n":120,"o":94.3,"t":"2026-10-07T15:15:00Z","v":5395,"vw":94.294669},{"c":94.41,"h":94.44,"l":94.34,"n":64,"o":94.36,"t":"2026-10-07T15:30:00Z","v":4479,"vw":94.385393},{"c":94.595,"h":94.595,"l":94.4,"n":124,"o":94.419102,"t":"2026-10-07T15:45:00Z","v":8081,"vw":94.474489},{"c":94.6,"h":94.6176,"l":94.56,"n":160,"o":94.61,"t":"2026-10-07T16:00:00Z","v":6996,"vw":94.589444},{"c":94.635,"h":94.635,"l":94.59,"n":86,"o":94.59,"t":"2026-10-07T16:15:00Z","v":4850,"vw":94.617177},{"c":94.56,"h":94.65,"l":94.56,"n":110,"o":94.63,"t":"2026-10-07T16:30:00Z","v":5461,"vw":94.612846},{"c":94.5799,"h":94.6,"l":94.52,"n":148,"o":94.6,"t":"2026-10-07T16:45:00Z","v":5630,"vw":94.558874},{"c":94.61,"h":94.636356,"l":94.55,"n":181,"o":94.55,"t":"2026-10-07T17:00:00Z","v":7409,"vw":94.594212},{"c":94.57,"h":94.61,"l":94.5699,"n":154,"o":94.61,"t":"2026-10-07T17:15:00Z","v":6008,"vw":94.589684},{"c":94.595,"h":94.62,"l":94.565,"n":242,"o":94.59,"t":"2026-10-07T17:30:00Z","v":8979,"vw":94.584803},{"c":94.59,"h":94.63,"l":94.5701,"n":76,"o":94.6,"t":"2026-10-07T17:45:00Z","v":6586,"vw":94.595339},{"c":94.545,"h":94.61,"l":94.54,"n":97,"o":94.5942,"t":"2026-10-07T18:00:00Z","v":101913,"vw":94.559607},{"c":94.53,"h":94.57,"l":94.53,"n":58,"o":94.55,"t":"2026-10-07T18:15:00Z","v":7740,"vw":94.557551},{"c":94.555,"h":94.5651,"l":94.52,"n":70,"o":94.53,"t":"2026-10-07T18:30:00Z","v":5034,"vw":94.541619},{"c":94.59,"h":94.6,"l":94.555,"n":57,"o":94.555,"t":"2026-10-07T18:45:00Z","v":6457,"vw":94.57037},{"c":94.53,"h":94.622,"l":94.53,"n":115,"o":94.615,"t":"2026-10-07T19:00:00Z","v":11921,"vw":94.594148},{"c":94.4315,"h":94.53,"l":94.4315,"n":180,"o":94.53,"t":"2026-10-07T19:15:00Z","v":15978,"vw":94.481921},{"c":94.39,"h":94.44,"l":94.38,"n":181,"o":94.44,"t":"2026-10-07T19:30:00Z","v":16314,"vw":94.402983},{"c":94.34,"h":94.39,"l":94.305,"n":339,"o":94.375,"t":"2026-10-07T19:45:00Z","v":24297,"vw":94.346155},{"c":94.33,"h":94.33,"l":94.33,"n":5,"o":94.33,"t":"2026-10-07T20:00:00Z","v":2498,"vw":94.33},{"c":94.25,"h":94.25,"l":94.25,"n":37,"o":94.25,"t":"2026-10-07T20:30:00Z","v":4976,"vw":94.25},{"c":94.8,"h":95,"l":94.27,"n":33,"o":94.27,"t":"2026-10-07T21:00:00Z","v":4750,"vw":94.337972},{"c":94.48,"h":94.48,"l":93.5,"n":138,"o":93.5,"t":"2026-10-07T21:15:00Z","v":7405,"vw":94.19143},{"c":94.25,"h":94.25,"l":94.22,"n":42,"o":94.22,"t":"2026-10-07T21:45:00Z","v":5667,"vw":94.243656},{"c":94.22,"h":94.39,"l":94.22,"n":147,"o":94.39,"t":"2026-10-07T22:00:00Z","v":8332,"vw":94.306337},{"c":94.39,"h":94.39,"l":94.23,"n":67,"o":94.39,"t":"2026-10-07T22:15:00Z","v":4684,"vw":94.35387},{"c":94.41,"h":94.44,"l":94.15,"n":87,"o":94.15,"t":"2026-10-07T23:45:00Z","v":4026,"vw":94.30981},{"c":94.4,"h":94.5,"l":94.25,"n":143,"o":94.25,"t":"2026-10-08T13:30:00Z","v":22104,"vw":94.349277},{"c":94.725,"h":94.7283,"l":94.47,"n":35,"o":94.47,"t":"2026-10-08T13:45:00Z","v":6237,"vw":94.670317},{"c":94.57,"h":94.75,"l":94.4897,"n":64,"o":94.72,"t":"2026-10-08T14:00:00Z","v":6121,"vw":94.650462},{"c":94.37,"h":94.49,"l":94.35,"n":25,"o":94.49,"t":"2026-10-08T14:15:00Z","v":3367,"vw":94.425454},{"c":94.3631,"h":94.44,"l":94.3631,"n":39,"o":94.44,"t":"2026-10-08T14:30:00Z","v":3471,"vw":94.399329},{"c":94.36,"h":94.4,"l":94.3337,"n":172,"o":94.36,"t":"2026-10-08T14:45:00Z","v":12682,"vw":94.374086},{"c":94.34,"h":94.42,"l":94.34,"n":32,"o":94.37,"t":"2026-10-08T15:00:00Z","v":1623,"vw":94.380627},{"c":94.26,"h":94.29,"l":94.23,"n":45,"o":94.29,"t":"2026-10-08T15:15:00Z","v":5001,"vw":94.259759},{"c":94.42,"h":94.43,"l":94.27,"n":80,"o":94.28,"t":"2026-10-08T15:30:00Z","v":10232,"vw":94.32648},{"c":94.45,"h":94.4599,"l":94.37,"n":46,"o":94.4251,"t":"2026-10-08T15:45:00Z","v":3818,"vw":94.405161},{"c":94.52,"h":94.53,"l":94.4537,"n":101,"o":94.4537,"t":"2026-10-08T16:00:00Z","v":6851,"vw":94.491948},{"c":94.4801,"h":94.68,"l":94.4801,"n":286,"o":94.53,"t":"2026-10-08T16:15:00Z","v":11898,"vw":94.587083},{"c":94.6425,"h":94.645,"l":94.502,"n":34,"o":94.52,"t":"2026-10-08T16:30:00Z","v":1945,"vw":94.542012},{"c":95.05,"h":95.08,"l":94.63,"n":169,"o":94.65,"t":"2026-10-08T16:45:00Z","v":24883,"vw":94.968198},{"c":95.095,"h":95.175,"l":95.04,"n":290,"o":95.04,"t":"2026-10-08T17:00:00Z","v":20061,"vw":95.105498},{"c":95.28,"h":95.29,"l":95.1,"n":116,"o":95.1,"t":"2026-10-08T17:15:00Z","v":5410,"vw":95.226416},{"c":95.445,"h":95.445,"l":95.27,"n":97,"o":95.3,"t":"2026-10-08T17:30:00Z","v":5802,"vw":95.372268},{"c":95.34,"h":95.49,"l":95.29,"n":111,"o":95.42,"t":"2026-10-08T17:45:00Z","v":6742,"vw":95.361101},{"c":95.37,"h":95.4,"l":95.3314,"n":124,"o":95.34,"t":"2026-10-08T18:00:00Z","v":8288,"vw":95.363362},{"c":95.26,"h":95.32,"l":95.19,"n":145,"o":95.32,"t":"2026-10-08T18:15:00Z","v":8086,"vw":95.23575},{"c":95.3505,"h":95.37,"l":95.2101,"n":85,"o":95.23,"t":"2026-10-08T18:30:00Z","v":8150,"vw":95.325958},{"c":95.44,"h":95.45,"l":95.39,"n":76,"o":95.4,"t":"2026-10-08T18:45:00Z","v":3768,"vw":95.412956},{"c":95.555,"h":95.57,"l":95.43,"n":140,"o":95.438,"t":"2026-10-08T19:00:00Z","v":8460,"vw":95.502367},{"c":95.53,"h":95.58,"l":95.52,"n":150,"o":95.55,"t":"2026-10-08T19:15:00Z","v":7380,"vw":95.553011},{"c":95.5108,"h":95.55,"l":95.45,"n":166,"o":95.53,"t":"2026-10-08T19:30:00Z","v":8164,"vw":95.509964},{"c":95.48,"h":95.52,"l":95.42,"n":383,"o":95.5,"t":"2026-10-08T19:45:00Z","v":24857,"vw":95.469506},{"c":95.47,"h":95.47,"l":95.47,"n":7,"o":95.47,"t":"2026-10-08T20:00:00Z","v":650,"vw":95.47},{"c":95.4,"h":95.4,"l":95.35,"n":31,"o":95.35,"t":"2026-10-08T22:45:00Z","v":8674,"vw":95.376194},{"c":95.535,"h":95.66,"l":95.29,"n":191,"o":95.29,"t":"2026-10-09T13:30:00Z","v":21492,"vw":95.485171},{"c":95.65,"h":95.75,"l":95.55,"n":79,"o":95.55,"t":"2026-10-09T13:45:00Z","v":6834,"vw":95.658371},{"c":95.7,"h":95.75,"l":95.59,"n":33,"o":95.745,"t":"2026-10-09T14:00:00Z","v":1925,"vw":95.694336},{"c":95.58,"h":95.73,"l":95.58,"n":59,"o":95.73,"t":"2026-10-09T14:15:00Z","v":2899,"vw":95.640879},{"c":95.595,"h":95.61,"l":95.47,"n":51,"o":95.56,"t":"2026-10-09T14:30:00Z","v":4188,"vw":95.569735},{"c":95.52,"h":95.6,"l":95.51,"n":25,"o":95.6,"t":"2026-10-09T14:45:00Z","v":1713,"vw":95.552424},{"c":95.685,"h":95.685,"l":95.52,"n":53,"o":95.57,"t":"2026-10-09T15:00:00Z","v":3931,"vw":95.602461},{"c":95.73,"h":95.77,"l":95.7025,"n":68,"o":95.755,"t":"2026-10-09T15:15:00Z","v":6353,"vw":95.745363},{"c":95.67,"h":95.76,"l":95.645,"n":62,"o":95.76,"t":"2026-10-09T15:30:00Z","v":6581,"vw":95.6868},{"c":95.72,"h":95.72,"l":95.6376,"n":37,"o":95.66,"t":"2026-10-09T15:45:00Z","v":3535,"vw":95.683912},{"c":95.735,"h":95.74,"l":95.6721,"n":54,"o":95.74,"t":"2026-10-09T16:00:00Z","v":5144,"vw":95.716683},{"c":95.76,"h":95.7745,"l":95.74,"n":85,"o":95.745,"t":"2026-10-09T16:15:00Z","v":36103,"vw":95.767325},{"c":95.85,"h":95.85,"l":95.795,"n":48,"o":95.801,"t":"2026-10-09T16:30:00Z","v":5719,"vw":95.808161},{"c":95.835,"h":95.87,"l":95.8,"n":65,"o":95.87,"t":"2026-10-09T16:45:00Z","v":6084,"vw":95.837616},{"c":95.84,"h":95.89,"l":95.8341,"n":30,"o":95.839,"t":"2026-10-09T17:00:00Z","v":1879,"vw":95.858496},{"c":95.77,"h":95.83,"l":95.76,"n":58,"o":95.83,"t":"2026-10-09T17:15:00Z","v":5459,"vw":95.806497},{"c":95.85,"h":95.85,"l":95.8,"n":23,"o":95.81,"t":"2026-10-09T17:30:00Z","v":1503,"vw":95.816512},{"c":95.8139,"h":95.84,"l":95.775,"n":44,"o":95.84,"t":"2026-10-09T17:45:00Z","v":2538,"vw":95.801798},{"c":95.8242,"h":95.84,"l":95.81,"n":93,"o":95.84,"t":"2026-10-09T18:00:00Z","v":7006,"vw":95.824399},{"c":95.83,"h":95.84,"l":95.82,"n":87,"o":95.825,"t":"2026-10-09T18:15:00Z","v":15088,"vw":95.823494},{"c":95.8501,"h":95.87,"l":95.83,"n":74,"o":95.83,"t":"2026-10-09T18:30:00Z","v":5408,"vw":95.848529},{"c":95.86,"h":95.86,"l":95.81,"n":111,"o":95.82,"t":"2026-10-09T18:45:00Z","v":7007,"vw":95.838345},{"c":95.87,"h":95.9,"l":95.87,"n":63,"o":95.87,"t":"2026-10-09T19:00:00Z","v":3369,"vw":95.883634},{"c":95.845,"h":95.8651,"l":95.835,"n":100,"o":95.86,"t":"2026-10-09T19:15:00Z","v":9227,"vw":95.846729},{"c":95.85,"h":95.88,"l":95.82,"n":76,"o":95.82,"t":"2026-10-09T19:30:00Z","v":5386,"vw":95.856422},{"c":95.74,"h":95.84,"l":95.73,"n":337,"o":95.84,"t":"2026-10-09T19:45:00Z","v":29704,"vw":95.759115},{"c":95.72,"h":95.72,"l":95.72,"n":6,"o":95.72,"t":"2026-10-09T20:00:00Z","v":186,"vw":95.72},{"c":95.35,"h":96.1,"l":95.32,"n":153,"o":95.85,"t":"2026-10-09T21:30:00Z","v":11330,"vw":95.839852},{"c":95.64,"h":96,"l":95.53,"n":184,"o":96,"t":"2026-10-09T21:45:00Z","v":11210,"vw":95.744861},{"c":95.64,"h":95.95,"l":95.59,"n":192,"o":95.9,"t":"2026-10-09T22:00:00Z","v":10383,"vw":95.781224},{"c":96,"h":96,"l":95.93,"n":30,"o":95.93,"t":"2026-10-09T22:15:00Z","v":444,"vw":95.962864},{"c":96,"h":99,"l":95.85,"n":65,"o":95.95,"t":"2026-10-09T22:30:00Z","v":3181,"vw":96.103643},{"c":95.85,"h":95.95,"l":95.85,"n":13,"o":95.95,"t":"2026-10-09T22:45:00Z","v":2209,"vw":95.859099},{"c":95.94,"h":96.51,"l":95.82,"n":34,"o":95.82,"t":"2026-10-09T23:00:00Z","v":929,"vw":96.14},{"c":95.94,"h":95.94,"l":95.94,"n":5,"o":95.94,"t":"2026-10-09T23:30:00Z","v":328,"vw":95.94},{"c":95.4,"h":95.4,"l":95.4,"n":5,"o":95.4,"t":"2026-10-12T08:15:00Z","v":104,"vw":95.4},{"c":95.99,"h":96.26,"l":95.7,"n":422,"o":95.82,"t":"2026-10-12T13:30:00Z","v":43883,"vw":95.994026},{"c":96.05,"h":96.05,"l":95.89,"n":214,"o":96,"t":"2026-10-12T13:45:00Z","v":13477,"vw":95.972909},{"c":96.17,"h":96.23,"l":96.01,"n":468,"o":96.05,"t":"2026-10-12T14:00:00Z","v":30158,"vw":96.091523},{"c":96.235,"h":96.29,"l":96.13,"n":94,"o":96.13,"t":"2026-10-12T14:15:00Z","v":7249,"vw":96.218672},{"c":96.23,"h":96.35,"l":96.23,"n":205,"o":96.26,"t":"2026-10-12T14:30:00Z","v":16765,"vw":96.285567},{"c":96.24,"h":96.28,"l":96.21,"n":144,"o":96.24,"t":"2026-10-12T14:45:00Z","v":12246,"vw":96.242292},{"c":96.35,"h":96.35,"l":96.23,"n":276,"o":96.25,"t":"2026-10-12T15:00:00Z","v":16971,"vw":96.279182},{"c":96.42,"h":96.42,"l":96.32,"n":243,"o":96.35,"t":"2026-10-12T15:15:00Z","v":20652,"vw":96.356004},{"c":96.41,"h":96.44,"l":96.39,"n":226,"o":96.43,"t":"2026-10-12T15:30:00Z","v":19079,"vw":96.412129},{"c":96.37,"h":96.409,"l":96.364,"n":119,"o":96.409,"t":"2026-10-12T15:45:00Z","v":7339,"vw":96.376686},{"c":96.4,"h":96.42,"l":96.38,"n":166,"o":96.38,"t":"2026-10-12T16:00:00Z","v":11433,"vw":96.396365},{"c":96.35,"h":96.4355,"l":96.33,"n":133,"o":96.39,"t":"2026-10-12T16:15:00Z","v":8772,"vw":96.378091},{"c":96.36,"h":96.36,"l":96.34,"n":71,"o":96.35,"t":"2026-10-12T16:30:00Z","v":4840,"vw":96.349459},{"c":96.45,"h":96.45,"l":96.3445,"n":103,"o":96.35,"t":"2026-10-12T16:45:00Z","v":5874,"vw":96.381095},{"c":96.475,"h":96.475,"l":96.415,"n":178,"o":96.46,"t":"2026-10-12T17:00:00Z","v":11466,"vw":96.446031},{"c":96.445,"h":96.475,"l":96.41,"n":119,"o":96.475,"t":"2026-10-12T17:15:00Z","v":8685,"vw":96.441918},{"c":96.43,"h":96.46,"l":96.41,"n":113,"o":96.445,"t":"2026-10-12T17:30:00Z","v":8605,"vw":96.436467},{"c":96.38,"h":96.43,"l":96.38,"n":104,"o":96.425,"t":"2026-10-12T17:45:00Z","v":7361,"vw":96.407315},{"c":96.31,"h":96.39,"l":96.31,"n":123,"o":96.39,"t":"2026-10-12T18:00:00Z","v":10317,"vw":96.350693},{"c":96.32,"h":96.35,"l":96.31,"n":163,"o":96.32,"t":"2026-10-12T18:15:00Z","v":13428,"vw":96.32962},{"c":96.32,"h":96.33,"l":96.31,"n":116,"o":96.32,"t":"2026-10-12T18:30:00Z","v":10576,"vw":96.318805},{"c":96.37,"h":96.37,"l":96.33,"n":185,"o":96.33,"t":"2026-10-12T18:45:00Z","v":12977,"vw":96.345288},{"c":96.345,"h":96.37,"l":96.33,"n":149,"o":96.37,"t":"2026-10-12T19:00:00Z","v":12952,"vw":96.352756},{"c":96.27,"h":96.35,"l":96.27,"n":172,"o":96.3457,"t":"2026-10-12T19:15:00Z","v":11106,"vw":96.316913},{"c":96.3197,"h":96.35,"l":96.255,"n":391,"o":96.26,"t":"2026-10-12T19:30:00Z","v":20693,"vw":96.303482},{"c":96.38,"h":96.39,"l":96.33,"n":414,"o":96.34,"t":"2026-10-12T19:45:00Z","v":18861,"vw":96.366272},{"c":96.45,"h":96.45,"l":96.45,"n":32,"o":96.45,"t":"2026-10-12T21:30:00Z","v":2559,"vw":96.45},{"c":96.45,"h":96.45,"l":96.45,"n":34,"o":96.45,"t":"2026-10-12T21:45:00Z","v":2029,"vw":96.45},{"c":97,"h":97,"l":96.1,"n":72,"o":96.1,"t":"2026-10-12T22:45:00Z","v":3687,"vw":96.516129},{"c":96.51,"h":96.65,"l":96.33,"n":96,"o":96.45,"t":"2026-10-12T23:00:00Z","v":2659,"vw":96.490198},{"c":96.49,"h":96.62,"l":96.49,"n":20,"o":96.5,"t":"2026-10-12T23:15:00Z","v":2655,"vw":96.51145},{"c":96.51,"h":96.95,"l":96.37,"n":379,"o":96.92,"t":"2026-10-13T13:30:00Z","v":28518,"vw":96.778966},{"c":96.23,"h":96.45,"l":96.2,"n":108,"o":96.45,"t":"2026-10-13T13:45:00Z","v":8306,"vw":96.325721},{"c":96.07,"h":96.14,"l":95.98,"n":235,"o":96.14,"t":"2026-10-13T14:00:00Z","v":16036,"vw":96.03949},{"c":96.18,"h":96.24,"l":96.01,"n":154,"o":96.06,"t":"2026-10-13T14:15:00Z","v":10007,"vw":96.140121},{"c":96.16,"h":96.215,"l":96.12,"n":217,"o":96.19,"t":"2026-10-13T14:30:00Z","v":23837,"vw":96.18564},{"c":96.22,"h":96.24,"l":96.175,"n":126,"o":96.18,"t":"2026-10-13T14:45:00Z","v":9037,"vw":96.202643},{"c":96.2051,"h":96.26,"l":96.2,"n":166,"o":96.23,"t":"2026-10-13T15:00:00Z","v":8965,"vw":96.231111},{"c":96.23,"h":96.235,"l":96.1995,"n":159,"o":96.1995,"t":"2026-10-13T15:15:00Z","v":12404,"vw":96.217417},{"c":96.235,"h":96.28,"l":96.22,"n":245,"o":96.22,"t":"2026-10-13T15:30:00Z","v":17158,"vw":96.244605},{"c":96.185,"h":96.26,"l":96.18,"n":153,"o":96.26,"t":"2026-10-13T15:45:00Z","v":8616,"vw":96.196883},{"c":96.18,"h":96.19,"l":96.11,"n":143,"o":96.19,"t":"2026-10-13T16:00:00Z","v":8035,"vw":96.170738},{"c":96.1,"h":96.18,"l":96.1,"n":194,"o":96.18,"t":"2026-10-13T16:15:00Z","v":11119,"vw":96.132375},{"c":96.21,"h":96.21,"l":96.09,"n":107,"o":96.09,"t":"2026-10-13T16:30:00Z","v":4992,"vw":96.114597},{"c":96.2,"h":96.21,"l":96.15,"n":180,"o":96.21,"t":"2026-10-13T16:45:00Z","v":10855,"vw":96.17674},{"c":96.2,"h":96.24,"l":96.185,"n":120,"o":96.19,"t":"2026-10-13T17:00:00Z","v":7407,"vw":96.201433},{"c":96.24,"h":96.24,"l":96.16,"n":108,"o":96.205,"t":"2026-10-13T17:15:00Z","v":5400,"vw":96.203895},{"c":96.22,"h":96.29,"l":96.2144,"n":205,"o":96.27,"t":"2026-10-13T17:30:00Z","v":12307,"vw":96.246202},{"c":96.21,"h":96.225,"l":96.17,"n":199,"o":96.22,"t":"2026-10-13T17:45:00Z","v":12861,"vw":96.194622},{"c":96.29,"h":96.3051,"l":96.2,"n":180,"o":96.205,"t":"2026-10-13T18:00:00Z","v":16998,"vw":96.275494},{"c":96.295,"h":96.315,"l":96.25,"n":132,"o":96.28,"t":"2026-10-13T18:15:00Z","v":10738,"vw":96.283136},{"c":96.4,"h":96.4,"l":96.31,"n":113,"o":96.32,"t":"2026-10-13T18:30:00Z","v":12908,"vw":96.348691},{"c":96.4,"h":96.41,"l":96.375,"n":135,"o":96.4,"t":"2026-10-13T18:45:00Z","v":12187,"vw":96.390056},{"c":96.4588,"h":96.4657,"l":96.38,"n":156,"o":96.385,"t":"2026-10-13T19:00:00Z","v":12189,"vw":96.424029},{"c":96.41,"h":96.49,"l":96.39,"n":165,"o":96.47,"t":"2026-10-13T19:15:00Z","v":17912,"vw":96.436837},{"c":96.37,"h":96.42,"l":96.32,"n":530,"o":96.4024,"t":"2026-10-13T19:30:00Z","v":105880,"vw":96.352714},{"c":96.285,"h":96.375,"l":96.28,"n":386,"o":96.36,"t":"2026-10-13T19:45:00Z","v":23532,"vw":96.321835},{"c":96.31,"h":96.31,"l":96.31,"n":2,"o":96.31,"t":"2026-10-13T20:00:00Z","v":170,"vw":96.31},{"c":96.4,"h":96.4,"l":96.4,"n":10,"o":96.4,"t":"2026-10-13T22:30:00Z","v":2007,"vw":96.4},{"c":96.55,"h":96.55,"l":96.55,"n":2,"o":96.55,"t":"2026-10-13T22:45:00Z","v":2006,"vw":96.55},{"c":96.5,"h":96.5,"l":96.5,"n":1,"o":96.5,"t":"2026-10-14T10:15:00Z","v":100,"vw":96.5},{"c":96.71,"h":96.95,"l":96.46,"n":227,"o":96.68,"t":"2026-10-14T13:30:00Z","v":27740,"vw":96.707476},{"c":96.63,"h":96.79,"l":96.61,"n":335,"o":96.7,"t":"2026-10-14T13:45:00Z","v":37979,"vw":96.672642},{"c":96.6,"h":96.72,"l":96.6,"n":573,"o":96.615,"t":"2026-10-14T14:00:00Z","v":31141,"vw":96.645825},{"c":96.67,"h":96.69,"l":96.57,"n":568,"o":96.6,"t":"2026-10-14T14:15:00Z","v":16802,"vw":96.631544},{"c":96.63,"h":96.75,"l":96.6145,"n":428,"o":96.69,"t":"2026-10-14T14:30:00Z","v":32094,"vw":96.680348},{"c":96.63,"h":96.7,"l":96.53,"n":284,"o":96.6,"t":"2026-10-14T14:45:00Z","v":16284,"vw":96.625705},{"c":96.81,"h":96.83,"l":96.63,"n":390,"o":96.63,"t":"2026-10-14T15:00:00Z","v":17172,"vw":96.764072},{"c":96.9042,"h":96.9051,"l":96.8101,"n":293,"o":96.83,"t":"2026-10-14T15:15:00Z","v":19997,"vw":96.861772},{"c":96.9301,"h":96.99,"l":96.9,"n":229,"o":96.9,"t":"2026-10-14T15:30:00Z","v":12404,"vw":96.957051},{"c":96.98,"h":97.0255,"l":96.92,"n":278,"o":96.92,"t":"2026-10-14T15:45:00Z","v":16751,"vw":96.977047},{"c":96.9612,"h":97.06,"l":96.9612,"n":340,"o":96.985,"t":"2026-10-14T16:00:00Z","v":22739,"vw":97.019524},{"c":97.0701,"h":97.09,"l":96.935,"n":244,"o":96.98,"t":"2026-10-14T16:15:00Z","v":15642,"vw":96.999136},{"c":96.99,"h":97.14,"l":96.99,"n":227,"o":97.07,"t":"2026-10-14T16:30:00Z","v":12717,"vw":97.080651},{"c":97.02,"h":97.025,"l":96.98,"n":286,"o":96.99,"t":"2026-10-14T16:45:00Z","v":26275,"vw":97.007055},{"c":97,"h":97.03,"l":96.98,"n":198,"o":97.025,"t":"2026-10-14T17:00:00Z","v":15627,"vw":97.002123},{"c":97.07,"h":97.1,"l":96.996,"n":230,"o":97,"t":"2026-10-14T17:15:00Z","v":15396,"vw":97.052666},{"c":97.1145,"h":97.14,"l":97.058,"n":261,"o":97.06,"t":"2026-10-14T17:30:00Z","v":15889,"vw":97.107597},{"c":97.08,"h":97.13,"l":97.045,"n":279,"o":97.12,"t":"2026-10-14T17:45:00Z","v":20359,"vw":97.078297},{"c":97.17,"h":97.17,"l":97.08,"n":243,"o":97.085,"t":"2026-10-14T18:00:00Z","v":16868,"vw":97.120495},{"c":97.2088,"h":97.22,"l":97.18,"n":121,"o":97.18,"t":"2026-10-14T18:15:00Z","v":7431,"vw":97.198588},{"c":97.25,"h":97.25,"l":97.185,"n":278,"o":97.21,"t":"2026-10-14T18:30:00Z","v":17454,"vw":97.215742},{"c":97.21,"h":97.25,"l":97.19,"n":327,"o":97.25,"t":"2026-10-14T18:45:00Z","v":22296,"vw":97.223051},{"c":97.26,"h":97.3,"l":97.205,"n":368,"o":97.215,"t":"2026-10-14T19:00:00Z","v":23808,"vw":97.267674},{"c":97.235,"h":97.3,"l":97.21,"n":344,"o":97.275,"t":"2026-10-14T19:15:00Z","v":25875,"vw":97.273423},{"c":97.36,"h":97.36,"l":97.245,"n":763,"o":97.25,"t":"2026-10-14T19:30:00Z","v":81091,"vw":97.316826},{"c":97.52,"h":97.52,"l":97.33,"n":702,"o":97.35,"t":"2026-10-14T19:45:00Z","v":53043,"vw":97.372792},{"c":97.52,"h":97.52,"l":97.52,"n":5,"o":97.52,"t":"2026-10-14T20:00:00Z","v":147,"vw":97.52},{"c":97.03,"h":97.03,"l":97.03,"n":1,"o":97.03,"t":"2026-10-14T20:15:00Z","v":387,"vw":97.03},{"c":97.95,"h":97.95,"l":97.95,"n":1,"o":97.95,"t":"2026-10-15T08:00:00Z","v":100,"vw":97.95},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-10-15T11:00:00Z","v":100,"vw":98.3},{"c":98.87,"h":99.26,"l":98.57,"n":352,"o":98.61,"t":"2026-10-15T13:30:00Z","v":42965,"vw":99.013693},{"c":99.17,"h":99.3,"l":98.76,"n":336,"o":98.79,"t":"2026-10-15T13:45:00Z","v":27665,"vw":99.054104},{"c":99.25,"h":99.25,"l":99.1,"n":509,"o":99.13,"t":"2026-10-15T14:00:00Z","v":29992,"vw":99.189745},{"c":99.21,"h":99.37,"l":99.19,"n":402,"o":99.3,"t":"2026-10-15T14:15:00Z","v":18755,"vw":99.278408},{"c":99.11,"h":99.32,"l":99.09,"n":438,"o":99.22,"t":"2026-10-15T14:30:00Z","v":19987,"vw":99.215439},{"c":99.03,"h":99.12,"l":98.95,"n":293,"o":99.07,"t":"2026-10-15T14:45:00Z","v":18635,"vw":99.057472},{"c":99.14,"h":99.23,"l":99.09,"n":308,"o":99.12,"t":"2026-10-15T15:00:00Z","v":8294,"vw":99.158051},{"c":99.1,"h":99.13,"l":99.05,"n":174,"o":99.08,"t":"2026-10-15T15:15:00Z","v":9523,"vw":99.089583},{"c":99.09,"h":99.13,"l":99.04,"n":92,"o":99.11,"t":"2026-10-15T15:30:00Z","v":3925,"vw":99.095305},{"c":98.8802,"h":99.1151,"l":98.8802,"n":49,"o":99.115,"t":"2026-10-15T15:45:00Z","v":4313,"vw":99.041124},{"c":98.83,"h":98.89,"l":98.8201,"n":117,"o":98.89,"t":"2026-10-15T16:00:00Z","v":8258,"vw":98.858268},{"c":99,"h":99,"l":98.85,"n":130,"o":98.85,"t":"2026-10-15T16:15:00Z","v":7457,"vw":98.884703},{"c":99.02,"h":99.035,"l":99.01,"n":54,"o":99.01,"t":"2026-10-15T16:30:00Z","v":4578,"vw":99.016183},{"c":98.94,"h":99,"l":98.88,"n":115,"o":98.98,"t":"2026-10-15T16:45:00Z","v":9680,"vw":98.927549},{"c":98.94,"h":99,"l":98.9301,"n":67,"o":98.985,"t":"2026-10-15T17:00:00Z","v":6107,"vw":98.958023},{"c":98.962,"h":98.97,"l":98.9,"n":99,"o":98.9178,"t":"2026-10-15T17:15:00Z","v":7429,"vw":98.928717},{"c":98.8801,"h":98.91,"l":98.869,"n":76,"o":98.9,"t":"2026-10-15T17:30:00Z","v":4488,"vw":98.879587},{"c":98.945,"h":98.955,"l":98.88,"n":128,"o":98.88,"t":"2026-10-15T17:45:00Z","v":11158,"vw":98.932092},{"c":98.9422,"h":98.97,"l":98.92,"n":208,"o":98.95,"t":"2026-10-15T18:00:00Z","v":14806,"vw":98.945664},{"c":98.91,"h":98.99,"l":98.91,"n":115,"o":98.965,"t":"2026-10-15T18:15:00Z","v":7554,"vw":98.952101},{"c":98.9,"h":98.97,"l":98.89,"n":170,"o":98.93,"t":"2026-10-15T18:30:00Z","v":7865,"vw":98.940658},{"c":98.89,"h":98.94,"l":98.87,"n":130,"o":98.9,"t":"2026-10-15T18:45:00Z","v":7117,"vw":98.90335},{"c":98.89,"h":98.93,"l":98.85,"n":198,"o":98.89,"t":"2026-10-15T19:00:00Z","v":11536,"vw":98.893564},{"c":98.86,"h":98.915,"l":98.835,"n":203,"o":98.89,"t":"2026-10-15T19:15:00Z","v":12219,"vw":98.869231},{"c":98.83,"h":98.9,"l":98.78,"n":325,"o":98.87,"t":"2026-10-15T19:30:00Z","v":16961,"vw":98.845942},{"c":98.78,"h":98.84,"l":98.745,"n":372,"o":98.83,"t":"2026-10-15T19:45:00Z","v":21458,"vw":98.793394},{"c":98.79,"h":98.79,"l":98.79,"n":6,"o":98.79,"t":"2026-10-15T20:00:00Z","v":185,"vw":98.79},{"c":99.61,"h":99.75,"l":99.02,"n":405,"o":99.02,"t":"2026-10-16T13:30:00Z","v":33823,"vw":99.523346},{"c":99.89,"h":99.95,"l":99.585,"n":384,"o":99.61,"t":"2026-10-16T13:45:00Z","v":25409,"vw":99.750948},{"c":99.53,"h":99.91,"l":99.53,"n":346,"o":99.88,"t":"2026-10-16T14:00:00Z","v":25087,"vw":99.765174},{"c":99.63,"h":99.67,"l":99.47,"n":124,"o":99.54,"t":"2026-10-16T14:15:00Z","v":5086,"vw":99.584071},{"c":99.39,"h":99.65,"l":99.3801,"n":236,"o":99.65,"t":"2026-10-16T14:30:00Z","v":11232,"vw":99.508988},{"c":99.601,"h":99.62,"l":99.37,"n":898,"o":99.385,"t":"2026-10-16T14:45:00Z","v":88213,"vw":99.534742},{"c":99.68,"h":99.75,"l":99.62,"n":160,"o":99.62,"t":"2026-10-16T15:00:00Z","v":9267,"vw":99.697681},{"c":99.56,"h":99.7,"l":99.54,"n":138,"o":99.7,"t":"2026-10-16T15:15:00Z","v":6269,"vw":99.634473},{"c":99.39,"h":99.56,"l":99.39,"n":121,"o":99.52,"t":"2026-10-16T15:30:00Z","v":5823,"vw":99.502898},{"c":99.28,"h":99.4701,"l":99.275,"n":150,"o":99.3819,"t":"2026-10-16T15:45:00Z","v":11514,"vw":99.394151},{"c":99.28,"h":99.305,"l":99.19,"n":113,"o":99.28,"t":"2026-10-16T16:00:00Z","v":9321,"vw":99.253757},{"c":99.2825,"h":99.32,"l":99.2504,"n":53,"o":99.27,"t":"2026-10-16T16:15:00Z","v":5847,"vw":99.297348},{"c":99.24,"h":99.28,"l":99.22,"n":144,"o":99.26,"t":"2026-10-16T16:30:00Z","v":10411,"vw":99.238169},{"c":99.245,"h":99.25,"l":99.17,"n":150,"o":99.24,"t":"2026-10-16T16:45:00Z","v":7519,"vw":99.22714},{"c":99.115,"h":99.26,"l":99.08,"n":302,"o":99.26,"t":"2026-10-16T17:00:00Z","v":15818,"vw":99.155136},{"c":99.17,"h":99.17,"l":99.04,"n":263,"o":99.1,"t":"2026-10-16T17:15:00Z","v":9540,"vw":99.111999},{"c":99.25,"h":99.27,"l":99.16,"n":316,"o":99.18,"t":"2026-10-16T17:30:00Z","v":26413,"vw":99.213874},{"c":99.12,"h":99.25,"l":99.12,"n":142,"o":99.23,"t":"2026-10-16T17:45:00Z","v":5458,"vw":99.174082},{"c":99.13,"h":99.14,"l":99.0648,"n":302,"o":99.13,"t":"2026-10-16T18:00:00Z","v":12975,"vw":99.10974},{"c":99.05,"h":99.13,"l":99.05,"n":142,"o":99.13,"t":"2026-10-16T18:15:00Z","v":7678,"vw":99.091468},{"c":99.13,"h":99.13,"l":99.051,"n":240,"o":99.08,"t":"2026-10-16T18:30:00Z","v":13577,"vw":99.095103},{"c":99.2,"h":99.205,"l":99.13,"n":278,"o":99.13,"t":"2026-10-16T18:45:00Z","v":13073,"vw":99.170055},{"c":99.24,"h":99.24,"l":99.18,"n":381,"o":99.2,"t":"2026-10-16T19:00:00Z","v":21258,"vw":99.20894},{"c":99.23,"h":99.28,"l":99.195,"n":330,"o":99.23,"t":"2026-10-16T19:15:00Z","v":18842,"vw":99.225076},{"c":99.355,"h":99.36,"l":99.24,"n":486,"o":99.25,"t":"2026-10-16T19:30:00Z","v":27708,"vw":99.315861},{"c":99.53,"h":99.55,"l":99.36,"n":554,"o":99.36,"t":"2026-10-16T19:45:00Z","v":35998,"vw":99.437389},{"c":99.53,"h":99.53,"l":99.53,"n":5,"o":99.53,"t":"2026-10-16T20:00:00Z","v":456,"vw":99.53},{"c":99.45,"h":99.45,"l":99.45,"n":28,"o":99.45,"t":"2026-10-16T21:00:00Z","v":1021,"vw":99.45},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-19T10:15:00Z","v":150,"vw":99.5},{"c":99.33,"h":99.6,"l":99.33,"n":14,"o":99.6,"t":"2026-10-19T13:15:00Z","v":3705,"vw":99.352912},{"c":99.168,"h":99.39,"l":99.09,"n":377,"o":99.27,"t":"2026-10-19T13:30:00Z","v":33548,"vw":99.267437},{"c":99.15,"h":99.21,"l":99.03,"n":352,"o":99.155,"t":"2026-10-19T13:45:00Z","v":24853,"vw":99.123573},{"c":99.1651,"h":99.19,"l":99.12,"n":171,"o":99.16,"t":"2026-10-19T14:00:00Z","v":9393,"vw":99.159295},{"c":99.03,"h":99.232,"l":99,"n":221,"o":99.21,"t":"2026-10-19T14:15:00Z","v":11657,"vw":99.115351},{"c":98.95,"h":99.1,"l":98.95,"n":348,"o":99.03,"t":"2026-10-19T14:30:00Z","v":18350,"vw":99.048186},{"c":99.02,"h":99.02,"l":98.919,"n":167,"o":98.92,"t":"2026-10-19T14:45:00Z","v":6441,"vw":98.953075},{"c":99.065,"h":99.07,"l":98.9703,"n":253,"o":99.0435,"t":"2026-10-19T15:00:00Z","v":13888,"vw":99.035581},{"c":99.125,"h":99.15,"l":99.05,"n":219,"o":99.06,"t":"2026-10-19T15:15:00Z","v":14836,"vw":99.118049},{"c":99.07,"h":99.1399,"l":99.05,"n":100,"o":99.1399,"t":"2026-10-19T15:30:00Z","v":4273,"vw":99.098372},{"c":99.015,"h":99.08,"l":98.995,"n":187,"o":99.08,"t":"2026-10-19T15:45:00Z","v":12366,"vw":99.023024},{"c":98.95,"h":99.0199,"l":98.861,"n":234,"o":99.01,"t":"2026-10-19T16:00:00Z","v":13529,"vw":98.928713},{"c":99.0045,"h":99.0045,"l":98.9525,"n":134,"o":98.9525,"t":"2026-10-19T16:15:00Z","v":7192,"vw":98.978229},{"c":99.0145,"h":99.02,"l":99,"n":83,"o":99,"t":"2026-10-19T16:30:00Z","v":5060,"vw":99.007943},{"c":99.08,"h":99.08,"l":99.03,"n":114,"o":99.04,"t":"2026-10-19T16:45:00Z","v":5605,"vw":99.052058},{"c":99.08,"h":99.09,"l":99.06,"n":121,"o":99.08,"t":"2026-10-19T17:00:00Z","v":4404,"vw":99.073201},{"c":99.11,"h":99.13,"l":99.07,"n":111,"o":99.07,"t":"2026-10-19T17:15:00Z","v":15544,"vw":99.086214},{"c":99.1445,"h":99.1445,"l":99.085,"n":84,"o":99.11,"t":"2026-10-19T17:30:00Z","v":3601,"vw":99.112668},{"c":99.22,"h":99.235,"l":99.13,"n":149,"o":99.14,"t":"2026-10-19T17:45:00Z","v":6819,"vw":99.191098},{"c":99.2701,"h":99.2701,"l":99.2,"n":132,"o":99.22,"t":"2026-10-19T18:00:00Z","v":6227,"vw":99.225921},{"c":99.26,"h":99.304,"l":99.26,"n":77,"o":99.29,"t":"2026-10-19T18:15:00Z","v":3520,"vw":99.285161},{"c":99.2,"h":99.27,"l":99.2,"n":107,"o":99.27,"t":"2026-10-19T18:30:00Z","v":6449,"vw":99.230436},{"c":99.19,"h":99.25,"l":99.18,"n":162,"o":99.21,"t":"2026-10-19T18:45:00Z","v":62013,"vw":99.218197},{"c":99.186,"h":99.21,"l":99.17,"n":146,"o":99.2,"t":"2026-10-19T19:00:00Z","v":7661,"vw":99.18556},{"c":99.105,"h":99.17,"l":99.08,"n":199,"o":99.1697,"t":"2026-10-19T19:15:00Z","v":12583,"vw":99.122649},{"c":99.1,"h":99.12,"l":99.07,"n":404,"o":99.12,"t":"2026-10-19T19:30:00Z","v":19025,"vw":99.092244},{"c":98.99,"h":99.11,"l":98.98,"n":459,"o":99.07,"t":"2026-10-19T19:45:00Z","v":27628,"vw":99.038253},{"c":99.55,"h":99.55,"l":99.55,"n":3,"o":99.55,"t":"2026-10-20T13:15:00Z","v":102,"vw":99.55},{"c":100.21,"h":100.21,"l":99.45,"n":546,"o":99.48,"t":"2026-10-20T13:30:00Z","v":63101,"vw":99.960291},{"c":100.2099,"h":100.3325,"l":100.13,"n":455,"o":100.22,"t":"2026-10-20T13:45:00Z","v":39405,"vw":100.226759},{"c":99.81,"h":100.18,"l":99.81,"n":270,"o":100.18,"t":"2026-10-20T14:00:00Z","v":28640,"vw":99.99015},{"c":99.89,"h":99.99,"l":99.78,"n":179,"o":99.8099,"t":"2026-10-20T14:15:00Z","v":11030,"vw":99.874953},{"c":100.03,"h":100.075,"l":99.89,"n":412,"o":99.91,"t":"2026-10-20T14:30:00Z","v":35851,"vw":99.980302},{"c":100.12,"h":100.14,"l":99.99,"n":184,"o":99.99,"t":"2026-10-20T14:45:00Z","v":10388,"vw":100.085775},{"c":99.845,"h":100.13,"l":99.8,"n":391,"o":100.1,"t":"2026-10-20T15:00:00Z","v":21725,"vw":99.93065},{"c":99.845,"h":99.9245,"l":99.8201,"n":108,"o":99.86,"t":"2026-10-20T15:15:00Z","v":8040,"vw":99.877662},{"c":99.94,"h":99.945,"l":99.815,"n":118,"o":99.86,"t":"2026-10-20T15:30:00Z","v":9803,"vw":99.880721},{"c":99.84,"h":99.93,"l":99.84,"n":64,"o":99.9,"t":"2026-10-20T15:45:00Z","v":3937,"vw":99.872933},{"c":99.76,"h":99.83,"l":99.74,"n":136,"o":99.83,"t":"2026-10-20T16:00:00Z","v":10201,"vw":99.777505},{"c":99.7149,"h":99.7622,"l":99.68,"n":144,"o":99.7622,"t":"2026-10-20T16:15:00Z","v":6125,"vw":99.720168},{"c":99.775,"h":99.78,"l":99.7,"n":99,"o":99.73,"t":"2026-10-20T16:30:00Z","v":6362,"vw":99.757588},{"c":99.73,"h":99.7911,"l":99.72,"n":104,"o":99.78,"t":"2026-10-20T16:45:00Z","v":6550,"vw":99.764255},{"c":99.7,"h":99.75,"l":99.67,"n":218,"o":99.745,"t":"2026-10-20T17:00:00Z","v":12562,"vw":99.720398},{"c":99.7,"h":99.73,"l":99.66,"n":120,"o":99.7,"t":"2026-10-20T17:15:00Z","v":7294,"vw":99.700924},{"c":99.83,"h":99.834,"l":99.74,"n":123,"o":99.75,"t":"2026-10-20T17:30:00Z","v":8532,"vw":99.803299},{"c":99.825,"h":99.85,"l":99.795,"n":78,"o":99.84,"t":"2026-10-20T17:45:00Z","v":4431,"vw":99.821259},{"c":99.84,"h":99.84,"l":99.81,"n":116,"o":99.8154,"t":"2026-10-20T18:00:00Z","v":6466,"vw":99.828024},{"c":99.85,"h":99.8699,"l":99.84,"n":117,"o":99.85,"t":"2026-10-20T18:15:00Z","v":8066,"vw":99.853749},{"c":99.83,"h":99.8942,"l":99.83,"n":212,"o":99.84,"t":"2026-10-20T18:30:00Z","v":36127,"vw":99.851599},{"c":99.825,"h":99.86,"l":99.804,"n":133,"o":99.811,"t":"2026-10-20T18:45:00Z","v":16778,"vw":99.8274},{"c":99.81,"h":99.86,"l":99.805,"n":143,"o":99.811,"t":"2026-10-20T19:00:00Z","v":10598,"vw":99.82157},{"c":99.77,"h":99.8101,"l":99.74,"n":120,"o":99.79,"t":"2026-10-20T19:15:00Z","v":9381,"vw":99.771391},{"c":99.845,"h":99.845,"l":99.77,"n":282,"o":99.785,"t":"2026-10-20T19:30:00Z","v":16940,"vw":99.787517},{"c":99.91,"h":99.95,"l":99.82,"n":300,"o":99.83,"t":"2026-10-20T19:45:00Z","v":18142,"vw":99.887308},{"c":99.94,"h":99.94,"l":99.94,"n":7,"o":99.94,"t":"2026-10-20T20:00:00Z","v":109,"vw":99.94},{"c":100.05,"h":100.1,"l":100.05,"n":10,"o":100.1,"t":"2026-10-20T21:45:00Z","v":1001,"vw":100.075025},{"c":99.98,"h":99.98,"l":99.66,"n":198,"o":99.82,"t":"2026-10-21T13:30:00Z","v":26617,"vw":99.759451},{"c":99.93,"h":100.06,"l":99.88,"n":185,"o":99.93,"t":"2026-10-21T13:45:00Z","v":14408,"vw":99.976009},{"c":99.95,"h":99.95,"l":99.7,"n":157,"o":99.9,"t":"2026-10-21T14:00:00Z","v":7147,"vw":99.849356},{"c":99.86,"h":99.99,"l":99.84,"n":174,"o":99.925,"t":"2026-10-21T14:15:00Z","v":11604,"vw":99.888023},{"c":100.01,"h":100.01,"l":99.87,"n":150,"o":99.87,"t":"2026-10-21T14:30:00Z","v":8397,"vw":99.945043},{"c":100.05,"h":100.09,"l":100.0383,"n":105,"o":100.06,"t":"2026-10-21T14:45:00Z","v":7113,"vw":100.062028},{"c":100.015,"h":100.08,"l":100,"n":122,"o":100.03,"t":"2026-10-21T15:00:00Z","v":8511,"vw":100.037997},{"c":100.19,"h":100.19,"l":100.02,"n":151,"o":100.02,"t":"2026-10-21T15:15:00Z","v":6091,"vw":100.107346},{"c":100.1,"h":100.18,"l":100.1,"n":127,"o":100.18,"t":"2026-10-21T15:30:00Z","v":6865,"vw":100.125174},{"c":100.17,"h":100.179,"l":100.114,"n":102,"o":100.13,"t":"2026-10-21T15:45:00Z","v":4786,"vw":100.142831},{"c":100.195,"h":100.21,"l":100.15,"n":59,"o":100.21,"t":"2026-10-21T16:00:00Z","v":3296,"vw":100.188254},{"c":100.2,"h":100.215,"l":100.19,"n":100,"o":100.195,"t":"2026-10-21T16:15:00Z","v":5979,"vw":100.203879},{"c":100.1451,"h":100.23,"l":100.14,"n":341,"o":100.215,"t":"2026-10-21T16:30:00Z","v":18585,"vw":100.189529},{"c":100.17,"h":100.17,"l":100.13,"n":84,"o":100.135,"t":"2026-10-21T16:45:00Z","v":3805,"vw":100.14882},{"c":100.17,"h":100.17,"l":100.14,"n":52,"o":100.16,"t":"2026-10-21T17:00:00Z","v":2290,"vw":100.160632},{"c":100.15,"h":100.16,"l":100.12,"n":97,"o":100.159,"t":"2026-10-21T17:15:00Z","v":6227,"vw":100.138524},{"c":100.14,"h":100.14,"l":100.08,"n":158,"o":100.14,"t":"2026-10-21T17:30:00Z","v":9235,"vw":100.121591},{"c":100.15,"h":100.2,"l":100.13,"n":143,"o":100.14,"t":"2026-10-21T17:45:00Z","v":8132,"vw":100.167742},{"c":100.2,"h":100.2,"l":100.12,"n":269,"o":100.16,"t":"2026-10-21T18:00:00Z","v":24566,"vw":100.143735},{"c":100.22,"h":100.22,"l":100.18,"n":87,"o":100.21,"t":"2026-10-21T18:15:00Z","v":5121,"vw":100.194511},{"c":100.24,"h":100.2401,"l":100.2,"n":87,"o":100.211,"t":"2026-10-21T18:30:00Z","v":4360,"vw":100.223703},{"c":99.99,"h":100.235,"l":99.99,"n":294,"o":100.22,"t":"2026-10-21T18:45:00Z","v":14199,"vw":100.129935},{"c":99.91,"h":99.99,"l":99.86,"n":246,"o":99.99,"t":"2026-10-21T19:00:00Z","v":19091,"vw":99.930828},{"c":100.05,"h":100.05,"l":99.945,"n":258,"o":99.965,"t":"2026-10-21T19:15:00Z","v":12960,"vw":99.989032},{"c":100.145,"h":100.145,"l":100.045,"n":224,"o":100.08,"t":"2026-10-21T19:30:00Z","v":11962,"vw":100.077662},{"c":100.14,"h":100.22,"l":100.12,"n":367,"o":100.15,"t":"2026-10-21T19:45:00Z","v":22944,"vw":100.162702},{"c":100.13,"h":100.13,"l":100.13,"n":5,"o":100.13,"t":"2026-10-21T20:00:00Z","v":1773,"vw":100.13},{"c":100.86,"h":100.97,"l":100.32,"n":425,"o":100.32,"t":"2026-10-22T13:30:00Z","v":40864,"vw":100.740335},{"c":100.99,"h":101.16,"l":100.84,"n":560,"o":100.865,"t":"2026-10-22T13:45:00Z","v":42036,"vw":101.013143},{"c":101.18,"h":101.18,"l":100.94,"n":450,"o":101.07,"t":"2026-10-22T14:00:00Z","v":25492,"vw":101.056392},{"c":101.15,"h":101.3,"l":101.15,"n":391,"o":101.22,"t":"2026-10-22T14:15:00Z","v":28686,"vw":101.222901},{"c":100.99,"h":101.18,"l":100.97,"n":547,"o":101.12,"t":"2026-10-22T14:30:00Z","v":31227,"vw":101.032999},{"c":101.37,"h":101.39,"l":101.02,"n":588,"o":101.02,"t":"2026-10-22T14:45:00Z","v":18098,"vw":101.241657},{"c":101.49,"h":101.52,"l":101.28,"n":517,"o":101.37,"t":"2026-10-22T15:00:00Z","v":18795,"vw":101.402146},{"c":101.59,"h":101.6,"l":101.46,"n":455,"o":101.51,"t":"2026-10-22T15:15:00Z","v":28443,"vw":101.548549},{"c":101.54,"h":101.61,"l":101.49,"n":502,"o":101.581,"t":"2026-10-22T15:30:00Z","v":19987,"vw":101.535544},{"c":101.6,"h":101.63,"l":101.55,"n":267,"o":101.56,"t":"2026-10-22T15:45:00Z","v":9318,"vw":101.58826},{"c":101.56,"h":101.62,"l":101.53,"n":438,"o":101.56,"t":"2026-10-22T16:00:00Z","v":17883,"vw":101.557735},{"c":101.69,"h":101.69,"l":101.57,"n":394,"o":101.57,"t":"2026-10-22T16:15:00Z","v":18033,"vw":101.60889},{"c":101.58,"h":101.7,"l":101.54,"n":404,"o":101.69,"t":"2026-10-22T16:30:00Z","v":18521,"vw":101.595336},{"c":101.7084,"h":101.715,"l":101.54,"n":334,"o":101.57,"t":"2026-10-22T16:45:00Z","v":12762,"vw":101.639891},{"c":101.59,"h":101.7,"l":101.57,"n":229,"o":101.7,"t":"2026-10-22T17:00:00Z","v":11212,"vw":101.640793},{"c":101.7399,"h":101.7399,"l":101.565,"n":344,"o":101.61,"t":"2026-10-22T17:15:00Z","v":16485,"vw":101.629525},{"c":101.74,"h":101.8001,"l":101.721,"n":224,"o":101.721,"t":"2026-10-22T17:30:00Z","v":11023,"vw":101.761332},{"c":101.77,"h":101.79,"l":101.68,"n":131,"o":101.72,"t":"2026-10-22T17:45:00Z","v":6390,"vw":101.729373},{"c":101.83,"h":101.83,"l":101.68,"n":157,"o":101.7799,"t":"2026-10-22T18:00:00Z","v":7602,"vw":101.737478},{"c":101.83,"h":101.845,"l":101.8,"n":119,"o":101.835,"t":"2026-10-22T18:15:00Z","v":5313,"vw":101.818626},{"c":101.71,"h":101.81,"l":101.71,"n":174,"o":101.81,"t":"2026-10-22T18:30:00Z","v":10886,"vw":101.748224},{"c":101.835,"h":101.84,"l":101.73,"n":185,"o":101.73,"t":"2026-10-22T18:45:00Z","v":16451,"vw":101.785478},{"c":101.87,"h":101.93,"l":101.79,"n":209,"o":101.825,"t":"2026-10-22T19:00:00Z","v":10520,"vw":101.874806},{"c":101.88,"h":101.935,"l":101.82,"n":329,"o":101.87,"t":"2026-10-22T19:15:00Z","v":14957,"vw":101.876621},{"c":101.97,"h":102.01,"l":101.86,"n":508,"o":101.86,"t":"2026-10-22T19:30:00Z","v":30275,"vw":101.962913},{"c":102.13,"h":102.165,"l":101.97,"n":675,"o":101.98,"t":"2026-10-22T19:45:00Z","v":39971,"vw":102.065537}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":1.135559210275913,"strike":104.57763158896348,"iv":0.17406889354852279,"gamma":0.07491012558800152,"theta":-0.03633586864893166,"vega":0.10574688959533378,"rho":0.0250935214176661,"breakevenPct":3.52234736201704},{"delta":0.4,"premium":1.1804016030725926,"strike":103.69598396927408,"iv":0.14922397361431528,"gamma":0.0909562380571201,"theta":-0.03352022894201751,"vega":0.11008162168580174,"rho":0.028611492595621447,"breakevenPct":2.702884429172107},{"delta":0.45,"premium":1.247277285725772,"strike":103.02722714274228,"iv":0.13147745852980233,"gamma":0.10530237044584755,"theta":-0.03147967616029865,"vega":0.11316998136020051,"rho":0.03215611838703456,"breakevenPct":2.113476916484497},{"delta":0.5,"premium":1.3103228607365556,"strike":102.59784759508963,"iv":0.11866478762989172,"gamma":0.11811136606311755,"theta":-0.02953109442237947,"vega":0.11289278347170909,"rho":0.03573228249916064,"breakevenPct":1.7547349990414771},{"delta":0.55,"premium":1.373205882259741,"strike":102.17862745160173,"iv":0.10606151386822234,"gamma":0.1308551241031586,"theta":-0.02758641602486832,"vega":0.11247274805209846,"rho":0.03930978512824331,"breakevenPct":1.4057827534502096},{"delta":0.6,"premium":1.4397175817857746,"strike":101.86760806071409,"iv":0.09604353767137734,"gamma":0.1386900267027447,"theta":-0.02575742750295342,"vega":0.10840108055912859,"rho":0.0430007534250154,"breakevenPct":1.1663423395676},{"delta":0.65,"premium":1.508923384358956,"strike":101.63692205213681,"iv":0.08794500928492216,"gamma":0.1428803616692267,"theta":-0.024014332644274362,"vega":0.10161826782588732,"rho":0.046775964027340314,"breakevenPct":1.0082087154506953},{"delta":0.7,"premium":1.5781291869321374,"strike":101.40623604355955,"iv":0.07984648089846699,"gamma":0.1470706966357087,"theta":-0.022271237785595303,"vega":0.09483545509264607,"rho":0.05055117462966523,"breakevenPct":0.8500750913337911},{"delta":0.75,"premium":1.6473349895053189,"strike":101.17555003498227,"iv":0.07174795251201183,"gamma":0.15126103160219073,"theta":-0.020528142926916244,"vega":0.0880526423594048,"rho":0.05432638523199015,"breakevenPct":0.6919414672168864},{"delta":0.8,"premium":2.279290789467117,"strike":100.17244172933269,"iv":0.08515660205289723,"gamma":0.11674349658860055,"theta":-0.013560802405195256,"vega":0.08004860592167193,"rho":0.06148785947807426,"breakevenPct":0.32848087797914405},{"delta":0.85,"premium":2.724509581432896,"strike":99.59436302320889,"iv":0.08530384090695711,"gamma":0.09132605035536587,"theta":-0.009766298613150037,"vega":0.06453359040422897,"rho":0.06593160240521778,"breakevenPct":0.1983744070650671},{"delta":0.9,"premium":3.06602787994611,"strike":99.16746515006736,"iv":0.08116683716493747,"gamma":0.07284522543330955,"theta":-0.007009928019817132,"vega":0.04882869784121657,"rho":0.06966779225360817,"breakevenPct":0.11476427368939185}],"put":[{"delta":0.15,"premium":1.125833351452331,"strike":90.03333405809325,"iv":0.4765682643567275,"gamma":0.01710505664323622,"theta":-0.05345409412915123,"vega":0.06669574761857092,"rho":-0.013435561527850129,"breakevenPct":12.935054730105852},{"delta":0.2,"premium":1.1921627136221753,"strike":94.686508544887,"iv":0.3561250073864804,"gamma":0.027520495626392392,"theta":-0.047073682058289226,"vega":0.08006281273784722,"rho":-0.017812523473098956,"breakevenPct":8.443269261357063},{"delta":0.25,"premium":1.247789688188811,"strike":97.45579376377621,"iv":0.28155947010187204,"gamma":0.039546352383836594,"theta":-0.04129236522038698,"vega":0.09083414203697222,"rho":-0.022228310703033705,"breakevenPct":5.785849981259197},{"delta":0.3,"premium":1.3413613599128371,"strike":99.16361359912837,"iv":0.2380944046798949,"gamma":0.051115026426726065,"theta":-0.037328084198095315,"vega":0.09937151990262695,"rho":-0.02665870855408201,"breakevenPct":4.205056157326953},{"delta":0.35,"premium":1.4651985880982699,"strike":100.32158870478615,"iv":0.21106872135307422,"gamma":0.06147472396064157,"theta":-0.03432402959740162,"vega":0.10573762142472946,"rho":-0.03107458086329542,"breakevenPct":3.1923501765262787},{"delta":0.4,"premium":1.5844624195775048,"strike":101.22974946385003,"iv":0.18908582622509543,"gamma":0.07155407717467134,"theta":-0.031120816019511627,"vega":0.11022755119815163,"rho":-0.03547575972396216,"breakevenPct":2.419802671784492},{"delta":0.45,"premium":1.696877635880994,"strike":101.97918423920663,"iv":0.1699374829611501,"gamma":0.08143725173231352,"theta":-0.02769971756843328,"vega":0.11319095531610684,"rho":-0.03986304079251173,"breakevenPct":1.7959849668215213},{"delta":0.5,"premium":1.86967502933067,"strike":102.52207701332514,"iv":0.16047517490825458,"gamma":0.08713522115701233,"theta":-0.025879389991559438,"vega":0.11266073016743239,"rho":-0.04392123116973193,"breakevenPct":1.4335595943111246},{"delta":0.55,"premium":2.085027285129605,"strike":103.075034106412,"iv":0.1536656207366985,"gamma":0.09112455661664393,"theta":-0.024412551159618007,"vega":0.11178485675306958,"rho":-0.04798467249255745,"breakevenPct":1.1029514178613988},{"delta":0.6,"premium":2.6307298772169165,"strike":103.75716234652114,"iv":0.16608035470668486,"gamma":0.08225688949522511,"theta":-0.025435743519781718,"vega":0.10891991814461119,"rho":-0.05216666721348794,"breakevenPct":0.9693531108116626},{"delta":0.65,"premium":3.192021276595745,"strike":104.48936170212767,"iv":0.17441489361702128,"gamma":0.07489148936170212,"theta":-0.025017021276595743,"vega":0.10437659574468085,"rho":-0.05640079434457118,"breakevenPct":0.801987121025814}]},"raw":{"call":[{"delta":0.35,"premium":1.135559210275913,"strike":104.57763158896348,"iv":0.17406889354852279,"gamma":0.07491012558800152,"theta":-0.03633586864893166,"vega":0.10574688959533378,"rho":0.0250935214176661,"breakevenPct":3.52234736201704},{"delta":0.4,"premium":1.1804016030725926,"strike":103.69598396927408,"iv":0.14922397361431528,"gamma":0.0909562380571201,"theta":-0.03352022894201751,"vega":0.11008162168580174,"rho":0.028611492595621447,"breakevenPct":2.702884429172107},{"delta":0.45,"premium":1.247277285725772,"strike":103.02722714274228,"iv":0.13147745852980233,"gamma":0.10530237044584755,"theta":-0.03147967616029865,"vega":0.11316998136020051,"rho":0.03215611838703456,"breakevenPct":2.113476916484497},{"delta":0.5,"premium":1.3103228607365556,"strike":102.59784759508963,"iv":0.11866478762989172,"gamma":0.11811136606311755,"theta":-0.02953109442237947,"vega":0.11289278347170909,"rho":0.03573228249916064,"breakevenPct":1.7547349990414771},{"delta":0.55,"premium":1.373205882259741,"strike":102.17862745160173,"iv":0.10606151386822234,"gamma":0.1308551241031586,"theta":-0.02758641602486832,"vega":0.11247274805209846,"rho":0.03930978512824331,"breakevenPct":1.4057827534502096},{"delta":0.6,"premium":1.4397175817857746,"strike":101.86760806071409,"iv":0.09604353767137734,"gamma":0.1386900267027447,"theta":-0.02575742750295342,"vega":0.10840108055912859,"rho":0.0430007534250154,"breakevenPct":1.1663423395676},{"delta":0.65,"premium":1.508923384358956,"strike":101.63692205213681,"iv":0.08794500928492216,"gamma":0.1428803616692267,"theta":-0.024014332644274362,"vega":0.10161826782588732,"rho":0.046775964027340314,"breakevenPct":1.0082087154506953},{"delta":0.7,"premium":1.5781291869321374,"strike":101.40623604355955,"iv":0.07984648089846699,"gamma":0.1470706966357087,"theta":-0.022271237785595303,"vega":0.09483545509264607,"rho":0.05055117462966523,"breakevenPct":0.8500750913337911},{"delta":0.75,"premium":1.6473349895053189,"strike":101.17555003498227,"iv":0.07174795251201183,"gamma":0.15126103160219073,"theta":-0.020528142926916244,"vega":0.0880526423594048,"rho":0.05432638523199015,"breakevenPct":0.6919414672168864},{"delta":0.8,"premium":2.279290789467117,"strike":100.17244172933269,"iv":0.08515660205289723,"gamma":0.11674349658860055,"theta":-0.013560802405195256,"vega":0.08004860592167193,"rho":0.06148785947807426,"breakevenPct":0.32848087797914405},{"delta":0.85,"premium":2.724509581432896,"strike":99.59436302320889,"iv":0.08530384090695711,"gamma":0.09132605035536587,"theta":-0.009766298613150037,"vega":0.06453359040422897,"rho":0.06593160240521778,"breakevenPct":0.1983744070650671},{"delta":0.9,"premium":3.06602787994611,"strike":99.16746515006736,"iv":0.08116683716493747,"gamma":0.07284522543330955,"theta":-0.007009928019817132,"vega":0.04882869784121657,"rho":0.06966779225360817,"breakevenPct":0.11476427368939185}],"put":[{"delta":0.15,"premium":1.125833351452331,"strike":90.03333405809325,"iv":0.4765682643567275,"gamma":0.01710505664323622,"theta":-0.05345409412915123,"vega":0.06669574761857092,"rho":-0.013435561527850129,"breakevenPct":12.935054730105852},{"delta":0.2,"premium":1.1921627136221753,"strike":94.686508544887,"iv":0.3561250073864804,"gamma":0.027520495626392392,"theta":-0.047073682058289226,"vega":0.08006281273784722,"rho":-0.017812523473098956,"breakevenPct":8.443269261357063},{"delta":0.25,"premium":1.247789688188811,"strike":97.45579376377621,"iv":0.28155947010187204,"gamma":0.039546352383836594,"theta":-0.04129236522038698,"vega":0.09083414203697222,"rho":-0.022228310703033705,"breakevenPct":5.785849981259197},{"delta":0.3,"premium":1.3413613599128371,"strike":99.16361359912837,"iv":0.2380944046798949,"gamma":0.051115026426726065,"theta":-0.037328084198095315,"vega":0.09937151990262695,"rho":-0.02665870855408201,"breakevenPct":4.205056157326953},{"delta":0.35,"premium":1.4651985880982699,"strike":100.32158870478615,"iv":0.21106872135307422,"gamma":0.06147472396064157,"theta":-0.03432402959740162,"vega":0.10573762142472946,"rho":-0.03107458086329542,"breakevenPct":3.1923501765262787},{"delta":0.4,"premium":1.5844624195775048,"strike":101.22974946385003,"iv":0.18908582622509543,"gamma":0.07155407717467134,"theta":-0.031120816019511627,"vega":0.11022755119815163,"rho":-0.03547575972396216,"breakevenPct":2.419802671784492},{"delta":0.45,"premium":1.696877635880994,"strike":101.97918423920663,"iv":0.1699374829611501,"gamma":0.08143725173231352,"theta":-0.02769971756843328,"vega":0.11319095531610684,"rho":-0.03986304079251173,"breakevenPct":1.7959849668215213},{"delta":0.5,"premium":1.86967502933067,"strike":102.52207701332514,"iv":0.16047517490825458,"gamma":0.08713522115701233,"theta":-0.025879389991559438,"vega":0.11266073016743239,"rho":-0.04392123116973193,"breakevenPct":1.4335595943111246},{"delta":0.55,"premium":2.085027285129605,"strike":103.075034106412,"iv":0.1536656207366985,"gamma":0.09112455661664393,"theta":-0.024412551159618007,"vega":0.11178485675306958,"rho":-0.04798467249255745,"breakevenPct":1.1029514178613988},{"delta":0.6,"premium":2.6307298772169165,"strike":103.75716234652114,"iv":0.16608035470668486,"gamma":0.08225688949522511,"theta":-0.025435743519781718,"vega":0.10891991814461119,"rho":-0.05216666721348794,"breakevenPct":0.9693531108116626},{"delta":0.65,"premium":3.192021276595745,"strike":104.48936170212767,"iv":0.17441489361702128,"gamma":0.07489148936170212,"theta":-0.025017021276595743,"vega":0.10437659574468085,"rho":-0.05640079434457118,"breakevenPct":0.801987121025814}]}},"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"}}