{"symbol":"GFF","url":"https://intraalpha.com/companies/GFF","capturedAt":"2026-10-23T04:08:11.899Z","state":"partial","quote":{"symbol":"GFF","last_price":97,"prev_close":94.63,"regular_close":97,"change":2.37,"change_pct":2.5045,"regular_change":2.37,"regular_change_pct":2.5045,"extended_change":0,"extended_change_pct":0,"bid":70.34,"ask":108,"bid_size":100,"ask_size":100,"volume":363021,"vwap":96.643437,"open":94.97,"high":97.75,"low":94.755,"close":97,"trade_count":7906,"last_trade_at":"2026-10-22T23:00:00.003338995Z","last_quote_at":"2026-10-23T00:00:00.063542419Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:05.467252303-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:58.268Z","bars":[{"c":93.18,"h":93.18,"l":93.18,"n":8,"o":93.18,"t":"2026-10-16T13:30:00Z","v":5010,"vw":93.18},{"c":94.225,"h":94.38,"l":92.6714,"n":57,"o":93.55,"t":"2026-10-16T13:35:00Z","v":4325,"vw":93.532488},{"c":94.43,"h":94.435,"l":93.755,"n":73,"o":93.875,"t":"2026-10-16T13:40:00Z","v":4608,"vw":94.036311},{"c":94.97,"h":94.97,"l":94.76,"n":51,"o":94.77,"t":"2026-10-16T13:45:00Z","v":809,"vw":94.826869},{"c":95.23,"h":95.37,"l":95.075,"n":33,"o":95.14,"t":"2026-10-16T13:50:00Z","v":823,"vw":95.195833},{"c":94.87,"h":95.38,"l":94.815,"n":139,"o":95.38,"t":"2026-10-16T14:00:00Z","v":5565,"vw":94.99451},{"c":94.395,"h":94.81,"l":94.395,"n":38,"o":94.81,"t":"2026-10-16T14:05:00Z","v":1419,"vw":94.598333},{"c":94.325,"h":94.58,"l":94.325,"n":10,"o":94.58,"t":"2026-10-16T14:10:00Z","v":405,"vw":94.393548},{"c":94.425,"h":94.425,"l":94.425,"n":7,"o":94.425,"t":"2026-10-16T14:15:00Z","v":157,"vw":94.425},{"c":94.59,"h":94.59,"l":94.405,"n":26,"o":94.57,"t":"2026-10-16T14:20:00Z","v":1335,"vw":94.452491},{"c":94.47,"h":94.665,"l":94.34,"n":75,"o":94.665,"t":"2026-10-16T14:25:00Z","v":1953,"vw":94.4965},{"c":94.03,"h":94.57,"l":94.03,"n":53,"o":94.475,"t":"2026-10-16T14:30:00Z","v":4118,"vw":94.215016},{"c":94.47,"h":94.47,"l":94.4,"n":31,"o":94.4,"t":"2026-10-16T14:35:00Z","v":1144,"vw":94.441111},{"c":94.24,"h":94.24,"l":94.15,"n":47,"o":94.24,"t":"2026-10-16T14:40:00Z","v":1402,"vw":94.218571},{"c":94.1125,"h":94.1125,"l":94.1125,"n":7,"o":94.1125,"t":"2026-10-16T14:45:00Z","v":377,"vw":94.1125},{"c":94.22,"h":94.38,"l":93.99,"n":41,"o":94.33,"t":"2026-10-16T14:50:00Z","v":2618,"vw":94.189033},{"c":94.53,"h":94.53,"l":94.44,"n":29,"o":94.44,"t":"2026-10-16T14:55:00Z","v":529,"vw":94.485},{"c":94.455,"h":94.535,"l":94.315,"n":16,"o":94.535,"t":"2026-10-16T15:00:00Z","v":866,"vw":94.416189},{"c":94.2325,"h":94.25,"l":94.2325,"n":27,"o":94.25,"t":"2026-10-16T15:10:00Z","v":613,"vw":94.24125},{"c":94.31,"h":94.335,"l":94.3,"n":61,"o":94.31,"t":"2026-10-16T15:15:00Z","v":1375,"vw":94.3125},{"c":93.97,"h":94.2,"l":93.97,"n":118,"o":94.2,"t":"2026-10-16T15:20:00Z","v":2864,"vw":94.04465},{"c":93.77,"h":94.1573,"l":93.77,"n":68,"o":94.1573,"t":"2026-10-16T15:25:00Z","v":2168,"vw":93.898489},{"c":93.605,"h":93.865,"l":93.605,"n":38,"o":93.865,"t":"2026-10-16T15:35:00Z","v":1316,"vw":93.701971},{"c":93.445,"h":93.68,"l":93.445,"n":81,"o":93.68,"t":"2026-10-16T15:40:00Z","v":1523,"vw":93.500278},{"c":93.32,"h":93.43,"l":93.32,"n":48,"o":93.3975,"t":"2026-10-16T15:45:00Z","v":1321,"vw":93.397778},{"c":93.48,"h":93.48,"l":93.31,"n":45,"o":93.31,"t":"2026-10-16T15:50:00Z","v":921,"vw":93.39866},{"c":93.38,"h":93.4376,"l":93.36,"n":56,"o":93.4376,"t":"2026-10-16T15:55:00Z","v":1368,"vw":93.382514},{"c":93.405,"h":93.405,"l":93.3,"n":51,"o":93.3,"t":"2026-10-16T16:00:00Z","v":1834,"vw":93.371364},{"c":93.51,"h":93.51,"l":93.29,"n":14,"o":93.29,"t":"2026-10-16T16:05:00Z","v":806,"vw":93.35},{"c":93.29,"h":93.45,"l":93.29,"n":62,"o":93.45,"t":"2026-10-16T16:15:00Z","v":1286,"vw":93.343333},{"c":93.35,"h":93.365,"l":93.35,"n":26,"o":93.365,"t":"2026-10-16T16:20:00Z","v":799,"vw":93.36125},{"c":92.89,"h":93.29,"l":92.89,"n":142,"o":93.23,"t":"2026-10-16T16:25:00Z","v":2493,"vw":93.129706},{"c":92.71,"h":92.87,"l":92.71,"n":47,"o":92.87,"t":"2026-10-16T16:30:00Z","v":976,"vw":92.806},{"c":92.7,"h":92.7525,"l":92.7,"n":58,"o":92.7525,"t":"2026-10-16T16:40:00Z","v":1499,"vw":92.728081},{"c":92.475,"h":92.58,"l":92.475,"n":66,"o":92.58,"t":"2026-10-16T16:45:00Z","v":1603,"vw":92.533994},{"c":92.54,"h":92.57,"l":92.54,"n":33,"o":92.56,"t":"2026-10-16T16:50:00Z","v":958,"vw":92.558333},{"c":92.505,"h":92.505,"l":92.505,"n":8,"o":92.505,"t":"2026-10-16T16:55:00Z","v":129,"vw":92.505},{"c":92.095,"h":92.515,"l":92.095,"n":103,"o":92.515,"t":"2026-10-16T17:00:00Z","v":1541,"vw":92.332273},{"c":92.05,"h":92.05,"l":92.05,"n":22,"o":92.05,"t":"2026-10-16T17:05:00Z","v":526,"vw":92.05},{"c":92.12,"h":92.12,"l":92.03,"n":13,"o":92.06,"t":"2026-10-16T17:10:00Z","v":971,"vw":92.056667},{"c":92,"h":92.04,"l":92,"n":81,"o":92.02,"t":"2026-10-16T17:15:00Z","v":2011,"vw":92.008},{"c":92.055,"h":92.055,"l":92,"n":124,"o":92.0301,"t":"2026-10-16T17:20:00Z","v":3035,"vw":92.020018},{"c":92.08,"h":92.2075,"l":92.07,"n":56,"o":92.19,"t":"2026-10-16T17:25:00Z","v":1775,"vw":92.165227},{"c":92.25,"h":92.25,"l":92.25,"n":13,"o":92.25,"t":"2026-10-16T17:35:00Z","v":415,"vw":92.25},{"c":92.55,"h":92.67,"l":92.3,"n":122,"o":92.3,"t":"2026-10-16T17:40:00Z","v":4275,"vw":92.523109},{"c":92.41,"h":92.63,"l":92.41,"n":24,"o":92.63,"t":"2026-10-16T17:45:00Z","v":664,"vw":92.52},{"c":92.03,"h":92.39,"l":92.03,"n":71,"o":92.39,"t":"2026-10-16T17:50:00Z","v":1497,"vw":92.195},{"c":92.07,"h":92.07,"l":92.07,"n":31,"o":92.07,"t":"2026-10-16T17:55:00Z","v":607,"vw":92.07},{"c":92.19,"h":92.19,"l":91.99,"n":143,"o":92,"t":"2026-10-16T18:00:00Z","v":4130,"vw":92.053428},{"c":92.245,"h":92.245,"l":92.13,"n":40,"o":92.13,"t":"2026-10-16T18:05:00Z","v":897,"vw":92.1875},{"c":92.27,"h":92.34,"l":92.27,"n":23,"o":92.33,"t":"2026-10-16T18:10:00Z","v":848,"vw":92.321087},{"c":92.45,"h":92.45,"l":92.45,"n":6,"o":92.45,"t":"2026-10-16T18:15:00Z","v":314,"vw":92.45},{"c":92.39,"h":92.39,"l":92.38,"n":46,"o":92.38,"t":"2026-10-16T18:20:00Z","v":943,"vw":92.386601},{"c":92.46,"h":92.51,"l":92.46,"n":58,"o":92.47,"t":"2026-10-16T18:25:00Z","v":1563,"vw":92.478333},{"c":92.485,"h":92.485,"l":92.475,"n":14,"o":92.475,"t":"2026-10-16T18:30:00Z","v":492,"vw":92.479843},{"c":92.545,"h":92.545,"l":92.445,"n":55,"o":92.53,"t":"2026-10-16T18:35:00Z","v":1221,"vw":92.506897},{"c":92.52,"h":92.52,"l":92.44,"n":47,"o":92.45,"t":"2026-10-16T18:40:00Z","v":1444,"vw":92.471667},{"c":92.55,"h":92.55,"l":92.46,"n":21,"o":92.46,"t":"2026-10-16T18:45:00Z","v":514,"vw":92.49},{"c":92.51,"h":92.51,"l":92.46,"n":53,"o":92.46,"t":"2026-10-16T18:50:00Z","v":1688,"vw":92.4925},{"c":92.59,"h":92.6,"l":92.42,"n":55,"o":92.47,"t":"2026-10-16T18:55:00Z","v":1354,"vw":92.532},{"c":92.735,"h":92.81,"l":92.71,"n":49,"o":92.71,"t":"2026-10-16T19:00:00Z","v":1304,"vw":92.759},{"c":92.63,"h":92.66,"l":92.63,"n":45,"o":92.66,"t":"2026-10-16T19:05:00Z","v":1455,"vw":92.644685},{"c":92.75,"h":92.75,"l":92.645,"n":23,"o":92.645,"t":"2026-10-16T19:10:00Z","v":753,"vw":92.705},{"c":92.71,"h":92.95,"l":92.71,"n":173,"o":92.94,"t":"2026-10-16T19:15:00Z","v":4318,"vw":92.825137},{"c":92.905,"h":92.905,"l":92.82,"n":40,"o":92.88,"t":"2026-10-16T19:20:00Z","v":1393,"vw":92.852222},{"c":92.775,"h":92.775,"l":92.775,"n":22,"o":92.775,"t":"2026-10-16T19:25:00Z","v":375,"vw":92.775},{"c":92.63,"h":92.74,"l":92.63,"n":88,"o":92.74,"t":"2026-10-16T19:30:00Z","v":2405,"vw":92.700482},{"c":92.64,"h":92.675,"l":92.63,"n":46,"o":92.675,"t":"2026-10-16T19:35:00Z","v":1535,"vw":92.641875},{"c":92.59,"h":92.64,"l":92.58,"n":80,"o":92.64,"t":"2026-10-16T19:40:00Z","v":1951,"vw":92.618647},{"c":92.78,"h":92.78,"l":92.53,"n":120,"o":92.605,"t":"2026-10-16T19:45:00Z","v":3440,"vw":92.645714},{"c":92.86,"h":93.01,"l":92.78,"n":243,"o":92.78,"t":"2026-10-16T19:50:00Z","v":6233,"vw":92.923132},{"c":92.8,"h":92.91,"l":92.78,"n":791,"o":92.9,"t":"2026-10-16T19:55:00Z","v":17756,"vw":92.852814},{"c":92.85,"h":92.85,"l":92.85,"n":33,"o":92.85,"t":"2026-10-16T20:00:00Z","v":52764,"vw":92.85},{"c":92.85,"h":92.85,"l":92.85,"n":1,"o":92.85,"t":"2026-10-16T20:40:00Z","v":105,"vw":92.85},{"c":93,"h":93,"l":93,"n":17,"o":93,"t":"2026-10-19T08:35:00Z","v":859,"vw":93},{"c":93.38,"h":93.38,"l":93.38,"n":10,"o":93.38,"t":"2026-10-19T13:30:00Z","v":1881,"vw":93.38},{"c":92.75,"h":93.52,"l":91.8832,"n":348,"o":93.32,"t":"2026-10-19T13:45:00Z","v":9444,"vw":92.78636},{"c":92.6,"h":92.615,"l":92.6,"n":11,"o":92.615,"t":"2026-10-19T13:55:00Z","v":293,"vw":92.6075},{"c":92.59,"h":92.6,"l":92.59,"n":20,"o":92.6,"t":"2026-10-19T14:00:00Z","v":387,"vw":92.595},{"c":92.645,"h":92.645,"l":92.645,"n":5,"o":92.645,"t":"2026-10-19T14:15:00Z","v":106,"vw":92.645},{"c":93.16,"h":93.16,"l":92.72,"n":11,"o":92.945,"t":"2026-10-19T14:20:00Z","v":602,"vw":92.941},{"c":92.72,"h":93.16,"l":92.72,"n":19,"o":92.72,"t":"2026-10-19T14:25:00Z","v":878,"vw":92.8025},{"c":92.985,"h":93.01,"l":92.28,"n":60,"o":92.28,"t":"2026-10-19T14:30:00Z","v":2731,"vw":92.701136},{"c":92.655,"h":92.955,"l":92.61,"n":96,"o":92.87,"t":"2026-10-19T14:35:00Z","v":2512,"vw":92.765857},{"c":92.77,"h":92.77,"l":92.77,"n":7,"o":92.77,"t":"2026-10-19T14:45:00Z","v":223,"vw":92.77},{"c":93.055,"h":93.055,"l":93,"n":41,"o":93,"t":"2026-10-19T15:00:00Z","v":798,"vw":93.018125},{"c":93.0338,"h":93.0338,"l":93.0338,"n":3,"o":93.0338,"t":"2026-10-19T15:10:00Z","v":170,"vw":93.0338},{"c":93.76,"h":93.76,"l":93.685,"n":29,"o":93.685,"t":"2026-10-19T15:15:00Z","v":444,"vw":93.7225},{"c":93.38,"h":93.54,"l":93.38,"n":90,"o":93.53,"t":"2026-10-19T15:25:00Z","v":3708,"vw":93.476097},{"c":93.355,"h":93.37,"l":93.28,"n":66,"o":93.37,"t":"2026-10-19T15:30:00Z","v":1722,"vw":93.331667},{"c":93.305,"h":93.305,"l":93.26,"n":13,"o":93.26,"t":"2026-10-19T15:40:00Z","v":453,"vw":93.29},{"c":93.45,"h":93.45,"l":93.45,"n":10,"o":93.45,"t":"2026-10-19T15:50:00Z","v":387,"vw":93.45},{"c":93.25,"h":93.34,"l":93.24,"n":43,"o":93.28,"t":"2026-10-19T15:55:00Z","v":1414,"vw":93.27125},{"c":93.03,"h":93.22,"l":92.985,"n":73,"o":93.22,"t":"2026-10-19T16:00:00Z","v":2267,"vw":93.052311},{"c":93.045,"h":93.045,"l":93.045,"n":6,"o":93.045,"t":"2026-10-19T16:05:00Z","v":134,"vw":93.045},{"c":93.0875,"h":93.0875,"l":93.085,"n":21,"o":93.085,"t":"2026-10-19T16:10:00Z","v":1161,"vw":93.085227},{"c":93.21,"h":93.21,"l":93.21,"n":12,"o":93.21,"t":"2026-10-19T16:20:00Z","v":184,"vw":93.21},{"c":93.15,"h":93.15,"l":93.15,"n":17,"o":93.15,"t":"2026-10-19T16:25:00Z","v":221,"vw":93.15},{"c":92.86,"h":92.97,"l":92.86,"n":93,"o":92.92,"t":"2026-10-19T16:30:00Z","v":1538,"vw":92.902022},{"c":92.9864,"h":92.9864,"l":92.9864,"n":10,"o":92.9864,"t":"2026-10-19T16:35:00Z","v":316,"vw":92.9864},{"c":92.895,"h":92.99,"l":92.8118,"n":34,"o":92.895,"t":"2026-10-19T16:40:00Z","v":2348,"vw":92.835273},{"c":92.895,"h":92.895,"l":92.895,"n":8,"o":92.895,"t":"2026-10-19T16:45:00Z","v":150,"vw":92.895},{"c":92.895,"h":92.99,"l":92.895,"n":33,"o":92.99,"t":"2026-10-19T16:50:00Z","v":607,"vw":92.96625},{"c":92.78,"h":92.9,"l":92.77,"n":128,"o":92.8,"t":"2026-10-19T17:00:00Z","v":2340,"vw":92.84},{"c":92.8225,"h":92.8225,"l":92.805,"n":16,"o":92.805,"t":"2026-10-19T17:05:00Z","v":855,"vw":92.810313},{"c":92.9,"h":92.9,"l":92.82,"n":41,"o":92.82,"t":"2026-10-19T17:10:00Z","v":719,"vw":92.873333},{"c":92.9,"h":92.9,"l":92.81,"n":43,"o":92.9,"t":"2026-10-19T17:15:00Z","v":2017,"vw":92.889415},{"c":92.9,"h":92.9,"l":92.9,"n":16,"o":92.9,"t":"2026-10-19T17:20:00Z","v":228,"vw":92.9},{"c":92.99,"h":92.99,"l":92.99,"n":13,"o":92.99,"t":"2026-10-19T17:25:00Z","v":365,"vw":92.99},{"c":92.87,"h":92.955,"l":92.87,"n":61,"o":92.955,"t":"2026-10-19T17:30:00Z","v":758,"vw":92.89125},{"c":92.74,"h":92.74,"l":92.74,"n":69,"o":92.74,"t":"2026-10-19T17:35:00Z","v":967,"vw":92.74},{"c":92.785,"h":92.84,"l":92.715,"n":114,"o":92.715,"t":"2026-10-19T17:40:00Z","v":1592,"vw":92.764639},{"c":92.78,"h":92.78,"l":92.77,"n":14,"o":92.77,"t":"2026-10-19T17:50:00Z","v":429,"vw":92.7775},{"c":92.92,"h":92.92,"l":92.92,"n":15,"o":92.92,"t":"2026-10-19T17:55:00Z","v":349,"vw":92.92},{"c":92.9,"h":92.9,"l":92.9,"n":52,"o":92.9,"t":"2026-10-19T18:00:00Z","v":1090,"vw":92.9},{"c":92.755,"h":92.76,"l":92.72,"n":52,"o":92.73,"t":"2026-10-19T18:05:00Z","v":960,"vw":92.742},{"c":92.82,"h":92.82,"l":92.74,"n":32,"o":92.75,"t":"2026-10-19T18:10:00Z","v":1515,"vw":92.765},{"c":92.95,"h":92.95,"l":92.95,"n":12,"o":92.95,"t":"2026-10-19T18:15:00Z","v":333,"vw":92.95},{"c":93.15,"h":93.15,"l":93.15,"n":23,"o":93.15,"t":"2026-10-19T18:20:00Z","v":409,"vw":93.15},{"c":92.97,"h":93,"l":92.97,"n":54,"o":93,"t":"2026-10-19T18:30:00Z","v":894,"vw":92.99},{"c":92.985,"h":92.985,"l":92.985,"n":11,"o":92.985,"t":"2026-10-19T18:35:00Z","v":202,"vw":92.985},{"c":92.97,"h":93.015,"l":92.93,"n":65,"o":93.015,"t":"2026-10-19T18:40:00Z","v":1186,"vw":92.952803},{"c":92.77,"h":92.83,"l":92.77,"n":28,"o":92.83,"t":"2026-10-19T18:45:00Z","v":708,"vw":92.798846},{"c":92.775,"h":92.84,"l":92.75,"n":72,"o":92.765,"t":"2026-10-19T18:50:00Z","v":3672,"vw":92.776511},{"c":92.805,"h":92.805,"l":92.805,"n":28,"o":92.805,"t":"2026-10-19T18:55:00Z","v":651,"vw":92.805},{"c":92.835,"h":92.87,"l":92.835,"n":43,"o":92.87,"t":"2026-10-19T19:00:00Z","v":817,"vw":92.858333},{"c":92.74,"h":92.75,"l":92.74,"n":54,"o":92.75,"t":"2026-10-19T19:05:00Z","v":853,"vw":92.746667},{"c":92.71,"h":92.71,"l":92.71,"n":28,"o":92.71,"t":"2026-10-19T19:10:00Z","v":479,"vw":92.71},{"c":92.91,"h":92.91,"l":92.68,"n":111,"o":92.68,"t":"2026-10-19T19:15:00Z","v":3832,"vw":92.76431},{"c":92.77,"h":92.85,"l":92.77,"n":88,"o":92.8025,"t":"2026-10-19T19:20:00Z","v":2503,"vw":92.81679},{"c":92.7,"h":92.78,"l":92.67,"n":84,"o":92.78,"t":"2026-10-19T19:25:00Z","v":2258,"vw":92.693594},{"c":92.735,"h":92.79,"l":92.72,"n":75,"o":92.72,"t":"2026-10-19T19:30:00Z","v":1931,"vw":92.735126},{"c":93.01,"h":93.01,"l":92.75,"n":149,"o":92.75,"t":"2026-10-19T19:35:00Z","v":3862,"vw":92.945909},{"c":93.075,"h":93.175,"l":93.015,"n":135,"o":93.015,"t":"2026-10-19T19:40:00Z","v":2003,"vw":93.0925},{"c":92.86,"h":93.09,"l":92.86,"n":267,"o":93.08,"t":"2026-10-19T19:45:00Z","v":4874,"vw":92.943102},{"c":92.755,"h":92.9,"l":92.715,"n":257,"o":92.86,"t":"2026-10-19T19:50:00Z","v":6714,"vw":92.786215},{"c":92.67,"h":92.7,"l":92.42,"n":796,"o":92.67,"t":"2026-10-19T19:55:00Z","v":24598,"vw":92.597689},{"c":92.66,"h":92.66,"l":92.66,"n":35,"o":92.66,"t":"2026-10-19T20:00:00Z","v":68671,"vw":92.66},{"c":92.66,"h":92.66,"l":92.66,"n":1,"o":92.66,"t":"2026-10-19T20:35:00Z","v":386,"vw":92.66},{"c":93.43,"h":93.43,"l":93.43,"n":6,"o":93.43,"t":"2026-10-20T13:30:00Z","v":2692,"vw":93.43},{"c":93.7,"h":93.7,"l":93.44,"n":10,"o":93.44,"t":"2026-10-20T13:35:00Z","v":324,"vw":93.552677},{"c":93.775,"h":93.815,"l":93.775,"n":7,"o":93.815,"t":"2026-10-20T13:40:00Z","v":459,"vw":93.805},{"c":93.68,"h":93.68,"l":93.675,"n":5,"o":93.675,"t":"2026-10-20T13:45:00Z","v":232,"vw":93.6775},{"c":93.685,"h":93.685,"l":93.685,"n":5,"o":93.685,"t":"2026-10-20T13:50:00Z","v":673,"vw":93.685},{"c":93.925,"h":93.925,"l":93.925,"n":10,"o":93.925,"t":"2026-10-20T14:00:00Z","v":129,"vw":93.925},{"c":93.31,"h":93.6116,"l":93.31,"n":14,"o":93.6116,"t":"2026-10-20T14:05:00Z","v":571,"vw":93.4683},{"c":93.32,"h":93.32,"l":93.32,"n":6,"o":93.32,"t":"2026-10-20T14:10:00Z","v":141,"vw":93.32},{"c":93.575,"h":93.87,"l":93.32,"n":18,"o":93.32,"t":"2026-10-20T14:15:00Z","v":877,"vw":93.691036},{"c":94.05,"h":94.05,"l":93.49,"n":43,"o":93.49,"t":"2026-10-20T14:20:00Z","v":911,"vw":93.821218},{"c":94.535,"h":94.535,"l":94.535,"n":16,"o":94.535,"t":"2026-10-20T14:25:00Z","v":151,"vw":94.535},{"c":94.4425,"h":95,"l":94.33,"n":248,"o":95,"t":"2026-10-20T14:30:00Z","v":5871,"vw":94.767466},{"c":94.16,"h":94.27,"l":94.16,"n":61,"o":94.22,"t":"2026-10-20T14:35:00Z","v":2168,"vw":94.205789},{"c":94.525,"h":94.525,"l":94.14,"n":15,"o":94.14,"t":"2026-10-20T14:40:00Z","v":322,"vw":94.363333},{"c":94.49,"h":94.55,"l":94.49,"n":11,"o":94.55,"t":"2026-10-20T14:45:00Z","v":441,"vw":94.51},{"c":95.42,"h":95.42,"l":94.965,"n":15,"o":94.965,"t":"2026-10-20T14:55:00Z","v":621,"vw":95.307931},{"c":95.14,"h":95.14,"l":94.92,"n":20,"o":95.13,"t":"2026-10-20T15:00:00Z","v":633,"vw":95.0275},{"c":94.82,"h":94.9,"l":94.815,"n":38,"o":94.9,"t":"2026-10-20T15:05:00Z","v":1272,"vw":94.873125},{"c":94.575,"h":95.11,"l":94.575,"n":115,"o":95.11,"t":"2026-10-20T15:10:00Z","v":2133,"vw":94.78052},{"c":94.905,"h":94.905,"l":94.905,"n":7,"o":94.905,"t":"2026-10-20T15:25:00Z","v":158,"vw":94.905},{"c":94.72,"h":94.77,"l":94.72,"n":35,"o":94.77,"t":"2026-10-20T15:30:00Z","v":1448,"vw":94.756505},{"c":94.775,"h":94.775,"l":94.64,"n":19,"o":94.64,"t":"2026-10-20T15:35:00Z","v":358,"vw":94.7075},{"c":94.66,"h":94.83,"l":94.66,"n":39,"o":94.83,"t":"2026-10-20T15:45:00Z","v":640,"vw":94.745},{"c":94.63,"h":94.77,"l":94.63,"n":72,"o":94.77,"t":"2026-10-20T15:55:00Z","v":1294,"vw":94.673597},{"c":94.36,"h":94.62,"l":94.29,"n":114,"o":94.62,"t":"2026-10-20T16:00:00Z","v":2885,"vw":94.458846},{"c":94.41,"h":94.41,"l":94.41,"n":13,"o":94.41,"t":"2026-10-20T16:05:00Z","v":340,"vw":94.41},{"c":94.31,"h":94.32,"l":94.31,"n":26,"o":94.32,"t":"2026-10-20T16:10:00Z","v":509,"vw":94.313333},{"c":94.16,"h":94.24,"l":94.16,"n":36,"o":94.24,"t":"2026-10-20T16:15:00Z","v":647,"vw":94.2},{"c":94.22,"h":94.315,"l":94.22,"n":39,"o":94.29,"t":"2026-10-20T16:20:00Z","v":878,"vw":94.286667},{"c":94.455,"h":94.455,"l":94.435,"n":37,"o":94.435,"t":"2026-10-20T16:35:00Z","v":722,"vw":94.448333},{"c":94.48,"h":94.48,"l":94.4,"n":21,"o":94.4,"t":"2026-10-20T16:40:00Z","v":534,"vw":94.45377},{"c":94.56,"h":94.64,"l":94.48,"n":31,"o":94.48,"t":"2026-10-20T16:45:00Z","v":639,"vw":94.548571},{"c":94.41,"h":94.6,"l":94.41,"n":81,"o":94.56,"t":"2026-10-20T16:50:00Z","v":2803,"vw":94.478249},{"c":94.37,"h":94.39,"l":94.37,"n":6,"o":94.39,"t":"2026-10-20T16:55:00Z","v":204,"vw":94.38},{"c":94.68,"h":94.68,"l":94.49,"n":68,"o":94.49,"t":"2026-10-20T17:00:00Z","v":1415,"vw":94.593333},{"c":94.65,"h":94.65,"l":94.65,"n":18,"o":94.65,"t":"2026-10-20T17:10:00Z","v":299,"vw":94.65},{"c":94.47,"h":94.655,"l":94.47,"n":107,"o":94.62,"t":"2026-10-20T17:15:00Z","v":2856,"vw":94.553846},{"c":94.605,"h":94.605,"l":94.5,"n":43,"o":94.5,"t":"2026-10-20T17:20:00Z","v":1323,"vw":94.554375},{"c":94.48,"h":94.61,"l":94.44,"n":59,"o":94.44,"t":"2026-10-20T17:25:00Z","v":5628,"vw":94.494691},{"c":94.46,"h":94.68,"l":94.46,"n":79,"o":94.61,"t":"2026-10-20T17:30:00Z","v":2246,"vw":94.631409},{"c":94.63,"h":94.63,"l":94.62,"n":27,"o":94.62,"t":"2026-10-20T17:45:00Z","v":562,"vw":94.623333},{"c":94.62,"h":94.62,"l":94.615,"n":25,"o":94.615,"t":"2026-10-20T17:50:00Z","v":708,"vw":94.618333},{"c":94.77,"h":94.81,"l":94.72,"n":85,"o":94.73,"t":"2026-10-20T17:55:00Z","v":2502,"vw":94.763583},{"c":94.885,"h":94.885,"l":94.885,"n":6,"o":94.885,"t":"2026-10-20T18:00:00Z","v":148,"vw":94.885},{"c":94.72,"h":94.8275,"l":94.7,"n":56,"o":94.8,"t":"2026-10-20T18:05:00Z","v":1241,"vw":94.784643},{"c":94.7,"h":94.81,"l":94.58,"n":197,"o":94.81,"t":"2026-10-20T18:10:00Z","v":14839,"vw":94.650717},{"c":94.845,"h":94.845,"l":94.67,"n":32,"o":94.695,"t":"2026-10-20T18:15:00Z","v":929,"vw":94.712143},{"c":94.695,"h":94.695,"l":94.68,"n":24,"o":94.68,"t":"2026-10-20T18:25:00Z","v":975,"vw":94.689932},{"c":94.66,"h":94.785,"l":94.66,"n":101,"o":94.785,"t":"2026-10-20T18:35:00Z","v":3048,"vw":94.71996},{"c":94.365,"h":94.64,"l":94.36,"n":111,"o":94.64,"t":"2026-10-20T18:40:00Z","v":3052,"vw":94.467878},{"c":94.6,"h":94.6,"l":94.36,"n":36,"o":94.36,"t":"2026-10-20T18:45:00Z","v":1333,"vw":94.465994},{"c":94.6,"h":94.6,"l":94.6,"n":19,"o":94.6,"t":"2026-10-20T18:50:00Z","v":585,"vw":94.6},{"c":94.5001,"h":94.67,"l":94.5001,"n":15,"o":94.67,"t":"2026-10-20T19:00:00Z","v":283,"vw":94.579387},{"c":94.785,"h":94.84,"l":94.708,"n":60,"o":94.708,"t":"2026-10-20T19:05:00Z","v":2270,"vw":94.756283},{"c":94.805,"h":94.9129,"l":94.805,"n":36,"o":94.9129,"t":"2026-10-20T19:10:00Z","v":465,"vw":94.860266},{"c":94.65,"h":94.815,"l":94.65,"n":115,"o":94.81,"t":"2026-10-20T19:15:00Z","v":3836,"vw":94.792633},{"c":94.5325,"h":94.71,"l":94.5,"n":223,"o":94.65,"t":"2026-10-20T19:20:00Z","v":8803,"vw":94.593734},{"c":94.575,"h":94.62,"l":94.54,"n":95,"o":94.55,"t":"2026-10-20T19:25:00Z","v":5751,"vw":94.566116},{"c":94.575,"h":94.62,"l":94.49,"n":97,"o":94.51,"t":"2026-10-20T19:30:00Z","v":2788,"vw":94.551877},{"c":94.39,"h":94.575,"l":94.36,"n":223,"o":94.575,"t":"2026-10-20T19:35:00Z","v":7228,"vw":94.415802},{"c":94.59,"h":94.595,"l":94.43,"n":99,"o":94.43,"t":"2026-10-20T19:40:00Z","v":2227,"vw":94.511226},{"c":94.6,"h":94.615,"l":94.44,"n":137,"o":94.54,"t":"2026-10-20T19:45:00Z","v":4687,"vw":94.532783},{"c":94.56,"h":94.7,"l":94.56,"n":177,"o":94.635,"t":"2026-10-20T19:50:00Z","v":4443,"vw":94.634893},{"c":95.02,"h":95.02,"l":94.53,"n":948,"o":94.56,"t":"2026-10-20T19:55:00Z","v":30925,"vw":94.792807},{"c":94.99,"h":94.99,"l":94.99,"n":42,"o":94.99,"t":"2026-10-20T20:00:00Z","v":165155,"vw":94.99},{"c":94.99,"h":94.99,"l":94.99,"n":1,"o":94.99,"t":"2026-10-20T20:30:00Z","v":100,"vw":94.99},{"c":94.13,"h":94.9,"l":94.13,"n":12,"o":94.9,"t":"2026-10-21T13:30:00Z","v":5908,"vw":94.886804},{"c":94.725,"h":94.725,"l":94.685,"n":10,"o":94.685,"t":"2026-10-21T13:35:00Z","v":447,"vw":94.714484},{"c":94.6,"h":94.78,"l":94.57,"n":136,"o":94.76,"t":"2026-10-21T13:40:00Z","v":7793,"vw":94.608513},{"c":94.6,"h":94.6,"l":94.24,"n":37,"o":94.24,"t":"2026-10-21T13:50:00Z","v":1122,"vw":94.524838},{"c":94.58,"h":94.58,"l":94.58,"n":7,"o":94.58,"t":"2026-10-21T13:55:00Z","v":106,"vw":94.58},{"c":93.89,"h":94.485,"l":93.89,"n":45,"o":94.485,"t":"2026-10-21T14:00:00Z","v":1710,"vw":94.119948},{"c":93.6,"h":94.0114,"l":93.6,"n":26,"o":94.0114,"t":"2026-10-21T14:05:00Z","v":583,"vw":93.874003},{"c":94.04,"h":94.04,"l":93.8,"n":30,"o":93.8,"t":"2026-10-21T14:10:00Z","v":919,"vw":93.931697},{"c":93.87,"h":94.2909,"l":93.87,"n":39,"o":94.14,"t":"2026-10-21T14:15:00Z","v":1771,"vw":94.117057},{"c":94.1,"h":94.1,"l":93.97,"n":13,"o":93.97,"t":"2026-10-21T14:20:00Z","v":401,"vw":94.013333},{"c":93.925,"h":94,"l":93.86,"n":37,"o":93.86,"t":"2026-10-21T14:25:00Z","v":1062,"vw":93.940936},{"c":94.31,"h":94.33,"l":93.98,"n":73,"o":93.98,"t":"2026-10-21T14:30:00Z","v":2588,"vw":94.265173},{"c":94.31,"h":94.31,"l":94.195,"n":9,"o":94.195,"t":"2026-10-21T14:35:00Z","v":515,"vw":94.286},{"c":94.36,"h":94.36,"l":94.36,"n":10,"o":94.36,"t":"2026-10-21T14:40:00Z","v":157,"vw":94.36},{"c":94.87,"h":94.94,"l":94.53,"n":73,"o":94.53,"t":"2026-10-21T14:45:00Z","v":1939,"vw":94.784},{"c":95.045,"h":95.045,"l":95.03,"n":31,"o":95.03,"t":"2026-10-21T14:50:00Z","v":610,"vw":95.03875},{"c":94.92,"h":94.92,"l":94.92,"n":11,"o":94.92,"t":"2026-10-21T14:55:00Z","v":328,"vw":94.92},{"c":94.36,"h":94.68,"l":94.36,"n":96,"o":94.68,"t":"2026-10-21T15:00:00Z","v":2985,"vw":94.585233},{"c":94.43,"h":94.545,"l":94.43,"n":32,"o":94.48,"t":"2026-10-21T15:05:00Z","v":741,"vw":94.476548},{"c":94.43,"h":94.43,"l":94.325,"n":27,"o":94.325,"t":"2026-10-21T15:10:00Z","v":924,"vw":94.3425},{"c":94.46,"h":94.46,"l":94.46,"n":16,"o":94.46,"t":"2026-10-21T15:20:00Z","v":902,"vw":94.46},{"c":94.64,"h":94.64,"l":94.47,"n":40,"o":94.47,"t":"2026-10-21T15:25:00Z","v":985,"vw":94.5925},{"c":94.695,"h":94.695,"l":94.695,"n":11,"o":94.695,"t":"2026-10-21T15:30:00Z","v":350,"vw":94.695},{"c":94.635,"h":94.635,"l":94.635,"n":6,"o":94.635,"t":"2026-10-21T15:35:00Z","v":151,"vw":94.635},{"c":94.51,"h":94.69,"l":94.51,"n":29,"o":94.51,"t":"2026-10-21T15:40:00Z","v":1793,"vw":94.522105},{"c":94.435,"h":94.52,"l":94.435,"n":124,"o":94.52,"t":"2026-10-21T15:45:00Z","v":4009,"vw":94.477139},{"c":94.5825,"h":94.5825,"l":94.435,"n":76,"o":94.435,"t":"2026-10-21T15:55:00Z","v":2122,"vw":94.509167},{"c":94.565,"h":94.565,"l":94.565,"n":6,"o":94.565,"t":"2026-10-21T16:00:00Z","v":110,"vw":94.565},{"c":94.45,"h":94.45,"l":94.45,"n":10,"o":94.45,"t":"2026-10-21T16:10:00Z","v":173,"vw":94.45},{"c":94.45,"h":94.45,"l":94.45,"n":6,"o":94.45,"t":"2026-10-21T16:15:00Z","v":819,"vw":94.45},{"c":94.39,"h":94.42,"l":94.39,"n":80,"o":94.41,"t":"2026-10-21T16:20:00Z","v":2762,"vw":94.393764},{"c":94.56,"h":94.56,"l":94.39,"n":70,"o":94.39,"t":"2026-10-21T16:25:00Z","v":2355,"vw":94.477192},{"c":94.54,"h":94.54,"l":94.54,"n":12,"o":94.54,"t":"2026-10-21T16:30:00Z","v":475,"vw":94.54},{"c":95.055,"h":95.055,"l":94.65,"n":88,"o":94.65,"t":"2026-10-21T16:35:00Z","v":2826,"vw":94.764286},{"c":94.9,"h":95.245,"l":94.83,"n":91,"o":95.245,"t":"2026-10-21T16:40:00Z","v":2712,"vw":94.9575},{"c":94.895,"h":94.895,"l":94.81,"n":39,"o":94.81,"t":"2026-10-21T16:45:00Z","v":1248,"vw":94.844},{"c":94.735,"h":94.735,"l":94.735,"n":13,"o":94.735,"t":"2026-10-21T16:50:00Z","v":254,"vw":94.735},{"c":94.85,"h":94.85,"l":94.84,"n":31,"o":94.84,"t":"2026-10-21T16:55:00Z","v":1117,"vw":94.846},{"c":94.995,"h":94.995,"l":94.855,"n":58,"o":94.855,"t":"2026-10-21T17:05:00Z","v":1222,"vw":94.964083},{"c":94.87,"h":94.88,"l":94.87,"n":47,"o":94.88,"t":"2026-10-21T17:10:00Z","v":838,"vw":94.876667},{"c":94.92,"h":94.92,"l":94.92,"n":8,"o":94.92,"t":"2026-10-21T17:15:00Z","v":164,"vw":94.92},{"c":95.01,"h":95.01,"l":95.01,"n":20,"o":95.01,"t":"2026-10-21T17:35:00Z","v":306,"vw":95.01},{"c":95.13,"h":95.13,"l":95.01,"n":69,"o":95.01,"t":"2026-10-21T17:40:00Z","v":2601,"vw":95.03938},{"c":94.9501,"h":95.02,"l":94.9501,"n":53,"o":95.01,"t":"2026-10-21T17:45:00Z","v":1792,"vw":95.002372},{"c":95.03,"h":95.03,"l":95.03,"n":7,"o":95.03,"t":"2026-10-21T17:50:00Z","v":140,"vw":95.03},{"c":94.97,"h":94.97,"l":94.94,"n":26,"o":94.94,"t":"2026-10-21T18:00:00Z","v":547,"vw":94.960741},{"c":94.97,"h":94.97,"l":94.97,"n":11,"o":94.97,"t":"2026-10-21T18:10:00Z","v":179,"vw":94.97},{"c":94.79,"h":94.96,"l":94.79,"n":120,"o":94.96,"t":"2026-10-21T18:15:00Z","v":2637,"vw":94.87},{"c":94.75,"h":94.75,"l":94.75,"n":22,"o":94.75,"t":"2026-10-21T18:20:00Z","v":377,"vw":94.75},{"c":94.89,"h":94.89,"l":94.8,"n":30,"o":94.8,"t":"2026-10-21T18:25:00Z","v":1971,"vw":94.826974},{"c":94.92,"h":94.92,"l":94.92,"n":19,"o":94.92,"t":"2026-10-21T18:30:00Z","v":497,"vw":94.92},{"c":94.95,"h":94.95,"l":94.95,"n":7,"o":94.95,"t":"2026-10-21T18:35:00Z","v":115,"vw":94.95},{"c":94.95,"h":94.95,"l":94.95,"n":13,"o":94.95,"t":"2026-10-21T18:40:00Z","v":350,"vw":94.95},{"c":94.64,"h":94.91,"l":94.64,"n":149,"o":94.91,"t":"2026-10-21T18:45:00Z","v":2879,"vw":94.783354},{"c":94.4375,"h":94.475,"l":94.4375,"n":37,"o":94.475,"t":"2026-10-21T18:50:00Z","v":513,"vw":94.457227},{"c":94.29,"h":94.37,"l":94.29,"n":39,"o":94.37,"t":"2026-10-21T18:55:00Z","v":722,"vw":94.336667},{"c":93.94,"h":94.11,"l":93.93,"n":128,"o":94.11,"t":"2026-10-21T19:00:00Z","v":2562,"vw":93.971364},{"c":93.915,"h":94.04,"l":93.915,"n":48,"o":94,"t":"2026-10-21T19:05:00Z","v":826,"vw":93.976},{"c":94.07,"h":94.07,"l":93.84,"n":34,"o":93.84,"t":"2026-10-21T19:10:00Z","v":744,"vw":94.008},{"c":94.25,"h":94.25,"l":94.21,"n":34,"o":94.21,"t":"2026-10-21T19:15:00Z","v":643,"vw":94.23},{"c":94.24,"h":94.43,"l":94.24,"n":53,"o":94.43,"t":"2026-10-21T19:20:00Z","v":1304,"vw":94.402857},{"c":94.38,"h":94.38,"l":94.38,"n":33,"o":94.38,"t":"2026-10-21T19:25:00Z","v":538,"vw":94.38},{"c":94.6,"h":94.77,"l":94.6,"n":151,"o":94.77,"t":"2026-10-21T19:30:00Z","v":2711,"vw":94.646111},{"c":94.6,"h":94.6,"l":94.59,"n":46,"o":94.59,"t":"2026-10-21T19:35:00Z","v":1048,"vw":94.593333},{"c":94.57,"h":94.57,"l":94.56,"n":92,"o":94.57,"t":"2026-10-21T19:40:00Z","v":1635,"vw":94.568808},{"c":94.695,"h":94.71,"l":94.62,"n":170,"o":94.66,"t":"2026-10-21T19:45:00Z","v":3788,"vw":94.676923},{"c":94.58,"h":94.76,"l":94.58,"n":173,"o":94.75,"t":"2026-10-21T19:50:00Z","v":4136,"vw":94.710554},{"c":94.62,"h":94.68,"l":94.395,"n":639,"o":94.605,"t":"2026-10-21T19:55:00Z","v":20204,"vw":94.575912},{"c":94.63,"h":94.71,"l":94.63,"n":36,"o":94.71,"t":"2026-10-21T20:00:00Z","v":123677,"vw":94.630993},{"c":94.62,"h":94.62,"l":94.62,"n":2,"o":94.62,"t":"2026-10-22T11:30:00Z","v":121,"vw":94.62},{"c":94.97,"h":94.97,"l":94.97,"n":7,"o":94.97,"t":"2026-10-22T13:30:00Z","v":1634,"vw":94.97},{"c":94.755,"h":94.755,"l":94.755,"n":4,"o":94.755,"t":"2026-10-22T13:45:00Z","v":230,"vw":94.755},{"c":95.16,"h":95.16,"l":95.16,"n":8,"o":95.16,"t":"2026-10-22T13:50:00Z","v":299,"vw":95.16},{"c":96.06,"h":96.11,"l":95.18,"n":135,"o":96,"t":"2026-10-22T13:55:00Z","v":6045,"vw":95.951141},{"c":96.495,"h":96.69,"l":95.76,"n":111,"o":95.76,"t":"2026-10-22T14:00:00Z","v":3310,"vw":96.443528},{"c":95.95,"h":96.28,"l":95.95,"n":80,"o":96.27,"t":"2026-10-22T14:05:00Z","v":2791,"vw":96.181521},{"c":96.525,"h":96.555,"l":96.06,"n":49,"o":96.06,"t":"2026-10-22T14:10:00Z","v":1547,"vw":96.275},{"c":96.57,"h":96.855,"l":96.57,"n":35,"o":96.81,"t":"2026-10-22T14:15:00Z","v":1354,"vw":96.7165},{"c":96.48,"h":96.795,"l":96.48,"n":69,"o":96.59,"t":"2026-10-22T14:20:00Z","v":1507,"vw":96.671977},{"c":96.1725,"h":96.45,"l":96.14,"n":40,"o":96.24,"t":"2026-10-22T14:25:00Z","v":1021,"vw":96.272083},{"c":95.99,"h":96.36,"l":95.99,"n":51,"o":96.255,"t":"2026-10-22T14:30:00Z","v":1615,"vw":96.105314},{"c":96.06,"h":96.06,"l":95.94,"n":46,"o":95.97,"t":"2026-10-22T14:35:00Z","v":859,"vw":95.977},{"c":96.24,"h":96.24,"l":96.24,"n":6,"o":96.24,"t":"2026-10-22T14:40:00Z","v":130,"vw":96.24},{"c":96.4,"h":96.43,"l":96.36,"n":46,"o":96.36,"t":"2026-10-22T14:45:00Z","v":1492,"vw":96.415},{"c":96.335,"h":96.43,"l":96.1201,"n":60,"o":96.15,"t":"2026-10-22T14:50:00Z","v":2690,"vw":96.168102},{"c":96.77,"h":96.77,"l":96.64,"n":27,"o":96.64,"t":"2026-10-22T14:55:00Z","v":435,"vw":96.706667},{"c":96.36,"h":96.36,"l":96.36,"n":7,"o":96.36,"t":"2026-10-22T15:00:00Z","v":137,"vw":96.36},{"c":96.34,"h":96.54,"l":96.34,"n":36,"o":96.54,"t":"2026-10-22T15:05:00Z","v":672,"vw":96.411667},{"c":96.62,"h":96.68,"l":96.44,"n":54,"o":96.44,"t":"2026-10-22T15:10:00Z","v":1773,"vw":96.559817},{"c":97.015,"h":97.04,"l":96.76,"n":36,"o":96.82,"t":"2026-10-22T15:15:00Z","v":943,"vw":96.916316},{"c":97.17,"h":97.17,"l":97.12,"n":18,"o":97.12,"t":"2026-10-22T15:20:00Z","v":430,"vw":97.151153},{"c":97.025,"h":97.32,"l":96.97,"n":90,"o":97.32,"t":"2026-10-22T15:25:00Z","v":2981,"vw":97.03292},{"c":97.26,"h":97.26,"l":97.015,"n":76,"o":97.02,"t":"2026-10-22T15:30:00Z","v":1907,"vw":97.1635},{"c":97.095,"h":97.36,"l":97.095,"n":60,"o":97.255,"t":"2026-10-22T15:35:00Z","v":1187,"vw":97.2225},{"c":97.25,"h":97.25,"l":97.23,"n":24,"o":97.23,"t":"2026-10-22T15:40:00Z","v":940,"vw":97.243529},{"c":97.425,"h":97.425,"l":97.425,"n":22,"o":97.425,"t":"2026-10-22T15:50:00Z","v":211,"vw":97.425},{"c":97.61,"h":97.61,"l":97.47,"n":52,"o":97.47,"t":"2026-10-22T15:55:00Z","v":1456,"vw":97.565},{"c":97.47,"h":97.56,"l":97.46,"n":108,"o":97.56,"t":"2026-10-22T16:00:00Z","v":2621,"vw":97.507},{"c":97.75,"h":97.75,"l":97.56,"n":49,"o":97.675,"t":"2026-10-22T16:05:00Z","v":1042,"vw":97.68375},{"c":97.52,"h":97.54,"l":97.52,"n":58,"o":97.52,"t":"2026-10-22T16:10:00Z","v":1940,"vw":97.525226},{"c":97.525,"h":97.525,"l":97.52,"n":36,"o":97.52,"t":"2026-10-22T16:15:00Z","v":1056,"vw":97.521667},{"c":97.66,"h":97.66,"l":97.52,"n":44,"o":97.52,"t":"2026-10-22T16:20:00Z","v":807,"vw":97.600803},{"c":97.57,"h":97.675,"l":97.57,"n":15,"o":97.67,"t":"2026-10-22T16:25:00Z","v":624,"vw":97.652505},{"c":97.705,"h":97.75,"l":97.705,"n":10,"o":97.71,"t":"2026-10-22T16:30:00Z","v":464,"vw":97.72875},{"c":97.415,"h":97.57,"l":97.37,"n":129,"o":97.57,"t":"2026-10-22T16:35:00Z","v":4291,"vw":97.489134},{"c":97.09,"h":97.415,"l":97.085,"n":115,"o":97.415,"t":"2026-10-22T16:40:00Z","v":3835,"vw":97.197222},{"c":96.83,"h":96.92,"l":96.66,"n":99,"o":96.92,"t":"2026-10-22T16:45:00Z","v":5259,"vw":96.732792},{"c":96.87,"h":96.87,"l":96.8,"n":9,"o":96.8,"t":"2026-10-22T16:50:00Z","v":419,"vw":96.8175},{"c":96.76,"h":96.94,"l":96.76,"n":34,"o":96.94,"t":"2026-10-22T17:00:00Z","v":943,"vw":96.850891},{"c":96.64,"h":96.67,"l":96.64,"n":48,"o":96.67,"t":"2026-10-22T17:05:00Z","v":2384,"vw":96.656154},{"c":96.675,"h":96.75,"l":96.535,"n":89,"o":96.535,"t":"2026-10-22T17:10:00Z","v":4350,"vw":96.648529},{"c":96.75,"h":96.75,"l":96.63,"n":43,"o":96.63,"t":"2026-10-22T17:15:00Z","v":1059,"vw":96.71},{"c":96.71,"h":96.71,"l":96.7,"n":18,"o":96.7,"t":"2026-10-22T17:20:00Z","v":444,"vw":96.706667},{"c":96.49,"h":96.64,"l":96.45,"n":139,"o":96.6,"t":"2026-10-22T17:25:00Z","v":4783,"vw":96.530532},{"c":96.46,"h":96.46,"l":96.46,"n":8,"o":96.46,"t":"2026-10-22T17:30:00Z","v":291,"vw":96.46},{"c":96.295,"h":96.47,"l":96.295,"n":64,"o":96.47,"t":"2026-10-22T17:35:00Z","v":1350,"vw":96.36127},{"c":96.24,"h":96.295,"l":96.24,"n":41,"o":96.295,"t":"2026-10-22T17:40:00Z","v":1148,"vw":96.283},{"c":95.97,"h":96.25,"l":95.97,"n":122,"o":96.25,"t":"2026-10-22T17:45:00Z","v":5845,"vw":96.053586},{"c":95.81,"h":96.05,"l":95.81,"n":77,"o":96.05,"t":"2026-10-22T17:50:00Z","v":1663,"vw":95.958955},{"c":96.025,"h":96.06,"l":95.96,"n":46,"o":95.96,"t":"2026-10-22T17:55:00Z","v":2251,"vw":96.023684},{"c":95.6,"h":95.84,"l":95.545,"n":70,"o":95.84,"t":"2026-10-22T18:00:00Z","v":4061,"vw":95.629},{"c":95.69,"h":95.79,"l":95.46,"n":77,"o":95.595,"t":"2026-10-22T18:05:00Z","v":5541,"vw":95.665496},{"c":95.81,"h":95.85,"l":95.73,"n":59,"o":95.85,"t":"2026-10-22T18:10:00Z","v":1683,"vw":95.817051},{"c":95.965,"h":96.095,"l":95.75,"n":193,"o":95.845,"t":"2026-10-22T18:20:00Z","v":8770,"vw":95.9218},{"c":95.76,"h":95.9,"l":95.76,"n":86,"o":95.9,"t":"2026-10-22T18:25:00Z","v":2789,"vw":95.828236},{"c":95.77,"h":95.91,"l":95.77,"n":62,"o":95.88,"t":"2026-10-22T18:30:00Z","v":2775,"vw":95.865268},{"c":95.62,"h":95.79,"l":95.62,"n":78,"o":95.77,"t":"2026-10-22T18:35:00Z","v":2548,"vw":95.718567},{"c":95.63,"h":95.63,"l":95.63,"n":16,"o":95.63,"t":"2026-10-22T18:40:00Z","v":119,"vw":95.63},{"c":95.63,"h":95.97,"l":95.63,"n":111,"o":95.65,"t":"2026-10-22T18:45:00Z","v":2475,"vw":95.786154},{"c":95.775,"h":95.78,"l":95.63,"n":82,"o":95.775,"t":"2026-10-22T18:50:00Z","v":3155,"vw":95.752639},{"c":95.67,"h":95.835,"l":95.67,"n":76,"o":95.835,"t":"2026-10-22T18:55:00Z","v":1263,"vw":95.791},{"c":95.96,"h":95.96,"l":95.66,"n":170,"o":95.67,"t":"2026-10-22T19:00:00Z","v":4695,"vw":95.827695},{"c":96.08,"h":96.15,"l":95.92,"n":196,"o":96.005,"t":"2026-10-22T19:05:00Z","v":7276,"vw":96.071162},{"c":95.97,"h":96.065,"l":95.89,"n":82,"o":96.04,"t":"2026-10-22T19:10:00Z","v":3932,"vw":95.999095},{"c":96,"h":96.005,"l":95.83,"n":114,"o":96.005,"t":"2026-10-22T19:15:00Z","v":4717,"vw":95.967},{"c":96.19,"h":96.19,"l":96.02,"n":93,"o":96.1,"t":"2026-10-22T19:20:00Z","v":3420,"vw":96.03978},{"c":96.48,"h":96.48,"l":96.2,"n":38,"o":96.25,"t":"2026-10-22T19:25:00Z","v":1165,"vw":96.264031},{"c":96.48,"h":96.48,"l":96.465,"n":53,"o":96.465,"t":"2026-10-22T19:30:00Z","v":485,"vw":96.4725},{"c":96.5,"h":96.64,"l":96.31,"n":247,"o":96.31,"t":"2026-10-22T19:35:00Z","v":5168,"vw":96.426024},{"c":96.73,"h":96.79,"l":96.61,"n":180,"o":96.665,"t":"2026-10-22T19:40:00Z","v":3829,"vw":96.698938},{"c":96.71,"h":96.72,"l":96.65,"n":190,"o":96.66,"t":"2026-10-22T19:45:00Z","v":5065,"vw":96.686071},{"c":96.93,"h":97.015,"l":96.73,"n":358,"o":96.79,"t":"2026-10-22T19:50:00Z","v":12803,"vw":96.922781},{"c":96.95,"h":97.23,"l":96.81,"n":689,"o":97.03,"t":"2026-10-22T19:55:00Z","v":26545,"vw":96.920985},{"c":97,"h":97,"l":96.94,"n":19,"o":96.94,"t":"2026-10-22T20:00:00Z","v":126611,"vw":96.999351},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-22T20:30:00Z","v":137,"vw":97}],"history":[{"c":65.6,"h":68.79,"l":65.49,"n":6571,"o":68.74,"t":"2024-10-21T04:00:00Z","v":360223,"vw":66.398871},{"c":64.95,"h":66.08,"l":64.51,"n":7239,"o":65.15,"t":"2024-10-22T04:00:00Z","v":315300,"vw":65.130353},{"c":64.38,"h":65.69,"l":64.15,"n":8467,"o":64.69,"t":"2024-10-23T04:00:00Z","v":486547,"vw":64.632647},{"c":63.86,"h":64.95,"l":63.19,"n":8070,"o":64.47,"t":"2024-10-24T04:00:00Z","v":603843,"vw":63.865165},{"c":63.46,"h":64.44,"l":62.49,"n":10213,"o":64.24,"t":"2024-10-25T04:00:00Z","v":699385,"vw":63.347299},{"c":64.36,"h":65.18,"l":63.83,"n":8113,"o":63.83,"t":"2024-10-28T04:00:00Z","v":508523,"vw":64.457864},{"c":63.39,"h":63.485,"l":62.2601,"n":6698,"o":63.09,"t":"2024-10-29T04:00:00Z","v":299036,"vw":63.22689},{"c":63.63,"h":64.485,"l":63.085,"n":5761,"o":63.17,"t":"2024-10-30T04:00:00Z","v":230125,"vw":63.650366},{"c":62.88,"h":64.14,"l":62.61,"n":5908,"o":63.1,"t":"2024-10-31T04:00:00Z","v":258613,"vw":62.995498},{"c":63.32,"h":64.13,"l":62.745,"n":6653,"o":63.38,"t":"2024-11-01T04:00:00Z","v":249815,"vw":63.256473},{"c":63.53,"h":64.7,"l":63.17,"n":6796,"o":63.17,"t":"2024-11-04T05:00:00Z","v":270911,"vw":63.74745},{"c":64.72,"h":64.735,"l":62.79,"n":5992,"o":62.88,"t":"2024-11-05T05:00:00Z","v":211262,"vw":64.434264},{"c":67.25,"h":68.8,"l":66.06,"n":10656,"o":67.83,"t":"2024-11-06T05:00:00Z","v":431582,"vw":67.121613},{"c":67.98,"h":68.96,"l":66.58,"n":8042,"o":67.35,"t":"2024-11-07T05:00:00Z","v":299142,"vw":68.103278},{"c":69.43,"h":70.035,"l":68.11,"n":10094,"o":68.31,"t":"2024-11-08T05:00:00Z","v":412389,"vw":69.446162},{"c":69.95,"h":71.14,"l":69.615,"n":12999,"o":70.48,"t":"2024-11-11T05:00:00Z","v":619459,"vw":69.991373},{"c":68.12,"h":69.76,"l":67.78,"n":12121,"o":69.455,"t":"2024-11-12T05:00:00Z","v":604815,"vw":68.30605},{"c":80.52,"h":80.85,"l":71,"n":31344,"o":73,"t":"2024-11-13T05:00:00Z","v":1814420,"vw":77.511084},{"c":77.39,"h":80.5928,"l":76,"n":21197,"o":80.49,"t":"2024-11-14T05:00:00Z","v":1175480,"vw":77.348466},{"c":73.81,"h":78.0817,"l":73.73,"n":11914,"o":77.98,"t":"2024-11-15T05:00:00Z","v":569924,"vw":74.981518},{"c":74.04,"h":76.15,"l":73.84,"n":13299,"o":74.47,"t":"2024-11-18T05:00:00Z","v":771095,"vw":74.663106},{"c":76.09,"h":76.61,"l":72.75,"n":11376,"o":73.17,"t":"2024-11-19T05:00:00Z","v":502717,"vw":75.838859},{"c":79.37,"h":80.1745,"l":77.1,"n":11901,"o":77.1,"t":"2024-11-20T05:00:00Z","v":644616,"vw":79.139808},{"c":81.28,"h":82.26,"l":79.94,"n":11424,"o":80.16,"t":"2024-11-21T05:00:00Z","v":480160,"vw":81.398},{"c":82.96,"h":83.76,"l":81.98,"n":10091,"o":81.98,"t":"2024-11-22T05:00:00Z","v":473410,"vw":82.94533},{"c":85.16,"h":86.73,"l":83.3,"n":11307,"o":83.88,"t":"2024-11-25T05:00:00Z","v":572553,"vw":85.409793},{"c":84.37,"h":84.91,"l":83.65,"n":9264,"o":84.3,"t":"2024-11-26T05:00:00Z","v":697035,"vw":84.437972},{"c":83.51,"h":85.31,"l":82.9,"n":7770,"o":85,"t":"2024-11-27T05:00:00Z","v":340536,"vw":83.639055},{"c":84.3,"h":84.83,"l":83.83,"n":4636,"o":84.25,"t":"2024-11-29T05:00:00Z","v":205642,"vw":84.286501},{"c":82.66,"h":84.42,"l":81.79,"n":9853,"o":83.73,"t":"2024-12-02T05:00:00Z","v":353223,"vw":82.703652},{"c":82.82,"h":83.095,"l":81.66,"n":6449,"o":82.99,"t":"2024-12-03T05:00:00Z","v":206007,"vw":82.649014},{"c":82.8,"h":83.06,"l":81.83,"n":5383,"o":82.41,"t":"2024-12-04T05:00:00Z","v":171196,"vw":82.692933},{"c":80.71,"h":82.46,"l":80.55,"n":6094,"o":82.43,"t":"2024-12-05T05:00:00Z","v":221485,"vw":81.108818},{"c":81.38,"h":81.54,"l":79.9,"n":9550,"o":81.08,"t":"2024-12-06T05:00:00Z","v":266125,"vw":80.911378},{"c":80.28,"h":81.38,"l":78.9,"n":9549,"o":81.38,"t":"2024-12-09T05:00:00Z","v":253941,"vw":80.125918},{"c":80.07,"h":80.74,"l":78.56,"n":8111,"o":80.34,"t":"2024-12-10T05:00:00Z","v":423928,"vw":80.060905},{"c":79.85,"h":82.32,"l":79.68,"n":7417,"o":81.24,"t":"2024-12-11T05:00:00Z","v":352755,"vw":80.121492},{"c":79.04,"h":79.9338,"l":78.6701,"n":6358,"o":79.64,"t":"2024-12-12T05:00:00Z","v":253955,"vw":79.237132},{"c":78.49,"h":79.42,"l":77.36,"n":5762,"o":78.55,"t":"2024-12-13T05:00:00Z","v":221522,"vw":78.296515},{"c":78.52,"h":79.2,"l":77.95,"n":7166,"o":78.56,"t":"2024-12-16T05:00:00Z","v":284720,"vw":78.637906},{"c":75.72,"h":78.22,"l":75.31,"n":8689,"o":77.71,"t":"2024-12-17T05:00:00Z","v":336587,"vw":75.953542},{"c":72.18,"h":76.8499,"l":71.65,"n":13822,"o":76.52,"t":"2024-12-18T05:00:00Z","v":516606,"vw":73.555843},{"c":72,"h":73.4688,"l":71.01,"n":9818,"o":72.97,"t":"2024-12-19T05:00:00Z","v":408170,"vw":72.177266},{"c":72.84,"h":73.72,"l":71.38,"n":10348,"o":71.38,"t":"2024-12-20T05:00:00Z","v":1304507,"vw":72.755279},{"c":72.62,"h":73.01,"l":70.63,"n":9901,"o":72.72,"t":"2024-12-23T05:00:00Z","v":434457,"vw":72.01417},{"c":73.45,"h":73.455,"l":72.73,"n":4069,"o":73.12,"t":"2024-12-24T05:00:00Z","v":183104,"vw":73.222237},{"c":73.13,"h":73.35,"l":72.21,"n":4248,"o":72.8,"t":"2024-12-26T05:00:00Z","v":218700,"vw":73.011156},{"c":71.85,"h":73.09,"l":71.19,"n":7405,"o":72.39,"t":"2024-12-27T05:00:00Z","v":452237,"vw":71.883926},{"c":71.04,"h":71.82,"l":69.85,"n":6934,"o":71.82,"t":"2024-12-30T05:00:00Z","v":614908,"vw":70.865676},{"c":71.27,"h":72.58,"l":70.8,"n":7190,"o":71.72,"t":"2024-12-31T05:00:00Z","v":563957,"vw":71.365488},{"c":71.97,"h":72.61,"l":71.13,"n":8980,"o":72.11,"t":"2025-01-02T05:00:00Z","v":347463,"vw":71.919044},{"c":72.87,"h":72.92,"l":70.9,"n":6486,"o":72.29,"t":"2025-01-03T05:00:00Z","v":319310,"vw":72.488826},{"c":72.26,"h":73.7675,"l":71.87,"n":6762,"o":73.24,"t":"2025-01-06T05:00:00Z","v":303155,"vw":72.439725},{"c":70.62,"h":72.42,"l":70.2301,"n":9398,"o":72.28,"t":"2025-01-07T05:00:00Z","v":498062,"vw":70.846696},{"c":72.16,"h":72.2,"l":69.65,"n":7507,"o":70.64,"t":"2025-01-08T05:00:00Z","v":417890,"vw":71.711699},{"c":70.76,"h":71.19,"l":69.65,"n":7853,"o":70.66,"t":"2025-01-10T05:00:00Z","v":303322,"vw":70.509141},{"c":72.21,"h":72.23,"l":69.7,"n":8502,"o":69.7,"t":"2025-01-13T05:00:00Z","v":387365,"vw":71.606739},{"c":74.28,"h":74.43,"l":72.88,"n":7949,"o":73.08,"t":"2025-01-14T05:00:00Z","v":309727,"vw":73.964873},{"c":75.67,"h":77.02,"l":75.18,"n":5995,"o":77.02,"t":"2025-01-15T05:00:00Z","v":203587,"vw":75.727234},{"c":75.78,"h":76.29,"l":74.87,"n":4897,"o":75.86,"t":"2025-01-16T05:00:00Z","v":203689,"vw":75.635152},{"c":76.62,"h":77.385,"l":76.34,"n":6874,"o":76.89,"t":"2025-01-17T05:00:00Z","v":321982,"vw":76.81914},{"c":78.33,"h":78.855,"l":77.56,"n":6380,"o":77.73,"t":"2025-01-21T05:00:00Z","v":250874,"vw":78.419095},{"c":78.1,"h":78.57,"l":77.18,"n":6520,"o":78.16,"t":"2025-01-22T05:00:00Z","v":218533,"vw":77.899751},{"c":78.13,"h":78.99,"l":77.865,"n":5303,"o":77.96,"t":"2025-01-23T05:00:00Z","v":218781,"vw":78.257294},{"c":77,"h":78.26,"l":76.61,"n":5113,"o":77.81,"t":"2025-01-24T05:00:00Z","v":198361,"vw":77.225106},{"c":76.95,"h":77.7541,"l":76,"n":7222,"o":76.18,"t":"2025-01-27T05:00:00Z","v":378494,"vw":76.935937},{"c":77.1,"h":77.47,"l":76.38,"n":6756,"o":77.02,"t":"2025-01-28T05:00:00Z","v":253780,"vw":76.913381},{"c":76.6,"h":77.7999,"l":76.46,"n":6861,"o":76.7,"t":"2025-01-29T05:00:00Z","v":298011,"vw":76.954885},{"c":77.7,"h":78.54,"l":77.009,"n":6467,"o":77.21,"t":"2025-01-30T05:00:00Z","v":257190,"vw":77.712671},{"c":75.77,"h":77.39,"l":75.71,"n":7597,"o":77.39,"t":"2025-01-31T05:00:00Z","v":321151,"vw":76.223294},{"c":73.95,"h":75.54,"l":73.35,"n":9367,"o":74.22,"t":"2025-02-03T05:00:00Z","v":354013,"vw":74.17643},{"c":74.31,"h":75.29,"l":73.95,"n":9989,"o":73.96,"t":"2025-02-04T05:00:00Z","v":503679,"vw":74.563688},{"c":80.91,"h":84.24,"l":77.6597,"n":14219,"o":81.55,"t":"2025-02-05T05:00:00Z","v":647455,"vw":81.408972},{"c":80.89,"h":82.29,"l":80,"n":9669,"o":80,"t":"2025-02-06T05:00:00Z","v":427080,"vw":81.065318},{"c":79.04,"h":80.825,"l":78.72,"n":9746,"o":80.8,"t":"2025-02-07T05:00:00Z","v":312446,"vw":79.201757},{"c":78.64,"h":80.0506,"l":78.455,"n":9210,"o":79.93,"t":"2025-02-10T05:00:00Z","v":364809,"vw":78.762075},{"c":79.25,"h":79.33,"l":78.19,"n":7464,"o":78.19,"t":"2025-02-11T05:00:00Z","v":218276,"vw":79.089691},{"c":77.64,"h":78.38,"l":76.76,"n":8000,"o":77.15,"t":"2025-02-12T05:00:00Z","v":290721,"vw":77.828611},{"c":76.37,"h":78.3,"l":76.09,"n":7528,"o":78.3,"t":"2025-02-13T05:00:00Z","v":226988,"vw":76.659635},{"c":77.36,"h":78.245,"l":76.53,"n":7235,"o":77.94,"t":"2025-02-14T05:00:00Z","v":214550,"vw":77.382207},{"c":76.62,"h":77.675,"l":76.27,"n":8226,"o":77.09,"t":"2025-02-18T05:00:00Z","v":356784,"vw":76.6854},{"c":76.88,"h":77.23,"l":75.5,"n":9543,"o":75.69,"t":"2025-02-19T05:00:00Z","v":325494,"vw":76.762185},{"c":75,"h":76.916,"l":74.77,"n":8017,"o":76.43,"t":"2025-02-20T05:00:00Z","v":333054,"vw":75.206283},{"c":72.6,"h":75.72,"l":72.41,"n":8527,"o":75.72,"t":"2025-02-21T05:00:00Z","v":361426,"vw":73.184158},{"c":71.49,"h":73.0167,"l":71.46,"n":12250,"o":73.01,"t":"2025-02-24T05:00:00Z","v":444205,"vw":72.072953},{"c":72.73,"h":73.63,"l":72.09,"n":9878,"o":72.09,"t":"2025-02-25T05:00:00Z","v":456051,"vw":72.887255},{"c":73.01,"h":74.33,"l":72.91,"n":10075,"o":73.47,"t":"2025-02-26T05:00:00Z","v":402415,"vw":73.378915},{"c":71.45,"h":73.63,"l":71.41,"n":8932,"o":72.76,"t":"2025-02-27T05:00:00Z","v":319650,"vw":72.051627},{"c":72.34,"h":72.4,"l":70.88,"n":8125,"o":71.47,"t":"2025-02-28T05:00:00Z","v":402727,"vw":72.031469},{"c":69.72,"h":73.2299,"l":69.4,"n":8405,"o":72.41,"t":"2025-03-03T05:00:00Z","v":282136,"vw":70.518656},{"c":68.06,"h":69.66,"l":66.65,"n":13469,"o":68.47,"t":"2025-03-04T05:00:00Z","v":656154,"vw":68.128289},{"c":70.06,"h":70.43,"l":68.135,"n":9734,"o":68.15,"t":"2025-03-05T05:00:00Z","v":394545,"vw":69.785229},{"c":69.42,"h":70.41,"l":68.9368,"n":11292,"o":69.13,"t":"2025-03-06T05:00:00Z","v":446672,"vw":69.529497},{"c":70.5,"h":70.83,"l":68.4125,"n":13581,"o":69.04,"t":"2025-03-07T05:00:00Z","v":541331,"vw":69.89928},{"c":69.45,"h":70.44,"l":68.73,"n":11705,"o":69.25,"t":"2025-03-10T04:00:00Z","v":395972,"vw":69.430631},{"c":69.03,"h":70.16,"l":68.26,"n":11446,"o":69.6,"t":"2025-03-11T04:00:00Z","v":476768,"vw":69.119589},{"c":69.03,"h":70.59,"l":68.6026,"n":8334,"o":69.81,"t":"2025-03-12T04:00:00Z","v":371174,"vw":69.123097},{"c":68.3,"h":69.62,"l":67.69,"n":8508,"o":69.04,"t":"2025-03-13T04:00:00Z","v":348133,"vw":68.304395},{"c":69.54,"h":69.99,"l":68.1375,"n":6727,"o":68.8,"t":"2025-03-14T04:00:00Z","v":296305,"vw":69.428315},{"c":70.63,"h":71.17,"l":69.5,"n":7421,"o":69.5,"t":"2025-03-17T04:00:00Z","v":290470,"vw":70.577549},{"c":70.06,"h":70.5557,"l":69.59,"n":7637,"o":70.04,"t":"2025-03-18T04:00:00Z","v":282280,"vw":69.966858},{"c":71.85,"h":72.39,"l":69.82,"n":8099,"o":69.82,"t":"2025-03-19T04:00:00Z","v":345349,"vw":71.511209},{"c":71.51,"h":72.72,"l":71.14,"n":7498,"o":71.14,"t":"2025-03-20T04:00:00Z","v":378583,"vw":71.636177},{"c":70.8,"h":71.23,"l":69.79,"n":13076,"o":70.64,"t":"2025-03-21T04:00:00Z","v":1231407,"vw":70.750916},{"c":74.49,"h":74.63,"l":72.27,"n":8722,"o":72.27,"t":"2025-03-24T04:00:00Z","v":379691,"vw":74.081396},{"c":74.39,"h":75.24,"l":73.75,"n":12648,"o":74.24,"t":"2025-03-25T04:00:00Z","v":567537,"vw":74.515108},{"c":73,"h":75.12,"l":72.4068,"n":10193,"o":74.28,"t":"2025-03-26T04:00:00Z","v":381699,"vw":73.176081},{"c":71.96,"h":73.26,"l":71.7,"n":7649,"o":73,"t":"2025-03-27T04:00:00Z","v":230804,"vw":72.151329},{"c":70.47,"h":72.015,"l":69.82,"n":9786,"o":71.7,"t":"2025-03-28T04:00:00Z","v":280621,"vw":70.349319},{"c":71.5,"h":71.71,"l":69.365,"n":10424,"o":69.5,"t":"2025-03-31T04:00:00Z","v":532869,"vw":71.053807},{"c":73.08,"h":73.1,"l":71.25,"n":12598,"o":72.27,"t":"2025-04-01T04:00:00Z","v":448141,"vw":72.644971},{"c":74.97,"h":75.14,"l":71.63,"n":10010,"o":71.63,"t":"2025-04-02T04:00:00Z","v":431564,"vw":74.470971},{"c":69.66,"h":71.51,"l":69.0401,"n":14502,"o":71,"t":"2025-04-03T04:00:00Z","v":534387,"vw":70.012207},{"c":68.28,"h":69,"l":64.78,"n":18152,"o":67,"t":"2025-04-04T04:00:00Z","v":618420,"vw":67.660558},{"c":66.98,"h":70.68,"l":64.875,"n":18417,"o":67.79,"t":"2025-04-07T04:00:00Z","v":787261,"vw":67.146062},{"c":65.59,"h":69.32,"l":64.535,"n":12103,"o":69.12,"t":"2025-04-08T04:00:00Z","v":520940,"vw":66.356695},{"c":72.17,"h":72.95,"l":64.55,"n":13932,"o":64.58,"t":"2025-04-09T04:00:00Z","v":566239,"vw":70.020202},{"c":69.53,"h":70.6175,"l":67.96,"n":14458,"o":70.22,"t":"2025-04-10T04:00:00Z","v":593605,"vw":69.320394},{"c":70.51,"h":70.85,"l":68.04,"n":9551,"o":69.07,"t":"2025-04-11T04:00:00Z","v":308681,"vw":70.030982},{"c":70.42,"h":71.87,"l":69.135,"n":7648,"o":71.78,"t":"2025-04-14T04:00:00Z","v":416976,"vw":70.419169},{"c":69.97,"h":71.38,"l":69.765,"n":9711,"o":70.5,"t":"2025-04-15T04:00:00Z","v":354865,"vw":70.255297},{"c":68.31,"h":69.87,"l":67.18,"n":12531,"o":69.58,"t":"2025-04-16T04:00:00Z","v":435536,"vw":68.361164},{"c":68.17,"h":69.82,"l":68.06,"n":12493,"o":68.24,"t":"2025-04-17T04:00:00Z","v":566477,"vw":68.526162},{"c":64.73,"h":67.265,"l":63.92,"n":8127,"o":66.96,"t":"2025-04-21T04:00:00Z","v":348338,"vw":64.839559},{"c":66.03,"h":66.52,"l":64.87,"n":14124,"o":65.67,"t":"2025-04-22T04:00:00Z","v":615225,"vw":65.861758},{"c":65.88,"h":68.9962,"l":65.43,"n":16108,"o":68,"t":"2025-04-23T04:00:00Z","v":709091,"vw":66.536814},{"c":67.17,"h":67.265,"l":65.445,"n":11804,"o":66.02,"t":"2025-04-24T04:00:00Z","v":695744,"vw":66.696709},{"c":67.31,"h":67.595,"l":66.435,"n":10759,"o":66.9,"t":"2025-04-25T04:00:00Z","v":539776,"vw":67.068025},{"c":67.14,"h":68.95,"l":66.09,"n":10635,"o":67.45,"t":"2025-04-28T04:00:00Z","v":362955,"vw":67.256096},{"c":67.83,"h":68.2,"l":66.14,"n":8944,"o":66.64,"t":"2025-04-29T04:00:00Z","v":293435,"vw":67.689724},{"c":68.11,"h":68.33,"l":66.0881,"n":7759,"o":67.14,"t":"2025-04-30T04:00:00Z","v":350202,"vw":67.58863},{"c":69.07,"h":70.175,"l":67.77,"n":8948,"o":68.89,"t":"2025-05-01T04:00:00Z","v":374379,"vw":69.28124},{"c":71.07,"h":71.2879,"l":69.81,"n":7314,"o":70,"t":"2025-05-02T04:00:00Z","v":337817,"vw":70.857304},{"c":71.09,"h":72.1,"l":70.24,"n":8636,"o":70.24,"t":"2025-05-05T04:00:00Z","v":345446,"vw":71.40572},{"c":69.66,"h":70.61,"l":69.14,"n":8863,"o":69.72,"t":"2025-05-06T04:00:00Z","v":355153,"vw":69.781875},{"c":67.9,"h":69.615,"l":67.3476,"n":15622,"o":69.56,"t":"2025-05-07T04:00:00Z","v":551207,"vw":67.960362},{"c":70.92,"h":71.39,"l":67.12,"n":15252,"o":67.29,"t":"2025-05-08T04:00:00Z","v":601915,"vw":70.234514},{"c":68.48,"h":71.48,"l":68.43,"n":12011,"o":71.48,"t":"2025-05-09T04:00:00Z","v":422221,"vw":69.295579},{"c":72.93,"h":73.95,"l":71.3,"n":13115,"o":72.43,"t":"2025-05-12T04:00:00Z","v":494394,"vw":72.786721},{"c":73.52,"h":75.41,"l":73.495,"n":14286,"o":73.8,"t":"2025-05-13T04:00:00Z","v":438979,"vw":74.163014},{"c":73.05,"h":74.27,"l":72.85,"n":10653,"o":73.06,"t":"2025-05-14T04:00:00Z","v":494488,"vw":73.213382},{"c":72.79,"h":73.075,"l":72.13,"n":8544,"o":72.64,"t":"2025-05-15T04:00:00Z","v":268606,"vw":72.689847},{"c":73.4,"h":73.8,"l":72.66,"n":6649,"o":73.17,"t":"2025-05-16T04:00:00Z","v":267247,"vw":73.334372},{"c":73.01,"h":73.21,"l":72.03,"n":8579,"o":72.03,"t":"2025-05-19T04:00:00Z","v":298221,"vw":72.858227},{"c":70.76,"h":72.93,"l":70.565,"n":9354,"o":72.43,"t":"2025-05-20T04:00:00Z","v":387374,"vw":71.320655},{"c":68.17,"h":70.2,"l":67.86,"n":9397,"o":69.75,"t":"2025-05-21T04:00:00Z","v":413962,"vw":68.51096},{"c":67.63,"h":68.41,"l":67.18,"n":8401,"o":68,"t":"2025-05-22T04:00:00Z","v":314833,"vw":67.671599},{"c":67.2,"h":67.6,"l":66.2101,"n":6854,"o":66.35,"t":"2025-05-23T04:00:00Z","v":314447,"vw":67.205882},{"c":69.26,"h":69.31,"l":67.36,"n":9539,"o":68.32,"t":"2025-05-27T04:00:00Z","v":319009,"vw":68.967779},{"c":68.24,"h":69.42,"l":68.06,"n":8987,"o":69.4,"t":"2025-05-28T04:00:00Z","v":334586,"vw":68.390092},{"c":68.96,"h":68.98,"l":67.5001,"n":8094,"o":68.86,"t":"2025-05-29T04:00:00Z","v":303484,"vw":68.67821},{"c":68.75,"h":69.14,"l":68.035,"n":7433,"o":68.44,"t":"2025-05-30T04:00:00Z","v":362018,"vw":68.736309},{"c":67.64,"h":69.14,"l":66.63,"n":8068,"o":68.46,"t":"2025-06-02T04:00:00Z","v":372001,"vw":67.452931},{"c":68.97,"h":68.97,"l":67.755,"n":7598,"o":67.94,"t":"2025-06-03T04:00:00Z","v":276049,"vw":68.725021},{"c":69.43,"h":69.77,"l":68.77,"n":6327,"o":69.3,"t":"2025-06-04T04:00:00Z","v":248173,"vw":69.402621},{"c":70.19,"h":70.59,"l":68.66,"n":8943,"o":69.47,"t":"2025-06-05T04:00:00Z","v":348954,"vw":70.130588},{"c":70.41,"h":71.175,"l":70.13,"n":6549,"o":70.86,"t":"2025-06-06T04:00:00Z","v":221388,"vw":70.516516},{"c":70.81,"h":71.48,"l":70.4,"n":7641,"o":70.93,"t":"2025-06-09T04:00:00Z","v":254094,"vw":70.953349},{"c":71.95,"h":71.98,"l":70.52,"n":8573,"o":71.45,"t":"2025-06-10T04:00:00Z","v":324680,"vw":71.733941},{"c":70.47,"h":72.645,"l":70.03,"n":10425,"o":72.38,"t":"2025-06-11T04:00:00Z","v":359767,"vw":70.76953},{"c":70.01,"h":70.4,"l":69.35,"n":7832,"o":70.11,"t":"2025-06-12T04:00:00Z","v":242646,"vw":70.007824},{"c":67.69,"h":69.1371,"l":67.37,"n":8629,"o":68.85,"t":"2025-06-13T04:00:00Z","v":266492,"vw":68.030011},{"c":68.5,"h":68.91,"l":67.94,"n":7859,"o":68.66,"t":"2025-06-16T04:00:00Z","v":271436,"vw":68.511783},{"c":67.37,"h":68.44,"l":67.15,"n":8482,"o":67.64,"t":"2025-06-17T04:00:00Z","v":243780,"vw":67.48742},{"c":67.68,"h":68.41,"l":67.13,"n":7730,"o":67.13,"t":"2025-06-18T04:00:00Z","v":342307,"vw":67.795063},{"c":68.59,"h":68.98,"l":67.95,"n":8098,"o":68.12,"t":"2025-06-20T04:00:00Z","v":552356,"vw":68.514076},{"c":70.73,"h":70.73,"l":68.12,"n":6193,"o":68.385,"t":"2025-06-23T04:00:00Z","v":277009,"vw":70.139224},{"c":72.01,"h":72.05,"l":70.48,"n":7924,"o":71.25,"t":"2025-06-24T04:00:00Z","v":301306,"vw":71.781568},{"c":71.27,"h":72.09,"l":70.89,"n":5925,"o":72.09,"t":"2025-06-25T04:00:00Z","v":206080,"vw":71.374231},{"c":71.92,"h":71.98,"l":70.98,"n":5915,"o":71.52,"t":"2025-06-26T04:00:00Z","v":200803,"vw":71.686942},{"c":72.65,"h":73.5099,"l":72.1,"n":8374,"o":72.48,"t":"2025-06-27T04:00:00Z","v":779157,"vw":72.638803},{"c":72.37,"h":73.69,"l":71.79,"n":8154,"o":73.69,"t":"2025-06-30T04:00:00Z","v":456024,"vw":72.372903},{"c":76.01,"h":76.93,"l":72.12,"n":10097,"o":72.12,"t":"2025-07-01T04:00:00Z","v":395160,"vw":75.787914},{"c":77.6,"h":77.98,"l":75.7,"n":7866,"o":75.7,"t":"2025-07-02T04:00:00Z","v":334752,"vw":77.371601},{"c":77.87,"h":78.23,"l":77.5,"n":4378,"o":78.01,"t":"2025-07-03T04:00:00Z","v":176893,"vw":77.84101},{"c":76.04,"h":78.3,"l":75.79,"n":9522,"o":77.4,"t":"2025-07-07T04:00:00Z","v":406090,"vw":76.6115},{"c":76.74,"h":77.86,"l":76.13,"n":7331,"o":76.29,"t":"2025-07-08T04:00:00Z","v":281389,"vw":76.901369},{"c":78.57,"h":78.87,"l":76.88,"n":7767,"o":77.47,"t":"2025-07-09T04:00:00Z","v":286598,"vw":78.096354},{"c":79.62,"h":80.74,"l":78.31,"n":8402,"o":78.31,"t":"2025-07-10T04:00:00Z","v":335310,"vw":79.963018},{"c":78.3,"h":79.2,"l":78.09,"n":6420,"o":79.07,"t":"2025-07-11T04:00:00Z","v":253933,"vw":78.429797},{"c":78.4,"h":78.73,"l":77.69,"n":6096,"o":78.42,"t":"2025-07-14T04:00:00Z","v":260035,"vw":78.34052},{"c":76.6,"h":78.96,"l":76.5301,"n":8094,"o":78.8,"t":"2025-07-15T04:00:00Z","v":429002,"vw":77.318088},{"c":76.49,"h":77.28,"l":75.43,"n":6365,"o":77.22,"t":"2025-07-16T04:00:00Z","v":246590,"vw":76.461303},{"c":77.53,"h":78.12,"l":76.52,"n":8484,"o":76.52,"t":"2025-07-17T04:00:00Z","v":288154,"vw":77.477605},{"c":76.86,"h":77.92,"l":76.345,"n":7019,"o":77.82,"t":"2025-07-18T04:00:00Z","v":249859,"vw":76.932043},{"c":77.95,"h":78.4,"l":76.86,"n":8571,"o":77.48,"t":"2025-07-21T04:00:00Z","v":253017,"vw":77.96805},{"c":81.35,"h":81.845,"l":78.865,"n":8601,"o":78.87,"t":"2025-07-22T04:00:00Z","v":298719,"vw":81.029995},{"c":81.43,"h":82.71,"l":81.07,"n":8014,"o":82,"t":"2025-07-23T04:00:00Z","v":296103,"vw":81.571592},{"c":81.53,"h":81.545,"l":80.75,"n":8177,"o":81.14,"t":"2025-07-24T04:00:00Z","v":261622,"vw":81.283575},{"c":82.65,"h":82.65,"l":81.325,"n":5384,"o":82.47,"t":"2025-07-25T04:00:00Z","v":169988,"vw":82.308385},{"c":82.18,"h":83.63,"l":82.06,"n":6957,"o":82.64,"t":"2025-07-28T04:00:00Z","v":287938,"vw":82.502595},{"c":82.58,"h":83.5198,"l":81.98,"n":7575,"o":83.02,"t":"2025-07-29T04:00:00Z","v":265150,"vw":82.510656},{"c":81.63,"h":83.49,"l":81,"n":8278,"o":82.67,"t":"2025-07-30T04:00:00Z","v":264802,"vw":82.175998},{"c":81.27,"h":81.71,"l":79.99,"n":12574,"o":81.02,"t":"2025-07-31T04:00:00Z","v":476688,"vw":80.940022},{"c":80.77,"h":81.335,"l":79.21,"n":11714,"o":80.09,"t":"2025-08-01T04:00:00Z","v":422523,"vw":80.631592},{"c":81.55,"h":81.87,"l":80.77,"n":7873,"o":81.3,"t":"2025-08-04T04:00:00Z","v":249270,"vw":81.424436},{"c":82.34,"h":82.37,"l":81.13,"n":12776,"o":81.65,"t":"2025-08-05T04:00:00Z","v":417893,"vw":81.887335},{"c":71.02,"h":76.991,"l":69.19,"n":35955,"o":74.11,"t":"2025-08-06T04:00:00Z","v":1594685,"vw":72.016642},{"c":67.97,"h":73.135,"l":66.95,"n":26116,"o":72.62,"t":"2025-08-07T04:00:00Z","v":1752195,"vw":68.568172},{"c":69.71,"h":70.31,"l":68.34,"n":18870,"o":68.78,"t":"2025-08-08T04:00:00Z","v":1097173,"vw":69.752328},{"c":69.72,"h":70.63,"l":69.26,"n":11630,"o":69.42,"t":"2025-08-11T04:00:00Z","v":590947,"vw":70.022396},{"c":72.83,"h":73.08,"l":70.16,"n":10680,"o":70.56,"t":"2025-08-12T04:00:00Z","v":485655,"vw":72.419335},{"c":75.26,"h":75.87,"l":73.225,"n":13683,"o":73.45,"t":"2025-08-13T04:00:00Z","v":524638,"vw":75.184352},{"c":74.01,"h":74.3718,"l":73.54,"n":9126,"o":73.75,"t":"2025-08-14T04:00:00Z","v":431959,"vw":73.977869},{"c":72.98,"h":74.61,"l":72.681,"n":9912,"o":74.61,"t":"2025-08-15T04:00:00Z","v":398022,"vw":73.156167},{"c":74.02,"h":74.11,"l":72.88,"n":9091,"o":72.88,"t":"2025-08-18T04:00:00Z","v":303118,"vw":73.822162},{"c":73.72,"h":75,"l":73.061,"n":8981,"o":74.28,"t":"2025-08-19T04:00:00Z","v":411260,"vw":73.765887},{"c":72.13,"h":73.5925,"l":72.02,"n":7967,"o":73.33,"t":"2025-08-20T04:00:00Z","v":307146,"vw":72.323511},{"c":72.27,"h":72.4,"l":71,"n":9186,"o":71.5,"t":"2025-08-21T04:00:00Z","v":301079,"vw":72.088981},{"c":75.54,"h":76.22,"l":72.43,"n":10252,"o":72.86,"t":"2025-08-22T04:00:00Z","v":395694,"vw":75.495576},{"c":75.78,"h":75.86,"l":74.915,"n":7871,"o":75.21,"t":"2025-08-25T04:00:00Z","v":251143,"vw":75.554848},{"c":77.3,"h":77.44,"l":75.62,"n":9232,"o":75.75,"t":"2025-08-26T04:00:00Z","v":317800,"vw":77.003},{"c":78.08,"h":78.23,"l":76.61,"n":12717,"o":76.61,"t":"2025-08-27T04:00:00Z","v":458867,"vw":77.899982},{"c":77.71,"h":78.36,"l":77.085,"n":9443,"o":78.36,"t":"2025-08-28T04:00:00Z","v":411512,"vw":77.587909},{"c":76.16,"h":77.635,"l":75.2729,"n":9667,"o":77.4,"t":"2025-08-29T04:00:00Z","v":360906,"vw":76.133848},{"c":76.08,"h":76.82,"l":75.08,"n":11875,"o":75.71,"t":"2025-09-02T04:00:00Z","v":452896,"vw":76.115085},{"c":76.99,"h":77.2,"l":75.375,"n":11036,"o":76,"t":"2025-09-03T04:00:00Z","v":520984,"vw":76.793989},{"c":79.68,"h":79.8,"l":77.485,"n":9208,"o":77.99,"t":"2025-09-04T04:00:00Z","v":348866,"vw":79.293778},{"c":81.34,"h":82.23,"l":80.02,"n":9618,"o":80.68,"t":"2025-09-05T04:00:00Z","v":326625,"vw":81.090517},{"c":80.82,"h":81.21,"l":79.56,"n":10920,"o":81.21,"t":"2025-09-08T04:00:00Z","v":334533,"vw":80.697379},{"c":78.82,"h":80.23,"l":78.43,"n":8392,"o":80.2,"t":"2025-09-09T04:00:00Z","v":241733,"vw":78.966746},{"c":78.31,"h":79.786,"l":78.08,"n":8098,"o":78.81,"t":"2025-09-10T04:00:00Z","v":357603,"vw":78.588431},{"c":79.83,"h":80.34,"l":78.57,"n":9675,"o":78.94,"t":"2025-09-11T04:00:00Z","v":278776,"vw":79.817163},{"c":77.5,"h":80.145,"l":77.44,"n":8437,"o":79.83,"t":"2025-09-12T04:00:00Z","v":232805,"vw":78.081521},{"c":79.01,"h":79.105,"l":77.4,"n":8438,"o":77.95,"t":"2025-09-15T04:00:00Z","v":273451,"vw":78.664183},{"c":77.07,"h":78.92,"l":76.44,"n":7323,"o":78.92,"t":"2025-09-16T04:00:00Z","v":252311,"vw":77.125912},{"c":75.76,"h":78.99,"l":75.02,"n":8569,"o":77.59,"t":"2025-09-17T04:00:00Z","v":228762,"vw":76.376797},{"c":76.59,"h":77.05,"l":75.38,"n":7448,"o":76.14,"t":"2025-09-18T04:00:00Z","v":233085,"vw":76.535989},{"c":75.82,"h":77.244,"l":75.135,"n":7560,"o":76.86,"t":"2025-09-19T04:00:00Z","v":701687,"vw":75.954406},{"c":75.87,"h":76.32,"l":75.14,"n":6361,"o":75.6,"t":"2025-09-22T04:00:00Z","v":221288,"vw":75.824023},{"c":77.01,"h":77.16,"l":75.95,"n":5856,"o":75.95,"t":"2025-09-23T04:00:00Z","v":216857,"vw":76.746157},{"c":76.08,"h":77.49,"l":75.955,"n":7342,"o":76.55,"t":"2025-09-24T04:00:00Z","v":198937,"vw":76.257858},{"c":74.83,"h":76.12,"l":74.62,"n":6250,"o":75.71,"t":"2025-09-25T04:00:00Z","v":170610,"vw":75.04442},{"c":75.6,"h":75.67,"l":74.82,"n":6089,"o":75.13,"t":"2025-09-26T04:00:00Z","v":145901,"vw":75.400131},{"c":75.52,"h":75.97,"l":74.965,"n":6665,"o":75.97,"t":"2025-09-29T04:00:00Z","v":225076,"vw":75.484228},{"c":76.15,"h":76.22,"l":74.89,"n":5967,"o":75.67,"t":"2025-09-30T04:00:00Z","v":226134,"vw":75.914025},{"c":76.16,"h":76.66,"l":75.41,"n":7458,"o":75.88,"t":"2025-10-01T04:00:00Z","v":201574,"vw":76.179769},{"c":77.54,"h":77.685,"l":75.92,"n":8823,"o":76.44,"t":"2025-10-02T04:00:00Z","v":237951,"vw":77.232422},{"c":77.83,"h":79.23,"l":77.47,"n":8824,"o":77.72,"t":"2025-10-03T04:00:00Z","v":245270,"vw":78.130571},{"c":76.58,"h":78.63,"l":76.47,"n":8410,"o":78.63,"t":"2025-10-06T04:00:00Z","v":221682,"vw":76.837598},{"c":76.35,"h":76.56,"l":75.75,"n":8006,"o":76.44,"t":"2025-10-07T04:00:00Z","v":257811,"vw":76.280071},{"c":76.83,"h":77.81,"l":75.9,"n":8527,"o":76.57,"t":"2025-10-08T04:00:00Z","v":249635,"vw":76.93057},{"c":75.08,"h":76.79,"l":74.99,"n":8313,"o":76.77,"t":"2025-10-09T04:00:00Z","v":177043,"vw":75.301775},{"c":73.65,"h":76,"l":73.465,"n":9528,"o":75.24,"t":"2025-10-10T04:00:00Z","v":325906,"vw":74.022915},{"c":72.91,"h":75.055,"l":72.77,"n":7602,"o":74.31,"t":"2025-10-13T04:00:00Z","v":256545,"vw":73.203424},{"c":74.82,"h":75.06,"l":72.06,"n":6913,"o":72.19,"t":"2025-10-14T04:00:00Z","v":242846,"vw":74.225549},{"c":75.67,"h":76.18,"l":74.79,"n":6319,"o":75.07,"t":"2025-10-15T04:00:00Z","v":212857,"vw":75.522043},{"c":74.94,"h":76.06,"l":74.54,"n":7443,"o":75.86,"t":"2025-10-16T04:00:00Z","v":233045,"vw":75.225236},{"c":74.53,"h":75.225,"l":73.74,"n":7325,"o":74.74,"t":"2025-10-17T04:00:00Z","v":220341,"vw":74.435024},{"c":75.24,"h":75.48,"l":74.55,"n":4956,"o":74.79,"t":"2025-10-20T04:00:00Z","v":165192,"vw":75.107054},{"c":76.76,"h":77.395,"l":74.345,"n":5571,"o":74.79,"t":"2025-10-21T04:00:00Z","v":192538,"vw":76.685302},{"c":75.52,"h":77.77,"l":75.43,"n":6961,"o":76.92,"t":"2025-10-22T04:00:00Z","v":237683,"vw":76.01113},{"c":76.05,"h":76.36,"l":75.17,"n":6953,"o":75.17,"t":"2025-10-23T04:00:00Z","v":252767,"vw":75.91177},{"c":76.4,"h":77.445,"l":75.96,"n":6835,"o":77.29,"t":"2025-10-24T04:00:00Z","v":166996,"vw":76.473954},{"c":76.78,"h":78.255,"l":76.2021,"n":6496,"o":76.51,"t":"2025-10-27T04:00:00Z","v":199175,"vw":77.022296},{"c":76.71,"h":77.005,"l":75.64,"n":8707,"o":76,"t":"2025-10-28T04:00:00Z","v":265637,"vw":76.353482},{"c":74.76,"h":77.6218,"l":74.4,"n":9977,"o":76.47,"t":"2025-10-29T04:00:00Z","v":313286,"vw":75.846998},{"c":74.78,"h":76.52,"l":74.5,"n":8917,"o":74.51,"t":"2025-10-30T04:00:00Z","v":275250,"vw":74.987699},{"c":74.01,"h":75.25,"l":73.78,"n":8004,"o":74.19,"t":"2025-10-31T04:00:00Z","v":265236,"vw":74.136078},{"c":75.08,"h":75.305,"l":72.85,"n":9657,"o":73.94,"t":"2025-11-03T05:00:00Z","v":360953,"vw":74.731389},{"c":73.87,"h":75.04,"l":73.72,"n":6564,"o":74.86,"t":"2025-11-04T05:00:00Z","v":223337,"vw":74.09526},{"c":73.37,"h":74.035,"l":72.6615,"n":9790,"o":73.5,"t":"2025-11-05T05:00:00Z","v":319042,"vw":73.379724},{"c":71.24,"h":73.675,"l":70.9074,"n":7850,"o":73.31,"t":"2025-11-06T05:00:00Z","v":287468,"vw":71.51044},{"c":72.15,"h":72.65,"l":70.7,"n":9694,"o":70.7,"t":"2025-11-07T05:00:00Z","v":361022,"vw":71.972408},{"c":72.03,"h":72.55,"l":71.36,"n":10443,"o":72.55,"t":"2025-11-10T05:00:00Z","v":333972,"vw":72.009864},{"c":71.59,"h":72.46,"l":71.47,"n":7094,"o":72.16,"t":"2025-11-11T05:00:00Z","v":228278,"vw":71.728326},{"c":71.79,"h":72.89,"l":71.305,"n":8136,"o":71.81,"t":"2025-11-12T05:00:00Z","v":297538,"vw":71.866861},{"c":70.74,"h":72.99,"l":70.62,"n":8030,"o":71.89,"t":"2025-11-13T05:00:00Z","v":225609,"vw":71.072759},{"c":69.87,"h":71.135,"l":69.67,"n":7799,"o":70.58,"t":"2025-11-14T05:00:00Z","v":281683,"vw":70.12551},{"c":66.79,"h":69.955,"l":66.58,"n":10942,"o":69.87,"t":"2025-11-17T05:00:00Z","v":418201,"vw":67.637631},{"c":66.86,"h":67.22,"l":65.01,"n":11310,"o":66.19,"t":"2025-11-18T05:00:00Z","v":495950,"vw":66.603997},{"c":69.25,"h":72.53,"l":65.74,"n":15922,"o":70.91,"t":"2025-11-19T05:00:00Z","v":812648,"vw":68.658323},{"c":68,"h":70.07,"l":66.965,"n":12739,"o":69.39,"t":"2025-11-20T05:00:00Z","v":550057,"vw":68.229567},{"c":72.14,"h":72.78,"l":68.0001,"n":12379,"o":68.55,"t":"2025-11-21T05:00:00Z","v":651131,"vw":71.812225},{"c":71.8,"h":73.14,"l":70.39,"n":8469,"o":72.12,"t":"2025-11-24T05:00:00Z","v":414495,"vw":72.131084},{"c":75.38,"h":75.72,"l":71.745,"n":9091,"o":72.15,"t":"2025-11-25T05:00:00Z","v":382166,"vw":74.696595},{"c":75.17,"h":76.07,"l":74.46,"n":8980,"o":74.66,"t":"2025-11-26T05:00:00Z","v":502488,"vw":75.277239},{"c":75,"h":75.71,"l":74.575,"n":4285,"o":75.51,"t":"2025-11-28T05:00:00Z","v":139730,"vw":75.056603},{"c":74.08,"h":75.51,"l":73.78,"n":7658,"o":73.81,"t":"2025-12-01T05:00:00Z","v":255376,"vw":74.521731},{"c":73.94,"h":74.88,"l":73.14,"n":6294,"o":74.88,"t":"2025-12-02T05:00:00Z","v":186204,"vw":73.944326},{"c":74.57,"h":74.74,"l":73.76,"n":6253,"o":74.04,"t":"2025-12-03T05:00:00Z","v":223784,"vw":74.504298},{"c":73.25,"h":74.9653,"l":73.205,"n":6095,"o":74.09,"t":"2025-12-04T05:00:00Z","v":212083,"vw":73.589458},{"c":73.9,"h":74.05,"l":72.765,"n":7450,"o":73.73,"t":"2025-12-05T05:00:00Z","v":255066,"vw":73.717114},{"c":73.04,"h":74.27,"l":72.87,"n":7307,"o":74,"t":"2025-12-08T05:00:00Z","v":284510,"vw":73.127427},{"c":73.09,"h":74.04,"l":72.67,"n":6612,"o":72.67,"t":"2025-12-09T05:00:00Z","v":235929,"vw":73.354497},{"c":75.45,"h":76,"l":73.19,"n":8972,"o":73.19,"t":"2025-12-10T05:00:00Z","v":506518,"vw":74.880946},{"c":77.23,"h":77.8225,"l":74.25,"n":9410,"o":75.95,"t":"2025-12-11T05:00:00Z","v":382410,"vw":77.000683},{"c":77.04,"h":77.996,"l":76.24,"n":7353,"o":77.64,"t":"2025-12-12T05:00:00Z","v":434648,"vw":76.960001},{"c":76.84,"h":77.83,"l":76.53,"n":7351,"o":77.83,"t":"2025-12-15T05:00:00Z","v":268007,"vw":76.888471},{"c":76.8,"h":77.38,"l":76.475,"n":7596,"o":77.25,"t":"2025-12-16T05:00:00Z","v":287150,"vw":76.859154},{"c":76.67,"h":77.82,"l":76.39,"n":6763,"o":76.49,"t":"2025-12-17T05:00:00Z","v":384691,"vw":76.703544},{"c":77.41,"h":78.74,"l":77.11,"n":7833,"o":77.66,"t":"2025-12-18T05:00:00Z","v":435112,"vw":77.81925},{"c":76.72,"h":77.465,"l":76.035,"n":5798,"o":76.84,"t":"2025-12-19T05:00:00Z","v":773998,"vw":76.675301},{"c":76.67,"h":77.5,"l":76.255,"n":5425,"o":76.77,"t":"2025-12-22T05:00:00Z","v":177535,"vw":76.751715},{"c":75.22,"h":77.044,"l":75.1,"n":6310,"o":76.25,"t":"2025-12-23T05:00:00Z","v":235467,"vw":75.445507},{"c":75.74,"h":75.93,"l":74.81,"n":2547,"o":75.08,"t":"2025-12-24T05:00:00Z","v":75035,"vw":75.644},{"c":75.56,"h":75.79,"l":74.76,"n":4069,"o":75.44,"t":"2025-12-26T05:00:00Z","v":127609,"vw":75.441808},{"c":75.11,"h":76.16,"l":74.825,"n":7011,"o":75.63,"t":"2025-12-29T05:00:00Z","v":280621,"vw":75.111232},{"c":74.21,"h":75.53,"l":74.1,"n":5945,"o":74.87,"t":"2025-12-30T05:00:00Z","v":235611,"vw":74.440841},{"c":73.65,"h":74.53,"l":73.16,"n":6775,"o":74.37,"t":"2025-12-31T05:00:00Z","v":249538,"vw":73.615649},{"c":75.04,"h":75.2852,"l":73.4414,"n":5582,"o":73.77,"t":"2026-01-02T05:00:00Z","v":182332,"vw":74.782101},{"c":74.83,"h":76.78,"l":74.56,"n":5707,"o":74.56,"t":"2026-01-05T05:00:00Z","v":226507,"vw":75.371647},{"c":76.3,"h":76.39,"l":73.39,"n":5754,"o":74.04,"t":"2026-01-06T05:00:00Z","v":248298,"vw":75.768766},{"c":74.46,"h":76.56,"l":74.3355,"n":5819,"o":76.55,"t":"2026-01-07T05:00:00Z","v":225503,"vw":74.85219},{"c":77.63,"h":77.99,"l":73.9,"n":6505,"o":73.9,"t":"2026-01-08T05:00:00Z","v":268544,"vw":77.216901},{"c":81.15,"h":81.41,"l":78.135,"n":6380,"o":78.53,"t":"2026-01-09T05:00:00Z","v":229009,"vw":80.644149},{"c":82.35,"h":82.81,"l":80.4867,"n":4467,"o":81.08,"t":"2026-01-12T05:00:00Z","v":147876,"vw":82.157774},{"c":83.15,"h":83.365,"l":82.1,"n":5309,"o":82.4,"t":"2026-01-13T05:00:00Z","v":190804,"vw":82.930672},{"c":83.91,"h":84.29,"l":82.76,"n":7083,"o":83.32,"t":"2026-01-14T05:00:00Z","v":234110,"vw":83.582399},{"c":85.2,"h":85.8,"l":84.2,"n":5994,"o":84.37,"t":"2026-01-15T05:00:00Z","v":212332,"vw":85.147815},{"c":84.81,"h":86.03,"l":83.93,"n":6782,"o":85.42,"t":"2026-01-16T05:00:00Z","v":298676,"vw":84.904201},{"c":82.64,"h":83.56,"l":82.28,"n":5586,"o":83.55,"t":"2026-01-20T05:00:00Z","v":147452,"vw":82.724469},{"c":85.63,"h":85.88,"l":83,"n":6145,"o":83.04,"t":"2026-01-21T05:00:00Z","v":218491,"vw":85.025401},{"c":84.8,"h":86.11,"l":84.3544,"n":5573,"o":85.64,"t":"2026-01-22T05:00:00Z","v":178159,"vw":84.872892},{"c":83.51,"h":84.89,"l":83.14,"n":5812,"o":83.95,"t":"2026-01-23T05:00:00Z","v":233774,"vw":83.780785},{"c":83.53,"h":84,"l":82.73,"n":5997,"o":83.7,"t":"2026-01-26T05:00:00Z","v":195702,"vw":83.479031},{"c":82.38,"h":84.035,"l":82.28,"n":5670,"o":83.63,"t":"2026-01-27T05:00:00Z","v":173075,"vw":82.600159},{"c":81.39,"h":82.81,"l":81.28,"n":7204,"o":82.53,"t":"2026-01-28T05:00:00Z","v":360556,"vw":81.730021},{"c":81.77,"h":82.275,"l":80.69,"n":8317,"o":82.02,"t":"2026-01-29T05:00:00Z","v":274065,"vw":81.638896},{"c":81.45,"h":82.095,"l":80.4646,"n":8325,"o":81.39,"t":"2026-01-30T05:00:00Z","v":301324,"vw":81.448389},{"c":81.14,"h":82.757,"l":81.03,"n":8667,"o":82.11,"t":"2026-02-02T05:00:00Z","v":361978,"vw":81.506611},{"c":83.11,"h":84.94,"l":81,"n":8380,"o":81.03,"t":"2026-02-03T05:00:00Z","v":249547,"vw":83.117381},{"c":84.73,"h":85.32,"l":82.745,"n":14584,"o":83.85,"t":"2026-02-04T05:00:00Z","v":549466,"vw":84.4103},{"c":89.57,"h":90.49,"l":82.82,"n":16269,"o":82.82,"t":"2026-02-05T05:00:00Z","v":557295,"vw":88.895053},{"c":94.84,"h":95.34,"l":89.76,"n":21959,"o":89.97,"t":"2026-02-06T05:00:00Z","v":1183184,"vw":94.265225},{"c":94.82,"h":97.58,"l":94.25,"n":10909,"o":95.9,"t":"2026-02-09T05:00:00Z","v":420412,"vw":95.386335},{"c":93.64,"h":96.18,"l":92.83,"n":10466,"o":95.14,"t":"2026-02-10T05:00:00Z","v":446392,"vw":93.889001},{"c":93.94,"h":94.05,"l":89.85,"n":12376,"o":93.21,"t":"2026-02-11T05:00:00Z","v":689294,"vw":93.044401},{"c":92.19,"h":95.44,"l":91.72,"n":7704,"o":94.16,"t":"2026-02-12T05:00:00Z","v":330507,"vw":92.388265},{"c":93.6,"h":94.28,"l":91.36,"n":7201,"o":92.59,"t":"2026-02-13T05:00:00Z","v":258168,"vw":93.556948},{"c":92.07,"h":93.66,"l":91.01,"n":9323,"o":93.02,"t":"2026-02-17T05:00:00Z","v":380806,"vw":92.052621},{"c":89.52,"h":93.09,"l":89.22,"n":7538,"o":91.13,"t":"2026-02-18T05:00:00Z","v":295008,"vw":89.953336},{"c":87.77,"h":89.845,"l":87.28,"n":8259,"o":88.78,"t":"2026-02-19T05:00:00Z","v":359585,"vw":87.92409},{"c":88.62,"h":89.76,"l":86.83,"n":8920,"o":87.95,"t":"2026-02-20T05:00:00Z","v":354119,"vw":88.406965},{"c":86.59,"h":89,"l":85.615,"n":6926,"o":88.96,"t":"2026-02-23T05:00:00Z","v":227368,"vw":86.507931},{"c":87.48,"h":88,"l":86.77,"n":6574,"o":86.97,"t":"2026-02-24T05:00:00Z","v":231235,"vw":87.424206},{"c":85.48,"h":87.6,"l":84.6,"n":6423,"o":87.6,"t":"2026-02-25T05:00:00Z","v":220590,"vw":85.498622},{"c":85.8,"h":86.415,"l":85.01,"n":8053,"o":86.04,"t":"2026-02-26T05:00:00Z","v":377229,"vw":85.803791},{"c":85.24,"h":85.3,"l":83.9501,"n":5961,"o":84.51,"t":"2026-02-27T05:00:00Z","v":255996,"vw":84.918033},{"c":84.56,"h":85.26,"l":83.53,"n":8401,"o":83.96,"t":"2026-03-02T05:00:00Z","v":315722,"vw":84.605201},{"c":82.12,"h":82.81,"l":79.58,"n":7659,"o":82.59,"t":"2026-03-03T05:00:00Z","v":387769,"vw":81.931974},{"c":81.77,"h":83.36,"l":81.31,"n":5360,"o":83.36,"t":"2026-03-04T05:00:00Z","v":215210,"vw":81.843081},{"c":79.81,"h":81.5,"l":78.8,"n":8815,"o":80.62,"t":"2026-03-05T05:00:00Z","v":418205,"vw":79.766686},{"c":77.43,"h":78.57,"l":76.34,"n":8411,"o":78,"t":"2026-03-06T05:00:00Z","v":300785,"vw":77.342683},{"c":76.47,"h":76.86,"l":74.265,"n":9456,"o":75.87,"t":"2026-03-09T04:00:00Z","v":355123,"vw":75.681283},{"c":75.29,"h":77.61,"l":75.28,"n":9038,"o":76.57,"t":"2026-03-10T04:00:00Z","v":353608,"vw":76.039853},{"c":74.15,"h":76.195,"l":73.92,"n":8338,"o":75.28,"t":"2026-03-11T04:00:00Z","v":344701,"vw":74.47655},{"c":70.06,"h":73.365,"l":69.71,"n":9480,"o":72.62,"t":"2026-03-12T04:00:00Z","v":478497,"vw":70.881176},{"c":70.82,"h":71.2,"l":69.08,"n":8288,"o":70.41,"t":"2026-03-13T04:00:00Z","v":339361,"vw":70.479712},{"c":72.77,"h":72.86,"l":71.305,"n":8048,"o":71.59,"t":"2026-03-16T04:00:00Z","v":343254,"vw":72.501986},{"c":72.98,"h":74.26,"l":72.775,"n":8389,"o":73.62,"t":"2026-03-17T04:00:00Z","v":350435,"vw":73.153681},{"c":71.14,"h":72.895,"l":70.8001,"n":9845,"o":72.09,"t":"2026-03-18T04:00:00Z","v":437462,"vw":71.368063},{"c":69.56,"h":71.2,"l":68.965,"n":7410,"o":70.47,"t":"2026-03-19T04:00:00Z","v":293214,"vw":69.773282},{"c":68.25,"h":69.4772,"l":67.51,"n":8547,"o":69.46,"t":"2026-03-20T04:00:00Z","v":651626,"vw":68.296657},{"c":71.17,"h":72.22,"l":70.7975,"n":7625,"o":71.07,"t":"2026-03-23T04:00:00Z","v":349137,"vw":71.336647},{"c":71.63,"h":72.91,"l":70.05,"n":6987,"o":70.16,"t":"2026-03-24T04:00:00Z","v":289248,"vw":71.840487},{"c":72.36,"h":73.16,"l":71.18,"n":7461,"o":72.76,"t":"2026-03-25T04:00:00Z","v":174074,"vw":72.143878},{"c":71.13,"h":72.65,"l":70.705,"n":7424,"o":71.37,"t":"2026-03-26T04:00:00Z","v":239185,"vw":71.337793},{"c":70.52,"h":71.79,"l":70.14,"n":6734,"o":70.98,"t":"2026-03-27T04:00:00Z","v":177274,"vw":70.688721},{"c":70.53,"h":71.98,"l":70.53,"n":8391,"o":71.24,"t":"2026-03-30T04:00:00Z","v":324060,"vw":71.05539},{"c":72.68,"h":73.82,"l":70.76,"n":7607,"o":71.95,"t":"2026-03-31T04:00:00Z","v":340435,"vw":72.416165},{"c":73.26,"h":73.92,"l":72.4,"n":7906,"o":72.74,"t":"2026-04-01T04:00:00Z","v":287386,"vw":73.335915},{"c":71.42,"h":73.5,"l":70.635,"n":6258,"o":71.79,"t":"2026-04-02T04:00:00Z","v":185449,"vw":71.503803},{"c":72,"h":72.04,"l":70.22,"n":5647,"o":71.13,"t":"2026-04-06T04:00:00Z","v":233916,"vw":71.774022},{"c":72.37,"h":72.49,"l":70.735,"n":6578,"o":71.29,"t":"2026-04-07T04:00:00Z","v":266735,"vw":71.949391},{"c":75.8,"h":77.04,"l":75.44,"n":8378,"o":76.26,"t":"2026-04-08T04:00:00Z","v":499819,"vw":76.04888},{"c":78.17,"h":78.69,"l":75.05,"n":12318,"o":75.05,"t":"2026-04-09T04:00:00Z","v":914274,"vw":77.68681},{"c":78.19,"h":78.795,"l":77.78,"n":5832,"o":78.36,"t":"2026-04-10T04:00:00Z","v":233769,"vw":78.211524},{"c":80.89,"h":81.05,"l":77.02,"n":11228,"o":77.86,"t":"2026-04-13T04:00:00Z","v":440420,"vw":79.661805},{"c":82.72,"h":83.49,"l":80.32,"n":9268,"o":80.74,"t":"2026-04-14T04:00:00Z","v":426110,"vw":82.732742},{"c":83.02,"h":83.16,"l":81.32,"n":11226,"o":82.32,"t":"2026-04-15T04:00:00Z","v":401630,"vw":82.636837},{"c":83.84,"h":84.02,"l":82.535,"n":10247,"o":83,"t":"2026-04-16T04:00:00Z","v":397830,"vw":83.663709},{"c":87.81,"h":89.395,"l":86.15,"n":9426,"o":86.19,"t":"2026-04-17T04:00:00Z","v":451712,"vw":87.890214},{"c":90.78,"h":91.42,"l":86.6001,"n":12566,"o":87.4,"t":"2026-04-20T04:00:00Z","v":551785,"vw":90.115723},{"c":90.09,"h":92.6,"l":89.525,"n":9127,"o":91.48,"t":"2026-04-21T04:00:00Z","v":413352,"vw":90.675136},{"c":91.1,"h":92.525,"l":90.575,"n":8177,"o":91.44,"t":"2026-04-22T04:00:00Z","v":360328,"vw":91.29058},{"c":92.27,"h":93.515,"l":91.12,"n":9806,"o":91.73,"t":"2026-04-23T04:00:00Z","v":394174,"vw":92.247306},{"c":93.03,"h":93.21,"l":91.252,"n":8108,"o":92.45,"t":"2026-04-24T04:00:00Z","v":305299,"vw":92.604839},{"c":94.34,"h":95.09,"l":93.11,"n":10402,"o":93.19,"t":"2026-04-27T04:00:00Z","v":475463,"vw":94.317166},{"c":92.07,"h":95.2,"l":90.78,"n":9996,"o":94.54,"t":"2026-04-28T04:00:00Z","v":369621,"vw":92.664905},{"c":88.63,"h":92.285,"l":88.28,"n":10251,"o":92.05,"t":"2026-04-29T04:00:00Z","v":468823,"vw":89.150667},{"c":91.17,"h":91.73,"l":89.35,"n":8729,"o":89.35,"t":"2026-04-30T04:00:00Z","v":342424,"vw":90.882255},{"c":92.55,"h":93.37,"l":91.235,"n":9113,"o":91.94,"t":"2026-05-01T04:00:00Z","v":307295,"vw":92.551203},{"c":88.75,"h":92.005,"l":88.22,"n":12023,"o":91.59,"t":"2026-05-04T04:00:00Z","v":363692,"vw":89.022535},{"c":91.05,"h":91.5599,"l":88.33,"n":9684,"o":89.01,"t":"2026-05-05T04:00:00Z","v":344478,"vw":90.812894},{"c":92.58,"h":94.86,"l":92,"n":11592,"o":93.52,"t":"2026-05-06T04:00:00Z","v":493201,"vw":93.320036},{"c":90.68,"h":93.43,"l":86,"n":12284,"o":89.5,"t":"2026-05-07T04:00:00Z","v":405713,"vw":90.659083},{"c":88.02,"h":93.43,"l":87.78,"n":8879,"o":91.23,"t":"2026-05-08T04:00:00Z","v":379936,"vw":89.833764},{"c":86.19,"h":87.9,"l":84.46,"n":10715,"o":87.9,"t":"2026-05-11T04:00:00Z","v":406186,"vw":86.024199},{"c":83.32,"h":87.04,"l":82.45,"n":12179,"o":85.87,"t":"2026-05-12T04:00:00Z","v":507518,"vw":83.642786},{"c":82.87,"h":83.91,"l":81.955,"n":8786,"o":83.1,"t":"2026-05-13T04:00:00Z","v":372721,"vw":82.853189},{"c":85.91,"h":85.92,"l":83.89,"n":8777,"o":84.08,"t":"2026-05-14T04:00:00Z","v":356601,"vw":85.504924},{"c":81.85,"h":84.84,"l":81.77,"n":8002,"o":84.79,"t":"2026-05-15T04:00:00Z","v":409501,"vw":82.326851},{"c":82.83,"h":84.9,"l":81.67,"n":11245,"o":82.28,"t":"2026-05-18T04:00:00Z","v":498074,"vw":83.077044},{"c":79.78,"h":81.57,"l":78,"n":11023,"o":81.18,"t":"2026-05-19T04:00:00Z","v":443198,"vw":79.608112},{"c":83.36,"h":83.42,"l":79,"n":9143,"o":79.97,"t":"2026-05-20T04:00:00Z","v":432732,"vw":82.39276},{"c":84.64,"h":85.11,"l":81.1981,"n":7388,"o":82.1,"t":"2026-05-21T04:00:00Z","v":291577,"vw":84.247037},{"c":84.88,"h":85.71,"l":83.75,"n":7534,"o":84.92,"t":"2026-05-22T04:00:00Z","v":278742,"vw":84.891547},{"c":86.39,"h":86.97,"l":85.71,"n":6981,"o":85.86,"t":"2026-05-26T04:00:00Z","v":256057,"vw":86.369208},{"c":87.71,"h":89.18,"l":87.27,"n":7322,"o":87.72,"t":"2026-05-27T04:00:00Z","v":230692,"vw":87.878769},{"c":88.06,"h":88.56,"l":85.93,"n":6655,"o":86.65,"t":"2026-05-28T04:00:00Z","v":236339,"vw":87.910792},{"c":87.98,"h":89.08,"l":87.3475,"n":7490,"o":87.65,"t":"2026-05-29T04:00:00Z","v":353039,"vw":88.265795},{"c":85.18,"h":86.82,"l":83.73,"n":8526,"o":86.82,"t":"2026-06-01T04:00:00Z","v":396669,"vw":85.12897},{"c":84.88,"h":86.565,"l":84.755,"n":6538,"o":85.62,"t":"2026-06-02T04:00:00Z","v":220855,"vw":85.187452},{"c":86.14,"h":86.46,"l":84.593,"n":7751,"o":84.74,"t":"2026-06-03T04:00:00Z","v":340400,"vw":85.794782},{"c":85.9,"h":87.795,"l":85.32,"n":7165,"o":87.43,"t":"2026-06-04T04:00:00Z","v":327908,"vw":85.920799},{"c":85.5,"h":86.735,"l":84.89,"n":8250,"o":85.18,"t":"2026-06-05T04:00:00Z","v":275442,"vw":85.662315},{"c":86.73,"h":87.845,"l":85.33,"n":7121,"o":85.93,"t":"2026-06-08T04:00:00Z","v":269826,"vw":86.923725},{"c":92.27,"h":92.5,"l":88,"n":9785,"o":88,"t":"2026-06-09T04:00:00Z","v":321910,"vw":91.386633},{"c":90.78,"h":92.55,"l":89.59,"n":8481,"o":92.24,"t":"2026-06-10T04:00:00Z","v":347046,"vw":90.783338},{"c":95.3,"h":95.31,"l":91.22,"n":7466,"o":92.28,"t":"2026-06-11T04:00:00Z","v":275584,"vw":93.879034},{"c":93.72,"h":95.92,"l":93.64,"n":8174,"o":95.92,"t":"2026-06-12T04:00:00Z","v":342629,"vw":94.547529},{"c":94.73,"h":96.32,"l":93.93,"n":7552,"o":95.18,"t":"2026-06-15T04:00:00Z","v":241429,"vw":94.798832},{"c":94.01,"h":96.91,"l":93.93,"n":8327,"o":94.98,"t":"2026-06-16T04:00:00Z","v":327730,"vw":94.542067},{"c":88.84,"h":95.82,"l":88.51,"n":13743,"o":93.22,"t":"2026-06-17T04:00:00Z","v":662444,"vw":90.305641},{"c":91.13,"h":93.69,"l":90.25,"n":10820,"o":90.25,"t":"2026-06-18T04:00:00Z","v":760490,"vw":91.309484},{"c":89.43,"h":91.87,"l":88.9,"n":8917,"o":91.36,"t":"2026-06-22T04:00:00Z","v":354205,"vw":89.87356},{"c":90.33,"h":90.62,"l":88.17,"n":8385,"o":88.71,"t":"2026-06-23T04:00:00Z","v":333159,"vw":90.130373},{"c":94.86,"h":96.11,"l":91.1,"n":11027,"o":91.46,"t":"2026-06-24T04:00:00Z","v":438448,"vw":94.89951},{"c":95.92,"h":97.67,"l":93.9328,"n":8887,"o":95.77,"t":"2026-06-25T04:00:00Z","v":249125,"vw":96.058876},{"c":96.42,"h":97.7,"l":95.135,"n":12349,"o":95.88,"t":"2026-06-26T04:00:00Z","v":1269638,"vw":96.514836},{"c":96.38,"h":96.6183,"l":93.86,"n":8447,"o":95.25,"t":"2026-06-29T04:00:00Z","v":407507,"vw":95.605092},{"c":97.53,"h":98.365,"l":96.08,"n":8478,"o":97.17,"t":"2026-06-30T04:00:00Z","v":329404,"vw":97.530059},{"c":92.37,"h":97.4,"l":92.3,"n":7997,"o":96.72,"t":"2026-07-01T04:00:00Z","v":337920,"vw":93.60196},{"c":92.86,"h":93.98,"l":91.49,"n":8920,"o":92.86,"t":"2026-07-02T04:00:00Z","v":329875,"vw":92.567706},{"c":93.08,"h":94.9,"l":90.57,"n":8883,"o":93.25,"t":"2026-07-06T04:00:00Z","v":321935,"vw":92.605604},{"c":92.35,"h":93.54,"l":91.49,"n":8800,"o":92.94,"t":"2026-07-07T04:00:00Z","v":388760,"vw":92.744169},{"c":89.8,"h":90.8,"l":88.69,"n":9902,"o":90.78,"t":"2026-07-08T04:00:00Z","v":390385,"vw":89.728666},{"c":91.65,"h":91.82,"l":90.48,"n":7680,"o":90.72,"t":"2026-07-09T04:00:00Z","v":317271,"vw":91.493397},{"c":91.11,"h":93.02,"l":91.07,"n":6205,"o":91.56,"t":"2026-07-10T04:00:00Z","v":203086,"vw":91.651094},{"c":89.96,"h":92.07,"l":89.11,"n":7462,"o":90.43,"t":"2026-07-13T04:00:00Z","v":363497,"vw":90.065015},{"c":90.83,"h":92.47,"l":90.51,"n":6745,"o":91.35,"t":"2026-07-14T04:00:00Z","v":248625,"vw":90.948436},{"c":91.66,"h":92.005,"l":90.53,"n":7626,"o":90.75,"t":"2026-07-15T04:00:00Z","v":316159,"vw":91.479093},{"c":93.61,"h":94.4,"l":90.88,"n":7866,"o":90.88,"t":"2026-07-16T04:00:00Z","v":210424,"vw":93.512727},{"c":91.47,"h":94.5,"l":90.85,"n":6171,"o":92.3,"t":"2026-07-17T04:00:00Z","v":200877,"vw":91.781309},{"c":89.07,"h":91.97,"l":88.85,"n":5817,"o":91.7,"t":"2026-07-20T04:00:00Z","v":189151,"vw":89.255001},{"c":88.78,"h":90.52,"l":88.11,"n":8738,"o":89.65,"t":"2026-07-21T04:00:00Z","v":268315,"vw":88.872143},{"c":89.67,"h":91.29,"l":88.63,"n":6536,"o":88.63,"t":"2026-07-22T04:00:00Z","v":193343,"vw":89.586585},{"c":88.91,"h":89.645,"l":87.16,"n":7872,"o":88.03,"t":"2026-07-23T04:00:00Z","v":262066,"vw":88.721173},{"c":90.62,"h":92.02,"l":89.06,"n":7452,"o":89.1,"t":"2026-07-24T04:00:00Z","v":285117,"vw":90.736332},{"c":93.26,"h":93.6175,"l":91.23,"n":9267,"o":91.91,"t":"2026-07-27T04:00:00Z","v":276645,"vw":92.862935},{"c":93.47,"h":95.63,"l":92.335,"n":8255,"o":94.49,"t":"2026-07-28T04:00:00Z","v":327173,"vw":93.549642},{"c":87.59,"h":92.29,"l":86.59,"n":10850,"o":92.29,"t":"2026-07-29T04:00:00Z","v":458280,"vw":88.633313},{"c":87.9,"h":89.845,"l":87.48,"n":7125,"o":88.96,"t":"2026-07-30T04:00:00Z","v":208535,"vw":88.007921},{"c":86.17,"h":88.33,"l":86.12,"n":8077,"o":88.18,"t":"2026-07-31T04:00:00Z","v":326428,"vw":86.603388},{"c":89.41,"h":89.91,"l":86.61,"n":10314,"o":87.3,"t":"2026-08-03T04:00:00Z","v":449827,"vw":88.652172},{"c":93.58,"h":94,"l":89.9,"n":10621,"o":90.75,"t":"2026-08-04T04:00:00Z","v":411527,"vw":93.091407},{"c":102.81,"h":104.69,"l":97.04,"n":17732,"o":97.04,"t":"2026-08-05T04:00:00Z","v":785547,"vw":102.322921},{"c":106.3,"h":107.0651,"l":102.01,"n":15256,"o":104.05,"t":"2026-08-06T04:00:00Z","v":471170,"vw":105.610782},{"c":107.22,"h":108.57,"l":106.25,"n":7906,"o":106.5,"t":"2026-08-07T04:00:00Z","v":274612,"vw":107.269695},{"c":104.8,"h":106.25,"l":101.28,"n":11944,"o":106.25,"t":"2026-08-10T04:00:00Z","v":434105,"vw":104.464254},{"c":106.75,"h":107.855,"l":105.45,"n":8734,"o":105.85,"t":"2026-08-11T04:00:00Z","v":307555,"vw":106.838733},{"c":104.88,"h":107.02,"l":103.3,"n":9883,"o":107,"t":"2026-08-12T04:00:00Z","v":446634,"vw":104.520703},{"c":105.97,"h":107.29,"l":103.85,"n":7677,"o":106,"t":"2026-08-13T04:00:00Z","v":357453,"vw":106.01146},{"c":104.16,"h":107,"l":103.9,"n":9106,"o":104.94,"t":"2026-08-14T04:00:00Z","v":261639,"vw":104.451862},{"c":102.18,"h":104,"l":101.65,"n":8935,"o":103.71,"t":"2026-08-17T04:00:00Z","v":308625,"vw":102.35084},{"c":101.24,"h":102.715,"l":99.48,"n":9928,"o":102,"t":"2026-08-18T04:00:00Z","v":259935,"vw":101.640089},{"c":102.9,"h":104.285,"l":101.68,"n":7988,"o":102.85,"t":"2026-08-19T04:00:00Z","v":342229,"vw":102.631016},{"c":100.13,"h":102.7,"l":99.255,"n":9637,"o":100.5,"t":"2026-08-20T04:00:00Z","v":302854,"vw":100.294193},{"c":100.55,"h":101.595,"l":99.1241,"n":7691,"o":100.54,"t":"2026-08-21T04:00:00Z","v":292698,"vw":100.388176},{"c":101.38,"h":101.98,"l":100.74,"n":8382,"o":100.95,"t":"2026-08-24T04:00:00Z","v":369510,"vw":101.192303},{"c":101.38,"h":102.96,"l":100.56,"n":5990,"o":102.96,"t":"2026-08-25T04:00:00Z","v":176490,"vw":101.275128},{"c":100.82,"h":102.795,"l":100.26,"n":7977,"o":102.08,"t":"2026-08-26T04:00:00Z","v":317574,"vw":101.002658},{"c":99.2,"h":102.12,"l":98.45,"n":7714,"o":99.62,"t":"2026-08-27T04:00:00Z","v":255881,"vw":99.159677},{"c":98.98,"h":99.86,"l":97.58,"n":8421,"o":99.78,"t":"2026-08-28T04:00:00Z","v":227778,"vw":98.825},{"c":97.39,"h":98.23,"l":96.911,"n":6649,"o":97.95,"t":"2026-08-31T04:00:00Z","v":282654,"vw":97.477156},{"c":94.44,"h":97.58,"l":94.2,"n":7074,"o":96.31,"t":"2026-09-01T04:00:00Z","v":320842,"vw":94.76738},{"c":95.83,"h":96.86,"l":94.425,"n":9005,"o":95.44,"t":"2026-09-02T04:00:00Z","v":405126,"vw":96.026309},{"c":97.75,"h":97.815,"l":96.13,"n":8348,"o":97.16,"t":"2026-09-03T04:00:00Z","v":381354,"vw":97.425333},{"c":99.68,"h":99.73,"l":96.995,"n":8229,"o":97.52,"t":"2026-09-04T04:00:00Z","v":279113,"vw":99.447872},{"c":97.33,"h":99.23,"l":96.98,"n":7905,"o":99.23,"t":"2026-09-08T04:00:00Z","v":264092,"vw":97.553618},{"c":97.59,"h":97.82,"l":96.465,"n":7173,"o":97.06,"t":"2026-09-09T04:00:00Z","v":230021,"vw":97.420779},{"c":95.3,"h":96.82,"l":95.02,"n":8865,"o":96.13,"t":"2026-09-10T04:00:00Z","v":232786,"vw":95.512938},{"c":96.03,"h":96.99,"l":95.73,"n":6295,"o":96.52,"t":"2026-09-11T04:00:00Z","v":224901,"vw":96.18456},{"c":93.81,"h":95.195,"l":93.32,"n":9774,"o":94.14,"t":"2026-09-14T04:00:00Z","v":383274,"vw":93.887428},{"c":92.76,"h":94.03,"l":91.92,"n":9567,"o":93.92,"t":"2026-09-15T04:00:00Z","v":357287,"vw":93.050439},{"c":93.21,"h":94.92,"l":91.79,"n":12277,"o":93.5,"t":"2026-09-16T04:00:00Z","v":592491,"vw":93.688436},{"c":93.02,"h":96.395,"l":92.64,"n":8175,"o":95.45,"t":"2026-09-17T04:00:00Z","v":239942,"vw":93.371903},{"c":93.22,"h":93.25,"l":91.33,"n":7673,"o":92.4,"t":"2026-09-18T04:00:00Z","v":841757,"vw":93.066143},{"c":95.12,"h":95.32,"l":93.15,"n":7286,"o":94.04,"t":"2026-09-21T04:00:00Z","v":250001,"vw":94.915615},{"c":97.46,"h":98.36,"l":96.285,"n":8978,"o":97.11,"t":"2026-09-22T04:00:00Z","v":402356,"vw":97.460331},{"c":96.59,"h":97.8,"l":95.39,"n":8846,"o":96.07,"t":"2026-09-23T04:00:00Z","v":242224,"vw":96.87219},{"c":96.54,"h":97.33,"l":95.07,"n":7734,"o":96.68,"t":"2026-09-24T04:00:00Z","v":282901,"vw":96.377041},{"c":98.39,"h":98.705,"l":96.51,"n":6780,"o":96.62,"t":"2026-09-25T04:00:00Z","v":340790,"vw":98.243539},{"c":96.08,"h":98.45,"l":95.66,"n":7908,"o":97.02,"t":"2026-09-28T04:00:00Z","v":306398,"vw":96.429944},{"c":94.31,"h":96.76,"l":94.245,"n":9249,"o":96.53,"t":"2026-09-29T04:00:00Z","v":306046,"vw":94.690837},{"c":93.04,"h":94.59,"l":92.78,"n":8270,"o":94.59,"t":"2026-09-30T04:00:00Z","v":591038,"vw":93.453702},{"c":93.15,"h":93.66,"l":90.6804,"n":8658,"o":92.88,"t":"2026-10-01T04:00:00Z","v":474509,"vw":92.853922},{"c":93.97,"h":96.0909,"l":93.85,"n":10470,"o":95.32,"t":"2026-10-02T04:00:00Z","v":334136,"vw":94.323184},{"c":94.09,"h":95.26,"l":92.435,"n":10256,"o":93.85,"t":"2026-10-05T04:00:00Z","v":461545,"vw":94.33966},{"c":94.51,"h":95.51,"l":93.96,"n":7381,"o":95.04,"t":"2026-10-06T04:00:00Z","v":262861,"vw":94.68593},{"c":94,"h":94.31,"l":91.54,"n":8060,"o":92.94,"t":"2026-10-07T04:00:00Z","v":361719,"vw":93.653511},{"c":92.15,"h":93.43,"l":91.4089,"n":10680,"o":92.63,"t":"2026-10-08T04:00:00Z","v":355344,"vw":92.191993},{"c":90.59,"h":93.1036,"l":90.39,"n":7683,"o":92.67,"t":"2026-10-09T04:00:00Z","v":338417,"vw":90.844479},{"c":89.74,"h":91.4196,"l":89.05,"n":8325,"o":89.99,"t":"2026-10-12T04:00:00Z","v":298699,"vw":90.246496},{"c":92.23,"h":92.44,"l":89.6801,"n":8549,"o":90.75,"t":"2026-10-13T04:00:00Z","v":293445,"vw":91.360412},{"c":92.08,"h":94.9,"l":90.52,"n":10408,"o":91.36,"t":"2026-10-14T04:00:00Z","v":417959,"vw":91.614113},{"c":93.21,"h":95.1301,"l":92.82,"n":10300,"o":93.19,"t":"2026-10-15T04:00:00Z","v":500845,"vw":93.687116},{"c":92.85,"h":95.38,"l":91.99,"n":7211,"o":93.18,"t":"2026-10-16T04:00:00Z","v":220220,"vw":93.129801},{"c":92.66,"h":93.76,"l":91.8832,"n":6376,"o":93.38,"t":"2026-10-19T04:00:00Z","v":198777,"vw":92.765356},{"c":94.99,"h":95.42,"l":93.31,"n":6516,"o":93.43,"t":"2026-10-20T04:00:00Z","v":379407,"vw":94.707074},{"c":94.63,"h":95.245,"l":93.6,"n":6150,"o":94.9,"t":"2026-10-21T04:00:00Z","v":260255,"vw":94.614136},{"c":97,"h":97.75,"l":94.755,"n":7906,"o":94.97,"t":"2026-10-22T04:00:00Z","v":363021,"vw":96.643437}],"volatilityBars":[{"c":96.7249,"h":98.225,"l":96.43,"n":94,"o":97.11,"t":"2026-09-22T13:30:00Z","v":5332,"vw":97.063893},{"c":97.95,"h":97.95,"l":97.4,"n":164,"o":97.43,"t":"2026-09-22T13:45:00Z","v":2744,"vw":97.672947},{"c":97.76,"h":98.36,"l":97.44,"n":230,"o":97.98,"t":"2026-09-22T14:00:00Z","v":19591,"vw":98.30189},{"c":97.615,"h":97.69,"l":97.3,"n":149,"o":97.69,"t":"2026-09-22T14:15:00Z","v":3144,"vw":97.5125},{"c":96.94,"h":97.54,"l":96.91,"n":217,"o":97.39,"t":"2026-09-22T14:30:00Z","v":7579,"vw":97.07154},{"c":96.64,"h":97.0122,"l":96.5,"n":255,"o":96.93,"t":"2026-09-22T14:45:00Z","v":20564,"vw":96.802551},{"c":96.29,"h":96.65,"l":96.285,"n":244,"o":96.645,"t":"2026-09-22T15:00:00Z","v":8008,"vw":96.512849},{"c":96.36,"h":97.17,"l":96.36,"n":266,"o":96.525,"t":"2026-09-22T15:15:00Z","v":11265,"vw":96.760927},{"c":96.51,"h":96.565,"l":96.39,"n":203,"o":96.415,"t":"2026-09-22T15:30:00Z","v":17311,"vw":96.46533},{"c":96.645,"h":96.72,"l":96.515,"n":187,"o":96.515,"t":"2026-09-22T15:45:00Z","v":4054,"vw":96.626795},{"c":96.81,"h":96.83,"l":96.8,"n":37,"o":96.83,"t":"2026-09-22T16:00:00Z","v":952,"vw":96.81375},{"c":96.84,"h":96.84,"l":96.73,"n":111,"o":96.78,"t":"2026-09-22T16:15:00Z","v":1916,"vw":96.79},{"c":97.18,"h":97.18,"l":97.12,"n":75,"o":97.12,"t":"2026-09-22T16:30:00Z","v":1077,"vw":97.16},{"c":97.6999,"h":97.7,"l":97.34,"n":153,"o":97.34,"t":"2026-09-22T16:45:00Z","v":2500,"vw":97.550951},{"c":97.55,"h":97.82,"l":97.5275,"n":186,"o":97.605,"t":"2026-09-22T17:00:00Z","v":6553,"vw":97.70972},{"c":97.59,"h":97.65,"l":97.31,"n":297,"o":97.49,"t":"2026-09-22T17:15:00Z","v":13125,"vw":97.574878},{"c":97.54,"h":97.63,"l":97.54,"n":94,"o":97.62,"t":"2026-09-22T17:30:00Z","v":1365,"vw":97.574},{"c":98.03,"h":98.09,"l":97.44,"n":352,"o":97.48,"t":"2026-09-22T17:45:00Z","v":8280,"vw":97.727151},{"c":97.94,"h":98.21,"l":97.94,"n":167,"o":98.14,"t":"2026-09-22T18:00:00Z","v":2543,"vw":98.111154},{"c":98.06,"h":98.06,"l":97.93,"n":40,"o":97.94,"t":"2026-09-22T18:15:00Z","v":1162,"vw":97.965834},{"c":97.76,"h":97.96,"l":97.755,"n":197,"o":97.9,"t":"2026-09-22T18:30:00Z","v":4454,"vw":97.860989},{"c":98.1,"h":98.1,"l":97.75,"n":255,"o":97.79,"t":"2026-09-22T18:45:00Z","v":6462,"vw":97.852167},{"c":97.93,"h":98.23,"l":97.925,"n":246,"o":98.11,"t":"2026-09-22T19:00:00Z","v":7690,"vw":98.099448},{"c":97.885,"h":97.96,"l":97.79,"n":245,"o":97.87,"t":"2026-09-22T19:15:00Z","v":6600,"vw":97.90461},{"c":97.79,"h":98.15,"l":97.79,"n":667,"o":97.865,"t":"2026-09-22T19:30:00Z","v":17242,"vw":98.037104},{"c":97.46,"h":98.14,"l":97.44,"n":1536,"o":97.89,"t":"2026-09-22T19:45:00Z","v":60619,"vw":97.829315},{"c":97.46,"h":97.57,"l":97.46,"n":42,"o":97.57,"t":"2026-09-22T20:00:00Z","v":85271,"vw":97.461705},{"c":97.5,"h":97.5,"l":97.5,"n":49,"o":97.5,"t":"2026-09-23T08:00:00Z","v":2306,"vw":97.5},{"c":97.5,"h":97.5,"l":97.5,"n":38,"o":97.5,"t":"2026-09-23T09:00:00Z","v":2054,"vw":97.5},{"c":97.4,"h":97.4,"l":97.4,"n":1,"o":97.4,"t":"2026-09-23T09:15:00Z","v":273,"vw":97.4},{"c":96.3,"h":96.3,"l":96.3,"n":24,"o":96.3,"t":"2026-09-23T10:00:00Z","v":566,"vw":96.3},{"c":97.45,"h":97.45,"l":97.44,"n":17,"o":97.44,"t":"2026-09-23T10:15:00Z","v":618,"vw":97.448342},{"c":97.15,"h":97.15,"l":97.15,"n":17,"o":97.15,"t":"2026-09-23T13:00:00Z","v":145,"vw":97.15},{"c":96.165,"h":96.165,"l":96.07,"n":216,"o":96.07,"t":"2026-09-23T13:30:00Z","v":1731,"vw":96.08065},{"c":95.535,"h":96.19,"l":95.535,"n":101,"o":96.19,"t":"2026-09-23T13:45:00Z","v":3725,"vw":96.033665},{"c":96.0391,"h":96.26,"l":95.85,"n":115,"o":95.9,"t":"2026-09-23T14:00:00Z","v":1947,"vw":96.050157},{"c":95.43,"h":96.02,"l":95.43,"n":85,"o":96.02,"t":"2026-09-23T14:15:00Z","v":1889,"vw":95.719375},{"c":95.59,"h":95.88,"l":95.57,"n":68,"o":95.88,"t":"2026-09-23T14:30:00Z","v":1923,"vw":95.623889},{"c":96.315,"h":96.315,"l":95.39,"n":181,"o":95.39,"t":"2026-09-23T14:45:00Z","v":6947,"vw":95.802327},{"c":96.78,"h":96.96,"l":96.325,"n":149,"o":96.325,"t":"2026-09-23T15:00:00Z","v":3587,"vw":96.720942},{"c":96.77,"h":97.08,"l":96.46,"n":216,"o":96.98,"t":"2026-09-23T15:15:00Z","v":5125,"vw":96.85756},{"c":96.77,"h":96.84,"l":96.71,"n":136,"o":96.71,"t":"2026-09-23T15:30:00Z","v":2904,"vw":96.791176},{"c":96.86,"h":96.87,"l":96.725,"n":73,"o":96.87,"t":"2026-09-23T15:45:00Z","v":2756,"vw":96.846427},{"c":96.7225,"h":96.76,"l":96.515,"n":176,"o":96.76,"t":"2026-09-23T16:00:00Z","v":4351,"vw":96.664398},{"c":96.89,"h":96.89,"l":96.69,"n":165,"o":96.69,"t":"2026-09-23T16:15:00Z","v":6056,"vw":96.809871},{"c":97.37,"h":97.37,"l":97.03,"n":107,"o":97.08,"t":"2026-09-23T16:30:00Z","v":1822,"vw":97.121},{"c":97.28,"h":97.28,"l":97.17,"n":92,"o":97.19,"t":"2026-09-23T16:45:00Z","v":2194,"vw":97.229495},{"c":97.09,"h":97.25,"l":96.89,"n":133,"o":97.25,"t":"2026-09-23T17:00:00Z","v":4294,"vw":97.098849},{"c":97.18,"h":97.19,"l":96.945,"n":73,"o":97.08,"t":"2026-09-23T17:15:00Z","v":2869,"vw":97.00906},{"c":96.98,"h":97.05,"l":96.71,"n":186,"o":97.05,"t":"2026-09-23T17:30:00Z","v":5117,"vw":96.921305},{"c":97.26,"h":97.26,"l":97.08,"n":71,"o":97.13,"t":"2026-09-23T17:45:00Z","v":2274,"vw":97.115009},{"c":97.26,"h":97.26,"l":97.0275,"n":156,"o":97.2,"t":"2026-09-23T18:00:00Z","v":4183,"vw":97.116628},{"c":97.29,"h":97.37,"l":97.29,"n":66,"o":97.37,"t":"2026-09-23T18:15:00Z","v":944,"vw":97.31},{"c":97.505,"h":97.6799,"l":97.22,"n":208,"o":97.22,"t":"2026-09-23T18:30:00Z","v":9121,"vw":97.455346},{"c":97.56,"h":97.57,"l":97.445,"n":258,"o":97.49,"t":"2026-09-23T18:45:00Z","v":4670,"vw":97.524202},{"c":97.52,"h":97.8,"l":97.52,"n":336,"o":97.66,"t":"2026-09-23T19:00:00Z","v":23526,"vw":97.729109},{"c":97.34,"h":97.52,"l":97.285,"n":157,"o":97.485,"t":"2026-09-23T19:15:00Z","v":3377,"vw":97.393897},{"c":97.175,"h":97.32,"l":97.1,"n":341,"o":97.3,"t":"2026-09-23T19:30:00Z","v":8486,"vw":97.182778},{"c":96.57,"h":97.175,"l":96.55,"n":1549,"o":97.175,"t":"2026-09-23T19:45:00Z","v":47465,"vw":96.776173},{"c":96.59,"h":96.59,"l":96.55,"n":43,"o":96.55,"t":"2026-09-23T20:00:00Z","v":49969,"vw":96.589907},{"c":96.5,"h":96.55,"l":96.5,"n":44,"o":96.55,"t":"2026-09-24T10:00:00Z","v":4111,"vw":96.525},{"c":95.96,"h":96.68,"l":95.75,"n":58,"o":96.68,"t":"2026-09-24T13:30:00Z","v":3103,"vw":96.569515},{"c":96.03,"h":96.385,"l":96.03,"n":162,"o":96.31,"t":"2026-09-24T13:45:00Z","v":4841,"vw":96.310356},{"c":95.805,"h":96.25,"l":95.75,"n":62,"o":96.25,"t":"2026-09-24T14:00:00Z","v":2460,"vw":95.873734},{"c":95.39,"h":95.44,"l":95.07,"n":216,"o":95.44,"t":"2026-09-24T14:15:00Z","v":3882,"vw":95.240353},{"c":95.685,"h":95.685,"l":95.405,"n":87,"o":95.405,"t":"2026-09-24T14:30:00Z","v":2212,"vw":95.550357},{"c":95.745,"h":95.81,"l":95.4933,"n":152,"o":95.63,"t":"2026-09-24T14:45:00Z","v":4844,"vw":95.660557},{"c":95.51,"h":95.61,"l":95.4,"n":249,"o":95.61,"t":"2026-09-24T15:00:00Z","v":10740,"vw":95.527611},{"c":95.49,"h":95.59,"l":95.36,"n":135,"o":95.41,"t":"2026-09-24T15:15:00Z","v":5991,"vw":95.473304},{"c":95.465,"h":95.57,"l":95.44,"n":40,"o":95.56,"t":"2026-09-24T15:30:00Z","v":789,"vw":95.500687},{"c":95.63,"h":95.9399,"l":95.25,"n":250,"o":95.44,"t":"2026-09-24T15:45:00Z","v":10212,"vw":95.581318},{"c":95.58,"h":95.58,"l":95.39,"n":159,"o":95.53,"t":"2026-09-24T16:00:00Z","v":4358,"vw":95.475866},{"c":96.57,"h":96.82,"l":95.66,"n":341,"o":95.78,"t":"2026-09-24T16:15:00Z","v":9036,"vw":96.513231},{"c":96.685,"h":96.97,"l":96.47,"n":177,"o":96.47,"t":"2026-09-24T16:30:00Z","v":4911,"vw":96.807261},{"c":96.62,"h":96.87,"l":96.6,"n":90,"o":96.6,"t":"2026-09-24T16:45:00Z","v":8607,"vw":96.754109},{"c":96.5,"h":96.6599,"l":96.29,"n":94,"o":96.41,"t":"2026-09-24T17:00:00Z","v":2261,"vw":96.43208},{"c":96.4,"h":96.47,"l":96.29,"n":74,"o":96.47,"t":"2026-09-24T17:15:00Z","v":3567,"vw":96.396144},{"c":96.42,"h":96.61,"l":96.42,"n":138,"o":96.52,"t":"2026-09-24T17:30:00Z","v":3602,"vw":96.536883},{"c":96.59,"h":96.59,"l":96.51,"n":145,"o":96.56,"t":"2026-09-24T17:45:00Z","v":2246,"vw":96.555149},{"c":96.58,"h":96.77,"l":96.28,"n":178,"o":96.66,"t":"2026-09-24T18:00:00Z","v":7722,"vw":96.609868},{"c":97.145,"h":97.145,"l":96.64,"n":167,"o":96.67,"t":"2026-09-24T18:15:00Z","v":6479,"vw":96.857421},{"c":97.01,"h":97.275,"l":96.66,"n":212,"o":97,"t":"2026-09-24T18:30:00Z","v":11516,"vw":96.971956},{"c":97.24,"h":97.33,"l":97.07,"n":141,"o":97.07,"t":"2026-09-24T18:45:00Z","v":3403,"vw":97.220277},{"c":96.795,"h":97.28,"l":96.71,"n":174,"o":97.28,"t":"2026-09-24T19:00:00Z","v":6102,"vw":96.962274},{"c":96.33,"h":96.375,"l":96.21,"n":243,"o":96.34,"t":"2026-09-24T19:15:00Z","v":6612,"vw":96.317908},{"c":96.54,"h":96.645,"l":96.48,"n":421,"o":96.57,"t":"2026-09-24T19:30:00Z","v":15470,"vw":96.531577},{"c":96.58,"h":96.65,"l":96.34,"n":1225,"o":96.54,"t":"2026-09-24T19:45:00Z","v":37618,"vw":96.460786},{"c":96.54,"h":96.54,"l":96.54,"n":16,"o":96.54,"t":"2026-09-24T20:00:00Z","v":43047,"vw":96.54},{"c":97.08,"h":97.1625,"l":96.51,"n":34,"o":96.62,"t":"2026-09-25T13:30:00Z","v":3500,"vw":96.651042},{"c":96.675,"h":97.18,"l":96.675,"n":119,"o":97.18,"t":"2026-09-25T13:45:00Z","v":1469,"vw":96.83},{"c":97.135,"h":97.135,"l":96.55,"n":62,"o":96.625,"t":"2026-09-25T14:00:00Z","v":3319,"vw":96.657494},{"c":96.87,"h":96.97,"l":96.87,"n":10,"o":96.97,"t":"2026-09-25T14:15:00Z","v":420,"vw":96.91},{"c":96.88,"h":96.88,"l":96.75,"n":84,"o":96.75,"t":"2026-09-25T14:30:00Z","v":1692,"vw":96.812703},{"c":96.82,"h":97.05,"l":96.82,"n":65,"o":97.05,"t":"2026-09-25T14:45:00Z","v":1101,"vw":96.97},{"c":97.24,"h":97.24,"l":96.95,"n":72,"o":96.95,"t":"2026-09-25T15:00:00Z","v":1680,"vw":97.1725},{"c":96.8674,"h":97.15,"l":96.785,"n":49,"o":97.15,"t":"2026-09-25T15:15:00Z","v":2946,"vw":96.833062},{"c":96.95,"h":96.95,"l":96.94,"n":55,"o":96.94,"t":"2026-09-25T15:30:00Z","v":1368,"vw":96.944495},{"c":97.36,"h":97.36,"l":96.955,"n":137,"o":96.955,"t":"2026-09-25T15:45:00Z","v":3079,"vw":97.221111},{"c":98.55,"h":98.705,"l":97.67,"n":311,"o":97.7,"t":"2026-09-25T16:00:00Z","v":14219,"vw":98.184859},{"c":98.51,"h":98.51,"l":98.1988,"n":173,"o":98.34,"t":"2026-09-25T16:15:00Z","v":12192,"vw":98.262488},{"c":98.6,"h":98.67,"l":98.505,"n":102,"o":98.6,"t":"2026-09-25T16:30:00Z","v":2656,"vw":98.631125},{"c":98.29,"h":98.29,"l":98.29,"n":18,"o":98.29,"t":"2026-09-25T16:45:00Z","v":394,"vw":98.29},{"c":98.115,"h":98.28,"l":98.02,"n":96,"o":98.24,"t":"2026-09-25T17:00:00Z","v":2683,"vw":98.137222},{"c":98.27,"h":98.27,"l":98.07,"n":55,"o":98.09,"t":"2026-09-25T17:15:00Z","v":1454,"vw":98.109676},{"c":98.21,"h":98.21,"l":98.07,"n":47,"o":98.12,"t":"2026-09-25T17:30:00Z","v":1154,"vw":98.112497},{"c":98.4,"h":98.4,"l":98.145,"n":126,"o":98.17,"t":"2026-09-25T18:00:00Z","v":2532,"vw":98.233985},{"c":98.355,"h":98.52,"l":98.355,"n":75,"o":98.52,"t":"2026-09-25T18:15:00Z","v":1902,"vw":98.423},{"c":98.2,"h":98.51,"l":98.2,"n":25,"o":98.36,"t":"2026-09-25T18:30:00Z","v":3250,"vw":98.387787},{"c":98.12,"h":98.31,"l":98.1072,"n":74,"o":98.31,"t":"2026-09-25T18:45:00Z","v":1164,"vw":98.185292},{"c":98.35,"h":98.35,"l":98,"n":248,"o":98.1994,"t":"2026-09-25T19:00:00Z","v":8312,"vw":98.154942},{"c":98.43,"h":98.49,"l":98.43,"n":92,"o":98.43,"t":"2026-09-25T19:15:00Z","v":2117,"vw":98.44},{"c":98.55,"h":98.65,"l":98.33,"n":496,"o":98.445,"t":"2026-09-25T19:30:00Z","v":13869,"vw":98.526871},{"c":98.45,"h":98.6936,"l":98.15,"n":1558,"o":98.58,"t":"2026-09-25T19:45:00Z","v":59646,"vw":98.414255},{"c":98.39,"h":98.39,"l":98.39,"n":36,"o":98.39,"t":"2026-09-25T20:00:00Z","v":74285,"vw":98.39},{"c":97.305,"h":97.395,"l":96.32,"n":69,"o":97.02,"t":"2026-09-28T13:30:00Z","v":2329,"vw":96.958697},{"c":97.715,"h":98.25,"l":97.675,"n":182,"o":98.07,"t":"2026-09-28T13:45:00Z","v":3324,"vw":97.966818},{"c":97.845,"h":98.45,"l":97.74,"n":82,"o":97.74,"t":"2026-09-28T14:00:00Z","v":2609,"vw":98.167727},{"c":97.82,"h":97.875,"l":97.82,"n":11,"o":97.875,"t":"2026-09-28T14:15:00Z","v":295,"vw":97.84881},{"c":97.795,"h":97.87,"l":97.795,"n":67,"o":97.87,"t":"2026-09-28T14:30:00Z","v":1906,"vw":97.852778},{"c":97.04,"h":97.555,"l":96.96,"n":71,"o":97.555,"t":"2026-09-28T14:45:00Z","v":1901,"vw":97.240625},{"c":96.2,"h":97,"l":96.2,"n":155,"o":97,"t":"2026-09-28T15:00:00Z","v":4169,"vw":96.569083},{"c":95.94,"h":96.365,"l":95.795,"n":137,"o":96.36,"t":"2026-09-28T15:15:00Z","v":2729,"vw":96.06535},{"c":95.87,"h":96.135,"l":95.83,"n":71,"o":96.135,"t":"2026-09-28T15:30:00Z","v":1014,"vw":95.949},{"c":96.01,"h":96.01,"l":95.66,"n":244,"o":95.87,"t":"2026-09-28T15:45:00Z","v":4266,"vw":95.851053},{"c":96.19,"h":96.19,"l":96.19,"n":32,"o":96.19,"t":"2026-09-28T16:00:00Z","v":593,"vw":96.19},{"c":97.29,"h":97.315,"l":96.4,"n":448,"o":96.4,"t":"2026-09-28T16:15:00Z","v":12539,"vw":96.784964},{"c":96.655,"h":97.09,"l":96.655,"n":85,"o":97.09,"t":"2026-09-28T16:30:00Z","v":1422,"vw":96.775254},{"c":96.41,"h":96.86,"l":96.41,"n":48,"o":96.85,"t":"2026-09-28T16:45:00Z","v":1092,"vw":96.6525},{"c":97.12,"h":97.35,"l":96.6,"n":385,"o":96.6,"t":"2026-09-28T17:00:00Z","v":10328,"vw":97.070168},{"c":96.59,"h":96.95,"l":96.59,"n":48,"o":96.83,"t":"2026-09-28T17:15:00Z","v":1641,"vw":96.724444},{"c":96.68,"h":96.68,"l":96.66,"n":21,"o":96.66,"t":"2026-09-28T17:30:00Z","v":687,"vw":96.676},{"c":97,"h":97,"l":96.67,"n":177,"o":96.88,"t":"2026-09-28T18:00:00Z","v":3226,"vw":96.829683},{"c":97.09,"h":97.1,"l":97.09,"n":43,"o":97.1,"t":"2026-09-28T18:15:00Z","v":791,"vw":97.096667},{"c":97.03,"h":97.11,"l":96.95,"n":94,"o":97.11,"t":"2026-09-28T18:30:00Z","v":2408,"vw":97.01973},{"c":96.94,"h":97.09,"l":96.925,"n":162,"o":96.935,"t":"2026-09-28T18:45:00Z","v":1823,"vw":96.985487},{"c":96.86,"h":96.8601,"l":96.72,"n":134,"o":96.8601,"t":"2026-09-28T19:00:00Z","v":2154,"vw":96.785299},{"c":97,"h":97,"l":96.72,"n":395,"o":96.8,"t":"2026-09-28T19:15:00Z","v":15090,"vw":96.949423},{"c":96.94,"h":97.16,"l":96.94,"n":224,"o":97.1,"t":"2026-09-28T19:30:00Z","v":5668,"vw":97.023039},{"c":96.11,"h":96.85,"l":96.05,"n":1669,"o":96.85,"t":"2026-09-28T19:45:00Z","v":42793,"vw":96.347254},{"c":96.08,"h":96.08,"l":96.08,"n":40,"o":96.08,"t":"2026-09-28T20:00:00Z","v":66163,"vw":96.08},{"c":96.08,"h":96.08,"l":96.08,"n":1,"o":96.08,"t":"2026-09-28T20:30:00Z","v":100,"vw":96.08},{"c":95.785,"h":96.53,"l":95.785,"n":34,"o":96.53,"t":"2026-09-29T13:30:00Z","v":2118,"vw":96.469904},{"c":95.61,"h":96.27,"l":95.61,"n":59,"o":96.03,"t":"2026-09-29T13:45:00Z","v":2625,"vw":96.103602},{"c":96.5,"h":96.5,"l":95.74,"n":91,"o":96.0925,"t":"2026-09-29T14:00:00Z","v":1407,"vw":96.08856},{"c":95.6,"h":96.76,"l":95.6,"n":192,"o":96.76,"t":"2026-09-29T14:15:00Z","v":6204,"vw":96.203623},{"c":95.5,"h":95.75,"l":95.255,"n":252,"o":95.6275,"t":"2026-09-29T14:30:00Z","v":9096,"vw":95.5324},{"c":95.51,"h":95.62,"l":95.23,"n":91,"o":95.62,"t":"2026-09-29T14:45:00Z","v":2641,"vw":95.453056},{"c":94.39,"h":95.37,"l":94.39,"n":343,"o":95.37,"t":"2026-09-29T15:00:00Z","v":12297,"vw":94.987933},{"c":94.69,"h":94.82,"l":94.39,"n":238,"o":94.39,"t":"2026-09-29T15:15:00Z","v":8038,"vw":94.633056},{"c":94.645,"h":94.66,"l":94.38,"n":129,"o":94.55,"t":"2026-09-29T15:30:00Z","v":3546,"vw":94.552537},{"c":94.64,"h":95.18,"l":94.63,"n":283,"o":94.645,"t":"2026-09-29T15:45:00Z","v":7894,"vw":94.918649},{"c":94.845,"h":94.9944,"l":94.69,"n":136,"o":94.85,"t":"2026-09-29T16:00:00Z","v":4568,"vw":94.870974},{"c":94.81,"h":94.85,"l":94.7,"n":131,"o":94.78,"t":"2026-09-29T16:15:00Z","v":3435,"vw":94.79324},{"c":94.48,"h":94.81,"l":94.48,"n":119,"o":94.81,"t":"2026-09-29T16:30:00Z","v":4213,"vw":94.697209},{"c":94.585,"h":94.63,"l":94.245,"n":156,"o":94.38,"t":"2026-09-29T16:45:00Z","v":3338,"vw":94.432631},{"c":94.27,"h":94.6,"l":94.27,"n":210,"o":94.59,"t":"2026-09-29T17:00:00Z","v":4146,"vw":94.45},{"c":94.635,"h":94.635,"l":94.305,"n":179,"o":94.305,"t":"2026-09-29T17:15:00Z","v":3182,"vw":94.540011},{"c":94.58,"h":94.69,"l":94.57,"n":72,"o":94.635,"t":"2026-09-29T17:30:00Z","v":2905,"vw":94.620751},{"c":94.425,"h":94.85,"l":94.425,"n":164,"o":94.85,"t":"2026-09-29T17:45:00Z","v":3141,"vw":94.577972},{"c":94.56,"h":94.81,"l":94.52,"n":233,"o":94.55,"t":"2026-09-29T18:00:00Z","v":4677,"vw":94.6576},{"c":94.535,"h":94.61,"l":94.39,"n":139,"o":94.42,"t":"2026-09-29T18:15:00Z","v":2673,"vw":94.470334},{"c":94.72,"h":95.18,"l":94.48,"n":479,"o":94.69,"t":"2026-09-29T18:30:00Z","v":17669,"vw":94.927289},{"c":94.73,"h":94.73,"l":94.6975,"n":61,"o":94.71,"t":"2026-09-29T18:45:00Z","v":1258,"vw":94.709687},{"c":94.81,"h":94.93,"l":94.78,"n":279,"o":94.9,"t":"2026-09-29T19:00:00Z","v":6085,"vw":94.822435},{"c":94.8,"h":94.82,"l":94.68,"n":254,"o":94.805,"t":"2026-09-29T19:15:00Z","v":5656,"vw":94.758999},{"c":94.77,"h":94.86,"l":94.6,"n":260,"o":94.715,"t":"2026-09-29T19:30:00Z","v":6443,"vw":94.688518},{"c":94.28,"h":94.765,"l":94.28,"n":1440,"o":94.765,"t":"2026-09-29T19:45:00Z","v":43060,"vw":94.424088},{"c":94.31,"h":94.35,"l":94.31,"n":34,"o":94.35,"t":"2026-09-29T20:00:00Z","v":54963,"vw":94.310084},{"c":94.31,"h":94.31,"l":94.31,"n":2,"o":94.31,"t":"2026-09-29T20:30:00Z","v":500,"vw":94.31},{"c":94.03,"h":94.59,"l":93.11,"n":242,"o":94.59,"t":"2026-09-30T13:30:00Z","v":14080,"vw":93.745958},{"c":94.115,"h":94.345,"l":93.975,"n":243,"o":94.105,"t":"2026-09-30T13:45:00Z","v":12727,"vw":94.159827},{"c":94.5,"h":94.59,"l":93.9,"n":132,"o":94.11,"t":"2026-09-30T14:00:00Z","v":7133,"vw":94.125774},{"c":93.755,"h":94.5,"l":93.755,"n":296,"o":94.5,"t":"2026-09-30T14:15:00Z","v":11764,"vw":94.24516},{"c":93.71,"h":93.765,"l":93.69,"n":118,"o":93.755,"t":"2026-09-30T14:30:00Z","v":7391,"vw":93.745202},{"c":93.735,"h":94,"l":93.5601,"n":140,"o":93.71,"t":"2026-09-30T14:45:00Z","v":8919,"vw":93.811184},{"c":93.52,"h":93.52,"l":93.16,"n":170,"o":93.5,"t":"2026-09-30T15:00:00Z","v":5267,"vw":93.376902},{"c":93.26,"h":93.705,"l":93.125,"n":96,"o":93.57,"t":"2026-09-30T15:15:00Z","v":2309,"vw":93.423661},{"c":92.925,"h":93.23,"l":92.91,"n":85,"o":93.23,"t":"2026-09-30T15:30:00Z","v":1929,"vw":93.017712},{"c":93.32,"h":93.32,"l":92.78,"n":200,"o":92.81,"t":"2026-09-30T15:45:00Z","v":6167,"vw":93.070737},{"c":93.55,"h":93.69,"l":93.325,"n":143,"o":93.325,"t":"2026-09-30T16:00:00Z","v":4959,"vw":93.520139},{"c":93.66,"h":93.72,"l":93.3,"n":239,"o":93.54,"t":"2026-09-30T16:15:00Z","v":8223,"vw":93.590333},{"c":93.7,"h":93.81,"l":93.7,"n":53,"o":93.74,"t":"2026-09-30T16:30:00Z","v":1583,"vw":93.724183},{"c":93.71,"h":93.75,"l":93.58,"n":144,"o":93.69,"t":"2026-09-30T16:45:00Z","v":5588,"vw":93.701079},{"c":93.64,"h":93.69,"l":93.55,"n":154,"o":93.62,"t":"2026-09-30T17:00:00Z","v":6294,"vw":93.655069},{"c":93.645,"h":93.74,"l":93.575,"n":215,"o":93.575,"t":"2026-09-30T17:15:00Z","v":8634,"vw":93.663055},{"c":93.745,"h":93.77,"l":93.4,"n":311,"o":93.6,"t":"2026-09-30T17:30:00Z","v":15289,"vw":93.615781},{"c":93.66,"h":93.89,"l":93.62,"n":103,"o":93.88,"t":"2026-09-30T17:45:00Z","v":2475,"vw":93.731786},{"c":93.7,"h":93.71,"l":93.65,"n":52,"o":93.65,"t":"2026-09-30T18:00:00Z","v":1606,"vw":93.692821},{"c":93.79,"h":94,"l":93.555,"n":367,"o":93.765,"t":"2026-09-30T18:15:00Z","v":17472,"vw":93.859766},{"c":93.84,"h":94.0612,"l":93.81,"n":87,"o":93.92,"t":"2026-09-30T18:30:00Z","v":2824,"vw":93.949105},{"c":93.82,"h":93.88,"l":93.77,"n":168,"o":93.84,"t":"2026-09-30T18:45:00Z","v":2420,"vw":93.82875},{"c":93.9,"h":93.9,"l":93.76,"n":158,"o":93.77,"t":"2026-09-30T19:00:00Z","v":7297,"vw":93.85},{"c":93.865,"h":93.98,"l":93.79,"n":327,"o":93.9,"t":"2026-09-30T19:15:00Z","v":13316,"vw":93.875399},{"c":94.04,"h":94.415,"l":93.76,"n":667,"o":93.76,"t":"2026-09-30T19:30:00Z","v":42201,"vw":94.028832},{"c":93.03,"h":94.11,"l":92.96,"n":1761,"o":94.1,"t":"2026-09-30T19:45:00Z","v":62561,"vw":93.332024},{"c":93.04,"h":93.11,"l":93.04,"n":34,"o":93.11,"t":"2026-09-30T20:00:00Z","v":138331,"vw":93.040328},{"c":93.04,"h":93.04,"l":93.04,"n":1,"o":93.04,"t":"2026-09-30T20:30:00Z","v":696,"vw":93.04},{"c":94.13,"h":94.13,"l":94.13,"n":2,"o":94.13,"t":"2026-10-01T08:00:00Z","v":120,"vw":94.13},{"c":91.34,"h":93.405,"l":91.34,"n":214,"o":92.88,"t":"2026-10-01T13:30:00Z","v":9768,"vw":92.807646},{"c":91.58,"h":92.26,"l":91.4372,"n":26,"o":91.4372,"t":"2026-10-01T13:45:00Z","v":1439,"vw":91.929437},{"c":91,"h":91.6,"l":90.6804,"n":210,"o":91.58,"t":"2026-10-01T14:00:00Z","v":6049,"vw":91.201145},{"c":90.87,"h":91.285,"l":90.87,"n":56,"o":91.285,"t":"2026-10-01T14:15:00Z","v":997,"vw":91.119},{"c":91.31,"h":91.48,"l":91.17,"n":89,"o":91.17,"t":"2026-10-01T14:30:00Z","v":2544,"vw":91.293991},{"c":91.36,"h":91.42,"l":90.94,"n":233,"o":91.15,"t":"2026-10-01T14:45:00Z","v":6728,"vw":91.178339},{"c":91.25,"h":91.535,"l":91.25,"n":196,"o":91.41,"t":"2026-10-01T15:00:00Z","v":6946,"vw":91.455704},{"c":91.555,"h":91.7699,"l":91.04,"n":118,"o":91.04,"t":"2026-10-01T15:15:00Z","v":7120,"vw":91.664926},{"c":92.51,"h":92.515,"l":91.63,"n":270,"o":91.64,"t":"2026-10-01T15:30:00Z","v":12936,"vw":92.052317},{"c":92.21,"h":92.5,"l":92.21,"n":74,"o":92.3351,"t":"2026-10-01T15:45:00Z","v":1769,"vw":92.332571},{"c":93.435,"h":93.435,"l":92.74,"n":162,"o":92.81,"t":"2026-10-01T16:00:00Z","v":6949,"vw":92.917339},{"c":93.33,"h":93.51,"l":93.21,"n":212,"o":93.21,"t":"2026-10-01T16:15:00Z","v":11114,"vw":93.443857},{"c":93.31,"h":93.66,"l":93.19,"n":142,"o":93.62,"t":"2026-10-01T16:30:00Z","v":5136,"vw":93.351477},{"c":92.72,"h":93.13,"l":92.675,"n":134,"o":93.13,"t":"2026-10-01T16:45:00Z","v":2736,"vw":92.845124},{"c":92.99,"h":93.06,"l":92.825,"n":98,"o":92.93,"t":"2026-10-01T17:00:00Z","v":3420,"vw":92.964931},{"c":93.11,"h":93.13,"l":92.91,"n":368,"o":92.91,"t":"2026-10-01T17:15:00Z","v":16391,"vw":92.995551},{"c":93.335,"h":93.45,"l":93.11,"n":140,"o":93.125,"t":"2026-10-01T17:30:00Z","v":2864,"vw":93.293976},{"c":92.56,"h":93.17,"l":92.54,"n":78,"o":93.17,"t":"2026-10-01T17:45:00Z","v":2144,"vw":92.83669},{"c":92.61,"h":92.83,"l":92.44,"n":122,"o":92.53,"t":"2026-10-01T18:00:00Z","v":2734,"vw":92.596789},{"c":92.88,"h":93.05,"l":92.74,"n":346,"o":93,"t":"2026-10-01T18:15:00Z","v":14912,"vw":92.957453},{"c":92.89,"h":93.09,"l":92.89,"n":80,"o":93.05,"t":"2026-10-01T18:30:00Z","v":1528,"vw":92.969523},{"c":92.96,"h":93.06,"l":92.67,"n":246,"o":92.7,"t":"2026-10-01T18:45:00Z","v":10510,"vw":92.923046},{"c":92.935,"h":92.99,"l":92.79,"n":46,"o":92.79,"t":"2026-10-01T19:00:00Z","v":1349,"vw":92.863731},{"c":92.9,"h":92.93,"l":92.87,"n":101,"o":92.93,"t":"2026-10-01T19:15:00Z","v":2413,"vw":92.896947},{"c":92.78,"h":93.045,"l":92.78,"n":696,"o":92.96,"t":"2026-10-01T19:30:00Z","v":29525,"vw":92.972263},{"c":93.14,"h":93.235,"l":92.83,"n":1590,"o":92.855,"t":"2026-10-01T19:45:00Z","v":58984,"vw":93.032347},{"c":93.15,"h":93.15,"l":93.15,"n":26,"o":93.15,"t":"2026-10-01T20:00:00Z","v":66872,"vw":93.15},{"c":93.15,"h":93.15,"l":93.15,"n":1,"o":93.15,"t":"2026-10-01T20:30:00Z","v":786,"vw":93.15},{"c":95,"h":96.0909,"l":94.48,"n":82,"o":95.32,"t":"2026-10-02T13:30:00Z","v":4719,"vw":95.279503},{"c":94.765,"h":94.89,"l":94.38,"n":115,"o":94.38,"t":"2026-10-02T13:45:00Z","v":3371,"vw":94.777183},{"c":94.75,"h":94.94,"l":94.06,"n":430,"o":94.06,"t":"2026-10-02T14:00:00Z","v":20805,"vw":94.73234},{"c":94.75,"h":94.75,"l":94.55,"n":80,"o":94.56,"t":"2026-10-02T14:15:00Z","v":1727,"vw":94.587143},{"c":95,"h":95,"l":94.23,"n":205,"o":94.625,"t":"2026-10-02T14:30:00Z","v":7554,"vw":94.925967},{"c":94.79,"h":95,"l":94.665,"n":420,"o":94.92,"t":"2026-10-02T14:45:00Z","v":14286,"vw":94.952672},{"c":94.28,"h":94.54,"l":94.28,"n":203,"o":94.53,"t":"2026-10-02T15:00:00Z","v":3590,"vw":94.457727},{"c":94.06,"h":94.29,"l":93.85,"n":198,"o":94.29,"t":"2026-10-02T15:15:00Z","v":3482,"vw":94.034452},{"c":94.42,"h":94.4638,"l":94.32,"n":116,"o":94.335,"t":"2026-10-02T15:30:00Z","v":2386,"vw":94.385313},{"c":94.66,"h":95.01,"l":94.42,"n":296,"o":94.42,"t":"2026-10-02T15:45:00Z","v":8567,"vw":94.749026},{"c":94.6,"h":94.725,"l":94.31,"n":208,"o":94.725,"t":"2026-10-02T16:00:00Z","v":4398,"vw":94.49383},{"c":94.61,"h":94.72,"l":94.61,"n":104,"o":94.615,"t":"2026-10-02T16:15:00Z","v":2602,"vw":94.620305},{"c":94.345,"h":94.615,"l":94.345,"n":219,"o":94.615,"t":"2026-10-02T16:30:00Z","v":4091,"vw":94.449297},{"c":94.4229,"h":94.4229,"l":94.385,"n":26,"o":94.385,"t":"2026-10-02T16:45:00Z","v":1135,"vw":94.417887},{"c":94.45,"h":94.55,"l":94.365,"n":206,"o":94.365,"t":"2026-10-02T17:00:00Z","v":3901,"vw":94.434722},{"c":94.43,"h":94.61,"l":94.37,"n":133,"o":94.46,"t":"2026-10-02T17:15:00Z","v":3925,"vw":94.432258},{"c":94.705,"h":94.84,"l":94.51,"n":86,"o":94.51,"t":"2026-10-02T17:30:00Z","v":2963,"vw":94.643921},{"c":94.56,"h":94.705,"l":94.56,"n":98,"o":94.705,"t":"2026-10-02T17:45:00Z","v":2091,"vw":94.6385},{"c":94.675,"h":94.7,"l":94.54,"n":207,"o":94.7,"t":"2026-10-02T18:00:00Z","v":5064,"vw":94.61741},{"c":94.635,"h":94.7,"l":94.55,"n":209,"o":94.59,"t":"2026-10-02T18:15:00Z","v":8793,"vw":94.673266},{"c":94.655,"h":94.68,"l":94.605,"n":96,"o":94.68,"t":"2026-10-02T18:30:00Z","v":1814,"vw":94.63103},{"c":94.79,"h":94.82,"l":94.41,"n":402,"o":94.65,"t":"2026-10-02T18:45:00Z","v":7680,"vw":94.549201},{"c":94.555,"h":94.8475,"l":94.555,"n":245,"o":94.74,"t":"2026-10-02T19:00:00Z","v":6996,"vw":94.669652},{"c":94.305,"h":94.565,"l":94.305,"n":408,"o":94.48,"t":"2026-10-02T19:15:00Z","v":9691,"vw":94.44976},{"c":94.51,"h":94.6,"l":94.38,"n":548,"o":94.41,"t":"2026-10-02T19:30:00Z","v":17477,"vw":94.471893},{"c":93.96,"h":94.535,"l":93.89,"n":1617,"o":94.52,"t":"2026-10-02T19:45:00Z","v":52581,"vw":94.112099},{"c":93.97,"h":94.05,"l":93.97,"n":52,"o":94.04,"t":"2026-10-02T20:00:00Z","v":80133,"vw":93.971358},{"c":93.23,"h":93.85,"l":93.18,"n":55,"o":93.85,"t":"2026-10-05T13:30:00Z","v":4994,"vw":93.793962},{"c":93.01,"h":93.06,"l":92.435,"n":108,"o":92.93,"t":"2026-10-05T13:45:00Z","v":4260,"vw":92.535032},{"c":93.9,"h":93.9,"l":93.19,"n":86,"o":93.19,"t":"2026-10-05T14:00:00Z","v":2715,"vw":93.638867},{"c":94.8,"h":95.02,"l":94.21,"n":174,"o":94.21,"t":"2026-10-05T14:15:00Z","v":5247,"vw":94.722015},{"c":94.8,"h":94.86,"l":94.55,"n":117,"o":94.86,"t":"2026-10-05T14:30:00Z","v":2315,"vw":94.737447},{"c":94.79,"h":94.97,"l":94.62,"n":60,"o":94.97,"t":"2026-10-05T14:45:00Z","v":1386,"vw":94.737857},{"c":94.365,"h":94.73,"l":94.365,"n":128,"o":94.73,"t":"2026-10-05T15:00:00Z","v":3280,"vw":94.545625},{"c":94.48,"h":94.61,"l":94.23,"n":102,"o":94.24,"t":"2026-10-05T15:15:00Z","v":2213,"vw":94.437282},{"c":94.075,"h":94.34,"l":94.075,"n":336,"o":94.27,"t":"2026-10-05T15:30:00Z","v":10689,"vw":94.271615},{"c":94.15,"h":94.28,"l":94.075,"n":661,"o":94.075,"t":"2026-10-05T15:45:00Z","v":24384,"vw":94.113704},{"c":94.35,"h":94.35,"l":94.16,"n":177,"o":94.19,"t":"2026-10-05T16:00:00Z","v":6500,"vw":94.211649},{"c":94.6,"h":94.71,"l":94.34,"n":266,"o":94.365,"t":"2026-10-05T16:15:00Z","v":9982,"vw":94.538099},{"c":94.9,"h":95.06,"l":94.7,"n":110,"o":94.71,"t":"2026-10-05T16:30:00Z","v":3384,"vw":94.84798},{"c":94.91,"h":95.04,"l":94.73,"n":325,"o":94.9,"t":"2026-10-05T16:45:00Z","v":24528,"vw":94.912237},{"c":94.99,"h":95.09,"l":94.74,"n":569,"o":94.75,"t":"2026-10-05T17:00:00Z","v":28269,"vw":94.899379},{"c":95,"h":95.26,"l":95,"n":263,"o":95.215,"t":"2026-10-05T17:15:00Z","v":6394,"vw":95.084906},{"c":94.99,"h":95.21,"l":94.98,"n":147,"o":95.08,"t":"2026-10-05T17:30:00Z","v":6827,"vw":95.025418},{"c":95.155,"h":95.19,"l":95,"n":95,"o":95.19,"t":"2026-10-05T17:45:00Z","v":3742,"vw":95.027784},{"c":94.825,"h":95.05,"l":94.8,"n":405,"o":95.05,"t":"2026-10-05T18:00:00Z","v":11945,"vw":94.976326},{"c":94.79,"h":94.8,"l":94.63,"n":179,"o":94.8,"t":"2026-10-05T18:15:00Z","v":4166,"vw":94.70865},{"c":94.64,"h":94.705,"l":94.64,"n":131,"o":94.705,"t":"2026-10-05T18:30:00Z","v":2196,"vw":94.677927},{"c":94.68,"h":94.68,"l":94.5,"n":157,"o":94.565,"t":"2026-10-05T18:45:00Z","v":5699,"vw":94.546513},{"c":95.07,"h":95.1,"l":94.67,"n":169,"o":95.1,"t":"2026-10-05T19:00:00Z","v":3149,"vw":94.871235},{"c":94.865,"h":95.18,"l":94.78,"n":323,"o":95.17,"t":"2026-10-05T19:15:00Z","v":8044,"vw":94.972101},{"c":94.465,"h":94.76,"l":94.465,"n":591,"o":94.74,"t":"2026-10-05T19:30:00Z","v":17123,"vw":94.614952},{"c":94.14,"h":94.71,"l":94.1,"n":1809,"o":94.42,"t":"2026-10-05T19:45:00Z","v":73568,"vw":94.308601},{"c":94.09,"h":94.2,"l":94.09,"n":28,"o":94.19,"t":"2026-10-05T20:00:00Z","v":128149,"vw":94.092198},{"c":94.09,"h":94.09,"l":94.09,"n":1,"o":94.09,"t":"2026-10-05T20:30:00Z","v":594,"vw":94.09},{"c":94.1,"h":94.1,"l":94.1,"n":8,"o":94.1,"t":"2026-10-06T09:45:00Z","v":704,"vw":94.1},{"c":94.1,"h":94.1,"l":94.1,"n":1,"o":94.1,"t":"2026-10-06T10:00:00Z","v":697,"vw":94.1},{"c":95.285,"h":95.285,"l":94.67,"n":21,"o":95.04,"t":"2026-10-06T13:30:00Z","v":2011,"vw":95.0335},{"c":94.285,"h":95.07,"l":94.145,"n":37,"o":94.675,"t":"2026-10-06T13:45:00Z","v":1645,"vw":94.582736},{"c":95.23,"h":95.295,"l":94.855,"n":111,"o":94.855,"t":"2026-10-06T14:00:00Z","v":4188,"vw":95.116111},{"c":94.56,"h":95.17,"l":94.56,"n":66,"o":95.17,"t":"2026-10-06T14:15:00Z","v":2866,"vw":94.85364},{"c":95.13,"h":95.32,"l":94.5,"n":159,"o":94.5,"t":"2026-10-06T14:30:00Z","v":4865,"vw":94.972225},{"c":94.96,"h":95.51,"l":94.96,"n":266,"o":95.49,"t":"2026-10-06T14:45:00Z","v":8480,"vw":95.231769},{"c":95.3,"h":95.3,"l":94.94,"n":150,"o":95.08,"t":"2026-10-06T15:00:00Z","v":4948,"vw":95.112528},{"c":95.365,"h":95.44,"l":95.27,"n":94,"o":95.33,"t":"2026-10-06T15:15:00Z","v":1935,"vw":95.356364},{"c":95.25,"h":95.38,"l":95.16,"n":330,"o":95.325,"t":"2026-10-06T15:30:00Z","v":20735,"vw":95.269357},{"c":95.25,"h":95.47,"l":95.25,"n":118,"o":95.29,"t":"2026-10-06T15:45:00Z","v":4815,"vw":95.307787},{"c":95.345,"h":95.39,"l":95.27,"n":132,"o":95.28,"t":"2026-10-06T16:00:00Z","v":6961,"vw":95.314894},{"c":95.19,"h":95.315,"l":95.155,"n":178,"o":95.315,"t":"2026-10-06T16:15:00Z","v":5806,"vw":95.227806},{"c":95.175,"h":95.31,"l":95.04,"n":277,"o":95.155,"t":"2026-10-06T16:30:00Z","v":8544,"vw":95.161556},{"c":95.175,"h":95.31,"l":95.07,"n":21,"o":95.07,"t":"2026-10-06T16:45:00Z","v":514,"vw":95.1825},{"c":94.965,"h":95.11,"l":94.94,"n":151,"o":95.07,"t":"2026-10-06T17:00:00Z","v":4803,"vw":95.025404},{"c":94.9,"h":94.91,"l":94.83,"n":100,"o":94.88,"t":"2026-10-06T17:15:00Z","v":2508,"vw":94.866089},{"c":94.455,"h":94.9,"l":94.455,"n":168,"o":94.815,"t":"2026-10-06T17:30:00Z","v":4680,"vw":94.650739},{"c":94.6,"h":94.7,"l":94.57,"n":79,"o":94.58,"t":"2026-10-06T17:45:00Z","v":3192,"vw":94.63817},{"c":94.565,"h":94.67,"l":94.46,"n":228,"o":94.54,"t":"2026-10-06T18:00:00Z","v":9071,"vw":94.562423},{"c":94.44,"h":94.55,"l":94.44,"n":117,"o":94.55,"t":"2026-10-06T18:15:00Z","v":2601,"vw":94.495424},{"c":94.54,"h":94.55,"l":94.365,"n":179,"o":94.43,"t":"2026-10-06T18:30:00Z","v":4456,"vw":94.443235},{"c":94.62,"h":94.63,"l":94.445,"n":146,"o":94.445,"t":"2026-10-06T18:45:00Z","v":3512,"vw":94.57975},{"c":94.51,"h":94.59,"l":94.49,"n":269,"o":94.58,"t":"2026-10-06T19:00:00Z","v":4631,"vw":94.545055},{"c":94.26,"h":94.5,"l":94.26,"n":417,"o":94.5,"t":"2026-10-06T19:15:00Z","v":11475,"vw":94.404697},{"c":94.23,"h":94.32,"l":93.96,"n":415,"o":94.26,"t":"2026-10-06T19:30:00Z","v":11327,"vw":94.207888},{"c":94.51,"h":94.58,"l":93.97,"n":1419,"o":94.245,"t":"2026-10-06T19:45:00Z","v":47993,"vw":94.267213},{"c":94.51,"h":94.51,"l":94.51,"n":51,"o":94.51,"t":"2026-10-06T20:00:00Z","v":54840,"vw":94.51},{"c":94.51,"h":94.51,"l":94.51,"n":1,"o":94.51,"t":"2026-10-06T20:30:00Z","v":100,"vw":94.51},{"c":94.19,"h":94.19,"l":94.19,"n":2,"o":94.19,"t":"2026-10-06T21:15:00Z","v":119,"vw":94.19},{"c":94.25,"h":94.25,"l":94.25,"n":2,"o":94.25,"t":"2026-10-06T21:30:00Z","v":250,"vw":94.25},{"c":92.385,"h":92.94,"l":92.22,"n":66,"o":92.94,"t":"2026-10-07T13:30:00Z","v":3831,"vw":92.726875},{"c":92.25,"h":92.275,"l":91.56,"n":128,"o":92.25,"t":"2026-10-07T13:45:00Z","v":3740,"vw":92.048985},{"c":92.12,"h":92.455,"l":91.54,"n":293,"o":91.56,"t":"2026-10-07T14:00:00Z","v":20405,"vw":91.75719},{"c":92.33,"h":92.7099,"l":92.1401,"n":138,"o":92.48,"t":"2026-10-07T14:15:00Z","v":3988,"vw":92.353105},{"c":92.19,"h":92.43,"l":92.19,"n":137,"o":92.38,"t":"2026-10-07T14:30:00Z","v":3727,"vw":92.306652},{"c":92.195,"h":92.26,"l":92.08,"n":102,"o":92.22,"t":"2026-10-07T14:45:00Z","v":3166,"vw":92.169595},{"c":92.235,"h":92.32,"l":92.2,"n":102,"o":92.2,"t":"2026-10-07T15:00:00Z","v":3305,"vw":92.247697},{"c":92.19,"h":92.25,"l":91.97,"n":146,"o":92.11,"t":"2026-10-07T15:15:00Z","v":3897,"vw":92.117222},{"c":92.605,"h":92.605,"l":92.1701,"n":101,"o":92.385,"t":"2026-10-07T15:30:00Z","v":2985,"vw":92.444137},{"c":92.98,"h":92.98,"l":92.54,"n":155,"o":92.6,"t":"2026-10-07T15:45:00Z","v":3278,"vw":92.713932},{"c":93.08,"h":93.08,"l":92.9,"n":160,"o":92.93,"t":"2026-10-07T16:00:00Z","v":4758,"vw":92.981433},{"c":93.145,"h":93.205,"l":93.08,"n":147,"o":93.1,"t":"2026-10-07T16:15:00Z","v":3513,"vw":93.13385},{"c":93.21,"h":93.21,"l":93.0875,"n":109,"o":93.165,"t":"2026-10-07T16:30:00Z","v":2471,"vw":93.186033},{"c":93.395,"h":93.69,"l":93.295,"n":216,"o":93.48,"t":"2026-10-07T16:45:00Z","v":6010,"vw":93.439891},{"c":93.915,"h":93.98,"l":93.4,"n":147,"o":93.4,"t":"2026-10-07T17:00:00Z","v":4882,"vw":93.643599},{"c":93.97,"h":94.01,"l":93.78,"n":264,"o":93.88,"t":"2026-10-07T17:15:00Z","v":10373,"vw":93.887939},{"c":93.765,"h":93.81,"l":93.64,"n":100,"o":93.81,"t":"2026-10-07T17:30:00Z","v":4764,"vw":93.743648},{"c":93.825,"h":93.94,"l":93.825,"n":44,"o":93.94,"t":"2026-10-07T17:45:00Z","v":786,"vw":93.902171},{"c":93.65,"h":93.87,"l":93.65,"n":254,"o":93.86,"t":"2026-10-07T18:00:00Z","v":6099,"vw":93.79616},{"c":93.7401,"h":93.75,"l":93.7,"n":54,"o":93.75,"t":"2026-10-07T18:15:00Z","v":1483,"vw":93.727842},{"c":93.73,"h":93.78,"l":93.6,"n":288,"o":93.73,"t":"2026-10-07T18:30:00Z","v":7474,"vw":93.693768},{"c":93.76,"h":93.84,"l":93.74,"n":150,"o":93.76,"t":"2026-10-07T18:45:00Z","v":3934,"vw":93.789059},{"c":93.815,"h":93.815,"l":93.7,"n":147,"o":93.785,"t":"2026-10-07T19:00:00Z","v":3927,"vw":93.754525},{"c":94.04,"h":94.055,"l":93.8,"n":395,"o":93.84,"t":"2026-10-07T19:15:00Z","v":10364,"vw":93.930253},{"c":94.04,"h":94.17,"l":93.96,"n":460,"o":94.11,"t":"2026-10-07T19:30:00Z","v":11036,"vw":94.068445},{"c":93.99,"h":94.31,"l":93.92,"n":1496,"o":94.065,"t":"2026-10-07T19:45:00Z","v":50141,"vw":94.059254},{"c":94,"h":94,"l":94,"n":67,"o":94,"t":"2026-10-07T20:00:00Z","v":152946,"vw":94},{"c":92.07,"h":92.65,"l":91.79,"n":131,"o":92.63,"t":"2026-10-08T13:30:00Z","v":5998,"vw":92.494398},{"c":91.81,"h":93,"l":91.81,"n":552,"o":92.435,"t":"2026-10-08T13:45:00Z","v":15876,"vw":92.513071},{"c":91.9475,"h":92.24,"l":91.69,"n":235,"o":92,"t":"2026-10-08T14:00:00Z","v":9638,"vw":92.017334},{"c":91.68,"h":91.77,"l":91.67,"n":46,"o":91.77,"t":"2026-10-08T14:15:00Z","v":1168,"vw":91.6975},{"c":91.93,"h":92.1,"l":91.84,"n":139,"o":92.08,"t":"2026-10-08T14:30:00Z","v":2433,"vw":91.944991},{"c":92.045,"h":92.1,"l":91.79,"n":86,"o":91.79,"t":"2026-10-08T14:45:00Z","v":9529,"vw":91.954244},{"c":91.5,"h":92.01,"l":91.5,"n":276,"o":91.73,"t":"2026-10-08T15:00:00Z","v":7028,"vw":91.790187},{"c":91.735,"h":91.735,"l":91.4089,"n":162,"o":91.515,"t":"2026-10-08T15:15:00Z","v":3933,"vw":91.579246},{"c":91.58,"h":91.92,"l":91.58,"n":180,"o":91.71,"t":"2026-10-08T15:30:00Z","v":7980,"vw":91.781997},{"c":91.92,"h":92.125,"l":91.48,"n":242,"o":91.48,"t":"2026-10-08T15:45:00Z","v":13420,"vw":91.856698},{"c":91.92,"h":92.12,"l":91.78,"n":395,"o":91.935,"t":"2026-10-08T16:00:00Z","v":19087,"vw":91.963451},{"c":92.35,"h":92.725,"l":91.915,"n":283,"o":91.915,"t":"2026-10-08T16:15:00Z","v":10369,"vw":92.293388},{"c":92.565,"h":92.565,"l":92.13,"n":440,"o":92.13,"t":"2026-10-08T16:30:00Z","v":8527,"vw":92.40967},{"c":92.46,"h":92.755,"l":92.17,"n":173,"o":92.35,"t":"2026-10-08T16:45:00Z","v":7098,"vw":92.415594},{"c":92.89,"h":92.93,"l":92.16,"n":211,"o":92.43,"t":"2026-10-08T17:00:00Z","v":6729,"vw":92.574229},{"c":92.89,"h":93.07,"l":92.71,"n":256,"o":92.84,"t":"2026-10-08T17:15:00Z","v":8649,"vw":92.953352},{"c":93.31,"h":93.325,"l":92.75,"n":257,"o":92.885,"t":"2026-10-08T17:30:00Z","v":4914,"vw":93.056996},{"c":93.315,"h":93.43,"l":92.92,"n":124,"o":93.43,"t":"2026-10-08T17:45:00Z","v":2703,"vw":93.149688},{"c":92.85,"h":93.16,"l":92.85,"n":198,"o":93.16,"t":"2026-10-08T18:00:00Z","v":5493,"vw":93.02502},{"c":92.67,"h":92.96,"l":92.67,"n":166,"o":92.81,"t":"2026-10-08T18:15:00Z","v":6101,"vw":92.812119},{"c":91.99,"h":92.63,"l":91.99,"n":345,"o":92.6,"t":"2026-10-08T18:30:00Z","v":9950,"vw":92.356458},{"c":92,"h":92.1599,"l":91.88,"n":341,"o":92.02,"t":"2026-10-08T18:45:00Z","v":6970,"vw":91.969008},{"c":92.13,"h":92.34,"l":91.7,"n":478,"o":92.08,"t":"2026-10-08T19:00:00Z","v":15042,"vw":91.96296},{"c":92.18,"h":92.27,"l":92.09,"n":569,"o":92.17,"t":"2026-10-08T19:15:00Z","v":11810,"vw":92.179048},{"c":92.285,"h":92.285,"l":91.975,"n":567,"o":92.12,"t":"2026-10-08T19:30:00Z","v":21127,"vw":92.119184},{"c":92.26,"h":92.42,"l":91.94,"n":1554,"o":92.295,"t":"2026-10-08T19:45:00Z","v":46875,"vw":92.212124},{"c":92.15,"h":92.15,"l":92.15,"n":39,"o":92.15,"t":"2026-10-08T20:00:00Z","v":63726,"vw":92.15},{"c":92.15,"h":92.15,"l":92.15,"n":12,"o":92.15,"t":"2026-10-09T09:45:00Z","v":1066,"vw":92.15},{"c":93.07,"h":93.07,"l":93.07,"n":1,"o":93.07,"t":"2026-10-09T13:15:00Z","v":1000,"vw":93.07},{"c":91.92,"h":93.1036,"l":91.92,"n":76,"o":92.67,"t":"2026-10-09T13:30:00Z","v":6229,"vw":92.590484},{"c":91.68,"h":92.2899,"l":91.07,"n":65,"o":92.2899,"t":"2026-10-09T13:45:00Z","v":2065,"vw":91.458163},{"c":91.76,"h":91.76,"l":91.76,"n":28,"o":91.76,"t":"2026-10-09T14:00:00Z","v":553,"vw":91.76},{"c":91.53,"h":91.69,"l":91.25,"n":144,"o":91.69,"t":"2026-10-09T14:15:00Z","v":4954,"vw":91.421377},{"c":91.185,"h":91.49,"l":91.185,"n":96,"o":91.49,"t":"2026-10-09T14:30:00Z","v":3594,"vw":91.370305},{"c":91.15,"h":91.235,"l":91.01,"n":61,"o":91.235,"t":"2026-10-09T14:45:00Z","v":3612,"vw":91.154729},{"c":91.095,"h":91.2825,"l":91.095,"n":96,"o":91.205,"t":"2026-10-09T15:00:00Z","v":3216,"vw":91.221375},{"c":91.08,"h":91.28,"l":91.08,"n":27,"o":91.28,"t":"2026-10-09T15:15:00Z","v":762,"vw":91.16},{"c":91.2,"h":91.357,"l":91.19,"n":242,"o":91.29,"t":"2026-10-09T15:30:00Z","v":10731,"vw":91.259547},{"c":91.205,"h":91.22,"l":91.14,"n":99,"o":91.14,"t":"2026-10-09T15:45:00Z","v":8898,"vw":91.177066},{"c":91.255,"h":91.5354,"l":91.255,"n":80,"o":91.4,"t":"2026-10-09T16:00:00Z","v":3882,"vw":91.31939},{"c":91.11,"h":91.265,"l":91.11,"n":77,"o":91.265,"t":"2026-10-09T16:15:00Z","v":2309,"vw":91.141743},{"c":91.09,"h":91.23,"l":91.04,"n":182,"o":91.23,"t":"2026-10-09T16:30:00Z","v":9382,"vw":91.180966},{"c":91.27,"h":91.27,"l":91.165,"n":68,"o":91.165,"t":"2026-10-09T16:45:00Z","v":5196,"vw":91.225599},{"c":91.53,"h":91.53,"l":91.285,"n":117,"o":91.295,"t":"2026-10-09T17:00:00Z","v":8921,"vw":91.385064},{"c":91.49,"h":91.49,"l":91.405,"n":49,"o":91.405,"t":"2026-10-09T17:15:00Z","v":1272,"vw":91.448435},{"c":91.105,"h":91.5,"l":90.9,"n":205,"o":91.5,"t":"2026-10-09T17:30:00Z","v":10966,"vw":91.033899},{"c":91.16,"h":91.2,"l":91.11,"n":105,"o":91.11,"t":"2026-10-09T17:45:00Z","v":5546,"vw":91.152902},{"c":90.9,"h":91.14,"l":90.88,"n":307,"o":91.14,"t":"2026-10-09T18:00:00Z","v":6412,"vw":90.992868},{"c":90.97,"h":90.9722,"l":90.9,"n":100,"o":90.9722,"t":"2026-10-09T18:15:00Z","v":2713,"vw":90.912275},{"c":91.17,"h":91.18,"l":90.98,"n":134,"o":90.98,"t":"2026-10-09T18:30:00Z","v":6176,"vw":91.087232},{"c":91.245,"h":91.39,"l":91.19,"n":282,"o":91.27,"t":"2026-10-09T18:45:00Z","v":6654,"vw":91.258687},{"c":91.2293,"h":91.31,"l":91.17,"n":128,"o":91.17,"t":"2026-10-09T19:00:00Z","v":2397,"vw":91.245606},{"c":91.03,"h":91.2,"l":90.99,"n":294,"o":91.2,"t":"2026-10-09T19:15:00Z","v":5747,"vw":91.100953},{"c":90.77,"h":90.99,"l":90.77,"n":384,"o":90.99,"t":"2026-10-09T19:30:00Z","v":10487,"vw":90.875073},{"c":90.59,"h":90.77,"l":90.39,"n":1348,"o":90.72,"t":"2026-10-09T19:45:00Z","v":57877,"vw":90.574871},{"c":90.59,"h":90.59,"l":90.59,"n":35,"o":90.59,"t":"2026-10-09T20:00:00Z","v":115862,"vw":90.59},{"c":90.195,"h":90.36,"l":89.05,"n":156,"o":89.99,"t":"2026-10-12T13:30:00Z","v":5543,"vw":89.921161},{"c":89.985,"h":90.24,"l":89.905,"n":17,"o":89.905,"t":"2026-10-12T13:45:00Z","v":607,"vw":90.0925},{"c":91,"h":91.16,"l":90.46,"n":167,"o":90.685,"t":"2026-10-12T14:00:00Z","v":7969,"vw":90.81256},{"c":90.65,"h":91.005,"l":90.46,"n":183,"o":91.005,"t":"2026-10-12T14:15:00Z","v":5817,"vw":90.713029},{"c":90.825,"h":91.015,"l":90.6,"n":44,"o":90.6,"t":"2026-10-12T14:30:00Z","v":1113,"vw":90.745},{"c":90.835,"h":91.4196,"l":90.8,"n":221,"o":91.4196,"t":"2026-10-12T14:45:00Z","v":7471,"vw":90.934558},{"c":90.895,"h":90.94,"l":90.685,"n":200,"o":90.81,"t":"2026-10-12T15:00:00Z","v":7974,"vw":90.840688},{"c":90.94,"h":90.97,"l":90.81,"n":67,"o":90.925,"t":"2026-10-12T15:15:00Z","v":4084,"vw":90.840986},{"c":91.16,"h":91.185,"l":90.94,"n":184,"o":90.94,"t":"2026-10-12T15:30:00Z","v":10811,"vw":91.043003},{"c":91.23,"h":91.3975,"l":91.1,"n":356,"o":91.13,"t":"2026-10-12T15:45:00Z","v":14237,"vw":91.251468},{"c":91.24,"h":91.24,"l":91.15,"n":52,"o":91.15,"t":"2026-10-12T16:00:00Z","v":1052,"vw":91.197798},{"c":91.2375,"h":91.2375,"l":91.14,"n":183,"o":91.15,"t":"2026-10-12T16:15:00Z","v":3911,"vw":91.153971},{"c":90.92,"h":91.14,"l":90.92,"n":118,"o":91.14,"t":"2026-10-12T16:30:00Z","v":2851,"vw":91.077778},{"c":90.92,"h":91.07,"l":90.885,"n":143,"o":90.925,"t":"2026-10-12T16:45:00Z","v":6263,"vw":90.96868},{"c":90.95,"h":91.1,"l":90.94,"n":72,"o":91.04,"t":"2026-10-12T17:00:00Z","v":1500,"vw":91.018333},{"c":90.94,"h":91.01,"l":90.94,"n":87,"o":90.96,"t":"2026-10-12T17:15:00Z","v":2162,"vw":90.958817},{"c":90.82,"h":91.05,"l":90.695,"n":433,"o":90.99,"t":"2026-10-12T17:30:00Z","v":20092,"vw":90.888081},{"c":90.62,"h":90.775,"l":90.62,"n":69,"o":90.775,"t":"2026-10-12T17:45:00Z","v":1664,"vw":90.736443},{"c":90.36,"h":90.53,"l":90.36,"n":112,"o":90.51,"t":"2026-10-12T18:00:00Z","v":3998,"vw":90.436296},{"c":90.38,"h":90.51,"l":90.38,"n":40,"o":90.51,"t":"2026-10-12T18:15:00Z","v":652,"vw":90.454681},{"c":90.395,"h":90.44,"l":90.285,"n":250,"o":90.41,"t":"2026-10-12T18:30:00Z","v":9742,"vw":90.357405},{"c":90.22,"h":90.29,"l":90.22,"n":100,"o":90.28,"t":"2026-10-12T18:45:00Z","v":2506,"vw":90.253039},{"c":90.235,"h":90.31,"l":90.18,"n":99,"o":90.31,"t":"2026-10-12T19:00:00Z","v":1680,"vw":90.210938},{"c":90.13,"h":90.2,"l":90.13,"n":215,"o":90.2,"t":"2026-10-12T19:15:00Z","v":4537,"vw":90.16288},{"c":90.05,"h":90.13,"l":90.015,"n":316,"o":90.11,"t":"2026-10-12T19:30:00Z","v":11738,"vw":90.079266},{"c":89.74,"h":90.275,"l":89.74,"n":1685,"o":89.99,"t":"2026-10-12T19:45:00Z","v":65395,"vw":89.994488},{"c":89.74,"h":89.79,"l":89.74,"n":40,"o":89.79,"t":"2026-10-12T20:00:00Z","v":69341,"vw":89.740454},{"c":89.74,"h":89.74,"l":89.74,"n":1,"o":89.74,"t":"2026-10-12T20:30:00Z","v":800,"vw":89.74},{"c":89.9,"h":90,"l":89.55,"n":66,"o":89.55,"t":"2026-10-13T08:45:00Z","v":2122,"vw":89.848875},{"c":89.9,"h":89.9,"l":89.73,"n":8,"o":89.73,"t":"2026-10-13T09:00:00Z","v":463,"vw":89.786291},{"c":90,"h":90,"l":89.71,"n":4,"o":89.71,"t":"2026-10-13T09:30:00Z","v":287,"vw":89.855},{"c":89.6,"h":89.73,"l":89.6,"n":24,"o":89.73,"t":"2026-10-13T10:45:00Z","v":778,"vw":89.631079},{"c":90.68,"h":90.94,"l":90.24,"n":69,"o":90.75,"t":"2026-10-13T13:30:00Z","v":4990,"vw":90.770618},{"c":90.48,"h":90.875,"l":90.48,"n":50,"o":90.875,"t":"2026-10-13T13:45:00Z","v":856,"vw":90.669986},{"c":90.09,"h":90.49,"l":90.07,"n":388,"o":90.26,"t":"2026-10-13T14:00:00Z","v":23631,"vw":90.235392},{"c":90.07,"h":90.21,"l":90.07,"n":124,"o":90.18,"t":"2026-10-13T14:15:00Z","v":4655,"vw":90.123186},{"c":89.6801,"h":90.07,"l":89.6801,"n":66,"o":90.06,"t":"2026-10-13T14:30:00Z","v":3067,"vw":89.823},{"c":90.04,"h":90.085,"l":89.71,"n":193,"o":89.71,"t":"2026-10-13T14:45:00Z","v":7863,"vw":89.938578},{"c":90.19,"h":90.28,"l":89.9975,"n":52,"o":89.9975,"t":"2026-10-13T15:00:00Z","v":1863,"vw":90.140138},{"c":89.99,"h":90.14,"l":89.84,"n":250,"o":90.08,"t":"2026-10-13T15:15:00Z","v":12186,"vw":89.965264},{"c":89.995,"h":90.02,"l":89.84,"n":100,"o":89.99,"t":"2026-10-13T15:30:00Z","v":1873,"vw":89.9735},{"c":90.05,"h":90.05,"l":89.85,"n":192,"o":89.97,"t":"2026-10-13T15:45:00Z","v":6228,"vw":89.94664},{"c":89.98,"h":90.19,"l":89.97,"n":167,"o":90.045,"t":"2026-10-13T16:00:00Z","v":3991,"vw":90.040326},{"c":90.3,"h":90.3,"l":90.0425,"n":160,"o":90.085,"t":"2026-10-13T16:15:00Z","v":6151,"vw":90.140996},{"c":90.48,"h":90.49,"l":90.32,"n":118,"o":90.32,"t":"2026-10-13T16:30:00Z","v":2892,"vw":90.427692},{"c":90.6846,"h":90.6846,"l":90.505,"n":78,"o":90.505,"t":"2026-10-13T16:45:00Z","v":3230,"vw":90.578172},{"c":90.6201,"h":90.635,"l":90.56,"n":127,"o":90.57,"t":"2026-10-13T17:00:00Z","v":2639,"vw":90.607717},{"c":90.85,"h":90.89,"l":90.6975,"n":138,"o":90.6975,"t":"2026-10-13T17:15:00Z","v":2669,"vw":90.821645},{"c":90.9775,"h":90.9825,"l":90.81,"n":129,"o":90.81,"t":"2026-10-13T17:30:00Z","v":4620,"vw":90.966513},{"c":90.81,"h":90.995,"l":90.81,"n":189,"o":90.995,"t":"2026-10-13T17:45:00Z","v":6646,"vw":90.87306},{"c":91.16,"h":91.17,"l":90.815,"n":189,"o":90.815,"t":"2026-10-13T18:00:00Z","v":6885,"vw":90.902802},{"c":91.07,"h":91.225,"l":91.05,"n":154,"o":91.09,"t":"2026-10-13T18:15:00Z","v":3733,"vw":91.111168},{"c":91.19,"h":91.275,"l":91.02,"n":197,"o":91.09,"t":"2026-10-13T18:30:00Z","v":4291,"vw":91.094572},{"c":91.47,"h":91.5,"l":91.17,"n":148,"o":91.18,"t":"2026-10-13T18:45:00Z","v":4596,"vw":91.291858},{"c":91.89,"h":91.89,"l":91.39,"n":268,"o":91.42,"t":"2026-10-13T19:00:00Z","v":6578,"vw":91.536299},{"c":92.04,"h":92.06,"l":91.765,"n":375,"o":91.945,"t":"2026-10-13T19:15:00Z","v":9385,"vw":91.960511},{"c":92.01,"h":92.12,"l":91.93,"n":534,"o":92.045,"t":"2026-10-13T19:30:00Z","v":13608,"vw":92.004698},{"c":92.37,"h":92.44,"l":91.88,"n":1631,"o":91.97,"t":"2026-10-13T19:45:00Z","v":61184,"vw":92.256514},{"c":92.23,"h":92.23,"l":92.23,"n":56,"o":92.23,"t":"2026-10-13T20:00:00Z","v":54946,"vw":92.23},{"c":92.23,"h":92.23,"l":92.23,"n":1,"o":92.23,"t":"2026-10-13T20:30:00Z","v":500,"vw":92.23},{"c":91.575,"h":94.9,"l":91.36,"n":24,"o":91.36,"t":"2026-10-14T13:30:00Z","v":2596,"vw":91.722454},{"c":90.65,"h":91.08,"l":90.595,"n":91,"o":90.94,"t":"2026-10-14T13:45:00Z","v":2580,"vw":90.878462},{"c":90.6,"h":90.86,"l":90.52,"n":144,"o":90.71,"t":"2026-10-14T14:00:00Z","v":4539,"vw":90.713871},{"c":90.84,"h":90.88,"l":90.59,"n":244,"o":90.87,"t":"2026-10-14T14:15:00Z","v":8807,"vw":90.718822},{"c":91.11,"h":91.35,"l":91.11,"n":87,"o":91.25,"t":"2026-10-14T14:30:00Z","v":2883,"vw":91.238619},{"c":91.36,"h":91.37,"l":91.28,"n":229,"o":91.32,"t":"2026-10-14T14:45:00Z","v":7521,"vw":91.327603},{"c":91.65,"h":91.79,"l":91.62,"n":162,"o":91.705,"t":"2026-10-14T15:00:00Z","v":4065,"vw":91.687374},{"c":91.63,"h":91.7,"l":91.5,"n":169,"o":91.62,"t":"2026-10-14T15:15:00Z","v":3787,"vw":91.619584},{"c":91.33,"h":91.68,"l":91.195,"n":300,"o":91.68,"t":"2026-10-14T15:30:00Z","v":8842,"vw":91.402333},{"c":91.72,"h":91.75,"l":91.39,"n":130,"o":91.39,"t":"2026-10-14T15:45:00Z","v":3033,"vw":91.543739},{"c":92.01,"h":92.06,"l":91.79,"n":171,"o":91.85,"t":"2026-10-14T16:00:00Z","v":3561,"vw":91.98403},{"c":91.69,"h":92.04,"l":91.69,"n":321,"o":92.04,"t":"2026-10-14T16:15:00Z","v":13120,"vw":91.867979},{"c":92.01,"h":92.04,"l":91.73,"n":218,"o":91.73,"t":"2026-10-14T16:30:00Z","v":3761,"vw":91.873101},{"c":92.11,"h":92.225,"l":91.88,"n":172,"o":91.93,"t":"2026-10-14T16:45:00Z","v":3237,"vw":92.107475},{"c":92.125,"h":92.215,"l":92.04,"n":169,"o":92.13,"t":"2026-10-14T17:00:00Z","v":4567,"vw":92.12725},{"c":92.07,"h":92.2025,"l":92.02,"n":145,"o":92.02,"t":"2026-10-14T17:15:00Z","v":4189,"vw":92.118444},{"c":91.81,"h":92.02,"l":91.77,"n":301,"o":92.02,"t":"2026-10-14T17:30:00Z","v":9136,"vw":91.906133},{"c":91.29,"h":91.79,"l":91.29,"n":196,"o":91.79,"t":"2026-10-14T17:45:00Z","v":7986,"vw":91.496235},{"c":91.08,"h":91.23,"l":90.9,"n":163,"o":91.02,"t":"2026-10-14T18:00:00Z","v":4790,"vw":91.116084},{"c":91.165,"h":91.44,"l":91.14,"n":335,"o":91.24,"t":"2026-10-14T18:15:00Z","v":14769,"vw":91.24566},{"c":91.195,"h":91.25,"l":91.07,"n":176,"o":91.23,"t":"2026-10-14T18:30:00Z","v":11587,"vw":91.117732},{"c":90.925,"h":91.13,"l":90.8625,"n":297,"o":91.1,"t":"2026-10-14T18:45:00Z","v":15851,"vw":90.990269},{"c":91.075,"h":91.185,"l":90.95,"n":230,"o":90.95,"t":"2026-10-14T19:00:00Z","v":13079,"vw":91.095888},{"c":91.06,"h":91.215,"l":91.06,"n":436,"o":91.08,"t":"2026-10-14T19:15:00Z","v":18657,"vw":91.102363},{"c":90.85,"h":91.55,"l":90.71,"n":863,"o":91.1,"t":"2026-10-14T19:30:00Z","v":38443,"vw":91.148413},{"c":92.15,"h":92.15,"l":90.775,"n":1670,"o":90.825,"t":"2026-10-14T19:45:00Z","v":73402,"vw":91.732},{"c":92.08,"h":92.08,"l":92.05,"n":45,"o":92.05,"t":"2026-10-14T20:00:00Z","v":101755,"vw":92.079966},{"c":92.08,"h":92.08,"l":92.08,"n":1,"o":92.08,"t":"2026-10-14T20:45:00Z","v":100,"vw":92.08},{"c":92.99,"h":92.99,"l":92.15,"n":10,"o":92.15,"t":"2026-10-15T08:30:00Z","v":772,"vw":92.383524},{"c":93.79,"h":94.49,"l":92.895,"n":121,"o":93.19,"t":"2026-10-15T13:30:00Z","v":9259,"vw":93.548374},{"c":93.115,"h":94.02,"l":92.82,"n":185,"o":93.705,"t":"2026-10-15T13:45:00Z","v":10251,"vw":93.247677},{"c":94.35,"h":94.35,"l":92.82,"n":446,"o":92.82,"t":"2026-10-15T14:00:00Z","v":81283,"vw":93.526892},{"c":94.61,"h":94.61,"l":94.24,"n":279,"o":94.43,"t":"2026-10-15T14:15:00Z","v":6757,"vw":94.430039},{"c":94.15,"h":95.1175,"l":93.71,"n":449,"o":93.71,"t":"2026-10-15T14:30:00Z","v":40460,"vw":94.285834},{"c":94.94,"h":94.94,"l":94.18,"n":245,"o":94.435,"t":"2026-10-15T14:45:00Z","v":8336,"vw":94.662408},{"c":94.785,"h":95.1301,"l":94.725,"n":243,"o":95.09,"t":"2026-10-15T15:00:00Z","v":8688,"vw":94.951182},{"c":94.8075,"h":95.08,"l":94.8,"n":107,"o":95.07,"t":"2026-10-15T15:15:00Z","v":3332,"vw":94.843363},{"c":94.74,"h":94.87,"l":94.48,"n":243,"o":94.51,"t":"2026-10-15T15:30:00Z","v":5178,"vw":94.619937},{"c":94.565,"h":95.02,"l":94.43,"n":317,"o":94.705,"t":"2026-10-15T15:45:00Z","v":16233,"vw":94.68537},{"c":94.45,"h":94.63,"l":94.25,"n":170,"o":94.63,"t":"2026-10-15T16:00:00Z","v":4458,"vw":94.395549},{"c":94.3051,"h":94.46,"l":94.22,"n":272,"o":94.46,"t":"2026-10-15T16:15:00Z","v":6445,"vw":94.358328},{"c":94.325,"h":94.485,"l":94.2,"n":214,"o":94.2,"t":"2026-10-15T16:30:00Z","v":4715,"vw":94.332173},{"c":94.35,"h":94.35,"l":94.035,"n":216,"o":94.31,"t":"2026-10-15T16:45:00Z","v":5245,"vw":94.166871},{"c":94.255,"h":94.36,"l":94.165,"n":148,"o":94.35,"t":"2026-10-15T17:00:00Z","v":3017,"vw":94.279333},{"c":94.51,"h":94.51,"l":94.295,"n":149,"o":94.35,"t":"2026-10-15T17:15:00Z","v":3353,"vw":94.364872},{"c":94.615,"h":94.75,"l":94.46,"n":235,"o":94.46,"t":"2026-10-15T17:30:00Z","v":6186,"vw":94.55002},{"c":94.67,"h":94.67,"l":94.36,"n":169,"o":94.6,"t":"2026-10-15T17:45:00Z","v":6195,"vw":94.476777},{"c":94.3775,"h":94.675,"l":94.3775,"n":180,"o":94.675,"t":"2026-10-15T18:00:00Z","v":6111,"vw":94.54316},{"c":93.98,"h":94.445,"l":93.85,"n":293,"o":94.3575,"t":"2026-10-15T18:15:00Z","v":11430,"vw":94.160085},{"c":93.92,"h":94.1,"l":93.82,"n":339,"o":93.95,"t":"2026-10-15T18:30:00Z","v":12428,"vw":93.95427},{"c":93.735,"h":93.85,"l":93.66,"n":302,"o":93.83,"t":"2026-10-15T18:45:00Z","v":9271,"vw":93.742239},{"c":93.77,"h":93.91,"l":93.75,"n":398,"o":93.7575,"t":"2026-10-15T19:00:00Z","v":11444,"vw":93.820871},{"c":93.58,"h":93.81,"l":93.52,"n":409,"o":93.77,"t":"2026-10-15T19:15:00Z","v":13753,"vw":93.700325},{"c":93.585,"h":93.87,"l":93.43,"n":628,"o":93.58,"t":"2026-10-15T19:30:00Z","v":19295,"vw":93.69543},{"c":93.23,"h":93.64,"l":92.95,"n":1807,"o":93.565,"t":"2026-10-15T19:45:00Z","v":77533,"vw":93.205471},{"c":93.21,"h":93.21,"l":93.21,"n":45,"o":93.21,"t":"2026-10-15T20:00:00Z","v":90226,"vw":93.21},{"c":94.43,"h":94.435,"l":92.6714,"n":138,"o":93.18,"t":"2026-10-16T13:30:00Z","v":13943,"vw":93.53001},{"c":95.23,"h":95.37,"l":94.76,"n":84,"o":94.77,"t":"2026-10-16T13:45:00Z","v":1632,"vw":95.065167},{"c":94.325,"h":95.38,"l":94.325,"n":187,"o":95.38,"t":"2026-10-16T14:00:00Z","v":7389,"vw":94.870102},{"c":94.47,"h":94.665,"l":94.34,"n":108,"o":94.425,"t":"2026-10-16T14:15:00Z","v":3445,"vw":94.47111},{"c":94.24,"h":94.57,"l":94.03,"n":131,"o":94.475,"t":"2026-10-16T14:30:00Z","v":6664,"vw":94.255618},{"c":94.53,"h":94.53,"l":93.99,"n":77,"o":94.1125,"t":"2026-10-16T14:45:00Z","v":3524,"vw":94.201992},{"c":94.2325,"h":94.535,"l":94.2325,"n":43,"o":94.535,"t":"2026-10-16T15:00:00Z","v":1479,"vw":94.3774},{"c":93.77,"h":94.335,"l":93.77,"n":247,"o":94.31,"t":"2026-10-16T15:15:00Z","v":6407,"vw":94.046983},{"c":93.445,"h":93.865,"l":93.445,"n":119,"o":93.865,"t":"2026-10-16T15:30:00Z","v":2839,"vw":93.590811},{"c":93.38,"h":93.48,"l":93.31,"n":149,"o":93.3975,"t":"2026-10-16T15:45:00Z","v":3610,"vw":93.391973},{"c":93.51,"h":93.51,"l":93.29,"n":65,"o":93.3,"t":"2026-10-16T16:00:00Z","v":2640,"vw":93.363055},{"c":92.89,"h":93.45,"l":92.89,"n":230,"o":93.45,"t":"2026-10-16T16:15:00Z","v":4578,"vw":93.243261},{"c":92.7,"h":92.87,"l":92.7,"n":105,"o":92.87,"t":"2026-10-16T16:30:00Z","v":2475,"vw":92.769973},{"c":92.505,"h":92.58,"l":92.475,"n":107,"o":92.58,"t":"2026-10-16T16:45:00Z","v":2690,"vw":92.541745},{"c":92.12,"h":92.515,"l":92.03,"n":138,"o":92.515,"t":"2026-10-16T17:00:00Z","v":3038,"vw":92.147727},{"c":92.08,"h":92.2075,"l":92,"n":261,"o":92.02,"t":"2026-10-16T17:15:00Z","v":6821,"vw":92.066178},{"c":92.55,"h":92.67,"l":92.25,"n":135,"o":92.25,"t":"2026-10-16T17:30:00Z","v":4690,"vw":92.501938},{"c":92.07,"h":92.63,"l":92.03,"n":126,"o":92.63,"t":"2026-10-16T17:45:00Z","v":2768,"vw":92.228333},{"c":92.27,"h":92.34,"l":91.99,"n":206,"o":92,"t":"2026-10-16T18:00:00Z","v":5875,"vw":92.116706},{"c":92.46,"h":92.51,"l":92.38,"n":110,"o":92.45,"t":"2026-10-16T18:15:00Z","v":2820,"vw":92.448096},{"c":92.52,"h":92.545,"l":92.44,"n":116,"o":92.475,"t":"2026-10-16T18:30:00Z","v":3157,"vw":92.487385},{"c":92.59,"h":92.6,"l":92.42,"n":129,"o":92.46,"t":"2026-10-16T18:45:00Z","v":3556,"vw":92.508333},{"c":92.75,"h":92.81,"l":92.63,"n":117,"o":92.71,"t":"2026-10-16T19:00:00Z","v":3512,"vw":92.695428},{"c":92.775,"h":92.95,"l":92.71,"n":235,"o":92.94,"t":"2026-10-16T19:15:00Z","v":6086,"vw":92.831804},{"c":92.59,"h":92.74,"l":92.58,"n":214,"o":92.74,"t":"2026-10-16T19:30:00Z","v":5891,"vw":92.657284},{"c":92.8,"h":93.01,"l":92.53,"n":1154,"o":92.605,"t":"2026-10-16T19:45:00Z","v":27429,"vw":92.84215},{"c":92.85,"h":92.85,"l":92.85,"n":33,"o":92.85,"t":"2026-10-16T20:00:00Z","v":52764,"vw":92.85},{"c":92.85,"h":92.85,"l":92.85,"n":1,"o":92.85,"t":"2026-10-16T20:30:00Z","v":105,"vw":92.85},{"c":93,"h":93,"l":93,"n":17,"o":93,"t":"2026-10-19T08:30:00Z","v":859,"vw":93},{"c":93.38,"h":93.38,"l":93.38,"n":10,"o":93.38,"t":"2026-10-19T13:30:00Z","v":1881,"vw":93.38},{"c":92.6,"h":93.52,"l":91.8832,"n":359,"o":93.32,"t":"2026-10-19T13:45:00Z","v":9737,"vw":92.781011},{"c":92.59,"h":92.6,"l":92.59,"n":20,"o":92.6,"t":"2026-10-19T14:00:00Z","v":387,"vw":92.595},{"c":92.72,"h":93.16,"l":92.645,"n":35,"o":92.645,"t":"2026-10-19T14:15:00Z","v":1586,"vw":92.840714},{"c":92.655,"h":93.01,"l":92.28,"n":156,"o":92.28,"t":"2026-10-19T14:30:00Z","v":5243,"vw":92.724003},{"c":92.77,"h":92.77,"l":92.77,"n":7,"o":92.77,"t":"2026-10-19T14:45:00Z","v":223,"vw":92.77},{"c":93.0338,"h":93.055,"l":93,"n":44,"o":93,"t":"2026-10-19T15:00:00Z","v":968,"vw":93.022563},{"c":93.38,"h":93.76,"l":93.38,"n":119,"o":93.685,"t":"2026-10-19T15:15:00Z","v":4152,"vw":93.499755},{"c":93.305,"h":93.37,"l":93.26,"n":79,"o":93.37,"t":"2026-10-19T15:30:00Z","v":2175,"vw":93.32125},{"c":93.25,"h":93.45,"l":93.24,"n":53,"o":93.45,"t":"2026-10-19T15:45:00Z","v":1801,"vw":93.307},{"c":93.0875,"h":93.22,"l":92.985,"n":100,"o":93.22,"t":"2026-10-19T16:00:00Z","v":3562,"vw":93.065297},{"c":93.15,"h":93.21,"l":93.15,"n":29,"o":93.21,"t":"2026-10-19T16:15:00Z","v":405,"vw":93.18},{"c":92.895,"h":92.99,"l":92.8118,"n":137,"o":92.92,"t":"2026-10-19T16:30:00Z","v":4202,"vw":92.863846},{"c":92.895,"h":92.99,"l":92.895,"n":41,"o":92.895,"t":"2026-10-19T16:45:00Z","v":757,"vw":92.952},{"c":92.9,"h":92.9,"l":92.77,"n":185,"o":92.8,"t":"2026-10-19T17:00:00Z","v":3914,"vw":92.832763},{"c":92.99,"h":92.99,"l":92.81,"n":72,"o":92.9,"t":"2026-10-19T17:15:00Z","v":2610,"vw":92.903871},{"c":92.785,"h":92.955,"l":92.715,"n":244,"o":92.955,"t":"2026-10-19T17:30:00Z","v":3317,"vw":92.799078},{"c":92.92,"h":92.92,"l":92.77,"n":29,"o":92.77,"t":"2026-10-19T17:45:00Z","v":778,"vw":92.834414},{"c":92.82,"h":92.9,"l":92.72,"n":136,"o":92.9,"t":"2026-10-19T18:00:00Z","v":3565,"vw":92.805208},{"c":93.15,"h":93.15,"l":92.95,"n":35,"o":92.95,"t":"2026-10-19T18:15:00Z","v":742,"vw":93.05},{"c":92.97,"h":93.015,"l":92.93,"n":130,"o":93,"t":"2026-10-19T18:30:00Z","v":2282,"vw":92.966914},{"c":92.805,"h":92.84,"l":92.75,"n":128,"o":92.83,"t":"2026-10-19T18:45:00Z","v":5031,"vw":92.783275},{"c":92.71,"h":92.87,"l":92.71,"n":125,"o":92.87,"t":"2026-10-19T19:00:00Z","v":2149,"vw":92.789286},{"c":92.7,"h":92.91,"l":92.67,"n":283,"o":92.68,"t":"2026-10-19T19:15:00Z","v":8593,"vw":92.761425},{"c":93.075,"h":93.175,"l":92.72,"n":359,"o":92.72,"t":"2026-10-19T19:30:00Z","v":7796,"vw":92.894129},{"c":92.67,"h":93.09,"l":92.42,"n":1320,"o":93.08,"t":"2026-10-19T19:45:00Z","v":36186,"vw":92.66559},{"c":92.66,"h":92.66,"l":92.66,"n":35,"o":92.66,"t":"2026-10-19T20:00:00Z","v":68671,"vw":92.66},{"c":92.66,"h":92.66,"l":92.66,"n":1,"o":92.66,"t":"2026-10-19T20:30:00Z","v":386,"vw":92.66},{"c":93.775,"h":93.815,"l":93.43,"n":23,"o":93.43,"t":"2026-10-20T13:30:00Z","v":3475,"vw":93.485696},{"c":93.685,"h":93.685,"l":93.675,"n":10,"o":93.675,"t":"2026-10-20T13:45:00Z","v":905,"vw":93.683256},{"c":93.32,"h":93.925,"l":93.31,"n":30,"o":93.925,"t":"2026-10-20T14:00:00Z","v":841,"vw":93.5197},{"c":94.535,"h":94.535,"l":93.32,"n":77,"o":93.32,"t":"2026-10-20T14:15:00Z","v":1939,"vw":93.81195},{"c":94.525,"h":95,"l":94.14,"n":324,"o":95,"t":"2026-10-20T14:30:00Z","v":8361,"vw":94.61047},{"c":95.42,"h":95.42,"l":94.49,"n":26,"o":94.55,"t":"2026-10-20T14:45:00Z","v":1062,"vw":94.968867},{"c":94.575,"h":95.14,"l":94.575,"n":173,"o":95.13,"t":"2026-10-20T15:00:00Z","v":4038,"vw":94.8591},{"c":94.905,"h":94.905,"l":94.905,"n":7,"o":94.905,"t":"2026-10-20T15:15:00Z","v":158,"vw":94.905},{"c":94.775,"h":94.775,"l":94.64,"n":54,"o":94.77,"t":"2026-10-20T15:30:00Z","v":1806,"vw":94.746089},{"c":94.63,"h":94.83,"l":94.63,"n":111,"o":94.83,"t":"2026-10-20T15:45:00Z","v":1934,"vw":94.710834},{"c":94.31,"h":94.62,"l":94.29,"n":153,"o":94.62,"t":"2026-10-20T16:00:00Z","v":3734,"vw":94.429167},{"c":94.22,"h":94.315,"l":94.16,"n":75,"o":94.24,"t":"2026-10-20T16:15:00Z","v":1525,"vw":94.265},{"c":94.48,"h":94.48,"l":94.4,"n":58,"o":94.435,"t":"2026-10-20T16:30:00Z","v":1256,"vw":94.451074},{"c":94.37,"h":94.64,"l":94.37,"n":118,"o":94.48,"t":"2026-10-20T16:45:00Z","v":3646,"vw":94.480954},{"c":94.65,"h":94.68,"l":94.49,"n":86,"o":94.49,"t":"2026-10-20T17:00:00Z","v":1714,"vw":94.602778},{"c":94.48,"h":94.655,"l":94.44,"n":209,"o":94.62,"t":"2026-10-20T17:15:00Z","v":9807,"vw":94.511851},{"c":94.46,"h":94.68,"l":94.46,"n":79,"o":94.61,"t":"2026-10-20T17:30:00Z","v":2246,"vw":94.631409},{"c":94.77,"h":94.81,"l":94.615,"n":137,"o":94.62,"t":"2026-10-20T17:45:00Z","v":3772,"vw":94.707423},{"c":94.7,"h":94.885,"l":94.58,"n":259,"o":94.885,"t":"2026-10-20T18:00:00Z","v":16228,"vw":94.659767},{"c":94.695,"h":94.845,"l":94.67,"n":56,"o":94.695,"t":"2026-10-20T18:15:00Z","v":1904,"vw":94.704135},{"c":94.365,"h":94.785,"l":94.36,"n":212,"o":94.785,"t":"2026-10-20T18:30:00Z","v":6100,"vw":94.604249},{"c":94.6,"h":94.6,"l":94.36,"n":55,"o":94.36,"t":"2026-10-20T18:45:00Z","v":1918,"vw":94.504049},{"c":94.805,"h":94.9129,"l":94.5001,"n":111,"o":94.67,"t":"2026-10-20T19:00:00Z","v":3018,"vw":94.747049},{"c":94.575,"h":94.815,"l":94.5,"n":433,"o":94.81,"t":"2026-10-20T19:15:00Z","v":18390,"vw":94.620977},{"c":94.59,"h":94.62,"l":94.36,"n":419,"o":94.51,"t":"2026-10-20T19:30:00Z","v":12243,"vw":94.464977},{"c":95.02,"h":95.02,"l":94.44,"n":1262,"o":94.54,"t":"2026-10-20T19:45:00Z","v":40055,"vw":94.74567},{"c":94.99,"h":94.99,"l":94.99,"n":42,"o":94.99,"t":"2026-10-20T20:00:00Z","v":165155,"vw":94.99},{"c":94.99,"h":94.99,"l":94.99,"n":1,"o":94.99,"t":"2026-10-20T20:30:00Z","v":100,"vw":94.99},{"c":94.6,"h":94.9,"l":94.13,"n":158,"o":94.9,"t":"2026-10-21T13:30:00Z","v":14148,"vw":94.744558},{"c":94.58,"h":94.6,"l":94.24,"n":44,"o":94.24,"t":"2026-10-21T13:45:00Z","v":1228,"vw":94.531673},{"c":94.04,"h":94.485,"l":93.6,"n":101,"o":94.485,"t":"2026-10-21T14:00:00Z","v":3212,"vw":94.015245},{"c":93.925,"h":94.2909,"l":93.86,"n":89,"o":94.14,"t":"2026-10-21T14:15:00Z","v":3234,"vw":94.048793},{"c":94.36,"h":94.36,"l":93.98,"n":92,"o":93.98,"t":"2026-10-21T14:30:00Z","v":3260,"vw":94.276477},{"c":94.92,"h":95.045,"l":94.53,"n":115,"o":94.53,"t":"2026-10-21T14:45:00Z","v":2877,"vw":94.861},{"c":94.43,"h":94.68,"l":94.325,"n":155,"o":94.68,"t":"2026-10-21T15:00:00Z","v":4650,"vw":94.485374},{"c":94.64,"h":94.64,"l":94.46,"n":56,"o":94.46,"t":"2026-10-21T15:15:00Z","v":1887,"vw":94.513},{"c":94.51,"h":94.695,"l":94.51,"n":46,"o":94.695,"t":"2026-10-21T15:30:00Z","v":2294,"vw":94.539046},{"c":94.5825,"h":94.5825,"l":94.435,"n":200,"o":94.52,"t":"2026-10-21T15:45:00Z","v":6131,"vw":94.485869},{"c":94.45,"h":94.565,"l":94.45,"n":16,"o":94.565,"t":"2026-10-21T16:00:00Z","v":283,"vw":94.5075},{"c":94.56,"h":94.56,"l":94.39,"n":156,"o":94.45,"t":"2026-10-21T16:15:00Z","v":5936,"vw":94.439512},{"c":94.9,"h":95.245,"l":94.54,"n":191,"o":94.54,"t":"2026-10-21T16:30:00Z","v":6013,"vw":94.80125},{"c":94.85,"h":94.895,"l":94.735,"n":83,"o":94.81,"t":"2026-10-21T16:45:00Z","v":2619,"vw":94.835},{"c":94.87,"h":94.995,"l":94.855,"n":105,"o":94.855,"t":"2026-10-21T17:00:00Z","v":2060,"vw":94.929981},{"c":94.92,"h":94.92,"l":94.92,"n":8,"o":94.92,"t":"2026-10-21T17:15:00Z","v":164,"vw":94.92},{"c":95.13,"h":95.13,"l":95.01,"n":89,"o":95.01,"t":"2026-10-21T17:30:00Z","v":2907,"vw":95.037772},{"c":95.03,"h":95.03,"l":94.9501,"n":60,"o":95.01,"t":"2026-10-21T17:45:00Z","v":1932,"vw":95.004991},{"c":94.97,"h":94.97,"l":94.94,"n":37,"o":94.94,"t":"2026-10-21T18:00:00Z","v":726,"vw":94.963506},{"c":94.89,"h":94.96,"l":94.75,"n":172,"o":94.96,"t":"2026-10-21T18:15:00Z","v":4985,"vw":94.84024},{"c":94.95,"h":94.95,"l":94.92,"n":39,"o":94.92,"t":"2026-10-21T18:30:00Z","v":962,"vw":94.941661},{"c":94.29,"h":94.91,"l":94.29,"n":225,"o":94.91,"t":"2026-10-21T18:45:00Z","v":4114,"vw":94.687049},{"c":94.07,"h":94.11,"l":93.84,"n":210,"o":94.11,"t":"2026-10-21T19:00:00Z","v":4132,"vw":93.98119},{"c":94.38,"h":94.43,"l":94.21,"n":120,"o":94.21,"t":"2026-10-21T19:15:00Z","v":2485,"vw":94.366},{"c":94.57,"h":94.77,"l":94.56,"n":289,"o":94.77,"t":"2026-10-21T19:30:00Z","v":5394,"vw":94.604844},{"c":94.62,"h":94.76,"l":94.395,"n":982,"o":94.66,"t":"2026-10-21T19:45:00Z","v":28128,"vw":94.603771},{"c":94.63,"h":94.71,"l":94.63,"n":36,"o":94.71,"t":"2026-10-21T20:00:00Z","v":123677,"vw":94.630993},{"c":94.62,"h":94.62,"l":94.62,"n":2,"o":94.62,"t":"2026-10-22T11:30:00Z","v":121,"vw":94.62},{"c":94.97,"h":94.97,"l":94.97,"n":7,"o":94.97,"t":"2026-10-22T13:30:00Z","v":1634,"vw":94.97},{"c":96.06,"h":96.11,"l":94.755,"n":147,"o":94.755,"t":"2026-10-22T13:45:00Z","v":6574,"vw":95.882875},{"c":96.525,"h":96.69,"l":95.76,"n":240,"o":95.76,"t":"2026-10-22T14:00:00Z","v":7648,"vw":96.310767},{"c":96.1725,"h":96.855,"l":96.14,"n":144,"o":96.81,"t":"2026-10-22T14:15:00Z","v":3882,"vw":96.592541},{"c":96.24,"h":96.36,"l":95.94,"n":103,"o":96.255,"t":"2026-10-22T14:30:00Z","v":2604,"vw":96.075445},{"c":96.77,"h":96.77,"l":96.1201,"n":133,"o":96.36,"t":"2026-10-22T14:45:00Z","v":4617,"vw":96.285374},{"c":96.62,"h":96.68,"l":96.34,"n":97,"o":96.36,"t":"2026-10-22T15:00:00Z","v":2582,"vw":96.515045},{"c":97.025,"h":97.32,"l":96.76,"n":144,"o":96.82,"t":"2026-10-22T15:15:00Z","v":4354,"vw":97.023202},{"c":97.25,"h":97.36,"l":97.015,"n":160,"o":97.02,"t":"2026-10-22T15:30:00Z","v":4034,"vw":97.202895},{"c":97.61,"h":97.61,"l":97.425,"n":74,"o":97.425,"t":"2026-10-22T15:45:00Z","v":1667,"vw":97.553333},{"c":97.52,"h":97.75,"l":97.46,"n":215,"o":97.56,"t":"2026-10-22T16:00:00Z","v":5603,"vw":97.540774},{"c":97.57,"h":97.675,"l":97.52,"n":95,"o":97.52,"t":"2026-10-22T16:15:00Z","v":2487,"vw":97.587176},{"c":97.09,"h":97.75,"l":97.085,"n":254,"o":97.71,"t":"2026-10-22T16:30:00Z","v":8590,"vw":97.366383},{"c":96.87,"h":96.92,"l":96.66,"n":108,"o":96.92,"t":"2026-10-22T16:45:00Z","v":5678,"vw":96.744193},{"c":96.675,"h":96.94,"l":96.535,"n":171,"o":96.94,"t":"2026-10-22T17:00:00Z","v":7677,"vw":96.664391},{"c":96.49,"h":96.75,"l":96.45,"n":200,"o":96.63,"t":"2026-10-22T17:15:00Z","v":6286,"vw":96.562693},{"c":96.24,"h":96.47,"l":96.24,"n":113,"o":96.46,"t":"2026-10-22T17:30:00Z","v":2789,"vw":96.346692},{"c":96.025,"h":96.25,"l":95.81,"n":245,"o":96.25,"t":"2026-10-22T17:45:00Z","v":9759,"vw":96.023111},{"c":95.81,"h":95.85,"l":95.46,"n":206,"o":95.84,"t":"2026-10-22T18:00:00Z","v":11285,"vw":95.683538},{"c":95.76,"h":96.095,"l":95.75,"n":279,"o":95.845,"t":"2026-10-22T18:15:00Z","v":11559,"vw":95.900085},{"c":95.63,"h":95.91,"l":95.62,"n":156,"o":95.88,"t":"2026-10-22T18:30:00Z","v":5442,"vw":95.763902},{"c":95.67,"h":95.97,"l":95.63,"n":269,"o":95.65,"t":"2026-10-22T18:45:00Z","v":6893,"vw":95.768186},{"c":95.97,"h":96.15,"l":95.66,"n":448,"o":95.67,"t":"2026-10-22T19:00:00Z","v":15903,"vw":95.98304},{"c":96.48,"h":96.48,"l":95.83,"n":245,"o":96.005,"t":"2026-10-22T19:15:00Z","v":9302,"vw":96.054398},{"c":96.73,"h":96.79,"l":96.31,"n":480,"o":96.465,"t":"2026-10-22T19:30:00Z","v":9482,"vw":96.536526},{"c":96.95,"h":97.23,"l":96.65,"n":1237,"o":96.66,"t":"2026-10-22T19:45:00Z","v":44413,"vw":96.899144},{"c":97,"h":97,"l":96.94,"n":19,"o":96.94,"t":"2026-10-22T20:00:00Z","v":126611,"vw":96.999351},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-22T20:30:00Z","v":137,"vw":97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9726942483851527,"strike":128.7879634656791,"iv":0.7166765893376941,"gamma":0.008342714959114893,"theta":-0.061316326705124186,"vega":0.04557975517283873,"rho":0.006661105112403982,"breakevenPct":33.773873932025},{"delta":0.15,"premium":1.722126815222737,"strike":126.86634149942888,"iv":0.817080107259428,"gamma":0.009794535550903136,"theta":-0.09254465941576248,"vega":0.06092174994703653,"rho":0.009856009328680413,"breakevenPct":32.56543125221816},{"delta":0.2,"premium":2.45,"strike":124.53797760684293,"iv":0.9060619178433656,"gamma":0.011373560842169854,"theta":-0.12222385699887775,"vega":0.0761429365108518,"rho":0.01306465013196474,"breakevenPct":30.915440831796833},{"delta":0.25,"premium":2.462415028967925,"strike":112.51699420641508,"iv":0.6717458316234914,"gamma":0.017614934277091807,"theta":-0.10389026722067123,"vega":0.08577041761731452,"rho":0.01684663151160116,"breakevenPct":18.535473438539174},{"delta":0.3,"premium":2.4931865828092246,"strike":106.36268343815513,"iv":0.5295941299790357,"gamma":0.024692243186582807,"theta":-0.09074297693920336,"vega":0.0932377358490566,"rho":0.020595151635679265,"breakevenPct":12.222546413365318},{"delta":0.35,"premium":2.575897435897436,"strike":103.1025641025641,"iv":0.44358974358974357,"gamma":0.03179897435897436,"theta":-0.08105230769230769,"vega":0.09872923076923076,"rho":0.0241613007774475,"breakevenPct":8.946867565424268},{"delta":0.4,"premium":2.678461538461539,"strike":100.53846153846153,"iv":0.37384615384615383,"gamma":0.038824615384615395,"theta":-0.07274461538461537,"vega":0.10349846153846154,"rho":0.027710227089083085,"breakevenPct":6.409199048374306},{"delta":0.45,"premium":3.2041291291291296,"strike":99.01151151151151,"iv":0.36295625625625627,"gamma":0.039805755755755755,"theta":-0.07186986986986986,"vega":0.10422322322322322,"rho":0.0310514748875986,"breakevenPct":5.376949114062518},{"delta":0.5,"premium":3.8422672672672675,"strike":97.76026026026025,"iv":0.367711011011011,"gamma":0.03918013013013013,"theta":-0.07297097097097097,"vega":0.10387287287287286,"rho":0.03433751700541131,"breakevenPct":4.744873739719102},{"delta":0.55,"premium":4.480405405405406,"strike":96.509009009009,"iv":0.3724657657657658,"gamma":0.038554504504504504,"theta":-0.07407207207207207,"vega":0.10352252252252252,"rho":0.03762355912322402,"breakevenPct":4.112798365375685},{"delta":0.6,"premium":5.118543543543543,"strike":95.25775775775776,"iv":0.3772205205205205,"gamma":0.03792887887887888,"theta":-0.07517317317317317,"vega":0.10317217217217217,"rho":0.04090960124103673,"breakevenPct":3.4807229910322692},{"delta":0.65,"premium":6.205692908262851,"strike":93.70852309694209,"iv":0.3905465191932336,"gamma":0.03498458035133376,"theta":-0.07400520494469746,"vega":0.09783077423552373,"rho":0.04390315004032512,"breakevenPct":3.0043463971185},{"delta":0.7,"premium":7.409336369551072,"strike":92.08197787898504,"iv":0.406096291476903,"gamma":0.03143871177618738,"theta":-0.07224853610930385,"vega":0.09119446974625894,"rho":0.046820812663774705,"breakevenPct":2.5683652046764034},{"delta":0.75,"premium":8.612979830839297,"strike":90.45543266102797,"iv":0.4216460637605725,"gamma":0.02789284320104099,"theta":-0.07049186727391021,"vega":0.08455816525699414,"rho":0.04973847528722429,"breakevenPct":2.132384012234306},{"delta":0.8,"premium":9.92784131522516,"strike":88.7133666904932,"iv":0.4167362401715511,"gamma":0.024172337383845603,"theta":-0.06225446747676912,"vega":0.07320464617583988,"rho":0.05259632660595892,"breakevenPct":1.6919670162045075},{"delta":0.85,"premium":11.285954253037882,"strike":86.92637598284489,"iv":0.40386990707648324,"gamma":0.02038391708363117,"theta":-0.05149678341672624,"vega":0.06001665475339529,"rho":0.055430917972859955,"breakevenPct":1.2498249854461598},{"delta":0.9,"premium":12.644067190850606,"strike":85.13938527519657,"iv":0.39100357398141533,"gamma":0.01659549678341673,"theta":-0.04073909935668335,"vega":0.04682866333095068,"rho":0.05826550933976099,"breakevenPct":0.807682954687811}],"put":[{"delta":0.1,"premium":2.45,"strike":61.035621288877856,"iv":1.5670679527983349,"gamma":0.004137029918399315,"theta":-0.12847926438922402,"vega":0.047714041388042076,"rho":-0.009684903107640173,"breakevenPct":39.60245227950737},{"delta":0.15,"premium":2.3224221079340253,"strike":76.21502754348548,"iv":0.971874397107439,"gamma":0.009285012517619089,"theta":-0.10479103895120839,"vega":0.06340039749015594,"rho":-0.013544887004431874,"breakevenPct":23.82205625200882},{"delta":0.2,"premium":2.45,"strike":82.74720192637967,"iv":0.7612457408898347,"gamma":0.014517765396992854,"theta":-0.09484906406649345,"vega":0.075332639095588,"rho":-0.01760872806633729,"breakevenPct":17.21937945734054},{"delta":0.25,"premium":2.45,"strike":88.0848054762712,"iv":0.5770738122675645,"gamma":0.021273131447764607,"theta":-0.08115802180060636,"vega":0.08582820982051212,"rho":-0.02161264529934122,"breakevenPct":11.716695385287425},{"delta":0.3,"premium":2.7810445334015093,"strike":91.20379830327822,"iv":0.49902723876594723,"gamma":0.025503446856544605,"theta":-0.07739020384467928,"vega":0.09303841645711498,"rho":-0.025796311331355064,"breakevenPct":8.842521886725049},{"delta":0.35,"premium":3.2973429837469546,"strike":93.08124721362529,"iv":0.4803688615325411,"gamma":0.02832073327764025,"theta":-0.07917546405997142,"vega":0.09841011949513923,"rho":-0.030080565549315978,"breakevenPct":7.439273989816153},{"delta":0.4,"premium":3.8136414340924008,"strike":94.95869612397236,"iv":0.4617104842991349,"gamma":0.031138019698735895,"theta":-0.08096072427526357,"vega":0.10378182253316348,"rho":-0.0343648197672769,"breakevenPct":6.036026092907256},{"delta":0.45,"premium":4.629780564263323,"strike":96.53291536050156,"iv":0.4605948589341693,"gamma":0.03144526645768025,"theta":-0.08078539184952978,"vega":0.10451316614420063,"rho":-0.038791219403322454,"breakevenPct":5.254500210063668},{"delta":0.5,"premium":5.452664576802508,"strike":98.10031347962382,"iv":0.45987385579937307,"gamma":0.03169605015673981,"theta":-0.08056595611285267,"vega":0.10514012539184953,"rho":-0.04322081658456009,"breakevenPct":4.486959893998645},{"delta":0.55,"premium":6.275548589341694,"strike":99.66771159874608,"iv":0.45915285266457684,"gamma":0.03194683385579938,"theta":-0.08034652037617554,"vega":0.10576708463949842,"rho":-0.04765041376579773,"breakevenPct":3.7194195779336217},{"delta":0.6,"premium":7.266580310880829,"strike":101.27590673575129,"iv":0.45361567357512955,"gamma":0.031208937823834198,"theta":-0.07583432642487047,"vega":0.10214883419689119,"rho":-0.05219706944448423,"breakevenPct":3.0831686341541618},{"delta":0.65,"premium":8.302849740932643,"strike":102.89507772020725,"iv":0.4467827720207254,"gamma":0.030205051813471502,"theta":-0.0701672279792746,"vega":0.09738847150259067,"rho":-0.05677521801842348,"breakevenPct":2.482239196624116},{"delta":0.7,"premium":9.339119170984457,"strike":104.51424870466322,"iv":0.4399498704663213,"gamma":0.029201165803108806,"theta":-0.06450012953367876,"vega":0.09262810880829016,"rho":-0.06135336659236272,"breakevenPct":1.881309759094071},{"delta":0.75,"premium":11.04261744966443,"strike":106.67785234899328,"iv":0.44336979865771814,"gamma":0.0264503355704698,"theta":-0.0575986577181208,"vega":0.08432080536912752,"rho":-0.06643459622178513,"breakevenPct":1.4069743305888078},{"delta":0.8,"premium":13.032070949185044,"strike":109.07478427612656,"iv":0.45118379674017256,"gamma":0.022950814956855223,"theta":-0.05016816874400767,"vega":0.0744933844678811,"rho":-0.07173143201784317,"breakevenPct":0.98689347737988},{"delta":0.85,"premium":17.438518518518517,"strike":113.79012345679011,"iv":0.5071859259259259,"gamma":0.017203456790123462,"theta":-0.04563234567901235,"vega":0.06251333333333334,"rho":-0.07889124504697739,"breakevenPct":0.6684485172457632},{"delta":0.9,"premium":25.33122171945702,"strike":121.99095022624435,"iv":0.5959131221719458,"gamma":0.010964705882352939,"theta":-0.03780904977375565,"vega":0.0470339366515837,"rho":-0.08881679741806382,"breakevenPct":0.3507953538274978}]},"raw":{"call":[{"delta":0.1,"premium":0.9726942483851527,"strike":128.7879634656791,"iv":0.7166765893376941,"gamma":0.008342714959114893,"theta":-0.061316326705124186,"vega":0.04557975517283873,"rho":0.006661105112403982,"breakevenPct":33.773873932025},{"delta":0.15,"premium":1.722126815222737,"strike":126.86634149942888,"iv":0.817080107259428,"gamma":0.009794535550903136,"theta":-0.09254465941576248,"vega":0.06092174994703653,"rho":0.009856009328680413,"breakevenPct":32.56543125221816},{"delta":0.2,"premium":2.45,"strike":124.53797760684293,"iv":0.9060619178433656,"gamma":0.011373560842169854,"theta":-0.12222385699887775,"vega":0.0761429365108518,"rho":0.01306465013196474,"breakevenPct":30.915440831796833},{"delta":0.25,"premium":2.462415028967925,"strike":112.51699420641508,"iv":0.6717458316234914,"gamma":0.017614934277091807,"theta":-0.10389026722067123,"vega":0.08577041761731452,"rho":0.01684663151160116,"breakevenPct":18.535473438539174},{"delta":0.3,"premium":2.4931865828092246,"strike":106.36268343815513,"iv":0.5295941299790357,"gamma":0.024692243186582807,"theta":-0.09074297693920336,"vega":0.0932377358490566,"rho":0.020595151635679265,"breakevenPct":12.222546413365318},{"delta":0.35,"premium":2.575897435897436,"strike":103.1025641025641,"iv":0.44358974358974357,"gamma":0.03179897435897436,"theta":-0.08105230769230769,"vega":0.09872923076923076,"rho":0.0241613007774475,"breakevenPct":8.946867565424268},{"delta":0.4,"premium":2.678461538461539,"strike":100.53846153846153,"iv":0.37384615384615383,"gamma":0.038824615384615395,"theta":-0.07274461538461537,"vega":0.10349846153846154,"rho":0.027710227089083085,"breakevenPct":6.409199048374306},{"delta":0.45,"premium":3.2041291291291296,"strike":99.01151151151151,"iv":0.36295625625625627,"gamma":0.039805755755755755,"theta":-0.07186986986986986,"vega":0.10422322322322322,"rho":0.0310514748875986,"breakevenPct":5.376949114062518},{"delta":0.5,"premium":3.8422672672672675,"strike":97.76026026026025,"iv":0.367711011011011,"gamma":0.03918013013013013,"theta":-0.07297097097097097,"vega":0.10387287287287286,"rho":0.03433751700541131,"breakevenPct":4.744873739719102},{"delta":0.55,"premium":4.480405405405406,"strike":96.509009009009,"iv":0.3724657657657658,"gamma":0.038554504504504504,"theta":-0.07407207207207207,"vega":0.10352252252252252,"rho":0.03762355912322402,"breakevenPct":4.112798365375685},{"delta":0.6,"premium":5.118543543543543,"strike":95.25775775775776,"iv":0.3772205205205205,"gamma":0.03792887887887888,"theta":-0.07517317317317317,"vega":0.10317217217217217,"rho":0.04090960124103673,"breakevenPct":3.4807229910322692},{"delta":0.65,"premium":6.205692908262851,"strike":93.70852309694209,"iv":0.3905465191932336,"gamma":0.03498458035133376,"theta":-0.07400520494469746,"vega":0.09783077423552373,"rho":0.04390315004032512,"breakevenPct":3.0043463971185},{"delta":0.7,"premium":7.409336369551072,"strike":92.08197787898504,"iv":0.406096291476903,"gamma":0.03143871177618738,"theta":-0.07224853610930385,"vega":0.09119446974625894,"rho":0.046820812663774705,"breakevenPct":2.5683652046764034},{"delta":0.75,"premium":8.612979830839297,"strike":90.45543266102797,"iv":0.4216460637605725,"gamma":0.02789284320104099,"theta":-0.07049186727391021,"vega":0.08455816525699414,"rho":0.04973847528722429,"breakevenPct":2.132384012234306},{"delta":0.8,"premium":9.92784131522516,"strike":88.7133666904932,"iv":0.4167362401715511,"gamma":0.024172337383845603,"theta":-0.06225446747676912,"vega":0.07320464617583988,"rho":0.05259632660595892,"breakevenPct":1.6919670162045075},{"delta":0.85,"premium":11.285954253037882,"strike":86.92637598284489,"iv":0.40386990707648324,"gamma":0.02038391708363117,"theta":-0.05149678341672624,"vega":0.06001665475339529,"rho":0.055430917972859955,"breakevenPct":1.2498249854461598},{"delta":0.9,"premium":12.644067190850606,"strike":85.13938527519657,"iv":0.39100357398141533,"gamma":0.01659549678341673,"theta":-0.04073909935668335,"vega":0.04682866333095068,"rho":0.05826550933976099,"breakevenPct":0.807682954687811}],"put":[{"delta":0.1,"premium":2.45,"strike":61.035621288877856,"iv":1.5670679527983349,"gamma":0.004137029918399315,"theta":-0.12847926438922402,"vega":0.047714041388042076,"rho":-0.009684903107640173,"breakevenPct":39.60245227950737},{"delta":0.15,"premium":2.3224221079340253,"strike":76.21502754348548,"iv":0.971874397107439,"gamma":0.009285012517619089,"theta":-0.10479103895120839,"vega":0.06340039749015594,"rho":-0.013544887004431874,"breakevenPct":23.82205625200882},{"delta":0.2,"premium":2.45,"strike":82.74720192637967,"iv":0.7612457408898347,"gamma":0.014517765396992854,"theta":-0.09484906406649345,"vega":0.075332639095588,"rho":-0.01760872806633729,"breakevenPct":17.21937945734054},{"delta":0.25,"premium":2.45,"strike":88.0848054762712,"iv":0.5770738122675645,"gamma":0.021273131447764607,"theta":-0.08115802180060636,"vega":0.08582820982051212,"rho":-0.02161264529934122,"breakevenPct":11.716695385287425},{"delta":0.3,"premium":2.7810445334015093,"strike":91.20379830327822,"iv":0.49902723876594723,"gamma":0.025503446856544605,"theta":-0.07739020384467928,"vega":0.09303841645711498,"rho":-0.025796311331355064,"breakevenPct":8.842521886725049},{"delta":0.35,"premium":3.2973429837469546,"strike":93.08124721362529,"iv":0.4803688615325411,"gamma":0.02832073327764025,"theta":-0.07917546405997142,"vega":0.09841011949513923,"rho":-0.030080565549315978,"breakevenPct":7.439273989816153},{"delta":0.4,"premium":3.8136414340924008,"strike":94.95869612397236,"iv":0.4617104842991349,"gamma":0.031138019698735895,"theta":-0.08096072427526357,"vega":0.10378182253316348,"rho":-0.0343648197672769,"breakevenPct":6.036026092907256},{"delta":0.45,"premium":4.629780564263323,"strike":96.53291536050156,"iv":0.4605948589341693,"gamma":0.03144526645768025,"theta":-0.08078539184952978,"vega":0.10451316614420063,"rho":-0.038791219403322454,"breakevenPct":5.254500210063668},{"delta":0.5,"premium":5.452664576802508,"strike":98.10031347962382,"iv":0.45987385579937307,"gamma":0.03169605015673981,"theta":-0.08056595611285267,"vega":0.10514012539184953,"rho":-0.04322081658456009,"breakevenPct":4.486959893998645},{"delta":0.55,"premium":6.275548589341694,"strike":99.66771159874608,"iv":0.45915285266457684,"gamma":0.03194683385579938,"theta":-0.08034652037617554,"vega":0.10576708463949842,"rho":-0.04765041376579773,"breakevenPct":3.7194195779336217},{"delta":0.6,"premium":7.266580310880829,"strike":101.27590673575129,"iv":0.45361567357512955,"gamma":0.031208937823834198,"theta":-0.07583432642487047,"vega":0.10214883419689119,"rho":-0.05219706944448423,"breakevenPct":3.0831686341541618},{"delta":0.65,"premium":8.302849740932643,"strike":102.89507772020725,"iv":0.4467827720207254,"gamma":0.030205051813471502,"theta":-0.0701672279792746,"vega":0.09738847150259067,"rho":-0.05677521801842348,"breakevenPct":2.482239196624116},{"delta":0.7,"premium":9.339119170984457,"strike":104.51424870466322,"iv":0.4399498704663213,"gamma":0.029201165803108806,"theta":-0.06450012953367876,"vega":0.09262810880829016,"rho":-0.06135336659236272,"breakevenPct":1.881309759094071},{"delta":0.75,"premium":11.04261744966443,"strike":106.67785234899328,"iv":0.44336979865771814,"gamma":0.0264503355704698,"theta":-0.0575986577181208,"vega":0.08432080536912752,"rho":-0.06643459622178513,"breakevenPct":1.4069743305888078},{"delta":0.8,"premium":13.032070949185044,"strike":109.07478427612656,"iv":0.45118379674017256,"gamma":0.022950814956855223,"theta":-0.05016816874400767,"vega":0.0744933844678811,"rho":-0.07173143201784317,"breakevenPct":0.98689347737988},{"delta":0.85,"premium":17.438518518518517,"strike":113.79012345679011,"iv":0.5071859259259259,"gamma":0.017203456790123462,"theta":-0.04563234567901235,"vega":0.06251333333333334,"rho":-0.07889124504697739,"breakevenPct":0.6684485172457632},{"delta":0.9,"premium":25.33122171945702,"strike":121.99095022624435,"iv":0.5959131221719458,"gamma":0.010964705882352939,"theta":-0.03780904977375565,"vega":0.0470339366515837,"rho":-0.08881679741806382,"breakevenPct":0.3507953538274978}]}},"errors":["fundamentals:provider_http_429"],"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"}}