{"symbol":"GSEW","url":"https://intraalpha.com/companies/GSEW","capturedAt":"2026-10-22T20:47:08.211Z","state":"ready","quote":{"symbol":"GSEW","last_price":96.58,"prev_close":96.365,"regular_close":96.58,"change":0.215,"change_pct":0.2231,"regular_change":0.215,"regular_change_pct":0.2231,"extended_change":0,"extended_change_pct":0,"bid":95,"ask":97,"bid_size":2500,"ask_size":500,"volume":77107,"vwap":96.195037,"open":95.9,"high":96.58,"low":95.73,"close":96.58,"trade_count":633,"last_trade_at":"2026-10-22T20:10:03.259986348Z","last_quote_at":"2026-10-22T20:00:02.093552468Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2000000000,"net_expense_ratio":0.0009,"portfolio_turnover":0.46,"dividend_yield":0.0141,"inception_date":"2017-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:07.659696+00:00"},"optionObservedAt":"2026-10-22T19:51:08.657Z","bars":[{"c":94.78,"h":94.78,"l":94.77,"n":7,"o":94.77,"t":"2026-10-15T09:05:00Z","v":1005,"vw":94.775},{"c":94.58,"h":94.58,"l":94.58,"n":1,"o":94.58,"t":"2026-10-15T12:25:00Z","v":616,"vw":94.58},{"c":94.7,"h":94.7,"l":94.7,"n":10,"o":94.7,"t":"2026-10-15T13:30:00Z","v":2164,"vw":94.7},{"c":94.6849,"h":94.6849,"l":94.6849,"n":3,"o":94.6849,"t":"2026-10-15T13:50:00Z","v":313,"vw":94.6849},{"c":94.9736,"h":94.9736,"l":94.9464,"n":6,"o":94.9464,"t":"2026-10-15T14:00:00Z","v":232,"vw":94.96},{"c":94.895,"h":94.895,"l":94.855,"n":9,"o":94.855,"t":"2026-10-15T14:05:00Z","v":603,"vw":94.870309},{"c":94.955,"h":94.955,"l":94.955,"n":1,"o":94.955,"t":"2026-10-15T14:15:00Z","v":100,"vw":94.955},{"c":94.96,"h":94.985,"l":94.96,"n":8,"o":94.985,"t":"2026-10-15T14:20:00Z","v":1336,"vw":94.96478},{"c":94.92,"h":94.92,"l":94.92,"n":3,"o":94.92,"t":"2026-10-15T14:25:00Z","v":201,"vw":94.92},{"c":94.965,"h":94.965,"l":94.965,"n":1,"o":94.965,"t":"2026-10-15T14:30:00Z","v":231,"vw":94.965},{"c":95.04,"h":95.04,"l":95.04,"n":3,"o":95.04,"t":"2026-10-15T14:35:00Z","v":453,"vw":95.04},{"c":95.145,"h":95.2,"l":95.05,"n":21,"o":95.05,"t":"2026-10-15T14:40:00Z","v":3082,"vw":95.110512},{"c":95.06,"h":95.145,"l":95.06,"n":7,"o":95.145,"t":"2026-10-15T14:45:00Z","v":1925,"vw":95.122569},{"c":95.28,"h":95.28,"l":95.2,"n":4,"o":95.24,"t":"2026-10-15T14:55:00Z","v":2930,"vw":95.271463},{"c":95.37,"h":95.37,"l":95.28,"n":21,"o":95.285,"t":"2026-10-15T15:00:00Z","v":1750,"vw":95.309909},{"c":95.3999,"h":95.3999,"l":95.3999,"n":3,"o":95.3999,"t":"2026-10-15T15:10:00Z","v":240,"vw":95.3999},{"c":95.4305,"h":95.44,"l":95.4305,"n":3,"o":95.44,"t":"2026-10-15T15:15:00Z","v":741,"vw":95.431857},{"c":95.37,"h":95.37,"l":95.37,"n":1,"o":95.37,"t":"2026-10-15T15:20:00Z","v":210,"vw":95.37},{"c":95.39,"h":95.43,"l":95.39,"n":71,"o":95.41,"t":"2026-10-15T15:25:00Z","v":11072,"vw":95.424167},{"c":95.35,"h":95.35,"l":95.35,"n":1,"o":95.35,"t":"2026-10-15T15:35:00Z","v":167,"vw":95.35},{"c":95.36,"h":95.3849,"l":95.33,"n":5,"o":95.3849,"t":"2026-10-15T15:50:00Z","v":508,"vw":95.359217},{"c":95.34,"h":95.34,"l":95.34,"n":2,"o":95.34,"t":"2026-10-15T15:55:00Z","v":205,"vw":95.34},{"c":95.33,"h":95.345,"l":95.31,"n":7,"o":95.345,"t":"2026-10-15T16:00:00Z","v":863,"vw":95.329485},{"c":95.24,"h":95.275,"l":95.24,"n":7,"o":95.275,"t":"2026-10-15T16:10:00Z","v":632,"vw":95.268881},{"c":95.245,"h":95.245,"l":95.245,"n":1,"o":95.245,"t":"2026-10-15T16:15:00Z","v":293,"vw":95.245},{"c":95.24,"h":95.24,"l":95.24,"n":3,"o":95.24,"t":"2026-10-15T16:20:00Z","v":103,"vw":95.24},{"c":95.24,"h":95.25,"l":95.24,"n":17,"o":95.25,"t":"2026-10-15T16:25:00Z","v":889,"vw":95.245},{"c":95.28,"h":95.28,"l":95.28,"n":4,"o":95.28,"t":"2026-10-15T16:30:00Z","v":665,"vw":95.28},{"c":95.345,"h":95.345,"l":95.32,"n":9,"o":95.32,"t":"2026-10-15T16:35:00Z","v":631,"vw":95.340183},{"c":95.31,"h":95.34,"l":95.3,"n":7,"o":95.34,"t":"2026-10-15T16:40:00Z","v":647,"vw":95.312129},{"c":95.34,"h":95.34,"l":95.34,"n":4,"o":95.34,"t":"2026-10-15T16:45:00Z","v":399,"vw":95.34},{"c":95.32,"h":95.32,"l":95.32,"n":3,"o":95.32,"t":"2026-10-15T16:50:00Z","v":132,"vw":95.32},{"c":95.365,"h":95.365,"l":95.29,"n":8,"o":95.29,"t":"2026-10-15T16:55:00Z","v":941,"vw":95.344362},{"c":95.36,"h":95.375,"l":95.358,"n":7,"o":95.375,"t":"2026-10-15T17:00:00Z","v":851,"vw":95.361972},{"c":95.35,"h":95.35,"l":95.35,"n":12,"o":95.35,"t":"2026-10-15T17:05:00Z","v":2732,"vw":95.35},{"c":95.37,"h":95.37,"l":95.36,"n":4,"o":95.36,"t":"2026-10-15T17:10:00Z","v":920,"vw":95.361362},{"c":95.39,"h":95.4197,"l":95.39,"n":8,"o":95.4197,"t":"2026-10-15T17:15:00Z","v":1837,"vw":95.412849},{"c":95.405,"h":95.405,"l":95.39,"n":2,"o":95.39,"t":"2026-10-15T17:20:00Z","v":1200,"vw":95.391888},{"c":95.41,"h":95.41,"l":95.4,"n":10,"o":95.4,"t":"2026-10-15T17:25:00Z","v":980,"vw":95.401786},{"c":95.45,"h":95.46,"l":95.45,"n":5,"o":95.46,"t":"2026-10-15T17:30:00Z","v":277,"vw":95.454615},{"c":95.47,"h":95.47,"l":95.45,"n":4,"o":95.47,"t":"2026-10-15T17:35:00Z","v":505,"vw":95.463333},{"c":95.5,"h":95.53,"l":95.5,"n":6,"o":95.53,"t":"2026-10-15T17:40:00Z","v":797,"vw":95.522084},{"c":95.5289,"h":95.5289,"l":95.5289,"n":3,"o":95.5289,"t":"2026-10-15T17:50:00Z","v":175,"vw":95.5289},{"c":95.52,"h":95.545,"l":95.52,"n":3,"o":95.545,"t":"2026-10-15T18:00:00Z","v":260,"vw":95.534583},{"c":95.465,"h":95.51,"l":95.465,"n":15,"o":95.51,"t":"2026-10-15T18:05:00Z","v":2796,"vw":95.479822},{"c":95.43,"h":95.43,"l":95.43,"n":2,"o":95.43,"t":"2026-10-15T18:10:00Z","v":101,"vw":95.43},{"c":95.49,"h":95.49,"l":95.42,"n":6,"o":95.42,"t":"2026-10-15T18:15:00Z","v":367,"vw":95.470609},{"c":95.4566,"h":95.4566,"l":95.4242,"n":8,"o":95.4242,"t":"2026-10-15T18:20:00Z","v":1721,"vw":95.439657},{"c":95.44,"h":95.449,"l":95.44,"n":2,"o":95.449,"t":"2026-10-15T18:25:00Z","v":296,"vw":95.443922},{"c":95.485,"h":95.485,"l":95.4787,"n":2,"o":95.4787,"t":"2026-10-15T18:30:00Z","v":335,"vw":95.480656},{"c":95.47,"h":95.47,"l":95.47,"n":2,"o":95.47,"t":"2026-10-15T18:35:00Z","v":200,"vw":95.47},{"c":95.475,"h":95.475,"l":95.43,"n":13,"o":95.43,"t":"2026-10-15T18:40:00Z","v":918,"vw":95.453871},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-15T18:50:00Z","v":116,"vw":95.5},{"c":95.51,"h":95.51,"l":95.5,"n":5,"o":95.5,"t":"2026-10-15T18:55:00Z","v":488,"vw":95.507778},{"c":95.605,"h":95.605,"l":95.51,"n":27,"o":95.51,"t":"2026-10-15T19:00:00Z","v":1777,"vw":95.560776},{"c":95.61,"h":95.62,"l":95.59,"n":37,"o":95.6101,"t":"2026-10-15T19:05:00Z","v":7252,"vw":95.597043},{"c":95.65,"h":95.65,"l":95.65,"n":3,"o":95.65,"t":"2026-10-15T19:10:00Z","v":201,"vw":95.65},{"c":95.73,"h":95.73,"l":95.69,"n":52,"o":95.7,"t":"2026-10-15T19:15:00Z","v":7635,"vw":95.71759},{"c":95.765,"h":95.77,"l":95.72,"n":57,"o":95.77,"t":"2026-10-15T19:20:00Z","v":7066,"vw":95.734803},{"c":95.72,"h":95.75,"l":95.72,"n":3,"o":95.75,"t":"2026-10-15T19:25:00Z","v":300,"vw":95.74},{"c":95.775,"h":95.775,"l":95.735,"n":8,"o":95.735,"t":"2026-10-15T19:30:00Z","v":1419,"vw":95.744883},{"c":95.73,"h":95.77,"l":95.73,"n":5,"o":95.77,"t":"2026-10-15T19:35:00Z","v":340,"vw":95.746736},{"c":95.77,"h":95.77,"l":95.76,"n":10,"o":95.76,"t":"2026-10-15T19:40:00Z","v":385,"vw":95.764},{"c":95.75,"h":95.79,"l":95.73,"n":19,"o":95.78,"t":"2026-10-15T19:45:00Z","v":1863,"vw":95.757439},{"c":95.74,"h":95.76,"l":95.69,"n":20,"o":95.72,"t":"2026-10-15T19:50:00Z","v":1481,"vw":95.715735},{"c":95.79,"h":95.84,"l":95.77,"n":56,"o":95.77,"t":"2026-10-15T19:55:00Z","v":4659,"vw":95.812705},{"c":96.45,"h":96.45,"l":96.45,"n":1,"o":96.45,"t":"2026-10-16T08:55:00Z","v":100,"vw":96.45},{"c":95.62,"h":95.62,"l":95.62,"n":11,"o":95.62,"t":"2026-10-16T11:10:00Z","v":250,"vw":95.62},{"c":96.01,"h":96.01,"l":96.01,"n":8,"o":96.01,"t":"2026-10-16T13:30:00Z","v":2564,"vw":96.01},{"c":96.125,"h":96.125,"l":96.125,"n":2,"o":96.125,"t":"2026-10-16T13:35:00Z","v":154,"vw":96.125},{"c":96.195,"h":96.2099,"l":96.195,"n":11,"o":96.2,"t":"2026-10-16T13:40:00Z","v":1276,"vw":96.198699},{"c":96.215,"h":96.215,"l":96.215,"n":1,"o":96.215,"t":"2026-10-16T13:45:00Z","v":150,"vw":96.215},{"c":96.2782,"h":96.2782,"l":96.2782,"n":1,"o":96.2782,"t":"2026-10-16T13:50:00Z","v":112,"vw":96.2782},{"c":96.2172,"h":96.2172,"l":96.2172,"n":3,"o":96.2172,"t":"2026-10-16T13:55:00Z","v":115,"vw":96.2172},{"c":96.234,"h":96.234,"l":96.234,"n":2,"o":96.234,"t":"2026-10-16T14:00:00Z","v":413,"vw":96.234},{"c":95.95,"h":95.95,"l":95.94,"n":8,"o":95.94,"t":"2026-10-16T14:10:00Z","v":767,"vw":95.94149},{"c":95.925,"h":95.99,"l":95.86,"n":10,"o":95.99,"t":"2026-10-16T14:15:00Z","v":1202,"vw":95.907601},{"c":95.99,"h":95.99,"l":95.84,"n":2,"o":95.84,"t":"2026-10-16T14:20:00Z","v":242,"vw":95.920579},{"c":95.99,"h":95.99,"l":95.99,"n":9,"o":95.99,"t":"2026-10-16T14:35:00Z","v":243,"vw":95.99},{"c":95.95,"h":95.995,"l":95.95,"n":8,"o":95.995,"t":"2026-10-16T14:40:00Z","v":1403,"vw":95.982245},{"c":95.995,"h":95.995,"l":95.995,"n":1,"o":95.995,"t":"2026-10-16T14:45:00Z","v":105,"vw":95.995},{"c":96.03,"h":96.1199,"l":96.03,"n":12,"o":96.1199,"t":"2026-10-16T14:50:00Z","v":1792,"vw":96.078506},{"c":95.93,"h":95.95,"l":95.93,"n":4,"o":95.95,"t":"2026-10-16T15:00:00Z","v":505,"vw":95.934773},{"c":95.875,"h":95.93,"l":95.875,"n":3,"o":95.93,"t":"2026-10-16T15:05:00Z","v":846,"vw":95.898936},{"c":95.82,"h":95.865,"l":95.78,"n":22,"o":95.865,"t":"2026-10-16T15:15:00Z","v":1957,"vw":95.815686},{"c":95.82,"h":95.82,"l":95.82,"n":8,"o":95.82,"t":"2026-10-16T15:20:00Z","v":2138,"vw":95.82},{"c":95.72,"h":95.74,"l":95.72,"n":3,"o":95.74,"t":"2026-10-16T15:25:00Z","v":10700,"vw":95.720488},{"c":95.72,"h":95.72,"l":95.72,"n":1,"o":95.72,"t":"2026-10-16T15:30:00Z","v":200,"vw":95.72},{"c":95.71,"h":95.71,"l":95.71,"n":1,"o":95.71,"t":"2026-10-16T15:35:00Z","v":100,"vw":95.71},{"c":95.435,"h":95.435,"l":95.41,"n":3,"o":95.41,"t":"2026-10-16T15:55:00Z","v":337,"vw":95.426331},{"c":95.445,"h":95.47,"l":95.445,"n":7,"o":95.47,"t":"2026-10-16T16:00:00Z","v":522,"vw":95.449892},{"c":95.42,"h":95.42,"l":95.42,"n":1,"o":95.42,"t":"2026-10-16T16:05:00Z","v":100,"vw":95.42},{"c":95.51,"h":95.51,"l":95.47,"n":11,"o":95.47,"t":"2026-10-16T16:10:00Z","v":995,"vw":95.504286},{"c":95.482,"h":95.5,"l":95.482,"n":7,"o":95.5,"t":"2026-10-16T16:15:00Z","v":484,"vw":95.492449},{"c":95.5402,"h":95.5402,"l":95.48,"n":5,"o":95.5,"t":"2026-10-16T16:20:00Z","v":1232,"vw":95.50441},{"c":95.485,"h":95.485,"l":95.485,"n":9,"o":95.485,"t":"2026-10-16T16:25:00Z","v":335,"vw":95.485},{"c":95.42,"h":95.5099,"l":95.41,"n":32,"o":95.41,"t":"2026-10-16T16:30:00Z","v":6056,"vw":95.486833},{"c":95.4434,"h":95.4434,"l":95.42,"n":9,"o":95.43,"t":"2026-10-16T16:40:00Z","v":565,"vw":95.434184},{"c":95.385,"h":95.44,"l":95.385,"n":12,"o":95.4,"t":"2026-10-16T16:45:00Z","v":986,"vw":95.399734},{"c":95.33,"h":95.34,"l":95.32,"n":4,"o":95.34,"t":"2026-10-16T16:50:00Z","v":361,"vw":95.329167},{"c":95.31,"h":95.32,"l":95.31,"n":3,"o":95.32,"t":"2026-10-16T16:55:00Z","v":201,"vw":95.315},{"c":95.385,"h":95.385,"l":95.385,"n":2,"o":95.385,"t":"2026-10-16T17:00:00Z","v":134,"vw":95.385},{"c":95.116,"h":95.116,"l":95.116,"n":3,"o":95.116,"t":"2026-10-16T17:05:00Z","v":144,"vw":95.116},{"c":95.05,"h":95.1499,"l":95.05,"n":3,"o":95.1499,"t":"2026-10-16T17:10:00Z","v":305,"vw":95.08767},{"c":95.05,"h":95.05,"l":95.05,"n":2,"o":95.05,"t":"2026-10-16T17:15:00Z","v":105,"vw":95.05},{"c":95.1125,"h":95.1125,"l":95.1125,"n":3,"o":95.1125,"t":"2026-10-16T17:25:00Z","v":165,"vw":95.1125},{"c":95.13,"h":95.13,"l":95.06,"n":4,"o":95.06,"t":"2026-10-16T17:30:00Z","v":335,"vw":95.102296},{"c":95.175,"h":95.175,"l":95.14,"n":5,"o":95.15,"t":"2026-10-16T17:35:00Z","v":800,"vw":95.16},{"c":95.33,"h":95.33,"l":95.19,"n":7,"o":95.19,"t":"2026-10-16T17:40:00Z","v":880,"vw":95.211591},{"c":95.16,"h":95.255,"l":95.16,"n":14,"o":95.255,"t":"2026-10-16T17:45:00Z","v":1482,"vw":95.224446},{"c":95.0101,"h":95.045,"l":95.0101,"n":15,"o":95.045,"t":"2026-10-16T17:55:00Z","v":3405,"vw":95.016001},{"c":94.98,"h":95.0164,"l":94.97,"n":32,"o":95.0164,"t":"2026-10-16T18:00:00Z","v":13563,"vw":94.997429},{"c":94.99,"h":94.99,"l":94.985,"n":5,"o":94.985,"t":"2026-10-16T18:05:00Z","v":1164,"vw":94.988382},{"c":94.99,"h":94.99,"l":94.99,"n":1,"o":94.99,"t":"2026-10-16T18:10:00Z","v":100,"vw":94.99},{"c":94.975,"h":94.975,"l":94.93,"n":3,"o":94.93,"t":"2026-10-16T18:15:00Z","v":622,"vw":94.967105},{"c":94.95,"h":94.98,"l":94.94,"n":8,"o":94.94,"t":"2026-10-16T18:20:00Z","v":1148,"vw":94.953292},{"c":94.96,"h":94.96,"l":94.96,"n":6,"o":94.96,"t":"2026-10-16T18:25:00Z","v":613,"vw":94.96},{"c":95,"h":95,"l":94.94,"n":14,"o":94.94,"t":"2026-10-16T18:30:00Z","v":2071,"vw":94.961811},{"c":95.03,"h":95.03,"l":94.97,"n":6,"o":94.97,"t":"2026-10-16T18:45:00Z","v":567,"vw":95.001928},{"c":95.0199,"h":95.0199,"l":95.0199,"n":2,"o":95.0199,"t":"2026-10-16T18:50:00Z","v":195,"vw":95.0199},{"c":94.95,"h":94.9894,"l":94.89,"n":11,"o":94.9894,"t":"2026-10-16T18:55:00Z","v":1941,"vw":94.969368},{"c":94.95,"h":94.97,"l":94.95,"n":5,"o":94.97,"t":"2026-10-16T19:00:00Z","v":410,"vw":94.963333},{"c":94.89,"h":94.89,"l":94.89,"n":2,"o":94.89,"t":"2026-10-16T19:05:00Z","v":232,"vw":94.89},{"c":95.01,"h":95.01,"l":94.99,"n":5,"o":94.99,"t":"2026-10-16T19:10:00Z","v":425,"vw":95.004286},{"c":95.065,"h":95.065,"l":95.06,"n":5,"o":95.06,"t":"2026-10-16T19:25:00Z","v":1783,"vw":95.064576},{"c":95.0301,"h":95.1,"l":95.0301,"n":8,"o":95.1,"t":"2026-10-16T19:30:00Z","v":1636,"vw":95.07553},{"c":95.02,"h":95.02,"l":94.98,"n":15,"o":95.01,"t":"2026-10-16T19:40:00Z","v":1120,"vw":95.00641},{"c":95.16,"h":95.195,"l":95.07,"n":5,"o":95.07,"t":"2026-10-16T19:50:00Z","v":866,"vw":95.101684},{"c":95.19,"h":95.2,"l":95.18,"n":17,"o":95.2,"t":"2026-10-16T19:55:00Z","v":1554,"vw":95.19},{"c":95.51,"h":95.51,"l":95.51,"n":11,"o":95.51,"t":"2026-10-19T13:30:00Z","v":1734,"vw":95.51},{"c":95.225,"h":95.225,"l":95.19,"n":4,"o":95.19,"t":"2026-10-19T13:45:00Z","v":628,"vw":95.19691},{"c":95.225,"h":95.225,"l":95.225,"n":4,"o":95.225,"t":"2026-10-19T13:50:00Z","v":211,"vw":95.225},{"c":95,"h":95,"l":95,"n":8,"o":95,"t":"2026-10-19T14:00:00Z","v":293,"vw":95},{"c":95.015,"h":95.015,"l":95.015,"n":8,"o":95.015,"t":"2026-10-19T14:05:00Z","v":279,"vw":95.015},{"c":95.155,"h":95.155,"l":95.155,"n":2,"o":95.155,"t":"2026-10-19T14:10:00Z","v":248,"vw":95.155},{"c":95.17,"h":95.22,"l":95.12,"n":14,"o":95.22,"t":"2026-10-19T14:15:00Z","v":1795,"vw":95.184818},{"c":95.12,"h":95.14,"l":95.12,"n":5,"o":95.14,"t":"2026-10-19T14:20:00Z","v":1064,"vw":95.12376},{"c":95.09,"h":95.09,"l":95.09,"n":5,"o":95.09,"t":"2026-10-19T14:25:00Z","v":350,"vw":95.09},{"c":95.0467,"h":95.0467,"l":95.0467,"n":3,"o":95.0467,"t":"2026-10-19T14:35:00Z","v":473,"vw":95.0467},{"c":94.96,"h":94.96,"l":94.94,"n":7,"o":94.94,"t":"2026-10-19T14:40:00Z","v":774,"vw":94.954385},{"c":95.02,"h":95.02,"l":94.99,"n":7,"o":94.99,"t":"2026-10-19T14:45:00Z","v":688,"vw":94.995},{"c":94.9751,"h":94.9751,"l":94.96,"n":5,"o":94.96,"t":"2026-10-19T14:50:00Z","v":436,"vw":94.970593},{"c":95.0898,"h":95.0898,"l":95.0898,"n":1,"o":95.0898,"t":"2026-10-19T14:55:00Z","v":1000,"vw":95.0898},{"c":95.1,"h":95.1,"l":95.1,"n":2,"o":95.1,"t":"2026-10-19T15:00:00Z","v":102,"vw":95.1},{"c":95.115,"h":95.1799,"l":95.115,"n":5,"o":95.12,"t":"2026-10-19T15:05:00Z","v":2043,"vw":95.160108},{"c":95.2,"h":95.2,"l":95.2,"n":7,"o":95.2,"t":"2026-10-19T15:10:00Z","v":169,"vw":95.2},{"c":95.275,"h":95.275,"l":95.275,"n":2,"o":95.275,"t":"2026-10-19T15:15:00Z","v":103,"vw":95.275},{"c":95.27,"h":95.2999,"l":95.255,"n":9,"o":95.2999,"t":"2026-10-19T15:20:00Z","v":1401,"vw":95.273031},{"c":95.3475,"h":95.3475,"l":95.33,"n":4,"o":95.33,"t":"2026-10-19T15:25:00Z","v":584,"vw":95.341799},{"c":95.26,"h":95.3329,"l":95.26,"n":7,"o":95.33,"t":"2026-10-19T15:30:00Z","v":1402,"vw":95.310471},{"c":95.29,"h":95.3,"l":95.29,"n":7,"o":95.29,"t":"2026-10-19T15:40:00Z","v":610,"vw":95.291859},{"c":95.33,"h":95.33,"l":95.31,"n":5,"o":95.31,"t":"2026-10-19T15:45:00Z","v":2758,"vw":95.32768},{"c":95.285,"h":95.31,"l":95.285,"n":4,"o":95.31,"t":"2026-10-19T15:50:00Z","v":976,"vw":95.287778},{"c":95.22,"h":95.22,"l":95.22,"n":2,"o":95.22,"t":"2026-10-19T16:00:00Z","v":200,"vw":95.22},{"c":95.05,"h":95.07,"l":95.05,"n":13,"o":95.07,"t":"2026-10-19T16:25:00Z","v":457,"vw":95.063115},{"c":95.08,"h":95.08,"l":95.05,"n":4,"o":95.05,"t":"2026-10-19T16:35:00Z","v":438,"vw":95.059358},{"c":95.0601,"h":95.075,"l":95.0601,"n":2,"o":95.075,"t":"2026-10-19T16:40:00Z","v":570,"vw":95.062714},{"c":95.07,"h":95.09,"l":95.07,"n":2,"o":95.09,"t":"2026-10-19T16:45:00Z","v":227,"vw":95.078811},{"c":95.05,"h":95.05,"l":95.03,"n":5,"o":95.03,"t":"2026-10-19T16:50:00Z","v":746,"vw":95.044558},{"c":95.04,"h":95.04,"l":95.04,"n":1,"o":95.04,"t":"2026-10-19T16:55:00Z","v":470,"vw":95.04},{"c":95,"h":95.02,"l":95,"n":14,"o":95.02,"t":"2026-10-19T17:00:00Z","v":1042,"vw":95.007542},{"c":95.0056,"h":95.04,"l":95.0056,"n":7,"o":95.04,"t":"2026-10-19T17:05:00Z","v":451,"vw":95.021434},{"c":95.03,"h":95.03,"l":95.01,"n":10,"o":95.01,"t":"2026-10-19T17:10:00Z","v":1020,"vw":95.026667},{"c":95.03,"h":95.03,"l":95.02,"n":12,"o":95.02,"t":"2026-10-19T17:15:00Z","v":971,"vw":95.02875},{"c":95.035,"h":95.035,"l":95.035,"n":1,"o":95.035,"t":"2026-10-19T17:20:00Z","v":121,"vw":95.035},{"c":95.07,"h":95.07,"l":95.07,"n":3,"o":95.07,"t":"2026-10-19T17:25:00Z","v":116,"vw":95.07},{"c":95.02,"h":95.02,"l":95.02,"n":2,"o":95.02,"t":"2026-10-19T17:30:00Z","v":211,"vw":95.02},{"c":95.06,"h":95.06,"l":95.06,"n":4,"o":95.06,"t":"2026-10-19T17:40:00Z","v":156,"vw":95.06},{"c":95.02,"h":95.02,"l":95.02,"n":1,"o":95.02,"t":"2026-10-19T17:45:00Z","v":100,"vw":95.02},{"c":95.0954,"h":95.0954,"l":95.06,"n":17,"o":95.07,"t":"2026-10-19T17:55:00Z","v":5317,"vw":95.074048},{"c":95.011,"h":95.07,"l":95.011,"n":12,"o":95.07,"t":"2026-10-19T18:00:00Z","v":3891,"vw":95.015661},{"c":95.04,"h":95.04,"l":95.04,"n":12,"o":95.04,"t":"2026-10-19T18:05:00Z","v":991,"vw":95.04},{"c":95.07,"h":95.07,"l":95.07,"n":2,"o":95.07,"t":"2026-10-19T18:10:00Z","v":226,"vw":95.07},{"c":95.1299,"h":95.1299,"l":95.1299,"n":1,"o":95.1299,"t":"2026-10-19T18:15:00Z","v":100,"vw":95.1299},{"c":95.08,"h":95.115,"l":95.08,"n":4,"o":95.115,"t":"2026-10-19T18:20:00Z","v":530,"vw":95.094121},{"c":95.08,"h":95.08,"l":95.07,"n":9,"o":95.07,"t":"2026-10-19T18:25:00Z","v":2264,"vw":95.078821},{"c":95,"h":95.045,"l":95,"n":5,"o":95.02,"t":"2026-10-19T18:30:00Z","v":2611,"vw":95.039412},{"c":95,"h":95,"l":95,"n":8,"o":95,"t":"2026-10-19T18:35:00Z","v":1133,"vw":95},{"c":95.08,"h":95.125,"l":95.08,"n":4,"o":95.125,"t":"2026-10-19T18:45:00Z","v":464,"vw":95.105519},{"c":95.08,"h":95.08,"l":95.07,"n":5,"o":95.07,"t":"2026-10-19T18:50:00Z","v":309,"vw":95.075},{"c":95.09,"h":95.115,"l":95.09,"n":6,"o":95.115,"t":"2026-10-19T19:00:00Z","v":241,"vw":95.103208},{"c":95.07,"h":95.11,"l":95.07,"n":10,"o":95.0901,"t":"2026-10-19T19:05:00Z","v":793,"vw":95.088749},{"c":95.09,"h":95.09,"l":95.04,"n":8,"o":95.04,"t":"2026-10-19T19:10:00Z","v":840,"vw":95.054607},{"c":95.085,"h":95.085,"l":95.085,"n":5,"o":95.085,"t":"2026-10-19T19:15:00Z","v":268,"vw":95.085},{"c":95.12,"h":95.145,"l":95.12,"n":7,"o":95.145,"t":"2026-10-19T19:25:00Z","v":437,"vw":95.131226},{"c":95.12,"h":95.125,"l":95.12,"n":9,"o":95.125,"t":"2026-10-19T19:30:00Z","v":776,"vw":95.12201},{"c":95.12,"h":95.12,"l":95.12,"n":3,"o":95.12,"t":"2026-10-19T19:35:00Z","v":132,"vw":95.12},{"c":95.13,"h":95.13,"l":95.13,"n":6,"o":95.13,"t":"2026-10-19T19:40:00Z","v":112,"vw":95.13},{"c":95.04,"h":95.04,"l":94.99,"n":17,"o":95.03,"t":"2026-10-19T19:50:00Z","v":3007,"vw":95.022232},{"c":94.93,"h":95.04,"l":94.93,"n":27,"o":95.04,"t":"2026-10-19T19:55:00Z","v":1195,"vw":94.955455},{"c":94.94,"h":94.94,"l":94.93,"n":6,"o":94.93,"t":"2026-10-20T09:45:00Z","v":1003,"vw":94.934995},{"c":95.18,"h":95.18,"l":95.11,"n":6,"o":95.11,"t":"2026-10-20T13:30:00Z","v":520,"vw":95.123619},{"c":95.29,"h":95.29,"l":95.19,"n":32,"o":95.19,"t":"2026-10-20T13:35:00Z","v":1795,"vw":95.213827},{"c":95.365,"h":95.365,"l":95.365,"n":1,"o":95.365,"t":"2026-10-20T13:40:00Z","v":500,"vw":95.365},{"c":95.49,"h":95.498,"l":95.415,"n":8,"o":95.415,"t":"2026-10-20T13:45:00Z","v":1550,"vw":95.4666},{"c":95.65,"h":95.658,"l":95.5,"n":29,"o":95.5,"t":"2026-10-20T13:50:00Z","v":8240,"vw":95.536885},{"c":95.63,"h":95.655,"l":95.63,"n":6,"o":95.64,"t":"2026-10-20T13:55:00Z","v":25581,"vw":95.630754},{"c":95.65,"h":95.7,"l":95.65,"n":8,"o":95.7,"t":"2026-10-20T14:00:00Z","v":789,"vw":95.682064},{"c":95.56,"h":95.58,"l":95.56,"n":4,"o":95.58,"t":"2026-10-20T14:05:00Z","v":26048,"vw":95.560077},{"c":95.605,"h":95.605,"l":95.54,"n":6,"o":95.54,"t":"2026-10-20T14:10:00Z","v":689,"vw":95.551025},{"c":95.9964,"h":95.9964,"l":95.9964,"n":7,"o":95.9964,"t":"2026-10-20T14:25:00Z","v":297,"vw":95.9964},{"c":96.05,"h":96.05,"l":96.03,"n":11,"o":96.0319,"t":"2026-10-20T14:30:00Z","v":634,"vw":96.038497},{"c":95.995,"h":96,"l":95.98,"n":3,"o":95.98,"t":"2026-10-20T14:35:00Z","v":700,"vw":95.993571},{"c":96.08,"h":96.08,"l":96.02,"n":19,"o":96.02,"t":"2026-10-20T14:40:00Z","v":1121,"vw":96.056},{"c":96.13,"h":96.16,"l":96.13,"n":4,"o":96.16,"t":"2026-10-20T14:45:00Z","v":432,"vw":96.139167},{"c":96.24,"h":96.275,"l":96.24,"n":2,"o":96.275,"t":"2026-10-20T14:55:00Z","v":780,"vw":96.270513},{"c":96.19,"h":96.19,"l":96.19,"n":1,"o":96.19,"t":"2026-10-20T15:00:00Z","v":548,"vw":96.19},{"c":95.9575,"h":96.18,"l":95.9575,"n":12,"o":96.18,"t":"2026-10-20T15:10:00Z","v":1313,"vw":96.08808},{"c":95.965,"h":95.965,"l":95.965,"n":2,"o":95.965,"t":"2026-10-20T15:20:00Z","v":157,"vw":95.965},{"c":95.935,"h":95.935,"l":95.935,"n":1,"o":95.935,"t":"2026-10-20T15:25:00Z","v":520,"vw":95.935},{"c":95.82,"h":95.88,"l":95.82,"n":6,"o":95.88,"t":"2026-10-20T15:30:00Z","v":607,"vw":95.846078},{"c":95.89,"h":95.9199,"l":95.8872,"n":11,"o":95.9199,"t":"2026-10-20T15:35:00Z","v":2701,"vw":95.891085},{"c":95.88,"h":95.88,"l":95.88,"n":2,"o":95.88,"t":"2026-10-20T15:45:00Z","v":300,"vw":95.88},{"c":95.885,"h":95.885,"l":95.885,"n":3,"o":95.885,"t":"2026-10-20T15:50:00Z","v":384,"vw":95.885},{"c":95.89,"h":95.9899,"l":95.89,"n":6,"o":95.9899,"t":"2026-10-20T15:55:00Z","v":4083,"vw":95.96428},{"c":95.9,"h":95.92,"l":95.9,"n":5,"o":95.92,"t":"2026-10-20T16:00:00Z","v":328,"vw":95.913333},{"c":95.91,"h":95.91,"l":95.91,"n":1,"o":95.91,"t":"2026-10-20T16:05:00Z","v":248,"vw":95.91},{"c":95.865,"h":95.865,"l":95.821,"n":5,"o":95.85,"t":"2026-10-20T16:10:00Z","v":1529,"vw":95.844374},{"c":95.865,"h":95.88,"l":95.865,"n":5,"o":95.88,"t":"2026-10-20T16:25:00Z","v":447,"vw":95.874554},{"c":95.92,"h":95.92,"l":95.8719,"n":24,"o":95.89,"t":"2026-10-20T16:30:00Z","v":3740,"vw":95.879563},{"c":95.925,"h":95.925,"l":95.925,"n":2,"o":95.925,"t":"2026-10-20T16:40:00Z","v":579,"vw":95.925},{"c":95.95,"h":95.95,"l":95.93,"n":3,"o":95.93,"t":"2026-10-20T16:45:00Z","v":400,"vw":95.9375},{"c":95.825,"h":95.825,"l":95.79,"n":4,"o":95.825,"t":"2026-10-20T16:55:00Z","v":809,"vw":95.816261},{"c":95.79,"h":95.85,"l":95.79,"n":6,"o":95.85,"t":"2026-10-20T17:05:00Z","v":371,"vw":95.830132},{"c":95.77,"h":95.77,"l":95.77,"n":5,"o":95.77,"t":"2026-10-20T17:10:00Z","v":856,"vw":95.77},{"c":95.78,"h":95.78,"l":95.78,"n":5,"o":95.78,"t":"2026-10-20T17:15:00Z","v":550,"vw":95.78},{"c":95.8794,"h":95.8794,"l":95.85,"n":4,"o":95.85,"t":"2026-10-20T17:20:00Z","v":448,"vw":95.869123},{"c":95.85,"h":95.85,"l":95.8249,"n":11,"o":95.845,"t":"2026-10-20T17:25:00Z","v":2252,"vw":95.83993},{"c":95.9299,"h":95.9299,"l":95.9299,"n":2,"o":95.9299,"t":"2026-10-20T17:30:00Z","v":529,"vw":95.9299},{"c":95.97,"h":95.97,"l":95.9101,"n":5,"o":95.9101,"t":"2026-10-20T17:40:00Z","v":449,"vw":95.932792},{"c":95.95,"h":96,"l":95.95,"n":7,"o":95.96,"t":"2026-10-20T17:50:00Z","v":592,"vw":95.962},{"c":95.94,"h":95.98,"l":95.94,"n":3,"o":95.98,"t":"2026-10-20T17:55:00Z","v":500,"vw":95.956},{"c":95.945,"h":95.945,"l":95.94,"n":6,"o":95.94,"t":"2026-10-20T18:00:00Z","v":269,"vw":95.942778},{"c":95.9762,"h":95.9762,"l":95.955,"n":3,"o":95.955,"t":"2026-10-20T18:05:00Z","v":335,"vw":95.968266},{"c":95.985,"h":95.985,"l":95.985,"n":2,"o":95.985,"t":"2026-10-20T18:10:00Z","v":237,"vw":95.985},{"c":95.9788,"h":95.9788,"l":95.96,"n":5,"o":95.97,"t":"2026-10-20T18:15:00Z","v":710,"vw":95.972171},{"c":95.96,"h":95.98,"l":95.96,"n":9,"o":95.98,"t":"2026-10-20T18:20:00Z","v":469,"vw":95.973333},{"c":95.955,"h":95.955,"l":95.955,"n":3,"o":95.955,"t":"2026-10-20T18:30:00Z","v":246,"vw":95.955},{"c":95.9,"h":95.9,"l":95.9,"n":3,"o":95.9,"t":"2026-10-20T18:35:00Z","v":327,"vw":95.9},{"c":95.96,"h":95.96,"l":95.94,"n":9,"o":95.95,"t":"2026-10-20T18:50:00Z","v":1275,"vw":95.9424},{"c":95.9799,"h":95.9799,"l":95.955,"n":25,"o":95.97,"t":"2026-10-20T18:55:00Z","v":1386,"vw":95.972167},{"c":95.97,"h":95.97,"l":95.97,"n":3,"o":95.97,"t":"2026-10-20T19:00:00Z","v":509,"vw":95.97},{"c":96.03,"h":96.03,"l":96,"n":6,"o":96,"t":"2026-10-20T19:05:00Z","v":447,"vw":96.01481},{"c":95.95,"h":96,"l":95.95,"n":7,"o":95.96,"t":"2026-10-20T19:10:00Z","v":349,"vw":95.972308},{"c":95.92,"h":95.95,"l":95.92,"n":4,"o":95.95,"t":"2026-10-20T19:15:00Z","v":356,"vw":95.93},{"c":95.93,"h":95.965,"l":95.92,"n":7,"o":95.92,"t":"2026-10-20T19:25:00Z","v":1070,"vw":95.938634},{"c":95.935,"h":95.935,"l":95.935,"n":3,"o":95.935,"t":"2026-10-20T19:30:00Z","v":139,"vw":95.935},{"c":95.98,"h":95.98,"l":95.93,"n":18,"o":95.9449,"t":"2026-10-20T19:40:00Z","v":905,"vw":95.951377},{"c":95.97,"h":95.97,"l":95.97,"n":8,"o":95.97,"t":"2026-10-20T19:45:00Z","v":365,"vw":95.97},{"c":95.96,"h":96,"l":95.95,"n":23,"o":95.97,"t":"2026-10-20T19:55:00Z","v":18598,"vw":95.997614},{"c":96.03,"h":96.03,"l":96.03,"n":6,"o":96.03,"t":"2026-10-20T20:00:00Z","v":197,"vw":96.03},{"c":97.032,"h":97.032,"l":95.92,"n":20,"o":95.92,"t":"2026-10-20T21:55:00Z","v":1260,"vw":96.811533},{"c":96.3435,"h":96.44,"l":96.3435,"n":11,"o":96.44,"t":"2026-10-21T13:30:00Z","v":2417,"vw":96.42795},{"c":96.1007,"h":96.1007,"l":96.1007,"n":2,"o":96.1007,"t":"2026-10-21T13:35:00Z","v":235,"vw":96.1007},{"c":96.39,"h":96.39,"l":96.39,"n":3,"o":96.39,"t":"2026-10-21T13:40:00Z","v":119,"vw":96.39},{"c":96.41,"h":96.41,"l":96.41,"n":2,"o":96.41,"t":"2026-10-21T13:45:00Z","v":260,"vw":96.41},{"c":96.47,"h":96.47,"l":96.47,"n":3,"o":96.47,"t":"2026-10-21T13:55:00Z","v":589,"vw":96.47},{"c":96.26,"h":96.3812,"l":96.26,"n":6,"o":96.3812,"t":"2026-10-21T14:00:00Z","v":809,"vw":96.335655},{"c":96.155,"h":96.155,"l":96.05,"n":5,"o":96.05,"t":"2026-10-21T14:05:00Z","v":800,"vw":96.116879},{"c":96.165,"h":96.165,"l":96.165,"n":2,"o":96.165,"t":"2026-10-21T14:10:00Z","v":350,"vw":96.165},{"c":96.225,"h":96.28,"l":96.2,"n":8,"o":96.28,"t":"2026-10-21T14:15:00Z","v":686,"vw":96.23065},{"c":96.265,"h":96.265,"l":96.225,"n":10,"o":96.2577,"t":"2026-10-21T14:20:00Z","v":3116,"vw":96.247665},{"c":96.2,"h":96.265,"l":96.2,"n":5,"o":96.265,"t":"2026-10-21T14:25:00Z","v":425,"vw":96.221368},{"c":96.245,"h":96.245,"l":96.245,"n":1,"o":96.245,"t":"2026-10-21T14:30:00Z","v":207,"vw":96.245},{"c":96.285,"h":96.285,"l":96.26,"n":4,"o":96.26,"t":"2026-10-21T14:35:00Z","v":1102,"vw":96.269626},{"c":96.31,"h":96.31,"l":96.25,"n":5,"o":96.295,"t":"2026-10-21T14:40:00Z","v":1056,"vw":96.290668},{"c":96.365,"h":96.365,"l":96.365,"n":2,"o":96.365,"t":"2026-10-21T14:45:00Z","v":361,"vw":96.365},{"c":96.39,"h":96.4,"l":96.39,"n":3,"o":96.4,"t":"2026-10-21T14:50:00Z","v":327,"vw":96.393704},{"c":96.28,"h":96.3599,"l":96.28,"n":4,"o":96.3599,"t":"2026-10-21T14:55:00Z","v":700,"vw":96.322152},{"c":96.25,"h":96.28,"l":96.25,"n":8,"o":96.28,"t":"2026-10-21T15:00:00Z","v":465,"vw":96.265714},{"c":96.295,"h":96.3151,"l":96.295,"n":7,"o":96.3151,"t":"2026-10-21T15:05:00Z","v":538,"vw":96.309419},{"c":96.2701,"h":96.2901,"l":96.2701,"n":8,"o":96.29,"t":"2026-10-21T15:10:00Z","v":117384,"vw":96.289661},{"c":96.26,"h":96.3051,"l":96.26,"n":4,"o":96.3051,"t":"2026-10-21T15:15:00Z","v":610,"vw":96.282847},{"c":96.37,"h":96.37,"l":96.35,"n":7,"o":96.35,"t":"2026-10-21T15:25:00Z","v":281,"vw":96.361952},{"c":96.35,"h":96.37,"l":96.35,"n":5,"o":96.37,"t":"2026-10-21T15:30:00Z","v":236,"vw":96.358621},{"c":96.3701,"h":96.3701,"l":96.35,"n":5,"o":96.35,"t":"2026-10-21T15:35:00Z","v":1638,"vw":96.363549},{"c":96.39,"h":96.39,"l":96.39,"n":3,"o":96.39,"t":"2026-10-21T15:40:00Z","v":434,"vw":96.39},{"c":96.42,"h":96.42,"l":96.42,"n":3,"o":96.42,"t":"2026-10-21T15:45:00Z","v":525,"vw":96.42},{"c":96.44,"h":96.44,"l":96.44,"n":4,"o":96.44,"t":"2026-10-21T15:50:00Z","v":242,"vw":96.44},{"c":96.4899,"h":96.4899,"l":96.4899,"n":1,"o":96.4899,"t":"2026-10-21T15:55:00Z","v":7954,"vw":96.4899},{"c":96.4666,"h":96.4666,"l":96.44,"n":3,"o":96.44,"t":"2026-10-21T16:00:00Z","v":510,"vw":96.450372},{"c":96.415,"h":96.44,"l":96.38,"n":11,"o":96.44,"t":"2026-10-21T16:05:00Z","v":1197,"vw":96.412136},{"c":96.41,"h":96.41,"l":96.41,"n":1,"o":96.41,"t":"2026-10-21T16:10:00Z","v":482,"vw":96.41},{"c":96.43,"h":96.445,"l":96.43,"n":6,"o":96.445,"t":"2026-10-21T16:15:00Z","v":883,"vw":96.436678},{"c":96.45,"h":96.45,"l":96.435,"n":5,"o":96.435,"t":"2026-10-21T16:20:00Z","v":932,"vw":96.446033},{"c":96.42,"h":96.42,"l":96.42,"n":1,"o":96.42,"t":"2026-10-21T16:30:00Z","v":100,"vw":96.42},{"c":96.4325,"h":96.4325,"l":96.3942,"n":8,"o":96.3942,"t":"2026-10-21T16:35:00Z","v":896,"vw":96.403128},{"c":96.45,"h":96.45,"l":96.45,"n":1,"o":96.45,"t":"2026-10-21T16:40:00Z","v":100,"vw":96.45},{"c":96.48,"h":96.48,"l":96.48,"n":1,"o":96.48,"t":"2026-10-21T16:45:00Z","v":240,"vw":96.48},{"c":96.5,"h":96.5,"l":96.5,"n":3,"o":96.5,"t":"2026-10-21T16:50:00Z","v":117,"vw":96.5},{"c":96.5111,"h":96.5399,"l":96.46,"n":9,"o":96.46,"t":"2026-10-21T16:55:00Z","v":1121,"vw":96.501532},{"c":96.46,"h":96.46,"l":96.46,"n":6,"o":96.46,"t":"2026-10-21T17:00:00Z","v":391,"vw":96.46},{"c":96.471,"h":96.495,"l":96.471,"n":3,"o":96.495,"t":"2026-10-21T17:05:00Z","v":519,"vw":96.476031},{"c":96.48,"h":96.51,"l":96.479,"n":9,"o":96.479,"t":"2026-10-21T17:15:00Z","v":1479,"vw":96.489398},{"c":96.515,"h":96.515,"l":96.515,"n":1,"o":96.515,"t":"2026-10-21T17:20:00Z","v":100,"vw":96.515},{"c":96.4901,"h":96.51,"l":96.49,"n":4,"o":96.49,"t":"2026-10-21T17:25:00Z","v":4156,"vw":96.493307},{"c":96.515,"h":96.515,"l":96.49,"n":11,"o":96.49,"t":"2026-10-21T17:30:00Z","v":982,"vw":96.505},{"c":96.485,"h":96.52,"l":96.45,"n":12,"o":96.4901,"t":"2026-10-21T17:35:00Z","v":30466,"vw":96.461622},{"c":96.485,"h":96.485,"l":96.485,"n":1,"o":96.485,"t":"2026-10-21T17:40:00Z","v":591,"vw":96.485},{"c":96.53,"h":96.53,"l":96.515,"n":4,"o":96.525,"t":"2026-10-21T17:45:00Z","v":1929,"vw":96.522548},{"c":96.5,"h":96.518,"l":96.5,"n":6,"o":96.518,"t":"2026-10-21T17:50:00Z","v":1130,"vw":96.513091},{"c":96.54,"h":96.54,"l":96.54,"n":5,"o":96.54,"t":"2026-10-21T17:55:00Z","v":417,"vw":96.54},{"c":96.5,"h":96.545,"l":96.5,"n":6,"o":96.545,"t":"2026-10-21T18:00:00Z","v":2901,"vw":96.505452},{"c":96.525,"h":96.525,"l":96.525,"n":8,"o":96.525,"t":"2026-10-21T18:05:00Z","v":1291,"vw":96.525},{"c":96.58,"h":96.58,"l":96.58,"n":6,"o":96.58,"t":"2026-10-21T18:15:00Z","v":521,"vw":96.58},{"c":96.5601,"h":96.5601,"l":96.5601,"n":1,"o":96.5601,"t":"2026-10-21T18:30:00Z","v":1240,"vw":96.5601},{"c":96.58,"h":96.594,"l":96.58,"n":8,"o":96.594,"t":"2026-10-21T18:40:00Z","v":596,"vw":96.585986},{"c":96.58,"h":96.61,"l":96.58,"n":7,"o":96.61,"t":"2026-10-21T18:45:00Z","v":539,"vw":96.595},{"c":96.48,"h":96.49,"l":96.48,"n":7,"o":96.49,"t":"2026-10-21T18:50:00Z","v":1622,"vw":96.489223},{"c":96.46,"h":96.46,"l":96.46,"n":1,"o":96.46,"t":"2026-10-21T18:55:00Z","v":100,"vw":96.46},{"c":96.1,"h":96.26,"l":96.1,"n":16,"o":96.26,"t":"2026-10-21T19:00:00Z","v":721,"vw":96.186093},{"c":96.15,"h":96.15,"l":96.15,"n":1,"o":96.15,"t":"2026-10-21T19:05:00Z","v":100,"vw":96.15},{"c":96.15,"h":96.15,"l":96.15,"n":1,"o":96.15,"t":"2026-10-21T19:10:00Z","v":466,"vw":96.15},{"c":96.2399,"h":96.2399,"l":96.2399,"n":3,"o":96.2399,"t":"2026-10-21T19:15:00Z","v":200,"vw":96.2399},{"c":96.22,"h":96.31,"l":96.19,"n":16,"o":96.31,"t":"2026-10-21T19:20:00Z","v":2817,"vw":96.231315},{"c":96.36,"h":96.36,"l":96.31,"n":3,"o":96.31,"t":"2026-10-21T19:25:00Z","v":911,"vw":96.353132},{"c":96.39,"h":96.39,"l":96.36,"n":18,"o":96.38,"t":"2026-10-21T19:30:00Z","v":1247,"vw":96.379433},{"c":96.36,"h":96.385,"l":96.36,"n":9,"o":96.385,"t":"2026-10-21T19:35:00Z","v":522,"vw":96.37427},{"c":96.35,"h":96.3708,"l":96.35,"n":8,"o":96.3708,"t":"2026-10-21T19:40:00Z","v":675,"vw":96.358358},{"c":96.365,"h":96.365,"l":96.34,"n":16,"o":96.35,"t":"2026-10-21T19:55:00Z","v":1115,"vw":96.346538},{"c":95.9,"h":95.9,"l":95.9,"n":14,"o":95.9,"t":"2026-10-22T13:30:00Z","v":541,"vw":95.9},{"c":96.018,"h":96.018,"l":95.93,"n":6,"o":95.93,"t":"2026-10-22T13:35:00Z","v":1095,"vw":95.938493},{"c":96.025,"h":96.025,"l":96.01,"n":3,"o":96.01,"t":"2026-10-22T13:40:00Z","v":592,"vw":96.021985},{"c":96.04,"h":96.04,"l":96.04,"n":2,"o":96.04,"t":"2026-10-22T13:45:00Z","v":403,"vw":96.04},{"c":96.1,"h":96.1,"l":96.1,"n":2,"o":96.1,"t":"2026-10-22T13:50:00Z","v":205,"vw":96.1},{"c":96.21,"h":96.23,"l":96.21,"n":2,"o":96.23,"t":"2026-10-22T13:55:00Z","v":11757,"vw":96.210196},{"c":96.28,"h":96.2925,"l":96.23,"n":7,"o":96.23,"t":"2026-10-22T14:00:00Z","v":1578,"vw":96.244727},{"c":96.16,"h":96.2,"l":96.16,"n":9,"o":96.2,"t":"2026-10-22T14:05:00Z","v":2526,"vw":96.197013},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-22T14:10:00Z","v":464,"vw":96.16},{"c":96.2333,"h":96.2333,"l":96.2333,"n":4,"o":96.2333,"t":"2026-10-22T14:15:00Z","v":215,"vw":96.2333},{"c":96.09,"h":96.09,"l":96.09,"n":1,"o":96.09,"t":"2026-10-22T14:20:00Z","v":311,"vw":96.09},{"c":95.73,"h":95.73,"l":95.73,"n":1,"o":95.73,"t":"2026-10-22T14:30:00Z","v":209,"vw":95.73},{"c":95.785,"h":95.785,"l":95.785,"n":3,"o":95.785,"t":"2026-10-22T14:40:00Z","v":121,"vw":95.785},{"c":95.98,"h":95.98,"l":95.98,"n":2,"o":95.98,"t":"2026-10-22T14:50:00Z","v":157,"vw":95.98},{"c":96,"h":96.01,"l":96,"n":2,"o":96.01,"t":"2026-10-22T14:55:00Z","v":282,"vw":96.003546},{"c":95.89,"h":95.97,"l":95.89,"n":6,"o":95.92,"t":"2026-10-22T15:05:00Z","v":1446,"vw":95.932168},{"c":95.88,"h":95.88,"l":95.88,"n":2,"o":95.88,"t":"2026-10-22T15:10:00Z","v":154,"vw":95.88},{"c":95.88,"h":95.88,"l":95.85,"n":7,"o":95.85,"t":"2026-10-22T15:15:00Z","v":524,"vw":95.86411},{"c":96.14,"h":96.14,"l":96.14,"n":2,"o":96.14,"t":"2026-10-22T15:20:00Z","v":173,"vw":96.14},{"c":96.015,"h":96.065,"l":96.015,"n":5,"o":96.065,"t":"2026-10-22T15:25:00Z","v":384,"vw":96.034136},{"c":96.04,"h":96.04,"l":96.04,"n":7,"o":96.04,"t":"2026-10-22T15:30:00Z","v":403,"vw":96.04},{"c":96.01,"h":96.075,"l":96.01,"n":4,"o":96.075,"t":"2026-10-22T15:45:00Z","v":1342,"vw":96.058507},{"c":96.195,"h":96.195,"l":96.16,"n":6,"o":96.175,"t":"2026-10-22T15:50:00Z","v":1129,"vw":96.169055},{"c":96.305,"h":96.305,"l":96.305,"n":2,"o":96.305,"t":"2026-10-22T16:05:00Z","v":150,"vw":96.305},{"c":96.3199,"h":96.35,"l":96.3199,"n":4,"o":96.35,"t":"2026-10-22T16:10:00Z","v":209,"vw":96.334728},{"c":96.35,"h":96.35,"l":96.35,"n":3,"o":96.35,"t":"2026-10-22T16:15:00Z","v":203,"vw":96.35},{"c":96.315,"h":96.315,"l":96.315,"n":3,"o":96.315,"t":"2026-10-22T16:25:00Z","v":822,"vw":96.315},{"c":96.26,"h":96.2601,"l":96.26,"n":3,"o":96.26,"t":"2026-10-22T16:30:00Z","v":558,"vw":96.260032},{"c":96.1815,"h":96.1867,"l":96.1815,"n":8,"o":96.1867,"t":"2026-10-22T16:35:00Z","v":1563,"vw":96.182252},{"c":96.09,"h":96.09,"l":96.03,"n":2,"o":96.03,"t":"2026-10-22T16:50:00Z","v":716,"vw":96.071899},{"c":96.26,"h":96.26,"l":96.26,"n":1,"o":96.26,"t":"2026-10-22T17:00:00Z","v":520,"vw":96.26},{"c":95.98,"h":95.98,"l":95.98,"n":1,"o":95.98,"t":"2026-10-22T17:05:00Z","v":208,"vw":95.98},{"c":96.0989,"h":96.0989,"l":96.0989,"n":4,"o":96.0989,"t":"2026-10-22T17:10:00Z","v":1515,"vw":96.0989},{"c":96.08,"h":96.08,"l":96.08,"n":2,"o":96.08,"t":"2026-10-22T17:15:00Z","v":188,"vw":96.08},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-22T17:35:00Z","v":325,"vw":96.16},{"c":96.1148,"h":96.1148,"l":96.1148,"n":1,"o":96.1148,"t":"2026-10-22T17:40:00Z","v":100,"vw":96.1148},{"c":96.08,"h":96.1714,"l":96.08,"n":48,"o":96.1714,"t":"2026-10-22T17:45:00Z","v":998,"vw":96.146937},{"c":96.13,"h":96.13,"l":96.13,"n":3,"o":96.13,"t":"2026-10-22T17:50:00Z","v":208,"vw":96.13},{"c":96.02,"h":96.1599,"l":96.01,"n":6,"o":96.1599,"t":"2026-10-22T18:00:00Z","v":432,"vw":96.059861},{"c":96.065,"h":96.065,"l":96.055,"n":2,"o":96.055,"t":"2026-10-22T18:05:00Z","v":730,"vw":96.058699},{"c":96.085,"h":96.085,"l":96.085,"n":2,"o":96.085,"t":"2026-10-22T18:15:00Z","v":3287,"vw":96.085},{"c":96.15,"h":96.1951,"l":96.1455,"n":5,"o":96.1455,"t":"2026-10-22T18:25:00Z","v":9043,"vw":96.151273},{"c":96.09,"h":96.09,"l":96.09,"n":2,"o":96.09,"t":"2026-10-22T18:30:00Z","v":130,"vw":96.09},{"c":96.09,"h":96.09,"l":96.09,"n":2,"o":96.09,"t":"2026-10-22T18:35:00Z","v":200,"vw":96.09},{"c":96.1198,"h":96.1198,"l":96.105,"n":4,"o":96.105,"t":"2026-10-22T18:45:00Z","v":463,"vw":96.110826},{"c":96.1307,"h":96.1307,"l":96.0958,"n":10,"o":96.115,"t":"2026-10-22T18:55:00Z","v":1360,"vw":96.109625},{"c":96.12,"h":96.12,"l":96.12,"n":5,"o":96.12,"t":"2026-10-22T19:00:00Z","v":400,"vw":96.12},{"c":96.215,"h":96.2382,"l":96.13,"n":9,"o":96.13,"t":"2026-10-22T19:05:00Z","v":8081,"vw":96.144275},{"c":96.26,"h":96.26,"l":96.215,"n":6,"o":96.215,"t":"2026-10-22T19:10:00Z","v":551,"vw":96.246929},{"c":96.2864,"h":96.32,"l":96.2863,"n":5,"o":96.32,"t":"2026-10-22T19:20:00Z","v":694,"vw":96.298295},{"c":96.28,"h":96.29,"l":96.28,"n":4,"o":96.29,"t":"2026-10-22T19:25:00Z","v":262,"vw":96.285098},{"c":96.33,"h":96.33,"l":96.33,"n":4,"o":96.33,"t":"2026-10-22T19:30:00Z","v":207,"vw":96.33},{"c":96.49,"h":96.545,"l":96.381,"n":22,"o":96.381,"t":"2026-10-22T19:50:00Z","v":2391,"vw":96.479857},{"c":96.51,"h":96.515,"l":96.49,"n":65,"o":96.49,"t":"2026-10-22T19:55:00Z","v":9540,"vw":96.493059},{"c":96.58,"h":96.58,"l":96.58,"n":6,"o":96.58,"t":"2026-10-22T20:00:00Z","v":144,"vw":96.58}],"history":[{"c":78.48,"h":79.015,"l":78.2785,"n":199,"o":79.015,"t":"2024-10-21T04:00:00Z","v":13135,"vw":78.528066},{"c":78.11,"h":78.2023,"l":77.82,"n":283,"o":78.145,"t":"2024-10-22T04:00:00Z","v":28375,"vw":78.034562},{"c":77.77,"h":77.9652,"l":77.3821,"n":239,"o":77.75,"t":"2024-10-23T04:00:00Z","v":34871,"vw":77.694484},{"c":77.857,"h":78.11,"l":77.6773,"n":193,"o":77.98,"t":"2024-10-24T04:00:00Z","v":28935,"vw":77.944421},{"c":77.499,"h":78.3249,"l":77.4885,"n":214,"o":78.19,"t":"2024-10-25T04:00:00Z","v":16006,"vw":77.873362},{"c":78,"h":78.135,"l":77.89,"n":613,"o":77.89,"t":"2024-10-28T04:00:00Z","v":76835,"vw":78.04662},{"c":77.7752,"h":78.0245,"l":77.47,"n":312,"o":77.68,"t":"2024-10-29T04:00:00Z","v":24024,"vw":77.835324},{"c":77.6552,"h":78,"l":77.53,"n":308,"o":77.53,"t":"2024-10-30T04:00:00Z","v":94231,"vw":77.816059},{"c":76.9,"h":77.51,"l":76.9,"n":397,"o":77.51,"t":"2024-10-31T04:00:00Z","v":45648,"vw":77.136998},{"c":77,"h":77.6299,"l":76.9501,"n":214,"o":77.32,"t":"2024-11-01T04:00:00Z","v":23767,"vw":77.163903},{"c":76.91,"h":77.36,"l":76.845,"n":306,"o":76.94,"t":"2024-11-04T05:00:00Z","v":97167,"vw":77.001375},{"c":77.93,"h":77.93,"l":77.34,"n":202,"o":77.34,"t":"2024-11-05T05:00:00Z","v":14324,"vw":77.749391},{"c":80.12,"h":80.51,"l":79.28,"n":715,"o":80.51,"t":"2024-11-06T05:00:00Z","v":373781,"vw":79.816396},{"c":80.4,"h":80.57,"l":80.1686,"n":329,"o":80.42,"t":"2024-11-07T05:00:00Z","v":80406,"vw":80.420338},{"c":80.76,"h":80.975,"l":80.1983,"n":291,"o":80.345,"t":"2024-11-08T05:00:00Z","v":81463,"vw":80.80452},{"c":81.29,"h":81.574,"l":81.08,"n":262,"o":81.08,"t":"2024-11-11T05:00:00Z","v":23981,"vw":81.340279},{"c":80.79,"h":81.364,"l":80.56,"n":309,"o":81.15,"t":"2024-11-12T05:00:00Z","v":25509,"vw":80.904151},{"c":80.77,"h":81.1863,"l":80.7459,"n":292,"o":81,"t":"2024-11-13T05:00:00Z","v":45076,"vw":80.942453},{"c":80.12,"h":80.75,"l":80.016,"n":238,"o":80.75,"t":"2024-11-14T05:00:00Z","v":32595,"vw":80.460957},{"c":79.46,"h":80.036,"l":79.37,"n":480,"o":80,"t":"2024-11-15T05:00:00Z","v":49065,"vw":79.534048},{"c":79.94,"h":80.0843,"l":79.6212,"n":225,"o":79.69,"t":"2024-11-18T05:00:00Z","v":70588,"vw":80.000537},{"c":80.03,"h":80.1248,"l":79.4139,"n":249,"o":79.4139,"t":"2024-11-19T05:00:00Z","v":30816,"vw":79.918789},{"c":80.29,"h":80.3137,"l":79.673,"n":293,"o":80.12,"t":"2024-11-20T05:00:00Z","v":30511,"vw":79.955141},{"c":81.38,"h":81.4905,"l":80.67,"n":328,"o":80.79,"t":"2024-11-21T05:00:00Z","v":46286,"vw":81.249945},{"c":82.13,"h":82.15,"l":81.52,"n":270,"o":81.52,"t":"2024-11-22T05:00:00Z","v":91958,"vw":82.084241},{"c":82.83,"h":83.11,"l":82.6,"n":402,"o":82.8,"t":"2024-11-25T05:00:00Z","v":44261,"vw":82.901319},{"c":82.76,"h":82.8,"l":82.4,"n":277,"o":82.8,"t":"2024-11-26T05:00:00Z","v":32970,"vw":82.622871},{"c":82.45,"h":83.0747,"l":82.45,"n":406,"o":82.74,"t":"2024-11-27T05:00:00Z","v":94776,"vw":82.568125},{"c":82.73,"h":83.04,"l":82.73,"n":244,"o":82.88,"t":"2024-11-29T05:00:00Z","v":18472,"vw":82.926063},{"c":82.64,"h":83.07,"l":82.4156,"n":360,"o":82.93,"t":"2024-12-02T05:00:00Z","v":53503,"vw":82.664902},{"c":82.41,"h":82.7,"l":82.28,"n":318,"o":82.7,"t":"2024-12-03T05:00:00Z","v":109023,"vw":82.49341},{"c":82.7,"h":82.7,"l":82.3501,"n":283,"o":82.66,"t":"2024-12-04T05:00:00Z","v":120607,"vw":82.461269},{"c":82.26,"h":82.7395,"l":82.22,"n":278,"o":82.71,"t":"2024-12-05T05:00:00Z","v":28146,"vw":82.466769},{"c":82.09,"h":82.5475,"l":82.04,"n":480,"o":82.53,"t":"2024-12-06T05:00:00Z","v":95283,"vw":82.156082},{"c":81.64,"h":82.45,"l":81.61,"n":335,"o":82.45,"t":"2024-12-09T05:00:00Z","v":34220,"vw":81.893135},{"c":80.98,"h":81.59,"l":80.9299,"n":327,"o":81.59,"t":"2024-12-10T05:00:00Z","v":43489,"vw":81.188618},{"c":81.15,"h":81.41,"l":81.065,"n":356,"o":81.41,"t":"2024-12-11T05:00:00Z","v":54292,"vw":81.202639},{"c":80.85,"h":81.2046,"l":80.82,"n":256,"o":81.11,"t":"2024-12-12T05:00:00Z","v":45913,"vw":81.017847},{"c":80.52,"h":81.08,"l":80.4,"n":279,"o":81.08,"t":"2024-12-13T05:00:00Z","v":99164,"vw":80.456459},{"c":80.25,"h":80.8388,"l":80.16,"n":336,"o":80.49,"t":"2024-12-16T05:00:00Z","v":39654,"vw":80.530126},{"c":79.72,"h":80.07,"l":79.6044,"n":671,"o":80,"t":"2024-12-17T05:00:00Z","v":65710,"vw":79.814284},{"c":77.2,"h":79.83,"l":77.2,"n":587,"o":79.83,"t":"2024-12-18T05:00:00Z","v":90174,"vw":79.347497},{"c":76.9899,"h":78.1061,"l":76.98,"n":680,"o":77.78,"t":"2024-12-19T05:00:00Z","v":190858,"vw":77.379528},{"c":78.1,"h":78.505,"l":76.56,"n":447,"o":76.8,"t":"2024-12-20T05:00:00Z","v":264691,"vw":78.267582},{"c":77.79,"h":77.79,"l":77.07,"n":369,"o":77.72,"t":"2024-12-23T05:00:00Z","v":203024,"vw":77.490707},{"c":78.37,"h":78.455,"l":77.75,"n":195,"o":77.81,"t":"2024-12-24T05:00:00Z","v":17897,"vw":78.147969},{"c":78.51,"h":78.55,"l":78.11,"n":391,"o":78.27,"t":"2024-12-26T05:00:00Z","v":56675,"vw":78.445259},{"c":77.89,"h":78.3189,"l":77.52,"n":487,"o":78.13,"t":"2024-12-27T05:00:00Z","v":37238,"vw":77.79638},{"c":77.17,"h":77.4137,"l":76.47,"n":593,"o":77.38,"t":"2024-12-30T05:00:00Z","v":107527,"vw":77.23794},{"c":77.22,"h":77.5699,"l":76.8801,"n":408,"o":77.41,"t":"2024-12-31T05:00:00Z","v":64629,"vw":77.223817},{"c":77.1,"h":77.8104,"l":76.7829,"n":387,"o":77.6,"t":"2025-01-02T05:00:00Z","v":34015,"vw":77.164014},{"c":77.9,"h":78,"l":77.1673,"n":294,"o":77.29,"t":"2025-01-03T05:00:00Z","v":28992,"vw":77.74117},{"c":77.98,"h":78.64,"l":77.86,"n":345,"o":78.33,"t":"2025-01-06T05:00:00Z","v":57660,"vw":78.354119},{"c":77.61,"h":78.32,"l":77.32,"n":370,"o":78.17,"t":"2025-01-07T05:00:00Z","v":45304,"vw":77.725415},{"c":77.85,"h":77.85,"l":77.01,"n":462,"o":77.4,"t":"2025-01-08T05:00:00Z","v":59534,"vw":77.557906},{"c":76.69,"h":77.21,"l":76.565,"n":472,"o":77.21,"t":"2025-01-10T05:00:00Z","v":97965,"vw":76.87192},{"c":77.07,"h":77.0936,"l":76.185,"n":512,"o":76.185,"t":"2025-01-13T05:00:00Z","v":89283,"vw":76.836054},{"c":77.76,"h":77.8499,"l":77.205,"n":370,"o":77.53,"t":"2025-01-14T05:00:00Z","v":43262,"vw":77.629912},{"c":78.6041,"h":79.06,"l":78.39,"n":449,"o":78.96,"t":"2025-01-15T05:00:00Z","v":1213482,"vw":78.711382},{"c":79.42,"h":79.42,"l":78.4649,"n":431,"o":78.69,"t":"2025-01-16T05:00:00Z","v":104312,"vw":79.254282},{"c":79.78,"h":80.06,"l":79.6586,"n":486,"o":79.94,"t":"2025-01-17T05:00:00Z","v":56505,"vw":79.896942},{"c":80.79,"h":80.79,"l":80.3,"n":494,"o":80.3,"t":"2025-01-21T05:00:00Z","v":59398,"vw":80.60918},{"c":80.6,"h":81.02,"l":80.57,"n":451,"o":81.02,"t":"2025-01-22T05:00:00Z","v":47318,"vw":80.740909},{"c":80.98,"h":80.98,"l":80.26,"n":437,"o":80.56,"t":"2025-01-23T05:00:00Z","v":200560,"vw":80.495511},{"c":80.86,"h":81.1026,"l":80.72,"n":331,"o":80.93,"t":"2025-01-24T05:00:00Z","v":27603,"vw":80.958395},{"c":80.61,"h":80.61,"l":79.88,"n":433,"o":79.97,"t":"2025-01-27T05:00:00Z","v":27801,"vw":80.298368},{"c":80.41,"h":80.699,"l":80.23,"n":425,"o":80.54,"t":"2025-01-28T05:00:00Z","v":223562,"vw":80.284968},{"c":80.11,"h":80.5269,"l":79.89,"n":388,"o":80.39,"t":"2025-01-29T05:00:00Z","v":83035,"vw":80.406254},{"c":81,"h":81.2192,"l":80.52,"n":367,"o":80.52,"t":"2025-01-30T05:00:00Z","v":41346,"vw":80.894895},{"c":80.4,"h":81.22,"l":80.27,"n":516,"o":81.12,"t":"2025-01-31T05:00:00Z","v":89600,"vw":80.829611},{"c":79.89,"h":80.2727,"l":78.96,"n":435,"o":79.17,"t":"2025-02-03T05:00:00Z","v":45061,"vw":79.891683},{"c":79.96,"h":80.2,"l":79.8,"n":564,"o":79.83,"t":"2025-02-04T05:00:00Z","v":182762,"vw":80.040444},{"c":80.53,"h":80.55,"l":79.7844,"n":542,"o":80.2,"t":"2025-02-05T05:00:00Z","v":72021,"vw":80.32606},{"c":80.44,"h":80.7599,"l":79.9478,"n":562,"o":80.69,"t":"2025-02-06T05:00:00Z","v":110367,"vw":80.408183},{"c":80.08,"h":80.76,"l":80.005,"n":520,"o":80.69,"t":"2025-02-07T05:00:00Z","v":190471,"vw":80.081498},{"c":80.42,"h":80.57,"l":80.175,"n":333,"o":80.57,"t":"2025-02-10T05:00:00Z","v":46149,"vw":80.327327},{"c":80.31,"h":80.31,"l":79.93,"n":368,"o":80.18,"t":"2025-02-11T05:00:00Z","v":50885,"vw":80.152776},{"c":79.88,"h":80.0128,"l":79.4,"n":448,"o":79.67,"t":"2025-02-12T05:00:00Z","v":51198,"vw":79.745927},{"c":80.49,"h":80.49,"l":79.89,"n":365,"o":80.05,"t":"2025-02-13T05:00:00Z","v":36273,"vw":80.225383},{"c":80.44,"h":80.789,"l":80.41,"n":335,"o":80.6,"t":"2025-02-14T05:00:00Z","v":66585,"vw":80.562892},{"c":80.97,"h":81.02,"l":80.47,"n":408,"o":80.585,"t":"2025-02-18T05:00:00Z","v":43129,"vw":80.797275},{"c":80.97,"h":81.1128,"l":80.6401,"n":459,"o":80.82,"t":"2025-02-19T05:00:00Z","v":87806,"vw":80.939419},{"c":80.7,"h":80.9003,"l":80.185,"n":444,"o":80.73,"t":"2025-02-20T05:00:00Z","v":45751,"vw":80.509233},{"c":79.43,"h":80.7,"l":79.35,"n":472,"o":80.7,"t":"2025-02-21T05:00:00Z","v":55436,"vw":79.880017},{"c":79.35,"h":79.8074,"l":79.25,"n":511,"o":79.76,"t":"2025-02-24T05:00:00Z","v":52238,"vw":79.544482},{"c":79.32,"h":79.61,"l":78.89,"n":343,"o":79.39,"t":"2025-02-25T05:00:00Z","v":44450,"vw":79.242149},{"c":79.31,"h":79.955,"l":79.12,"n":464,"o":79.73,"t":"2025-02-26T05:00:00Z","v":51358,"vw":79.625507},{"c":78.6,"h":79.6,"l":78.57,"n":374,"o":79.49,"t":"2025-02-27T05:00:00Z","v":47458,"vw":79.008892},{"c":79.6,"h":79.6,"l":78.47,"n":301,"o":78.73,"t":"2025-02-28T05:00:00Z","v":26069,"vw":78.934387},{"c":78.69,"h":80.02,"l":78.26,"n":468,"o":79.73,"t":"2025-03-03T05:00:00Z","v":80274,"vw":79.302893},{"c":77.45,"h":78.4399,"l":77.07,"n":605,"o":78.04,"t":"2025-03-04T05:00:00Z","v":123421,"vw":77.551257},{"c":78.2,"h":78.4299,"l":77.0801,"n":513,"o":77.51,"t":"2025-03-05T05:00:00Z","v":95680,"vw":77.831257},{"c":77.01,"h":77.8798,"l":76.75,"n":481,"o":77.35,"t":"2025-03-06T05:00:00Z","v":211920,"vw":77.137368},{"c":77.62,"h":77.79,"l":76.2801,"n":335,"o":76.87,"t":"2025-03-07T05:00:00Z","v":116071,"vw":77.403956},{"c":76.21,"h":77.2203,"l":75.615,"n":648,"o":76.84,"t":"2025-03-10T04:00:00Z","v":58295,"vw":76.565449},{"c":75.43,"h":76.3,"l":74.995,"n":565,"o":76.3,"t":"2025-03-11T04:00:00Z","v":80813,"vw":75.601397},{"c":75.28,"h":76.046,"l":74.861,"n":372,"o":75.84,"t":"2025-03-12T04:00:00Z","v":54559,"vw":75.416266},{"c":74.34,"h":75.3,"l":74.08,"n":537,"o":75.22,"t":"2025-03-13T04:00:00Z","v":162096,"vw":74.514212},{"c":75.96,"h":76.04,"l":75.015,"n":648,"o":75.04,"t":"2025-03-14T04:00:00Z","v":235200,"vw":75.657466},{"c":77.01,"h":77.255,"l":75.82,"n":462,"o":75.82,"t":"2025-03-17T04:00:00Z","v":55994,"vw":76.839873},{"c":76.52,"h":76.82,"l":76.15,"n":383,"o":76.74,"t":"2025-03-18T04:00:00Z","v":47672,"vw":76.472125},{"c":77.19,"h":77.52,"l":76.4523,"n":404,"o":76.66,"t":"2025-03-19T04:00:00Z","v":61002,"vw":76.909294},{"c":76.82,"h":77.445,"l":76.56,"n":332,"o":76.62,"t":"2025-03-20T04:00:00Z","v":140951,"vw":77.178502},{"c":76.76,"h":76.76,"l":75.81,"n":499,"o":76.19,"t":"2025-03-21T04:00:00Z","v":111087,"vw":76.411519},{"c":77.84,"h":77.86,"l":77.255,"n":422,"o":77.33,"t":"2025-03-24T04:00:00Z","v":53853,"vw":77.696024},{"c":77.78,"h":77.81,"l":77.25,"n":496,"o":77.81,"t":"2025-03-25T04:00:00Z","v":151824,"vw":77.570222},{"c":77.12,"h":77.8489,"l":76.8423,"n":511,"o":77.57,"t":"2025-03-26T04:00:00Z","v":93100,"vw":77.117951},{"c":76.79,"h":77.3007,"l":76.4822,"n":306,"o":77.04,"t":"2025-03-27T04:00:00Z","v":45776,"vw":76.853368},{"c":75.61,"h":76.78,"l":75.41,"n":765,"o":76.78,"t":"2025-03-28T04:00:00Z","v":50224,"vw":75.688745},{"c":76.04,"h":76.16,"l":74.805,"n":334,"o":74.97,"t":"2025-03-31T04:00:00Z","v":33624,"vw":75.611112},{"c":76.27,"h":76.43,"l":75.4026,"n":392,"o":75.94,"t":"2025-04-01T04:00:00Z","v":53175,"vw":75.944693},{"c":77.01,"h":77.19,"l":75.59,"n":383,"o":75.59,"t":"2025-04-02T04:00:00Z","v":29443,"vw":76.739029},{"c":73.19,"h":74.9179,"l":73.12,"n":815,"o":74.59,"t":"2025-04-03T04:00:00Z","v":144545,"vw":73.569107},{"c":68.93,"h":71.435,"l":68.8147,"n":930,"o":71.435,"t":"2025-04-04T04:00:00Z","v":989596,"vw":69.541681},{"c":68.39,"h":70.005,"l":65.8801,"n":683,"o":66.88,"t":"2025-04-07T04:00:00Z","v":239700,"vw":67.681178},{"c":67.22,"h":70.65,"l":66.3261,"n":708,"o":70.52,"t":"2025-04-08T04:00:00Z","v":123856,"vw":68.806927},{"c":72.735,"h":73.0763,"l":66.305,"n":897,"o":66.6,"t":"2025-04-09T04:00:00Z","v":252341,"vw":69.232547},{"c":70.29,"h":71.6737,"l":68.485,"n":585,"o":71.43,"t":"2025-04-10T04:00:00Z","v":61153,"vw":70.279164},{"c":71.36,"h":71.5958,"l":69.427,"n":612,"o":70.26,"t":"2025-04-11T04:00:00Z","v":80331,"vw":70.828631},{"c":72.22,"h":72.6279,"l":71.7061,"n":442,"o":72.42,"t":"2025-04-14T04:00:00Z","v":92828,"vw":72.088235},{"c":72.14,"h":72.81,"l":72,"n":585,"o":72.32,"t":"2025-04-15T04:00:00Z","v":49318,"vw":72.326154},{"c":71.13,"h":72.22,"l":70.558,"n":663,"o":71.65,"t":"2025-04-16T04:00:00Z","v":211587,"vw":71.396894},{"c":71.61,"h":72.2,"l":71.23,"n":826,"o":71.33,"t":"2025-04-17T04:00:00Z","v":163584,"vw":71.763114},{"c":70.24,"h":71.09,"l":69.4563,"n":601,"o":71.09,"t":"2025-04-21T04:00:00Z","v":111238,"vw":70.049612},{"c":71.9,"h":72.0645,"l":70.89,"n":414,"o":70.89,"t":"2025-04-22T04:00:00Z","v":47323,"vw":71.68594},{"c":72.68,"h":74.1699,"l":72.5101,"n":461,"o":73.51,"t":"2025-04-23T04:00:00Z","v":182463,"vw":72.949279},{"c":74.13,"h":74.23,"l":72.8,"n":472,"o":72.92,"t":"2025-04-24T04:00:00Z","v":121634,"vw":73.986063},{"c":74.03,"h":74.16,"l":73.545,"n":338,"o":73.91,"t":"2025-04-25T04:00:00Z","v":28352,"vw":73.905599},{"c":74.25,"h":74.5561,"l":73.6672,"n":301,"o":74.37,"t":"2025-04-28T04:00:00Z","v":23290,"vw":74.158123},{"c":74.72,"h":74.895,"l":74.029,"n":263,"o":74.1,"t":"2025-04-29T04:00:00Z","v":37809,"vw":74.600677},{"c":74.77,"h":75.025,"l":73.43,"n":848,"o":73.75,"t":"2025-04-30T04:00:00Z","v":168901,"vw":74.351543},{"c":74.9,"h":75.606,"l":74.595,"n":407,"o":75.07,"t":"2025-05-01T04:00:00Z","v":56663,"vw":75.125439},{"c":76.21,"h":76.32,"l":75.7193,"n":633,"o":75.75,"t":"2025-05-02T04:00:00Z","v":139493,"vw":75.995549},{"c":75.91,"h":76.3622,"l":75.69,"n":296,"o":75.69,"t":"2025-05-05T04:00:00Z","v":29976,"vw":76.13674},{"c":75.45,"h":75.8222,"l":75.176,"n":485,"o":75.4,"t":"2025-05-06T04:00:00Z","v":69417,"vw":75.481972},{"c":75.79,"h":76.011,"l":75.34,"n":339,"o":75.55,"t":"2025-05-07T04:00:00Z","v":158938,"vw":75.682535},{"c":76.43,"h":77.1999,"l":76.14,"n":252,"o":76.4,"t":"2025-05-08T04:00:00Z","v":23000,"vw":76.810473},{"c":76.52,"h":76.843,"l":76.2701,"n":369,"o":76.71,"t":"2025-05-09T04:00:00Z","v":70083,"vw":76.503214},{"c":78.76,"h":78.78,"l":78.1501,"n":479,"o":78.61,"t":"2025-05-12T04:00:00Z","v":70517,"vw":78.576377},{"c":79.06,"h":79.3899,"l":78.7075,"n":398,"o":78.83,"t":"2025-05-13T04:00:00Z","v":55720,"vw":79.241904},{"c":78.74,"h":79.14,"l":78.53,"n":419,"o":79.01,"t":"2025-05-14T04:00:00Z","v":61973,"vw":78.72928},{"c":79.29,"h":79.31,"l":78.46,"n":333,"o":78.46,"t":"2025-05-15T04:00:00Z","v":28367,"vw":78.972682},{"c":80.18,"h":80.18,"l":79.285,"n":388,"o":79.41,"t":"2025-05-16T04:00:00Z","v":52406,"vw":79.900547},{"c":80.11,"h":80.2621,"l":79.14,"n":470,"o":79.14,"t":"2025-05-19T04:00:00Z","v":74217,"vw":79.965151},{"c":79.86,"h":80.11,"l":79.615,"n":452,"o":79.88,"t":"2025-05-20T04:00:00Z","v":57770,"vw":79.926428},{"c":78.14,"h":79.4156,"l":78.14,"n":497,"o":79.14,"t":"2025-05-21T04:00:00Z","v":57918,"vw":78.598198},{"c":78.03,"h":78.45,"l":77.7,"n":361,"o":77.99,"t":"2025-05-22T04:00:00Z","v":37806,"vw":78.057718},{"c":77.63,"h":77.9713,"l":77.105,"n":321,"o":77.105,"t":"2025-05-23T04:00:00Z","v":80536,"vw":77.666244},{"c":79.15,"h":79.22,"l":78.49,"n":409,"o":78.61,"t":"2025-05-27T04:00:00Z","v":122761,"vw":79.105102},{"c":78.55,"h":79.269,"l":78.48,"n":401,"o":79.19,"t":"2025-05-28T04:00:00Z","v":51854,"vw":78.818176},{"c":78.67,"h":79,"l":78.17,"n":285,"o":79,"t":"2025-05-29T04:00:00Z","v":55631,"vw":78.469679},{"c":78.67,"h":78.8187,"l":78.07,"n":325,"o":78.32,"t":"2025-05-30T04:00:00Z","v":147350,"vw":78.690938},{"c":78.85,"h":78.8699,"l":77.93,"n":366,"o":78.535,"t":"2025-06-02T04:00:00Z","v":29422,"vw":78.457868},{"c":79.46,"h":79.7899,"l":78.751,"n":473,"o":78.9,"t":"2025-06-03T04:00:00Z","v":77166,"vw":79.541976},{"c":79.605,"h":79.9599,"l":79.59,"n":550,"o":79.73,"t":"2025-06-04T04:00:00Z","v":171553,"vw":79.792686},{"c":79.42,"h":79.88,"l":79.24,"n":472,"o":79.74,"t":"2025-06-05T04:00:00Z","v":34048,"vw":79.591905},{"c":80.12,"h":80.25,"l":79.9988,"n":228,"o":80.01,"t":"2025-06-06T04:00:00Z","v":24314,"vw":80.106127},{"c":80.13,"h":80.47,"l":79.91,"n":396,"o":80.41,"t":"2025-06-09T04:00:00Z","v":46771,"vw":80.372884},{"c":80.47,"h":80.51,"l":80.16,"n":399,"o":80.16,"t":"2025-06-10T04:00:00Z","v":44076,"vw":80.35937},{"c":80.26,"h":80.75,"l":79.985,"n":536,"o":80.75,"t":"2025-06-11T04:00:00Z","v":94543,"vw":80.422186},{"c":80.46,"h":80.46,"l":79.87,"n":387,"o":79.88,"t":"2025-06-12T04:00:00Z","v":31143,"vw":80.283984},{"c":79.52,"h":80.2318,"l":79.33,"n":294,"o":79.8,"t":"2025-06-13T04:00:00Z","v":68036,"vw":79.753877},{"c":80.15,"h":80.4525,"l":79.93,"n":295,"o":79.93,"t":"2025-06-16T04:00:00Z","v":24037,"vw":80.151405},{"c":79.4401,"h":80.0898,"l":79.24,"n":402,"o":79.8,"t":"2025-06-17T04:00:00Z","v":42248,"vw":79.64646},{"c":79.48,"h":80.01,"l":79.48,"n":392,"o":79.67,"t":"2025-06-18T04:00:00Z","v":88371,"vw":79.701169},{"c":79.7,"h":80.16,"l":79.5,"n":368,"o":80.07,"t":"2025-06-20T04:00:00Z","v":24159,"vw":79.848849},{"c":80.35,"h":80.3799,"l":79.3953,"n":367,"o":79.69,"t":"2025-06-23T04:00:00Z","v":28465,"vw":79.962349},{"c":80.85,"h":80.99,"l":80.35,"n":530,"o":80.5,"t":"2025-06-24T04:00:00Z","v":43238,"vw":80.779447},{"c":80.18,"h":80.87,"l":80.18,"n":342,"o":80.87,"t":"2025-06-25T04:00:00Z","v":37807,"vw":80.372116},{"c":80.89,"h":80.92,"l":80.475,"n":403,"o":80.7,"t":"2025-06-26T04:00:00Z","v":38026,"vw":80.755774},{"c":81.21,"h":81.63,"l":80.89,"n":463,"o":81.17,"t":"2025-06-27T04:00:00Z","v":27049,"vw":81.312179},{"c":81.54,"h":81.77,"l":81.2301,"n":523,"o":81.57,"t":"2025-06-30T04:00:00Z","v":77485,"vw":81.528511},{"c":82.34,"h":82.56,"l":81.49,"n":691,"o":81.49,"t":"2025-07-01T04:00:00Z","v":153149,"vw":82.164988},{"c":82.55,"h":82.55,"l":81.9281,"n":449,"o":82.31,"t":"2025-07-02T04:00:00Z","v":43456,"vw":82.381331},{"c":83.01,"h":83.17,"l":82.84,"n":228,"o":82.84,"t":"2025-07-03T04:00:00Z","v":26516,"vw":83.052867},{"c":82.45,"h":82.9691,"l":81.9919,"n":423,"o":82.84,"t":"2025-07-07T04:00:00Z","v":36085,"vw":82.554527},{"c":82.47,"h":82.671,"l":82.37,"n":381,"o":82.59,"t":"2025-07-08T04:00:00Z","v":26911,"vw":82.519548},{"c":82.81,"h":82.81,"l":82.28,"n":579,"o":82.75,"t":"2025-07-09T04:00:00Z","v":65187,"vw":82.456483},{"c":83.03,"h":83.3333,"l":82.559,"n":318,"o":82.78,"t":"2025-07-10T04:00:00Z","v":29928,"vw":83.093485},{"c":82.45,"h":82.62,"l":82.305,"n":246,"o":82.61,"t":"2025-07-11T04:00:00Z","v":23951,"vw":82.500584},{"c":82.68,"h":82.7,"l":82.3417,"n":239,"o":82.39,"t":"2025-07-14T04:00:00Z","v":15529,"vw":82.529267},{"c":81.64,"h":82.88,"l":81.64,"n":366,"o":82.88,"t":"2025-07-15T04:00:00Z","v":90950,"vw":82.35418},{"c":81.99,"h":82.1099,"l":81.07,"n":398,"o":81.85,"t":"2025-07-16T04:00:00Z","v":109487,"vw":81.588335},{"c":82.63,"h":82.73,"l":82.08,"n":331,"o":82.08,"t":"2025-07-17T04:00:00Z","v":39338,"vw":82.439259},{"c":82.73,"h":83.02,"l":82.4301,"n":185,"o":83.02,"t":"2025-07-18T04:00:00Z","v":17549,"vw":82.7442},{"c":82.5,"h":83.07,"l":82.47,"n":295,"o":82.93,"t":"2025-07-21T04:00:00Z","v":23342,"vw":82.866173},{"c":83.3,"h":83.37,"l":82.63,"n":333,"o":82.63,"t":"2025-07-22T04:00:00Z","v":35735,"vw":83.060476},{"c":83.88,"h":83.885,"l":83.38,"n":360,"o":83.53,"t":"2025-07-23T04:00:00Z","v":34377,"vw":83.70949},{"c":83.67,"h":84.0184,"l":83.59,"n":274,"o":83.845,"t":"2025-07-24T04:00:00Z","v":33892,"vw":83.739341},{"c":84.15,"h":84.15,"l":83.59,"n":239,"o":83.89,"t":"2025-07-25T04:00:00Z","v":20674,"vw":83.888784},{"c":83.75,"h":84.21,"l":83.658,"n":283,"o":84.21,"t":"2025-07-28T04:00:00Z","v":24615,"vw":83.882044},{"c":83.59,"h":83.93,"l":83.44,"n":318,"o":83.93,"t":"2025-07-29T04:00:00Z","v":23771,"vw":83.609342},{"c":83.16,"h":83.805,"l":82.7374,"n":319,"o":83.59,"t":"2025-07-30T04:00:00Z","v":95111,"vw":83.506959},{"c":82.5,"h":83.38,"l":82.38,"n":309,"o":82.94,"t":"2025-07-31T04:00:00Z","v":23823,"vw":82.888553},{"c":81.55,"h":81.89,"l":80.93,"n":322,"o":81.85,"t":"2025-08-01T04:00:00Z","v":30830,"vw":81.447014},{"c":82.67,"h":82.7,"l":81.95,"n":322,"o":81.99,"t":"2025-08-04T04:00:00Z","v":24964,"vw":82.46953},{"c":82.35,"h":82.77,"l":82.05,"n":485,"o":82.64,"t":"2025-08-05T04:00:00Z","v":53229,"vw":82.422882},{"c":82.39,"h":82.55,"l":82.12,"n":273,"o":82.52,"t":"2025-08-06T04:00:00Z","v":53073,"vw":82.243333},{"c":82.07,"h":83.0564,"l":81.86,"n":1083,"o":82.96,"t":"2025-08-07T04:00:00Z","v":141096,"vw":82.022984},{"c":82.105,"h":82.5299,"l":82.0001,"n":266,"o":82.34,"t":"2025-08-08T04:00:00Z","v":37585,"vw":82.237109},{"c":81.87,"h":82.3968,"l":81.8,"n":302,"o":82.37,"t":"2025-08-11T04:00:00Z","v":23440,"vw":81.99161},{"c":82.9027,"h":82.91,"l":82.12,"n":340,"o":82.32,"t":"2025-08-12T04:00:00Z","v":28019,"vw":82.699887},{"c":83.775,"h":83.795,"l":83.0988,"n":351,"o":83.21,"t":"2025-08-13T04:00:00Z","v":26318,"vw":83.3652},{"c":83.18,"h":83.2796,"l":82.886,"n":395,"o":83.13,"t":"2025-08-14T04:00:00Z","v":49217,"vw":83.116586},{"c":83.04,"h":83.44,"l":82.9601,"n":338,"o":83.44,"t":"2025-08-15T04:00:00Z","v":71392,"vw":83.162257},{"c":83.05,"h":83.22,"l":82.98,"n":347,"o":83.12,"t":"2025-08-18T04:00:00Z","v":25132,"vw":83.098109},{"c":83.17,"h":83.5889,"l":82.91,"n":471,"o":83.145,"t":"2025-08-19T04:00:00Z","v":43954,"vw":83.176292},{"c":83.15,"h":83.28,"l":82.665,"n":351,"o":83.02,"t":"2025-08-20T04:00:00Z","v":53637,"vw":83.06515},{"c":82.89,"h":83.0699,"l":82.7385,"n":222,"o":82.875,"t":"2025-08-21T04:00:00Z","v":20687,"vw":82.891963},{"c":84.45,"h":84.64,"l":83.27,"n":358,"o":83.27,"t":"2025-08-22T04:00:00Z","v":35937,"vw":84.474396},{"c":83.8,"h":84.21,"l":83.7852,"n":388,"o":84.21,"t":"2025-08-25T04:00:00Z","v":24199,"vw":83.950221},{"c":83.99,"h":84,"l":83.6867,"n":367,"o":83.82,"t":"2025-08-26T04:00:00Z","v":42774,"vw":83.831352},{"c":84.25,"h":84.33,"l":84.01,"n":322,"o":84.01,"t":"2025-08-27T04:00:00Z","v":32823,"vw":84.230196},{"c":84.48,"h":84.51,"l":84.12,"n":321,"o":84.51,"t":"2025-08-28T04:00:00Z","v":27314,"vw":84.338671},{"c":84.23,"h":84.6554,"l":84.06,"n":311,"o":84.37,"t":"2025-08-29T04:00:00Z","v":27454,"vw":84.259603},{"c":83.67,"h":83.6899,"l":83.12,"n":480,"o":83.45,"t":"2025-09-02T04:00:00Z","v":32326,"vw":83.444307},{"c":83.49,"h":83.74,"l":83.0806,"n":365,"o":83.66,"t":"2025-09-03T04:00:00Z","v":39080,"vw":83.324514},{"c":84.1,"h":84.13,"l":83.44,"n":303,"o":83.6,"t":"2025-09-04T04:00:00Z","v":23804,"vw":83.813768},{"c":84.26,"h":84.69,"l":83.67,"n":444,"o":84.45,"t":"2025-09-05T04:00:00Z","v":49040,"vw":84.067075},{"c":84.26,"h":84.3046,"l":83.85,"n":624,"o":84.255,"t":"2025-09-08T04:00:00Z","v":51827,"vw":84.038846},{"c":84.16,"h":84.2399,"l":83.92,"n":285,"o":84.235,"t":"2025-09-09T04:00:00Z","v":58612,"vw":83.979521},{"c":84.1,"h":84.567,"l":83.85,"n":378,"o":84.34,"t":"2025-09-10T04:00:00Z","v":122851,"vw":84.121782},{"c":85.33,"h":85.3747,"l":84.275,"n":350,"o":84.29,"t":"2025-09-11T04:00:00Z","v":22245,"vw":85.113907},{"c":84.74,"h":85.33,"l":84.7001,"n":318,"o":85.33,"t":"2025-09-12T04:00:00Z","v":60679,"vw":84.901527},{"c":84.68,"h":85.12,"l":84.63,"n":343,"o":85.03,"t":"2025-09-15T04:00:00Z","v":34867,"vw":84.803397},{"c":84.36,"h":84.84,"l":84.2002,"n":561,"o":84.79,"t":"2025-09-16T04:00:00Z","v":49436,"vw":84.361068},{"c":84.56,"h":85.2699,"l":84.02,"n":328,"o":84.48,"t":"2025-09-17T04:00:00Z","v":27758,"vw":84.732087},{"c":85.15,"h":85.3811,"l":84.7301,"n":374,"o":84.89,"t":"2025-09-18T04:00:00Z","v":35795,"vw":85.10124},{"c":85.06,"h":85.28,"l":84.7699,"n":338,"o":85.28,"t":"2025-09-19T04:00:00Z","v":39687,"vw":84.97713},{"c":85.09,"h":85.2,"l":84.645,"n":341,"o":84.77,"t":"2025-09-22T04:00:00Z","v":61937,"vw":84.999778},{"c":85.12,"h":85.63,"l":85.005,"n":467,"o":85.26,"t":"2025-09-23T04:00:00Z","v":58154,"vw":85.275025},{"c":84.37,"h":84.95,"l":84.3,"n":12162,"o":84.78,"t":"2025-09-24T04:00:00Z","v":3673586,"vw":84.556223},{"c":83.72,"h":83.94,"l":83.35,"n":620,"o":83.89,"t":"2025-09-25T04:00:00Z","v":49612,"vw":83.758744},{"c":84.52,"h":84.5476,"l":83.72,"n":296,"o":83.915,"t":"2025-09-26T04:00:00Z","v":35389,"vw":84.353843},{"c":84.86,"h":85.08,"l":84.61,"n":507,"o":85.08,"t":"2025-09-29T04:00:00Z","v":56053,"vw":84.75064},{"c":85.04,"h":85.05,"l":84.32,"n":785,"o":84.775,"t":"2025-09-30T04:00:00Z","v":89979,"vw":84.761619},{"c":85.03,"h":85.1294,"l":84.74,"n":687,"o":84.74,"t":"2025-10-01T04:00:00Z","v":52791,"vw":84.955755},{"c":85.33,"h":85.36,"l":84.9,"n":403,"o":85.19,"t":"2025-10-02T04:00:00Z","v":116732,"vw":84.999424},{"c":85.6,"h":86.02,"l":85.5,"n":645,"o":85.5,"t":"2025-10-03T04:00:00Z","v":39312,"vw":85.741821},{"c":85.72,"h":86.09,"l":85.54,"n":599,"o":86.09,"t":"2025-10-06T04:00:00Z","v":61020,"vw":85.835822},{"c":85.3,"h":85.96,"l":85.083,"n":579,"o":85.96,"t":"2025-10-07T04:00:00Z","v":45971,"vw":85.284033},{"c":85.79,"h":85.899,"l":85.26,"n":414,"o":85.43,"t":"2025-10-08T04:00:00Z","v":57326,"vw":85.710926},{"c":85.2,"h":86.01,"l":85.07,"n":358,"o":85.73,"t":"2025-10-09T04:00:00Z","v":32285,"vw":85.292588},{"c":83.21,"h":85.59,"l":83.2,"n":698,"o":85.33,"t":"2025-10-10T04:00:00Z","v":54669,"vw":84.47933},{"c":84.16,"h":84.34,"l":83.8465,"n":351,"o":84.13,"t":"2025-10-13T04:00:00Z","v":76060,"vw":84.188095},{"c":84.78,"h":85.2,"l":83.37,"n":380,"o":83.37,"t":"2025-10-14T04:00:00Z","v":23124,"vw":84.677688},{"c":84.97,"h":85.7699,"l":84.6446,"n":326,"o":85.38,"t":"2025-10-15T04:00:00Z","v":28908,"vw":85.095093},{"c":84,"h":85.26,"l":83.75,"n":363,"o":85.26,"t":"2025-10-16T04:00:00Z","v":31610,"vw":84.33482},{"c":84.34,"h":84.458,"l":83.85,"n":348,"o":83.93,"t":"2025-10-17T04:00:00Z","v":51703,"vw":84.195398},{"c":85.21,"h":85.31,"l":84.76,"n":337,"o":84.76,"t":"2025-10-20T04:00:00Z","v":30809,"vw":85.172033},{"c":85.58,"h":85.766,"l":85.05,"n":408,"o":85.17,"t":"2025-10-21T04:00:00Z","v":37864,"vw":85.382062},{"c":84.98,"h":85.72,"l":84.675,"n":507,"o":85.72,"t":"2025-10-22T04:00:00Z","v":74665,"vw":85.404142},{"c":85.48,"h":85.6,"l":84.957,"n":305,"o":85.16,"t":"2025-10-23T04:00:00Z","v":30087,"vw":85.285449},{"c":85.76,"h":86.2295,"l":85.75,"n":410,"o":86.2,"t":"2025-10-24T04:00:00Z","v":54461,"vw":86.088462},{"c":86.32,"h":86.38,"l":86.03,"n":512,"o":86.38,"t":"2025-10-27T04:00:00Z","v":48156,"vw":86.196446},{"c":85.572,"h":86.3,"l":85.572,"n":533,"o":86.3,"t":"2025-10-28T04:00:00Z","v":41072,"vw":85.871401},{"c":84.7,"h":85.61,"l":84.55,"n":495,"o":85.61,"t":"2025-10-29T04:00:00Z","v":36748,"vw":85.153137},{"c":84.2,"h":85.1497,"l":84.17,"n":541,"o":84.22,"t":"2025-10-30T04:00:00Z","v":195865,"vw":85.002468},{"c":84.62,"h":84.846,"l":84.1,"n":488,"o":84.46,"t":"2025-10-31T04:00:00Z","v":43325,"vw":84.455266},{"c":84.42,"h":84.9,"l":83.4901,"n":645,"o":84.9,"t":"2025-11-03T05:00:00Z","v":57948,"vw":84.264015},{"c":83.66,"h":84.02,"l":83.48,"n":516,"o":83.66,"t":"2025-11-04T05:00:00Z","v":68422,"vw":83.72783},{"c":84.1284,"h":84.32,"l":83.6,"n":677,"o":83.8,"t":"2025-11-05T05:00:00Z","v":107153,"vw":84.126222},{"c":83.31,"h":84.12,"l":83.14,"n":519,"o":84.04,"t":"2025-11-06T05:00:00Z","v":53387,"vw":83.69554},{"c":84,"h":84,"l":82.82,"n":481,"o":82.9,"t":"2025-11-07T05:00:00Z","v":54296,"vw":83.074279},{"c":84.55,"h":84.73,"l":83.94,"n":366,"o":84.52,"t":"2025-11-10T05:00:00Z","v":29094,"vw":84.409112},{"c":84.87,"h":85.11,"l":84.5,"n":440,"o":84.54,"t":"2025-11-11T05:00:00Z","v":34894,"vw":84.817247},{"c":85.015,"h":85.3389,"l":84.98,"n":818,"o":85.07,"t":"2025-11-12T05:00:00Z","v":144385,"vw":85.17004},{"c":83.68,"h":84.825,"l":83.62,"n":429,"o":84.75,"t":"2025-11-13T05:00:00Z","v":44642,"vw":84.072478},{"c":83.54,"h":84.01,"l":82.9,"n":455,"o":83.04,"t":"2025-11-14T05:00:00Z","v":77198,"vw":83.455852},{"c":82.3227,"h":83.5,"l":82.1,"n":590,"o":83.37,"t":"2025-11-17T05:00:00Z","v":39962,"vw":82.955063},{"c":82.33,"h":82.79,"l":81.84,"n":742,"o":82.03,"t":"2025-11-18T05:00:00Z","v":75483,"vw":82.269163},{"c":82.164,"h":82.6255,"l":81.8466,"n":428,"o":82.36,"t":"2025-11-19T05:00:00Z","v":37362,"vw":82.176027},{"c":81.01,"h":83.3015,"l":80.92,"n":707,"o":83.03,"t":"2025-11-20T05:00:00Z","v":64610,"vw":82.126742},{"c":82.31,"h":82.79,"l":81.28,"n":616,"o":81.34,"t":"2025-11-21T05:00:00Z","v":53889,"vw":82.067396},{"c":82.87,"h":83.0599,"l":82.295,"n":522,"o":82.73,"t":"2025-11-24T05:00:00Z","v":204731,"vw":82.852716},{"c":84.05,"h":84.13,"l":82.91,"n":926,"o":82.91,"t":"2025-11-25T05:00:00Z","v":117265,"vw":83.875292},{"c":84.57,"h":84.88,"l":84.25,"n":354,"o":84.25,"t":"2025-11-26T05:00:00Z","v":40999,"vw":84.622264},{"c":85.115,"h":85.286,"l":84.69,"n":278,"o":84.69,"t":"2025-11-28T05:00:00Z","v":23560,"vw":85.121467},{"c":84.57,"h":85.15,"l":84.5,"n":519,"o":84.62,"t":"2025-12-01T05:00:00Z","v":50764,"vw":84.983828},{"c":84.52,"h":84.95,"l":84.43,"n":423,"o":84.95,"t":"2025-12-02T05:00:00Z","v":39537,"vw":84.593263},{"c":85.26,"h":85.29,"l":84.57,"n":331,"o":84.59,"t":"2025-12-03T05:00:00Z","v":33095,"vw":85.002646},{"c":85.56,"h":85.69,"l":85.1301,"n":397,"o":85.4,"t":"2025-12-04T05:00:00Z","v":195328,"vw":85.358177},{"c":85.71,"h":85.992,"l":85.4418,"n":418,"o":85.65,"t":"2025-12-05T05:00:00Z","v":30389,"vw":85.817753},{"c":85.25,"h":85.83,"l":85.19,"n":554,"o":85.83,"t":"2025-12-08T05:00:00Z","v":48740,"vw":85.351985},{"c":85.15,"h":85.58,"l":85.05,"n":624,"o":85.05,"t":"2025-12-09T05:00:00Z","v":68428,"vw":85.425475},{"c":86.13,"h":86.35,"l":85.22,"n":573,"o":85.32,"t":"2025-12-10T05:00:00Z","v":86338,"vw":85.613488},{"c":86.83,"h":86.88,"l":85.88,"n":813,"o":85.88,"t":"2025-12-11T05:00:00Z","v":74635,"vw":86.744584},{"c":85.96,"h":87.14,"l":85.8,"n":682,"o":86.96,"t":"2025-12-12T05:00:00Z","v":78135,"vw":86.184709},{"c":85.83,"h":86.49,"l":85.6,"n":1270,"o":86.44,"t":"2025-12-15T05:00:00Z","v":109577,"vw":85.854151},{"c":85.33,"h":85.94,"l":85.01,"n":897,"o":85.57,"t":"2025-12-16T05:00:00Z","v":118460,"vw":85.317888},{"c":84.92,"h":85.8615,"l":84.87,"n":631,"o":85.43,"t":"2025-12-17T05:00:00Z","v":56987,"vw":85.122045},{"c":85.21,"h":85.81,"l":85.02,"n":619,"o":85.47,"t":"2025-12-18T05:00:00Z","v":73351,"vw":85.415723},{"c":85.75,"h":86.0599,"l":85.18,"n":727,"o":85.18,"t":"2025-12-19T05:00:00Z","v":95135,"vw":85.771035},{"c":86.61,"h":86.6609,"l":86.115,"n":753,"o":86.115,"t":"2025-12-22T05:00:00Z","v":72322,"vw":86.501559},{"c":86.06,"h":86.1204,"l":85.795,"n":898,"o":86.04,"t":"2025-12-23T05:00:00Z","v":123767,"vw":86.001295},{"c":86.27,"h":86.4385,"l":86.015,"n":372,"o":86.06,"t":"2025-12-24T05:00:00Z","v":26819,"vw":86.175307},{"c":86.21,"h":86.29,"l":86,"n":479,"o":86.29,"t":"2025-12-26T05:00:00Z","v":37325,"vw":86.12244},{"c":85.97,"h":86.28,"l":85.85,"n":698,"o":85.93,"t":"2025-12-29T05:00:00Z","v":74545,"vw":85.972207},{"c":85.9,"h":86.17,"l":85.84,"n":706,"o":86.17,"t":"2025-12-30T05:00:00Z","v":59364,"vw":85.983965},{"c":85.12,"h":85.97,"l":85.06,"n":527,"o":85.97,"t":"2025-12-31T05:00:00Z","v":42511,"vw":85.518318},{"c":85.81,"h":85.9494,"l":85.0595,"n":680,"o":85.53,"t":"2026-01-02T05:00:00Z","v":48010,"vw":85.594605},{"c":86.8,"h":86.97,"l":86.09,"n":745,"o":86.11,"t":"2026-01-05T05:00:00Z","v":61421,"vw":86.775324},{"c":87.885,"h":87.9734,"l":86.69,"n":595,"o":86.69,"t":"2026-01-06T05:00:00Z","v":127961,"vw":87.639431},{"c":86.95,"h":87.8215,"l":86.95,"n":603,"o":87.79,"t":"2026-01-07T05:00:00Z","v":57440,"vw":87.348731},{"c":87.45,"h":87.64,"l":87,"n":685,"o":87.03,"t":"2026-01-08T05:00:00Z","v":92873,"vw":87.447867},{"c":87.97,"h":88.2,"l":87.58,"n":566,"o":87.81,"t":"2026-01-09T05:00:00Z","v":66583,"vw":87.982209},{"c":88.11,"h":88.14,"l":87.6699,"n":893,"o":87.68,"t":"2026-01-12T05:00:00Z","v":164825,"vw":87.959347},{"c":88.07,"h":88.34,"l":87.81,"n":773,"o":88.34,"t":"2026-01-13T05:00:00Z","v":53563,"vw":87.938224},{"c":88.19,"h":88.2302,"l":87.79,"n":531,"o":88,"t":"2026-01-14T05:00:00Z","v":47387,"vw":87.988548},{"c":88.61,"h":88.9384,"l":88.4368,"n":575,"o":88.47,"t":"2026-01-15T05:00:00Z","v":80806,"vw":88.700944},{"c":88.51,"h":88.73,"l":88.35,"n":524,"o":88.56,"t":"2026-01-16T05:00:00Z","v":91183,"vw":88.590727},{"c":87.06,"h":87.93,"l":86.93,"n":813,"o":87.36,"t":"2026-01-20T05:00:00Z","v":81441,"vw":87.443433},{"c":88.14,"h":88.417,"l":87.35,"n":789,"o":87.56,"t":"2026-01-21T05:00:00Z","v":102636,"vw":87.89089},{"c":88.37,"h":88.837,"l":88.23,"n":712,"o":88.67,"t":"2026-01-22T05:00:00Z","v":104895,"vw":88.500313},{"c":87.96,"h":88.36,"l":87.715,"n":743,"o":88.36,"t":"2026-01-23T05:00:00Z","v":88100,"vw":87.922977},{"c":88.14,"h":88.47,"l":88.11,"n":508,"o":88.11,"t":"2026-01-26T05:00:00Z","v":70030,"vw":88.218711},{"c":88.13,"h":88.4,"l":88.0235,"n":485,"o":88.205,"t":"2026-01-27T05:00:00Z","v":56133,"vw":88.156173},{"c":88.0189,"h":88.55,"l":87.85,"n":387,"o":88.31,"t":"2026-01-28T05:00:00Z","v":68825,"vw":88.308987},{"c":87.81,"h":88.46,"l":87.25,"n":587,"o":88.22,"t":"2026-01-29T05:00:00Z","v":69507,"vw":87.670167},{"c":87.327,"h":87.81,"l":86.71,"n":852,"o":87.59,"t":"2026-01-30T05:00:00Z","v":103406,"vw":87.16816},{"c":87.72,"h":87.8941,"l":86.786,"n":926,"o":87.23,"t":"2026-02-02T05:00:00Z","v":93741,"vw":87.572846},{"c":87.32,"h":87.9799,"l":86.585,"n":869,"o":87.74,"t":"2026-02-03T05:00:00Z","v":143021,"vw":87.070114},{"c":87.63,"h":87.89,"l":87.04,"n":691,"o":87.48,"t":"2026-02-04T05:00:00Z","v":69657,"vw":87.49538},{"c":86.45,"h":87.4061,"l":86.3108,"n":802,"o":87.12,"t":"2026-02-05T05:00:00Z","v":115062,"vw":86.660321},{"c":88.57,"h":88.67,"l":87.36,"n":618,"o":87.36,"t":"2026-02-06T05:00:00Z","v":88484,"vw":88.170803},{"c":88.99,"h":89.1598,"l":88.31,"n":921,"o":88.51,"t":"2026-02-09T05:00:00Z","v":158387,"vw":88.910537},{"c":89.12,"h":89.51,"l":89,"n":612,"o":89.09,"t":"2026-02-10T05:00:00Z","v":72839,"vw":89.35337},{"c":89.01,"h":89.62,"l":88.4948,"n":884,"o":89.62,"t":"2026-02-11T05:00:00Z","v":91856,"vw":88.871199},{"c":87.59,"h":89.6,"l":87.47,"n":843,"o":89.23,"t":"2026-02-12T05:00:00Z","v":121726,"vw":88.425553},{"c":88.62,"h":89.01,"l":87.68,"n":697,"o":87.75,"t":"2026-02-13T05:00:00Z","v":73696,"vw":88.547164},{"c":88.43,"h":88.685,"l":87.7695,"n":1008,"o":88.44,"t":"2026-02-17T05:00:00Z","v":126567,"vw":88.354538},{"c":89.02,"h":89.34,"l":88.48,"n":604,"o":88.6,"t":"2026-02-18T05:00:00Z","v":52637,"vw":89.040069},{"c":88.96,"h":88.96,"l":88.33,"n":854,"o":88.79,"t":"2026-02-19T05:00:00Z","v":218043,"vw":88.669247},{"c":89.31,"h":89.5699,"l":88.655,"n":1106,"o":88.74,"t":"2026-02-20T05:00:00Z","v":457285,"vw":89.077652},{"c":88.06,"h":89.06,"l":87.64,"n":1014,"o":88.86,"t":"2026-02-23T05:00:00Z","v":144007,"vw":87.849199},{"c":88.99,"h":88.99,"l":88.05,"n":794,"o":88.06,"t":"2026-02-24T05:00:00Z","v":372004,"vw":88.760736},{"c":89.28,"h":89.439,"l":88.76,"n":748,"o":89.24,"t":"2026-02-25T05:00:00Z","v":93194,"vw":89.212431},{"c":89.87,"h":89.91,"l":89.11,"n":627,"o":89.405,"t":"2026-02-26T05:00:00Z","v":46279,"vw":89.597592},{"c":89.75,"h":89.75,"l":88.9,"n":568,"o":89.21,"t":"2026-02-27T05:00:00Z","v":59293,"vw":89.310796},{"c":89.85,"h":90.1099,"l":88.885,"n":965,"o":88.885,"t":"2026-03-02T05:00:00Z","v":145104,"vw":89.605977},{"c":88.75,"h":89.2072,"l":87.14,"n":1461,"o":88.19,"t":"2026-03-03T05:00:00Z","v":220318,"vw":88.137314},{"c":89.21,"h":89.45,"l":88.54,"n":834,"o":89.14,"t":"2026-03-04T05:00:00Z","v":110502,"vw":89.235059},{"c":88.53,"h":89.365,"l":87.98,"n":926,"o":88.83,"t":"2026-03-05T05:00:00Z","v":75210,"vw":88.568084},{"c":87.43,"h":87.75,"l":86.8,"n":779,"o":87.59,"t":"2026-03-06T05:00:00Z","v":67719,"vw":87.398297},{"c":87.77,"h":87.79,"l":85.5801,"n":711,"o":86.49,"t":"2026-03-09T04:00:00Z","v":75160,"vw":86.580624},{"c":87.06,"h":88.12,"l":86.89,"n":656,"o":87.8,"t":"2026-03-10T04:00:00Z","v":56168,"vw":87.466791},{"c":86.76,"h":87.145,"l":86.35,"n":432,"o":86.985,"t":"2026-03-11T04:00:00Z","v":42264,"vw":86.706103},{"c":85.19,"h":86.43,"l":85.1692,"n":763,"o":86.06,"t":"2026-03-12T04:00:00Z","v":66778,"vw":85.843319},{"c":85.14,"h":86.175,"l":85.065,"n":716,"o":85.52,"t":"2026-03-13T04:00:00Z","v":133260,"vw":85.366506},{"c":85.99,"h":86.3932,"l":85.84,"n":595,"o":86.05,"t":"2026-03-16T04:00:00Z","v":51176,"vw":86.023685},{"c":86.5,"h":87.09,"l":86.4,"n":811,"o":86.4,"t":"2026-03-17T04:00:00Z","v":79881,"vw":86.678672},{"c":85.38,"h":86.39,"l":85.34,"n":774,"o":86.31,"t":"2026-03-18T04:00:00Z","v":97151,"vw":85.881307},{"c":85.4,"h":85.8199,"l":84.75,"n":673,"o":84.83,"t":"2026-03-19T04:00:00Z","v":71330,"vw":85.160711},{"c":84.06,"h":85.34,"l":83.62,"n":864,"o":85.34,"t":"2026-03-20T04:00:00Z","v":74015,"vw":84.554529},{"c":85.09,"h":86.14,"l":84.7801,"n":739,"o":85.29,"t":"2026-03-23T04:00:00Z","v":72737,"vw":85.495039},{"c":85.11,"h":85.43,"l":84.2401,"n":627,"o":84.72,"t":"2026-03-24T04:00:00Z","v":75527,"vw":85.098559},{"c":85.22,"h":85.865,"l":84.785,"n":709,"o":85.36,"t":"2026-03-25T04:00:00Z","v":66903,"vw":85.340782},{"c":84.24,"h":85.47,"l":84.1618,"n":604,"o":84.63,"t":"2026-03-26T04:00:00Z","v":68628,"vw":84.48957},{"c":83,"h":83.99,"l":82.795,"n":848,"o":83.99,"t":"2026-03-27T04:00:00Z","v":73619,"vw":83.348894},{"c":82.67,"h":83.71,"l":82.38,"n":750,"o":83.665,"t":"2026-03-30T04:00:00Z","v":61533,"vw":83.093486},{"c":84.66,"h":84.8396,"l":83.15,"n":684,"o":83.54,"t":"2026-03-31T04:00:00Z","v":71425,"vw":83.793436},{"c":84.98,"h":85.4599,"l":84.81,"n":675,"o":85,"t":"2026-04-01T04:00:00Z","v":60320,"vw":85.134639},{"c":85.315,"h":85.7,"l":83.72,"n":640,"o":83.72,"t":"2026-04-02T04:00:00Z","v":101971,"vw":84.897305},{"c":85.72,"h":85.82,"l":85.28,"n":698,"o":85.28,"t":"2026-04-06T04:00:00Z","v":61016,"vw":85.525619},{"c":85.42,"h":85.63,"l":84.97,"n":793,"o":85.3,"t":"2026-04-07T04:00:00Z","v":76346,"vw":85.304901},{"c":87.51,"h":87.9021,"l":87.11,"n":961,"o":87.5,"t":"2026-04-08T04:00:00Z","v":135904,"vw":87.398564},{"c":87.33,"h":87.62,"l":86.83,"n":1011,"o":87.1,"t":"2026-04-09T04:00:00Z","v":173472,"vw":87.3477},{"c":86.71,"h":87.52,"l":86.623,"n":777,"o":87.52,"t":"2026-04-10T04:00:00Z","v":72520,"vw":86.812143},{"c":88.03,"h":88.06,"l":86.45,"n":883,"o":86.49,"t":"2026-04-13T04:00:00Z","v":141348,"vw":87.319025},{"c":88.67,"h":88.7699,"l":88.32,"n":663,"o":88.32,"t":"2026-04-14T04:00:00Z","v":148357,"vw":88.578699},{"c":88.94,"h":89.11,"l":88.53,"n":1081,"o":88.815,"t":"2026-04-15T04:00:00Z","v":78547,"vw":88.821473},{"c":89.3,"h":89.4992,"l":88.99,"n":522,"o":89.15,"t":"2026-04-16T04:00:00Z","v":41548,"vw":89.286932},{"c":90.39,"h":90.8799,"l":89.92,"n":698,"o":89.93,"t":"2026-04-17T04:00:00Z","v":213346,"vw":90.469858},{"c":90.78,"h":90.83,"l":90.17,"n":720,"o":90.17,"t":"2026-04-20T04:00:00Z","v":60525,"vw":90.662409},{"c":90.18,"h":91.5299,"l":90,"n":579,"o":91.19,"t":"2026-04-21T04:00:00Z","v":43121,"vw":90.703115},{"c":90.3,"h":91.0999,"l":90.01,"n":499,"o":90.97,"t":"2026-04-22T04:00:00Z","v":40769,"vw":90.239224},{"c":89.97,"h":90.27,"l":89.07,"n":463,"o":89.98,"t":"2026-04-23T04:00:00Z","v":68034,"vw":90.033341},{"c":89.92,"h":90.21,"l":89.62,"n":452,"o":90.21,"t":"2026-04-24T04:00:00Z","v":63209,"vw":89.827786},{"c":89.785,"h":90.115,"l":89.72,"n":450,"o":89.72,"t":"2026-04-27T04:00:00Z","v":29709,"vw":89.856322},{"c":89.21,"h":90,"l":89,"n":449,"o":89.585,"t":"2026-04-28T04:00:00Z","v":80829,"vw":89.189035},{"c":89.1,"h":89.35,"l":88.73,"n":970,"o":89.35,"t":"2026-04-29T04:00:00Z","v":150459,"vw":88.919809},{"c":90.34,"h":90.44,"l":89.15,"n":581,"o":89.15,"t":"2026-04-30T04:00:00Z","v":95046,"vw":90.104195},{"c":90.39,"h":90.8,"l":90.39,"n":597,"o":90.72,"t":"2026-05-01T04:00:00Z","v":127320,"vw":90.576789},{"c":90.06,"h":90.94,"l":89.9501,"n":565,"o":90.405,"t":"2026-05-04T04:00:00Z","v":66634,"vw":90.409254},{"c":90.78,"h":91.0199,"l":90.29,"n":495,"o":90.7,"t":"2026-05-05T04:00:00Z","v":44770,"vw":90.801127},{"c":91.49,"h":91.635,"l":91.105,"n":519,"o":91.57,"t":"2026-05-06T04:00:00Z","v":51826,"vw":91.43231},{"c":90.68,"h":91.715,"l":90.54,"n":715,"o":91.61,"t":"2026-05-07T04:00:00Z","v":82706,"vw":90.826677},{"c":90.71,"h":91.13,"l":90.435,"n":1037,"o":91.13,"t":"2026-05-08T04:00:00Z","v":77539,"vw":90.709954},{"c":90.77,"h":91.04,"l":90.6,"n":616,"o":90.79,"t":"2026-05-11T04:00:00Z","v":44607,"vw":90.751003},{"c":90.7,"h":90.75,"l":89.91,"n":852,"o":90.46,"t":"2026-05-12T04:00:00Z","v":109760,"vw":90.372403},{"c":90.36,"h":90.81,"l":89.9,"n":536,"o":90.53,"t":"2026-05-13T04:00:00Z","v":43086,"vw":90.337638},{"c":90.875,"h":91.135,"l":90.475,"n":399,"o":90.49,"t":"2026-05-14T04:00:00Z","v":41293,"vw":90.856168},{"c":89.83,"h":90.429,"l":89.78,"n":459,"o":90.25,"t":"2026-05-15T04:00:00Z","v":43381,"vw":89.985156},{"c":90.17,"h":90.3799,"l":89.745,"n":570,"o":89.86,"t":"2026-05-18T04:00:00Z","v":35107,"vw":90.064718},{"c":89.81,"h":90.14,"l":89.458,"n":497,"o":89.76,"t":"2026-05-19T04:00:00Z","v":37773,"vw":89.870452},{"c":90.77,"h":90.86,"l":89.37,"n":861,"o":90.05,"t":"2026-05-20T04:00:00Z","v":94092,"vw":90.596518},{"c":91.11,"h":91.25,"l":89.97,"n":553,"o":90.27,"t":"2026-05-21T04:00:00Z","v":37397,"vw":90.750625},{"c":92.01,"h":92.17,"l":91.66,"n":692,"o":91.78,"t":"2026-05-22T04:00:00Z","v":95036,"vw":92.028045},{"c":92.43,"h":92.68,"l":92.235,"n":723,"o":92.56,"t":"2026-05-26T04:00:00Z","v":50136,"vw":92.471232},{"c":92.17,"h":92.66,"l":92.17,"n":522,"o":92.43,"t":"2026-05-27T04:00:00Z","v":36333,"vw":92.364595},{"c":92.74,"h":92.92,"l":92.01,"n":407,"o":92.4,"t":"2026-05-28T04:00:00Z","v":68866,"vw":92.700475},{"c":93.05,"h":93.18,"l":92.8001,"n":631,"o":92.94,"t":"2026-05-29T04:00:00Z","v":33930,"vw":93.03338},{"c":93.36,"h":93.62,"l":92.75,"n":540,"o":92.76,"t":"2026-06-01T04:00:00Z","v":40132,"vw":93.255552},{"c":93.545,"h":93.6,"l":93,"n":630,"o":93.09,"t":"2026-06-02T04:00:00Z","v":47340,"vw":93.416096},{"c":92.93,"h":93.3314,"l":92.87,"n":657,"o":93.17,"t":"2026-06-03T04:00:00Z","v":70230,"vw":93.087328},{"c":93.85,"h":93.88,"l":93.28,"n":685,"o":93.28,"t":"2026-06-04T04:00:00Z","v":67515,"vw":93.744429},{"c":92.37,"h":93.5699,"l":92.17,"n":789,"o":93.19,"t":"2026-06-05T04:00:00Z","v":49153,"vw":92.95748},{"c":92.21,"h":92.9591,"l":92.16,"n":541,"o":92.5458,"t":"2026-06-08T04:00:00Z","v":46695,"vw":92.419246},{"c":92.9,"h":93.445,"l":91.58,"n":719,"o":92.62,"t":"2026-06-09T04:00:00Z","v":45710,"vw":92.528266},{"c":91.68,"h":93.2003,"l":91.68,"n":567,"o":92.66,"t":"2026-06-10T04:00:00Z","v":49121,"vw":92.363419},{"c":93.26,"h":93.49,"l":91.9,"n":587,"o":92.28,"t":"2026-06-11T04:00:00Z","v":72876,"vw":92.620645},{"c":94.04,"h":94.16,"l":93.229,"n":598,"o":93.61,"t":"2026-06-12T04:00:00Z","v":106685,"vw":93.887282},{"c":94.63,"h":95.06,"l":94.55,"n":597,"o":94.93,"t":"2026-06-15T04:00:00Z","v":41652,"vw":94.829296},{"c":94.41,"h":94.93,"l":94.41,"n":485,"o":94.56,"t":"2026-06-16T04:00:00Z","v":61730,"vw":94.63357},{"c":93.01,"h":94.84,"l":92.91,"n":650,"o":94.38,"t":"2026-06-17T04:00:00Z","v":47387,"vw":94.030807},{"c":93.17,"h":93.92,"l":93.17,"n":794,"o":93.92,"t":"2026-06-18T04:00:00Z","v":90209,"vw":93.448278},{"c":93.58,"h":93.95,"l":93.3601,"n":568,"o":93.62,"t":"2026-06-22T04:00:00Z","v":43683,"vw":93.599812},{"c":93.02,"h":93.4989,"l":92.42,"n":645,"o":92.42,"t":"2026-06-23T04:00:00Z","v":210959,"vw":93.021648},{"c":93.16,"h":93.785,"l":92.67,"n":631,"o":92.67,"t":"2026-06-24T04:00:00Z","v":43091,"vw":93.248174},{"c":93.66,"h":94.5052,"l":93.54,"n":752,"o":93.9,"t":"2026-06-25T04:00:00Z","v":40155,"vw":93.79084},{"c":93.89,"h":94.13,"l":93.27,"n":538,"o":93.27,"t":"2026-06-26T04:00:00Z","v":54865,"vw":93.81299},{"c":94.34,"h":94.38,"l":93.79,"n":751,"o":94.215,"t":"2026-06-29T04:00:00Z","v":147017,"vw":94.096648},{"c":94.42,"h":94.64,"l":94.08,"n":683,"o":94.39,"t":"2026-06-30T04:00:00Z","v":73719,"vw":94.375921},{"c":94.61,"h":95.3448,"l":94.33,"n":563,"o":94.33,"t":"2026-07-01T04:00:00Z","v":56450,"vw":94.892036},{"c":95.24,"h":95.615,"l":94.4451,"n":578,"o":95.11,"t":"2026-07-02T04:00:00Z","v":196780,"vw":94.726972},{"c":95.5,"h":95.56,"l":95.138,"n":708,"o":95.37,"t":"2026-07-06T04:00:00Z","v":47315,"vw":95.409385},{"c":95.2,"h":95.795,"l":95.06,"n":628,"o":95.67,"t":"2026-07-07T04:00:00Z","v":31032,"vw":95.261997},{"c":94.28,"h":94.68,"l":93.8818,"n":1170,"o":94.68,"t":"2026-07-08T04:00:00Z","v":74135,"vw":94.241854},{"c":94.93,"h":95.2908,"l":94.58,"n":449,"o":94.58,"t":"2026-07-09T04:00:00Z","v":32364,"vw":95.115848},{"c":95.1,"h":95.3599,"l":94.91,"n":553,"o":95.24,"t":"2026-07-10T04:00:00Z","v":74137,"vw":95.040793},{"c":94.9698,"h":95.445,"l":94.75,"n":575,"o":95.1,"t":"2026-07-13T04:00:00Z","v":38258,"vw":95.105829},{"c":94.76,"h":95.3,"l":94.67,"n":546,"o":95.29,"t":"2026-07-14T04:00:00Z","v":48518,"vw":94.85741},{"c":94.49,"h":95.05,"l":94.27,"n":534,"o":94.99,"t":"2026-07-15T04:00:00Z","v":40943,"vw":94.550495},{"c":95.01,"h":95.01,"l":94.395,"n":698,"o":94.395,"t":"2026-07-16T04:00:00Z","v":59562,"vw":94.792358},{"c":94.34,"h":95.1899,"l":94.18,"n":738,"o":94.49,"t":"2026-07-17T04:00:00Z","v":50372,"vw":94.762732},{"c":93.93,"h":94.82,"l":93.8801,"n":653,"o":94.71,"t":"2026-07-20T04:00:00Z","v":88619,"vw":94.052124},{"c":94.27,"h":94.45,"l":93.915,"n":486,"o":94.26,"t":"2026-07-21T04:00:00Z","v":53526,"vw":94.224135},{"c":94.19,"h":94.74,"l":94.08,"n":473,"o":94.28,"t":"2026-07-22T04:00:00Z","v":51299,"vw":94.365642},{"c":93.88,"h":94.27,"l":93.61,"n":774,"o":93.61,"t":"2026-07-23T04:00:00Z","v":142705,"vw":93.941252},{"c":94.43,"h":94.78,"l":94.11,"n":650,"o":94.11,"t":"2026-07-24T04:00:00Z","v":76950,"vw":94.492151},{"c":95.03,"h":95.3739,"l":94.665,"n":1041,"o":95.01,"t":"2026-07-27T04:00:00Z","v":130729,"vw":94.922335},{"c":95.8,"h":95.97,"l":95.235,"n":669,"o":95.38,"t":"2026-07-28T04:00:00Z","v":53043,"vw":95.669896},{"c":94.77,"h":96.0489,"l":94.77,"n":834,"o":95.71,"t":"2026-07-29T04:00:00Z","v":216373,"vw":95.10352},{"c":94.87,"h":95.02,"l":93.91,"n":756,"o":95.02,"t":"2026-07-30T04:00:00Z","v":83469,"vw":94.52646},{"c":94.76,"h":95.2,"l":94.09,"n":598,"o":95.2,"t":"2026-07-31T04:00:00Z","v":26552,"vw":94.692067},{"c":95.85,"h":95.93,"l":95.32,"n":608,"o":95.32,"t":"2026-08-03T04:00:00Z","v":55045,"vw":95.726786},{"c":97.43,"h":97.53,"l":96.0201,"n":1080,"o":96.33,"t":"2026-08-04T04:00:00Z","v":103418,"vw":97.089136},{"c":97.09,"h":97.75,"l":96.91,"n":688,"o":97.64,"t":"2026-08-05T04:00:00Z","v":80671,"vw":97.273142},{"c":96.72,"h":97.17,"l":96.53,"n":689,"o":97.13,"t":"2026-08-06T04:00:00Z","v":344539,"vw":96.833222},{"c":97.78,"h":97.8338,"l":97.25,"n":596,"o":97.39,"t":"2026-08-07T04:00:00Z","v":39033,"vw":97.68341},{"c":97.86,"h":98.0192,"l":97.5463,"n":810,"o":97.8,"t":"2026-08-10T04:00:00Z","v":133135,"vw":97.860077},{"c":98.13,"h":98.34,"l":97.805,"n":799,"o":97.805,"t":"2026-08-11T04:00:00Z","v":67049,"vw":98.135711},{"c":98.61,"h":98.76,"l":98.1,"n":593,"o":98.76,"t":"2026-08-12T04:00:00Z","v":72537,"vw":98.535248},{"c":99.27,"h":99.32,"l":98.79,"n":712,"o":98.83,"t":"2026-08-13T04:00:00Z","v":115109,"vw":98.993148},{"c":99.3,"h":99.4191,"l":99.17,"n":569,"o":99.41,"t":"2026-08-14T04:00:00Z","v":90104,"vw":99.249675},{"c":98.68,"h":99.27,"l":98.68,"n":862,"o":99.27,"t":"2026-08-17T04:00:00Z","v":68910,"vw":98.981801},{"c":97.8,"h":98.6291,"l":97.8,"n":916,"o":98.43,"t":"2026-08-18T04:00:00Z","v":100433,"vw":98.247289},{"c":98.56,"h":99.05,"l":98.35,"n":743,"o":98.68,"t":"2026-08-19T04:00:00Z","v":61182,"vw":98.716405},{"c":97.67,"h":98.49,"l":97.63,"n":668,"o":97.97,"t":"2026-08-20T04:00:00Z","v":114983,"vw":97.943039},{"c":98.33,"h":98.47,"l":98.175,"n":613,"o":98.42,"t":"2026-08-21T04:00:00Z","v":53830,"vw":98.328087},{"c":98.125,"h":98.25,"l":97.87,"n":771,"o":98.22,"t":"2026-08-24T04:00:00Z","v":73060,"vw":98.075973},{"c":98.15,"h":98.4,"l":97.971,"n":845,"o":98.4,"t":"2026-08-25T04:00:00Z","v":90915,"vw":98.155517},{"c":98.3,"h":98.59,"l":97.8788,"n":574,"o":98.01,"t":"2026-08-26T04:00:00Z","v":42486,"vw":98.342312},{"c":98.3,"h":98.54,"l":98.18,"n":573,"o":98.43,"t":"2026-08-27T04:00:00Z","v":65966,"vw":98.374244},{"c":97.75,"h":98.435,"l":97.59,"n":688,"o":98.27,"t":"2026-08-28T04:00:00Z","v":88871,"vw":97.851233},{"c":97.295,"h":97.39,"l":97.068963,"n":895,"o":97.39,"t":"2026-08-31T04:00:00Z","v":64111,"vw":97.278115},{"c":96.29,"h":97.03,"l":96.1,"n":870,"o":96.71,"t":"2026-09-01T04:00:00Z","v":66946,"vw":96.382862},{"c":96.67,"h":96.8387,"l":96.39,"n":774,"o":96.43,"t":"2026-09-02T04:00:00Z","v":75632,"vw":96.576543},{"c":97.53,"h":97.59,"l":96.73,"n":558,"o":97.22,"t":"2026-09-03T04:00:00Z","v":75267,"vw":97.306118},{"c":97.36,"h":97.58,"l":97,"n":562,"o":97.25,"t":"2026-09-04T04:00:00Z","v":35783,"vw":97.354513},{"c":96.63,"h":97.32,"l":96.615,"n":615,"o":97.32,"t":"2026-09-08T04:00:00Z","v":64485,"vw":96.982123},{"c":95.74,"h":96.57,"l":95.74,"n":762,"o":96.57,"t":"2026-09-09T04:00:00Z","v":207300,"vw":96.222873},{"c":94.95,"h":95.66,"l":94.93,"n":717,"o":95.31,"t":"2026-09-10T04:00:00Z","v":44321,"vw":95.213618},{"c":95.77,"h":95.95,"l":95.62,"n":466,"o":95.83,"t":"2026-09-11T04:00:00Z","v":34712,"vw":95.80347},{"c":95.488,"h":95.8,"l":95.19,"n":615,"o":95.45,"t":"2026-09-14T04:00:00Z","v":32891,"vw":95.534004},{"c":94.9,"h":95.62,"l":94.78,"n":597,"o":95.42,"t":"2026-09-15T04:00:00Z","v":104255,"vw":95.026365},{"c":94.3,"h":95.27,"l":93.67,"n":589,"o":95.27,"t":"2026-09-16T04:00:00Z","v":37445,"vw":94.78184},{"c":94.92,"h":95.55,"l":94.75,"n":518,"o":95.55,"t":"2026-09-17T04:00:00Z","v":332588,"vw":94.909643},{"c":94.51,"h":94.98,"l":94.43,"n":752,"o":94.98,"t":"2026-09-18T04:00:00Z","v":60884,"vw":94.577841},{"c":95.44,"h":95.5899,"l":94.86,"n":525,"o":95.29,"t":"2026-09-21T04:00:00Z","v":37644,"vw":95.331148},{"c":95.57,"h":95.73,"l":95.32,"n":799,"o":95.64,"t":"2026-09-22T04:00:00Z","v":223961,"vw":95.664386},{"c":94.92,"h":95.42,"l":94.86,"n":1410,"o":95.27,"t":"2026-09-23T04:00:00Z","v":295902,"vw":95.159704},{"c":94.25,"h":94.4799,"l":93.93,"n":538,"o":94.34,"t":"2026-09-24T04:00:00Z","v":45078,"vw":94.282273},{"c":94.55,"h":94.7508,"l":94.08,"n":594,"o":94.36,"t":"2026-09-25T04:00:00Z","v":57175,"vw":94.421062},{"c":93.74,"h":94.14,"l":93.47,"n":704,"o":93.85,"t":"2026-09-28T04:00:00Z","v":40836,"vw":93.785125},{"c":93.71,"h":93.91,"l":93.26,"n":1154,"o":93.9,"t":"2026-09-29T04:00:00Z","v":77862,"vw":93.568095},{"c":93.08,"h":94.1,"l":93.06,"n":1639,"o":94.1,"t":"2026-09-30T04:00:00Z","v":231837,"vw":93.447452},{"c":93.72,"h":93.8,"l":92.84,"n":710,"o":93.17,"t":"2026-10-01T04:00:00Z","v":62738,"vw":93.281835},{"c":94.2,"h":94.55,"l":93.961,"n":873,"o":94.4,"t":"2026-10-02T04:00:00Z","v":105623,"vw":94.193875},{"c":94.75,"h":94.96,"l":93.83,"n":843,"o":94.26,"t":"2026-10-05T04:00:00Z","v":315901,"vw":94.707458},{"c":95.39,"h":95.67,"l":95.01,"n":1191,"o":95.01,"t":"2026-10-06T04:00:00Z","v":911808,"vw":95.487044},{"c":94.6,"h":94.84,"l":94.2877,"n":672,"o":94.73,"t":"2026-10-07T04:00:00Z","v":69683,"vw":94.672805},{"c":95.02,"h":95.02,"l":94.2,"n":600,"o":94.25,"t":"2026-10-08T04:00:00Z","v":68490,"vw":94.68462},{"c":95.63,"h":95.69,"l":95.17,"n":714,"o":95.42,"t":"2026-10-09T04:00:00Z","v":53566,"vw":95.474617},{"c":95.49,"h":95.77,"l":95.33,"n":417,"o":95.77,"t":"2026-10-12T04:00:00Z","v":50750,"vw":95.501188},{"c":95.44,"h":95.62,"l":95.01,"n":619,"o":95.62,"t":"2026-10-13T04:00:00Z","v":45542,"vw":95.241475},{"c":94.78,"h":94.995,"l":94.14,"n":1060,"o":94.83,"t":"2026-10-14T04:00:00Z","v":215246,"vw":94.496381},{"c":95.79,"h":95.84,"l":94.6849,"n":1027,"o":94.7,"t":"2026-10-15T04:00:00Z","v":92582,"vw":95.456367},{"c":95.19,"h":96.2782,"l":94.89,"n":753,"o":96.01,"t":"2026-10-16T04:00:00Z","v":81428,"vw":95.389459},{"c":94.93,"h":95.51,"l":94.93,"n":711,"o":95.51,"t":"2026-10-19T04:00:00Z","v":57080,"vw":95.116402},{"c":96.03,"h":96.275,"l":95.11,"n":777,"o":95.11,"t":"2026-10-20T04:00:00Z","v":130581,"vw":95.746455},{"c":96.365,"h":96.61,"l":96.05,"n":666,"o":96.44,"t":"2026-10-21T04:00:00Z","v":214671,"vw":96.34987},{"c":96.58,"h":96.58,"l":95.73,"n":633,"o":95.9,"t":"2026-10-22T04:00:00Z","v":77107,"vw":96.195037}],"volatilityBars":[{"c":94.915,"h":95.29,"l":94.86,"n":31,"o":95.29,"t":"2026-09-21T13:30:00Z","v":3747,"vw":95.164829},{"c":94.985,"h":94.9999,"l":94.94,"n":16,"o":94.94,"t":"2026-09-21T13:45:00Z","v":3585,"vw":94.991464},{"c":94.94,"h":94.94,"l":94.94,"n":2,"o":94.94,"t":"2026-09-21T14:00:00Z","v":603,"vw":94.94},{"c":95.095,"h":95.095,"l":95.095,"n":2,"o":95.095,"t":"2026-09-21T14:30:00Z","v":700,"vw":95.095},{"c":95.1037,"h":95.1899,"l":95.09,"n":14,"o":95.12,"t":"2026-09-21T14:45:00Z","v":1835,"vw":95.120198},{"c":95.12,"h":95.12,"l":95.12,"n":2,"o":95.12,"t":"2026-09-21T15:00:00Z","v":1052,"vw":95.12},{"c":95.24,"h":95.24,"l":95.16,"n":7,"o":95.16,"t":"2026-09-21T15:15:00Z","v":596,"vw":95.187289},{"c":95.28,"h":95.2827,"l":95.28,"n":3,"o":95.2827,"t":"2026-09-21T15:30:00Z","v":296,"vw":95.281473},{"c":95.35,"h":95.4,"l":95.335,"n":14,"o":95.35,"t":"2026-09-21T15:45:00Z","v":933,"vw":95.359353},{"c":95.365,"h":95.3799,"l":95.335,"n":5,"o":95.335,"t":"2026-09-21T16:00:00Z","v":491,"vw":95.355056},{"c":95.405,"h":95.405,"l":95.405,"n":1,"o":95.405,"t":"2026-09-21T16:15:00Z","v":150,"vw":95.405},{"c":95.3959,"h":95.4899,"l":95.3959,"n":6,"o":95.46,"t":"2026-09-21T16:30:00Z","v":686,"vw":95.449018},{"c":95.44,"h":95.44,"l":95.4213,"n":2,"o":95.4213,"t":"2026-09-21T16:45:00Z","v":247,"vw":95.429249},{"c":95.4799,"h":95.4799,"l":95.4799,"n":2,"o":95.4799,"t":"2026-09-21T17:15:00Z","v":141,"vw":95.4799},{"c":95.42,"h":95.4599,"l":95.41,"n":14,"o":95.4599,"t":"2026-09-21T17:30:00Z","v":1321,"vw":95.444715},{"c":95.3888,"h":95.407,"l":95.3888,"n":4,"o":95.407,"t":"2026-09-21T17:45:00Z","v":673,"vw":95.4024},{"c":95.465,"h":95.475,"l":95.4187,"n":7,"o":95.4187,"t":"2026-09-21T18:00:00Z","v":2131,"vw":95.448504},{"c":95.48,"h":95.495,"l":95.4406,"n":27,"o":95.47,"t":"2026-09-21T18:15:00Z","v":1951,"vw":95.471097},{"c":95.525,"h":95.5499,"l":95.52,"n":7,"o":95.52,"t":"2026-09-21T18:30:00Z","v":1909,"vw":95.525878},{"c":95.5551,"h":95.5899,"l":95.545,"n":7,"o":95.545,"t":"2026-09-21T18:45:00Z","v":1047,"vw":95.571487},{"c":95.52,"h":95.5734,"l":95.52,"n":6,"o":95.57,"t":"2026-09-21T19:00:00Z","v":939,"vw":95.564249},{"c":95.52,"h":95.525,"l":95.49,"n":17,"o":95.52,"t":"2026-09-21T19:15:00Z","v":1201,"vw":95.509553},{"c":95.525,"h":95.54,"l":95.49,"n":16,"o":95.4999,"t":"2026-09-21T19:30:00Z","v":4204,"vw":95.506565},{"c":95.42,"h":95.51,"l":95.42,"n":30,"o":95.51,"t":"2026-09-21T19:45:00Z","v":2574,"vw":95.452968},{"c":95.44,"h":95.44,"l":95.44,"n":4,"o":95.44,"t":"2026-09-21T20:00:00Z","v":277,"vw":95.44},{"c":95.5385,"h":95.64,"l":95.5385,"n":11,"o":95.64,"t":"2026-09-22T13:30:00Z","v":2317,"vw":95.612858},{"c":95.57,"h":95.57,"l":95.53,"n":7,"o":95.53,"t":"2026-09-22T13:45:00Z","v":817,"vw":95.562839},{"c":95.61,"h":95.61,"l":95.56,"n":4,"o":95.56,"t":"2026-09-22T14:00:00Z","v":417,"vw":95.57875},{"c":95.4993,"h":95.4993,"l":95.4993,"n":6,"o":95.4993,"t":"2026-09-22T14:15:00Z","v":196,"vw":95.4993},{"c":95.4,"h":95.47,"l":95.33,"n":12,"o":95.42,"t":"2026-09-22T14:30:00Z","v":3760,"vw":95.411531},{"c":95.3232,"h":95.3232,"l":95.32,"n":3,"o":95.32,"t":"2026-09-22T14:45:00Z","v":685,"vw":95.322709},{"c":95.45,"h":95.45,"l":95.365,"n":3,"o":95.365,"t":"2026-09-22T15:00:00Z","v":223,"vw":95.409839},{"c":95.395,"h":95.4797,"l":95.39,"n":10,"o":95.4797,"t":"2026-09-22T15:15:00Z","v":5502,"vw":95.422563},{"c":95.32,"h":95.32,"l":95.32,"n":1,"o":95.32,"t":"2026-09-22T15:30:00Z","v":129,"vw":95.32},{"c":95.43,"h":95.4383,"l":95.43,"n":5,"o":95.4383,"t":"2026-09-22T15:45:00Z","v":663,"vw":95.435301},{"c":95.52,"h":95.53,"l":95.5,"n":72,"o":95.5199,"t":"2026-09-22T16:00:00Z","v":22433,"vw":95.51196},{"c":95.51,"h":95.51,"l":95.46,"n":10,"o":95.505,"t":"2026-09-22T16:15:00Z","v":1942,"vw":95.493651},{"c":95.55,"h":95.55,"l":95.55,"n":4,"o":95.55,"t":"2026-09-22T17:00:00Z","v":745,"vw":95.55},{"c":95.4864,"h":95.525,"l":95.4864,"n":5,"o":95.525,"t":"2026-09-22T17:15:00Z","v":2204,"vw":95.520228},{"c":95.605,"h":95.605,"l":95.55,"n":9,"o":95.55,"t":"2026-09-22T17:30:00Z","v":565,"vw":95.57381},{"c":95.6564,"h":95.6564,"l":95.6564,"n":2,"o":95.6564,"t":"2026-09-22T17:45:00Z","v":967,"vw":95.6564},{"c":95.6993,"h":95.6993,"l":95.68,"n":4,"o":95.68,"t":"2026-09-22T18:00:00Z","v":612,"vw":95.686318},{"c":95.61,"h":95.6399,"l":95.61,"n":4,"o":95.63,"t":"2026-09-22T18:15:00Z","v":1208,"vw":95.619381},{"c":95.59,"h":95.62,"l":95.59,"n":5,"o":95.62,"t":"2026-09-22T18:30:00Z","v":802,"vw":95.612742},{"c":95.57,"h":95.6095,"l":95.55,"n":14,"o":95.59,"t":"2026-09-22T18:45:00Z","v":4290,"vw":95.573095},{"c":95.555,"h":95.6199,"l":95.555,"n":5,"o":95.6199,"t":"2026-09-22T19:00:00Z","v":809,"vw":95.592919},{"c":95.61,"h":95.625,"l":95.6025,"n":8,"o":95.61,"t":"2026-09-22T19:15:00Z","v":20191,"vw":95.624255},{"c":95.68,"h":95.73,"l":95.64,"n":240,"o":95.64,"t":"2026-09-22T19:30:00Z","v":146745,"vw":95.723948},{"c":95.57,"h":95.72,"l":95.56,"n":19,"o":95.71,"t":"2026-09-22T19:45:00Z","v":2105,"vw":95.62324},{"c":95.36,"h":95.36,"l":95.27,"n":17,"o":95.27,"t":"2026-09-23T13:30:00Z","v":1523,"vw":95.302045},{"c":95.125,"h":95.1799,"l":95.125,"n":4,"o":95.1799,"t":"2026-09-23T13:45:00Z","v":969,"vw":95.153332},{"c":95.23,"h":95.31,"l":95.23,"n":5,"o":95.31,"t":"2026-09-23T14:00:00Z","v":398,"vw":95.278627},{"c":95.22,"h":95.31,"l":95.22,"n":32,"o":95.31,"t":"2026-09-23T14:15:00Z","v":4162,"vw":95.267482},{"c":95.24,"h":95.4,"l":95.12,"n":24,"o":95.286,"t":"2026-09-23T14:30:00Z","v":1299,"vw":95.260748},{"c":95.28,"h":95.33,"l":95.28,"n":4,"o":95.33,"t":"2026-09-23T14:45:00Z","v":283,"vw":95.305},{"c":95.3,"h":95.35,"l":95.23,"n":34,"o":95.23,"t":"2026-09-23T15:00:00Z","v":9082,"vw":95.285505},{"c":95.28,"h":95.42,"l":95.27,"n":28,"o":95.375,"t":"2026-09-23T15:15:00Z","v":2625,"vw":95.369291},{"c":95.301,"h":95.32,"l":95.22,"n":45,"o":95.24,"t":"2026-09-23T15:30:00Z","v":3835,"vw":95.27763},{"c":95.265,"h":95.32,"l":95.16,"n":42,"o":95.31,"t":"2026-09-23T15:45:00Z","v":150905,"vw":95.161497},{"c":95.22,"h":95.2312,"l":95.14,"n":46,"o":95.19,"t":"2026-09-23T16:00:00Z","v":4776,"vw":95.207779},{"c":95.23,"h":95.265,"l":95.18,"n":43,"o":95.25,"t":"2026-09-23T16:15:00Z","v":5896,"vw":95.224773},{"c":95.21,"h":95.315,"l":95.2,"n":44,"o":95.285,"t":"2026-09-23T16:30:00Z","v":3657,"vw":95.247333},{"c":95.11,"h":95.28,"l":95.11,"n":45,"o":95.28,"t":"2026-09-23T16:45:00Z","v":35253,"vw":95.237824},{"c":95.065,"h":95.149,"l":95.02,"n":40,"o":95.13,"t":"2026-09-23T17:00:00Z","v":2524,"vw":95.078958},{"c":95.14,"h":95.1999,"l":95.05,"n":47,"o":95.05,"t":"2026-09-23T17:15:00Z","v":3917,"vw":95.140445},{"c":95.14,"h":95.17,"l":95.07,"n":48,"o":95.14,"t":"2026-09-23T17:30:00Z","v":3171,"vw":95.119343},{"c":95.25,"h":95.2599,"l":95.19,"n":36,"o":95.24,"t":"2026-09-23T17:45:00Z","v":2734,"vw":95.219755},{"c":95.205,"h":95.295,"l":95.16,"n":46,"o":95.27,"t":"2026-09-23T18:00:00Z","v":3495,"vw":95.227119},{"c":95.091,"h":95.2095,"l":95.09,"n":60,"o":95.19,"t":"2026-09-23T18:15:00Z","v":3816,"vw":95.153265},{"c":95.02,"h":95.1,"l":95.01,"n":46,"o":95.09,"t":"2026-09-23T18:30:00Z","v":14436,"vw":95.039132},{"c":95.08,"h":95.08,"l":95,"n":68,"o":95.01,"t":"2026-09-23T18:45:00Z","v":4941,"vw":95.026214},{"c":95.01,"h":95.1084,"l":95,"n":43,"o":95.07,"t":"2026-09-23T19:00:00Z","v":4074,"vw":95.037724},{"c":94.96,"h":95.025,"l":94.94,"n":72,"o":95.025,"t":"2026-09-23T19:15:00Z","v":6275,"vw":94.989855},{"c":94.95,"h":95.035,"l":94.95,"n":74,"o":94.97,"t":"2026-09-23T19:30:00Z","v":5614,"vw":94.998256},{"c":94.92,"h":95.01,"l":94.86,"n":168,"o":94.99,"t":"2026-09-23T19:45:00Z","v":12181,"vw":94.918601},{"c":94.5098,"h":94.5098,"l":94.5098,"n":1,"o":94.5098,"t":"2026-09-23T23:00:00Z","v":945,"vw":94.5098},{"c":95.46,"h":95.46,"l":94.55,"n":3,"o":94.55,"t":"2026-09-24T11:00:00Z","v":310,"vw":94.916175},{"c":94.18,"h":94.35,"l":94.12,"n":23,"o":94.34,"t":"2026-09-24T13:30:00Z","v":1293,"vw":94.304462},{"c":94.16,"h":94.2051,"l":94.16,"n":2,"o":94.2051,"t":"2026-09-24T13:45:00Z","v":238,"vw":94.18615},{"c":94.3601,"h":94.4799,"l":94.3601,"n":4,"o":94.415,"t":"2026-09-24T14:00:00Z","v":1142,"vw":94.424125},{"c":94.29,"h":94.355,"l":94.29,"n":11,"o":94.29,"t":"2026-09-24T14:30:00Z","v":2313,"vw":94.299139},{"c":94.12,"h":94.18,"l":94.12,"n":11,"o":94.15,"t":"2026-09-24T14:45:00Z","v":1793,"vw":94.148421},{"c":94.0665,"h":94.12,"l":94.0665,"n":2,"o":94.12,"t":"2026-09-24T15:00:00Z","v":321,"vw":94.095},{"c":94.04,"h":94.04,"l":94.04,"n":2,"o":94.04,"t":"2026-09-24T15:15:00Z","v":113,"vw":94.04},{"c":93.99,"h":94.0197,"l":93.99,"n":5,"o":94.005,"t":"2026-09-24T15:30:00Z","v":973,"vw":94.006148},{"c":94.0346,"h":94.035,"l":94.03,"n":3,"o":94.03,"t":"2026-09-24T15:45:00Z","v":1040,"vw":94.033764},{"c":93.95,"h":93.95,"l":93.93,"n":4,"o":93.93,"t":"2026-09-24T16:00:00Z","v":1259,"vw":93.932941},{"c":94.46,"h":94.46,"l":94.14,"n":20,"o":94.14,"t":"2026-09-24T16:15:00Z","v":2930,"vw":94.388517},{"c":94.44,"h":94.44,"l":94.44,"n":2,"o":94.44,"t":"2026-09-24T16:30:00Z","v":103,"vw":94.44},{"c":94.4699,"h":94.47,"l":94.4182,"n":6,"o":94.4182,"t":"2026-09-24T16:45:00Z","v":945,"vw":94.445709},{"c":94.44,"h":94.4533,"l":94.3789,"n":17,"o":94.4,"t":"2026-09-24T17:00:00Z","v":2783,"vw":94.410565},{"c":94.25,"h":94.4718,"l":94.25,"n":30,"o":94.4251,"t":"2026-09-24T17:15:00Z","v":5271,"vw":94.354333},{"c":94.3095,"h":94.3181,"l":94.235,"n":4,"o":94.3181,"t":"2026-09-24T17:30:00Z","v":482,"vw":94.288676},{"c":94.26,"h":94.26,"l":94.255,"n":3,"o":94.255,"t":"2026-09-24T17:45:00Z","v":7425,"vw":94.259899},{"c":94.225,"h":94.225,"l":94.155,"n":3,"o":94.155,"t":"2026-09-24T18:00:00Z","v":695,"vw":94.176705},{"c":94.4152,"h":94.4152,"l":94.246,"n":24,"o":94.246,"t":"2026-09-24T18:15:00Z","v":1645,"vw":94.33671},{"c":94.315,"h":94.315,"l":94.315,"n":3,"o":94.315,"t":"2026-09-24T18:30:00Z","v":456,"vw":94.315},{"c":94.375,"h":94.38,"l":94.275,"n":22,"o":94.3494,"t":"2026-09-24T18:45:00Z","v":2282,"vw":94.333404},{"c":94.26,"h":94.35,"l":94.26,"n":11,"o":94.35,"t":"2026-09-24T19:00:00Z","v":564,"vw":94.305129},{"c":94.2301,"h":94.3199,"l":94.2301,"n":11,"o":94.27,"t":"2026-09-24T19:15:00Z","v":1811,"vw":94.27104},{"c":94.335,"h":94.335,"l":94.285,"n":12,"o":94.309,"t":"2026-09-24T19:30:00Z","v":906,"vw":94.302066},{"c":94.2,"h":94.23,"l":94.2,"n":9,"o":94.23,"t":"2026-09-24T19:45:00Z","v":562,"vw":94.22},{"c":94.25,"h":94.25,"l":94.25,"n":4,"o":94.25,"t":"2026-09-24T20:00:00Z","v":497,"vw":94.25},{"c":94.36,"h":94.36,"l":94.36,"n":6,"o":94.36,"t":"2026-09-25T13:30:00Z","v":1395,"vw":94.36},{"c":94.405,"h":94.405,"l":94.365,"n":3,"o":94.365,"t":"2026-09-25T13:45:00Z","v":217,"vw":94.384444},{"c":94.18,"h":94.4251,"l":94.1,"n":6,"o":94.4251,"t":"2026-09-25T14:00:00Z","v":443,"vw":94.195763},{"c":94.155,"h":94.155,"l":94.155,"n":2,"o":94.155,"t":"2026-09-25T14:15:00Z","v":1566,"vw":94.155},{"c":94.31,"h":94.32,"l":94.1819,"n":31,"o":94.1819,"t":"2026-09-25T14:30:00Z","v":10599,"vw":94.221163},{"c":94.27,"h":94.28,"l":94.23,"n":3,"o":94.28,"t":"2026-09-25T14:45:00Z","v":404,"vw":94.255347},{"c":94.3456,"h":94.3456,"l":94.3,"n":6,"o":94.3,"t":"2026-09-25T15:00:00Z","v":573,"vw":94.325922},{"c":94.31,"h":94.335,"l":94.29,"n":10,"o":94.327,"t":"2026-09-25T15:15:00Z","v":1108,"vw":94.31811},{"c":94.27,"h":94.4039,"l":94.22,"n":19,"o":94.24,"t":"2026-09-25T15:30:00Z","v":3394,"vw":94.322962},{"c":94.175,"h":94.19,"l":94.08,"n":7,"o":94.08,"t":"2026-09-25T15:45:00Z","v":1565,"vw":94.141012},{"c":94.69,"h":94.69,"l":94.655,"n":3,"o":94.655,"t":"2026-09-25T16:00:00Z","v":884,"vw":94.680679},{"c":94.7508,"h":94.7508,"l":94.68,"n":7,"o":94.68,"t":"2026-09-25T16:15:00Z","v":1947,"vw":94.716428},{"c":94.66,"h":94.73,"l":94.66,"n":5,"o":94.73,"t":"2026-09-25T16:30:00Z","v":1036,"vw":94.684591},{"c":94.5306,"h":94.665,"l":94.5306,"n":4,"o":94.665,"t":"2026-09-25T16:45:00Z","v":590,"vw":94.576555},{"c":94.57,"h":94.605,"l":94.57,"n":7,"o":94.605,"t":"2026-09-25T17:00:00Z","v":1051,"vw":94.58002},{"c":94.5601,"h":94.5996,"l":94.5,"n":16,"o":94.575,"t":"2026-09-25T17:15:00Z","v":1404,"vw":94.556847},{"c":94.6034,"h":94.61,"l":94.49,"n":13,"o":94.49,"t":"2026-09-25T17:30:00Z","v":6369,"vw":94.50664},{"c":94.59,"h":94.6,"l":94.5541,"n":14,"o":94.6,"t":"2026-09-25T17:45:00Z","v":1246,"vw":94.579371},{"c":94.58,"h":94.58,"l":94.4876,"n":6,"o":94.57,"t":"2026-09-25T18:00:00Z","v":956,"vw":94.515829},{"c":94.53,"h":94.55,"l":94.52,"n":8,"o":94.55,"t":"2026-09-25T18:15:00Z","v":1830,"vw":94.541577},{"c":94.5299,"h":94.5597,"l":94.52,"n":6,"o":94.52,"t":"2026-09-25T18:30:00Z","v":4394,"vw":94.53035},{"c":94.48,"h":94.48,"l":94.48,"n":1,"o":94.48,"t":"2026-09-25T18:45:00Z","v":200,"vw":94.48},{"c":94.56,"h":94.56,"l":94.5,"n":15,"o":94.525,"t":"2026-09-25T19:00:00Z","v":2234,"vw":94.522624},{"c":94.47,"h":94.54,"l":94.47,"n":21,"o":94.5351,"t":"2026-09-25T19:15:00Z","v":3394,"vw":94.51472},{"c":94.6197,"h":94.6197,"l":94.4401,"n":14,"o":94.4401,"t":"2026-09-25T19:30:00Z","v":1584,"vw":94.5213},{"c":94.65,"h":94.65,"l":94.6,"n":5,"o":94.6,"t":"2026-09-25T19:45:00Z","v":308,"vw":94.62},{"c":94.55,"h":94.55,"l":94.55,"n":5,"o":94.55,"t":"2026-09-25T20:00:00Z","v":104,"vw":94.55},{"c":93.67,"h":93.85,"l":93.59,"n":37,"o":93.85,"t":"2026-09-28T13:30:00Z","v":2527,"vw":93.713492},{"c":94.0061,"h":94.1,"l":93.94,"n":7,"o":94.1,"t":"2026-09-28T14:00:00Z","v":1981,"vw":94.013867},{"c":93.934,"h":93.934,"l":93.934,"n":1,"o":93.934,"t":"2026-09-28T14:15:00Z","v":396,"vw":93.934},{"c":93.77,"h":93.9,"l":93.77,"n":8,"o":93.9,"t":"2026-09-28T14:30:00Z","v":959,"vw":93.832424},{"c":93.555,"h":93.67,"l":93.55,"n":51,"o":93.61,"t":"2026-09-28T14:45:00Z","v":3498,"vw":93.62433},{"c":93.555,"h":93.6095,"l":93.5,"n":14,"o":93.542,"t":"2026-09-28T15:00:00Z","v":976,"vw":93.552172},{"c":93.57,"h":93.57,"l":93.47,"n":9,"o":93.47,"t":"2026-09-28T15:15:00Z","v":460,"vw":93.498611},{"c":93.61,"h":93.61,"l":93.51,"n":33,"o":93.55,"t":"2026-09-28T16:00:00Z","v":2512,"vw":93.551786},{"c":94.11,"h":94.11,"l":93.6958,"n":5,"o":93.6958,"t":"2026-09-28T16:15:00Z","v":306,"vw":93.950267},{"c":93.775,"h":93.8399,"l":93.775,"n":4,"o":93.8399,"t":"2026-09-28T16:30:00Z","v":2675,"vw":93.834104},{"c":93.775,"h":93.85,"l":93.72,"n":26,"o":93.85,"t":"2026-09-28T16:45:00Z","v":2611,"vw":93.772359},{"c":94.08,"h":94.14,"l":93.79,"n":40,"o":93.79,"t":"2026-09-28T17:00:00Z","v":2686,"vw":93.904884},{"c":93.885,"h":93.885,"l":93.885,"n":1,"o":93.885,"t":"2026-09-28T17:30:00Z","v":120,"vw":93.885},{"c":93.895,"h":93.895,"l":93.866,"n":5,"o":93.895,"t":"2026-09-28T17:45:00Z","v":803,"vw":93.890043},{"c":93.93,"h":93.93,"l":93.93,"n":1,"o":93.93,"t":"2026-09-28T18:00:00Z","v":100,"vw":93.93},{"c":93.89,"h":93.91,"l":93.86,"n":16,"o":93.91,"t":"2026-09-28T18:15:00Z","v":1747,"vw":93.884671},{"c":93.8801,"h":93.8801,"l":93.82,"n":11,"o":93.86,"t":"2026-09-28T18:30:00Z","v":710,"vw":93.85017},{"c":93.85,"h":93.9151,"l":93.85,"n":22,"o":93.9,"t":"2026-09-28T18:45:00Z","v":1470,"vw":93.875011},{"c":93.795,"h":93.9,"l":93.795,"n":3,"o":93.9,"t":"2026-09-28T19:00:00Z","v":1172,"vw":93.804545},{"c":93.81,"h":93.845,"l":93.755,"n":17,"o":93.755,"t":"2026-09-28T19:15:00Z","v":3168,"vw":93.797558},{"c":93.845,"h":93.845,"l":93.79,"n":16,"o":93.84,"t":"2026-09-28T19:30:00Z","v":866,"vw":93.816034},{"c":93.74,"h":93.8288,"l":93.725,"n":26,"o":93.814,"t":"2026-09-28T19:45:00Z","v":3256,"vw":93.767555},{"c":93.6,"h":94.51,"l":93.6,"n":78,"o":94.15,"t":"2026-09-29T09:15:00Z","v":3187,"vw":93.843502},{"c":93.86,"h":93.91,"l":93.655,"n":49,"o":93.9,"t":"2026-09-29T13:30:00Z","v":3512,"vw":93.753115},{"c":93.7676,"h":93.87,"l":93.7676,"n":8,"o":93.86,"t":"2026-09-29T13:45:00Z","v":3429,"vw":93.835985},{"c":93.785,"h":93.87,"l":93.755,"n":18,"o":93.765,"t":"2026-09-29T14:00:00Z","v":4912,"vw":93.819335},{"c":93.72,"h":93.835,"l":93.72,"n":16,"o":93.835,"t":"2026-09-29T14:15:00Z","v":2456,"vw":93.770002},{"c":93.59,"h":93.77,"l":93.565,"n":42,"o":93.77,"t":"2026-09-29T14:30:00Z","v":3262,"vw":93.627536},{"c":93.54,"h":93.605,"l":93.52,"n":22,"o":93.595,"t":"2026-09-29T14:45:00Z","v":2200,"vw":93.547209},{"c":93.425,"h":93.48,"l":93.425,"n":9,"o":93.48,"t":"2026-09-29T15:00:00Z","v":469,"vw":93.45625},{"c":93.33,"h":93.455,"l":93.3231,"n":20,"o":93.4483,"t":"2026-09-29T15:15:00Z","v":2616,"vw":93.411324},{"c":93.43,"h":93.47,"l":93.31,"n":60,"o":93.31,"t":"2026-09-29T15:30:00Z","v":5304,"vw":93.415602},{"c":93.41,"h":93.53,"l":93.385,"n":17,"o":93.49,"t":"2026-09-29T15:45:00Z","v":1393,"vw":93.459107},{"c":93.3925,"h":93.3925,"l":93.3925,"n":3,"o":93.3925,"t":"2026-09-29T16:00:00Z","v":109,"vw":93.3925},{"c":93.4,"h":93.44,"l":93.385,"n":61,"o":93.385,"t":"2026-09-29T16:15:00Z","v":4864,"vw":93.426576},{"c":93.328,"h":93.415,"l":93.328,"n":11,"o":93.415,"t":"2026-09-29T16:30:00Z","v":1185,"vw":93.372057},{"c":93.335,"h":93.35,"l":93.26,"n":20,"o":93.3,"t":"2026-09-29T16:45:00Z","v":3924,"vw":93.317559},{"c":93.33,"h":93.33,"l":93.28,"n":7,"o":93.28,"t":"2026-09-29T17:00:00Z","v":1524,"vw":93.312995},{"c":93.34,"h":93.36,"l":93.335,"n":14,"o":93.355,"t":"2026-09-29T17:15:00Z","v":1237,"vw":93.346208},{"c":93.4,"h":93.4,"l":93.375,"n":2,"o":93.375,"t":"2026-09-29T17:30:00Z","v":208,"vw":93.387019},{"c":93.41,"h":93.47,"l":93.365,"n":36,"o":93.445,"t":"2026-09-29T17:45:00Z","v":3895,"vw":93.401661},{"c":93.465,"h":93.49,"l":93.41,"n":19,"o":93.41,"t":"2026-09-29T18:00:00Z","v":1148,"vw":93.461694},{"c":93.555,"h":93.555,"l":93.44,"n":24,"o":93.49,"t":"2026-09-29T18:15:00Z","v":1459,"vw":93.473042},{"c":93.675,"h":93.675,"l":93.45,"n":20,"o":93.51,"t":"2026-09-29T18:30:00Z","v":3137,"vw":93.524129},{"c":93.63,"h":93.63,"l":93.55,"n":5,"o":93.55,"t":"2026-09-29T19:00:00Z","v":1317,"vw":93.610645},{"c":93.6,"h":93.6013,"l":93.585,"n":24,"o":93.595,"t":"2026-09-29T19:15:00Z","v":1454,"vw":93.593712},{"c":93.6,"h":93.66,"l":93.59,"n":65,"o":93.61,"t":"2026-09-29T19:30:00Z","v":7547,"vw":93.639209},{"c":93.67,"h":93.6931,"l":93.59,"n":54,"o":93.59,"t":"2026-09-29T19:45:00Z","v":4704,"vw":93.676323},{"c":93.71,"h":93.71,"l":93.71,"n":4,"o":93.71,"t":"2026-09-29T20:00:00Z","v":113,"vw":93.71},{"c":93.7594,"h":94.1,"l":93.68,"n":36,"o":94.1,"t":"2026-09-30T13:30:00Z","v":7197,"vw":93.915225},{"c":93.65,"h":93.7696,"l":93.65,"n":10,"o":93.7696,"t":"2026-09-30T13:45:00Z","v":2253,"vw":93.722797},{"c":93.715,"h":93.715,"l":93.5535,"n":9,"o":93.5535,"t":"2026-09-30T14:00:00Z","v":4933,"vw":93.641933},{"c":93.64,"h":93.705,"l":93.64,"n":5,"o":93.705,"t":"2026-09-30T14:15:00Z","v":327,"vw":93.663472},{"c":93.78,"h":93.79,"l":93.69,"n":9,"o":93.69,"t":"2026-09-30T14:45:00Z","v":1402,"vw":93.71355},{"c":93.63,"h":93.725,"l":93.63,"n":14,"o":93.725,"t":"2026-09-30T15:00:00Z","v":1180,"vw":93.657347},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-09-30T15:15:00Z","v":475,"vw":93.6},{"c":93.57,"h":93.59,"l":93.57,"n":6,"o":93.58,"t":"2026-09-30T15:30:00Z","v":755,"vw":93.578019},{"c":93.57,"h":93.62,"l":93.55,"n":6,"o":93.55,"t":"2026-09-30T15:45:00Z","v":1460,"vw":93.566011},{"c":93.65,"h":93.69,"l":93.61,"n":13,"o":93.66,"t":"2026-09-30T16:00:00Z","v":1012,"vw":93.668564},{"c":93.64,"h":93.69,"l":93.62,"n":18,"o":93.69,"t":"2026-09-30T16:15:00Z","v":47033,"vw":93.62063},{"c":93.61,"h":93.665,"l":93.61,"n":4,"o":93.64,"t":"2026-09-30T16:30:00Z","v":2564,"vw":93.638495},{"c":93.68,"h":93.68,"l":93.645,"n":6,"o":93.645,"t":"2026-09-30T16:45:00Z","v":1357,"vw":93.665101},{"c":93.57,"h":93.66,"l":93.57,"n":13,"o":93.64,"t":"2026-09-30T17:00:00Z","v":5173,"vw":93.603501},{"c":93.515,"h":93.515,"l":93.515,"n":1,"o":93.515,"t":"2026-09-30T17:15:00Z","v":100,"vw":93.515},{"c":93.5129,"h":93.55,"l":93.5129,"n":14,"o":93.52,"t":"2026-09-30T17:30:00Z","v":1141,"vw":93.52676},{"c":93.555,"h":93.56,"l":93.5,"n":20,"o":93.56,"t":"2026-09-30T17:45:00Z","v":1460,"vw":93.526154},{"c":93.515,"h":93.54,"l":93.495,"n":4,"o":93.54,"t":"2026-09-30T18:00:00Z","v":1975,"vw":93.502679},{"c":93.4401,"h":93.4401,"l":93.4401,"n":3,"o":93.4401,"t":"2026-09-30T18:15:00Z","v":192,"vw":93.4401},{"c":93.45,"h":93.45,"l":93.36,"n":56,"o":93.45,"t":"2026-09-30T18:30:00Z","v":29198,"vw":93.446076},{"c":93.3211,"h":93.425,"l":93.3211,"n":2,"o":93.425,"t":"2026-09-30T18:45:00Z","v":325,"vw":93.391432},{"c":93.36,"h":93.4,"l":93.36,"n":21,"o":93.4,"t":"2026-09-30T19:00:00Z","v":1820,"vw":93.364219},{"c":93.38,"h":93.4,"l":93.38,"n":12,"o":93.4,"t":"2026-09-30T19:15:00Z","v":1594,"vw":93.392175},{"c":93.32,"h":93.4295,"l":93.3,"n":159,"o":93.37,"t":"2026-09-30T19:30:00Z","v":20117,"vw":93.351693},{"c":93.08,"h":93.3235,"l":93.06,"n":850,"o":93.31,"t":"2026-09-30T19:45:00Z","v":77666,"vw":93.210876},{"c":93.15,"h":93.15,"l":93.15,"n":5,"o":93.15,"t":"2026-09-30T21:30:00Z","v":5987,"vw":93.15},{"c":93.2,"h":93.2,"l":93.2,"n":3,"o":93.2,"t":"2026-09-30T21:45:00Z","v":5993,"vw":93.2},{"c":93.23,"h":93.23,"l":93.09,"n":30,"o":93.15,"t":"2026-09-30T22:00:00Z","v":2758,"vw":93.139259},{"c":93.2574,"h":93.295,"l":93.1201,"n":31,"o":93.17,"t":"2026-10-01T13:30:00Z","v":7177,"vw":93.154661},{"c":93.1723,"h":93.1723,"l":93.13,"n":6,"o":93.13,"t":"2026-10-01T13:45:00Z","v":1191,"vw":93.146339},{"c":93.03,"h":93.03,"l":92.9,"n":41,"o":93,"t":"2026-10-01T14:00:00Z","v":4095,"vw":92.972842},{"c":92.9451,"h":92.9501,"l":92.9451,"n":5,"o":92.9501,"t":"2026-10-01T14:15:00Z","v":1049,"vw":92.948796},{"c":93.1399,"h":93.1555,"l":93.006,"n":17,"o":93.05,"t":"2026-10-01T14:30:00Z","v":1824,"vw":93.098476},{"c":93.06,"h":93.15,"l":92.945,"n":25,"o":93.15,"t":"2026-10-01T14:45:00Z","v":2197,"vw":93.026316},{"c":92.84,"h":93.05,"l":92.84,"n":6,"o":93.05,"t":"2026-10-01T15:00:00Z","v":3043,"vw":92.860039},{"c":93.1,"h":93.1,"l":92.97,"n":18,"o":93.05,"t":"2026-10-01T15:15:00Z","v":2520,"vw":92.992709},{"c":93.04,"h":93.13,"l":92.915,"n":38,"o":92.94,"t":"2026-10-01T15:30:00Z","v":5801,"vw":93.001634},{"c":93.16,"h":93.16,"l":93.05,"n":14,"o":93.05,"t":"2026-10-01T15:45:00Z","v":1549,"vw":93.097288},{"c":93.19,"h":93.28,"l":93.1666,"n":8,"o":93.26,"t":"2026-10-01T16:00:00Z","v":2828,"vw":93.182752},{"c":93.298,"h":93.298,"l":93.27,"n":2,"o":93.27,"t":"2026-10-01T16:15:00Z","v":585,"vw":93.287949},{"c":93.39,"h":93.39,"l":93.365,"n":30,"o":93.3685,"t":"2026-10-01T16:30:00Z","v":2218,"vw":93.371882},{"c":93.31,"h":93.425,"l":93.31,"n":8,"o":93.425,"t":"2026-10-01T16:45:00Z","v":2997,"vw":93.409922},{"c":93.41,"h":93.41,"l":93.41,"n":4,"o":93.41,"t":"2026-10-01T17:00:00Z","v":302,"vw":93.41},{"c":93.455,"h":93.455,"l":93.3901,"n":6,"o":93.415,"t":"2026-10-01T17:15:00Z","v":1119,"vw":93.440424},{"c":93.76,"h":93.76,"l":93.61,"n":11,"o":93.61,"t":"2026-10-01T17:30:00Z","v":1943,"vw":93.686136},{"c":93.66,"h":93.66,"l":93.66,"n":3,"o":93.66,"t":"2026-10-01T17:45:00Z","v":235,"vw":93.66},{"c":93.54,"h":93.55,"l":93.4184,"n":21,"o":93.4949,"t":"2026-10-01T18:00:00Z","v":1894,"vw":93.486303},{"c":93.68,"h":93.68,"l":93.615,"n":8,"o":93.615,"t":"2026-10-01T18:15:00Z","v":267,"vw":93.641914},{"c":93.6649,"h":93.8,"l":93.6649,"n":5,"o":93.8,"t":"2026-10-01T18:30:00Z","v":544,"vw":93.731228},{"c":93.66,"h":93.67,"l":93.6334,"n":12,"o":93.6334,"t":"2026-10-01T18:45:00Z","v":1102,"vw":93.64842},{"c":93.74,"h":93.74,"l":93.61,"n":19,"o":93.68,"t":"2026-10-01T19:00:00Z","v":3466,"vw":93.659296},{"c":93.67,"h":93.75,"l":93.67,"n":20,"o":93.75,"t":"2026-10-01T19:15:00Z","v":2296,"vw":93.714639},{"c":93.76,"h":93.76,"l":93.75,"n":11,"o":93.76,"t":"2026-10-01T19:30:00Z","v":2026,"vw":93.751779},{"c":93.69,"h":93.8,"l":93.66,"n":42,"o":93.7373,"t":"2026-10-01T19:45:00Z","v":3080,"vw":93.707922},{"c":93.72,"h":93.72,"l":93.72,"n":4,"o":93.72,"t":"2026-10-01T20:00:00Z","v":1621,"vw":93.72},{"c":94.345,"h":94.4,"l":93.97,"n":44,"o":94.4,"t":"2026-10-02T13:30:00Z","v":6076,"vw":94.27698},{"c":94.4984,"h":94.4984,"l":94.475,"n":10,"o":94.48,"t":"2026-10-02T13:45:00Z","v":1600,"vw":94.483327},{"c":94.4,"h":94.4,"l":94.22,"n":4,"o":94.22,"t":"2026-10-02T14:00:00Z","v":538,"vw":94.266216},{"c":94.36,"h":94.42,"l":94.2843,"n":13,"o":94.42,"t":"2026-10-02T14:15:00Z","v":1187,"vw":94.34651},{"c":94.465,"h":94.47,"l":94.37,"n":19,"o":94.435,"t":"2026-10-02T14:30:00Z","v":1856,"vw":94.438396},{"c":94.4,"h":94.55,"l":94.4,"n":10,"o":94.55,"t":"2026-10-02T14:45:00Z","v":1024,"vw":94.493166},{"c":94.06,"h":94.4,"l":94.06,"n":25,"o":94.395,"t":"2026-10-02T15:00:00Z","v":2317,"vw":94.273472},{"c":94.12,"h":94.12,"l":93.961,"n":23,"o":94.1,"t":"2026-10-02T15:15:00Z","v":3679,"vw":93.989716},{"c":94.2699,"h":94.2699,"l":94.19,"n":2,"o":94.19,"t":"2026-10-02T15:30:00Z","v":300,"vw":94.216633},{"c":94.24,"h":94.24,"l":94.24,"n":2,"o":94.24,"t":"2026-10-02T15:45:00Z","v":103,"vw":94.24},{"c":94.1,"h":94.22,"l":94.1,"n":12,"o":94.22,"t":"2026-10-02T16:00:00Z","v":1235,"vw":94.15332},{"c":94.1,"h":94.17,"l":94.1,"n":6,"o":94.17,"t":"2026-10-02T16:15:00Z","v":537,"vw":94.134483},{"c":94.09,"h":94.17,"l":94.09,"n":18,"o":94.15,"t":"2026-10-02T16:30:00Z","v":2876,"vw":94.10626},{"c":94.1737,"h":94.2,"l":94.14,"n":12,"o":94.18,"t":"2026-10-02T16:45:00Z","v":1444,"vw":94.172146},{"c":94.2,"h":94.24,"l":94.1755,"n":15,"o":94.1755,"t":"2026-10-02T17:00:00Z","v":1628,"vw":94.205568},{"c":94.1099,"h":94.21,"l":94.07,"n":29,"o":94.17,"t":"2026-10-02T17:15:00Z","v":3938,"vw":94.146286},{"c":94.1683,"h":94.1683,"l":94.09,"n":14,"o":94.09,"t":"2026-10-02T17:30:00Z","v":2047,"vw":94.15038},{"c":94.16,"h":94.17,"l":94.12,"n":56,"o":94.17,"t":"2026-10-02T17:45:00Z","v":1984,"vw":94.149037},{"c":94.195,"h":94.195,"l":94.13,"n":13,"o":94.13,"t":"2026-10-02T18:00:00Z","v":1006,"vw":94.160748},{"c":94.15,"h":94.2197,"l":94.12,"n":18,"o":94.2197,"t":"2026-10-02T18:15:00Z","v":1669,"vw":94.173913},{"c":94.2,"h":94.2,"l":94.11,"n":15,"o":94.13,"t":"2026-10-02T18:30:00Z","v":2125,"vw":94.175555},{"c":94.16,"h":94.19,"l":94.15,"n":4,"o":94.15,"t":"2026-10-02T18:45:00Z","v":576,"vw":94.162943},{"c":94.17,"h":94.21,"l":94.13,"n":36,"o":94.17,"t":"2026-10-02T19:00:00Z","v":5878,"vw":94.174078},{"c":94.22,"h":94.26,"l":94.188,"n":18,"o":94.2299,"t":"2026-10-02T19:15:00Z","v":2639,"vw":94.217221},{"c":94.2204,"h":94.3,"l":94.21,"n":21,"o":94.21,"t":"2026-10-02T19:30:00Z","v":1298,"vw":94.249614},{"c":94.13,"h":94.2425,"l":94.11,"n":166,"o":94.2425,"t":"2026-10-02T19:45:00Z","v":23167,"vw":94.167057},{"c":94.2,"h":94.2,"l":94.2,"n":3,"o":94.2,"t":"2026-10-02T20:00:00Z","v":179,"vw":94.2},{"c":94.1,"h":94.61,"l":93.8,"n":17,"o":94.15,"t":"2026-10-05T09:30:00Z","v":2398,"vw":94.191078},{"c":94.0399,"h":94.26,"l":94,"n":49,"o":94.26,"t":"2026-10-05T13:30:00Z","v":9218,"vw":94.093537},{"c":93.9201,"h":94,"l":93.83,"n":21,"o":93.85,"t":"2026-10-05T13:45:00Z","v":8311,"vw":93.929567},{"c":94.375,"h":94.4216,"l":94.01,"n":6,"o":94.01,"t":"2026-10-05T14:00:00Z","v":2141,"vw":94.285929},{"c":94.45,"h":94.5284,"l":94.33,"n":85,"o":94.405,"t":"2026-10-05T14:15:00Z","v":8408,"vw":94.450751},{"c":94.342,"h":94.395,"l":94.342,"n":5,"o":94.395,"t":"2026-10-05T14:30:00Z","v":1702,"vw":94.346472},{"c":94.5494,"h":94.5494,"l":94.42,"n":4,"o":94.42,"t":"2026-10-05T14:45:00Z","v":2963,"vw":94.542094},{"c":94.4712,"h":94.4712,"l":94.465,"n":5,"o":94.465,"t":"2026-10-05T15:00:00Z","v":4117,"vw":94.465218},{"c":94.45,"h":94.45,"l":94.45,"n":2,"o":94.45,"t":"2026-10-05T15:15:00Z","v":115,"vw":94.45},{"c":94.595,"h":94.6,"l":94.49,"n":10,"o":94.515,"t":"2026-10-05T15:30:00Z","v":3640,"vw":94.554557},{"c":94.6,"h":94.645,"l":94.5636,"n":17,"o":94.5636,"t":"2026-10-05T15:45:00Z","v":2694,"vw":94.621565},{"c":94.66,"h":94.66,"l":94.6289,"n":4,"o":94.6289,"t":"2026-10-05T16:00:00Z","v":597,"vw":94.639641},{"c":94.67,"h":94.67,"l":94.64,"n":13,"o":94.64,"t":"2026-10-05T16:15:00Z","v":1144,"vw":94.655158},{"c":94.78,"h":94.78,"l":94.72,"n":31,"o":94.72,"t":"2026-10-05T16:30:00Z","v":5132,"vw":94.74239},{"c":94.78,"h":94.79,"l":94.78,"n":11,"o":94.7822,"t":"2026-10-05T16:45:00Z","v":1148,"vw":94.782322},{"c":94.7,"h":94.7425,"l":94.69,"n":11,"o":94.715,"t":"2026-10-05T17:00:00Z","v":1627,"vw":94.700516},{"c":94.71,"h":94.72,"l":94.7,"n":7,"o":94.7,"t":"2026-10-05T17:15:00Z","v":4802,"vw":94.707728},{"c":94.76,"h":94.76,"l":94.7,"n":13,"o":94.7051,"t":"2026-10-05T17:30:00Z","v":1494,"vw":94.742826},{"c":94.81,"h":94.84,"l":94.7672,"n":78,"o":94.78,"t":"2026-10-05T17:45:00Z","v":6019,"vw":94.806785},{"c":94.86,"h":94.88,"l":94.85,"n":12,"o":94.88,"t":"2026-10-05T18:00:00Z","v":902,"vw":94.863333},{"c":94.84,"h":94.84,"l":94.84,"n":18,"o":94.84,"t":"2026-10-05T18:15:00Z","v":867,"vw":94.84},{"c":94.82,"h":94.87,"l":94.82,"n":7,"o":94.87,"t":"2026-10-05T18:30:00Z","v":2326,"vw":94.822614},{"c":94.82,"h":94.83,"l":94.8014,"n":27,"o":94.81,"t":"2026-10-05T18:45:00Z","v":4108,"vw":94.811413},{"c":94.8999,"h":94.9,"l":94.8401,"n":20,"o":94.86,"t":"2026-10-05T19:00:00Z","v":2029,"vw":94.862436},{"c":94.96,"h":94.96,"l":94.87,"n":24,"o":94.91,"t":"2026-10-05T19:15:00Z","v":4274,"vw":94.919759},{"c":94.85,"h":94.895,"l":94.8001,"n":18,"o":94.895,"t":"2026-10-05T19:30:00Z","v":1836,"vw":94.863872},{"c":94.74,"h":94.85,"l":94.7,"n":41,"o":94.85,"t":"2026-10-05T19:45:00Z","v":227113,"vw":94.769979},{"c":94.75,"h":94.75,"l":94.75,"n":5,"o":94.75,"t":"2026-10-05T20:00:00Z","v":105,"vw":94.75},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-06T13:15:00Z","v":168,"vw":95},{"c":95.415,"h":95.415,"l":95.01,"n":32,"o":95.01,"t":"2026-10-06T13:30:00Z","v":5139,"vw":95.085228},{"c":95.49,"h":95.5899,"l":95.49,"n":3,"o":95.5899,"t":"2026-10-06T13:45:00Z","v":438,"vw":95.528114},{"c":95.55,"h":95.67,"l":95.54,"n":22,"o":95.54,"t":"2026-10-06T14:00:00Z","v":1895,"vw":95.579219},{"c":95.21,"h":95.265,"l":95.21,"n":4,"o":95.265,"t":"2026-10-06T14:15:00Z","v":2281,"vw":95.256268},{"c":95.3,"h":95.34,"l":95.15,"n":17,"o":95.2,"t":"2026-10-06T14:30:00Z","v":5048,"vw":95.183711},{"c":95.4066,"h":95.44,"l":95.3,"n":21,"o":95.3,"t":"2026-10-06T14:45:00Z","v":1556,"vw":95.359601},{"c":95.55,"h":95.55,"l":95.45,"n":9,"o":95.45,"t":"2026-10-06T15:00:00Z","v":744,"vw":95.47713},{"c":95.635,"h":95.66,"l":95.605,"n":76,"o":95.62,"t":"2026-10-06T15:15:00Z","v":418448,"vw":95.620263},{"c":95.61,"h":95.61,"l":95.6,"n":7,"o":95.6,"t":"2026-10-06T15:30:00Z","v":300,"vw":95.604762},{"c":95.605,"h":95.6299,"l":95.605,"n":12,"o":95.605,"t":"2026-10-06T15:45:00Z","v":2912,"vw":95.609682},{"c":95.525,"h":95.59,"l":95.525,"n":3,"o":95.59,"t":"2026-10-06T16:00:00Z","v":359,"vw":95.546036},{"c":95.4905,"h":95.52,"l":95.48,"n":27,"o":95.52,"t":"2026-10-06T16:15:00Z","v":3507,"vw":95.491659},{"c":95.48,"h":95.51,"l":95.42,"n":102,"o":95.46,"t":"2026-10-06T16:30:00Z","v":16549,"vw":95.450948},{"c":95.43,"h":95.43,"l":95.35,"n":219,"o":95.38,"t":"2026-10-06T16:45:00Z","v":58910,"vw":95.363383},{"c":95.4795,"h":95.4795,"l":95.4795,"n":3,"o":95.4795,"t":"2026-10-06T17:00:00Z","v":219,"vw":95.4795},{"c":95.3634,"h":95.3799,"l":95.3634,"n":3,"o":95.3799,"t":"2026-10-06T17:15:00Z","v":495,"vw":95.370741},{"c":95.42,"h":95.43,"l":95.348,"n":10,"o":95.348,"t":"2026-10-06T17:30:00Z","v":688,"vw":95.384176},{"c":95.41,"h":95.41,"l":95.37,"n":101,"o":95.38,"t":"2026-10-06T17:45:00Z","v":4715,"vw":95.375735},{"c":95.41,"h":95.42,"l":95.4,"n":11,"o":95.41,"t":"2026-10-06T18:00:00Z","v":1299,"vw":95.411884},{"c":95.32,"h":95.41,"l":95.3,"n":28,"o":95.41,"t":"2026-10-06T18:15:00Z","v":366475,"vw":95.369933},{"c":95.3299,"h":95.3299,"l":95.315,"n":11,"o":95.325,"t":"2026-10-06T18:30:00Z","v":1692,"vw":95.320521},{"c":95.4,"h":95.4,"l":95.325,"n":41,"o":95.325,"t":"2026-10-06T18:45:00Z","v":5590,"vw":95.35372},{"c":95.395,"h":95.405,"l":95.395,"n":7,"o":95.405,"t":"2026-10-06T19:00:00Z","v":1458,"vw":95.399223},{"c":95.3,"h":95.41,"l":95.3,"n":41,"o":95.39,"t":"2026-10-06T19:15:00Z","v":1783,"vw":95.380512},{"c":95.3499,"h":95.3499,"l":95.2895,"n":21,"o":95.305,"t":"2026-10-06T19:30:00Z","v":2607,"vw":95.323089},{"c":95.4114,"h":95.4114,"l":95.31,"n":15,"o":95.31,"t":"2026-10-06T19:45:00Z","v":866,"vw":95.349603},{"c":95.39,"h":95.39,"l":95.39,"n":4,"o":95.39,"t":"2026-10-06T20:00:00Z","v":257,"vw":95.39},{"c":94.6985,"h":94.73,"l":94.664,"n":19,"o":94.73,"t":"2026-10-07T13:30:00Z","v":1076,"vw":94.714853},{"c":94.6,"h":94.72,"l":94.6,"n":11,"o":94.72,"t":"2026-10-07T13:45:00Z","v":1034,"vw":94.646535},{"c":94.455,"h":94.455,"l":94.4475,"n":6,"o":94.4475,"t":"2026-10-07T14:00:00Z","v":739,"vw":94.451873},{"c":94.5,"h":94.5495,"l":94.39,"n":14,"o":94.42,"t":"2026-10-07T14:15:00Z","v":4871,"vw":94.479917},{"c":94.35,"h":94.475,"l":94.35,"n":26,"o":94.41,"t":"2026-10-07T14:30:00Z","v":1040,"vw":94.416891},{"c":94.41,"h":94.41,"l":94.41,"n":6,"o":94.41,"t":"2026-10-07T14:45:00Z","v":623,"vw":94.41},{"c":94.4052,"h":94.4052,"l":94.2877,"n":8,"o":94.2877,"t":"2026-10-07T15:00:00Z","v":1956,"vw":94.342495},{"c":94.385,"h":94.39,"l":94.38,"n":6,"o":94.38,"t":"2026-10-07T15:15:00Z","v":772,"vw":94.386049},{"c":94.485,"h":94.485,"l":94.36,"n":6,"o":94.36,"t":"2026-10-07T15:30:00Z","v":395,"vw":94.431806},{"c":94.53,"h":94.53,"l":94.44,"n":6,"o":94.44,"t":"2026-10-07T15:45:00Z","v":796,"vw":94.48481},{"c":94.625,"h":94.6607,"l":94.57,"n":13,"o":94.625,"t":"2026-10-07T16:00:00Z","v":1864,"vw":94.622386},{"c":94.68,"h":94.68,"l":94.59,"n":7,"o":94.59,"t":"2026-10-07T16:15:00Z","v":3204,"vw":94.639005},{"c":94.655,"h":94.675,"l":94.655,"n":14,"o":94.675,"t":"2026-10-07T16:30:00Z","v":2049,"vw":94.662949},{"c":94.615,"h":94.645,"l":94.615,"n":3,"o":94.645,"t":"2026-10-07T16:45:00Z","v":514,"vw":94.636637},{"c":94.7999,"h":94.7999,"l":94.59,"n":10,"o":94.59,"t":"2026-10-07T17:00:00Z","v":1033,"vw":94.739084},{"c":94.8199,"h":94.84,"l":94.7102,"n":22,"o":94.7102,"t":"2026-10-07T17:15:00Z","v":12017,"vw":94.771851},{"c":94.8,"h":94.82,"l":94.77,"n":10,"o":94.8,"t":"2026-10-07T17:30:00Z","v":5160,"vw":94.77459},{"c":94.74,"h":94.8099,"l":94.715,"n":18,"o":94.8099,"t":"2026-10-07T17:45:00Z","v":1652,"vw":94.755317},{"c":94.72,"h":94.7898,"l":94.72,"n":8,"o":94.73,"t":"2026-10-07T18:00:00Z","v":2302,"vw":94.746923},{"c":94.715,"h":94.75,"l":94.7101,"n":6,"o":94.75,"t":"2026-10-07T18:30:00Z","v":8989,"vw":94.719555},{"c":94.72,"h":94.7799,"l":94.72,"n":12,"o":94.7799,"t":"2026-10-07T18:45:00Z","v":855,"vw":94.751899},{"c":94.765,"h":94.79,"l":94.7001,"n":22,"o":94.77,"t":"2026-10-07T19:00:00Z","v":4465,"vw":94.741553},{"c":94.7,"h":94.7399,"l":94.685,"n":5,"o":94.7399,"t":"2026-10-07T19:15:00Z","v":1885,"vw":94.708489},{"c":94.63,"h":94.6628,"l":94.63,"n":6,"o":94.6628,"t":"2026-10-07T19:30:00Z","v":640,"vw":94.654385},{"c":94.6,"h":94.63,"l":94.5835,"n":47,"o":94.63,"t":"2026-10-07T19:45:00Z","v":3834,"vw":94.595326},{"c":94.34,"h":94.34,"l":94.25,"n":16,"o":94.25,"t":"2026-10-08T13:30:00Z","v":1304,"vw":94.304831},{"c":94.56,"h":94.56,"l":94.56,"n":1,"o":94.56,"t":"2026-10-08T13:45:00Z","v":3947,"vw":94.56},{"c":94.47,"h":94.5,"l":94.47,"n":5,"o":94.5,"t":"2026-10-08T14:15:00Z","v":339,"vw":94.489672},{"c":94.46,"h":94.5563,"l":94.46,"n":5,"o":94.5563,"t":"2026-10-08T14:30:00Z","v":836,"vw":94.533062},{"c":94.4296,"h":94.4798,"l":94.4296,"n":3,"o":94.4798,"t":"2026-10-08T14:45:00Z","v":2189,"vw":94.472388},{"c":94.2598,"h":94.27,"l":94.21,"n":5,"o":94.21,"t":"2026-10-08T15:15:00Z","v":1128,"vw":94.250782},{"c":94.2,"h":94.2,"l":94.2,"n":1,"o":94.2,"t":"2026-10-08T15:30:00Z","v":183,"vw":94.2},{"c":94.39,"h":94.39,"l":94.33,"n":34,"o":94.33,"t":"2026-10-08T16:00:00Z","v":13664,"vw":94.389546},{"c":94.46,"h":94.64,"l":94.43,"n":65,"o":94.44,"t":"2026-10-08T16:15:00Z","v":5191,"vw":94.524137},{"c":94.475,"h":94.475,"l":94.475,"n":1,"o":94.475,"t":"2026-10-08T16:30:00Z","v":171,"vw":94.475},{"c":94.52,"h":94.52,"l":94.3459,"n":10,"o":94.38,"t":"2026-10-08T16:45:00Z","v":989,"vw":94.41047},{"c":94.48,"h":94.48,"l":94.475,"n":2,"o":94.475,"t":"2026-10-08T17:00:00Z","v":780,"vw":94.478308},{"c":94.56,"h":94.65,"l":94.56,"n":18,"o":94.65,"t":"2026-10-08T17:15:00Z","v":1082,"vw":94.604457},{"c":94.67,"h":94.67,"l":94.59,"n":3,"o":94.59,"t":"2026-10-08T17:30:00Z","v":404,"vw":94.619474},{"c":94.769,"h":94.769,"l":94.769,"n":3,"o":94.769,"t":"2026-10-08T17:45:00Z","v":251,"vw":94.769},{"c":94.8083,"h":94.8085,"l":94.77,"n":4,"o":94.77,"t":"2026-10-08T18:00:00Z","v":562,"vw":94.798775},{"c":94.92,"h":94.92,"l":94.77,"n":8,"o":94.77,"t":"2026-10-08T18:15:00Z","v":6559,"vw":94.907713},{"c":94.835,"h":94.835,"l":94.835,"n":1,"o":94.835,"t":"2026-10-08T18:30:00Z","v":211,"vw":94.835},{"c":94.94,"h":94.94,"l":94.8,"n":29,"o":94.82,"t":"2026-10-08T19:00:00Z","v":3932,"vw":94.818952},{"c":94.935,"h":95.0088,"l":94.9102,"n":22,"o":94.9102,"t":"2026-10-08T19:15:00Z","v":18808,"vw":94.945439},{"c":94.922,"h":94.922,"l":94.8601,"n":9,"o":94.8805,"t":"2026-10-08T19:30:00Z","v":674,"vw":94.883314},{"c":94.98,"h":94.989,"l":94.98,"n":15,"o":94.989,"t":"2026-10-08T19:45:00Z","v":570,"vw":94.982647},{"c":95.02,"h":95.02,"l":95.02,"n":4,"o":95.02,"t":"2026-10-08T20:00:00Z","v":225,"vw":95.02},{"c":96.01,"h":96.01,"l":95,"n":19,"o":95.4,"t":"2026-10-09T08:45:00Z","v":2008,"vw":95.48815},{"c":96,"h":96,"l":95.15,"n":68,"o":95.15,"t":"2026-10-09T11:15:00Z","v":4675,"vw":95.436979},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-09T11:30:00Z","v":2984,"vw":95.3},{"c":95.21,"h":95.42,"l":95.21,"n":6,"o":95.42,"t":"2026-10-09T13:30:00Z","v":2127,"vw":95.394578},{"c":95.3458,"h":95.3458,"l":95.17,"n":9,"o":95.24,"t":"2026-10-09T13:45:00Z","v":2669,"vw":95.316838},{"c":95.305,"h":95.3999,"l":95.22,"n":9,"o":95.22,"t":"2026-10-09T14:00:00Z","v":1297,"vw":95.336289},{"c":95.355,"h":95.3999,"l":95.265,"n":13,"o":95.3999,"t":"2026-10-09T14:15:00Z","v":4131,"vw":95.317459},{"c":95.25,"h":95.325,"l":95.25,"n":10,"o":95.325,"t":"2026-10-09T14:30:00Z","v":1550,"vw":95.281769},{"c":95.335,"h":95.335,"l":95.24,"n":7,"o":95.3,"t":"2026-10-09T14:45:00Z","v":758,"vw":95.278582},{"c":95.4,"h":95.4,"l":95.27,"n":6,"o":95.39,"t":"2026-10-09T15:00:00Z","v":805,"vw":95.332469},{"c":95.48,"h":95.51,"l":95.475,"n":8,"o":95.51,"t":"2026-10-09T15:15:00Z","v":642,"vw":95.483938},{"c":95.47,"h":95.47,"l":95.47,"n":1,"o":95.47,"t":"2026-10-09T15:30:00Z","v":100,"vw":95.47},{"c":95.38,"h":95.39,"l":95.365,"n":6,"o":95.39,"t":"2026-10-09T15:45:00Z","v":679,"vw":95.38412},{"c":95.4399,"h":95.4399,"l":95.34,"n":8,"o":95.395,"t":"2026-10-09T16:00:00Z","v":1415,"vw":95.389739},{"c":95.4,"h":95.4,"l":95.37,"n":10,"o":95.37,"t":"2026-10-09T16:15:00Z","v":1497,"vw":95.397241},{"c":95.4751,"h":95.49,"l":95.42,"n":12,"o":95.455,"t":"2026-10-09T16:30:00Z","v":2158,"vw":95.453893},{"c":95.4892,"h":95.5083,"l":95.4892,"n":8,"o":95.5,"t":"2026-10-09T16:45:00Z","v":1001,"vw":95.495958},{"c":95.51,"h":95.52,"l":95.485,"n":7,"o":95.485,"t":"2026-10-09T17:00:00Z","v":1659,"vw":95.508473},{"c":95.495,"h":95.51,"l":95.46,"n":7,"o":95.51,"t":"2026-10-09T17:15:00Z","v":1100,"vw":95.48664},{"c":95.54,"h":95.55,"l":95.54,"n":5,"o":95.55,"t":"2026-10-09T17:30:00Z","v":593,"vw":95.543822},{"c":95.64,"h":95.64,"l":95.52,"n":11,"o":95.5999,"t":"2026-10-09T17:45:00Z","v":1656,"vw":95.58117},{"c":95.63,"h":95.69,"l":95.63,"n":6,"o":95.635,"t":"2026-10-09T18:00:00Z","v":487,"vw":95.649392},{"c":95.63,"h":95.63,"l":95.615,"n":3,"o":95.615,"t":"2026-10-09T18:15:00Z","v":1219,"vw":95.6175},{"c":95.6099,"h":95.6099,"l":95.59,"n":4,"o":95.59,"t":"2026-10-09T18:30:00Z","v":467,"vw":95.597061},{"c":95.635,"h":95.635,"l":95.635,"n":1,"o":95.635,"t":"2026-10-09T18:45:00Z","v":300,"vw":95.635},{"c":95.64,"h":95.655,"l":95.6379,"n":7,"o":95.655,"t":"2026-10-09T19:00:00Z","v":2083,"vw":95.649659},{"c":95.6634,"h":95.69,"l":95.59,"n":29,"o":95.625,"t":"2026-10-09T19:15:00Z","v":4926,"vw":95.646411},{"c":95.68,"h":95.68,"l":95.67,"n":8,"o":95.67,"t":"2026-10-09T19:30:00Z","v":562,"vw":95.672165},{"c":95.61,"h":95.615,"l":95.585,"n":27,"o":95.585,"t":"2026-10-09T19:45:00Z","v":2869,"vw":95.591732},{"c":95.63,"h":95.63,"l":95.63,"n":7,"o":95.63,"t":"2026-10-09T20:00:00Z","v":158,"vw":95.63},{"c":95.5,"h":95.77,"l":95.33,"n":21,"o":95.77,"t":"2026-10-12T13:30:00Z","v":3452,"vw":95.571935},{"c":95.545,"h":95.545,"l":95.545,"n":2,"o":95.545,"t":"2026-10-12T14:15:00Z","v":524,"vw":95.545},{"c":95.5626,"h":95.565,"l":95.545,"n":6,"o":95.545,"t":"2026-10-12T14:30:00Z","v":595,"vw":95.551779},{"c":95.595,"h":95.6,"l":95.595,"n":6,"o":95.6,"t":"2026-10-12T14:45:00Z","v":1048,"vw":95.5975},{"c":95.58,"h":95.5981,"l":95.56,"n":9,"o":95.56,"t":"2026-10-12T15:00:00Z","v":1803,"vw":95.582176},{"c":95.545,"h":95.545,"l":95.545,"n":1,"o":95.545,"t":"2026-10-12T15:15:00Z","v":500,"vw":95.545},{"c":95.6268,"h":95.6268,"l":95.585,"n":4,"o":95.585,"t":"2026-10-12T15:30:00Z","v":2809,"vw":95.586554},{"c":95.6284,"h":95.6284,"l":95.6284,"n":3,"o":95.6284,"t":"2026-10-12T15:45:00Z","v":1093,"vw":95.6284},{"c":95.6,"h":95.6,"l":95.58,"n":3,"o":95.58,"t":"2026-10-12T16:00:00Z","v":643,"vw":95.588281},{"c":95.5428,"h":95.625,"l":95.5401,"n":10,"o":95.625,"t":"2026-10-12T16:15:00Z","v":1500,"vw":95.585987},{"c":95.57,"h":95.57,"l":95.57,"n":1,"o":95.57,"t":"2026-10-12T16:45:00Z","v":100,"vw":95.57},{"c":95.51,"h":95.51,"l":95.51,"n":2,"o":95.51,"t":"2026-10-12T17:00:00Z","v":163,"vw":95.51},{"c":95.54,"h":95.59,"l":95.51,"n":17,"o":95.545,"t":"2026-10-12T17:15:00Z","v":1689,"vw":95.537505},{"c":95.51,"h":95.529,"l":95.47,"n":9,"o":95.51,"t":"2026-10-12T17:30:00Z","v":1796,"vw":95.518659},{"c":95.51,"h":95.5175,"l":95.49,"n":4,"o":95.5175,"t":"2026-10-12T17:45:00Z","v":20793,"vw":95.490309},{"c":95.5282,"h":95.5282,"l":95.5282,"n":1,"o":95.5282,"t":"2026-10-12T18:00:00Z","v":397,"vw":95.5282},{"c":95.42,"h":95.4799,"l":95.4,"n":7,"o":95.4799,"t":"2026-10-12T18:15:00Z","v":963,"vw":95.449532},{"c":95.4,"h":95.4,"l":95.4,"n":1,"o":95.4,"t":"2026-10-12T18:30:00Z","v":750,"vw":95.4},{"c":95.345,"h":95.345,"l":95.345,"n":1,"o":95.345,"t":"2026-10-12T18:45:00Z","v":2023,"vw":95.345},{"c":95.38,"h":95.39,"l":95.38,"n":2,"o":95.39,"t":"2026-10-12T19:00:00Z","v":1289,"vw":95.38187},{"c":95.38,"h":95.38,"l":95.3409,"n":4,"o":95.3694,"t":"2026-10-12T19:15:00Z","v":2104,"vw":95.373114},{"c":95.37,"h":95.37,"l":95.37,"n":3,"o":95.37,"t":"2026-10-12T19:30:00Z","v":352,"vw":95.37},{"c":95.45,"h":95.45,"l":95.3601,"n":16,"o":95.3601,"t":"2026-10-12T19:45:00Z","v":769,"vw":95.412629},{"c":95.49,"h":95.49,"l":95.49,"n":7,"o":95.49,"t":"2026-10-12T20:00:00Z","v":182,"vw":95.49},{"c":95.4731,"h":95.62,"l":95.4731,"n":13,"o":95.62,"t":"2026-10-13T13:30:00Z","v":1200,"vw":95.57669},{"c":95.215,"h":95.4719,"l":95.215,"n":10,"o":95.4719,"t":"2026-10-13T13:45:00Z","v":694,"vw":95.347862},{"c":95.155,"h":95.155,"l":95.02,"n":8,"o":95.15,"t":"2026-10-13T14:00:00Z","v":4312,"vw":95.134967},{"c":95.14,"h":95.145,"l":95.11,"n":9,"o":95.14,"t":"2026-10-13T14:15:00Z","v":1695,"vw":95.137588},{"c":95.06,"h":95.0999,"l":95.0501,"n":14,"o":95.0999,"t":"2026-10-13T14:30:00Z","v":4233,"vw":95.061001},{"c":95.0628,"h":95.09,"l":95.0407,"n":21,"o":95.0483,"t":"2026-10-13T14:45:00Z","v":3434,"vw":95.054713},{"c":95.135,"h":95.14,"l":95.08,"n":42,"o":95.09,"t":"2026-10-13T15:00:00Z","v":3741,"vw":95.112852},{"c":95.0391,"h":95.125,"l":95.0391,"n":2,"o":95.125,"t":"2026-10-13T15:15:00Z","v":438,"vw":95.102446},{"c":95.01,"h":95.01,"l":95.01,"n":4,"o":95.01,"t":"2026-10-13T15:45:00Z","v":126,"vw":95.01},{"c":95.0645,"h":95.0645,"l":95.0429,"n":4,"o":95.06,"t":"2026-10-13T16:00:00Z","v":444,"vw":95.054511},{"c":95.18,"h":95.18,"l":95.1469,"n":6,"o":95.155,"t":"2026-10-13T16:15:00Z","v":683,"vw":95.157417},{"c":95.2195,"h":95.2195,"l":95.2,"n":6,"o":95.2,"t":"2026-10-13T16:30:00Z","v":2278,"vw":95.200929},{"c":95.23,"h":95.2772,"l":95.23,"n":2,"o":95.2772,"t":"2026-10-13T16:45:00Z","v":415,"vw":95.265827},{"c":95.205,"h":95.205,"l":95.19,"n":3,"o":95.19,"t":"2026-10-13T17:00:00Z","v":720,"vw":95.200431},{"c":95.17,"h":95.18,"l":95.17,"n":5,"o":95.18,"t":"2026-10-13T17:15:00Z","v":618,"vw":95.178194},{"c":95.3,"h":95.3082,"l":95.18,"n":21,"o":95.22,"t":"2026-10-13T17:30:00Z","v":2333,"vw":95.261012},{"c":95.28,"h":95.295,"l":95.28,"n":3,"o":95.295,"t":"2026-10-13T17:45:00Z","v":826,"vw":95.293182},{"c":95.44,"h":95.44,"l":95.3601,"n":24,"o":95.415,"t":"2026-10-13T18:15:00Z","v":3154,"vw":95.388985},{"c":95.5,"h":95.5,"l":95.44,"n":14,"o":95.44,"t":"2026-10-13T18:30:00Z","v":1046,"vw":95.462712},{"c":95.5,"h":95.5,"l":95.435,"n":9,"o":95.48,"t":"2026-10-13T18:45:00Z","v":2074,"vw":95.461264},{"c":95.54,"h":95.54,"l":95.46,"n":8,"o":95.48,"t":"2026-10-13T19:00:00Z","v":359,"vw":95.492326},{"c":95.49,"h":95.53,"l":95.47,"n":6,"o":95.53,"t":"2026-10-13T19:15:00Z","v":559,"vw":95.486113},{"c":95.47,"h":95.5,"l":95.4601,"n":18,"o":95.48,"t":"2026-10-13T19:30:00Z","v":1210,"vw":95.476402},{"c":95.4,"h":95.47,"l":95.3848,"n":32,"o":95.47,"t":"2026-10-13T19:45:00Z","v":3749,"vw":95.424636},{"c":95.44,"h":95.44,"l":95.44,"n":3,"o":95.44,"t":"2026-10-13T20:00:00Z","v":127,"vw":95.44},{"c":94.95,"h":94.995,"l":94.79,"n":15,"o":94.83,"t":"2026-10-14T13:30:00Z","v":1989,"vw":94.847634},{"c":94.87,"h":94.9295,"l":94.87,"n":13,"o":94.89,"t":"2026-10-14T13:45:00Z","v":10093,"vw":94.917819},{"c":94.555,"h":94.63,"l":94.555,"n":10,"o":94.6024,"t":"2026-10-14T14:00:00Z","v":3206,"vw":94.588471},{"c":94.55,"h":94.555,"l":94.5006,"n":14,"o":94.55,"t":"2026-10-14T14:15:00Z","v":2570,"vw":94.533871},{"c":94.61,"h":94.61,"l":94.5,"n":30,"o":94.57,"t":"2026-10-14T14:30:00Z","v":2154,"vw":94.549821},{"c":94.5,"h":94.5,"l":94.41,"n":170,"o":94.5,"t":"2026-10-14T14:45:00Z","v":37662,"vw":94.4268},{"c":94.44,"h":94.44,"l":94.3251,"n":21,"o":94.44,"t":"2026-10-14T15:00:00Z","v":3734,"vw":94.351837},{"c":94.46,"h":94.46,"l":94.46,"n":5,"o":94.46,"t":"2026-10-14T15:15:00Z","v":323,"vw":94.46},{"c":94.33,"h":94.431,"l":94.33,"n":9,"o":94.4,"t":"2026-10-14T15:30:00Z","v":11750,"vw":94.378111},{"c":94.41,"h":94.4399,"l":94.3,"n":16,"o":94.33,"t":"2026-10-14T15:45:00Z","v":2797,"vw":94.415406},{"c":94.33,"h":94.34,"l":94.24,"n":14,"o":94.24,"t":"2026-10-14T16:15:00Z","v":924,"vw":94.278402},{"c":94.38,"h":94.38,"l":94.34,"n":4,"o":94.34,"t":"2026-10-14T16:30:00Z","v":586,"vw":94.353824},{"c":94.3759,"h":94.3981,"l":94.35,"n":26,"o":94.35,"t":"2026-10-14T16:45:00Z","v":2449,"vw":94.373325},{"c":94.355,"h":94.4199,"l":94.355,"n":16,"o":94.405,"t":"2026-10-14T17:00:00Z","v":1624,"vw":94.384919},{"c":94.28,"h":94.34,"l":94.28,"n":8,"o":94.315,"t":"2026-10-14T17:30:00Z","v":716,"vw":94.318328},{"c":94.26,"h":94.26,"l":94.26,"n":46,"o":94.26,"t":"2026-10-14T17:45:00Z","v":1194,"vw":94.26},{"c":94.2292,"h":94.2292,"l":94.14,"n":21,"o":94.14,"t":"2026-10-14T18:00:00Z","v":2185,"vw":94.193782},{"c":94.29,"h":94.3299,"l":94.29,"n":7,"o":94.3299,"t":"2026-10-14T18:15:00Z","v":614,"vw":94.319347},{"c":94.305,"h":94.32,"l":94.28,"n":18,"o":94.32,"t":"2026-10-14T18:30:00Z","v":1129,"vw":94.29769},{"c":94.31,"h":94.36,"l":94.31,"n":11,"o":94.31,"t":"2026-10-14T18:45:00Z","v":1646,"vw":94.324896},{"c":94.39,"h":94.39,"l":94.32,"n":3,"o":94.32,"t":"2026-10-14T19:00:00Z","v":457,"vw":94.374444},{"c":94.46,"h":94.4708,"l":94.4,"n":63,"o":94.4,"t":"2026-10-14T19:15:00Z","v":22891,"vw":94.412547},{"c":94.5153,"h":94.5153,"l":94.4,"n":86,"o":94.5,"t":"2026-10-14T19:30:00Z","v":9585,"vw":94.461245},{"c":94.62,"h":94.62,"l":94.43,"n":73,"o":94.46,"t":"2026-10-14T19:45:00Z","v":11261,"vw":94.492183},{"c":94.78,"h":94.78,"l":94.78,"n":6,"o":94.78,"t":"2026-10-14T20:00:00Z","v":12800,"vw":94.78},{"c":94.78,"h":94.78,"l":94.77,"n":7,"o":94.77,"t":"2026-10-15T09:00:00Z","v":1005,"vw":94.775},{"c":94.58,"h":94.58,"l":94.58,"n":1,"o":94.58,"t":"2026-10-15T12:15:00Z","v":616,"vw":94.58},{"c":94.7,"h":94.7,"l":94.7,"n":10,"o":94.7,"t":"2026-10-15T13:30:00Z","v":2164,"vw":94.7},{"c":94.6849,"h":94.6849,"l":94.6849,"n":3,"o":94.6849,"t":"2026-10-15T13:45:00Z","v":313,"vw":94.6849},{"c":94.895,"h":94.9736,"l":94.855,"n":15,"o":94.9464,"t":"2026-10-15T14:00:00Z","v":835,"vw":94.897371},{"c":94.92,"h":94.985,"l":94.92,"n":12,"o":94.955,"t":"2026-10-15T14:15:00Z","v":1637,"vw":94.957957},{"c":95.145,"h":95.2,"l":94.965,"n":25,"o":94.965,"t":"2026-10-15T14:30:00Z","v":3766,"vw":95.092844},{"c":95.28,"h":95.28,"l":95.06,"n":11,"o":95.145,"t":"2026-10-15T14:45:00Z","v":4855,"vw":95.212456},{"c":95.3999,"h":95.3999,"l":95.28,"n":24,"o":95.285,"t":"2026-10-15T15:00:00Z","v":1990,"vw":95.318132},{"c":95.39,"h":95.44,"l":95.37,"n":75,"o":95.44,"t":"2026-10-15T15:15:00Z","v":12023,"vw":95.423546},{"c":95.35,"h":95.35,"l":95.35,"n":1,"o":95.35,"t":"2026-10-15T15:30:00Z","v":167,"vw":95.35},{"c":95.34,"h":95.3849,"l":95.33,"n":7,"o":95.3849,"t":"2026-10-15T15:45:00Z","v":713,"vw":95.353765},{"c":95.24,"h":95.345,"l":95.24,"n":14,"o":95.345,"t":"2026-10-15T16:00:00Z","v":1495,"vw":95.305175},{"c":95.24,"h":95.25,"l":95.24,"n":21,"o":95.245,"t":"2026-10-15T16:15:00Z","v":1285,"vw":95.244496},{"c":95.31,"h":95.345,"l":95.28,"n":20,"o":95.28,"t":"2026-10-15T16:30:00Z","v":1943,"vw":95.310073},{"c":95.365,"h":95.365,"l":95.29,"n":15,"o":95.34,"t":"2026-10-15T16:45:00Z","v":1472,"vw":95.341469},{"c":95.37,"h":95.375,"l":95.35,"n":23,"o":95.375,"t":"2026-10-15T17:00:00Z","v":4503,"vw":95.35479},{"c":95.41,"h":95.4197,"l":95.39,"n":20,"o":95.4197,"t":"2026-10-15T17:15:00Z","v":4017,"vw":95.403877},{"c":95.5,"h":95.53,"l":95.45,"n":15,"o":95.46,"t":"2026-10-15T17:30:00Z","v":1579,"vw":95.492911},{"c":95.5289,"h":95.5289,"l":95.5289,"n":3,"o":95.5289,"t":"2026-10-15T17:45:00Z","v":175,"vw":95.5289},{"c":95.43,"h":95.545,"l":95.43,"n":20,"o":95.545,"t":"2026-10-15T18:00:00Z","v":3157,"vw":95.482585},{"c":95.44,"h":95.49,"l":95.42,"n":16,"o":95.42,"t":"2026-10-15T18:15:00Z","v":2384,"vw":95.444972},{"c":95.475,"h":95.485,"l":95.43,"n":17,"o":95.4787,"t":"2026-10-15T18:30:00Z","v":1453,"vw":95.464553},{"c":95.51,"h":95.51,"l":95.5,"n":6,"o":95.5,"t":"2026-10-15T18:45:00Z","v":604,"vw":95.506184},{"c":95.65,"h":95.65,"l":95.51,"n":67,"o":95.51,"t":"2026-10-15T19:00:00Z","v":9230,"vw":95.593247},{"c":95.72,"h":95.77,"l":95.69,"n":112,"o":95.7,"t":"2026-10-15T19:15:00Z","v":15001,"vw":95.725516},{"c":95.77,"h":95.775,"l":95.73,"n":23,"o":95.735,"t":"2026-10-15T19:30:00Z","v":2144,"vw":95.747652},{"c":95.79,"h":95.84,"l":95.69,"n":95,"o":95.78,"t":"2026-10-15T19:45:00Z","v":8003,"vw":95.776658},{"c":96.45,"h":96.45,"l":96.45,"n":1,"o":96.45,"t":"2026-10-16T08:45:00Z","v":100,"vw":96.45},{"c":95.62,"h":95.62,"l":95.62,"n":11,"o":95.62,"t":"2026-10-16T11:00:00Z","v":250,"vw":95.62},{"c":96.195,"h":96.2099,"l":96.01,"n":21,"o":96.01,"t":"2026-10-16T13:30:00Z","v":3994,"vw":96.087322},{"c":96.2172,"h":96.2782,"l":96.215,"n":5,"o":96.215,"t":"2026-10-16T13:45:00Z","v":377,"vw":96.234965},{"c":95.95,"h":96.234,"l":95.94,"n":10,"o":96.234,"t":"2026-10-16T14:00:00Z","v":1180,"vw":96.04418},{"c":95.99,"h":95.99,"l":95.84,"n":12,"o":95.99,"t":"2026-10-16T14:15:00Z","v":1444,"vw":95.910012},{"c":95.95,"h":95.995,"l":95.95,"n":17,"o":95.99,"t":"2026-10-16T14:30:00Z","v":1646,"vw":95.983276},{"c":96.03,"h":96.1199,"l":95.995,"n":13,"o":95.995,"t":"2026-10-16T14:45:00Z","v":1897,"vw":96.07305},{"c":95.875,"h":95.95,"l":95.875,"n":7,"o":95.95,"t":"2026-10-16T15:00:00Z","v":1351,"vw":95.910806},{"c":95.72,"h":95.865,"l":95.72,"n":33,"o":95.865,"t":"2026-10-16T15:15:00Z","v":14795,"vw":95.744901},{"c":95.71,"h":95.72,"l":95.71,"n":2,"o":95.72,"t":"2026-10-16T15:30:00Z","v":300,"vw":95.716667},{"c":95.435,"h":95.435,"l":95.41,"n":3,"o":95.41,"t":"2026-10-16T15:45:00Z","v":337,"vw":95.426331},{"c":95.51,"h":95.51,"l":95.42,"n":19,"o":95.47,"t":"2026-10-16T16:00:00Z","v":1617,"vw":95.476655},{"c":95.485,"h":95.5402,"l":95.48,"n":21,"o":95.5,"t":"2026-10-16T16:15:00Z","v":2051,"vw":95.500668},{"c":95.4434,"h":95.5099,"l":95.41,"n":41,"o":95.41,"t":"2026-10-16T16:30:00Z","v":6621,"vw":95.482698},{"c":95.31,"h":95.44,"l":95.31,"n":19,"o":95.4,"t":"2026-10-16T16:45:00Z","v":1548,"vw":95.367939},{"c":95.05,"h":95.385,"l":95.05,"n":8,"o":95.385,"t":"2026-10-16T17:00:00Z","v":583,"vw":95.161631},{"c":95.1125,"h":95.1125,"l":95.05,"n":5,"o":95.05,"t":"2026-10-16T17:15:00Z","v":270,"vw":95.08343},{"c":95.33,"h":95.33,"l":95.06,"n":16,"o":95.06,"t":"2026-10-16T17:30:00Z","v":2015,"vw":95.173078},{"c":95.0101,"h":95.255,"l":95.0101,"n":29,"o":95.255,"t":"2026-10-16T17:45:00Z","v":4887,"vw":95.069632},{"c":94.99,"h":95.0164,"l":94.97,"n":38,"o":95.0164,"t":"2026-10-16T18:00:00Z","v":14827,"vw":94.996696},{"c":94.96,"h":94.98,"l":94.93,"n":17,"o":94.93,"t":"2026-10-16T18:15:00Z","v":2383,"vw":94.958771},{"c":95,"h":95,"l":94.94,"n":14,"o":94.94,"t":"2026-10-16T18:30:00Z","v":2071,"vw":94.961811},{"c":94.95,"h":95.03,"l":94.89,"n":19,"o":94.97,"t":"2026-10-16T18:45:00Z","v":2703,"vw":94.978378},{"c":95.01,"h":95.01,"l":94.89,"n":12,"o":94.97,"t":"2026-10-16T19:00:00Z","v":1067,"vw":94.96353},{"c":95.065,"h":95.065,"l":95.06,"n":5,"o":95.06,"t":"2026-10-16T19:15:00Z","v":1783,"vw":95.064576},{"c":95.02,"h":95.1,"l":94.98,"n":23,"o":95.1,"t":"2026-10-16T19:30:00Z","v":2756,"vw":95.05155},{"c":95.19,"h":95.2,"l":95.07,"n":22,"o":95.07,"t":"2026-10-16T19:45:00Z","v":2420,"vw":95.157571},{"c":95.51,"h":95.51,"l":95.51,"n":11,"o":95.51,"t":"2026-10-19T13:30:00Z","v":1734,"vw":95.51},{"c":95.225,"h":95.225,"l":95.19,"n":8,"o":95.19,"t":"2026-10-19T13:45:00Z","v":839,"vw":95.203814},{"c":95.155,"h":95.155,"l":95,"n":18,"o":95,"t":"2026-10-19T14:00:00Z","v":820,"vw":95.067785},{"c":95.09,"h":95.22,"l":95.09,"n":24,"o":95.22,"t":"2026-10-19T14:15:00Z","v":3209,"vw":95.157777},{"c":94.96,"h":95.0467,"l":94.94,"n":10,"o":95.0467,"t":"2026-10-19T14:30:00Z","v":1247,"vw":94.986551},{"c":95.0898,"h":95.0898,"l":94.96,"n":13,"o":94.99,"t":"2026-10-19T14:45:00Z","v":2124,"vw":95.039767},{"c":95.2,"h":95.2,"l":95.1,"n":14,"o":95.1,"t":"2026-10-19T15:00:00Z","v":2314,"vw":95.159206},{"c":95.3475,"h":95.3475,"l":95.255,"n":15,"o":95.275,"t":"2026-10-19T15:15:00Z","v":2088,"vw":95.292621},{"c":95.29,"h":95.3329,"l":95.26,"n":14,"o":95.33,"t":"2026-10-19T15:30:00Z","v":2012,"vw":95.305304},{"c":95.285,"h":95.33,"l":95.285,"n":9,"o":95.31,"t":"2026-10-19T15:45:00Z","v":3734,"vw":95.317746},{"c":95.22,"h":95.22,"l":95.22,"n":2,"o":95.22,"t":"2026-10-19T16:00:00Z","v":200,"vw":95.22},{"c":95.05,"h":95.07,"l":95.05,"n":13,"o":95.07,"t":"2026-10-19T16:15:00Z","v":457,"vw":95.063115},{"c":95.0601,"h":95.08,"l":95.05,"n":6,"o":95.05,"t":"2026-10-19T16:30:00Z","v":1008,"vw":95.061259},{"c":95.04,"h":95.09,"l":95.03,"n":8,"o":95.09,"t":"2026-10-19T16:45:00Z","v":1443,"vw":95.048492},{"c":95.03,"h":95.04,"l":95,"n":31,"o":95.02,"t":"2026-10-19T17:00:00Z","v":2513,"vw":95.01691},{"c":95.07,"h":95.07,"l":95.02,"n":16,"o":95.02,"t":"2026-10-19T17:15:00Z","v":1208,"vw":95.033531},{"c":95.06,"h":95.06,"l":95.02,"n":6,"o":95.02,"t":"2026-10-19T17:30:00Z","v":367,"vw":95.032903},{"c":95.0954,"h":95.0954,"l":95.02,"n":18,"o":95.02,"t":"2026-10-19T17:45:00Z","v":5417,"vw":95.072979},{"c":95.07,"h":95.07,"l":95.011,"n":26,"o":95.07,"t":"2026-10-19T18:00:00Z","v":5108,"vw":95.021257},{"c":95.08,"h":95.1299,"l":95.07,"n":14,"o":95.1299,"t":"2026-10-19T18:15:00Z","v":2894,"vw":95.083375},{"c":95,"h":95.045,"l":95,"n":13,"o":95.02,"t":"2026-10-19T18:30:00Z","v":3744,"vw":95.027692},{"c":95.08,"h":95.125,"l":95.07,"n":9,"o":95.125,"t":"2026-10-19T18:45:00Z","v":773,"vw":95.096299},{"c":95.09,"h":95.115,"l":95.04,"n":24,"o":95.115,"t":"2026-10-19T19:00:00Z","v":1874,"vw":95.074915},{"c":95.12,"h":95.145,"l":95.085,"n":12,"o":95.085,"t":"2026-10-19T19:15:00Z","v":705,"vw":95.121164},{"c":95.13,"h":95.13,"l":95.12,"n":18,"o":95.125,"t":"2026-10-19T19:30:00Z","v":1020,"vw":95.122626},{"c":94.93,"h":95.04,"l":94.93,"n":44,"o":95.03,"t":"2026-10-19T19:45:00Z","v":4202,"vw":95.004148},{"c":94.94,"h":94.94,"l":94.93,"n":6,"o":94.93,"t":"2026-10-20T09:45:00Z","v":1003,"vw":94.934995},{"c":95.365,"h":95.365,"l":95.11,"n":39,"o":95.11,"t":"2026-10-20T13:30:00Z","v":2815,"vw":95.22709},{"c":95.63,"h":95.658,"l":95.415,"n":43,"o":95.415,"t":"2026-10-20T13:45:00Z","v":35371,"vw":95.602409},{"c":95.605,"h":95.7,"l":95.54,"n":18,"o":95.7,"t":"2026-10-20T14:00:00Z","v":27526,"vw":95.562091},{"c":95.9964,"h":95.9964,"l":95.9964,"n":7,"o":95.9964,"t":"2026-10-20T14:15:00Z","v":297,"vw":95.9964},{"c":96.08,"h":96.08,"l":95.98,"n":33,"o":96.0319,"t":"2026-10-20T14:30:00Z","v":2455,"vw":96.025099},{"c":96.24,"h":96.275,"l":96.13,"n":6,"o":96.16,"t":"2026-10-20T14:45:00Z","v":1212,"vw":96.223696},{"c":95.9575,"h":96.19,"l":95.9575,"n":13,"o":96.19,"t":"2026-10-20T15:00:00Z","v":1861,"vw":96.122261},{"c":95.935,"h":95.965,"l":95.935,"n":3,"o":95.965,"t":"2026-10-20T15:15:00Z","v":677,"vw":95.941923},{"c":95.89,"h":95.9199,"l":95.82,"n":17,"o":95.88,"t":"2026-10-20T15:30:00Z","v":3308,"vw":95.882037},{"c":95.89,"h":95.9899,"l":95.88,"n":11,"o":95.88,"t":"2026-10-20T15:45:00Z","v":4767,"vw":95.954412},{"c":95.865,"h":95.92,"l":95.821,"n":11,"o":95.92,"t":"2026-10-20T16:00:00Z","v":2105,"vw":95.862179},{"c":95.865,"h":95.88,"l":95.865,"n":5,"o":95.88,"t":"2026-10-20T16:15:00Z","v":447,"vw":95.874554},{"c":95.925,"h":95.925,"l":95.8719,"n":26,"o":95.89,"t":"2026-10-20T16:30:00Z","v":4319,"vw":95.885451},{"c":95.825,"h":95.95,"l":95.79,"n":7,"o":95.93,"t":"2026-10-20T16:45:00Z","v":1209,"vw":95.85664},{"c":95.77,"h":95.85,"l":95.77,"n":11,"o":95.85,"t":"2026-10-20T17:00:00Z","v":1227,"vw":95.785846},{"c":95.85,"h":95.8794,"l":95.78,"n":20,"o":95.78,"t":"2026-10-20T17:15:00Z","v":3250,"vw":95.83344},{"c":95.97,"h":95.97,"l":95.9101,"n":7,"o":95.9299,"t":"2026-10-20T17:30:00Z","v":978,"vw":95.931194},{"c":95.94,"h":96,"l":95.94,"n":10,"o":95.96,"t":"2026-10-20T17:45:00Z","v":1092,"vw":95.959},{"c":95.985,"h":95.985,"l":95.94,"n":11,"o":95.94,"t":"2026-10-20T18:00:00Z","v":841,"vw":95.964881},{"c":95.96,"h":95.98,"l":95.96,"n":14,"o":95.97,"t":"2026-10-20T18:15:00Z","v":1179,"vw":95.97252},{"c":95.9,"h":95.955,"l":95.9,"n":6,"o":95.955,"t":"2026-10-20T18:30:00Z","v":573,"vw":95.921327},{"c":95.9799,"h":95.9799,"l":95.94,"n":34,"o":95.95,"t":"2026-10-20T18:45:00Z","v":2661,"vw":95.95486},{"c":95.95,"h":96.03,"l":95.95,"n":16,"o":95.97,"t":"2026-10-20T19:00:00Z","v":1305,"vw":95.985123},{"c":95.93,"h":95.965,"l":95.92,"n":11,"o":95.95,"t":"2026-10-20T19:15:00Z","v":1426,"vw":95.936446},{"c":95.98,"h":95.98,"l":95.93,"n":21,"o":95.935,"t":"2026-10-20T19:30:00Z","v":1044,"vw":95.948838},{"c":95.96,"h":96,"l":95.95,"n":31,"o":95.97,"t":"2026-10-20T19:45:00Z","v":18963,"vw":95.997164},{"c":96.03,"h":96.03,"l":96.03,"n":6,"o":96.03,"t":"2026-10-20T20:00:00Z","v":197,"vw":96.03},{"c":97.032,"h":97.032,"l":95.92,"n":20,"o":95.92,"t":"2026-10-20T21:45:00Z","v":1260,"vw":96.811533},{"c":96.39,"h":96.44,"l":96.1007,"n":16,"o":96.44,"t":"2026-10-21T13:30:00Z","v":2771,"vw":96.391416},{"c":96.47,"h":96.47,"l":96.41,"n":5,"o":96.41,"t":"2026-10-21T13:45:00Z","v":849,"vw":96.448506},{"c":96.165,"h":96.3812,"l":96.05,"n":13,"o":96.3812,"t":"2026-10-21T14:00:00Z","v":1959,"vw":96.218848},{"c":96.2,"h":96.28,"l":96.2,"n":23,"o":96.28,"t":"2026-10-21T14:15:00Z","v":4227,"vw":96.24229},{"c":96.31,"h":96.31,"l":96.245,"n":10,"o":96.245,"t":"2026-10-21T14:30:00Z","v":2365,"vw":96.277006},{"c":96.28,"h":96.4,"l":96.28,"n":9,"o":96.365,"t":"2026-10-21T14:45:00Z","v":1388,"vw":96.349618},{"c":96.2701,"h":96.3151,"l":96.25,"n":23,"o":96.28,"t":"2026-10-21T15:00:00Z","v":118387,"vw":96.289661},{"c":96.37,"h":96.37,"l":96.26,"n":11,"o":96.3051,"t":"2026-10-21T15:15:00Z","v":891,"vw":96.305961},{"c":96.39,"h":96.39,"l":96.35,"n":13,"o":96.37,"t":"2026-10-21T15:30:00Z","v":2308,"vw":96.367827},{"c":96.4899,"h":96.4899,"l":96.42,"n":8,"o":96.42,"t":"2026-10-21T15:45:00Z","v":8721,"vw":96.484451},{"c":96.41,"h":96.4666,"l":96.38,"n":15,"o":96.44,"t":"2026-10-21T16:00:00Z","v":2189,"vw":96.421033},{"c":96.45,"h":96.45,"l":96.43,"n":11,"o":96.445,"t":"2026-10-21T16:15:00Z","v":1815,"vw":96.441468},{"c":96.45,"h":96.45,"l":96.3942,"n":10,"o":96.42,"t":"2026-10-21T16:30:00Z","v":1096,"vw":96.410071},{"c":96.5111,"h":96.5399,"l":96.46,"n":13,"o":96.48,"t":"2026-10-21T16:45:00Z","v":1478,"vw":96.497381},{"c":96.471,"h":96.495,"l":96.46,"n":9,"o":96.46,"t":"2026-10-21T17:00:00Z","v":910,"vw":96.469842},{"c":96.4901,"h":96.515,"l":96.479,"n":14,"o":96.479,"t":"2026-10-21T17:15:00Z","v":5735,"vw":96.492731},{"c":96.485,"h":96.52,"l":96.45,"n":24,"o":96.49,"t":"2026-10-21T17:30:00Z","v":32039,"vw":96.463023},{"c":96.54,"h":96.54,"l":96.5,"n":15,"o":96.525,"t":"2026-10-21T17:45:00Z","v":3476,"vw":96.52155},{"c":96.525,"h":96.545,"l":96.5,"n":14,"o":96.545,"t":"2026-10-21T18:00:00Z","v":4192,"vw":96.511428},{"c":96.58,"h":96.58,"l":96.58,"n":6,"o":96.58,"t":"2026-10-21T18:15:00Z","v":521,"vw":96.58},{"c":96.58,"h":96.594,"l":96.5601,"n":9,"o":96.5601,"t":"2026-10-21T18:30:00Z","v":1836,"vw":96.568291},{"c":96.46,"h":96.61,"l":96.46,"n":15,"o":96.61,"t":"2026-10-21T18:45:00Z","v":2261,"vw":96.510343},{"c":96.15,"h":96.26,"l":96.1,"n":18,"o":96.26,"t":"2026-10-21T19:00:00Z","v":1287,"vw":96.168632},{"c":96.36,"h":96.36,"l":96.19,"n":22,"o":96.2399,"t":"2026-10-21T19:15:00Z","v":3928,"vw":96.263208},{"c":96.35,"h":96.39,"l":96.35,"n":35,"o":96.38,"t":"2026-10-21T19:30:00Z","v":2444,"vw":96.37345},{"c":96.365,"h":96.365,"l":96.34,"n":16,"o":96.35,"t":"2026-10-21T19:45:00Z","v":1115,"vw":96.346538},{"c":96.025,"h":96.025,"l":95.9,"n":23,"o":95.9,"t":"2026-10-22T13:30:00Z","v":2228,"vw":95.95334},{"c":96.21,"h":96.23,"l":96.04,"n":6,"o":96.04,"t":"2026-10-22T13:45:00Z","v":12365,"vw":96.202903},{"c":96.16,"h":96.2925,"l":96.16,"n":17,"o":96.23,"t":"2026-10-22T14:00:00Z","v":4568,"vw":96.209705},{"c":96.09,"h":96.2333,"l":96.09,"n":5,"o":96.2333,"t":"2026-10-22T14:15:00Z","v":526,"vw":96.148087},{"c":95.785,"h":95.785,"l":95.73,"n":4,"o":95.73,"t":"2026-10-22T14:30:00Z","v":330,"vw":95.747799},{"c":96,"h":96.01,"l":95.98,"n":4,"o":95.98,"t":"2026-10-22T14:45:00Z","v":439,"vw":95.99516},{"c":95.88,"h":95.97,"l":95.88,"n":8,"o":95.92,"t":"2026-10-22T15:00:00Z","v":1600,"vw":95.928452},{"c":96.015,"h":96.14,"l":95.85,"n":14,"o":95.85,"t":"2026-10-22T15:15:00Z","v":1081,"vw":95.973897},{"c":96.04,"h":96.04,"l":96.04,"n":7,"o":96.04,"t":"2026-10-22T15:30:00Z","v":403,"vw":96.04},{"c":96.195,"h":96.195,"l":96.01,"n":10,"o":96.075,"t":"2026-10-22T15:45:00Z","v":2471,"vw":96.106445},{"c":96.3199,"h":96.35,"l":96.305,"n":6,"o":96.305,"t":"2026-10-22T16:00:00Z","v":359,"vw":96.324917},{"c":96.315,"h":96.35,"l":96.315,"n":6,"o":96.35,"t":"2026-10-22T16:15:00Z","v":1025,"vw":96.322157},{"c":96.1815,"h":96.2601,"l":96.1815,"n":11,"o":96.26,"t":"2026-10-22T16:30:00Z","v":2121,"vw":96.204306},{"c":96.09,"h":96.09,"l":96.03,"n":2,"o":96.03,"t":"2026-10-22T16:45:00Z","v":716,"vw":96.071899},{"c":96.0989,"h":96.26,"l":95.98,"n":6,"o":96.26,"t":"2026-10-22T17:00:00Z","v":2243,"vw":96.126259},{"c":96.08,"h":96.08,"l":96.08,"n":2,"o":96.08,"t":"2026-10-22T17:15:00Z","v":188,"vw":96.08},{"c":96.1148,"h":96.16,"l":96.1148,"n":2,"o":96.16,"t":"2026-10-22T17:30:00Z","v":425,"vw":96.149365},{"c":96.13,"h":96.1714,"l":96.08,"n":51,"o":96.1714,"t":"2026-10-22T17:45:00Z","v":1206,"vw":96.143097},{"c":96.065,"h":96.1599,"l":96.01,"n":8,"o":96.1599,"t":"2026-10-22T18:00:00Z","v":1162,"vw":96.059088},{"c":96.15,"h":96.1951,"l":96.085,"n":7,"o":96.085,"t":"2026-10-22T18:15:00Z","v":12330,"vw":96.133529},{"c":96.09,"h":96.09,"l":96.09,"n":4,"o":96.09,"t":"2026-10-22T18:30:00Z","v":330,"vw":96.09},{"c":96.1307,"h":96.1307,"l":96.0958,"n":14,"o":96.105,"t":"2026-10-22T18:45:00Z","v":1823,"vw":96.109934},{"c":96.26,"h":96.26,"l":96.12,"n":20,"o":96.12,"t":"2026-10-22T19:00:00Z","v":9032,"vw":96.148813},{"c":96.28,"h":96.32,"l":96.28,"n":9,"o":96.32,"t":"2026-10-22T19:15:00Z","v":956,"vw":96.295284},{"c":96.33,"h":96.33,"l":96.33,"n":4,"o":96.33,"t":"2026-10-22T19:30:00Z","v":207,"vw":96.33},{"c":96.51,"h":96.545,"l":96.381,"n":87,"o":96.381,"t":"2026-10-22T19:45:00Z","v":11931,"vw":96.490232},{"c":96.58,"h":96.58,"l":96.58,"n":6,"o":96.58,"t":"2026-10-22T20:00:00Z","v":144,"vw":96.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5816715692010019,"strike":101.73313723195992,"iv":0.1970659509159301,"gamma":0.05238499815347346,"theta":-0.028162158584361822,"vega":0.07611663854877983,"rho":0.013588804685239335,"breakevenPct":5.937884449327942},{"delta":0.25,"premium":0.6265482712390528,"strike":99.9793563834793,"iv":0.1579129858610977,"gamma":0.07399275087874507,"theta":-0.026454345983290675,"vega":0.08643857746643993,"rho":0.01684521220570339,"breakevenPct":4.168466198714382},{"delta":0.3,"premium":0.7003690519935029,"strike":98.99704758405197,"iv":0.1379979495090914,"gamma":0.0926080425154303,"theta":-0.02601665680411824,"vega":0.0945931787886711,"rho":0.020148681893654603,"breakevenPct":3.227807657947281},{"delta":0.35,"premium":0.7816987536385103,"strike":98.34640997089191,"iv":0.12509258162696774,"gamma":0.10920927686343115,"theta":-0.02565624952952102,"vega":0.10028180758676902,"rho":0.023489654073762318,"breakevenPct":2.6383399508494847},{"delta":0.4,"premium":0.881806183465068,"strike":97.79343206012703,"iv":0.11582091463299844,"gamma":0.12206619295826221,"theta":-0.025347783600268407,"vega":0.10440316128019073,"rho":0.02699763404255646,"breakevenPct":2.169432846958062},{"delta":0.45,"premium":1.0032949454555646,"strike":97.35165474379795,"iv":0.11068677508233116,"gamma":0.13065962672314962,"theta":-0.02509846088296974,"vega":0.10673993116872596,"rho":0.030695778070034648,"breakevenPct":1.837802535984169},{"delta":0.5,"premium":1.136402569593148,"strike":96.9271948608137,"iv":0.10628693790149893,"gamma":0.13736167023554605,"theta":-0.024870877944325482,"vega":0.10817773019271949,"rho":0.03439396056996963,"breakevenPct":1.5361331853456703},{"delta":0.55,"premium":1.3148465381870094,"strike":96.57030692362598,"iv":0.10475231977159172,"gamma":0.13668358315488938,"theta":-0.02472812276945039,"vega":0.10610778015703069,"rho":0.0380922931879223,"breakevenPct":1.3513703269962587},{"delta":0.6,"premium":1.4932905067808708,"strike":96.21341898643826,"iv":0.10321770164168452,"gamma":0.13600549607423268,"theta":-0.024585367594575303,"vega":0.1040378301213419,"rho":0.04179062580587496,"breakevenPct":1.1666074686468475},{"delta":0.65,"premium":1.7579567779960708,"strike":95.80255402750491,"iv":0.10492603143418468,"gamma":0.12949891944990177,"theta":-0.024638212180746563,"vega":0.10021345776031435,"rho":0.045562778909898974,"breakevenPct":1.0152317306905991},{"delta":0.7,"premium":2.150884086444007,"strike":95.31139489194499,"iv":0.11145844793713162,"gamma":0.11432210216110023,"theta":-0.024982023575638508,"vega":0.09377927308447938,"rho":0.049444744577780336,"breakevenPct":0.9135214106326383},{"delta":0.75,"premium":2.568663594470046,"strike":94.78917050691244,"iv":0.11652764976958525,"gamma":0.09966117511520738,"theta":-0.024736175115207374,"vega":0.08592615207373272,"rho":0.053293326787340146,"breakevenPct":0.8053780300087962},{"delta":0.8,"premium":3.0294930875576043,"strike":94.213133640553,"iv":0.11906221198156682,"gamma":0.08589389400921657,"theta":-0.02346889400921659,"vega":0.07561509216589861,"rho":0.05708408082046316,"breakevenPct":0.6860910417380454},{"delta":0.85,"premium":3.9353410935419473,"strike":93.08082363307257,"iv":0.131398594193563,"gamma":0.06601285525919075,"theta":-0.018416753752905485,"vega":0.0627744784571807,"rho":0.0611257603155481,"breakevenPct":0.45160978112913147},{"delta":0.9,"premium":4.945089198442946,"strike":92.0054564461745,"iv":0.1398504356526513,"gamma":0.048448160313162736,"theta":-0.017085576161024775,"vega":0.047582561229093163,"rho":0.06430531846806897,"breakevenPct":0.38366705800108747}],"put":[{"delta":0.1,"premium":0.6045328514136633,"strike":83.18131405654654,"iv":0.4452267212978786,"gamma":0.014496122415328161,"theta":-0.03541100481753338,"vega":0.04774271580592231,"rho":-0.00857773773646621,"breakevenPct":14.499087590460885},{"delta":0.15,"premium":0.6934784226184323,"strike":88.7391369047373,"iv":0.31546490476487826,"gamma":0.02720465596994479,"theta":-0.03263266946998979,"vega":0.0634183134740837,"rho":-0.012842871075332545,"breakevenPct":8.83655158198503},{"delta":0.2,"premium":0.7792817875688424,"strike":91.58563575137684,"iv":0.248668017481386,"gamma":0.041484554717174396,"theta":-0.030136722553095695,"vega":0.07610372069104217,"rho":-0.017146816162639973,"breakevenPct":5.978096951948637},{"delta":0.25,"premium":0.8589600203232874,"strike":93.33960020323288,"iv":0.2061328957784912,"gamma":0.0567828265877588,"theta":-0.027565558870306747,"vega":0.08629719652248319,"rho":-0.021471079084636573,"breakevenPct":4.244522486115565},{"delta":0.3,"premium":0.9594381317839569,"strike":94.45917509045276,"iv":0.181268838581421,"gamma":0.070861952395534,"theta":-0.025757930635112395,"vega":0.09436327542073993,"rho":-0.02577461813566843,"breakevenPct":3.189338415128593},{"delta":0.35,"premium":1.084117138207556,"strike":95.28039046069185,"iv":0.16466245517430725,"gamma":0.08238487954419033,"theta":-0.024360083647152014,"vega":0.10028333120569816,"rho":-0.02993303162455848,"breakevenPct":2.468136961602506},{"delta":0.4,"premium":1.2646212032514057,"strike":95.88207067750469,"iv":0.15875739231953528,"gamma":0.08925370935674022,"theta":-0.024393458524115213,"vega":0.1048959305320375,"rho":-0.03390235466779178,"breakevenPct":2.0320465166149475},{"delta":0.45,"premium":1.4839074273412272,"strike":96.43272335844995,"iv":0.15569601722282023,"gamma":0.09276361679224973,"theta":-0.02392400430570506,"vega":0.10701162540365985,"rho":-0.037961500460283557,"breakevenPct":1.6889460228735507},{"delta":0.5,"premium":1.71264800861141,"strike":96.97093649085038,"iv":0.15332787944025836,"gamma":0.09545468245425189,"theta":-0.023331969860064587,"vega":0.10851862217438106,"rho":-0.042042543340903016,"breakevenPct":1.3685147212269893},{"delta":0.55,"premium":2.093677829099307,"strike":97.54618937644342,"iv":0.15888036951501155,"gamma":0.09106662817551964,"theta":-0.023409237875288685,"vega":0.10712528868360277,"rho":-0.04608649894743115,"breakevenPct":1.167414011861553},{"delta":0.6,"premium":2.4843030303030296,"strike":98.12969696969697,"iv":0.1636518787878788,"gamma":0.0864699393939394,"theta":-0.02311090909090909,"vega":0.10492727272727273,"rho":-0.05013259677036627,"breakevenPct":0.9677014502030066},{"delta":0.65,"premium":2.8782424242424245,"strike":98.73575757575757,"iv":0.16389430303030303,"gamma":0.0825911515151515,"theta":-0.021292727272727272,"vega":0.10038181818181818,"rho":-0.05419433837688725,"breakevenPct":0.7480688014960095},{"delta":0.7,"premium":3.480341113105924,"strike":99.50628366247756,"iv":0.17123985637342906,"gamma":0.07457145421903053,"theta":-0.02014560143626571,"vega":0.09434973070017953,"rho":-0.05833201678624624,"breakevenPct":0.5736772112532265},{"delta":0.75,"premium":4.293518518518518,"strike":100.46296296296296,"iv":0.18279074074074073,"gamma":0.06377037037037038,"theta":-0.018874074074074074,"vega":0.08623333333333333,"rho":-0.06257835624325514,"breakevenPct":0.42509376222360423}]},"raw":{"call":[{"delta":0.2,"premium":0.5816715692010019,"strike":101.73313723195992,"iv":0.1970659509159301,"gamma":0.05238499815347346,"theta":-0.028162158584361822,"vega":0.07611663854877983,"rho":0.013588804685239335,"breakevenPct":5.937884449327942},{"delta":0.25,"premium":0.6265482712390528,"strike":99.9793563834793,"iv":0.1579129858610977,"gamma":0.07399275087874507,"theta":-0.026454345983290675,"vega":0.08643857746643993,"rho":0.01684521220570339,"breakevenPct":4.168466198714382},{"delta":0.3,"premium":0.7003690519935029,"strike":98.99704758405197,"iv":0.1379979495090914,"gamma":0.0926080425154303,"theta":-0.02601665680411824,"vega":0.0945931787886711,"rho":0.020148681893654603,"breakevenPct":3.227807657947281},{"delta":0.35,"premium":0.7816987536385103,"strike":98.34640997089191,"iv":0.12509258162696774,"gamma":0.10920927686343115,"theta":-0.02565624952952102,"vega":0.10028180758676902,"rho":0.023489654073762318,"breakevenPct":2.6383399508494847},{"delta":0.4,"premium":0.881806183465068,"strike":97.79343206012703,"iv":0.11582091463299844,"gamma":0.12206619295826221,"theta":-0.025347783600268407,"vega":0.10440316128019073,"rho":0.02699763404255646,"breakevenPct":2.169432846958062},{"delta":0.45,"premium":1.0032949454555646,"strike":97.35165474379795,"iv":0.11068677508233116,"gamma":0.13065962672314962,"theta":-0.02509846088296974,"vega":0.10673993116872596,"rho":0.030695778070034648,"breakevenPct":1.837802535984169},{"delta":0.5,"premium":1.136402569593148,"strike":96.9271948608137,"iv":0.10628693790149893,"gamma":0.13736167023554605,"theta":-0.024870877944325482,"vega":0.10817773019271949,"rho":0.03439396056996963,"breakevenPct":1.5361331853456703},{"delta":0.55,"premium":1.3148465381870094,"strike":96.57030692362598,"iv":0.10475231977159172,"gamma":0.13668358315488938,"theta":-0.02472812276945039,"vega":0.10610778015703069,"rho":0.0380922931879223,"breakevenPct":1.3513703269962587},{"delta":0.6,"premium":1.4932905067808708,"strike":96.21341898643826,"iv":0.10321770164168452,"gamma":0.13600549607423268,"theta":-0.024585367594575303,"vega":0.1040378301213419,"rho":0.04179062580587496,"breakevenPct":1.1666074686468475},{"delta":0.65,"premium":1.7579567779960708,"strike":95.80255402750491,"iv":0.10492603143418468,"gamma":0.12949891944990177,"theta":-0.024638212180746563,"vega":0.10021345776031435,"rho":0.045562778909898974,"breakevenPct":1.0152317306905991},{"delta":0.7,"premium":2.150884086444007,"strike":95.31139489194499,"iv":0.11145844793713162,"gamma":0.11432210216110023,"theta":-0.024982023575638508,"vega":0.09377927308447938,"rho":0.049444744577780336,"breakevenPct":0.9135214106326383},{"delta":0.75,"premium":2.568663594470046,"strike":94.78917050691244,"iv":0.11652764976958525,"gamma":0.09966117511520738,"theta":-0.024736175115207374,"vega":0.08592615207373272,"rho":0.053293326787340146,"breakevenPct":0.8053780300087962},{"delta":0.8,"premium":3.0294930875576043,"strike":94.213133640553,"iv":0.11906221198156682,"gamma":0.08589389400921657,"theta":-0.02346889400921659,"vega":0.07561509216589861,"rho":0.05708408082046316,"breakevenPct":0.6860910417380454},{"delta":0.85,"premium":3.9353410935419473,"strike":93.08082363307257,"iv":0.131398594193563,"gamma":0.06601285525919075,"theta":-0.018416753752905485,"vega":0.0627744784571807,"rho":0.0611257603155481,"breakevenPct":0.45160978112913147},{"delta":0.9,"premium":4.945089198442946,"strike":92.0054564461745,"iv":0.1398504356526513,"gamma":0.048448160313162736,"theta":-0.017085576161024775,"vega":0.047582561229093163,"rho":0.06430531846806897,"breakevenPct":0.38366705800108747}],"put":[{"delta":0.1,"premium":0.6045328514136633,"strike":83.18131405654654,"iv":0.4452267212978786,"gamma":0.014496122415328161,"theta":-0.03541100481753338,"vega":0.04774271580592231,"rho":-0.00857773773646621,"breakevenPct":14.499087590460885},{"delta":0.15,"premium":0.6934784226184323,"strike":88.7391369047373,"iv":0.31546490476487826,"gamma":0.02720465596994479,"theta":-0.03263266946998979,"vega":0.0634183134740837,"rho":-0.012842871075332545,"breakevenPct":8.83655158198503},{"delta":0.2,"premium":0.7792817875688424,"strike":91.58563575137684,"iv":0.248668017481386,"gamma":0.041484554717174396,"theta":-0.030136722553095695,"vega":0.07610372069104217,"rho":-0.017146816162639973,"breakevenPct":5.978096951948637},{"delta":0.25,"premium":0.8589600203232874,"strike":93.33960020323288,"iv":0.2061328957784912,"gamma":0.0567828265877588,"theta":-0.027565558870306747,"vega":0.08629719652248319,"rho":-0.021471079084636573,"breakevenPct":4.244522486115565},{"delta":0.3,"premium":0.9594381317839569,"strike":94.45917509045276,"iv":0.181268838581421,"gamma":0.070861952395534,"theta":-0.025757930635112395,"vega":0.09436327542073993,"rho":-0.02577461813566843,"breakevenPct":3.189338415128593},{"delta":0.35,"premium":1.084117138207556,"strike":95.28039046069185,"iv":0.16466245517430725,"gamma":0.08238487954419033,"theta":-0.024360083647152014,"vega":0.10028333120569816,"rho":-0.02993303162455848,"breakevenPct":2.468136961602506},{"delta":0.4,"premium":1.2646212032514057,"strike":95.88207067750469,"iv":0.15875739231953528,"gamma":0.08925370935674022,"theta":-0.024393458524115213,"vega":0.1048959305320375,"rho":-0.03390235466779178,"breakevenPct":2.0320465166149475},{"delta":0.45,"premium":1.4839074273412272,"strike":96.43272335844995,"iv":0.15569601722282023,"gamma":0.09276361679224973,"theta":-0.02392400430570506,"vega":0.10701162540365985,"rho":-0.037961500460283557,"breakevenPct":1.6889460228735507},{"delta":0.5,"premium":1.71264800861141,"strike":96.97093649085038,"iv":0.15332787944025836,"gamma":0.09545468245425189,"theta":-0.023331969860064587,"vega":0.10851862217438106,"rho":-0.042042543340903016,"breakevenPct":1.3685147212269893},{"delta":0.55,"premium":2.093677829099307,"strike":97.54618937644342,"iv":0.15888036951501155,"gamma":0.09106662817551964,"theta":-0.023409237875288685,"vega":0.10712528868360277,"rho":-0.04608649894743115,"breakevenPct":1.167414011861553},{"delta":0.6,"premium":2.4843030303030296,"strike":98.12969696969697,"iv":0.1636518787878788,"gamma":0.0864699393939394,"theta":-0.02311090909090909,"vega":0.10492727272727273,"rho":-0.05013259677036627,"breakevenPct":0.9677014502030066},{"delta":0.65,"premium":2.8782424242424245,"strike":98.73575757575757,"iv":0.16389430303030303,"gamma":0.0825911515151515,"theta":-0.021292727272727272,"vega":0.10038181818181818,"rho":-0.05419433837688725,"breakevenPct":0.7480688014960095},{"delta":0.7,"premium":3.480341113105924,"strike":99.50628366247756,"iv":0.17123985637342906,"gamma":0.07457145421903053,"theta":-0.02014560143626571,"vega":0.09434973070017953,"rho":-0.05833201678624624,"breakevenPct":0.5736772112532265},{"delta":0.75,"premium":4.293518518518518,"strike":100.46296296296296,"iv":0.18279074074074073,"gamma":0.06377037037037038,"theta":-0.018874074074074074,"vega":0.08623333333333333,"rho":-0.06257835624325514,"breakevenPct":0.42509376222360423}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}