{"symbol":"HQY","url":"https://intraalpha.com/companies/HQY","capturedAt":"2026-10-22T23:24:14.711Z","state":"partial","quote":{"symbol":"HQY","last_price":100.97,"prev_close":97.88,"regular_close":100.97,"change":3.09,"change_pct":3.1569,"regular_change":3.09,"regular_change_pct":3.1569,"extended_change":0,"extended_change_pct":0,"bid":82.98,"ask":102.42,"bid_size":100,"ask_size":100,"volume":1253878,"vwap":99.768726,"open":98.35,"high":101.09,"low":97.655,"close":100.97,"trade_count":22675,"last_trade_at":"2026-10-22T20:00:04.420311939Z","last_quote_at":"2026-10-22T20:50:27.204443843Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:10.518156803-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:28.380Z","bars":[{"c":90.37,"h":90.37,"l":90.37,"n":3,"o":90.37,"t":"2026-10-15T13:10:00Z","v":102,"vw":90.37},{"c":90.1,"h":90.1,"l":90.1,"n":29,"o":90.1,"t":"2026-10-15T13:25:00Z","v":461,"vw":90.1},{"c":90.73,"h":90.815,"l":90.085,"n":68,"o":90.75,"t":"2026-10-15T13:30:00Z","v":9329,"vw":90.751695},{"c":90.18,"h":90.67,"l":90.14,"n":40,"o":90.22,"t":"2026-10-15T13:35:00Z","v":842,"vw":90.28},{"c":89.81,"h":90.3175,"l":89.79,"n":78,"o":90.155,"t":"2026-10-15T13:45:00Z","v":1833,"vw":90.091563},{"c":90.36,"h":90.6,"l":90.09,"n":161,"o":90.09,"t":"2026-10-15T13:50:00Z","v":5477,"vw":90.398608},{"c":90.64,"h":90.66,"l":90.33,"n":128,"o":90.435,"t":"2026-10-15T13:55:00Z","v":2987,"vw":90.58096},{"c":91.06,"h":91.11,"l":90.62,"n":240,"o":90.62,"t":"2026-10-15T14:00:00Z","v":9144,"vw":90.749877},{"c":91.3475,"h":91.3475,"l":91.1,"n":116,"o":91.15,"t":"2026-10-15T14:05:00Z","v":3479,"vw":91.22125},{"c":92.275,"h":92.3,"l":91.41,"n":243,"o":91.425,"t":"2026-10-15T14:10:00Z","v":7878,"vw":91.805814},{"c":92.05,"h":92.28,"l":92.01,"n":288,"o":92.275,"t":"2026-10-15T14:15:00Z","v":13281,"vw":92.151482},{"c":91.825,"h":92.09,"l":91.765,"n":196,"o":92.02,"t":"2026-10-15T14:20:00Z","v":3992,"vw":91.975447},{"c":92.065,"h":92.07,"l":91.83,"n":219,"o":91.83,"t":"2026-10-15T14:25:00Z","v":8375,"vw":91.99411},{"c":92.02,"h":92.13,"l":92.01,"n":97,"o":92.1175,"t":"2026-10-15T14:30:00Z","v":2792,"vw":92.075745},{"c":92.27,"h":92.27,"l":92,"n":176,"o":92,"t":"2026-10-15T14:35:00Z","v":7900,"vw":92.147596},{"c":92.435,"h":92.44,"l":92.2,"n":178,"o":92.265,"t":"2026-10-15T14:40:00Z","v":9692,"vw":92.310203},{"c":92.44,"h":92.53,"l":92.33,"n":196,"o":92.34,"t":"2026-10-15T14:45:00Z","v":7692,"vw":92.449103},{"c":92.62,"h":92.62,"l":92.41,"n":170,"o":92.47,"t":"2026-10-15T14:50:00Z","v":6252,"vw":92.497261},{"c":92.58,"h":92.77,"l":92.58,"n":113,"o":92.61,"t":"2026-10-15T14:55:00Z","v":4349,"vw":92.676901},{"c":92.425,"h":92.575,"l":92.42,"n":194,"o":92.54,"t":"2026-10-15T15:00:00Z","v":4134,"vw":92.492308},{"c":92.355,"h":92.57,"l":92.3425,"n":153,"o":92.54,"t":"2026-10-15T15:05:00Z","v":6039,"vw":92.490432},{"c":92.23,"h":92.4,"l":92.23,"n":64,"o":92.32,"t":"2026-10-15T15:10:00Z","v":1771,"vw":92.319375},{"c":92.165,"h":92.27,"l":92.04,"n":254,"o":92.17,"t":"2026-10-15T15:15:00Z","v":9978,"vw":92.191542},{"c":91.85,"h":92.185,"l":91.85,"n":179,"o":92.135,"t":"2026-10-15T15:20:00Z","v":4811,"vw":92.004633},{"c":92.07,"h":92.11,"l":91.875,"n":169,"o":91.875,"t":"2026-10-15T15:25:00Z","v":5100,"vw":92.043846},{"c":92.14,"h":92.255,"l":92.14,"n":79,"o":92.16,"t":"2026-10-15T15:30:00Z","v":2672,"vw":92.178883},{"c":92.27,"h":92.27,"l":92.0631,"n":129,"o":92.0631,"t":"2026-10-15T15:35:00Z","v":4749,"vw":92.171973},{"c":92.445616,"h":92.57,"l":92.15,"n":245,"o":92.31,"t":"2026-10-15T15:40:00Z","v":10239,"vw":92.299104},{"c":92.26,"h":92.438004,"l":92.24,"n":120,"o":92.438004,"t":"2026-10-15T15:45:00Z","v":5733,"vw":92.277313},{"c":92.42,"h":92.485,"l":92.26,"n":152,"o":92.26,"t":"2026-10-15T15:50:00Z","v":5715,"vw":92.405904},{"c":92.69,"h":92.9,"l":92.4,"n":155,"o":92.4,"t":"2026-10-15T15:55:00Z","v":17402,"vw":92.572382},{"c":92.685,"h":92.75,"l":92.58,"n":199,"o":92.69,"t":"2026-10-15T16:00:00Z","v":8999,"vw":92.643956},{"c":92.501,"h":92.66,"l":92.42,"n":160,"o":92.62,"t":"2026-10-15T16:05:00Z","v":5666,"vw":92.542682},{"c":92.45,"h":92.61,"l":92.38,"n":125,"o":92.495,"t":"2026-10-15T16:10:00Z","v":3683,"vw":92.465458},{"c":92.3,"h":92.465,"l":92.28,"n":185,"o":92.465,"t":"2026-10-15T16:15:00Z","v":8928,"vw":92.369643},{"c":92.345,"h":92.345,"l":92.325,"n":32,"o":92.325,"t":"2026-10-15T16:20:00Z","v":760,"vw":92.338},{"c":92.3801,"h":92.53,"l":92.305,"n":360,"o":92.305,"t":"2026-10-15T16:25:00Z","v":17813,"vw":92.437879},{"c":92.32,"h":92.44,"l":92.32,"n":108,"o":92.4,"t":"2026-10-15T16:30:00Z","v":5241,"vw":92.419792},{"c":92.615,"h":92.6325,"l":92.335,"n":161,"o":92.335,"t":"2026-10-15T16:35:00Z","v":5653,"vw":92.48983},{"c":92.405,"h":92.66,"l":92.405,"n":116,"o":92.66,"t":"2026-10-15T16:40:00Z","v":2991,"vw":92.511412},{"c":92.42,"h":92.42,"l":92.415,"n":30,"o":92.415,"t":"2026-10-15T16:45:00Z","v":650,"vw":92.41875},{"c":92.42,"h":92.42,"l":92.38,"n":54,"o":92.42,"t":"2026-10-15T16:50:00Z","v":1023,"vw":92.406667},{"c":92.39,"h":92.45,"l":92.36,"n":121,"o":92.39,"t":"2026-10-15T16:55:00Z","v":3065,"vw":92.39245},{"c":92.54,"h":92.595,"l":92.335,"n":107,"o":92.39,"t":"2026-10-15T17:00:00Z","v":4200,"vw":92.498401},{"c":92.3401,"h":92.54,"l":92.3401,"n":72,"o":92.54,"t":"2026-10-15T17:05:00Z","v":1848,"vw":92.419708},{"c":92.49,"h":92.56,"l":92.425,"n":96,"o":92.425,"t":"2026-10-15T17:10:00Z","v":3758,"vw":92.496763},{"c":92.43,"h":92.49,"l":92.43,"n":21,"o":92.49,"t":"2026-10-15T17:15:00Z","v":389,"vw":92.46},{"c":92.47,"h":92.48,"l":92.46,"n":65,"o":92.48,"t":"2026-10-15T17:20:00Z","v":1340,"vw":92.466},{"c":92.41,"h":92.475,"l":92.41,"n":117,"o":92.475,"t":"2026-10-15T17:25:00Z","v":3528,"vw":92.45262},{"c":92.47,"h":92.52,"l":92.4,"n":174,"o":92.4,"t":"2026-10-15T17:30:00Z","v":4842,"vw":92.460145},{"c":92.455,"h":92.455,"l":92.455,"n":34,"o":92.455,"t":"2026-10-15T17:35:00Z","v":738,"vw":92.455},{"c":92.5,"h":92.515,"l":92.45,"n":76,"o":92.45,"t":"2026-10-15T17:40:00Z","v":2020,"vw":92.493295},{"c":92.51,"h":92.625,"l":92.49,"n":246,"o":92.535,"t":"2026-10-15T17:45:00Z","v":8672,"vw":92.551471},{"c":92.405,"h":92.485,"l":92.4,"n":137,"o":92.45,"t":"2026-10-15T17:50:00Z","v":3341,"vw":92.424191},{"c":92.145,"h":92.44,"l":92.145,"n":144,"o":92.44,"t":"2026-10-15T17:55:00Z","v":3586,"vw":92.319412},{"c":92.3,"h":92.38,"l":92.195,"n":98,"o":92.195,"t":"2026-10-15T18:00:00Z","v":3398,"vw":92.320283},{"c":92.33,"h":92.37,"l":92.2701,"n":62,"o":92.2701,"t":"2026-10-15T18:05:00Z","v":2682,"vw":92.32432},{"c":92.435,"h":92.435,"l":92.335,"n":97,"o":92.36,"t":"2026-10-15T18:10:00Z","v":3078,"vw":92.388748},{"c":92.29,"h":92.385,"l":92.21,"n":198,"o":92.38,"t":"2026-10-15T18:15:00Z","v":7936,"vw":92.279568},{"c":92.195,"h":92.255,"l":92.195,"n":78,"o":92.23,"t":"2026-10-15T18:20:00Z","v":1746,"vw":92.22135},{"c":92.225,"h":92.28,"l":92.195,"n":127,"o":92.195,"t":"2026-10-15T18:25:00Z","v":5042,"vw":92.249281},{"c":92.21,"h":92.325,"l":92.21,"n":188,"o":92.225,"t":"2026-10-15T18:30:00Z","v":3359,"vw":92.264037},{"c":92.255,"h":92.295,"l":92.25,"n":35,"o":92.25,"t":"2026-10-15T18:35:00Z","v":1249,"vw":92.268949},{"c":92.34,"h":92.34,"l":92.28,"n":142,"o":92.325,"t":"2026-10-15T18:40:00Z","v":5683,"vw":92.319329},{"c":92.31,"h":92.35,"l":92.3,"n":99,"o":92.3,"t":"2026-10-15T18:45:00Z","v":2722,"vw":92.324212},{"c":92.35,"h":92.395,"l":92.32,"n":137,"o":92.32,"t":"2026-10-15T18:50:00Z","v":4442,"vw":92.370731},{"c":92.14,"h":92.34,"l":92.1,"n":278,"o":92.34,"t":"2026-10-15T18:55:00Z","v":13486,"vw":92.19354},{"c":92.25,"h":92.25,"l":92.18,"n":175,"o":92.18,"t":"2026-10-15T19:00:00Z","v":6659,"vw":92.211155},{"c":92.08,"h":92.28,"l":92.08,"n":278,"o":92.22,"t":"2026-10-15T19:05:00Z","v":12344,"vw":92.205557},{"c":92.06,"h":92.11,"l":92.03,"n":88,"o":92.11,"t":"2026-10-15T19:10:00Z","v":2125,"vw":92.058363},{"c":91.97,"h":92.07,"l":91.97,"n":215,"o":92.06,"t":"2026-10-15T19:15:00Z","v":8736,"vw":92.033748},{"c":92.07,"h":92.1,"l":92,"n":229,"o":92,"t":"2026-10-15T19:20:00Z","v":10962,"vw":92.048391},{"c":92.16,"h":92.16,"l":92.08,"n":181,"o":92.08,"t":"2026-10-15T19:25:00Z","v":4669,"vw":92.100797},{"c":92.2,"h":92.29,"l":92.09,"n":293,"o":92.13,"t":"2026-10-15T19:30:00Z","v":12148,"vw":92.147242},{"c":92.06,"h":92.18,"l":92.025,"n":276,"o":92.18,"t":"2026-10-15T19:35:00Z","v":10292,"vw":92.086891},{"c":92.32,"h":92.32,"l":92.06,"n":330,"o":92.06,"t":"2026-10-15T19:40:00Z","v":16636,"vw":92.18519},{"c":92.165,"h":92.32,"l":92.15,"n":218,"o":92.31,"t":"2026-10-15T19:45:00Z","v":6336,"vw":92.23077},{"c":92,"h":92.11,"l":91.945,"n":455,"o":92.11,"t":"2026-10-15T19:50:00Z","v":25312,"vw":92.012603},{"c":92.54,"h":92.61,"l":91.87,"n":1905,"o":91.96,"t":"2026-10-15T19:55:00Z","v":132973,"vw":92.380812},{"c":92.51,"h":92.51,"l":92.51,"n":25,"o":92.51,"t":"2026-10-15T20:00:00Z","v":125689,"vw":92.51},{"c":93.245,"h":93.835,"l":92.88,"n":42,"o":93.23,"t":"2026-10-16T13:30:00Z","v":16614,"vw":93.235111},{"c":93.28,"h":93.815,"l":92.67,"n":42,"o":92.67,"t":"2026-10-16T13:35:00Z","v":1645,"vw":93.40921},{"c":93.35,"h":93.35,"l":92.85,"n":93,"o":92.85,"t":"2026-10-16T13:40:00Z","v":6418,"vw":93.205792},{"c":93.315,"h":93.315,"l":92.7,"n":54,"o":93.17,"t":"2026-10-16T13:45:00Z","v":2437,"vw":92.990982},{"c":93.315,"h":93.345,"l":93.06,"n":49,"o":93.345,"t":"2026-10-16T13:50:00Z","v":4361,"vw":93.333518},{"c":93.05,"h":93.2925,"l":92.94,"n":67,"o":93.2925,"t":"2026-10-16T13:55:00Z","v":8464,"vw":93.094018},{"c":92.56,"h":93.16,"l":92.56,"n":180,"o":92.95,"t":"2026-10-16T14:00:00Z","v":6957,"vw":92.946166},{"c":92.17,"h":92.57,"l":92.17,"n":79,"o":92.57,"t":"2026-10-16T14:05:00Z","v":2597,"vw":92.251119},{"c":92.065,"h":92.35,"l":92.04,"n":82,"o":92.29,"t":"2026-10-16T14:10:00Z","v":2599,"vw":92.250393},{"c":92.2,"h":92.38,"l":91.9,"n":178,"o":92.07,"t":"2026-10-16T14:15:00Z","v":6194,"vw":92.173043},{"c":92.435,"h":92.455,"l":92.26,"n":35,"o":92.26,"t":"2026-10-16T14:20:00Z","v":1640,"vw":92.364688},{"c":91.985,"h":92.3,"l":91.9,"n":148,"o":92.3,"t":"2026-10-16T14:25:00Z","v":5107,"vw":92.039064},{"c":91.93,"h":91.985,"l":91.625,"n":220,"o":91.985,"t":"2026-10-16T14:30:00Z","v":12837,"vw":91.875887},{"c":91.94,"h":92.05,"l":91.93,"n":101,"o":91.945,"t":"2026-10-16T14:35:00Z","v":3191,"vw":91.961394},{"c":91.915,"h":91.97,"l":91.84,"n":112,"o":91.85,"t":"2026-10-16T14:40:00Z","v":4949,"vw":91.928662},{"c":92.07,"h":92.13,"l":91.9,"n":54,"o":91.95,"t":"2026-10-16T14:45:00Z","v":1700,"vw":92.029113},{"c":92.2,"h":92.28,"l":92.13,"n":127,"o":92.13,"t":"2026-10-16T14:50:00Z","v":7045,"vw":92.223464},{"c":92.055,"h":92.2,"l":92.03,"n":162,"o":92.2,"t":"2026-10-16T14:55:00Z","v":7523,"vw":92.096122},{"c":92.355,"h":92.37,"l":92.15,"n":82,"o":92.15,"t":"2026-10-16T15:00:00Z","v":2414,"vw":92.276419},{"c":92.24,"h":92.42,"l":92.195,"n":122,"o":92.42,"t":"2026-10-16T15:05:00Z","v":3330,"vw":92.287273},{"c":92.52,"h":92.585,"l":92.28,"n":72,"o":92.33,"t":"2026-10-16T15:10:00Z","v":1892,"vw":92.406875},{"c":92.56,"h":92.61,"l":92.49,"n":101,"o":92.58,"t":"2026-10-16T15:15:00Z","v":4066,"vw":92.537431},{"c":92.555,"h":92.69,"l":92.54,"n":91,"o":92.655,"t":"2026-10-16T15:20:00Z","v":2586,"vw":92.641835},{"c":92.43,"h":92.6,"l":92.425,"n":108,"o":92.6,"t":"2026-10-16T15:25:00Z","v":3300,"vw":92.479267},{"c":92.655,"h":92.655,"l":92.425,"n":100,"o":92.425,"t":"2026-10-16T15:30:00Z","v":3661,"vw":92.596815},{"c":92.63,"h":92.66,"l":92.63,"n":54,"o":92.66,"t":"2026-10-16T15:35:00Z","v":1097,"vw":92.646667},{"c":92.5,"h":92.57,"l":92.5,"n":119,"o":92.57,"t":"2026-10-16T15:40:00Z","v":3016,"vw":92.553478},{"c":92.44,"h":92.505,"l":92.44,"n":74,"o":92.505,"t":"2026-10-16T15:45:00Z","v":2114,"vw":92.466865},{"c":92.28,"h":92.4,"l":92.25,"n":211,"o":92.4,"t":"2026-10-16T15:50:00Z","v":7352,"vw":92.334947},{"c":92.015,"h":92.22,"l":92.015,"n":75,"o":92.22,"t":"2026-10-16T15:55:00Z","v":1471,"vw":92.133333},{"c":92.11,"h":92.115,"l":92.06,"n":79,"o":92.07,"t":"2026-10-16T16:00:00Z","v":1612,"vw":92.091596},{"c":92.17,"h":92.18,"l":92.16,"n":97,"o":92.16,"t":"2026-10-16T16:05:00Z","v":1758,"vw":92.17113},{"c":92.2125,"h":92.2125,"l":92.11,"n":115,"o":92.11,"t":"2026-10-16T16:10:00Z","v":3130,"vw":92.131677},{"c":92.805,"h":92.805,"l":92.13,"n":222,"o":92.26,"t":"2026-10-16T16:15:00Z","v":13921,"vw":92.2143},{"c":92.735,"h":92.995,"l":92.685,"n":160,"o":92.855,"t":"2026-10-16T16:20:00Z","v":7127,"vw":92.808853},{"c":92.8,"h":92.8,"l":92.63,"n":50,"o":92.63,"t":"2026-10-16T16:25:00Z","v":1323,"vw":92.658333},{"c":92.64,"h":92.82,"l":92.64,"n":194,"o":92.8,"t":"2026-10-16T16:30:00Z","v":6278,"vw":92.734842},{"c":92.565,"h":92.63,"l":92.525,"n":106,"o":92.6,"t":"2026-10-16T16:35:00Z","v":3602,"vw":92.569249},{"c":92.505,"h":92.51,"l":92.43,"n":87,"o":92.49,"t":"2026-10-16T16:40:00Z","v":3399,"vw":92.474705},{"c":92.405,"h":92.61,"l":92.405,"n":112,"o":92.61,"t":"2026-10-16T16:45:00Z","v":5782,"vw":92.465994},{"c":92.445,"h":92.45,"l":92.36,"n":83,"o":92.405,"t":"2026-10-16T16:50:00Z","v":2403,"vw":92.404047},{"c":92.52,"h":92.53,"l":92.375,"n":146,"o":92.43,"t":"2026-10-16T16:55:00Z","v":3424,"vw":92.44666},{"c":92.22,"h":92.61,"l":92.18,"n":190,"o":92.565,"t":"2026-10-16T17:00:00Z","v":14746,"vw":92.504083},{"c":92.15,"h":92.22,"l":92.14,"n":59,"o":92.22,"t":"2026-10-16T17:05:00Z","v":1995,"vw":92.162693},{"c":92.195,"h":92.27,"l":92.095,"n":116,"o":92.095,"t":"2026-10-16T17:10:00Z","v":4756,"vw":92.184875},{"c":92.11,"h":92.17,"l":92.09,"n":111,"o":92.13,"t":"2026-10-16T17:15:00Z","v":4139,"vw":92.130585},{"c":92.175,"h":92.215,"l":92.095,"n":121,"o":92.095,"t":"2026-10-16T17:20:00Z","v":3232,"vw":92.135139},{"c":92.12,"h":92.185,"l":92.12,"n":43,"o":92.185,"t":"2026-10-16T17:25:00Z","v":1003,"vw":92.148855},{"c":92.14,"h":92.21,"l":92.0844,"n":119,"o":92.16,"t":"2026-10-16T17:30:00Z","v":4362,"vw":92.138465},{"c":92.095,"h":92.14,"l":92.06,"n":100,"o":92.14,"t":"2026-10-16T17:35:00Z","v":3025,"vw":92.097188},{"c":92.33,"h":92.345,"l":92.14,"n":128,"o":92.14,"t":"2026-10-16T17:40:00Z","v":3916,"vw":92.254264},{"c":91.99,"h":92.25,"l":91.895,"n":254,"o":92.25,"t":"2026-10-16T17:45:00Z","v":15037,"vw":91.999454},{"c":91.945,"h":91.95,"l":91.9,"n":67,"o":91.91,"t":"2026-10-16T17:50:00Z","v":2025,"vw":91.928516},{"c":91.85,"h":91.93,"l":91.85,"n":98,"o":91.89,"t":"2026-10-16T17:55:00Z","v":2274,"vw":91.883432},{"c":91.83,"h":91.88,"l":91.83,"n":145,"o":91.83,"t":"2026-10-16T18:00:00Z","v":3760,"vw":91.845629},{"c":91.95,"h":91.97,"l":91.83,"n":77,"o":91.83,"t":"2026-10-16T18:05:00Z","v":2112,"vw":91.905607},{"c":91.99,"h":92.04,"l":91.95,"n":126,"o":91.95,"t":"2026-10-16T18:10:00Z","v":4214,"vw":91.990874},{"c":92.0139,"h":92.0139,"l":91.975,"n":81,"o":91.985,"t":"2026-10-16T18:15:00Z","v":2194,"vw":91.988299},{"c":91.955,"h":92.02,"l":91.93,"n":155,"o":91.975,"t":"2026-10-16T18:20:00Z","v":3796,"vw":91.974782},{"c":91.925,"h":91.925,"l":91.8525,"n":252,"o":91.91,"t":"2026-10-16T18:25:00Z","v":10288,"vw":91.871836},{"c":92.045,"h":92.045,"l":91.925,"n":154,"o":91.9251,"t":"2026-10-16T18:30:00Z","v":3723,"vw":91.983333},{"c":92.07,"h":92.07,"l":91.965,"n":122,"o":92.05,"t":"2026-10-16T18:35:00Z","v":3126,"vw":91.994787},{"c":92.085,"h":92.14,"l":92.05,"n":139,"o":92.14,"t":"2026-10-16T18:40:00Z","v":4165,"vw":92.094095},{"c":92.01,"h":92.1625,"l":92.01,"n":126,"o":92.05,"t":"2026-10-16T18:45:00Z","v":5080,"vw":92.058321},{"c":92.095,"h":92.0975,"l":92.01,"n":90,"o":92.0599,"t":"2026-10-16T18:50:00Z","v":2451,"vw":92.044686},{"c":91.91,"h":92.02,"l":91.825,"n":218,"o":92.02,"t":"2026-10-16T18:55:00Z","v":11048,"vw":91.922847},{"c":91.98,"h":91.99,"l":91.9,"n":157,"o":91.91,"t":"2026-10-16T19:00:00Z","v":5597,"vw":91.930795},{"c":92.045,"h":92.045,"l":92.005,"n":86,"o":92.01,"t":"2026-10-16T19:05:00Z","v":2063,"vw":92.018333},{"c":92.015,"h":92.1,"l":92.01,"n":205,"o":92.025,"t":"2026-10-16T19:10:00Z","v":5014,"vw":92.046192},{"c":92.13,"h":92.13,"l":91.9701,"n":198,"o":91.9701,"t":"2026-10-16T19:15:00Z","v":7387,"vw":92.054833},{"c":92.275,"h":92.355,"l":92.1,"n":343,"o":92.1,"t":"2026-10-16T19:20:00Z","v":12740,"vw":92.251093},{"c":92.165,"h":92.27,"l":92.14,"n":195,"o":92.21,"t":"2026-10-16T19:25:00Z","v":6522,"vw":92.179336},{"c":92.18,"h":92.275,"l":92.14,"n":239,"o":92.19,"t":"2026-10-16T19:30:00Z","v":8419,"vw":92.206082},{"c":92.04,"h":92.18,"l":91.9901,"n":266,"o":92.18,"t":"2026-10-16T19:35:00Z","v":6458,"vw":92.06836},{"c":92.1125,"h":92.125,"l":91.91,"n":348,"o":92.04,"t":"2026-10-16T19:40:00Z","v":10811,"vw":91.975775},{"c":92.04,"h":92.125,"l":92.03,"n":209,"o":92.115,"t":"2026-10-16T19:45:00Z","v":6338,"vw":92.06568},{"c":92.03,"h":92.17,"l":92,"n":491,"o":92.04,"t":"2026-10-16T19:50:00Z","v":16421,"vw":92.068569},{"c":92.09,"h":92.1,"l":91.9125,"n":1359,"o":92,"t":"2026-10-16T19:55:00Z","v":45817,"vw":92.043644},{"c":92.03,"h":92.03,"l":92.03,"n":46,"o":92.03,"t":"2026-10-16T20:00:00Z","v":94015,"vw":92.03},{"c":91.665,"h":91.675,"l":90.91,"n":60,"o":91.39,"t":"2026-10-19T13:30:00Z","v":6229,"vw":91.460166},{"c":92.155,"h":92.375,"l":91.55,"n":54,"o":91.7125,"t":"2026-10-19T13:35:00Z","v":1099,"vw":92.022188},{"c":92.025,"h":92.145,"l":92.025,"n":25,"o":92.145,"t":"2026-10-19T13:40:00Z","v":309,"vw":92.085},{"c":92.46,"h":92.46,"l":91.93,"n":69,"o":92.03,"t":"2026-10-19T13:45:00Z","v":1573,"vw":92.069286},{"c":92.485,"h":92.69,"l":92.485,"n":21,"o":92.495,"t":"2026-10-19T13:55:00Z","v":350,"vw":92.556667},{"c":92.41,"h":92.75,"l":92.37,"n":133,"o":92.37,"t":"2026-10-19T14:00:00Z","v":10998,"vw":92.497993},{"c":92.99,"h":92.99,"l":92.33,"n":143,"o":92.55,"t":"2026-10-19T14:05:00Z","v":4483,"vw":92.466163},{"c":92.79,"h":92.89,"l":92.7775,"n":20,"o":92.89,"t":"2026-10-19T14:10:00Z","v":546,"vw":92.810625},{"c":92.785,"h":92.99,"l":92.76,"n":49,"o":92.95,"t":"2026-10-19T14:15:00Z","v":1264,"vw":92.911452},{"c":92.755,"h":92.785,"l":92.755,"n":70,"o":92.785,"t":"2026-10-19T14:20:00Z","v":2157,"vw":92.76},{"c":92.91,"h":92.91,"l":92.765,"n":46,"o":92.885,"t":"2026-10-19T14:25:00Z","v":1154,"vw":92.8075},{"c":92.92,"h":92.97,"l":92.815,"n":118,"o":92.91,"t":"2026-10-19T14:30:00Z","v":6097,"vw":92.914529},{"c":92.8,"h":92.88,"l":92.7,"n":214,"o":92.85,"t":"2026-10-19T14:35:00Z","v":8390,"vw":92.807968},{"c":92.61,"h":92.85,"l":92.61,"n":138,"o":92.82,"t":"2026-10-19T14:40:00Z","v":4133,"vw":92.741974},{"c":92.785,"h":92.785,"l":92.615,"n":78,"o":92.615,"t":"2026-10-19T14:45:00Z","v":1843,"vw":92.700277},{"c":92.765,"h":92.765,"l":92.765,"n":24,"o":92.765,"t":"2026-10-19T14:50:00Z","v":294,"vw":92.765},{"c":92.695,"h":92.8,"l":92.695,"n":46,"o":92.695,"t":"2026-10-19T14:55:00Z","v":1053,"vw":92.712677},{"c":92.86,"h":92.98,"l":92.79,"n":132,"o":92.79,"t":"2026-10-19T15:00:00Z","v":7055,"vw":92.867329},{"c":92.875,"h":93.08,"l":92.86,"n":201,"o":92.86,"t":"2026-10-19T15:05:00Z","v":7962,"vw":92.929266},{"c":93.235,"h":93.235,"l":92.875,"n":171,"o":92.95,"t":"2026-10-19T15:10:00Z","v":3924,"vw":93.078573},{"c":93.2,"h":93.23,"l":93.04,"n":205,"o":93.18,"t":"2026-10-19T15:15:00Z","v":7109,"vw":93.143068},{"c":93.125,"h":93.17,"l":93.07,"n":120,"o":93.08,"t":"2026-10-19T15:20:00Z","v":2946,"vw":93.122322},{"c":93.185,"h":93.19,"l":93.03,"n":105,"o":93.05,"t":"2026-10-19T15:25:00Z","v":2153,"vw":93.134867},{"c":93.19,"h":93.205,"l":93.19,"n":95,"o":93.205,"t":"2026-10-19T15:30:00Z","v":1642,"vw":93.198333},{"c":93.22,"h":93.24,"l":93.17,"n":149,"o":93.19,"t":"2026-10-19T15:35:00Z","v":2573,"vw":93.201154},{"c":93.185,"h":93.2,"l":93.12,"n":106,"o":93.18,"t":"2026-10-19T15:40:00Z","v":1807,"vw":93.157778},{"c":93.055,"h":93.13,"l":92.99,"n":205,"o":93.13,"t":"2026-10-19T15:45:00Z","v":7353,"vw":93.076311},{"c":93.09,"h":93.12,"l":93.0101,"n":93,"o":93.055,"t":"2026-10-19T15:50:00Z","v":3128,"vw":93.062964},{"c":93.04,"h":93.14,"l":93.03,"n":144,"o":93.1125,"t":"2026-10-19T15:55:00Z","v":4592,"vw":93.069617},{"c":92.95,"h":93.0425,"l":92.95,"n":112,"o":93.03,"t":"2026-10-19T16:00:00Z","v":2969,"vw":93.010209},{"c":93,"h":93.01,"l":92.93,"n":188,"o":92.97,"t":"2026-10-19T16:05:00Z","v":6324,"vw":92.969597},{"c":93.01,"h":93.04,"l":92.94,"n":113,"o":93,"t":"2026-10-19T16:10:00Z","v":2947,"vw":92.99077},{"c":92.87,"h":93.01,"l":92.85,"n":250,"o":93.01,"t":"2026-10-19T16:15:00Z","v":10113,"vw":92.936943},{"c":92.81,"h":92.85,"l":92.76,"n":90,"o":92.85,"t":"2026-10-19T16:20:00Z","v":1822,"vw":92.804525},{"c":92.75,"h":92.79,"l":92.75,"n":90,"o":92.77,"t":"2026-10-19T16:25:00Z","v":2096,"vw":92.758889},{"c":92.775,"h":92.78,"l":92.75,"n":120,"o":92.75,"t":"2026-10-19T16:30:00Z","v":3930,"vw":92.771634},{"c":92.74,"h":92.77,"l":92.73,"n":64,"o":92.77,"t":"2026-10-19T16:35:00Z","v":2579,"vw":92.740936},{"c":92.8,"h":92.8,"l":92.615,"n":212,"o":92.72,"t":"2026-10-19T16:40:00Z","v":5951,"vw":92.700964},{"c":92.86,"h":92.86,"l":92.755,"n":119,"o":92.81,"t":"2026-10-19T16:45:00Z","v":5598,"vw":92.789484},{"c":92.905,"h":92.99,"l":92.89,"n":116,"o":92.89,"t":"2026-10-19T16:50:00Z","v":2675,"vw":92.926027},{"c":92.915,"h":92.95,"l":92.86,"n":63,"o":92.95,"t":"2026-10-19T16:55:00Z","v":1608,"vw":92.911},{"c":92.84,"h":92.925,"l":92.84,"n":63,"o":92.925,"t":"2026-10-19T17:00:00Z","v":1663,"vw":92.868868},{"c":92.85,"h":92.85,"l":92.83,"n":70,"o":92.83,"t":"2026-10-19T17:05:00Z","v":2592,"vw":92.842632},{"c":92.835,"h":92.85,"l":92.81,"n":112,"o":92.85,"t":"2026-10-19T17:10:00Z","v":2674,"vw":92.834643},{"c":92.925,"h":92.925,"l":92.86,"n":97,"o":92.88,"t":"2026-10-19T17:15:00Z","v":2074,"vw":92.902083},{"c":92.925,"h":92.93,"l":92.925,"n":50,"o":92.93,"t":"2026-10-19T17:20:00Z","v":898,"vw":92.9275},{"c":93.05,"h":93.05,"l":92.89,"n":110,"o":92.89,"t":"2026-10-19T17:25:00Z","v":2584,"vw":92.973639},{"c":93.045,"h":93.06,"l":92.98,"n":59,"o":93.06,"t":"2026-10-19T17:30:00Z","v":1405,"vw":93.035},{"c":92.78,"h":92.98,"l":92.72,"n":246,"o":92.98,"t":"2026-10-19T17:35:00Z","v":7988,"vw":92.834583},{"c":92.93,"h":92.975,"l":92.785,"n":103,"o":92.785,"t":"2026-10-19T17:40:00Z","v":2162,"vw":92.862692},{"c":92.855,"h":93.02,"l":92.855,"n":95,"o":92.94,"t":"2026-10-19T17:45:00Z","v":2261,"vw":92.921701},{"c":93.01,"h":93.01,"l":92.9,"n":110,"o":92.9,"t":"2026-10-19T17:50:00Z","v":1517,"vw":92.945588},{"c":92.96,"h":93.055,"l":92.95,"n":108,"o":93.01,"t":"2026-10-19T17:55:00Z","v":2796,"vw":92.988685},{"c":92.99,"h":92.995,"l":92.95,"n":115,"o":92.995,"t":"2026-10-19T18:00:00Z","v":1928,"vw":92.974644},{"c":92.91,"h":92.97,"l":92.9,"n":109,"o":92.94,"t":"2026-10-19T18:05:00Z","v":2986,"vw":92.929343},{"c":92.99,"h":92.99,"l":92.86,"n":137,"o":92.9,"t":"2026-10-19T18:10:00Z","v":3749,"vw":92.905243},{"c":93.01,"h":93.01,"l":92.91,"n":144,"o":92.995,"t":"2026-10-19T18:15:00Z","v":3293,"vw":92.951081},{"c":92.95,"h":92.96,"l":92.95,"n":41,"o":92.96,"t":"2026-10-19T18:20:00Z","v":720,"vw":92.955},{"c":92.96,"h":92.96,"l":92.94,"n":82,"o":92.96,"t":"2026-10-19T18:25:00Z","v":1468,"vw":92.957127},{"c":92.965,"h":92.965,"l":92.92,"n":62,"o":92.965,"t":"2026-10-19T18:30:00Z","v":1213,"vw":92.952778},{"c":92.855,"h":92.94,"l":92.79,"n":198,"o":92.92,"t":"2026-10-19T18:35:00Z","v":7979,"vw":92.879924},{"c":92.775,"h":92.86,"l":92.7,"n":155,"o":92.797,"t":"2026-10-19T18:40:00Z","v":4965,"vw":92.763088},{"c":92.9,"h":92.9,"l":92.83,"n":103,"o":92.83,"t":"2026-10-19T18:45:00Z","v":2067,"vw":92.859135},{"c":92.925,"h":92.97,"l":92.84,"n":319,"o":92.84,"t":"2026-10-19T18:50:00Z","v":13268,"vw":92.904308},{"c":92.905,"h":92.92,"l":92.89,"n":61,"o":92.92,"t":"2026-10-19T18:55:00Z","v":1997,"vw":92.899616},{"c":92.78,"h":92.95,"l":92.78,"n":156,"o":92.87,"t":"2026-10-19T19:00:00Z","v":5244,"vw":92.858717},{"c":92.71,"h":92.76,"l":92.7,"n":80,"o":92.76,"t":"2026-10-19T19:05:00Z","v":1652,"vw":92.733333},{"c":92.715,"h":92.755,"l":92.71,"n":126,"o":92.75,"t":"2026-10-19T19:10:00Z","v":1915,"vw":92.729468},{"c":92.55,"h":92.68,"l":92.55,"n":210,"o":92.66,"t":"2026-10-19T19:15:00Z","v":7017,"vw":92.643048},{"c":92.515,"h":92.56,"l":92.46,"n":251,"o":92.545,"t":"2026-10-19T19:20:00Z","v":8854,"vw":92.510717},{"c":92.64,"h":92.7,"l":92.475,"n":298,"o":92.475,"t":"2026-10-19T19:25:00Z","v":10106,"vw":92.563421},{"c":92.69,"h":92.77,"l":92.655,"n":167,"o":92.655,"t":"2026-10-19T19:30:00Z","v":4656,"vw":92.673407},{"c":92.68,"h":92.695,"l":92.67,"n":177,"o":92.68,"t":"2026-10-19T19:35:00Z","v":6419,"vw":92.684987},{"c":92.87,"h":92.89,"l":92.67,"n":356,"o":92.67,"t":"2026-10-19T19:40:00Z","v":11251,"vw":92.759991},{"c":92.91,"h":93.1,"l":92.9,"n":227,"o":92.9,"t":"2026-10-19T19:45:00Z","v":9241,"vw":92.965883},{"c":93.155,"h":93.2,"l":92.94,"n":531,"o":93,"t":"2026-10-19T19:50:00Z","v":18609,"vw":93.096549},{"c":93.07,"h":93.125,"l":92.8963,"n":1668,"o":93.07,"t":"2026-10-19T19:55:00Z","v":63266,"vw":93.008521},{"c":92.87,"h":93.07,"l":92.87,"n":52,"o":93.07,"t":"2026-10-19T20:00:00Z","v":140004,"vw":93.069204},{"c":94.12,"h":94.3,"l":93.6,"n":118,"o":93.6,"t":"2026-10-20T13:30:00Z","v":11767,"vw":93.840169},{"c":94.195,"h":94.195,"l":94.135,"n":37,"o":94.135,"t":"2026-10-20T13:35:00Z","v":2277,"vw":94.177},{"c":94.385,"h":94.385,"l":94.2,"n":37,"o":94.2,"t":"2026-10-20T13:40:00Z","v":3967,"vw":94.224861},{"c":94.27,"h":94.6443,"l":93.85,"n":58,"o":94.385,"t":"2026-10-20T13:45:00Z","v":6064,"vw":94.363214},{"c":94.855,"h":95.13,"l":94.64,"n":218,"o":94.7,"t":"2026-10-20T13:50:00Z","v":12882,"vw":95.021518},{"c":95.215,"h":95.22,"l":94.77,"n":119,"o":94.865,"t":"2026-10-20T13:55:00Z","v":5068,"vw":95.036581},{"c":94.22,"h":95.14,"l":94.22,"n":233,"o":95.14,"t":"2026-10-20T14:00:00Z","v":10643,"vw":94.735746},{"c":94.495,"h":94.495,"l":94.105,"n":79,"o":94.22,"t":"2026-10-20T14:05:00Z","v":1906,"vw":94.300909},{"c":94.32,"h":94.54,"l":94.255,"n":50,"o":94.52,"t":"2026-10-20T14:10:00Z","v":1661,"vw":94.384312},{"c":94.19,"h":94.43,"l":93.93,"n":168,"o":94.185,"t":"2026-10-20T14:15:00Z","v":10479,"vw":94.35578},{"c":94.41,"h":94.46,"l":94.2,"n":90,"o":94.2,"t":"2026-10-20T14:20:00Z","v":2431,"vw":94.358784},{"c":94.39,"h":94.51,"l":94.31,"n":57,"o":94.47,"t":"2026-10-20T14:25:00Z","v":2439,"vw":94.41575},{"c":94.505,"h":94.58,"l":94.5,"n":49,"o":94.51,"t":"2026-10-20T14:30:00Z","v":962,"vw":94.519167},{"c":94.65,"h":94.7,"l":94.28,"n":57,"o":94.505,"t":"2026-10-20T14:35:00Z","v":3079,"vw":94.496015},{"c":94.53,"h":94.66,"l":94.42,"n":69,"o":94.505,"t":"2026-10-20T14:40:00Z","v":2440,"vw":94.530605},{"c":94.67,"h":94.76,"l":94.55,"n":132,"o":94.55,"t":"2026-10-20T14:45:00Z","v":5296,"vw":94.709973},{"c":94.695,"h":94.695,"l":94.695,"n":12,"o":94.695,"t":"2026-10-20T14:50:00Z","v":404,"vw":94.695},{"c":94.885,"h":94.885,"l":94.59,"n":98,"o":94.7,"t":"2026-10-20T14:55:00Z","v":3925,"vw":94.781231},{"c":94.83,"h":95,"l":94.76,"n":138,"o":94.86,"t":"2026-10-20T15:00:00Z","v":5633,"vw":94.851317},{"c":95.065,"h":95.065,"l":94.915,"n":76,"o":94.915,"t":"2026-10-20T15:05:00Z","v":2376,"vw":95.013388},{"c":95.08,"h":95.08,"l":94.9,"n":211,"o":95.0725,"t":"2026-10-20T15:10:00Z","v":10280,"vw":94.966612},{"c":95.01,"h":95.32,"l":95.01,"n":197,"o":95.155,"t":"2026-10-20T15:15:00Z","v":8832,"vw":95.217312},{"c":95,"h":95.125,"l":94.995,"n":117,"o":95.025,"t":"2026-10-20T15:20:00Z","v":3097,"vw":95.050325},{"c":95.05,"h":95.08,"l":95,"n":51,"o":95,"t":"2026-10-20T15:25:00Z","v":934,"vw":95.045607},{"c":95.105,"h":95.195,"l":95.075,"n":67,"o":95.075,"t":"2026-10-20T15:30:00Z","v":2149,"vw":95.16375},{"c":95.12,"h":95.12,"l":94.965,"n":59,"o":95.11,"t":"2026-10-20T15:35:00Z","v":1920,"vw":95.018077},{"c":95.235,"h":95.27,"l":95.195,"n":46,"o":95.195,"t":"2026-10-20T15:40:00Z","v":1587,"vw":95.21104},{"c":95.265,"h":95.265,"l":95.23,"n":34,"o":95.235,"t":"2026-10-20T15:45:00Z","v":1799,"vw":95.260847},{"c":95.21,"h":95.22,"l":95.21,"n":73,"o":95.21,"t":"2026-10-20T15:50:00Z","v":2158,"vw":95.213333},{"c":95.115,"h":95.31,"l":95.115,"n":131,"o":95.26,"t":"2026-10-20T15:55:00Z","v":4356,"vw":95.2358},{"c":95.05,"h":95.17,"l":95.04,"n":92,"o":95.17,"t":"2026-10-20T16:00:00Z","v":2213,"vw":95.068785},{"c":95.16,"h":95.17,"l":95.045,"n":85,"o":95.05,"t":"2026-10-20T16:05:00Z","v":4299,"vw":95.142469},{"c":95.13,"h":95.13,"l":95.02,"n":109,"o":95.115,"t":"2026-10-20T16:10:00Z","v":2587,"vw":95.080589},{"c":95.095,"h":95.17,"l":95.095,"n":33,"o":95.15,"t":"2026-10-20T16:15:00Z","v":2224,"vw":95.148158},{"c":95.09,"h":95.09,"l":95.075,"n":29,"o":95.09,"t":"2026-10-20T16:20:00Z","v":669,"vw":95.08625},{"c":95.28,"h":95.355,"l":95.1,"n":95,"o":95.1,"t":"2026-10-20T16:25:00Z","v":2765,"vw":95.207615},{"c":95.205,"h":95.265,"l":95.14,"n":67,"o":95.265,"t":"2026-10-20T16:30:00Z","v":1449,"vw":95.195},{"c":95.27,"h":95.27,"l":95.21,"n":59,"o":95.21,"t":"2026-10-20T16:35:00Z","v":1418,"vw":95.224},{"c":95.29,"h":95.29,"l":95.195,"n":102,"o":95.25,"t":"2026-10-20T16:40:00Z","v":2098,"vw":95.235},{"c":95.32,"h":95.34,"l":95.26,"n":47,"o":95.26,"t":"2026-10-20T16:45:00Z","v":1650,"vw":95.27453},{"c":95.22,"h":95.3,"l":95.22,"n":73,"o":95.3,"t":"2026-10-20T16:50:00Z","v":1578,"vw":95.239476},{"c":95.1,"h":95.27,"l":95.055,"n":198,"o":95.25,"t":"2026-10-20T16:55:00Z","v":6600,"vw":95.156425},{"c":95.075,"h":95.075,"l":95.055,"n":41,"o":95.055,"t":"2026-10-20T17:00:00Z","v":2010,"vw":95.072083},{"c":95.035,"h":95.06,"l":94.97,"n":99,"o":95.06,"t":"2026-10-20T17:05:00Z","v":3828,"vw":95.004901},{"c":95.1,"h":95.14,"l":95.09,"n":108,"o":95.09,"t":"2026-10-20T17:10:00Z","v":4052,"vw":95.102442},{"c":95.2,"h":95.2,"l":95.15,"n":66,"o":95.15,"t":"2026-10-20T17:15:00Z","v":1509,"vw":95.168333},{"c":95.095,"h":95.2,"l":95.08,"n":105,"o":95.2,"t":"2026-10-20T17:20:00Z","v":2495,"vw":95.110766},{"c":95.185,"h":95.22,"l":95.08,"n":78,"o":95.1,"t":"2026-10-20T17:25:00Z","v":2363,"vw":95.154},{"c":95.2,"h":95.24,"l":95.17,"n":70,"o":95.17,"t":"2026-10-20T17:30:00Z","v":1920,"vw":95.215756},{"c":95.46,"h":95.47,"l":95.22,"n":149,"o":95.22,"t":"2026-10-20T17:40:00Z","v":6119,"vw":95.380023},{"c":95.56,"h":95.56,"l":95.56,"n":17,"o":95.56,"t":"2026-10-20T17:45:00Z","v":348,"vw":95.56},{"c":95.4501,"h":95.56,"l":95.37,"n":64,"o":95.445,"t":"2026-10-20T17:50:00Z","v":1907,"vw":95.429685},{"c":95.31,"h":95.42,"l":95.31,"n":124,"o":95.42,"t":"2026-10-20T17:55:00Z","v":3402,"vw":95.369351},{"c":95.365,"h":95.4,"l":95.2842,"n":102,"o":95.2842,"t":"2026-10-20T18:00:00Z","v":2365,"vw":95.342443},{"c":95.4,"h":95.4,"l":95.365,"n":40,"o":95.365,"t":"2026-10-20T18:05:00Z","v":776,"vw":95.373951},{"c":95.365,"h":95.385,"l":95.31,"n":86,"o":95.31,"t":"2026-10-20T18:10:00Z","v":2458,"vw":95.347927},{"c":95.29,"h":95.3613,"l":95.28,"n":76,"o":95.355,"t":"2026-10-20T18:15:00Z","v":2145,"vw":95.333369},{"c":95.285,"h":95.29,"l":95.185,"n":141,"o":95.27,"t":"2026-10-20T18:20:00Z","v":3686,"vw":95.261053},{"c":95.24,"h":95.285,"l":95.24,"n":32,"o":95.285,"t":"2026-10-20T18:25:00Z","v":761,"vw":95.269334},{"c":95.3,"h":95.31,"l":95.235,"n":153,"o":95.235,"t":"2026-10-20T18:30:00Z","v":5993,"vw":95.274597},{"c":95.2775,"h":95.35,"l":95.2775,"n":60,"o":95.35,"t":"2026-10-20T18:35:00Z","v":820,"vw":95.325833},{"c":95.3,"h":95.33,"l":95.28,"n":30,"o":95.33,"t":"2026-10-20T18:40:00Z","v":1252,"vw":95.286364},{"c":95.45,"h":95.45,"l":95.34,"n":175,"o":95.34,"t":"2026-10-20T18:45:00Z","v":4080,"vw":95.383102},{"c":95.7251,"h":95.79,"l":95.53,"n":122,"o":95.53,"t":"2026-10-20T18:50:00Z","v":3770,"vw":95.689059},{"c":95.69,"h":95.8,"l":95.6136,"n":180,"o":95.76,"t":"2026-10-20T18:55:00Z","v":7227,"vw":95.715201},{"c":95.64,"h":95.655,"l":95.63,"n":87,"o":95.645,"t":"2026-10-20T19:00:00Z","v":2001,"vw":95.6409},{"c":95.59,"h":95.645,"l":95.55,"n":137,"o":95.645,"t":"2026-10-20T19:05:00Z","v":4061,"vw":95.575339},{"c":95.555,"h":95.6,"l":95.49,"n":180,"o":95.555,"t":"2026-10-20T19:10:00Z","v":5087,"vw":95.547386},{"c":95.91,"h":95.91,"l":95.64,"n":248,"o":95.64,"t":"2026-10-20T19:15:00Z","v":6355,"vw":95.752424},{"c":95.87,"h":95.905,"l":95.8,"n":207,"o":95.8975,"t":"2026-10-20T19:20:00Z","v":9437,"vw":95.884886},{"c":95.85,"h":95.9,"l":95.83,"n":170,"o":95.87,"t":"2026-10-20T19:25:00Z","v":5391,"vw":95.856722},{"c":95.77,"h":95.85,"l":95.62,"n":461,"o":95.85,"t":"2026-10-20T19:30:00Z","v":19562,"vw":95.782021},{"c":95.9,"h":95.91,"l":95.74,"n":162,"o":95.765,"t":"2026-10-20T19:35:00Z","v":8254,"vw":95.764412},{"c":96.19,"h":96.19,"l":95.73,"n":303,"o":95.92,"t":"2026-10-20T19:40:00Z","v":19303,"vw":95.909435},{"c":96.29,"h":96.34,"l":96.09,"n":545,"o":96.115,"t":"2026-10-20T19:45:00Z","v":32401,"vw":96.210854},{"c":96.3875,"h":96.55,"l":96.2475,"n":629,"o":96.37,"t":"2026-10-20T19:50:00Z","v":23133,"vw":96.420927},{"c":96.61,"h":96.75,"l":96.35,"n":1504,"o":96.37,"t":"2026-10-20T19:55:00Z","v":66329,"vw":96.620154},{"c":96.6,"h":96.6,"l":96.6,"n":34,"o":96.6,"t":"2026-10-20T20:00:00Z","v":113940,"vw":96.6},{"c":96.84,"h":97.085,"l":96.25,"n":58,"o":96.72,"t":"2026-10-21T13:30:00Z","v":6468,"vw":96.7285},{"c":97.43,"h":97.97,"l":97.02,"n":126,"o":97.065,"t":"2026-10-21T13:35:00Z","v":11336,"vw":97.711904},{"c":98.355,"h":98.5,"l":97.13,"n":464,"o":97.96,"t":"2026-10-21T13:40:00Z","v":28664,"vw":98.019788},{"c":98.53,"h":98.86,"l":98.375,"n":331,"o":98.56,"t":"2026-10-21T13:45:00Z","v":15918,"vw":98.53728},{"c":98,"h":98.605,"l":98,"n":129,"o":98.54,"t":"2026-10-21T13:50:00Z","v":9372,"vw":98.422667},{"c":97.83,"h":98.1,"l":97.73,"n":61,"o":98.1,"t":"2026-10-21T13:55:00Z","v":1461,"vw":97.94},{"c":97.82,"h":97.84,"l":97.3975,"n":89,"o":97.775,"t":"2026-10-21T14:00:00Z","v":2359,"vw":97.71136},{"c":97.495,"h":97.57,"l":97.47,"n":76,"o":97.57,"t":"2026-10-21T14:05:00Z","v":1750,"vw":97.499063},{"c":97.765,"h":97.92,"l":97.57,"n":250,"o":97.57,"t":"2026-10-21T14:10:00Z","v":9040,"vw":97.729724},{"c":97.88,"h":97.935,"l":97.82,"n":91,"o":97.82,"t":"2026-10-21T14:15:00Z","v":3570,"vw":97.857318},{"c":97.8,"h":97.9,"l":97.76,"n":174,"o":97.88,"t":"2026-10-21T14:20:00Z","v":5243,"vw":97.862834},{"c":97.94,"h":97.94,"l":97.865,"n":113,"o":97.92,"t":"2026-10-21T14:25:00Z","v":2309,"vw":97.904},{"c":97.78,"h":97.97,"l":97.78,"n":111,"o":97.95,"t":"2026-10-21T14:30:00Z","v":3603,"vw":97.8578},{"c":98.25,"h":98.27,"l":97.75,"n":186,"o":97.75,"t":"2026-10-21T14:35:00Z","v":8842,"vw":98.136837},{"c":98.175,"h":98.465,"l":98.16,"n":129,"o":98.295,"t":"2026-10-21T14:40:00Z","v":8302,"vw":98.263676},{"c":98.18,"h":98.24,"l":98.16,"n":98,"o":98.175,"t":"2026-10-21T14:45:00Z","v":3399,"vw":98.209697},{"c":98.29,"h":98.39,"l":98.19,"n":146,"o":98.21,"t":"2026-10-21T14:50:00Z","v":4777,"vw":98.245035},{"c":98.35,"h":98.36,"l":98.35,"n":37,"o":98.36,"t":"2026-10-21T14:55:00Z","v":889,"vw":98.354762},{"c":98.58,"h":98.58,"l":98.29,"n":310,"o":98.37,"t":"2026-10-21T15:00:00Z","v":10447,"vw":98.389102},{"c":98.525,"h":98.59,"l":98.44,"n":132,"o":98.59,"t":"2026-10-21T15:05:00Z","v":4319,"vw":98.511488},{"c":98.525,"h":98.59,"l":98.525,"n":82,"o":98.525,"t":"2026-10-21T15:10:00Z","v":1194,"vw":98.54125},{"c":98.53,"h":98.57,"l":98.4624,"n":78,"o":98.525,"t":"2026-10-21T15:15:00Z","v":2027,"vw":98.52274},{"c":98.695,"h":98.695,"l":98.5,"n":214,"o":98.5,"t":"2026-10-21T15:20:00Z","v":9689,"vw":98.623006},{"c":98.75,"h":98.75,"l":98.69,"n":105,"o":98.7,"t":"2026-10-21T15:25:00Z","v":4977,"vw":98.696054},{"c":98.7,"h":98.76,"l":98.69,"n":127,"o":98.7,"t":"2026-10-21T15:30:00Z","v":3861,"vw":98.724102},{"c":98.425,"h":98.68,"l":98.425,"n":165,"o":98.63,"t":"2026-10-21T15:35:00Z","v":5992,"vw":98.576516},{"c":98.365,"h":98.4,"l":98.31,"n":197,"o":98.39,"t":"2026-10-21T15:40:00Z","v":8779,"vw":98.369831},{"c":98.18,"h":98.375,"l":98.16,"n":151,"o":98.34,"t":"2026-10-21T15:45:00Z","v":4917,"vw":98.275176},{"c":98.21,"h":98.24,"l":98.21,"n":117,"o":98.21,"t":"2026-10-21T15:50:00Z","v":2400,"vw":98.223462},{"c":98.245,"h":98.245,"l":98.245,"n":16,"o":98.245,"t":"2026-10-21T15:55:00Z","v":440,"vw":98.245},{"c":98.21,"h":98.265,"l":98.21,"n":83,"o":98.25,"t":"2026-10-21T16:00:00Z","v":1995,"vw":98.246667},{"c":98.225,"h":98.27,"l":98.2175,"n":107,"o":98.225,"t":"2026-10-21T16:05:00Z","v":2484,"vw":98.230524},{"c":98.295,"h":98.34,"l":98.225,"n":132,"o":98.23,"t":"2026-10-21T16:10:00Z","v":5153,"vw":98.273981},{"c":98.45,"h":98.47,"l":98.36,"n":117,"o":98.36,"t":"2026-10-21T16:15:00Z","v":1987,"vw":98.4},{"c":98.42,"h":98.48,"l":98.39,"n":60,"o":98.48,"t":"2026-10-21T16:20:00Z","v":2678,"vw":98.416287},{"c":98.56,"h":98.56,"l":98.4,"n":136,"o":98.42,"t":"2026-10-21T16:25:00Z","v":3942,"vw":98.474523},{"c":98.61,"h":98.645,"l":98.56,"n":116,"o":98.56,"t":"2026-10-21T16:30:00Z","v":2644,"vw":98.600178},{"c":98.435,"h":98.61,"l":98.345,"n":215,"o":98.61,"t":"2026-10-21T16:35:00Z","v":10017,"vw":98.476474},{"c":98.375,"h":98.405,"l":98.375,"n":29,"o":98.405,"t":"2026-10-21T16:40:00Z","v":951,"vw":98.393},{"c":98.415,"h":98.42,"l":98.33,"n":161,"o":98.36,"t":"2026-10-21T16:45:00Z","v":4800,"vw":98.392026},{"c":98.43,"h":98.5,"l":98.4,"n":125,"o":98.44,"t":"2026-10-21T16:50:00Z","v":3785,"vw":98.445564},{"c":98.415,"h":98.42,"l":98.415,"n":71,"o":98.42,"t":"2026-10-21T16:55:00Z","v":1889,"vw":98.419026},{"c":98.17,"h":98.37,"l":98.17,"n":183,"o":98.37,"t":"2026-10-21T17:00:00Z","v":6504,"vw":98.31446},{"c":98.325,"h":98.3381,"l":98.12,"n":177,"o":98.12,"t":"2026-10-21T17:05:00Z","v":4883,"vw":98.239872},{"c":98.36,"h":98.4,"l":98.345,"n":127,"o":98.345,"t":"2026-10-21T17:10:00Z","v":3410,"vw":98.37475},{"c":98.3,"h":98.33,"l":98.22,"n":173,"o":98.32,"t":"2026-10-21T17:15:00Z","v":5159,"vw":98.275212},{"c":98.25,"h":98.295,"l":98.22,"n":76,"o":98.295,"t":"2026-10-21T17:20:00Z","v":2136,"vw":98.264922},{"c":98.265,"h":98.265,"l":98.19,"n":224,"o":98.25,"t":"2026-10-21T17:25:00Z","v":8792,"vw":98.215611},{"c":98.43,"h":98.43,"l":98.23,"n":147,"o":98.265,"t":"2026-10-21T17:30:00Z","v":4866,"vw":98.3096},{"c":98.27,"h":98.41,"l":98.27,"n":102,"o":98.38,"t":"2026-10-21T17:35:00Z","v":4461,"vw":98.317442},{"c":98.02,"h":98.24,"l":97.97,"n":165,"o":98.24,"t":"2026-10-21T17:40:00Z","v":5967,"vw":98.082555},{"c":97.97,"h":98.135,"l":97.95,"n":204,"o":98.02,"t":"2026-10-21T17:45:00Z","v":12413,"vw":98.084488},{"c":98.045,"h":98.21,"l":98.01,"n":30,"o":98.21,"t":"2026-10-21T17:50:00Z","v":1056,"vw":98.096662},{"c":97.9,"h":98,"l":97.9,"n":229,"o":98,"t":"2026-10-21T17:55:00Z","v":8758,"vw":97.967788},{"c":98.21,"h":98.24,"l":98.07,"n":165,"o":98.07,"t":"2026-10-21T18:00:00Z","v":4462,"vw":98.186373},{"c":98.305,"h":98.305,"l":98.12,"n":79,"o":98.12,"t":"2026-10-21T18:05:00Z","v":1977,"vw":98.201034},{"c":98.41,"h":98.41,"l":98.36,"n":65,"o":98.39,"t":"2026-10-21T18:10:00Z","v":1410,"vw":98.391095},{"c":98.39,"h":98.42,"l":98.36,"n":80,"o":98.4,"t":"2026-10-21T18:15:00Z","v":3632,"vw":98.397069},{"c":98.375,"h":98.375,"l":98.31,"n":77,"o":98.33,"t":"2026-10-21T18:20:00Z","v":2024,"vw":98.34},{"c":98.41,"h":98.41,"l":98.275,"n":194,"o":98.3,"t":"2026-10-21T18:25:00Z","v":8365,"vw":98.354018},{"c":98.49,"h":98.49,"l":98.425,"n":213,"o":98.43,"t":"2026-10-21T18:30:00Z","v":8012,"vw":98.453068},{"c":98.455,"h":98.48,"l":98.45,"n":64,"o":98.48,"t":"2026-10-21T18:35:00Z","v":1836,"vw":98.463441},{"c":98.44,"h":98.465,"l":98.37,"n":154,"o":98.465,"t":"2026-10-21T18:40:00Z","v":6492,"vw":98.430024},{"c":98.36,"h":98.4694,"l":98.315,"n":193,"o":98.4694,"t":"2026-10-21T18:45:00Z","v":7775,"vw":98.377106},{"c":98.31,"h":98.36,"l":98.1651,"n":142,"o":98.345,"t":"2026-10-21T18:50:00Z","v":5484,"vw":98.269754},{"c":98.16,"h":98.3,"l":98.1,"n":193,"o":98.3,"t":"2026-10-21T18:55:00Z","v":4922,"vw":98.220581},{"c":97.985,"h":98.16,"l":97.985,"n":130,"o":98.16,"t":"2026-10-21T19:00:00Z","v":2929,"vw":98.065667},{"c":98.095,"h":98.135,"l":97.91,"n":315,"o":97.935,"t":"2026-10-21T19:05:00Z","v":8907,"vw":98.037799},{"c":98.02,"h":98.085,"l":98.005,"n":175,"o":98.085,"t":"2026-10-21T19:10:00Z","v":5417,"vw":98.031892},{"c":98.15,"h":98.18,"l":98.06,"n":148,"o":98.06,"t":"2026-10-21T19:15:00Z","v":5065,"vw":98.109737},{"c":98.2,"h":98.28,"l":98.14,"n":251,"o":98.21,"t":"2026-10-21T19:20:00Z","v":7059,"vw":98.232708},{"c":98.37,"h":98.37,"l":98.23,"n":183,"o":98.23,"t":"2026-10-21T19:25:00Z","v":5146,"vw":98.305652},{"c":98.275,"h":98.375,"l":98.26,"n":185,"o":98.37,"t":"2026-10-21T19:30:00Z","v":6267,"vw":98.314616},{"c":98.43,"h":98.43,"l":98.275,"n":231,"o":98.275,"t":"2026-10-21T19:35:00Z","v":9516,"vw":98.359785},{"c":98.165,"h":98.4,"l":98.13,"n":291,"o":98.4,"t":"2026-10-21T19:40:00Z","v":8169,"vw":98.233783},{"c":98.22,"h":98.375,"l":98.165,"n":339,"o":98.165,"t":"2026-10-21T19:45:00Z","v":12740,"vw":98.274048},{"c":98.01,"h":98.21,"l":98.01,"n":643,"o":98.19,"t":"2026-10-21T19:50:00Z","v":28573,"vw":98.109309},{"c":97.96,"h":98.11,"l":97.84,"n":2065,"o":98.05,"t":"2026-10-21T19:55:00Z","v":103458,"vw":97.906856},{"c":97.88,"h":97.97,"l":97.88,"n":44,"o":97.95,"t":"2026-10-21T20:00:00Z","v":148605,"vw":97.880269},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-21T23:45:00Z","v":100,"vw":97},{"c":97.5,"h":97.7,"l":97.5,"n":28,"o":97.7,"t":"2026-10-22T11:10:00Z","v":2481,"vw":97.679897},{"c":97.8,"h":97.9,"l":97.8,"n":22,"o":97.9,"t":"2026-10-22T11:15:00Z","v":1478,"vw":97.832382},{"c":97.8,"h":98.21,"l":97.8,"n":48,"o":98.21,"t":"2026-10-22T12:05:00Z","v":1171,"vw":98.166399},{"c":97.81,"h":97.81,"l":97.81,"n":1,"o":97.81,"t":"2026-10-22T12:15:00Z","v":100,"vw":97.81},{"c":98.41,"h":98.41,"l":97.99,"n":36,"o":97.99,"t":"2026-10-22T12:25:00Z","v":728,"vw":98.249695},{"c":98,"h":98,"l":98,"n":11,"o":98,"t":"2026-10-22T12:45:00Z","v":548,"vw":98},{"c":97.87,"h":97.87,"l":97.81,"n":32,"o":97.81,"t":"2026-10-22T12:55:00Z","v":1628,"vw":97.860385},{"c":97.775,"h":98.98,"l":97.655,"n":493,"o":98.35,"t":"2026-10-22T13:30:00Z","v":56912,"vw":98.452241},{"c":98.395,"h":98.5,"l":97.775,"n":216,"o":97.775,"t":"2026-10-22T13:35:00Z","v":9197,"vw":98.098959},{"c":98.5,"h":98.5,"l":98.49,"n":433,"o":98.5,"t":"2026-10-22T13:40:00Z","v":39080,"vw":98.499971},{"c":98.255,"h":98.54,"l":98.255,"n":393,"o":98.5,"t":"2026-10-22T13:45:00Z","v":25067,"vw":98.459952},{"c":98.44,"h":98.5,"l":98.38,"n":223,"o":98.38,"t":"2026-10-22T13:50:00Z","v":12870,"vw":98.492711},{"c":98.44,"h":98.48,"l":98.38,"n":108,"o":98.48,"t":"2026-10-22T13:55:00Z","v":3058,"vw":98.415053},{"c":98.445,"h":98.5,"l":98.17,"n":156,"o":98.3801,"t":"2026-10-22T14:00:00Z","v":6178,"vw":98.387837},{"c":98.455,"h":98.5,"l":98.455,"n":162,"o":98.5,"t":"2026-10-22T14:05:00Z","v":6115,"vw":98.493681},{"c":97.96,"h":98.88,"l":97.96,"n":1333,"o":98.465,"t":"2026-10-22T14:10:00Z","v":105654,"vw":98.489096},{"c":98.335,"h":98.375,"l":97.76,"n":81,"o":97.76,"t":"2026-10-22T14:15:00Z","v":2365,"vw":98.159439},{"c":98.5,"h":98.5,"l":98.25,"n":121,"o":98.375,"t":"2026-10-22T14:20:00Z","v":5641,"vw":98.425698},{"c":98.35,"h":98.5,"l":98.33,"n":206,"o":98.5,"t":"2026-10-22T14:25:00Z","v":7224,"vw":98.429624},{"c":98.3125,"h":98.4,"l":98.23,"n":104,"o":98.4,"t":"2026-10-22T14:30:00Z","v":2860,"vw":98.331535},{"c":98.3,"h":98.45,"l":98.22,"n":193,"o":98.31,"t":"2026-10-22T14:35:00Z","v":7139,"vw":98.303436},{"c":98.435,"h":98.435,"l":98.33,"n":61,"o":98.33,"t":"2026-10-22T14:40:00Z","v":2134,"vw":98.397336},{"c":98.5,"h":98.5,"l":98.43,"n":158,"o":98.445,"t":"2026-10-22T14:45:00Z","v":8015,"vw":98.485155},{"c":99.06,"h":99.06,"l":98.48,"n":962,"o":98.5,"t":"2026-10-22T14:50:00Z","v":66298,"vw":98.608963},{"c":99.12,"h":99.29,"l":99.04,"n":250,"o":99.27,"t":"2026-10-22T14:55:00Z","v":9127,"vw":99.172565},{"c":99.23,"h":99.36,"l":99.105,"n":219,"o":99.185,"t":"2026-10-22T15:00:00Z","v":7046,"vw":99.216901},{"c":99.22,"h":99.39,"l":99.22,"n":76,"o":99.2825,"t":"2026-10-22T15:05:00Z","v":2563,"vw":99.285},{"c":99.5745,"h":99.6,"l":99.19,"n":242,"o":99.19,"t":"2026-10-22T15:10:00Z","v":11208,"vw":99.390562},{"c":99.765,"h":99.79,"l":99.57,"n":214,"o":99.6,"t":"2026-10-22T15:15:00Z","v":7767,"vw":99.654406},{"c":99.73,"h":100.02,"l":99.59,"n":430,"o":99.795,"t":"2026-10-22T15:20:00Z","v":20997,"vw":99.830897},{"c":99.8346,"h":99.9,"l":99.71,"n":88,"o":99.74,"t":"2026-10-22T15:25:00Z","v":5860,"vw":99.796778},{"c":99.935,"h":99.96,"l":99.62,"n":716,"o":99.8,"t":"2026-10-22T15:30:00Z","v":44320,"vw":99.769824},{"c":99.845,"h":99.945,"l":99.81,"n":151,"o":99.945,"t":"2026-10-22T15:35:00Z","v":6975,"vw":99.881932},{"c":99.83,"h":99.83,"l":99.73,"n":64,"o":99.8,"t":"2026-10-22T15:40:00Z","v":2318,"vw":99.788028},{"c":99.71,"h":99.845,"l":99.53,"n":140,"o":99.845,"t":"2026-10-22T15:45:00Z","v":5910,"vw":99.746625},{"c":99.585,"h":99.81,"l":99.585,"n":208,"o":99.6603,"t":"2026-10-22T15:50:00Z","v":13373,"vw":99.740324},{"c":99.52,"h":99.79,"l":99.5,"n":321,"o":99.59,"t":"2026-10-22T15:55:00Z","v":21904,"vw":99.662297},{"c":99.58,"h":99.65,"l":99.52,"n":144,"o":99.52,"t":"2026-10-22T16:00:00Z","v":5859,"vw":99.578289},{"c":99.68,"h":99.68,"l":99.49,"n":83,"o":99.58,"t":"2026-10-22T16:05:00Z","v":2707,"vw":99.538101},{"c":99.49,"h":99.725,"l":99.49,"n":103,"o":99.66,"t":"2026-10-22T16:10:00Z","v":3456,"vw":99.609217},{"c":99.5,"h":99.6,"l":99.5,"n":161,"o":99.53,"t":"2026-10-22T16:15:00Z","v":7875,"vw":99.541488},{"c":99.5475,"h":99.57,"l":99.5,"n":50,"o":99.55,"t":"2026-10-22T16:20:00Z","v":2091,"vw":99.539982},{"c":99.655,"h":99.655,"l":99.525,"n":190,"o":99.55,"t":"2026-10-22T16:25:00Z","v":10207,"vw":99.582274},{"c":99.69,"h":99.7399,"l":99.65,"n":85,"o":99.7399,"t":"2026-10-22T16:30:00Z","v":2233,"vw":99.695826},{"c":99.37,"h":99.725,"l":99.35,"n":104,"o":99.725,"t":"2026-10-22T16:35:00Z","v":3285,"vw":99.575},{"c":99.23,"h":99.29,"l":99.2,"n":50,"o":99.29,"t":"2026-10-22T16:40:00Z","v":1770,"vw":99.26},{"c":99.27,"h":99.29,"l":99.21,"n":75,"o":99.23,"t":"2026-10-22T16:45:00Z","v":1771,"vw":99.256778},{"c":99.47,"h":99.47,"l":99.285,"n":191,"o":99.35,"t":"2026-10-22T16:50:00Z","v":8765,"vw":99.358974},{"c":99.5,"h":99.57,"l":99.5,"n":49,"o":99.535,"t":"2026-10-22T16:55:00Z","v":1912,"vw":99.525669},{"c":99.19,"h":99.48,"l":99.19,"n":100,"o":99.48,"t":"2026-10-22T17:00:00Z","v":3188,"vw":99.372811},{"c":99.52,"h":99.565,"l":99.265,"n":146,"o":99.265,"t":"2026-10-22T17:05:00Z","v":6108,"vw":99.402463},{"c":99.54,"h":99.54,"l":99.435,"n":89,"o":99.48,"t":"2026-10-22T17:10:00Z","v":3077,"vw":99.463679},{"c":99.435,"h":99.5167,"l":99.37,"n":68,"o":99.48,"t":"2026-10-22T17:15:00Z","v":2792,"vw":99.452211},{"c":99.58,"h":99.66,"l":99.47,"n":160,"o":99.475,"t":"2026-10-22T17:20:00Z","v":5743,"vw":99.570019},{"c":99.69,"h":99.69,"l":99.56,"n":72,"o":99.56,"t":"2026-10-22T17:25:00Z","v":1666,"vw":99.65},{"c":99.875,"h":99.875,"l":99.68,"n":253,"o":99.7,"t":"2026-10-22T17:30:00Z","v":9398,"vw":99.736967},{"c":100.15,"h":100.15,"l":99.81,"n":271,"o":99.875,"t":"2026-10-22T17:35:00Z","v":11623,"vw":99.899519},{"c":100.17,"h":100.3,"l":100.17,"n":90,"o":100.19,"t":"2026-10-22T17:40:00Z","v":3534,"vw":100.23766},{"c":100.17,"h":100.29,"l":100.13,"n":143,"o":100.13,"t":"2026-10-22T17:45:00Z","v":3930,"vw":100.186763},{"c":100.27,"h":100.27,"l":100.12,"n":130,"o":100.17,"t":"2026-10-22T17:50:00Z","v":4282,"vw":100.230941},{"c":100.13,"h":100.325,"l":100.12,"n":176,"o":100.29,"t":"2026-10-22T17:55:00Z","v":6523,"vw":100.2464},{"c":99.98,"h":100.21,"l":99.98,"n":193,"o":100.12,"t":"2026-10-22T18:00:00Z","v":6571,"vw":100.137413},{"c":100.23,"h":100.28,"l":99.9,"n":195,"o":99.93,"t":"2026-10-22T18:05:00Z","v":7907,"vw":100.078014},{"c":100.465,"h":100.48,"l":100.2,"n":215,"o":100.2,"t":"2026-10-22T18:10:00Z","v":10085,"vw":100.334123},{"c":100.77,"h":100.775,"l":100.34,"n":261,"o":100.46,"t":"2026-10-22T18:15:00Z","v":11578,"vw":100.493622},{"c":100.76,"h":100.85,"l":100.71,"n":249,"o":100.78,"t":"2026-10-22T18:20:00Z","v":9065,"vw":100.788506},{"c":100.65,"h":100.82,"l":100.63,"n":189,"o":100.765,"t":"2026-10-22T18:25:00Z","v":6458,"vw":100.719931},{"c":100.59,"h":100.69,"l":100.4601,"n":173,"o":100.69,"t":"2026-10-22T18:30:00Z","v":5593,"vw":100.556298},{"c":100.61,"h":100.61,"l":100.535,"n":123,"o":100.535,"t":"2026-10-22T18:35:00Z","v":4280,"vw":100.589773},{"c":100.61,"h":100.67,"l":100.44,"n":234,"o":100.63,"t":"2026-10-22T18:40:00Z","v":13358,"vw":100.603933},{"c":100.7,"h":100.77,"l":100.54,"n":261,"o":100.62,"t":"2026-10-22T18:45:00Z","v":8542,"vw":100.666026},{"c":100.65,"h":100.74,"l":100.64,"n":193,"o":100.73,"t":"2026-10-22T18:50:00Z","v":6207,"vw":100.696367},{"c":100.46,"h":101.06,"l":100.46,"n":610,"o":100.64,"t":"2026-10-22T18:55:00Z","v":36570,"vw":100.779671},{"c":100.17,"h":100.255,"l":100.15,"n":128,"o":100.22,"t":"2026-10-22T19:00:00Z","v":5040,"vw":100.188347},{"c":100.2,"h":100.24,"l":100.18,"n":274,"o":100.22,"t":"2026-10-22T19:05:00Z","v":9245,"vw":100.21481},{"c":100.11,"h":100.13,"l":100.01,"n":234,"o":100.12,"t":"2026-10-22T19:10:00Z","v":8068,"vw":100.096009},{"c":100.45,"h":100.51,"l":100.115,"n":386,"o":100.115,"t":"2026-10-22T19:15:00Z","v":14010,"vw":100.286858},{"c":100.49,"h":100.53,"l":100.4529,"n":159,"o":100.4529,"t":"2026-10-22T19:20:00Z","v":4708,"vw":100.490041},{"c":100.82,"h":100.82,"l":100.5,"n":444,"o":100.52,"t":"2026-10-22T19:25:00Z","v":20636,"vw":100.634986},{"c":100.7,"h":100.79,"l":100.56,"n":585,"o":100.75,"t":"2026-10-22T19:30:00Z","v":27385,"vw":100.659763},{"c":100.41,"h":100.77,"l":100.38,"n":360,"o":100.66,"t":"2026-10-22T19:35:00Z","v":13554,"vw":100.599936},{"c":100.69,"h":100.69,"l":100.38,"n":395,"o":100.52,"t":"2026-10-22T19:40:00Z","v":14273,"vw":100.547636},{"c":100.1525,"h":100.79,"l":100.13,"n":527,"o":100.72,"t":"2026-10-22T19:45:00Z","v":30470,"vw":100.445528},{"c":100.795,"h":100.87,"l":100.11,"n":1003,"o":100.23,"t":"2026-10-22T19:50:00Z","v":41178,"vw":100.455713},{"c":100.98,"h":101.09,"l":100.76,"n":2250,"o":100.88,"t":"2026-10-22T19:55:00Z","v":103124,"vw":100.951915},{"c":100.97,"h":100.97,"l":100.97,"n":57,"o":100.97,"t":"2026-10-22T20:00:00Z","v":156058,"vw":100.97}],"history":[{"c":87.74,"h":89.23,"l":87.24,"n":10456,"o":88.42,"t":"2024-10-21T04:00:00Z","v":381727,"vw":87.866023},{"c":87.61,"h":87.95,"l":86.73,"n":9772,"o":87.49,"t":"2024-10-22T04:00:00Z","v":335379,"vw":87.496574},{"c":87.61,"h":88.45,"l":86.951,"n":9387,"o":87.02,"t":"2024-10-23T04:00:00Z","v":374851,"vw":87.696818},{"c":87.57,"h":88.29,"l":86.98,"n":9336,"o":87.97,"t":"2024-10-24T04:00:00Z","v":335879,"vw":87.49308},{"c":88.07,"h":88.93,"l":87.525,"n":9742,"o":88.02,"t":"2024-10-25T04:00:00Z","v":380842,"vw":88.21408},{"c":87.82,"h":88.76,"l":87.305,"n":11418,"o":88.76,"t":"2024-10-28T04:00:00Z","v":422198,"vw":87.938223},{"c":87.11,"h":88.24,"l":86.44,"n":11970,"o":87.34,"t":"2024-10-29T04:00:00Z","v":483474,"vw":87.301915},{"c":86.21,"h":88.7,"l":85.88,"n":10148,"o":86.87,"t":"2024-10-30T04:00:00Z","v":436268,"vw":86.571811},{"c":85.25,"h":87.355,"l":85.22,"n":8181,"o":86.1,"t":"2024-10-31T04:00:00Z","v":408203,"vw":85.834735},{"c":86.33,"h":86.855,"l":85.16,"n":12964,"o":86.15,"t":"2024-11-01T04:00:00Z","v":555503,"vw":86.060984},{"c":86.95,"h":87.32,"l":84.78,"n":13527,"o":85.95,"t":"2024-11-04T05:00:00Z","v":518818,"vw":86.73055},{"c":89.23,"h":89.58,"l":86.36,"n":17032,"o":86.93,"t":"2024-11-05T05:00:00Z","v":694968,"vw":89.102994},{"c":97.95,"h":99,"l":93.97,"n":37920,"o":95.57,"t":"2024-11-06T05:00:00Z","v":2394332,"vw":96.846863},{"c":97.2,"h":99.565,"l":96.11,"n":16423,"o":97.96,"t":"2024-11-07T05:00:00Z","v":921563,"vw":98.205912},{"c":98.82,"h":99.15,"l":95.56,"n":13148,"o":97,"t":"2024-11-08T05:00:00Z","v":666790,"vw":98.244701},{"c":100.27,"h":100.97,"l":98.77,"n":12529,"o":99.99,"t":"2024-11-11T05:00:00Z","v":500533,"vw":100.268079},{"c":100.2,"h":101.17,"l":99.54,"n":11335,"o":99.78,"t":"2024-11-12T05:00:00Z","v":458286,"vw":100.279507},{"c":94.8,"h":99.28,"l":94.32,"n":18565,"o":97.79,"t":"2024-11-13T05:00:00Z","v":848754,"vw":95.496741},{"c":95.7,"h":97.58,"l":95.04,"n":12685,"o":95.18,"t":"2024-11-14T05:00:00Z","v":640926,"vw":95.990067},{"c":98.98,"h":99.6499,"l":95.91,"n":22543,"o":96.12,"t":"2024-11-15T05:00:00Z","v":1561907,"vw":98.627513},{"c":102.4,"h":103.12,"l":98.33,"n":27592,"o":98.98,"t":"2024-11-18T05:00:00Z","v":1658127,"vw":101.552479},{"c":102.67,"h":102.75,"l":99.905,"n":15684,"o":101.25,"t":"2024-11-19T05:00:00Z","v":640767,"vw":102.064016},{"c":102.96,"h":103.695,"l":101.21,"n":15138,"o":102.77,"t":"2024-11-20T05:00:00Z","v":772678,"vw":102.743857},{"c":104.65,"h":105.48,"l":102.45,"n":13608,"o":103.62,"t":"2024-11-21T05:00:00Z","v":696062,"vw":104.378298},{"c":104.25,"h":105.73,"l":103.33,"n":13044,"o":105.06,"t":"2024-11-22T05:00:00Z","v":626378,"vw":104.164748},{"c":103.76,"h":105.82,"l":101.73,"n":18324,"o":104.9,"t":"2024-11-25T05:00:00Z","v":996651,"vw":103.452541},{"c":103.57,"h":103.89,"l":101.93,"n":12185,"o":103.89,"t":"2024-11-26T05:00:00Z","v":529761,"vw":103.317697},{"c":102.47,"h":104.17,"l":102.42,"n":9905,"o":103.64,"t":"2024-11-27T05:00:00Z","v":467146,"vw":102.795064},{"c":101.54,"h":103.835,"l":101.48,"n":7168,"o":103.4,"t":"2024-11-29T05:00:00Z","v":452817,"vw":101.925938},{"c":101.66,"h":102.675,"l":100.82,"n":14491,"o":101.82,"t":"2024-12-02T05:00:00Z","v":581708,"vw":101.662073},{"c":101.39,"h":102.58,"l":100.78,"n":11015,"o":101.63,"t":"2024-12-03T05:00:00Z","v":532578,"vw":101.678075},{"c":103,"h":104.4,"l":102.26,"n":13005,"o":103.11,"t":"2024-12-04T05:00:00Z","v":604433,"vw":103.114258},{"c":100.845,"h":102.92,"l":100.67,"n":13114,"o":102.47,"t":"2024-12-05T05:00:00Z","v":529844,"vw":101.528543},{"c":100.21,"h":102.53,"l":98.8,"n":18648,"o":101.36,"t":"2024-12-06T05:00:00Z","v":885415,"vw":100.203936},{"c":101,"h":102.35,"l":99.715,"n":27902,"o":101.59,"t":"2024-12-09T05:00:00Z","v":1228461,"vw":101.297571},{"c":95.39,"h":101.94,"l":93.82,"n":35718,"o":97.18,"t":"2024-12-10T05:00:00Z","v":1840258,"vw":95.573874},{"c":97.36,"h":97.8399,"l":93.45,"n":19348,"o":95.55,"t":"2024-12-11T05:00:00Z","v":851126,"vw":96.577377},{"c":95,"h":98.24,"l":94.55,"n":16260,"o":96.93,"t":"2024-12-12T05:00:00Z","v":635338,"vw":95.939099},{"c":95.62,"h":96.14,"l":94,"n":16200,"o":94.98,"t":"2024-12-13T05:00:00Z","v":782269,"vw":95.380289},{"c":93.17,"h":95.58,"l":92.7,"n":19448,"o":94.91,"t":"2024-12-16T05:00:00Z","v":982621,"vw":93.413698},{"c":91.09,"h":93.15,"l":90.34,"n":19510,"o":92.19,"t":"2024-12-17T05:00:00Z","v":964101,"vw":91.14733},{"c":91.54,"h":93.24,"l":90.89,"n":21608,"o":91.32,"t":"2024-12-18T05:00:00Z","v":955707,"vw":91.945151},{"c":94.76,"h":95.5,"l":92.495,"n":27097,"o":92.79,"t":"2024-12-19T05:00:00Z","v":1391889,"vw":94.454808},{"c":94.95,"h":95.58,"l":92.02,"n":21904,"o":93.21,"t":"2024-12-20T05:00:00Z","v":2122520,"vw":94.709746},{"c":95.09,"h":96.52,"l":93.72,"n":14374,"o":95.12,"t":"2024-12-23T05:00:00Z","v":595246,"vw":95.293841},{"c":95.68,"h":96.99,"l":95.09,"n":5370,"o":95.28,"t":"2024-12-24T05:00:00Z","v":201175,"vw":95.807231},{"c":97.41,"h":97.6687,"l":95.72,"n":9889,"o":95.72,"t":"2024-12-26T05:00:00Z","v":517293,"vw":97.254116},{"c":96.3,"h":98.34,"l":95.77,"n":10519,"o":96.99,"t":"2024-12-27T05:00:00Z","v":377416,"vw":96.421393},{"c":96.84,"h":97.555,"l":95.1,"n":12023,"o":95.1,"t":"2024-12-30T05:00:00Z","v":468090,"vw":96.822656},{"c":95.95,"h":97.76,"l":95.58,"n":11295,"o":97.03,"t":"2024-12-31T05:00:00Z","v":551839,"vw":96.054264},{"c":96.81,"h":97.52,"l":95.87,"n":13431,"o":95.87,"t":"2025-01-02T05:00:00Z","v":467856,"vw":96.801236},{"c":97.47,"h":98.5,"l":96.72,"n":11280,"o":97.68,"t":"2025-01-03T05:00:00Z","v":455452,"vw":97.586274},{"c":97.1,"h":98.91,"l":96.41,"n":13030,"o":97.3,"t":"2025-01-06T05:00:00Z","v":539795,"vw":97.328759},{"c":98.69,"h":99.74,"l":96.41,"n":18386,"o":97,"t":"2025-01-07T05:00:00Z","v":904405,"vw":98.452003},{"c":99.74,"h":99.8,"l":97.38,"n":11473,"o":97.96,"t":"2025-01-08T05:00:00Z","v":721484,"vw":99.247542},{"c":100.32,"h":101.805,"l":99,"n":17159,"o":99,"t":"2025-01-10T05:00:00Z","v":903184,"vw":100.187203},{"c":101.82,"h":103.14,"l":99.17,"n":23784,"o":99.82,"t":"2025-01-13T05:00:00Z","v":1388402,"vw":102.104244},{"c":103.61,"h":104.32,"l":102.145,"n":18819,"o":102.26,"t":"2025-01-14T05:00:00Z","v":1028436,"vw":103.428586},{"c":100.66,"h":104,"l":97.7225,"n":15248,"o":103.93,"t":"2025-01-15T05:00:00Z","v":909609,"vw":100.391085},{"c":100.09,"h":102.52,"l":99.41,"n":14548,"o":100.86,"t":"2025-01-16T05:00:00Z","v":654015,"vw":100.201994},{"c":102.42,"h":103.24,"l":100.3,"n":14889,"o":100.74,"t":"2025-01-17T05:00:00Z","v":962745,"vw":102.285552},{"c":104.74,"h":105,"l":102,"n":12966,"o":102.77,"t":"2025-01-21T05:00:00Z","v":591624,"vw":104.00364},{"c":105.77,"h":105.98,"l":103.98,"n":15332,"o":104.55,"t":"2025-01-22T05:00:00Z","v":712717,"vw":105.088442},{"c":104.71,"h":106.35,"l":102.96,"n":12887,"o":106.14,"t":"2025-01-23T05:00:00Z","v":549832,"vw":104.526294},{"c":106.88,"h":107.87,"l":104.065,"n":13310,"o":104.58,"t":"2025-01-24T05:00:00Z","v":655172,"vw":106.626078},{"c":104.34,"h":107.29,"l":103.3,"n":17065,"o":106.38,"t":"2025-01-27T05:00:00Z","v":703006,"vw":104.414472},{"c":107.71,"h":107.89,"l":103.65,"n":12867,"o":104.56,"t":"2025-01-28T05:00:00Z","v":532056,"vw":106.925636},{"c":108.8,"h":111.36,"l":106.835,"n":16730,"o":107.1,"t":"2025-01-29T05:00:00Z","v":713452,"vw":108.830557},{"c":110.57,"h":110.755,"l":108.85,"n":14423,"o":109.15,"t":"2025-01-30T05:00:00Z","v":508625,"vw":110.116368},{"c":110.42,"h":111.585,"l":109.11,"n":17125,"o":110.22,"t":"2025-01-31T05:00:00Z","v":809874,"vw":110.588959},{"c":110.31,"h":112.53,"l":108.26,"n":14121,"o":108.26,"t":"2025-02-03T05:00:00Z","v":633291,"vw":110.556873},{"c":111.97,"h":113.225,"l":109.4302,"n":15293,"o":109.75,"t":"2025-02-04T05:00:00Z","v":982268,"vw":111.861243},{"c":111.97,"h":112.37,"l":109.59,"n":21268,"o":111.08,"t":"2025-02-05T05:00:00Z","v":1345010,"vw":110.968572},{"c":112.07,"h":112.715,"l":111.49,"n":15990,"o":112.53,"t":"2025-02-06T05:00:00Z","v":681634,"vw":112.029042},{"c":111.52,"h":113.6116,"l":111.35,"n":10840,"o":112.51,"t":"2025-02-07T05:00:00Z","v":394892,"vw":111.949149},{"c":112.15,"h":113.13,"l":110.58,"n":12732,"o":112.39,"t":"2025-02-10T05:00:00Z","v":583862,"vw":112.198587},{"c":112.5,"h":112.98,"l":110.77,"n":13838,"o":111.88,"t":"2025-02-11T05:00:00Z","v":833443,"vw":112.413161},{"c":114.51,"h":114.69,"l":111.69,"n":20165,"o":111.97,"t":"2025-02-12T05:00:00Z","v":1247787,"vw":113.557705},{"c":113.94,"h":115.59,"l":112.73,"n":15577,"o":114.51,"t":"2025-02-13T05:00:00Z","v":832684,"vw":113.958868},{"c":112.69,"h":114.45,"l":112.39,"n":12156,"o":113.94,"t":"2025-02-14T05:00:00Z","v":483217,"vw":112.990435},{"c":113.24,"h":114.07,"l":112.415,"n":11217,"o":112.93,"t":"2025-02-18T05:00:00Z","v":436980,"vw":113.125497},{"c":113.78,"h":115.22,"l":110.5,"n":13245,"o":112.74,"t":"2025-02-19T05:00:00Z","v":646633,"vw":113.715709},{"c":111.72,"h":113.565,"l":110.89,"n":14795,"o":112.57,"t":"2025-02-20T05:00:00Z","v":448900,"vw":111.76554},{"c":108.6,"h":112.53,"l":107.995,"n":16670,"o":112.13,"t":"2025-02-21T05:00:00Z","v":587776,"vw":109.253244},{"c":109.43,"h":110.4767,"l":108.235,"n":14941,"o":109.08,"t":"2025-02-24T05:00:00Z","v":567039,"vw":109.566464},{"c":107.45,"h":111.14,"l":101.91,"n":21238,"o":109.56,"t":"2025-02-25T05:00:00Z","v":954764,"vw":105.868434},{"c":105.61,"h":109.7,"l":105.41,"n":16466,"o":107.36,"t":"2025-02-26T05:00:00Z","v":674302,"vw":106.519816},{"c":107,"h":107.7,"l":106.39,"n":12434,"o":106.86,"t":"2025-02-27T05:00:00Z","v":501255,"vw":107.13936},{"c":109.76,"h":109.89,"l":106.16,"n":15403,"o":106.64,"t":"2025-02-28T05:00:00Z","v":883010,"vw":109.007144},{"c":104.82,"h":111.7,"l":104.21,"n":21177,"o":110.01,"t":"2025-03-03T05:00:00Z","v":924919,"vw":106.768896},{"c":102.99,"h":104.46,"l":98.945,"n":22882,"o":104.34,"t":"2025-03-04T05:00:00Z","v":949279,"vw":101.901364},{"c":103.68,"h":105.26,"l":102.74,"n":14233,"o":103.16,"t":"2025-03-05T05:00:00Z","v":724432,"vw":103.939025},{"c":101.27,"h":103.395,"l":101.22,"n":13999,"o":102.22,"t":"2025-03-06T05:00:00Z","v":716804,"vw":101.951334},{"c":100.58,"h":102.02,"l":98.9,"n":17150,"o":101.59,"t":"2025-03-07T05:00:00Z","v":768217,"vw":100.741305},{"c":94.48,"h":99.18,"l":91.6,"n":22737,"o":98.49,"t":"2025-03-10T04:00:00Z","v":1018410,"vw":94.353605},{"c":95.74,"h":96.8998,"l":93.2964,"n":19309,"o":94.63,"t":"2025-03-11T04:00:00Z","v":888641,"vw":95.634469},{"c":95.78,"h":98.53,"l":95.69,"n":21381,"o":97.31,"t":"2025-03-12T04:00:00Z","v":980657,"vw":96.387884},{"c":93.97,"h":98.19,"l":93.32,"n":16672,"o":95.86,"t":"2025-03-13T04:00:00Z","v":785920,"vw":94.474378},{"c":97.41,"h":98,"l":94.6875,"n":18392,"o":95.35,"t":"2025-03-14T04:00:00Z","v":863553,"vw":97.074157},{"c":100.72,"h":100.89,"l":96.95,"n":16958,"o":97,"t":"2025-03-17T04:00:00Z","v":721103,"vw":99.8263},{"c":101.67,"h":102.64,"l":99.345,"n":34558,"o":100.07,"t":"2025-03-18T04:00:00Z","v":2081377,"vw":101.411253},{"c":84.32,"h":87.4,"l":80.33,"n":96667,"o":85,"t":"2025-03-19T04:00:00Z","v":6438099,"vw":83.214073},{"c":84.6,"h":86.45,"l":82.6,"n":40374,"o":84.05,"t":"2025-03-20T04:00:00Z","v":2370968,"vw":84.477652},{"c":84.88,"h":85.21,"l":82.23,"n":23219,"o":83.24,"t":"2025-03-21T04:00:00Z","v":1741126,"vw":84.181136},{"c":90.32,"h":90.51,"l":85.92,"n":27872,"o":86.29,"t":"2025-03-24T04:00:00Z","v":1537595,"vw":89.513337},{"c":90.19,"h":93.64,"l":89.75,"n":28276,"o":91.86,"t":"2025-03-25T04:00:00Z","v":2054505,"vw":90.781977},{"c":89.22,"h":91.36,"l":88.83,"n":21066,"o":90.25,"t":"2025-03-26T04:00:00Z","v":1175489,"vw":89.55455},{"c":88.83,"h":90.8,"l":88.27,"n":24235,"o":89.36,"t":"2025-03-27T04:00:00Z","v":1464004,"vw":89.407662},{"c":86.96,"h":88.4,"l":86.19,"n":17258,"o":88.04,"t":"2025-03-28T04:00:00Z","v":1168660,"vw":86.922731},{"c":88.37,"h":88.91,"l":85,"n":18541,"o":85.6,"t":"2025-03-31T04:00:00Z","v":989455,"vw":87.956026},{"c":87.05,"h":88.79,"l":86.17,"n":20080,"o":87.78,"t":"2025-04-01T04:00:00Z","v":1155194,"vw":87.366431},{"c":88.74,"h":88.94,"l":85.39,"n":14963,"o":85.39,"t":"2025-04-02T04:00:00Z","v":677001,"vw":88.34595},{"c":82.97,"h":85.95,"l":82.32,"n":23066,"o":83.58,"t":"2025-04-03T04:00:00Z","v":1219932,"vw":83.503247},{"c":78.8,"h":80.78,"l":76.063,"n":41524,"o":78.54,"t":"2025-04-04T04:00:00Z","v":1933052,"vw":78.210565},{"c":80.36,"h":82.02,"l":74.07,"n":31458,"o":74.45,"t":"2025-04-07T04:00:00Z","v":1593192,"vw":79.357518},{"c":76.77,"h":84.7,"l":75.05,"n":37436,"o":83.78,"t":"2025-04-08T04:00:00Z","v":2304176,"vw":78.112915},{"c":83.13,"h":85,"l":76.235,"n":32956,"o":76.42,"t":"2025-04-09T04:00:00Z","v":1970821,"vw":81.322883},{"c":79.94,"h":81.92,"l":78.08,"n":19420,"o":81.4,"t":"2025-04-10T04:00:00Z","v":857009,"vw":79.974388},{"c":82.2,"h":82.445,"l":77.84,"n":20382,"o":80.11,"t":"2025-04-11T04:00:00Z","v":926472,"vw":81.238367},{"c":83.36,"h":84.38,"l":81.37,"n":19139,"o":84,"t":"2025-04-14T04:00:00Z","v":905043,"vw":83.014319},{"c":83.03,"h":84.095,"l":82.72,"n":14258,"o":83.44,"t":"2025-04-15T04:00:00Z","v":644192,"vw":83.277806},{"c":82.49,"h":83.07,"l":81.42,"n":15044,"o":82.01,"t":"2025-04-16T04:00:00Z","v":632030,"vw":82.320357},{"c":84.52,"h":84.785,"l":81.2137,"n":20410,"o":82.15,"t":"2025-04-17T04:00:00Z","v":944006,"vw":83.767203},{"c":80.2,"h":84.02,"l":79.17,"n":20456,"o":83.72,"t":"2025-04-21T04:00:00Z","v":1062396,"vw":80.145063},{"c":83.45,"h":83.62,"l":81.23,"n":19403,"o":81.53,"t":"2025-04-22T04:00:00Z","v":943366,"vw":82.871084},{"c":86.08,"h":88.53,"l":85,"n":24574,"o":85,"t":"2025-04-23T04:00:00Z","v":1106876,"vw":86.872616},{"c":85.83,"h":86.38,"l":84.6923,"n":13032,"o":85.345,"t":"2025-04-24T04:00:00Z","v":576261,"vw":85.756047},{"c":85.87,"h":86.485,"l":84.38,"n":13648,"o":85.87,"t":"2025-04-25T04:00:00Z","v":559483,"vw":85.767857},{"c":84.4,"h":87.35,"l":82.45,"n":19230,"o":86.37,"t":"2025-04-28T04:00:00Z","v":823926,"vw":84.107534},{"c":86.42,"h":87.43,"l":83.875,"n":17111,"o":84.19,"t":"2025-04-29T04:00:00Z","v":681500,"vw":86.254852},{"c":85.72,"h":86.02,"l":83.63,"n":14049,"o":85.58,"t":"2025-04-30T04:00:00Z","v":722100,"vw":85.335139},{"c":87.95,"h":88.47,"l":85.32,"n":20778,"o":86.37,"t":"2025-05-01T04:00:00Z","v":959360,"vw":87.731657},{"c":90.58,"h":92.82,"l":88.81,"n":28299,"o":88.81,"t":"2025-05-02T04:00:00Z","v":1475723,"vw":90.851318},{"c":91.42,"h":92.9,"l":89.1,"n":19959,"o":89.8,"t":"2025-05-05T04:00:00Z","v":1268796,"vw":91.392178},{"c":90.14,"h":90.95,"l":89.3943,"n":16741,"o":90.1,"t":"2025-05-06T04:00:00Z","v":702709,"vw":90.205195},{"c":91.72,"h":91.99,"l":89.3,"n":17751,"o":90.79,"t":"2025-05-07T04:00:00Z","v":825427,"vw":91.162054},{"c":91.33,"h":93.2,"l":91.03,"n":18350,"o":93.065,"t":"2025-05-08T04:00:00Z","v":930213,"vw":91.883265},{"c":90.4,"h":92.2125,"l":89.51,"n":14884,"o":91.3,"t":"2025-05-09T04:00:00Z","v":594229,"vw":90.352709},{"c":96.66,"h":97.655,"l":93.37,"n":22000,"o":93.78,"t":"2025-05-12T04:00:00Z","v":1115517,"vw":96.166157},{"c":96.99,"h":101.36,"l":96.61,"n":35525,"o":96.66,"t":"2025-05-13T04:00:00Z","v":1537007,"vw":98.740387},{"c":98.06,"h":98.1,"l":96.04,"n":20900,"o":96.86,"t":"2025-05-14T04:00:00Z","v":972658,"vw":97.478533},{"c":97.65,"h":98.05,"l":94.34,"n":19380,"o":97.91,"t":"2025-05-15T04:00:00Z","v":822449,"vw":97.086861},{"c":98.23,"h":98.9475,"l":97.31,"n":15330,"o":97.65,"t":"2025-05-16T04:00:00Z","v":815837,"vw":98.110823},{"c":97.6,"h":97.915,"l":96.695,"n":11468,"o":97.04,"t":"2025-05-19T04:00:00Z","v":468845,"vw":97.571518},{"c":101.18,"h":101.28,"l":97.94,"n":20087,"o":98.16,"t":"2025-05-20T04:00:00Z","v":1142893,"vw":99.645558},{"c":98.795,"h":101.505,"l":98.77,"n":15548,"o":99.71,"t":"2025-05-21T04:00:00Z","v":544201,"vw":99.322182},{"c":100.08,"h":103.32,"l":98.82,"n":27109,"o":98.82,"t":"2025-05-22T04:00:00Z","v":1782645,"vw":101.036243},{"c":99.01,"h":100.17,"l":97,"n":18980,"o":97,"t":"2025-05-23T04:00:00Z","v":908120,"vw":99.157868},{"c":101.14,"h":101.7,"l":99.41,"n":18206,"o":99.41,"t":"2025-05-27T04:00:00Z","v":804506,"vw":100.951167},{"c":101.48,"h":102.54,"l":100.53,"n":19677,"o":100.87,"t":"2025-05-28T04:00:00Z","v":1035527,"vw":101.669284},{"c":100.98,"h":102.31,"l":100.7,"n":15197,"o":101.65,"t":"2025-05-29T04:00:00Z","v":780842,"vw":101.321503},{"c":100.61,"h":101.51,"l":99.8201,"n":19087,"o":100.83,"t":"2025-05-30T04:00:00Z","v":961038,"vw":100.749964},{"c":102.81,"h":103.475,"l":98.84,"n":26938,"o":100.49,"t":"2025-06-02T04:00:00Z","v":1303154,"vw":101.633651},{"c":103.76,"h":105.135,"l":101.505,"n":32559,"o":103.28,"t":"2025-06-03T04:00:00Z","v":1895186,"vw":103.934077},{"c":113.06,"h":116,"l":107.76,"n":48650,"o":112.08,"t":"2025-06-04T04:00:00Z","v":2712418,"vw":113.420478},{"c":112.7,"h":116.65,"l":112.52,"n":36399,"o":112.96,"t":"2025-06-05T04:00:00Z","v":1948983,"vw":114.206981},{"c":111.55,"h":113.8,"l":111.13,"n":34812,"o":111.13,"t":"2025-06-06T04:00:00Z","v":1893278,"vw":111.954982},{"c":111.16,"h":112.72,"l":109.72,"n":22146,"o":111.55,"t":"2025-06-09T04:00:00Z","v":887385,"vw":111.327876},{"c":107.22,"h":111.44,"l":106.9,"n":22771,"o":110.79,"t":"2025-06-10T04:00:00Z","v":1276782,"vw":107.818725},{"c":104.56,"h":107.66,"l":104.05,"n":21746,"o":106.96,"t":"2025-06-11T04:00:00Z","v":1201575,"vw":105.267936},{"c":103.99,"h":104.56,"l":103.14,"n":18962,"o":104.51,"t":"2025-06-12T04:00:00Z","v":883773,"vw":103.787459},{"c":104.76,"h":105.78,"l":102.29,"n":21086,"o":102.6,"t":"2025-06-13T04:00:00Z","v":854492,"vw":104.498234},{"c":101.08,"h":106.39,"l":100.02,"n":33832,"o":105.73,"t":"2025-06-16T04:00:00Z","v":1490514,"vw":101.863795},{"c":100.01,"h":101.42,"l":98.05,"n":31814,"o":99.49,"t":"2025-06-17T04:00:00Z","v":1603094,"vw":99.891814},{"c":102,"h":102.21,"l":99.54,"n":17950,"o":99.54,"t":"2025-06-18T04:00:00Z","v":982089,"vw":101.684444},{"c":101.3,"h":103.435,"l":100.69,"n":18057,"o":102.45,"t":"2025-06-20T04:00:00Z","v":1218772,"vw":101.554023},{"c":101.21,"h":101.5,"l":99.27,"n":14413,"o":101,"t":"2025-06-23T04:00:00Z","v":691140,"vw":100.882825},{"c":104.18,"h":104.725,"l":100.35,"n":23524,"o":102.43,"t":"2025-06-24T04:00:00Z","v":1342892,"vw":103.380122},{"c":103.97,"h":104.75,"l":103.19,"n":16455,"o":104.75,"t":"2025-06-25T04:00:00Z","v":866342,"vw":103.989601},{"c":104.86,"h":105.39,"l":104,"n":16723,"o":104.16,"t":"2025-06-26T04:00:00Z","v":727225,"vw":104.718416},{"c":104.88,"h":106.28,"l":104.62,"n":15066,"o":105.62,"t":"2025-06-27T04:00:00Z","v":958706,"vw":105.220074},{"c":104.76,"h":106.6,"l":104.45,"n":20045,"o":105.98,"t":"2025-06-30T04:00:00Z","v":997185,"vw":105.026716},{"c":102.89,"h":105.47,"l":102.83,"n":18346,"o":104.26,"t":"2025-07-01T04:00:00Z","v":921259,"vw":103.352309},{"c":101.28,"h":102.75,"l":100.1,"n":26021,"o":102.42,"t":"2025-07-02T04:00:00Z","v":1320863,"vw":101.392618},{"c":102.16,"h":102.19,"l":99.9,"n":12596,"o":102.17,"t":"2025-07-03T04:00:00Z","v":627812,"vw":101.427971},{"c":101.83,"h":102.865,"l":100.56,"n":17384,"o":101.21,"t":"2025-07-07T04:00:00Z","v":877726,"vw":101.719577},{"c":103.12,"h":104.93,"l":100.1747,"n":21089,"o":101.99,"t":"2025-07-08T04:00:00Z","v":973373,"vw":103.188732},{"c":99.98,"h":103.005,"l":98.66,"n":20216,"o":102.97,"t":"2025-07-09T04:00:00Z","v":994542,"vw":100.127196},{"c":97.19,"h":100.44,"l":97.045,"n":20412,"o":100.44,"t":"2025-07-10T04:00:00Z","v":913190,"vw":97.928405},{"c":94.52,"h":96.78,"l":93.65,"n":22758,"o":96.78,"t":"2025-07-11T04:00:00Z","v":1106970,"vw":94.639663},{"c":97.34,"h":97.49,"l":94.32,"n":20602,"o":94.32,"t":"2025-07-14T04:00:00Z","v":1294364,"vw":97.028857},{"c":96.18,"h":98.61,"l":96.1,"n":19825,"o":97.34,"t":"2025-07-15T04:00:00Z","v":1128314,"vw":96.932495},{"c":97.67,"h":98.32,"l":95.87,"n":16064,"o":96.61,"t":"2025-07-16T04:00:00Z","v":940815,"vw":97.541869},{"c":100.12,"h":100.45,"l":97.14,"n":18997,"o":97.37,"t":"2025-07-17T04:00:00Z","v":1061827,"vw":99.284718},{"c":97.7,"h":100.73,"l":97.35,"n":15682,"o":100.73,"t":"2025-07-18T04:00:00Z","v":623416,"vw":98.044883},{"c":97.08,"h":98.48,"l":96,"n":16011,"o":97.4,"t":"2025-07-21T04:00:00Z","v":693577,"vw":97.200386},{"c":97.41,"h":98.75,"l":97.21,"n":13122,"o":97.21,"t":"2025-07-22T04:00:00Z","v":647335,"vw":97.644956},{"c":96.91,"h":98.325,"l":96.645,"n":13426,"o":97.56,"t":"2025-07-23T04:00:00Z","v":512774,"vw":97.06522},{"c":94.38,"h":97.54,"l":94.36,"n":15509,"o":96.4,"t":"2025-07-24T04:00:00Z","v":671593,"vw":95.126721},{"c":96.04,"h":96.45,"l":94.39,"n":13054,"o":94.97,"t":"2025-07-25T04:00:00Z","v":497345,"vw":95.947309},{"c":95.76,"h":97.3611,"l":95.36,"n":11338,"o":96.67,"t":"2025-07-28T04:00:00Z","v":541580,"vw":95.845297},{"c":95.77,"h":96.91,"l":94.96,"n":13293,"o":96.19,"t":"2025-07-29T04:00:00Z","v":686977,"vw":95.808193},{"c":98.8,"h":99.47,"l":95.62,"n":21397,"o":96.4,"t":"2025-07-30T04:00:00Z","v":1010438,"vw":98.321418},{"c":97,"h":99.82,"l":96.95,"n":20492,"o":97.61,"t":"2025-07-31T04:00:00Z","v":1006194,"vw":98.023047},{"c":91.06,"h":95.98,"l":90.72,"n":30800,"o":95.04,"t":"2025-08-01T04:00:00Z","v":1406702,"vw":92.144399},{"c":91.15,"h":92.72,"l":90.85,"n":21687,"o":91.91,"t":"2025-08-04T04:00:00Z","v":1038106,"vw":91.600606},{"c":91.01,"h":91.6699,"l":89.81,"n":19596,"o":91.49,"t":"2025-08-05T04:00:00Z","v":1315290,"vw":90.971721},{"c":90.95,"h":92.355,"l":90.77,"n":19617,"o":90.79,"t":"2025-08-06T04:00:00Z","v":1277457,"vw":91.362353},{"c":91.84,"h":92.7299,"l":89.955,"n":14096,"o":91.98,"t":"2025-08-07T04:00:00Z","v":642993,"vw":91.376611},{"c":93.05,"h":94.1,"l":91.975,"n":13750,"o":92.31,"t":"2025-08-08T04:00:00Z","v":616384,"vw":93.185164},{"c":92.46,"h":94.3,"l":92.31,"n":14238,"o":93.45,"t":"2025-08-11T04:00:00Z","v":607162,"vw":92.631577},{"c":92.98,"h":93.69,"l":92.585,"n":17115,"o":92.9,"t":"2025-08-12T04:00:00Z","v":845706,"vw":93.001692},{"c":89.27,"h":93.2288,"l":88.36,"n":21969,"o":93.12,"t":"2025-08-13T04:00:00Z","v":1061991,"vw":89.713829},{"c":87.43,"h":90.02,"l":87.21,"n":19707,"o":89.22,"t":"2025-08-14T04:00:00Z","v":1066898,"vw":87.606312},{"c":89.89,"h":90.32,"l":87.26,"n":17289,"o":88.28,"t":"2025-08-15T04:00:00Z","v":894427,"vw":89.481715},{"c":89.53,"h":91,"l":89.12,"n":13924,"o":89.87,"t":"2025-08-18T04:00:00Z","v":773242,"vw":89.685274},{"c":89.93,"h":91.8,"l":88.785,"n":15316,"o":89.47,"t":"2025-08-19T04:00:00Z","v":739194,"vw":90.17997},{"c":89.04,"h":90.615,"l":88.21,"n":14624,"o":89.8,"t":"2025-08-20T04:00:00Z","v":653570,"vw":88.989549},{"c":91.06,"h":91.46,"l":88.14,"n":14495,"o":89.06,"t":"2025-08-21T04:00:00Z","v":904286,"vw":90.594241},{"c":89.82,"h":92.63,"l":89.4,"n":21519,"o":91.5,"t":"2025-08-22T04:00:00Z","v":1284444,"vw":90.336402},{"c":87.42,"h":89.7905,"l":87.27,"n":18749,"o":89.7,"t":"2025-08-25T04:00:00Z","v":905227,"vw":87.973292},{"c":89.33,"h":89.71,"l":87.43,"n":16340,"o":87.59,"t":"2025-08-26T04:00:00Z","v":823294,"vw":88.920096},{"c":87.98,"h":90,"l":87.82,"n":13980,"o":88.87,"t":"2025-08-27T04:00:00Z","v":872971,"vw":88.407123},{"c":88.29,"h":88.875,"l":86.625,"n":21584,"o":88.06,"t":"2025-08-28T04:00:00Z","v":1079705,"vw":88.1766},{"c":89.33,"h":89.5,"l":87.935,"n":27757,"o":88.24,"t":"2025-08-29T04:00:00Z","v":1519876,"vw":88.877317},{"c":88.85,"h":91,"l":88.735,"n":44312,"o":89.01,"t":"2025-09-02T04:00:00Z","v":2802786,"vw":89.401093},{"c":95.54,"h":96.05,"l":91.1,"n":48163,"o":93.5,"t":"2025-09-03T04:00:00Z","v":3502949,"vw":94.070907},{"c":97.7,"h":98.39,"l":95.13,"n":35248,"o":95.73,"t":"2025-09-04T04:00:00Z","v":2032278,"vw":97.494995},{"c":91.48,"h":98.57,"l":90.14,"n":34985,"o":97.33,"t":"2025-09-05T04:00:00Z","v":2040148,"vw":92.139397},{"c":93.06,"h":93.19,"l":91.33,"n":23863,"o":91.76,"t":"2025-09-08T04:00:00Z","v":1083985,"vw":92.487493},{"c":92.99,"h":93.8,"l":92.3,"n":18412,"o":93.34,"t":"2025-09-09T04:00:00Z","v":817426,"vw":92.920391},{"c":91.51,"h":92.85,"l":91.395,"n":17374,"o":92.19,"t":"2025-09-10T04:00:00Z","v":790967,"vw":91.760738},{"c":92.34,"h":92.98,"l":91,"n":17022,"o":91.53,"t":"2025-09-11T04:00:00Z","v":866194,"vw":92.217558},{"c":92.49,"h":92.97,"l":91.58,"n":15305,"o":92.345,"t":"2025-09-12T04:00:00Z","v":616085,"vw":92.402929},{"c":93.02,"h":93.91,"l":92.39,"n":17362,"o":92.39,"t":"2025-09-15T04:00:00Z","v":917019,"vw":93.08796},{"c":91.54,"h":92.82,"l":90.07,"n":17146,"o":92.76,"t":"2025-09-16T04:00:00Z","v":798254,"vw":91.128509},{"c":92.28,"h":93.27,"l":91.07,"n":16065,"o":91.72,"t":"2025-09-17T04:00:00Z","v":737329,"vw":92.158755},{"c":95.59,"h":95.77,"l":92.51,"n":20388,"o":93.1,"t":"2025-09-18T04:00:00Z","v":1070702,"vw":94.685438},{"c":93.74,"h":95.89,"l":93.315,"n":19431,"o":95.89,"t":"2025-09-19T04:00:00Z","v":1601039,"vw":94.104848},{"c":95.97,"h":96.06,"l":93.05,"n":15138,"o":93.6,"t":"2025-09-22T04:00:00Z","v":859101,"vw":95.034674},{"c":93.85,"h":97.5,"l":93.71,"n":18523,"o":95.97,"t":"2025-09-23T04:00:00Z","v":953570,"vw":94.808338},{"c":94.26,"h":95.165,"l":93.7,"n":13526,"o":93.97,"t":"2025-09-24T04:00:00Z","v":610763,"vw":94.302108},{"c":96.16,"h":97.45,"l":93.64,"n":21400,"o":93.94,"t":"2025-09-25T04:00:00Z","v":1067401,"vw":96.09105},{"c":96.53,"h":97.37,"l":95.09,"n":19570,"o":96.54,"t":"2025-09-26T04:00:00Z","v":841084,"vw":96.483351},{"c":95.34,"h":96.46,"l":94.54,"n":14320,"o":96.46,"t":"2025-09-29T04:00:00Z","v":668430,"vw":95.379239},{"c":94.77,"h":95.895,"l":93.7201,"n":15163,"o":95.09,"t":"2025-09-30T04:00:00Z","v":763267,"vw":94.502149},{"c":90.71,"h":93.78,"l":89.14,"n":23438,"o":93.78,"t":"2025-10-01T04:00:00Z","v":1115571,"vw":90.704088},{"c":89.68,"h":91.615,"l":89.47,"n":19680,"o":90.62,"t":"2025-10-02T04:00:00Z","v":962911,"vw":90.289779},{"c":88.59,"h":91.54,"l":88.38,"n":21612,"o":90.11,"t":"2025-10-03T04:00:00Z","v":1015770,"vw":89.313541},{"c":87.78,"h":89.11,"l":87.58,"n":15513,"o":88.86,"t":"2025-10-06T04:00:00Z","v":846090,"vw":88.296565},{"c":88.5,"h":88.95,"l":87.71,"n":18289,"o":88.21,"t":"2025-10-07T04:00:00Z","v":1021780,"vw":88.334264},{"c":92.09,"h":92.5,"l":88.16,"n":18983,"o":88.42,"t":"2025-10-08T04:00:00Z","v":1003850,"vw":91.480975},{"c":92.78,"h":94.4,"l":91.4714,"n":16333,"o":91.81,"t":"2025-10-09T04:00:00Z","v":668890,"vw":93.028879},{"c":90.52,"h":92.4855,"l":90.23,"n":15414,"o":92.21,"t":"2025-10-10T04:00:00Z","v":592601,"vw":90.760487},{"c":93.23,"h":93.42,"l":90.68,"n":14087,"o":91.04,"t":"2025-10-13T04:00:00Z","v":615345,"vw":92.877588},{"c":94.04,"h":95.67,"l":92.6975,"n":18652,"o":93.21,"t":"2025-10-14T04:00:00Z","v":835836,"vw":94.328847},{"c":92.55,"h":95.4,"l":92.42,"n":15917,"o":94.01,"t":"2025-10-15T04:00:00Z","v":790670,"vw":93.452951},{"c":91.04,"h":93.58,"l":88.74,"n":15166,"o":92.91,"t":"2025-10-16T04:00:00Z","v":826867,"vw":91.196653},{"c":91.46,"h":92.47,"l":90.84,"n":15997,"o":90.9,"t":"2025-10-17T04:00:00Z","v":1113109,"vw":91.305917},{"c":93.03,"h":93.53,"l":91.94,"n":11196,"o":92.07,"t":"2025-10-20T04:00:00Z","v":562880,"vw":92.875065},{"c":96,"h":97.26,"l":93,"n":20496,"o":93.17,"t":"2025-10-21T04:00:00Z","v":1251902,"vw":96.0301},{"c":95.48,"h":96.48,"l":94.45,"n":19302,"o":95.91,"t":"2025-10-22T04:00:00Z","v":1044485,"vw":95.527786},{"c":96.34,"h":96.55,"l":94.84,"n":12964,"o":95.16,"t":"2025-10-23T04:00:00Z","v":587647,"vw":95.973186},{"c":96.5,"h":96.92,"l":95.77,"n":14573,"o":96.48,"t":"2025-10-24T04:00:00Z","v":703947,"vw":96.311187},{"c":96.17,"h":97.74,"l":95.36,"n":14755,"o":96.63,"t":"2025-10-27T04:00:00Z","v":865828,"vw":96.269512},{"c":95.15,"h":96.7299,"l":93.35,"n":14508,"o":96.33,"t":"2025-10-28T04:00:00Z","v":643166,"vw":94.459874},{"c":94.44,"h":96.26,"l":93.49,"n":17801,"o":95.15,"t":"2025-10-29T04:00:00Z","v":951857,"vw":94.732505},{"c":92.95,"h":95.79,"l":92.89,"n":11585,"o":93.83,"t":"2025-10-30T04:00:00Z","v":538504,"vw":93.901029},{"c":94.58,"h":95.39,"l":92.77,"n":13204,"o":93.15,"t":"2025-10-31T04:00:00Z","v":600953,"vw":94.540605},{"c":94.81,"h":95.08,"l":93.36,"n":15443,"o":94.92,"t":"2025-11-03T05:00:00Z","v":587416,"vw":94.561608},{"c":95.035,"h":95.53,"l":93.44,"n":22508,"o":93.73,"t":"2025-11-04T05:00:00Z","v":908015,"vw":95.001322},{"c":94.39,"h":94.89,"l":92.93,"n":15333,"o":94.19,"t":"2025-11-05T05:00:00Z","v":650700,"vw":94.131421},{"c":92.74,"h":95.38,"l":91.24,"n":16979,"o":94.35,"t":"2025-11-06T05:00:00Z","v":748349,"vw":92.704192},{"c":93.71,"h":93.85,"l":92.11,"n":14287,"o":92.74,"t":"2025-11-07T05:00:00Z","v":534924,"vw":93.303148},{"c":99.83,"h":100.84,"l":95,"n":28819,"o":95.42,"t":"2025-11-10T05:00:00Z","v":1617735,"vw":99.369211},{"c":99.83,"h":101.63,"l":98.475,"n":18297,"o":99.67,"t":"2025-11-11T05:00:00Z","v":714620,"vw":99.824855},{"c":100.5,"h":101.555,"l":99.38,"n":17473,"o":99.82,"t":"2025-11-12T05:00:00Z","v":621355,"vw":100.566187},{"c":99.5,"h":101,"l":98.88,"n":21274,"o":100.03,"t":"2025-11-13T05:00:00Z","v":852654,"vw":99.606821},{"c":101.77,"h":101.84,"l":97.9806,"n":17927,"o":98.02,"t":"2025-11-14T05:00:00Z","v":757168,"vw":101.008449},{"c":100.17,"h":102.11,"l":99.2061,"n":23245,"o":100.89,"t":"2025-11-17T05:00:00Z","v":1120127,"vw":100.454929},{"c":102.74,"h":103.34,"l":99.9,"n":28367,"o":100.16,"t":"2025-11-18T05:00:00Z","v":1388287,"vw":102.197779},{"c":103.55,"h":104,"l":101.71,"n":20697,"o":102.05,"t":"2025-11-19T05:00:00Z","v":915234,"vw":103.271545},{"c":100.73,"h":105.48,"l":100.58,"n":18915,"o":104.56,"t":"2025-11-20T05:00:00Z","v":835019,"vw":101.785691},{"c":101.91,"h":103.12,"l":100,"n":17937,"o":100.61,"t":"2025-11-21T05:00:00Z","v":698866,"vw":101.927705},{"c":103.64,"h":104.77,"l":101.91,"n":15633,"o":102.48,"t":"2025-11-24T05:00:00Z","v":739380,"vw":103.759315},{"c":105.44,"h":105.96,"l":102.9,"n":16914,"o":103.57,"t":"2025-11-25T05:00:00Z","v":594559,"vw":104.980993},{"c":104.99,"h":105.83,"l":103.5,"n":18370,"o":105.37,"t":"2025-11-26T05:00:00Z","v":702670,"vw":104.594017},{"c":105.18,"h":105.66,"l":104.5,"n":8587,"o":105.46,"t":"2025-11-28T05:00:00Z","v":271071,"vw":105.083512},{"c":102.41,"h":104.94,"l":101.31,"n":23353,"o":104.91,"t":"2025-12-01T05:00:00Z","v":1095397,"vw":102.782152},{"c":98.88,"h":102.72,"l":98.87,"n":20402,"o":102.71,"t":"2025-12-02T05:00:00Z","v":917878,"vw":99.967145},{"c":98.64,"h":100.39,"l":97.02,"n":29392,"o":98.88,"t":"2025-12-03T05:00:00Z","v":1550092,"vw":98.799706},{"c":95.67,"h":104.2,"l":94.92,"n":33451,"o":102.5,"t":"2025-12-04T05:00:00Z","v":1554760,"vw":97.235292},{"c":94.51,"h":96.35,"l":93.91,"n":17691,"o":95.55,"t":"2025-12-05T05:00:00Z","v":697997,"vw":94.656025},{"c":92.09,"h":93.88,"l":90.89,"n":25280,"o":93.88,"t":"2025-12-08T05:00:00Z","v":1214966,"vw":91.913938},{"c":93.26,"h":96.79,"l":90.91,"n":24496,"o":92.5,"t":"2025-12-09T05:00:00Z","v":1312141,"vw":93.329974},{"c":95.73,"h":95.8,"l":91.55,"n":22443,"o":92.65,"t":"2025-12-10T05:00:00Z","v":1179290,"vw":94.277196},{"c":97.39,"h":98.47,"l":94.965,"n":21674,"o":95.62,"t":"2025-12-11T05:00:00Z","v":932126,"vw":97.491695},{"c":96.79,"h":98.56,"l":96.61,"n":21084,"o":97.9,"t":"2025-12-12T05:00:00Z","v":900029,"vw":97.443279},{"c":95.75,"h":97.62,"l":95.38,"n":16651,"o":97.46,"t":"2025-12-15T05:00:00Z","v":666123,"vw":95.992121},{"c":96,"h":96.825,"l":95,"n":19649,"o":95.82,"t":"2025-12-16T05:00:00Z","v":922315,"vw":95.900724},{"c":95.31,"h":96.97,"l":95.1333,"n":15228,"o":95.73,"t":"2025-12-17T05:00:00Z","v":592878,"vw":95.70028},{"c":95.5,"h":96.585,"l":95.0454,"n":18253,"o":95.61,"t":"2025-12-18T05:00:00Z","v":897413,"vw":95.66304},{"c":95.5,"h":97.09,"l":94.33,"n":14207,"o":94.72,"t":"2025-12-19T05:00:00Z","v":1376371,"vw":95.566021},{"c":93.78,"h":95.75,"l":93.5,"n":15933,"o":95.69,"t":"2025-12-22T05:00:00Z","v":664922,"vw":94.017178},{"c":92.69,"h":93.66,"l":92.28,"n":14765,"o":93.66,"t":"2025-12-23T05:00:00Z","v":744727,"vw":92.801968},{"c":92.45,"h":93.5,"l":92.17,"n":9841,"o":92.87,"t":"2025-12-24T05:00:00Z","v":456323,"vw":92.721214},{"c":93.48,"h":93.7,"l":91.81,"n":12181,"o":92.3,"t":"2025-12-26T05:00:00Z","v":490481,"vw":93.179504},{"c":92.78,"h":93.68,"l":92.06,"n":10694,"o":93.48,"t":"2025-12-29T05:00:00Z","v":410077,"vw":92.787098},{"c":92.5,"h":93.33,"l":92.26,"n":10839,"o":92.66,"t":"2025-12-30T05:00:00Z","v":447888,"vw":92.568531},{"c":91.61,"h":92.685,"l":91.32,"n":11362,"o":92.65,"t":"2025-12-31T05:00:00Z","v":616404,"vw":91.768683},{"c":91.07,"h":92.4,"l":90.55,"n":14533,"o":91.72,"t":"2026-01-02T05:00:00Z","v":677901,"vw":91.291736},{"c":93.47,"h":94.34,"l":90.565,"n":17327,"o":90.96,"t":"2026-01-05T05:00:00Z","v":823362,"vw":93.229607},{"c":95.45,"h":96.23,"l":92.6,"n":19030,"o":93.09,"t":"2026-01-06T05:00:00Z","v":950180,"vw":95.136627},{"c":97.77,"h":98.58,"l":94.66,"n":21945,"o":95.45,"t":"2026-01-07T05:00:00Z","v":984053,"vw":97.380388},{"c":98.51,"h":99.5,"l":97.01,"n":18750,"o":97.6,"t":"2026-01-08T05:00:00Z","v":895287,"vw":98.186649},{"c":94.15,"h":97.8,"l":92.905,"n":27726,"o":95.56,"t":"2026-01-09T05:00:00Z","v":1411133,"vw":94.951771},{"c":84.56,"h":91.335,"l":84.44,"n":34632,"o":89.15,"t":"2026-01-12T05:00:00Z","v":2301994,"vw":85.921578},{"c":84.28,"h":85.67,"l":82.74,"n":30599,"o":84.69,"t":"2026-01-13T05:00:00Z","v":1910345,"vw":84.135295},{"c":85.6,"h":86.54,"l":83.01,"n":20769,"o":84.25,"t":"2026-01-14T05:00:00Z","v":1281466,"vw":85.245411},{"c":86.94,"h":89.71,"l":84.0194,"n":28220,"o":84.96,"t":"2026-01-15T05:00:00Z","v":1862942,"vw":87.168041},{"c":85.37,"h":88.04,"l":85.21,"n":18581,"o":86.49,"t":"2026-01-16T05:00:00Z","v":1115303,"vw":86.049433},{"c":84,"h":86.21,"l":83.4,"n":13748,"o":84.24,"t":"2026-01-20T05:00:00Z","v":737404,"vw":84.57946},{"c":84.59,"h":85.94,"l":83.76,"n":19872,"o":84.26,"t":"2026-01-21T05:00:00Z","v":1485972,"vw":84.724643},{"c":86.42,"h":87.41,"l":84.74,"n":16119,"o":85.49,"t":"2026-01-22T05:00:00Z","v":807571,"vw":86.605459},{"c":84.11,"h":86.01,"l":84.03,"n":16556,"o":86,"t":"2026-01-23T05:00:00Z","v":1032067,"vw":84.491165},{"c":85.33,"h":85.74,"l":83.5901,"n":14452,"o":84.09,"t":"2026-01-26T05:00:00Z","v":712830,"vw":85.000635},{"c":83.02,"h":84.7,"l":82.8285,"n":16906,"o":84.66,"t":"2026-01-27T05:00:00Z","v":789309,"vw":83.246429},{"c":82.85,"h":83.635,"l":82.23,"n":19057,"o":82.99,"t":"2026-01-28T05:00:00Z","v":729216,"vw":82.920984},{"c":83.57,"h":84.0652,"l":82.25,"n":14824,"o":83.04,"t":"2026-01-29T05:00:00Z","v":802997,"vw":83.410995},{"c":85.67,"h":86.485,"l":82.4,"n":23086,"o":83.51,"t":"2026-01-30T05:00:00Z","v":1160546,"vw":85.512726},{"c":87.07,"h":88.8,"l":85.25,"n":26229,"o":85.28,"t":"2026-02-02T05:00:00Z","v":1290706,"vw":87.46954},{"c":82.12,"h":87.1825,"l":81.445,"n":22101,"o":86.52,"t":"2026-02-03T05:00:00Z","v":1075533,"vw":83.242788},{"c":81.34,"h":85.12,"l":80.975,"n":19384,"o":82.77,"t":"2026-02-04T05:00:00Z","v":809155,"vw":81.949997},{"c":79.22,"h":82.9,"l":77.71,"n":23119,"o":81.76,"t":"2026-02-05T05:00:00Z","v":1036214,"vw":79.220297},{"c":79.45,"h":80.17,"l":77.98,"n":19128,"o":79.7,"t":"2026-02-06T05:00:00Z","v":1165716,"vw":79.190975},{"c":79.28,"h":79.8,"l":77.44,"n":17965,"o":79.16,"t":"2026-02-09T05:00:00Z","v":1119444,"vw":78.912744},{"c":78.35,"h":80.83,"l":78.3,"n":16511,"o":79.62,"t":"2026-02-10T05:00:00Z","v":888424,"vw":78.926921},{"c":76.92,"h":79.3912,"l":76.58,"n":18534,"o":78.92,"t":"2026-02-11T05:00:00Z","v":1106016,"vw":77.474613},{"c":73.21,"h":77.63,"l":72.99,"n":30080,"o":77.39,"t":"2026-02-12T05:00:00Z","v":1952330,"vw":73.943269},{"c":73.88,"h":74.835,"l":72.9,"n":26704,"o":73.7,"t":"2026-02-13T05:00:00Z","v":1420718,"vw":73.799188},{"c":74.36,"h":74.77,"l":72.76,"n":19024,"o":73.38,"t":"2026-02-17T05:00:00Z","v":987593,"vw":74.007138},{"c":77.11,"h":77.31,"l":75.17,"n":18163,"o":75.85,"t":"2026-02-18T05:00:00Z","v":743657,"vw":76.860158},{"c":78.88,"h":79.105,"l":76.305,"n":17571,"o":76.56,"t":"2026-02-19T05:00:00Z","v":811800,"vw":78.181284},{"c":78.895,"h":79.7475,"l":77.62,"n":15383,"o":78.88,"t":"2026-02-20T05:00:00Z","v":649502,"vw":78.784517},{"c":75.87,"h":78.385,"l":75.555,"n":19526,"o":77.94,"t":"2026-02-23T05:00:00Z","v":963672,"vw":76.081458},{"c":75.89,"h":77.61,"l":74.01,"n":14280,"o":75.95,"t":"2026-02-24T05:00:00Z","v":641075,"vw":75.630464},{"c":75.56,"h":76.665,"l":74.87,"n":18477,"o":76.3,"t":"2026-02-25T05:00:00Z","v":880930,"vw":75.569122},{"c":77.39,"h":78.145,"l":75.52,"n":15164,"o":75.95,"t":"2026-02-26T05:00:00Z","v":631785,"vw":77.266951},{"c":76.49,"h":77.02,"l":74.96,"n":13249,"o":76.07,"t":"2026-02-27T05:00:00Z","v":732622,"vw":76.460008},{"c":77.93,"h":78.09,"l":75.165,"n":14793,"o":75.38,"t":"2026-03-02T05:00:00Z","v":730140,"vw":77.51276},{"c":80.43,"h":81.615,"l":76.31,"n":18162,"o":76.66,"t":"2026-03-03T05:00:00Z","v":918382,"vw":79.788629},{"c":81.15,"h":82.98,"l":79.8601,"n":18002,"o":80.51,"t":"2026-03-04T05:00:00Z","v":934500,"vw":81.590951},{"c":79.955,"h":84.11,"l":79.6,"n":17972,"o":81.15,"t":"2026-03-05T05:00:00Z","v":1030105,"vw":80.697691},{"c":78.36,"h":79.5899,"l":75,"n":26504,"o":79.14,"t":"2026-03-06T05:00:00Z","v":1377054,"vw":77.923751},{"c":80.04,"h":80.58,"l":77.455,"n":15913,"o":78.23,"t":"2026-03-09T04:00:00Z","v":692818,"vw":79.60468},{"c":78.5,"h":81.5499,"l":77,"n":15404,"o":78.92,"t":"2026-03-10T04:00:00Z","v":745925,"vw":78.230931},{"c":78.57,"h":78.98,"l":77.45,"n":12766,"o":78.26,"t":"2026-03-11T04:00:00Z","v":536121,"vw":78.341341},{"c":76.79,"h":78.47,"l":76.68,"n":14729,"o":77.39,"t":"2026-03-12T04:00:00Z","v":818531,"vw":77.173944},{"c":77.81,"h":77.85,"l":75.31,"n":19294,"o":76.86,"t":"2026-03-13T04:00:00Z","v":1159548,"vw":76.849169},{"c":78.67,"h":79.6301,"l":78.02,"n":21112,"o":78.02,"t":"2026-03-16T04:00:00Z","v":1103753,"vw":79.040689},{"c":79.4,"h":80.88,"l":78.9,"n":19837,"o":79.61,"t":"2026-03-17T04:00:00Z","v":1263903,"vw":79.848967},{"c":79.57,"h":83.365,"l":77.718,"n":30403,"o":79.4,"t":"2026-03-18T04:00:00Z","v":1837417,"vw":79.966955},{"c":81.13,"h":82.5,"l":79.86,"n":18652,"o":79.91,"t":"2026-03-19T04:00:00Z","v":927363,"vw":81.261956},{"c":81.02,"h":82.03,"l":79.79,"n":22657,"o":81.06,"t":"2026-03-20T04:00:00Z","v":1302915,"vw":81.024242},{"c":81.64,"h":82.455,"l":80.21,"n":15590,"o":81.77,"t":"2026-03-23T04:00:00Z","v":772038,"vw":81.706388},{"c":82.1,"h":82.2675,"l":80.39,"n":15433,"o":81.2,"t":"2026-03-24T04:00:00Z","v":773813,"vw":81.77574},{"c":82.47,"h":83.04,"l":80.205,"n":16745,"o":82.43,"t":"2026-03-25T04:00:00Z","v":958285,"vw":82.176891},{"c":83.85,"h":84.36,"l":82.4,"n":11023,"o":82.4,"t":"2026-03-26T04:00:00Z","v":589356,"vw":83.689305},{"c":82.51,"h":83.72,"l":81.49,"n":15547,"o":83.72,"t":"2026-03-27T04:00:00Z","v":835112,"vw":82.470703},{"c":81.48,"h":83.44,"l":80,"n":20203,"o":82.42,"t":"2026-03-30T04:00:00Z","v":1404462,"vw":81.440194},{"c":83.57,"h":83.93,"l":80.6,"n":16305,"o":81.46,"t":"2026-03-31T04:00:00Z","v":927822,"vw":83.255353},{"c":83.38,"h":84.02,"l":81.99,"n":16082,"o":84.02,"t":"2026-04-01T04:00:00Z","v":926106,"vw":83.357142},{"c":84.67,"h":85.085,"l":81.92,"n":12749,"o":83.22,"t":"2026-04-02T04:00:00Z","v":640324,"vw":84.375981},{"c":83.44,"h":85.14,"l":82.99,"n":14791,"o":84.03,"t":"2026-04-06T04:00:00Z","v":838510,"vw":83.638098},{"c":81.08,"h":84.01,"l":80.69,"n":18072,"o":82.815,"t":"2026-04-07T04:00:00Z","v":1132649,"vw":81.360317},{"c":81.95,"h":83.445,"l":80.19,"n":19510,"o":82.43,"t":"2026-04-08T04:00:00Z","v":1129005,"vw":81.843106},{"c":84.2,"h":84.695,"l":81.04,"n":19436,"o":83.48,"t":"2026-04-09T04:00:00Z","v":1122267,"vw":83.396004},{"c":77.96,"h":84.47,"l":77.87,"n":21363,"o":83.91,"t":"2026-04-10T04:00:00Z","v":1131934,"vw":79.661895},{"c":79.91,"h":80.14,"l":76.0331,"n":16608,"o":77.68,"t":"2026-04-13T04:00:00Z","v":1238212,"vw":79.599729},{"c":81.36,"h":81.395,"l":79.49,"n":13719,"o":79.52,"t":"2026-04-14T04:00:00Z","v":1392950,"vw":80.809853},{"c":83.67,"h":83.916,"l":81,"n":16541,"o":81.88,"t":"2026-04-15T04:00:00Z","v":766943,"vw":83.24832},{"c":84.53,"h":85.2,"l":83.1,"n":15891,"o":84.06,"t":"2026-04-16T04:00:00Z","v":878605,"vw":84.337729},{"c":86.04,"h":86.55,"l":84.83,"n":17171,"o":85.3,"t":"2026-04-17T04:00:00Z","v":1081594,"vw":85.955472},{"c":86.33,"h":86.74,"l":85.54,"n":17185,"o":85.54,"t":"2026-04-20T04:00:00Z","v":851638,"vw":86.178169},{"c":84.3,"h":87.971,"l":84.26,"n":18967,"o":86.36,"t":"2026-04-21T04:00:00Z","v":1036414,"vw":85.237487},{"c":82.88,"h":84.99,"l":82.1,"n":13451,"o":84.44,"t":"2026-04-22T04:00:00Z","v":659434,"vw":82.856049},{"c":77.75,"h":83.86,"l":76.97,"n":20732,"o":82.88,"t":"2026-04-23T04:00:00Z","v":1163374,"vw":78.902091},{"c":82.45,"h":82.84,"l":77.47,"n":17288,"o":78.38,"t":"2026-04-24T04:00:00Z","v":796371,"vw":81.467969},{"c":83.52,"h":85.3,"l":81.95,"n":15064,"o":81.95,"t":"2026-04-27T04:00:00Z","v":954047,"vw":83.675558},{"c":81.18,"h":84.66,"l":80.67,"n":16273,"o":84.37,"t":"2026-04-28T04:00:00Z","v":864794,"vw":81.543723},{"c":81.48,"h":81.8078,"l":80.34,"n":15868,"o":80.75,"t":"2026-04-29T04:00:00Z","v":906005,"vw":81.151357},{"c":82.03,"h":82.4303,"l":79.36,"n":18919,"o":80.01,"t":"2026-04-30T04:00:00Z","v":1154146,"vw":81.422075},{"c":82.4,"h":82.99,"l":81.12,"n":14153,"o":82.83,"t":"2026-05-01T04:00:00Z","v":795002,"vw":82.158676},{"c":82.18,"h":83.4636,"l":81.41,"n":13962,"o":81.41,"t":"2026-05-04T04:00:00Z","v":723898,"vw":82.252978},{"c":82.63,"h":82.87,"l":80.96,"n":11100,"o":82.03,"t":"2026-05-05T04:00:00Z","v":501160,"vw":82.302205},{"c":83.25,"h":83.905,"l":82.16,"n":14197,"o":83.02,"t":"2026-05-06T04:00:00Z","v":788410,"vw":83.207062},{"c":83.99,"h":84.805,"l":82.86,"n":12029,"o":83.7,"t":"2026-05-07T04:00:00Z","v":475249,"vw":83.864733},{"c":84.84,"h":84.99,"l":82.63,"n":15295,"o":83.63,"t":"2026-05-08T04:00:00Z","v":671150,"vw":84.044771},{"c":81.65,"h":84.98,"l":81.4,"n":12881,"o":84.46,"t":"2026-05-11T04:00:00Z","v":673783,"vw":82.27585},{"c":80.46,"h":81.75,"l":80.06,"n":16785,"o":81.7,"t":"2026-05-12T04:00:00Z","v":1335082,"vw":80.713991},{"c":82.18,"h":82.87,"l":79.69,"n":16981,"o":80,"t":"2026-05-13T04:00:00Z","v":1298753,"vw":81.810855},{"c":82.32,"h":83.445,"l":80.97,"n":14599,"o":82.66,"t":"2026-05-14T04:00:00Z","v":783505,"vw":82.35445},{"c":82.17,"h":83.005,"l":81.5201,"n":14916,"o":82.75,"t":"2026-05-15T04:00:00Z","v":843829,"vw":82.223947},{"c":83.04,"h":84.69,"l":82,"n":16898,"o":82.61,"t":"2026-05-18T04:00:00Z","v":940775,"vw":83.347144},{"c":84.65,"h":84.9699,"l":80.96,"n":17979,"o":83.07,"t":"2026-05-19T04:00:00Z","v":1240288,"vw":84.055508},{"c":87.55,"h":87.72,"l":83.87,"n":22012,"o":84.01,"t":"2026-05-20T04:00:00Z","v":1273246,"vw":86.74616},{"c":86.43,"h":87.19,"l":85,"n":17744,"o":87.1,"t":"2026-05-21T04:00:00Z","v":759070,"vw":86.333568},{"c":88.11,"h":88.16,"l":85.7201,"n":15362,"o":86.43,"t":"2026-05-22T04:00:00Z","v":837029,"vw":87.805823},{"c":87.25,"h":88.39,"l":86.66,"n":15109,"o":86.96,"t":"2026-05-26T04:00:00Z","v":777407,"vw":87.508195},{"c":86.56,"h":89.245,"l":86.01,"n":18835,"o":87.2,"t":"2026-05-27T04:00:00Z","v":937262,"vw":87.448834},{"c":90.52,"h":91.32,"l":86,"n":23635,"o":86.63,"t":"2026-05-28T04:00:00Z","v":1243668,"vw":90.048065},{"c":87.99,"h":95,"l":86.05,"n":38229,"o":91.52,"t":"2026-05-29T04:00:00Z","v":2826584,"vw":88.42865},{"c":90.64,"h":92.35,"l":87.4,"n":25101,"o":89.53,"t":"2026-06-01T04:00:00Z","v":1399231,"vw":90.517439},{"c":88.34,"h":90.178,"l":86.9,"n":22241,"o":89.4,"t":"2026-06-02T04:00:00Z","v":1068598,"vw":88.315523},{"c":85.21,"h":88.2999,"l":84.2,"n":19118,"o":87.92,"t":"2026-06-03T04:00:00Z","v":940814,"vw":85.135617},{"c":86.03,"h":88.99,"l":85.745,"n":14677,"o":86.74,"t":"2026-06-04T04:00:00Z","v":784278,"vw":86.612314},{"c":88.67,"h":89.15,"l":86.045,"n":16408,"o":87.32,"t":"2026-06-05T04:00:00Z","v":778671,"vw":88.472378},{"c":87.84,"h":88.92,"l":87.02,"n":15533,"o":88.67,"t":"2026-06-08T04:00:00Z","v":970624,"vw":88.017768},{"c":89.23,"h":90.61,"l":87.815,"n":14137,"o":87.98,"t":"2026-06-09T04:00:00Z","v":803584,"vw":89.454548},{"c":89.72,"h":90.26,"l":87.87,"n":13172,"o":89.4,"t":"2026-06-10T04:00:00Z","v":663870,"vw":89.527115},{"c":88.96,"h":90.2,"l":87.495,"n":12281,"o":89.89,"t":"2026-06-11T04:00:00Z","v":576774,"vw":88.881347},{"c":88.34,"h":89.85,"l":87.08,"n":14324,"o":89.38,"t":"2026-06-12T04:00:00Z","v":717302,"vw":88.021319},{"c":86.97,"h":88.77,"l":85.75,"n":21323,"o":88.77,"t":"2026-06-15T04:00:00Z","v":1235729,"vw":86.828673},{"c":85.66,"h":88.115,"l":84.38,"n":21849,"o":87.33,"t":"2026-06-16T04:00:00Z","v":1633614,"vw":85.560642},{"c":86.33,"h":87.03,"l":84.75,"n":18229,"o":85.19,"t":"2026-06-17T04:00:00Z","v":1071020,"vw":86.008335},{"c":85.21,"h":86.74,"l":84.4,"n":14371,"o":86.74,"t":"2026-06-18T04:00:00Z","v":1200814,"vw":85.332654},{"c":84.61,"h":85.48,"l":84.11,"n":13767,"o":84.4,"t":"2026-06-22T04:00:00Z","v":850404,"vw":84.763387},{"c":84.92,"h":86.35,"l":84.51,"n":18328,"o":85.06,"t":"2026-06-23T04:00:00Z","v":983984,"vw":85.231652},{"c":85,"h":86.705,"l":84.91,"n":17801,"o":84.92,"t":"2026-06-24T04:00:00Z","v":893457,"vw":85.521163},{"c":83.43,"h":85.625,"l":83.1,"n":16893,"o":85,"t":"2026-06-25T04:00:00Z","v":715170,"vw":83.825138},{"c":88.46,"h":88.79,"l":83.73,"n":19985,"o":83.92,"t":"2026-06-26T04:00:00Z","v":2697254,"vw":88.154133},{"c":87.81,"h":89.34,"l":86.09,"n":16908,"o":88.21,"t":"2026-06-29T04:00:00Z","v":964774,"vw":87.630974},{"c":90.32,"h":90.52,"l":87.66,"n":15120,"o":89,"t":"2026-06-30T04:00:00Z","v":930912,"vw":89.907638},{"c":92.29,"h":95,"l":90.3,"n":22138,"o":91.315,"t":"2026-07-01T04:00:00Z","v":1197428,"vw":93.157953},{"c":95.31,"h":95.53,"l":91.88,"n":17858,"o":92.66,"t":"2026-07-02T04:00:00Z","v":986348,"vw":94.565017},{"c":96.57,"h":97.3683,"l":94.135,"n":14903,"o":95.31,"t":"2026-07-06T04:00:00Z","v":714601,"vw":96.511877},{"c":96.98,"h":98.34,"l":95.37,"n":13079,"o":97.77,"t":"2026-07-07T04:00:00Z","v":664603,"vw":97.352947},{"c":94.73,"h":96.98,"l":94.37,"n":14195,"o":96.98,"t":"2026-07-08T04:00:00Z","v":711782,"vw":94.942474},{"c":94.81,"h":94.9,"l":91.94,"n":14415,"o":92.28,"t":"2026-07-09T04:00:00Z","v":794422,"vw":93.627189},{"c":94.4,"h":95.15,"l":93.23,"n":11328,"o":95,"t":"2026-07-10T04:00:00Z","v":623644,"vw":94.112498},{"c":95.66,"h":96.4,"l":94.335,"n":16349,"o":94.5,"t":"2026-07-13T04:00:00Z","v":939459,"vw":95.327641},{"c":94.5,"h":95.64,"l":93.41,"n":18978,"o":93.645,"t":"2026-07-14T04:00:00Z","v":1049582,"vw":94.46426},{"c":95.07,"h":95.875,"l":93.08,"n":15197,"o":93.45,"t":"2026-07-15T04:00:00Z","v":808871,"vw":94.914248},{"c":98.69,"h":99.02,"l":95.1101,"n":17951,"o":96,"t":"2026-07-16T04:00:00Z","v":979639,"vw":98.409143},{"c":97.67,"h":100,"l":96.23,"n":17314,"o":97.45,"t":"2026-07-17T04:00:00Z","v":778465,"vw":97.619026},{"c":98.88,"h":99.435,"l":96.655,"n":13467,"o":97.96,"t":"2026-07-20T04:00:00Z","v":485470,"vw":98.664731},{"c":97.77,"h":99.275,"l":96.6028,"n":14630,"o":97.8,"t":"2026-07-21T04:00:00Z","v":565646,"vw":97.953605},{"c":95.95,"h":97.93,"l":95.37,"n":15085,"o":97.92,"t":"2026-07-22T04:00:00Z","v":587261,"vw":96.195452},{"c":94.33,"h":96,"l":93.7,"n":13975,"o":95.8,"t":"2026-07-23T04:00:00Z","v":713821,"vw":94.593784},{"c":94.635,"h":95.54,"l":94.315,"n":14399,"o":95.46,"t":"2026-07-24T04:00:00Z","v":973798,"vw":94.764104},{"c":99.05,"h":99.86,"l":95.385,"n":17975,"o":95.55,"t":"2026-07-27T04:00:00Z","v":703047,"vw":98.774841},{"c":101.24,"h":101.97,"l":99.85,"n":14726,"o":100,"t":"2026-07-28T04:00:00Z","v":747510,"vw":101.184194},{"c":104.13,"h":105.095,"l":100.34,"n":19343,"o":101.68,"t":"2026-07-29T04:00:00Z","v":885817,"vw":103.830371},{"c":100.99,"h":103,"l":99.545,"n":16885,"o":101.8,"t":"2026-07-30T04:00:00Z","v":635689,"vw":100.992206},{"c":100.61,"h":102.07,"l":100.21,"n":14724,"o":100.99,"t":"2026-07-31T04:00:00Z","v":525404,"vw":100.745683},{"c":104.36,"h":104.8425,"l":100.22,"n":19216,"o":101.5,"t":"2026-08-03T04:00:00Z","v":897979,"vw":103.921884},{"c":104.97,"h":105.49,"l":103.03,"n":17310,"o":103.26,"t":"2026-08-04T04:00:00Z","v":757296,"vw":104.526295},{"c":104.41,"h":106.42,"l":102.84,"n":14758,"o":106.42,"t":"2026-08-05T04:00:00Z","v":559196,"vw":104.202577},{"c":103.44,"h":105.0199,"l":103.38,"n":12431,"o":104.47,"t":"2026-08-06T04:00:00Z","v":540651,"vw":103.766457},{"c":104.63,"h":105.4,"l":103.18,"n":12620,"o":103.93,"t":"2026-08-07T04:00:00Z","v":537598,"vw":104.585812},{"c":106.79,"h":107.62,"l":103.7315,"n":16448,"o":103.78,"t":"2026-08-10T04:00:00Z","v":623980,"vw":106.621668},{"c":105.57,"h":107.24,"l":105.11,"n":12964,"o":106.8,"t":"2026-08-11T04:00:00Z","v":553381,"vw":105.716238},{"c":105.5,"h":106.67,"l":102.61,"n":11847,"o":103.87,"t":"2026-08-12T04:00:00Z","v":538862,"vw":105.228927},{"c":105.59,"h":107.4491,"l":104.39,"n":17393,"o":105.69,"t":"2026-08-13T04:00:00Z","v":893798,"vw":105.206053},{"c":104.73,"h":106.27,"l":104.325,"n":12213,"o":106,"t":"2026-08-14T04:00:00Z","v":606104,"vw":105.021912},{"c":102.33,"h":103.61,"l":101.58,"n":15284,"o":103.53,"t":"2026-08-17T04:00:00Z","v":755082,"vw":102.477661},{"c":102.79,"h":104.02,"l":101.73,"n":17480,"o":102.18,"t":"2026-08-18T04:00:00Z","v":643170,"vw":102.905061},{"c":103.95,"h":104.5,"l":103.07,"n":18443,"o":103.38,"t":"2026-08-19T04:00:00Z","v":678769,"vw":103.9371},{"c":104.24,"h":106.28,"l":103.6,"n":19355,"o":104.15,"t":"2026-08-20T04:00:00Z","v":660004,"vw":105.144148},{"c":105.41,"h":105.7,"l":103.01,"n":14932,"o":104.6,"t":"2026-08-21T04:00:00Z","v":608872,"vw":105.15086},{"c":105.4,"h":106.23,"l":104.795,"n":14247,"o":105.72,"t":"2026-08-24T04:00:00Z","v":512615,"vw":105.377609},{"c":105.385,"h":105.58,"l":103.71,"n":14657,"o":105.19,"t":"2026-08-25T04:00:00Z","v":616583,"vw":104.871381},{"c":104.42,"h":106.0223,"l":103.56,"n":18151,"o":104.39,"t":"2026-08-26T04:00:00Z","v":774502,"vw":104.411287},{"c":93.39,"h":98.1601,"l":88.675,"n":52049,"o":97.16,"t":"2026-08-27T04:00:00Z","v":3220759,"vw":91.929514},{"c":96.37,"h":97.99,"l":92.77,"n":39663,"o":93.62,"t":"2026-08-28T04:00:00Z","v":2259629,"vw":96.233348},{"c":96.54,"h":96.86,"l":93.06,"n":16582,"o":95.55,"t":"2026-08-31T04:00:00Z","v":842088,"vw":95.945548},{"c":97,"h":98.65,"l":96.035,"n":17772,"o":96.65,"t":"2026-09-01T04:00:00Z","v":870818,"vw":97.691236},{"c":98.54,"h":99.775,"l":96.65,"n":17460,"o":97.63,"t":"2026-09-02T04:00:00Z","v":784573,"vw":98.470794},{"c":98.78,"h":99.21,"l":97.825,"n":11952,"o":98.84,"t":"2026-09-03T04:00:00Z","v":443476,"vw":98.653408},{"c":96.07,"h":97.4118,"l":95.57,"n":11355,"o":97.03,"t":"2026-09-04T04:00:00Z","v":432498,"vw":96.160872},{"c":93.36,"h":95.54,"l":93.09,"n":19261,"o":95.54,"t":"2026-09-08T04:00:00Z","v":873039,"vw":93.815958},{"c":92.66,"h":94.6,"l":91.32,"n":19052,"o":92.49,"t":"2026-09-09T04:00:00Z","v":693886,"vw":92.846949},{"c":94.55,"h":94.68,"l":92.85,"n":16633,"o":92.85,"t":"2026-09-10T04:00:00Z","v":685054,"vw":94.155951},{"c":96.26,"h":96.69,"l":94.41,"n":13269,"o":95.51,"t":"2026-09-11T04:00:00Z","v":652399,"vw":96.051235},{"c":96.04,"h":98.02,"l":95.34,"n":17248,"o":97.57,"t":"2026-09-14T04:00:00Z","v":1087742,"vw":96.129226},{"c":96.51,"h":96.99,"l":95.3,"n":14141,"o":96,"t":"2026-09-15T04:00:00Z","v":1119479,"vw":96.495978},{"c":96,"h":97.92,"l":95.545,"n":14189,"o":96,"t":"2026-09-16T04:00:00Z","v":688376,"vw":96.463547},{"c":94.51,"h":96.23,"l":93.7021,"n":13184,"o":96.23,"t":"2026-09-17T04:00:00Z","v":657756,"vw":94.693594},{"c":95.14,"h":95.575,"l":93.47,"n":11710,"o":94.87,"t":"2026-09-18T04:00:00Z","v":1297971,"vw":95.071699},{"c":94.52,"h":95.97,"l":94.39,"n":12068,"o":95.45,"t":"2026-09-21T04:00:00Z","v":655692,"vw":94.655627},{"c":91.75,"h":95.97,"l":91.2814,"n":19036,"o":95.77,"t":"2026-09-22T04:00:00Z","v":1220624,"vw":92.298701},{"c":90.39,"h":92.02,"l":90.2,"n":15113,"o":91.35,"t":"2026-09-23T04:00:00Z","v":900076,"vw":90.847718},{"c":88.6,"h":91.1,"l":88.25,"n":15103,"o":90.96,"t":"2026-09-24T04:00:00Z","v":901781,"vw":88.768567},{"c":88.25,"h":89.255,"l":87.27,"n":20102,"o":88.51,"t":"2026-09-25T04:00:00Z","v":1280371,"vw":88.193263},{"c":88.44,"h":89.5075,"l":87.255,"n":22970,"o":88.25,"t":"2026-09-28T04:00:00Z","v":1495803,"vw":88.472241},{"c":87.25,"h":88.67,"l":86.015,"n":17825,"o":88.67,"t":"2026-09-29T04:00:00Z","v":1021930,"vw":86.888725},{"c":88.46,"h":89.115,"l":86.36,"n":16105,"o":87.19,"t":"2026-09-30T04:00:00Z","v":908887,"vw":88.387248},{"c":89.37,"h":89.51,"l":87.79,"n":16169,"o":88.46,"t":"2026-10-01T04:00:00Z","v":726483,"vw":88.977504},{"c":90.04,"h":91.02,"l":88.67,"n":20102,"o":89.83,"t":"2026-10-02T04:00:00Z","v":834558,"vw":89.933283},{"c":91.55,"h":92.38,"l":89.6701,"n":16280,"o":90.38,"t":"2026-10-05T04:00:00Z","v":1017963,"vw":91.332018},{"c":91.05,"h":92.01,"l":90.34,"n":15565,"o":91.43,"t":"2026-10-06T04:00:00Z","v":726899,"vw":91.133364},{"c":91.9,"h":92.98,"l":91,"n":17384,"o":91.05,"t":"2026-10-07T04:00:00Z","v":893020,"vw":92.092578},{"c":93.05,"h":93.54,"l":90.88,"n":15442,"o":91.09,"t":"2026-10-08T04:00:00Z","v":772823,"vw":92.767248},{"c":92.61,"h":93.96,"l":92.02,"n":13448,"o":92.98,"t":"2026-10-09T04:00:00Z","v":555945,"vw":92.751204},{"c":92.03,"h":92.9,"l":91.37,"n":14775,"o":91.94,"t":"2026-10-12T04:00:00Z","v":610905,"vw":92.04293},{"c":90.19,"h":92.725,"l":89.92,"n":17061,"o":92.43,"t":"2026-10-13T04:00:00Z","v":856112,"vw":90.727157},{"c":89.87,"h":92.72,"l":89.08,"n":17853,"o":89.84,"t":"2026-10-14T04:00:00Z","v":820391,"vw":90.316484},{"c":92.51,"h":92.9,"l":89.79,"n":15305,"o":90.75,"t":"2026-10-15T04:00:00Z","v":735511,"vw":92.288691},{"c":92.03,"h":93.835,"l":91.625,"n":12855,"o":93.23,"t":"2026-10-16T04:00:00Z","v":550737,"vw":92.234397},{"c":93.07,"h":93.24,"l":90.91,"n":13515,"o":91.53,"t":"2026-10-19T04:00:00Z","v":532954,"vw":92.914376},{"c":96.6,"h":96.75,"l":93.6,"n":12221,"o":93.6,"t":"2026-10-20T04:00:00Z","v":560323,"vw":95.788136},{"c":97.88,"h":98.86,"l":96.25,"n":15598,"o":96.72,"t":"2026-10-21T04:00:00Z","v":725843,"vw":98.069764},{"c":100.97,"h":101.09,"l":97.655,"n":22675,"o":98.35,"t":"2026-10-22T04:00:00Z","v":1253878,"vw":99.768726}],"volatilityBars":[{"c":95.39,"h":95.97,"l":94.89,"n":93,"o":95.45,"t":"2026-09-21T13:30:00Z","v":6469,"vw":95.443599},{"c":95.05,"h":95.365,"l":94.68,"n":209,"o":94.845,"t":"2026-09-21T13:45:00Z","v":7684,"vw":94.988323},{"c":94.74,"h":95.045,"l":94.48,"n":81,"o":95.045,"t":"2026-09-21T14:00:00Z","v":2915,"vw":94.839398},{"c":94.835,"h":95.01,"l":94.722,"n":386,"o":94.74,"t":"2026-09-21T14:15:00Z","v":14052,"vw":94.791874},{"c":94.57,"h":94.83,"l":94.57,"n":136,"o":94.77,"t":"2026-09-21T14:30:00Z","v":5221,"vw":94.646927},{"c":94.58,"h":94.82,"l":94.39,"n":255,"o":94.56,"t":"2026-09-21T14:45:00Z","v":7979,"vw":94.596169},{"c":94.47,"h":94.625,"l":94.47,"n":216,"o":94.56,"t":"2026-09-21T15:00:00Z","v":7011,"vw":94.512237},{"c":94.75,"h":94.78,"l":94.46,"n":410,"o":94.51,"t":"2026-09-21T15:15:00Z","v":13868,"vw":94.645537},{"c":94.65,"h":94.77,"l":94.64,"n":174,"o":94.76,"t":"2026-09-21T15:30:00Z","v":4719,"vw":94.696901},{"c":94.94,"h":95.23,"l":94.56,"n":735,"o":94.7,"t":"2026-09-21T15:45:00Z","v":30942,"vw":94.864131},{"c":94.87,"h":94.9901,"l":94.7901,"n":371,"o":94.99,"t":"2026-09-21T16:00:00Z","v":12177,"vw":94.886603},{"c":94.73,"h":94.94,"l":94.73,"n":248,"o":94.84,"t":"2026-09-21T16:15:00Z","v":7738,"vw":94.860558},{"c":94.905,"h":94.92,"l":94.735,"n":246,"o":94.735,"t":"2026-09-21T16:30:00Z","v":11000,"vw":94.876402},{"c":94.73,"h":94.93,"l":94.715,"n":351,"o":94.9,"t":"2026-09-21T16:45:00Z","v":9622,"vw":94.802914},{"c":94.71,"h":94.74,"l":94.63,"n":226,"o":94.72,"t":"2026-09-21T17:00:00Z","v":6645,"vw":94.699718},{"c":94.64,"h":94.73,"l":94.64,"n":237,"o":94.71,"t":"2026-09-21T17:15:00Z","v":7494,"vw":94.672704},{"c":94.77,"h":94.79,"l":94.61,"n":274,"o":94.655,"t":"2026-09-21T17:30:00Z","v":9319,"vw":94.685502},{"c":94.74,"h":94.81,"l":94.74,"n":285,"o":94.77,"t":"2026-09-21T17:45:00Z","v":8070,"vw":94.757821},{"c":94.97,"h":94.98,"l":94.72,"n":373,"o":94.75,"t":"2026-09-21T18:00:00Z","v":11906,"vw":94.820378},{"c":94.985,"h":95.12,"l":94.93,"n":406,"o":94.995,"t":"2026-09-21T18:15:00Z","v":12696,"vw":95.01187},{"c":94.99,"h":95,"l":94.91,"n":314,"o":94.99,"t":"2026-09-21T18:30:00Z","v":8651,"vw":94.951202},{"c":94.77,"h":94.94,"l":94.77,"n":385,"o":94.91,"t":"2026-09-21T18:45:00Z","v":10122,"vw":94.866006},{"c":94.83,"h":94.87,"l":94.77,"n":381,"o":94.78,"t":"2026-09-21T19:00:00Z","v":9589,"vw":94.836473},{"c":94.81,"h":94.99,"l":94.81,"n":447,"o":94.865,"t":"2026-09-21T19:15:00Z","v":14896,"vw":94.888854},{"c":94.85,"h":94.99,"l":94.81,"n":813,"o":94.81,"t":"2026-09-21T19:30:00Z","v":30464,"vw":94.916636},{"c":94.57,"h":94.94,"l":94.52,"n":2048,"o":94.9,"t":"2026-09-21T19:45:00Z","v":81605,"vw":94.682963},{"c":94.52,"h":94.52,"l":94.52,"n":44,"o":94.52,"t":"2026-09-21T20:00:00Z","v":262064,"vw":94.52},{"c":95.51,"h":95.51,"l":95.1,"n":55,"o":95.1,"t":"2026-09-22T13:15:00Z","v":2011,"vw":95.292098},{"c":94.19,"h":95.97,"l":94.19,"n":142,"o":95.77,"t":"2026-09-22T13:30:00Z","v":10240,"vw":95.309026},{"c":94.515,"h":94.515,"l":94.1,"n":146,"o":94.145,"t":"2026-09-22T13:45:00Z","v":8191,"vw":94.317426},{"c":94.795,"h":94.97,"l":94.35,"n":467,"o":94.375,"t":"2026-09-22T14:00:00Z","v":17268,"vw":94.650863},{"c":94.37,"h":95.05,"l":94.17,"n":403,"o":94.8625,"t":"2026-09-22T14:15:00Z","v":16346,"vw":94.639802},{"c":94.165,"h":94.385,"l":94.08,"n":116,"o":94.348,"t":"2026-09-22T14:30:00Z","v":6427,"vw":94.209135},{"c":93.82,"h":94.2,"l":93.685,"n":608,"o":94.09,"t":"2026-09-22T14:45:00Z","v":37953,"vw":93.965872},{"c":93.905,"h":93.96,"l":93.78,"n":339,"o":93.815,"t":"2026-09-22T15:00:00Z","v":13311,"vw":93.839002},{"c":93.45,"h":93.85,"l":93.2575,"n":473,"o":93.81,"t":"2026-09-22T15:15:00Z","v":28652,"vw":93.512059},{"c":93.57,"h":93.6,"l":93.35,"n":528,"o":93.4,"t":"2026-09-22T15:30:00Z","v":20497,"vw":93.503487},{"c":93.32,"h":93.56,"l":93.205,"n":338,"o":93.56,"t":"2026-09-22T15:45:00Z","v":8692,"vw":93.356285},{"c":92.99,"h":93.375,"l":92.88,"n":453,"o":93.37,"t":"2026-09-22T16:00:00Z","v":12800,"vw":93.167795},{"c":93.01,"h":93.195,"l":92.97,"n":269,"o":93.08,"t":"2026-09-22T16:15:00Z","v":9444,"vw":93.072228},{"c":92.86,"h":93.07,"l":92.79,"n":377,"o":93.07,"t":"2026-09-22T16:30:00Z","v":13677,"vw":92.930912},{"c":92.52,"h":92.8,"l":92.47,"n":543,"o":92.795,"t":"2026-09-22T16:45:00Z","v":23346,"vw":92.641454},{"c":92.7,"h":92.7,"l":92.395,"n":559,"o":92.47,"t":"2026-09-22T17:00:00Z","v":39289,"vw":92.532677},{"c":92.7,"h":92.79,"l":92.51,"n":331,"o":92.745,"t":"2026-09-22T17:15:00Z","v":13415,"vw":92.697729},{"c":92.47,"h":92.83,"l":92.47,"n":973,"o":92.72,"t":"2026-09-22T17:30:00Z","v":69297,"vw":92.721671},{"c":92.33,"h":92.535,"l":91.93,"n":966,"o":92.535,"t":"2026-09-22T17:45:00Z","v":49765,"vw":92.287106},{"c":92.115,"h":92.51,"l":92.115,"n":494,"o":92.48,"t":"2026-09-22T18:00:00Z","v":18118,"vw":92.351355},{"c":91.83,"h":92.17,"l":91.8,"n":701,"o":92.1225,"t":"2026-09-22T18:15:00Z","v":33953,"vw":91.940299},{"c":92.175,"h":92.28,"l":91.89,"n":923,"o":91.89,"t":"2026-09-22T18:30:00Z","v":62097,"vw":92.033971},{"c":91.81,"h":92.18,"l":91.7,"n":1181,"o":92.18,"t":"2026-09-22T18:45:00Z","v":45284,"vw":91.916846},{"c":91.96,"h":92.14,"l":91.805,"n":889,"o":91.805,"t":"2026-09-22T19:00:00Z","v":46319,"vw":91.995982},{"c":92.47,"h":92.7,"l":91.95,"n":1033,"o":91.96,"t":"2026-09-22T19:15:00Z","v":62054,"vw":92.31264},{"c":92.19,"h":92.6,"l":92.19,"n":905,"o":92.475,"t":"2026-09-22T19:30:00Z","v":42079,"vw":92.388602},{"c":91.79,"h":92.22,"l":91.2814,"n":3824,"o":92.22,"t":"2026-09-22T19:45:00Z","v":220056,"vw":91.646463},{"c":91.75,"h":91.81,"l":91.75,"n":41,"o":91.81,"t":"2026-09-22T20:00:00Z","v":270046,"vw":91.750072},{"c":91.75,"h":91.75,"l":91.75,"n":1,"o":91.75,"t":"2026-09-22T20:15:00Z","v":8251,"vw":91.75},{"c":91.69,"h":91.7,"l":91.69,"n":3,"o":91.7,"t":"2026-09-23T08:00:00Z","v":321,"vw":91.696845},{"c":91.5,"h":91.5,"l":91.49,"n":5,"o":91.49,"t":"2026-09-23T12:00:00Z","v":825,"vw":91.497576},{"c":91.7,"h":91.7,"l":91.5,"n":24,"o":91.5,"t":"2026-09-23T13:15:00Z","v":837,"vw":91.531008},{"c":91.59,"h":91.845,"l":90.616,"n":164,"o":91.35,"t":"2026-09-23T13:30:00Z","v":12439,"vw":91.131928},{"c":91.57,"h":92.02,"l":91.365,"n":176,"o":91.57,"t":"2026-09-23T13:45:00Z","v":6069,"vw":91.719817},{"c":91.445,"h":91.84,"l":90.925,"n":301,"o":91.565,"t":"2026-09-23T14:00:00Z","v":10740,"vw":91.252891},{"c":91.695,"h":91.88,"l":91.37,"n":379,"o":91.601,"t":"2026-09-23T14:15:00Z","v":66259,"vw":91.565125},{"c":91.49,"h":92,"l":91.49,"n":396,"o":91.7,"t":"2026-09-23T14:30:00Z","v":19310,"vw":91.66772},{"c":91.2,"h":91.48,"l":91,"n":439,"o":91.48,"t":"2026-09-23T14:45:00Z","v":21589,"vw":91.220172},{"c":91.435,"h":91.52,"l":91.1,"n":794,"o":91.2,"t":"2026-09-23T15:00:00Z","v":78274,"vw":91.252852},{"c":91.26,"h":91.58,"l":91.23,"n":632,"o":91.365,"t":"2026-09-23T15:15:00Z","v":18206,"vw":91.416161},{"c":91.08,"h":91.46,"l":91.06,"n":396,"o":91.25,"t":"2026-09-23T15:30:00Z","v":12167,"vw":91.24978},{"c":90.915,"h":91.08,"l":90.64,"n":438,"o":91.075,"t":"2026-09-23T15:45:00Z","v":14938,"vw":90.870379},{"c":90.78,"h":90.95,"l":90.73,"n":279,"o":90.88,"t":"2026-09-23T16:00:00Z","v":8300,"vw":90.815506},{"c":90.98,"h":91.09,"l":90.77,"n":468,"o":90.795,"t":"2026-09-23T16:15:00Z","v":13466,"vw":90.939137},{"c":90.77,"h":90.99,"l":90.695,"n":417,"o":90.93,"t":"2026-09-23T16:30:00Z","v":15635,"vw":90.880298},{"c":90.845,"h":90.9,"l":90.69,"n":377,"o":90.7,"t":"2026-09-23T16:45:00Z","v":15252,"vw":90.786626},{"c":90.81,"h":90.93,"l":90.73,"n":368,"o":90.845,"t":"2026-09-23T17:00:00Z","v":21484,"vw":90.818447},{"c":90.795,"h":90.88,"l":90.595,"n":459,"o":90.79,"t":"2026-09-23T17:15:00Z","v":25757,"vw":90.763914},{"c":90.39,"h":90.79,"l":90.21,"n":454,"o":90.73,"t":"2026-09-23T17:30:00Z","v":22277,"vw":90.561322},{"c":90.54,"h":90.66,"l":90.37,"n":431,"o":90.38,"t":"2026-09-23T17:45:00Z","v":13825,"vw":90.469589},{"c":90.36,"h":90.63,"l":90.33,"n":469,"o":90.52,"t":"2026-09-23T18:00:00Z","v":14248,"vw":90.456977},{"c":90.905,"h":90.97,"l":90.2,"n":642,"o":90.345,"t":"2026-09-23T18:15:00Z","v":20422,"vw":90.609652},{"c":90.94,"h":91,"l":90.82,"n":400,"o":90.82,"t":"2026-09-23T18:30:00Z","v":13517,"vw":90.910592},{"c":91.07,"h":91.12,"l":90.81,"n":453,"o":90.95,"t":"2026-09-23T18:45:00Z","v":15474,"vw":90.940917},{"c":91.14,"h":91.14,"l":90.88,"n":572,"o":91.075,"t":"2026-09-23T19:00:00Z","v":42349,"vw":90.965725},{"c":90.86,"h":91.3,"l":90.66,"n":805,"o":91.19,"t":"2026-09-23T19:15:00Z","v":38499,"vw":91.035148},{"c":90.865,"h":90.935,"l":90.72,"n":772,"o":90.885,"t":"2026-09-23T19:30:00Z","v":32470,"vw":90.831568},{"c":90.39,"h":90.9,"l":90.35,"n":3041,"o":90.9,"t":"2026-09-23T19:45:00Z","v":164475,"vw":90.531336},{"c":90.39,"h":90.39,"l":90.39,"n":58,"o":90.39,"t":"2026-09-23T20:00:00Z","v":154227,"vw":90.39},{"c":90.01,"h":90.21,"l":90.01,"n":53,"o":90.21,"t":"2026-09-24T13:15:00Z","v":1424,"vw":90.057655},{"c":89.18,"h":91.1,"l":89,"n":344,"o":90.96,"t":"2026-09-24T13:30:00Z","v":17098,"vw":90.005454},{"c":88.605,"h":89.04,"l":88.52,"n":381,"o":89.04,"t":"2026-09-24T13:45:00Z","v":25673,"vw":88.779932},{"c":88.88,"h":89.13,"l":88.675,"n":875,"o":88.75,"t":"2026-09-24T14:00:00Z","v":55062,"vw":88.886524},{"c":89.01,"h":89.1,"l":88.7,"n":529,"o":88.75,"t":"2026-09-24T14:15:00Z","v":36985,"vw":88.939243},{"c":88.99,"h":89.26,"l":88.99,"n":365,"o":89.01,"t":"2026-09-24T14:30:00Z","v":16641,"vw":89.057316},{"c":88.94,"h":89.1,"l":88.715,"n":433,"o":89,"t":"2026-09-24T14:45:00Z","v":19376,"vw":88.903819},{"c":88.7425,"h":88.905,"l":88.665,"n":347,"o":88.87,"t":"2026-09-24T15:00:00Z","v":11643,"vw":88.752964},{"c":89,"h":89.09,"l":88.71,"n":458,"o":88.75,"t":"2026-09-24T15:15:00Z","v":31634,"vw":88.938698},{"c":88.96,"h":89.1393,"l":88.91,"n":454,"o":88.99,"t":"2026-09-24T15:30:00Z","v":20053,"vw":89.003734},{"c":88.88,"h":88.94,"l":88.75,"n":372,"o":88.9,"t":"2026-09-24T15:45:00Z","v":12063,"vw":88.817529},{"c":88.825,"h":88.92,"l":88.75,"n":408,"o":88.845,"t":"2026-09-24T16:00:00Z","v":20655,"vw":88.809358},{"c":88.92,"h":89.12,"l":88.79,"n":488,"o":88.825,"t":"2026-09-24T16:15:00Z","v":23005,"vw":88.936633},{"c":89.01,"h":89.17,"l":88.78,"n":460,"o":88.96,"t":"2026-09-24T16:30:00Z","v":19115,"vw":88.979123},{"c":88.85,"h":89.0731,"l":88.69,"n":511,"o":89.0731,"t":"2026-09-24T16:45:00Z","v":26505,"vw":88.779212},{"c":88.73,"h":88.86,"l":88.69,"n":264,"o":88.83,"t":"2026-09-24T17:00:00Z","v":10049,"vw":88.778475},{"c":88.37,"h":88.835,"l":88.3,"n":441,"o":88.77,"t":"2026-09-24T17:15:00Z","v":26052,"vw":88.508332},{"c":88.355,"h":88.48,"l":88.32,"n":369,"o":88.43,"t":"2026-09-24T17:30:00Z","v":10822,"vw":88.417921},{"c":88.33,"h":88.46,"l":88.25,"n":427,"o":88.355,"t":"2026-09-24T17:45:00Z","v":19110,"vw":88.348451},{"c":88.55,"h":88.55,"l":88.25,"n":469,"o":88.29,"t":"2026-09-24T18:00:00Z","v":17488,"vw":88.364249},{"c":88.9175,"h":88.9175,"l":88.545,"n":501,"o":88.55,"t":"2026-09-24T18:15:00Z","v":28644,"vw":88.731214},{"c":89.27,"h":89.27,"l":88.8,"n":523,"o":88.925,"t":"2026-09-24T18:30:00Z","v":28795,"vw":89.010379},{"c":88.88,"h":89.3164,"l":88.86,"n":483,"o":89.3164,"t":"2026-09-24T18:45:00Z","v":18424,"vw":89.12024},{"c":88.715,"h":88.945,"l":88.7075,"n":475,"o":88.91,"t":"2026-09-24T19:00:00Z","v":18416,"vw":88.83555},{"c":88.74,"h":88.77,"l":88.61,"n":604,"o":88.715,"t":"2026-09-24T19:15:00Z","v":21776,"vw":88.696559},{"c":88.9375,"h":88.945,"l":88.7,"n":718,"o":88.735,"t":"2026-09-24T19:30:00Z","v":38838,"vw":88.812602},{"c":88.41,"h":88.945,"l":88.39,"n":2609,"o":88.9375,"t":"2026-09-24T19:45:00Z","v":160911,"vw":88.635921},{"c":88.6,"h":88.6,"l":88.44,"n":47,"o":88.44,"t":"2026-09-24T20:00:00Z","v":157725,"vw":88.599896},{"c":88.45,"h":89.255,"l":87.74,"n":481,"o":88.51,"t":"2026-09-25T13:30:00Z","v":43468,"vw":88.886561},{"c":88.25,"h":88.45,"l":87.75,"n":447,"o":88.415,"t":"2026-09-25T13:45:00Z","v":51313,"vw":88.028979},{"c":87.72,"h":88.05,"l":87.27,"n":463,"o":88.01,"t":"2026-09-25T14:00:00Z","v":25908,"vw":87.821602},{"c":88.36,"h":88.36,"l":87.72,"n":338,"o":87.72,"t":"2026-09-25T14:15:00Z","v":15547,"vw":88.037062},{"c":88.1,"h":88.24,"l":87.75,"n":448,"o":88.24,"t":"2026-09-25T14:30:00Z","v":22808,"vw":88.05023},{"c":88.145,"h":88.21,"l":87.75,"n":786,"o":87.98,"t":"2026-09-25T14:45:00Z","v":46083,"vw":87.949092},{"c":88.76,"h":88.875,"l":87.98,"n":941,"o":87.99,"t":"2026-09-25T15:00:00Z","v":64073,"vw":88.560346},{"c":88.845,"h":89.185,"l":88.71,"n":981,"o":88.75,"t":"2026-09-25T15:15:00Z","v":52660,"vw":88.893731},{"c":88.86,"h":89.12,"l":88.79,"n":361,"o":88.85,"t":"2026-09-25T15:30:00Z","v":14944,"vw":88.933162},{"c":88.79,"h":89.02,"l":88.72,"n":520,"o":88.86,"t":"2026-09-25T15:45:00Z","v":23722,"vw":88.854305},{"c":88.6,"h":89,"l":88.4,"n":1143,"o":88.79,"t":"2026-09-25T16:00:00Z","v":92408,"vw":88.755208},{"c":88.455,"h":88.63,"l":88.11,"n":603,"o":88.6,"t":"2026-09-25T16:15:00Z","v":25634,"vw":88.290117},{"c":88.28,"h":88.52,"l":88.24,"n":506,"o":88.52,"t":"2026-09-25T16:30:00Z","v":24392,"vw":88.341833},{"c":87.96,"h":88.29,"l":87.955,"n":509,"o":88.28,"t":"2026-09-25T16:45:00Z","v":17914,"vw":88.166865},{"c":87.89,"h":88.01,"l":87.815,"n":475,"o":87.92,"t":"2026-09-25T17:00:00Z","v":17114,"vw":87.92726},{"c":87.98,"h":88.02,"l":87.87,"n":478,"o":87.88,"t":"2026-09-25T17:15:00Z","v":17717,"vw":87.970172},{"c":88.145,"h":88.21,"l":87.94,"n":481,"o":87.94,"t":"2026-09-25T17:30:00Z","v":22683,"vw":88.123149},{"c":88.08,"h":88.154,"l":88.01,"n":414,"o":88.12,"t":"2026-09-25T17:45:00Z","v":19478,"vw":88.080426},{"c":87.8,"h":88.065,"l":87.67,"n":931,"o":88.04,"t":"2026-09-25T18:00:00Z","v":53338,"vw":87.84489},{"c":87.825,"h":87.9,"l":87.72,"n":639,"o":87.87,"t":"2026-09-25T18:15:00Z","v":36370,"vw":87.820463},{"c":87.84,"h":87.955,"l":87.8001,"n":490,"o":87.84,"t":"2026-09-25T18:30:00Z","v":16787,"vw":87.875915},{"c":87.79,"h":87.845,"l":87.59,"n":893,"o":87.84,"t":"2026-09-25T18:45:00Z","v":41178,"vw":87.720003},{"c":87.62,"h":87.83,"l":87.52,"n":785,"o":87.75,"t":"2026-09-25T19:00:00Z","v":39858,"vw":87.624064},{"c":87.66,"h":87.75,"l":87.385,"n":1045,"o":87.62,"t":"2026-09-25T19:15:00Z","v":55568,"vw":87.584707},{"c":87.7525,"h":87.85,"l":87.54,"n":1235,"o":87.665,"t":"2026-09-25T19:30:00Z","v":76913,"vw":87.679612},{"c":88.26,"h":88.435,"l":87.715,"n":3023,"o":87.74,"t":"2026-09-25T19:45:00Z","v":209036,"vw":88.203096},{"c":88.25,"h":88.25,"l":88.25,"n":57,"o":88.25,"t":"2026-09-25T20:00:00Z","v":140794,"vw":88.25},{"c":88.25,"h":88.25,"l":88.25,"n":6,"o":88.25,"t":"2026-09-28T11:15:00Z","v":136,"vw":88.25},{"c":88.3,"h":88.3,"l":87.94,"n":44,"o":87.99,"t":"2026-09-28T13:00:00Z","v":5968,"vw":88.10232},{"c":87.8,"h":87.8,"l":87.61,"n":26,"o":87.61,"t":"2026-09-28T13:15:00Z","v":1612,"vw":87.699077},{"c":87.94,"h":88.25,"l":87.55,"n":407,"o":88.25,"t":"2026-09-28T13:30:00Z","v":29809,"vw":87.957731},{"c":87.705,"h":88.13,"l":87.255,"n":538,"o":87.72,"t":"2026-09-28T13:45:00Z","v":63960,"vw":87.745559},{"c":88.175,"h":88.39,"l":87.48,"n":484,"o":87.94,"t":"2026-09-28T14:00:00Z","v":36412,"vw":88.004371},{"c":88.72,"h":89.1,"l":87.96,"n":739,"o":88.15,"t":"2026-09-28T14:15:00Z","v":73858,"vw":88.428872},{"c":88.81,"h":89.29,"l":88.6,"n":633,"o":88.74,"t":"2026-09-28T14:30:00Z","v":22216,"vw":88.89556},{"c":88.51,"h":88.92,"l":88.5,"n":613,"o":88.835,"t":"2026-09-28T14:45:00Z","v":18067,"vw":88.633688},{"c":88.93,"h":88.99,"l":88.485,"n":718,"o":88.6,"t":"2026-09-28T15:00:00Z","v":25288,"vw":88.6244},{"c":88.98,"h":89.32,"l":88.87,"n":857,"o":88.99,"t":"2026-09-28T15:15:00Z","v":29416,"vw":89.097461},{"c":88.57,"h":89.03,"l":88.5201,"n":614,"o":89.03,"t":"2026-09-28T15:30:00Z","v":26777,"vw":88.759982},{"c":88.79,"h":89.065,"l":88.555,"n":686,"o":88.555,"t":"2026-09-28T15:45:00Z","v":21575,"vw":88.777253},{"c":88.67,"h":88.85,"l":88.6,"n":681,"o":88.795,"t":"2026-09-28T16:00:00Z","v":18815,"vw":88.742122},{"c":88.935,"h":89.015,"l":88.655,"n":767,"o":88.67,"t":"2026-09-28T16:15:00Z","v":26379,"vw":88.809594},{"c":88.68,"h":88.93,"l":88.645,"n":629,"o":88.93,"t":"2026-09-28T16:30:00Z","v":29894,"vw":88.794242},{"c":89.005,"h":89.095,"l":88.67,"n":666,"o":88.745,"t":"2026-09-28T16:45:00Z","v":21335,"vw":88.890419},{"c":89.435,"h":89.5075,"l":89,"n":642,"o":89.08,"t":"2026-09-28T17:00:00Z","v":23088,"vw":89.198252},{"c":88.71,"h":89.315,"l":88.555,"n":927,"o":89.24,"t":"2026-09-28T17:15:00Z","v":44280,"vw":88.821553},{"c":88.995,"h":88.995,"l":88.62,"n":682,"o":88.705,"t":"2026-09-28T17:30:00Z","v":30451,"vw":88.764297},{"c":88.88,"h":89.06,"l":88.86,"n":474,"o":89.005,"t":"2026-09-28T17:45:00Z","v":16610,"vw":88.971812},{"c":88.935,"h":89.02,"l":88.875,"n":454,"o":88.9,"t":"2026-09-28T18:00:00Z","v":16474,"vw":88.969932},{"c":88.745,"h":88.935,"l":88.615,"n":670,"o":88.935,"t":"2026-09-28T18:15:00Z","v":17298,"vw":88.723779},{"c":88.68,"h":88.8,"l":88.6,"n":584,"o":88.745,"t":"2026-09-28T18:30:00Z","v":14337,"vw":88.716733},{"c":88.625,"h":88.7,"l":88.55,"n":791,"o":88.695,"t":"2026-09-28T18:45:00Z","v":28402,"vw":88.62681},{"c":88.54,"h":88.7,"l":88.5,"n":913,"o":88.65,"t":"2026-09-28T19:00:00Z","v":55714,"vw":88.606701},{"c":88.02,"h":88.685,"l":88,"n":1305,"o":88.56,"t":"2026-09-28T19:15:00Z","v":71134,"vw":88.477088},{"c":88.325,"h":88.405,"l":88.05,"n":1440,"o":88.09,"t":"2026-09-28T19:30:00Z","v":77790,"vw":88.23982},{"c":88.45,"h":88.6,"l":88.12,"n":3817,"o":88.36,"t":"2026-09-28T19:45:00Z","v":225818,"vw":88.40777},{"c":88.44,"h":88.44,"l":88.44,"n":44,"o":88.44,"t":"2026-09-28T20:00:00Z","v":388724,"vw":88.44},{"c":90.2,"h":90.2,"l":90.2,"n":1,"o":90.2,"t":"2026-09-28T22:45:00Z","v":225,"vw":90.2},{"c":88.7,"h":88.7,"l":88.7,"n":14,"o":88.7,"t":"2026-09-29T13:00:00Z","v":113,"vw":88.7},{"c":87.765,"h":88.67,"l":87.33,"n":199,"o":88.67,"t":"2026-09-29T13:30:00Z","v":20418,"vw":88.042145},{"c":87.25,"h":88.19,"l":87.25,"n":175,"o":87.32,"t":"2026-09-29T13:45:00Z","v":12215,"vw":87.773084},{"c":87.31,"h":87.475,"l":86.935,"n":580,"o":87.27,"t":"2026-09-29T14:00:00Z","v":15535,"vw":87.122917},{"c":87.125,"h":87.32,"l":86.955,"n":515,"o":87.315,"t":"2026-09-29T14:15:00Z","v":21298,"vw":87.190301},{"c":86.8,"h":87.12,"l":86.76,"n":770,"o":87.12,"t":"2026-09-29T14:30:00Z","v":30749,"vw":86.871801},{"c":86.76,"h":87,"l":86.7,"n":755,"o":86.815,"t":"2026-09-29T14:45:00Z","v":29913,"vw":86.791338},{"c":86.77,"h":86.795,"l":86.6,"n":875,"o":86.76,"t":"2026-09-29T15:00:00Z","v":38962,"vw":86.693886},{"c":86.94,"h":86.94,"l":86.765,"n":404,"o":86.77,"t":"2026-09-29T15:15:00Z","v":12232,"vw":86.853542},{"c":86.655,"h":86.97,"l":86.58,"n":548,"o":86.97,"t":"2026-09-29T15:30:00Z","v":25217,"vw":86.72624},{"c":86.585,"h":86.74,"l":86.54,"n":384,"o":86.61,"t":"2026-09-29T15:45:00Z","v":12189,"vw":86.651995},{"c":86.635,"h":86.7,"l":86.555,"n":411,"o":86.585,"t":"2026-09-29T16:00:00Z","v":11204,"vw":86.644414},{"c":86.76,"h":86.84,"l":86.515,"n":591,"o":86.635,"t":"2026-09-29T16:15:00Z","v":23141,"vw":86.736154},{"c":86.8,"h":86.98,"l":86.76,"n":354,"o":86.8,"t":"2026-09-29T16:30:00Z","v":12415,"vw":86.862966},{"c":86.29,"h":86.925,"l":86.285,"n":478,"o":86.8,"t":"2026-09-29T16:45:00Z","v":17558,"vw":86.650021},{"c":86.11,"h":86.285,"l":86.015,"n":490,"o":86.285,"t":"2026-09-29T17:00:00Z","v":18215,"vw":86.180822},{"c":86.065,"h":86.28,"l":86.055,"n":407,"o":86.14,"t":"2026-09-29T17:15:00Z","v":13271,"vw":86.198326},{"c":86.24,"h":86.4775,"l":86.07,"n":757,"o":86.1,"t":"2026-09-29T17:30:00Z","v":65761,"vw":86.250886},{"c":86.43,"h":86.53,"l":86.21,"n":572,"o":86.23,"t":"2026-09-29T17:45:00Z","v":27831,"vw":86.351864},{"c":86.445,"h":86.7,"l":86.425,"n":368,"o":86.5,"t":"2026-09-29T18:00:00Z","v":15418,"vw":86.597821},{"c":86.745,"h":86.78,"l":86.42,"n":541,"o":86.42,"t":"2026-09-29T18:15:00Z","v":23412,"vw":86.595353},{"c":86.72,"h":86.82,"l":86.625,"n":557,"o":86.745,"t":"2026-09-29T18:30:00Z","v":21155,"vw":86.739437},{"c":86.7,"h":86.865,"l":86.53,"n":635,"o":86.72,"t":"2026-09-29T18:45:00Z","v":48555,"vw":86.711694},{"c":86.635,"h":86.975,"l":86.585,"n":938,"o":86.725,"t":"2026-09-29T19:00:00Z","v":57283,"vw":86.682238},{"c":86.59,"h":86.82,"l":86.4,"n":907,"o":86.645,"t":"2026-09-29T19:15:00Z","v":41857,"vw":86.576174},{"c":86.915,"h":87.155,"l":86.53,"n":1188,"o":86.591,"t":"2026-09-29T19:30:00Z","v":60907,"vw":86.869285},{"c":87.26,"h":87.41,"l":86.75,"n":2479,"o":86.93,"t":"2026-09-29T19:45:00Z","v":144870,"vw":87.14545},{"c":87.25,"h":87.25,"l":87.25,"n":48,"o":87.25,"t":"2026-09-29T20:00:00Z","v":151158,"vw":87.25},{"c":87,"h":87.19,"l":86.36,"n":323,"o":87.19,"t":"2026-09-30T13:30:00Z","v":23288,"vw":86.953542},{"c":87.03,"h":87.53,"l":87,"n":309,"o":87.015,"t":"2026-09-30T13:45:00Z","v":14866,"vw":87.181805},{"c":87.555,"h":87.66,"l":86.95,"n":335,"o":87.03,"t":"2026-09-30T14:00:00Z","v":16989,"vw":87.239698},{"c":87.675,"h":87.76,"l":87.4,"n":459,"o":87.555,"t":"2026-09-30T14:15:00Z","v":18646,"vw":87.635887},{"c":88.43,"h":88.53,"l":87.675,"n":505,"o":87.675,"t":"2026-09-30T14:30:00Z","v":18611,"vw":88.084885},{"c":88.3705,"h":88.7,"l":88.25,"n":488,"o":88.4,"t":"2026-09-30T14:45:00Z","v":31251,"vw":88.441821},{"c":88.285,"h":88.49,"l":87.91,"n":717,"o":88.37,"t":"2026-09-30T15:00:00Z","v":33648,"vw":88.255237},{"c":88.38,"h":88.42,"l":88.245,"n":467,"o":88.245,"t":"2026-09-30T15:15:00Z","v":16278,"vw":88.323866},{"c":88.72,"h":88.72,"l":88.455,"n":401,"o":88.455,"t":"2026-09-30T15:30:00Z","v":15642,"vw":88.576362},{"c":88.65,"h":88.82,"l":88.615,"n":448,"o":88.76,"t":"2026-09-30T15:45:00Z","v":19617,"vw":88.722352},{"c":88.71,"h":88.745,"l":88.5,"n":522,"o":88.69,"t":"2026-09-30T16:00:00Z","v":21462,"vw":88.60094},{"c":88.455,"h":88.67,"l":88.37,"n":328,"o":88.67,"t":"2026-09-30T16:15:00Z","v":16923,"vw":88.490325},{"c":88.59,"h":88.59,"l":88.335,"n":483,"o":88.46,"t":"2026-09-30T16:30:00Z","v":22376,"vw":88.477812},{"c":88.43,"h":88.57,"l":88.42,"n":502,"o":88.565,"t":"2026-09-30T16:45:00Z","v":21918,"vw":88.499435},{"c":88.27,"h":88.53,"l":88.24,"n":424,"o":88.32,"t":"2026-09-30T17:00:00Z","v":24140,"vw":88.417705},{"c":88.135,"h":88.28,"l":88.1,"n":365,"o":88.24,"t":"2026-09-30T17:15:00Z","v":13267,"vw":88.176756},{"c":88.235,"h":88.24,"l":88.1,"n":344,"o":88.17,"t":"2026-09-30T17:30:00Z","v":16357,"vw":88.130532},{"c":88.23,"h":88.245,"l":88.1,"n":279,"o":88.16,"t":"2026-09-30T17:45:00Z","v":8416,"vw":88.19781},{"c":88.17,"h":88.28,"l":88.17,"n":419,"o":88.25,"t":"2026-09-30T18:00:00Z","v":16480,"vw":88.213544},{"c":88.195,"h":88.27,"l":88.165,"n":323,"o":88.19,"t":"2026-09-30T18:15:00Z","v":10535,"vw":88.214096},{"c":88.285,"h":88.32,"l":88.22,"n":531,"o":88.22,"t":"2026-09-30T18:30:00Z","v":15976,"vw":88.269914},{"c":88.29,"h":88.42,"l":88.245,"n":524,"o":88.31,"t":"2026-09-30T18:45:00Z","v":17401,"vw":88.344702},{"c":88.43,"h":88.46,"l":88.24,"n":472,"o":88.24,"t":"2026-09-30T19:00:00Z","v":18264,"vw":88.391234},{"c":88.83,"h":88.83,"l":88.43,"n":628,"o":88.43,"t":"2026-09-30T19:15:00Z","v":23533,"vw":88.690958},{"c":88.97,"h":89.115,"l":88.85,"n":1185,"o":88.86,"t":"2026-09-30T19:30:00Z","v":53144,"vw":88.96402},{"c":88.44,"h":88.98,"l":88.44,"n":2851,"o":88.97,"t":"2026-09-30T19:45:00Z","v":140084,"vw":88.672685},{"c":88.46,"h":88.46,"l":88.46,"n":51,"o":88.46,"t":"2026-09-30T20:00:00Z","v":224450,"vw":88.46},{"c":88.5,"h":88.5,"l":88.5,"n":1,"o":88.5,"t":"2026-10-01T11:00:00Z","v":113,"vw":88.5},{"c":88.81,"h":89.06,"l":88.7,"n":56,"o":89.06,"t":"2026-10-01T13:00:00Z","v":4593,"vw":88.88901},{"c":88.5,"h":88.5,"l":88.5,"n":24,"o":88.5,"t":"2026-10-01T13:15:00Z","v":789,"vw":88.5},{"c":89,"h":89.335,"l":88.46,"n":273,"o":88.46,"t":"2026-10-01T13:30:00Z","v":21704,"vw":88.687769},{"c":87.98,"h":88.4,"l":87.84,"n":242,"o":88.4,"t":"2026-10-01T13:45:00Z","v":9330,"vw":88.114005},{"c":88.26,"h":88.46,"l":87.98,"n":307,"o":87.98,"t":"2026-10-01T14:00:00Z","v":10702,"vw":88.181278},{"c":88.76,"h":88.84,"l":88.22,"n":374,"o":88.43,"t":"2026-10-01T14:15:00Z","v":16925,"vw":88.486158},{"c":88.285,"h":88.73,"l":88.16,"n":382,"o":88.73,"t":"2026-10-01T14:30:00Z","v":10506,"vw":88.294844},{"c":88.2,"h":88.27,"l":87.79,"n":739,"o":88.27,"t":"2026-10-01T14:45:00Z","v":26145,"vw":87.993046},{"c":88.26,"h":88.3,"l":88,"n":470,"o":88.25,"t":"2026-10-01T15:00:00Z","v":29674,"vw":88.051303},{"c":88.68,"h":88.865,"l":88.23,"n":627,"o":88.23,"t":"2026-10-01T15:15:00Z","v":37332,"vw":88.52769},{"c":88.84,"h":88.85,"l":88.5353,"n":251,"o":88.555,"t":"2026-10-01T15:30:00Z","v":8992,"vw":88.728437},{"c":88.93,"h":89.05,"l":88.71,"n":396,"o":88.8285,"t":"2026-10-01T15:45:00Z","v":12492,"vw":88.835693},{"c":89.28,"h":89.28,"l":88.92,"n":321,"o":88.925,"t":"2026-10-01T16:00:00Z","v":10711,"vw":89.113042},{"c":88.91,"h":89.32,"l":88.88,"n":422,"o":89.28,"t":"2026-10-01T16:15:00Z","v":18336,"vw":89.035025},{"c":89.16,"h":89.16,"l":88.82,"n":435,"o":88.97,"t":"2026-10-01T16:30:00Z","v":14845,"vw":89.005167},{"c":89.14,"h":89.211,"l":89.05,"n":240,"o":89.16,"t":"2026-10-01T16:45:00Z","v":6937,"vw":89.136634},{"c":88.875,"h":89.16,"l":88.875,"n":310,"o":89.14,"t":"2026-10-01T17:00:00Z","v":11297,"vw":89.107039},{"c":88.8,"h":88.91,"l":88.74,"n":429,"o":88.85,"t":"2026-10-01T17:15:00Z","v":17915,"vw":88.822085},{"c":89.24,"h":89.24,"l":88.73,"n":771,"o":88.82,"t":"2026-10-01T17:30:00Z","v":28039,"vw":88.880669},{"c":88.89,"h":89.15,"l":88.83,"n":452,"o":89.15,"t":"2026-10-01T17:45:00Z","v":21984,"vw":88.963862},{"c":88.885,"h":88.96,"l":88.75,"n":407,"o":88.9,"t":"2026-10-01T18:00:00Z","v":11793,"vw":88.860347},{"c":88.795,"h":88.98,"l":88.73,"n":519,"o":88.875,"t":"2026-10-01T18:15:00Z","v":21236,"vw":88.817726},{"c":88.98,"h":89.05,"l":88.81,"n":519,"o":88.81,"t":"2026-10-01T18:30:00Z","v":15953,"vw":88.93},{"c":88.93,"h":88.95,"l":88.77,"n":529,"o":88.93,"t":"2026-10-01T18:45:00Z","v":22837,"vw":88.902189},{"c":89.15,"h":89.15,"l":88.89,"n":590,"o":88.925,"t":"2026-10-01T19:00:00Z","v":15935,"vw":89.008097},{"c":89.33,"h":89.37,"l":89.1001,"n":860,"o":89.14,"t":"2026-10-01T19:15:00Z","v":26105,"vw":89.224011},{"c":89.11,"h":89.51,"l":89.055,"n":1029,"o":89.28,"t":"2026-10-01T19:30:00Z","v":34326,"vw":89.319572},{"c":89.41,"h":89.5,"l":89.05,"n":2784,"o":89.125,"t":"2026-10-01T19:45:00Z","v":113163,"vw":89.324341},{"c":89.37,"h":89.37,"l":89.37,"n":36,"o":89.37,"t":"2026-10-01T20:00:00Z","v":129484,"vw":89.37},{"c":90.555,"h":91.02,"l":89.83,"n":405,"o":89.83,"t":"2026-10-02T13:30:00Z","v":18521,"vw":90.164139},{"c":90.325,"h":90.75,"l":90.09,"n":321,"o":90.565,"t":"2026-10-02T13:45:00Z","v":8558,"vw":90.302938},{"c":89.57,"h":90.45,"l":89.57,"n":649,"o":90.16,"t":"2026-10-02T14:00:00Z","v":21452,"vw":90.056046},{"c":89.58,"h":89.72,"l":89.52,"n":442,"o":89.6,"t":"2026-10-02T14:15:00Z","v":8339,"vw":89.630768},{"c":89.7,"h":89.82,"l":89.51,"n":778,"o":89.56,"t":"2026-10-02T14:30:00Z","v":27905,"vw":89.689347},{"c":89.59,"h":89.795,"l":89.49,"n":621,"o":89.68,"t":"2026-10-02T14:45:00Z","v":21076,"vw":89.626926},{"c":88.82,"h":89.675,"l":88.71,"n":711,"o":89.66,"t":"2026-10-02T15:00:00Z","v":21870,"vw":89.165955},{"c":89.045,"h":89.06,"l":88.67,"n":626,"o":88.8,"t":"2026-10-02T15:15:00Z","v":18403,"vw":88.894329},{"c":89.39,"h":89.52,"l":88.96,"n":712,"o":89.045,"t":"2026-10-02T15:30:00Z","v":23373,"vw":89.333748},{"c":89.015,"h":89.49,"l":89,"n":714,"o":89.28,"t":"2026-10-02T15:45:00Z","v":22457,"vw":89.287257},{"c":89.45,"h":89.475,"l":89.09,"n":463,"o":89.14,"t":"2026-10-02T16:00:00Z","v":14860,"vw":89.328425},{"c":89.47,"h":89.61,"l":89.44,"n":491,"o":89.46,"t":"2026-10-02T16:15:00Z","v":11482,"vw":89.500347},{"c":90.04,"h":90.05,"l":89.51,"n":660,"o":89.51,"t":"2026-10-02T16:30:00Z","v":27653,"vw":89.736617},{"c":90.155,"h":90.155,"l":89.865,"n":552,"o":89.94,"t":"2026-10-02T16:45:00Z","v":18561,"vw":89.989243},{"c":89.94,"h":90.14,"l":89.89,"n":560,"o":90.14,"t":"2026-10-02T17:00:00Z","v":14433,"vw":90.012071},{"c":89.815,"h":89.995,"l":89.771,"n":524,"o":89.94,"t":"2026-10-02T17:15:00Z","v":19209,"vw":89.885326},{"c":89.835,"h":90.14,"l":89.825,"n":530,"o":89.83,"t":"2026-10-02T17:30:00Z","v":14755,"vw":89.996577},{"c":89.805,"h":89.99,"l":89.805,"n":544,"o":89.9,"t":"2026-10-02T17:45:00Z","v":17045,"vw":89.907181},{"c":90.07,"h":90.07,"l":89.86,"n":483,"o":89.86,"t":"2026-10-02T18:00:00Z","v":16975,"vw":89.949779},{"c":90.1,"h":90.165,"l":90,"n":687,"o":90.1,"t":"2026-10-02T18:15:00Z","v":24047,"vw":90.055102},{"c":90.075,"h":90.155,"l":90.03,"n":630,"o":90.105,"t":"2026-10-02T18:30:00Z","v":21698,"vw":90.098999},{"c":90.05,"h":90.18,"l":89.89,"n":703,"o":90.13,"t":"2026-10-02T18:45:00Z","v":21390,"vw":90.050365},{"c":90.31,"h":90.31,"l":90.05,"n":743,"o":90.085,"t":"2026-10-02T19:00:00Z","v":24628,"vw":90.159842},{"c":90.215,"h":90.38,"l":90.18,"n":790,"o":90.38,"t":"2026-10-02T19:15:00Z","v":35875,"vw":90.287071},{"c":90.34,"h":90.35,"l":90.02,"n":1161,"o":90.19,"t":"2026-10-02T19:30:00Z","v":36570,"vw":90.21932},{"c":90.06,"h":90.5,"l":89.855,"n":2708,"o":90.35,"t":"2026-10-02T19:45:00Z","v":127498,"vw":90.142239},{"c":90.04,"h":90.04,"l":90.04,"n":41,"o":90.04,"t":"2026-10-02T20:00:00Z","v":177029,"vw":90.04},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-02T22:00:00Z","v":100,"vw":90},{"c":90.85,"h":90.85,"l":89.6701,"n":207,"o":90.38,"t":"2026-10-05T13:30:00Z","v":16739,"vw":90.338016},{"c":90.81,"h":90.905,"l":90.57,"n":260,"o":90.78,"t":"2026-10-05T13:45:00Z","v":8681,"vw":90.72144},{"c":90.9,"h":91.02,"l":90.6,"n":443,"o":90.805,"t":"2026-10-05T14:00:00Z","v":18788,"vw":90.862994},{"c":90.85,"h":91.08,"l":90.68,"n":347,"o":90.88,"t":"2026-10-05T14:15:00Z","v":19073,"vw":90.933316},{"c":90.43,"h":90.7,"l":90.265,"n":548,"o":90.67,"t":"2026-10-05T14:30:00Z","v":24072,"vw":90.532123},{"c":90.38,"h":90.545,"l":90.11,"n":365,"o":90.24,"t":"2026-10-05T14:45:00Z","v":15573,"vw":90.279118},{"c":90.15,"h":90.43,"l":90.06,"n":380,"o":90.38,"t":"2026-10-05T15:00:00Z","v":13240,"vw":90.277596},{"c":90.25,"h":90.29,"l":89.98,"n":517,"o":90.205,"t":"2026-10-05T15:15:00Z","v":18714,"vw":90.128003},{"c":90.14,"h":90.345,"l":90.115,"n":713,"o":90.275,"t":"2026-10-05T15:30:00Z","v":16406,"vw":90.249303},{"c":90.33,"h":90.45,"l":90.15,"n":345,"o":90.165,"t":"2026-10-05T15:45:00Z","v":11120,"vw":90.293986},{"c":90.69,"h":90.69,"l":90.28,"n":269,"o":90.295,"t":"2026-10-05T16:00:00Z","v":11769,"vw":90.54311},{"c":90.47,"h":90.65,"l":90.355,"n":283,"o":90.65,"t":"2026-10-05T16:15:00Z","v":10937,"vw":90.484504},{"c":90.91,"h":90.93,"l":90.53,"n":356,"o":90.53,"t":"2026-10-05T16:30:00Z","v":19682,"vw":90.774251},{"c":90.87,"h":90.97,"l":90.79,"n":473,"o":90.955,"t":"2026-10-05T16:45:00Z","v":25898,"vw":90.904477},{"c":90.805,"h":90.95,"l":90.77,"n":300,"o":90.875,"t":"2026-10-05T17:00:00Z","v":15980,"vw":90.879978},{"c":90.89,"h":90.89,"l":90.69,"n":363,"o":90.77,"t":"2026-10-05T17:15:00Z","v":11514,"vw":90.786333},{"c":90.78,"h":90.9399,"l":90.69,"n":406,"o":90.87,"t":"2026-10-05T17:30:00Z","v":14133,"vw":90.812844},{"c":90.77,"h":90.87,"l":90.72,"n":359,"o":90.795,"t":"2026-10-05T17:45:00Z","v":10179,"vw":90.789345},{"c":90.82,"h":90.89,"l":90.76,"n":371,"o":90.82,"t":"2026-10-05T18:00:00Z","v":16951,"vw":90.820947},{"c":91.2133,"h":91.2133,"l":90.76,"n":567,"o":90.815,"t":"2026-10-05T18:15:00Z","v":26953,"vw":90.884227},{"c":91.435,"h":91.435,"l":91.15,"n":227,"o":91.15,"t":"2026-10-05T18:30:00Z","v":6664,"vw":91.316771},{"c":91.65,"h":91.68,"l":91.275,"n":624,"o":91.46,"t":"2026-10-05T18:45:00Z","v":27703,"vw":91.482553},{"c":91.83,"h":91.91,"l":91.64,"n":572,"o":91.67,"t":"2026-10-05T19:00:00Z","v":26359,"vw":91.764879},{"c":92.29,"h":92.29,"l":91.71,"n":1021,"o":91.83,"t":"2026-10-05T19:15:00Z","v":56131,"vw":91.925507},{"c":92.27,"h":92.38,"l":92.19,"n":732,"o":92.31,"t":"2026-10-05T19:30:00Z","v":25098,"vw":92.271576},{"c":91.59,"h":92.24,"l":91.33,"n":3992,"o":92.14,"t":"2026-10-05T19:45:00Z","v":223547,"vw":91.6009},{"c":91.55,"h":91.59,"l":91.55,"n":42,"o":91.59,"t":"2026-10-05T20:00:00Z","v":304076,"vw":91.550029},{"c":91.465,"h":92.01,"l":90.89,"n":536,"o":91.43,"t":"2026-10-06T13:30:00Z","v":25388,"vw":91.621436},{"c":90.96,"h":91.44,"l":90.93,"n":234,"o":91.395,"t":"2026-10-06T13:45:00Z","v":6072,"vw":91.096521},{"c":90.81,"h":91.29,"l":90.56,"n":466,"o":91.095,"t":"2026-10-06T14:00:00Z","v":15742,"vw":90.938849},{"c":90.67,"h":90.7825,"l":90.51,"n":684,"o":90.58,"t":"2026-10-06T14:15:00Z","v":29341,"vw":90.654195},{"c":90.71,"h":90.805,"l":90.71,"n":413,"o":90.79,"t":"2026-10-06T14:30:00Z","v":11056,"vw":90.769734},{"c":90.57,"h":90.93,"l":90.5,"n":534,"o":90.82,"t":"2026-10-06T14:45:00Z","v":17923,"vw":90.719741},{"c":90.66,"h":90.69,"l":90.34,"n":568,"o":90.54,"t":"2026-10-06T15:00:00Z","v":21260,"vw":90.542262},{"c":91.335,"h":91.38,"l":90.57,"n":725,"o":90.65,"t":"2026-10-06T15:15:00Z","v":32884,"vw":90.976899},{"c":91.855,"h":91.86,"l":91.39,"n":537,"o":91.41,"t":"2026-10-06T15:30:00Z","v":24146,"vw":91.678515},{"c":91.67,"h":91.84,"l":91.61,"n":378,"o":91.84,"t":"2026-10-06T15:45:00Z","v":11646,"vw":91.690802},{"c":91.46,"h":91.66,"l":91.34,"n":345,"o":91.66,"t":"2026-10-06T16:00:00Z","v":14636,"vw":91.516669},{"c":91.68,"h":91.69,"l":91.43,"n":462,"o":91.46,"t":"2026-10-06T16:15:00Z","v":25902,"vw":91.563352},{"c":91.48,"h":91.69,"l":91.45,"n":277,"o":91.6,"t":"2026-10-06T16:30:00Z","v":14044,"vw":91.589463},{"c":91.21,"h":91.515,"l":91.075,"n":480,"o":91.42,"t":"2026-10-06T16:45:00Z","v":32903,"vw":91.331807},{"c":91.09,"h":91.175,"l":90.66,"n":275,"o":91.07,"t":"2026-10-06T17:00:00Z","v":12155,"vw":90.8572},{"c":90.97,"h":91.17,"l":90.85,"n":264,"o":91.06,"t":"2026-10-06T17:15:00Z","v":11372,"vw":91.027316},{"c":91.03,"h":91.13,"l":90.97,"n":221,"o":90.97,"t":"2026-10-06T17:30:00Z","v":4252,"vw":91.060533},{"c":90.95,"h":91.06,"l":90.87,"n":239,"o":90.99,"t":"2026-10-06T17:45:00Z","v":7649,"vw":90.99085},{"c":91.045,"h":91.06,"l":90.88,"n":335,"o":91.05,"t":"2026-10-06T18:00:00Z","v":7596,"vw":91.002755},{"c":91.215,"h":91.24,"l":91,"n":324,"o":91.13,"t":"2026-10-06T18:15:00Z","v":7316,"vw":91.126328},{"c":91.26,"h":91.35,"l":91.13,"n":370,"o":91.215,"t":"2026-10-06T18:30:00Z","v":8844,"vw":91.2157},{"c":91.02,"h":91.2906,"l":90.89,"n":300,"o":91.25,"t":"2026-10-06T18:45:00Z","v":9536,"vw":91.209644},{"c":91.09,"h":91.2716,"l":91.03,"n":359,"o":91.08,"t":"2026-10-06T19:00:00Z","v":7285,"vw":91.123357},{"c":90.895,"h":91.28,"l":90.895,"n":519,"o":91.2,"t":"2026-10-06T19:15:00Z","v":15579,"vw":91.103555},{"c":91.14,"h":91.33,"l":90.875,"n":892,"o":90.875,"t":"2026-10-06T19:30:00Z","v":26600,"vw":91.212249},{"c":91.05,"h":91.24,"l":90.81,"n":2227,"o":91.24,"t":"2026-10-06T19:45:00Z","v":85641,"vw":91.10149},{"c":91.05,"h":91.05,"l":91.05,"n":46,"o":91.05,"t":"2026-10-06T20:00:00Z","v":208031,"vw":91.05},{"c":91.01,"h":91.01,"l":91.01,"n":30,"o":91.01,"t":"2026-10-07T13:15:00Z","v":384,"vw":91.01},{"c":91.3051,"h":91.675,"l":91,"n":117,"o":91.05,"t":"2026-10-07T13:30:00Z","v":8352,"vw":91.16249},{"c":91.17,"h":91.1825,"l":91.01,"n":142,"o":91.045,"t":"2026-10-07T13:45:00Z","v":4653,"vw":91.108573},{"c":91.15,"h":91.245,"l":91.14,"n":144,"o":91.235,"t":"2026-10-07T14:00:00Z","v":2939,"vw":91.205587},{"c":91.46,"h":92.02,"l":91.03,"n":555,"o":91.14,"t":"2026-10-07T14:15:00Z","v":23622,"vw":91.655984},{"c":91.56,"h":91.7,"l":91.4,"n":255,"o":91.53,"t":"2026-10-07T14:30:00Z","v":8254,"vw":91.561291},{"c":91.905,"h":92.02,"l":91.59,"n":336,"o":91.595,"t":"2026-10-07T14:45:00Z","v":10280,"vw":91.797609},{"c":92.15,"h":92.27,"l":91.81,"n":381,"o":91.87,"t":"2026-10-07T15:00:00Z","v":11426,"vw":92.054576},{"c":92.285,"h":92.33,"l":92.105,"n":602,"o":92.18,"t":"2026-10-07T15:15:00Z","v":28865,"vw":92.199421},{"c":92.42,"h":92.43,"l":92.135,"n":485,"o":92.285,"t":"2026-10-07T15:30:00Z","v":11658,"vw":92.285308},{"c":92.72,"h":92.79,"l":92.41,"n":612,"o":92.41,"t":"2026-10-07T15:45:00Z","v":34567,"vw":92.560675},{"c":92.18,"h":92.7,"l":92.18,"n":767,"o":92.7,"t":"2026-10-07T16:00:00Z","v":44766,"vw":92.434691},{"c":92.45,"h":92.45,"l":91.911,"n":469,"o":92.12,"t":"2026-10-07T16:15:00Z","v":27526,"vw":92.109591},{"c":92.47,"h":92.57,"l":92.33,"n":258,"o":92.43,"t":"2026-10-07T16:30:00Z","v":10164,"vw":92.401826},{"c":92.255,"h":92.48,"l":92.23,"n":357,"o":92.4175,"t":"2026-10-07T16:45:00Z","v":20420,"vw":92.378633},{"c":92.72,"h":92.72,"l":92.18,"n":487,"o":92.215,"t":"2026-10-07T17:00:00Z","v":21909,"vw":92.451415},{"c":92.775,"h":92.98,"l":92.54,"n":607,"o":92.75,"t":"2026-10-07T17:15:00Z","v":45137,"vw":92.741358},{"c":92.515,"h":92.91,"l":92.51,"n":424,"o":92.71,"t":"2026-10-07T17:30:00Z","v":15982,"vw":92.725503},{"c":92.84,"h":92.93,"l":92.585,"n":567,"o":92.585,"t":"2026-10-07T17:45:00Z","v":18583,"vw":92.703546},{"c":92.81,"h":92.97,"l":92.77,"n":428,"o":92.83,"t":"2026-10-07T18:00:00Z","v":12937,"vw":92.858519},{"c":92.615,"h":92.85,"l":92.511,"n":499,"o":92.81,"t":"2026-10-07T18:15:00Z","v":17946,"vw":92.699269},{"c":92.67,"h":92.9,"l":92.51,"n":763,"o":92.59,"t":"2026-10-07T18:30:00Z","v":24211,"vw":92.650986},{"c":92.45,"h":92.575,"l":92.17,"n":648,"o":92.575,"t":"2026-10-07T18:45:00Z","v":17069,"vw":92.334165},{"c":92.16,"h":92.55,"l":92.07,"n":683,"o":92.43,"t":"2026-10-07T19:00:00Z","v":24390,"vw":92.333966},{"c":91.885,"h":92.15,"l":91.83,"n":942,"o":92.125,"t":"2026-10-07T19:15:00Z","v":43824,"vw":91.994241},{"c":91.735,"h":91.965,"l":91.32,"n":1371,"o":91.88,"t":"2026-10-07T19:30:00Z","v":55311,"vw":91.73666},{"c":91.97,"h":91.98,"l":91.4,"n":3112,"o":91.74,"t":"2026-10-07T19:45:00Z","v":166931,"vw":91.759471},{"c":91.9,"h":91.9,"l":91.9,"n":40,"o":91.9,"t":"2026-10-07T20:00:00Z","v":166042,"vw":91.9},{"c":91.705,"h":92,"l":90.88,"n":137,"o":91.09,"t":"2026-10-08T13:30:00Z","v":26441,"vw":91.67014},{"c":92.805,"h":92.9,"l":91.86,"n":772,"o":91.86,"t":"2026-10-08T13:45:00Z","v":29572,"vw":92.567633},{"c":91.75,"h":92.62,"l":91.66,"n":311,"o":92.62,"t":"2026-10-08T14:00:00Z","v":27713,"vw":91.918979},{"c":91.91,"h":92.005,"l":91.64,"n":539,"o":91.75,"t":"2026-10-08T14:15:00Z","v":39320,"vw":91.801365},{"c":91.655,"h":92.12,"l":91.655,"n":374,"o":91.92,"t":"2026-10-08T14:30:00Z","v":13818,"vw":91.914583},{"c":91.59,"h":91.79,"l":91.47,"n":279,"o":91.54,"t":"2026-10-08T14:45:00Z","v":10776,"vw":91.544341},{"c":91.9807,"h":92.32,"l":91.47,"n":418,"o":91.485,"t":"2026-10-08T15:00:00Z","v":11160,"vw":91.767419},{"c":92.07,"h":92.449,"l":91.99,"n":341,"o":92,"t":"2026-10-08T15:15:00Z","v":11373,"vw":92.158507},{"c":92.22,"h":92.3899,"l":92.04,"n":345,"o":92.0701,"t":"2026-10-08T15:30:00Z","v":12250,"vw":92.20853},{"c":92.7,"h":92.86,"l":92.32,"n":394,"o":92.32,"t":"2026-10-08T15:45:00Z","v":15266,"vw":92.595192},{"c":92.59,"h":92.745,"l":92.47,"n":307,"o":92.745,"t":"2026-10-08T16:00:00Z","v":11789,"vw":92.570035},{"c":92.49,"h":92.86,"l":92.395,"n":309,"o":92.525,"t":"2026-10-08T16:15:00Z","v":9893,"vw":92.633985},{"c":92.285,"h":92.5686,"l":92.2,"n":434,"o":92.51,"t":"2026-10-08T16:30:00Z","v":16336,"vw":92.447591},{"c":93,"h":93,"l":92.12,"n":498,"o":92.37,"t":"2026-10-08T16:45:00Z","v":15938,"vw":92.474517},{"c":93.18,"h":93.2,"l":92.77,"n":483,"o":92.85,"t":"2026-10-08T17:00:00Z","v":18140,"vw":93.02889},{"c":92.94,"h":93.38,"l":92.94,"n":670,"o":93.19,"t":"2026-10-08T17:15:00Z","v":46328,"vw":93.217301},{"c":93.44,"h":93.506,"l":93.049,"n":509,"o":93.095,"t":"2026-10-08T17:30:00Z","v":21872,"vw":93.23122},{"c":93.22,"h":93.54,"l":93.0934,"n":219,"o":93.48,"t":"2026-10-08T17:45:00Z","v":7987,"vw":93.328814},{"c":93.18,"h":93.31,"l":92.995,"n":598,"o":93.23,"t":"2026-10-08T18:00:00Z","v":21661,"vw":93.222488},{"c":93.26,"h":93.37,"l":93.1,"n":435,"o":93.25,"t":"2026-10-08T18:15:00Z","v":20248,"vw":93.273809},{"c":93.08,"h":93.23,"l":92.95,"n":479,"o":93.17,"t":"2026-10-08T18:30:00Z","v":26731,"vw":93.085369},{"c":93.18,"h":93.28,"l":93.1475,"n":208,"o":93.19,"t":"2026-10-08T18:45:00Z","v":5385,"vw":93.203337},{"c":93.405,"h":93.46,"l":93.12,"n":812,"o":93.17,"t":"2026-10-08T19:00:00Z","v":30388,"vw":93.284899},{"c":93.29,"h":93.37,"l":93.17,"n":448,"o":93.34,"t":"2026-10-08T19:15:00Z","v":17339,"vw":93.249069},{"c":93.34,"h":93.455,"l":93.2,"n":729,"o":93.2,"t":"2026-10-08T19:30:00Z","v":23161,"vw":93.324086},{"c":93.08,"h":93.395,"l":92.84,"n":2809,"o":93.345,"t":"2026-10-08T19:45:00Z","v":131985,"vw":93.10175},{"c":93.05,"h":93.05,"l":93.05,"n":31,"o":93.05,"t":"2026-10-08T20:00:00Z","v":108657,"vw":93.05},{"c":93.52,"h":93.8225,"l":92.65,"n":309,"o":92.98,"t":"2026-10-09T13:30:00Z","v":35865,"vw":93.291699},{"c":93.82,"h":93.96,"l":93.53,"n":436,"o":93.54,"t":"2026-10-09T13:45:00Z","v":12932,"vw":93.72087},{"c":92.525,"h":93.72,"l":92.445,"n":537,"o":93.72,"t":"2026-10-09T14:00:00Z","v":26558,"vw":93.041923},{"c":92.6,"h":92.82,"l":92.425,"n":915,"o":92.65,"t":"2026-10-09T14:15:00Z","v":19629,"vw":92.664423},{"c":92.655,"h":92.7803,"l":92.36,"n":353,"o":92.52,"t":"2026-10-09T14:30:00Z","v":11535,"vw":92.525681},{"c":92.28,"h":92.655,"l":92.235,"n":375,"o":92.655,"t":"2026-10-09T14:45:00Z","v":23027,"vw":92.39225},{"c":92.245,"h":92.28,"l":92.02,"n":295,"o":92.26,"t":"2026-10-09T15:00:00Z","v":12622,"vw":92.174529},{"c":92.26,"h":92.43,"l":92.24,"n":226,"o":92.29,"t":"2026-10-09T15:15:00Z","v":6096,"vw":92.321986},{"c":92.4,"h":92.4,"l":92.19,"n":417,"o":92.29,"t":"2026-10-09T15:30:00Z","v":16930,"vw":92.319418},{"c":92.17,"h":92.3,"l":92.05,"n":345,"o":92.3,"t":"2026-10-09T15:45:00Z","v":11134,"vw":92.244234},{"c":92.2,"h":92.27,"l":92.18,"n":173,"o":92.185,"t":"2026-10-09T16:00:00Z","v":5804,"vw":92.203969},{"c":92.23,"h":92.3,"l":92.21,"n":175,"o":92.22,"t":"2026-10-09T16:15:00Z","v":4209,"vw":92.253243},{"c":92.385,"h":92.4,"l":92.21,"n":285,"o":92.26,"t":"2026-10-09T16:30:00Z","v":7719,"vw":92.285594},{"c":92.275,"h":92.44,"l":92.15,"n":318,"o":92.36,"t":"2026-10-09T16:45:00Z","v":9564,"vw":92.311733},{"c":92.18,"h":92.255,"l":92.16,"n":226,"o":92.1613,"t":"2026-10-09T17:00:00Z","v":6115,"vw":92.203145},{"c":92.33,"h":92.345,"l":92.1975,"n":288,"o":92.1975,"t":"2026-10-09T17:15:00Z","v":8106,"vw":92.278012},{"c":92.44,"h":92.44,"l":92.23,"n":307,"o":92.3,"t":"2026-10-09T17:30:00Z","v":9699,"vw":92.307255},{"c":92.7,"h":92.73,"l":92.44,"n":243,"o":92.44,"t":"2026-10-09T17:45:00Z","v":6374,"vw":92.609583},{"c":92.68,"h":92.72,"l":92.63,"n":245,"o":92.715,"t":"2026-10-09T18:00:00Z","v":6135,"vw":92.675533},{"c":92.75,"h":92.75,"l":92.69,"n":79,"o":92.69,"t":"2026-10-09T18:15:00Z","v":1011,"vw":92.72},{"c":93.06,"h":93.13,"l":92.75,"n":406,"o":92.78,"t":"2026-10-09T18:30:00Z","v":16597,"vw":93.000216},{"c":92.96,"h":93.16,"l":92.9,"n":666,"o":93.06,"t":"2026-10-09T18:45:00Z","v":34273,"vw":93.069775},{"c":93.075,"h":93.23,"l":92.96,"n":457,"o":92.96,"t":"2026-10-09T19:00:00Z","v":13915,"vw":93.117243},{"c":93.18,"h":93.18,"l":92.99,"n":464,"o":93.04,"t":"2026-10-09T19:15:00Z","v":12430,"vw":93.065817},{"c":93.095,"h":93.165,"l":92.89,"n":779,"o":93.125,"t":"2026-10-09T19:30:00Z","v":25749,"vw":93.044529},{"c":92.63,"h":93.28,"l":92.49,"n":2059,"o":93.13,"t":"2026-10-09T19:45:00Z","v":86771,"vw":92.754076},{"c":92.61,"h":92.61,"l":92.61,"n":47,"o":92.61,"t":"2026-10-09T20:00:00Z","v":102581,"vw":92.61},{"c":93,"h":93,"l":92.69,"n":51,"o":92.69,"t":"2026-10-12T10:30:00Z","v":693,"vw":92.857568},{"c":92.7,"h":92.7,"l":92.7,"n":18,"o":92.7,"t":"2026-10-12T11:00:00Z","v":117,"vw":92.7},{"c":92.91,"h":92.91,"l":92.91,"n":12,"o":92.91,"t":"2026-10-12T12:15:00Z","v":214,"vw":92.91},{"c":92.17,"h":92.9,"l":91.94,"n":264,"o":91.94,"t":"2026-10-12T13:30:00Z","v":12599,"vw":92.24869},{"c":91.94,"h":92.61,"l":91.92,"n":302,"o":92.38,"t":"2026-10-12T13:45:00Z","v":11711,"vw":92.117923},{"c":92.03,"h":92.32,"l":91.91,"n":478,"o":92.01,"t":"2026-10-12T14:00:00Z","v":15712,"vw":92.057565},{"c":91.91,"h":92.1499,"l":91.4301,"n":518,"o":92.08,"t":"2026-10-12T14:15:00Z","v":19141,"vw":91.843031},{"c":91.875,"h":92.02,"l":91.755,"n":302,"o":91.895,"t":"2026-10-12T14:30:00Z","v":8669,"vw":91.870395},{"c":91.66,"h":91.84,"l":91.51,"n":487,"o":91.84,"t":"2026-10-12T14:45:00Z","v":22032,"vw":91.69181},{"c":91.52,"h":91.76,"l":91.5,"n":504,"o":91.76,"t":"2026-10-12T15:00:00Z","v":17889,"vw":91.632907},{"c":91.5,"h":91.54,"l":91.42,"n":370,"o":91.5275,"t":"2026-10-12T15:15:00Z","v":13451,"vw":91.469816},{"c":91.655,"h":91.655,"l":91.37,"n":468,"o":91.48,"t":"2026-10-12T15:30:00Z","v":13748,"vw":91.480075},{"c":91.9,"h":92.15,"l":91.655,"n":532,"o":91.655,"t":"2026-10-12T15:45:00Z","v":21851,"vw":91.980725},{"c":91.91,"h":91.9791,"l":91.66,"n":331,"o":91.83,"t":"2026-10-12T16:00:00Z","v":8651,"vw":91.800579},{"c":91.81,"h":91.99,"l":91.685,"n":339,"o":91.91,"t":"2026-10-12T16:15:00Z","v":11120,"vw":91.84497},{"c":92.15,"h":92.22,"l":91.765,"n":409,"o":91.7725,"t":"2026-10-12T16:30:00Z","v":22678,"vw":92.052964},{"c":92.06,"h":92.26,"l":92.0001,"n":484,"o":92.15,"t":"2026-10-12T16:45:00Z","v":21202,"vw":92.166393},{"c":92.055,"h":92.07,"l":91.84,"n":297,"o":92.07,"t":"2026-10-12T17:00:00Z","v":7315,"vw":91.966391},{"c":92.24,"h":92.34,"l":91.95,"n":347,"o":92.02,"t":"2026-10-12T17:15:00Z","v":10862,"vw":92.155895},{"c":92.14,"h":92.28,"l":92.11,"n":330,"o":92.25,"t":"2026-10-12T17:30:00Z","v":10790,"vw":92.217955},{"c":92.25,"h":92.29,"l":92.12,"n":397,"o":92.12,"t":"2026-10-12T17:45:00Z","v":12577,"vw":92.193989},{"c":92.46,"h":92.58,"l":92.29,"n":459,"o":92.305,"t":"2026-10-12T18:00:00Z","v":15264,"vw":92.447556},{"c":92.42,"h":92.515,"l":92.375,"n":255,"o":92.51,"t":"2026-10-12T18:15:00Z","v":8440,"vw":92.436072},{"c":92.36,"h":92.46,"l":92.33,"n":380,"o":92.38,"t":"2026-10-12T18:30:00Z","v":11453,"vw":92.393284},{"c":92.745,"h":92.81,"l":92.32,"n":490,"o":92.38,"t":"2026-10-12T18:45:00Z","v":19016,"vw":92.444914},{"c":92.405,"h":92.75,"l":92.3332,"n":567,"o":92.71,"t":"2026-10-12T19:00:00Z","v":21994,"vw":92.505974},{"c":91.99,"h":92.405,"l":91.94,"n":494,"o":92.405,"t":"2026-10-12T19:15:00Z","v":17453,"vw":92.139541},{"c":91.935,"h":92.175,"l":91.895,"n":905,"o":91.99,"t":"2026-10-12T19:30:00Z","v":40279,"vw":92.031224},{"c":92.05,"h":92.13,"l":91.87,"n":2253,"o":91.94,"t":"2026-10-12T19:45:00Z","v":108832,"vw":92.004425},{"c":92.03,"h":92.03,"l":92.03,"n":42,"o":92.03,"t":"2026-10-12T20:00:00Z","v":86832,"vw":92.03},{"c":92.41,"h":92.49,"l":91.715,"n":108,"o":92.43,"t":"2026-10-13T13:30:00Z","v":8549,"vw":92.353095},{"c":92.435,"h":92.725,"l":92.39,"n":404,"o":92.425,"t":"2026-10-13T13:45:00Z","v":17807,"vw":92.463857},{"c":91.49,"h":92.39,"l":91.48,"n":309,"o":92.39,"t":"2026-10-13T14:00:00Z","v":17106,"vw":91.889142},{"c":91.61,"h":92.04,"l":91.435,"n":506,"o":91.435,"t":"2026-10-13T14:15:00Z","v":20188,"vw":91.749491},{"c":91.27,"h":91.695,"l":91.27,"n":601,"o":91.695,"t":"2026-10-13T14:30:00Z","v":24632,"vw":91.472281},{"c":91.23,"h":91.45,"l":91.17,"n":570,"o":91.285,"t":"2026-10-13T14:45:00Z","v":15392,"vw":91.293988},{"c":91.63,"h":91.69,"l":91.05,"n":719,"o":91.23,"t":"2026-10-13T15:00:00Z","v":29777,"vw":91.362958},{"c":91.355,"h":91.64,"l":91.3,"n":458,"o":91.57,"t":"2026-10-13T15:15:00Z","v":12404,"vw":91.477544},{"c":91.3275,"h":91.42,"l":91.17,"n":447,"o":91.375,"t":"2026-10-13T15:30:00Z","v":15822,"vw":91.341448},{"c":91.285,"h":91.325,"l":91.07,"n":475,"o":91.325,"t":"2026-10-13T15:45:00Z","v":14313,"vw":91.211098},{"c":91.25,"h":91.39,"l":91.24,"n":263,"o":91.31,"t":"2026-10-13T16:00:00Z","v":8139,"vw":91.283039},{"c":91.26,"h":91.31,"l":91.145,"n":359,"o":91.22,"t":"2026-10-13T16:15:00Z","v":11638,"vw":91.241272},{"c":91.275,"h":91.36,"l":91.155,"n":486,"o":91.26,"t":"2026-10-13T16:30:00Z","v":12547,"vw":91.258402},{"c":91.325,"h":91.385,"l":91.215,"n":527,"o":91.275,"t":"2026-10-13T16:45:00Z","v":19905,"vw":91.277123},{"c":91.04,"h":91.3,"l":90.93,"n":499,"o":91.3,"t":"2026-10-13T17:00:00Z","v":22229,"vw":91.146776},{"c":90.855,"h":91.02,"l":90.775,"n":359,"o":91.02,"t":"2026-10-13T17:15:00Z","v":11350,"vw":90.884696},{"c":90.89,"h":91.05,"l":90.855,"n":533,"o":90.855,"t":"2026-10-13T17:30:00Z","v":19363,"vw":90.946703},{"c":90.735,"h":90.935,"l":90.66,"n":400,"o":90.89,"t":"2026-10-13T17:45:00Z","v":17471,"vw":90.810632},{"c":90.83,"h":90.93,"l":90.715,"n":741,"o":90.715,"t":"2026-10-13T18:00:00Z","v":29209,"vw":90.841385},{"c":90.78,"h":90.835,"l":90.63,"n":406,"o":90.83,"t":"2026-10-13T18:15:00Z","v":16129,"vw":90.742422},{"c":90.77,"h":90.8,"l":90.705,"n":539,"o":90.765,"t":"2026-10-13T18:30:00Z","v":22208,"vw":90.766066},{"c":90.77,"h":90.83,"l":90.66,"n":740,"o":90.77,"t":"2026-10-13T18:45:00Z","v":24916,"vw":90.746384},{"c":90.585,"h":90.77,"l":90.545,"n":829,"o":90.77,"t":"2026-10-13T19:00:00Z","v":41085,"vw":90.644397},{"c":90.17,"h":90.585,"l":89.92,"n":1053,"o":90.585,"t":"2026-10-13T19:15:00Z","v":37835,"vw":90.183021},{"c":90.185,"h":90.34,"l":90.11,"n":1040,"o":90.165,"t":"2026-10-13T19:30:00Z","v":32437,"vw":90.215024},{"c":90.19,"h":90.3,"l":90.03,"n":2797,"o":90.14,"t":"2026-10-13T19:45:00Z","v":129914,"vw":90.160003},{"c":90.19,"h":90.19,"l":90.19,"n":28,"o":90.19,"t":"2026-10-13T20:00:00Z","v":214519,"vw":90.19},{"c":90.02,"h":90.02,"l":90.01,"n":46,"o":90.01,"t":"2026-10-14T13:00:00Z","v":413,"vw":90.015},{"c":92.25,"h":92.72,"l":89.08,"n":576,"o":90,"t":"2026-10-14T13:30:00Z","v":110838,"vw":91.334182},{"c":91.34,"h":92.2,"l":91.34,"n":322,"o":92.19,"t":"2026-10-14T13:45:00Z","v":16961,"vw":91.768075},{"c":90.91,"h":91.395,"l":90.91,"n":883,"o":91.34,"t":"2026-10-14T14:00:00Z","v":32839,"vw":91.246546},{"c":90.865,"h":91.075,"l":90.77,"n":453,"o":91.03,"t":"2026-10-14T14:15:00Z","v":10594,"vw":90.917183},{"c":91.23,"h":91.43,"l":90.82,"n":526,"o":90.82,"t":"2026-10-14T14:30:00Z","v":17457,"vw":91.161845},{"c":90.46,"h":91.23,"l":90.46,"n":570,"o":91.21,"t":"2026-10-14T14:45:00Z","v":20430,"vw":90.922131},{"c":90.245,"h":90.56,"l":90.16,"n":565,"o":90.5,"t":"2026-10-14T15:00:00Z","v":18110,"vw":90.347706},{"c":90.71,"h":90.77,"l":90.265,"n":814,"o":90.265,"t":"2026-10-14T15:15:00Z","v":31278,"vw":90.60329},{"c":90.55,"h":90.7299,"l":90.365,"n":367,"o":90.655,"t":"2026-10-14T15:30:00Z","v":10216,"vw":90.53374},{"c":90.605,"h":90.73,"l":90.5,"n":421,"o":90.58,"t":"2026-10-14T15:45:00Z","v":13171,"vw":90.628766},{"c":90.33,"h":90.68,"l":90.33,"n":386,"o":90.605,"t":"2026-10-14T16:00:00Z","v":16303,"vw":90.580601},{"c":90.095,"h":90.325,"l":90.07,"n":384,"o":90.325,"t":"2026-10-14T16:15:00Z","v":15277,"vw":90.207559},{"c":89.5975,"h":90.15,"l":89.56,"n":629,"o":90.09,"t":"2026-10-14T16:30:00Z","v":21702,"vw":89.940631},{"c":89.595,"h":89.91,"l":89.575,"n":594,"o":89.59,"t":"2026-10-14T16:45:00Z","v":20671,"vw":89.721631},{"c":89.415,"h":89.63,"l":89.41,"n":309,"o":89.57,"t":"2026-10-14T17:00:00Z","v":9348,"vw":89.558514},{"c":89.48,"h":89.55,"l":89.42,"n":350,"o":89.42,"t":"2026-10-14T17:15:00Z","v":10515,"vw":89.482409},{"c":89.37,"h":89.48,"l":89.18,"n":548,"o":89.47,"t":"2026-10-14T17:30:00Z","v":18155,"vw":89.347076},{"c":89.33,"h":89.45,"l":89.25,"n":427,"o":89.26,"t":"2026-10-14T17:45:00Z","v":16577,"vw":89.338311},{"c":89.51,"h":89.51,"l":89.23,"n":617,"o":89.32,"t":"2026-10-14T18:00:00Z","v":18940,"vw":89.364217},{"c":89.8475,"h":89.98,"l":89.545,"n":442,"o":89.545,"t":"2026-10-14T18:15:00Z","v":17754,"vw":89.800659},{"c":89.7,"h":89.98,"l":89.69,"n":712,"o":89.92,"t":"2026-10-14T18:30:00Z","v":13304,"vw":89.835242},{"c":89.66,"h":89.83,"l":89.625,"n":532,"o":89.6951,"t":"2026-10-14T18:45:00Z","v":17131,"vw":89.735058},{"c":89.64,"h":89.765,"l":89.56,"n":584,"o":89.59,"t":"2026-10-14T19:00:00Z","v":16263,"vw":89.686929},{"c":89.8,"h":89.81,"l":89.6306,"n":586,"o":89.6306,"t":"2026-10-14T19:15:00Z","v":18533,"vw":89.728535},{"c":89.71,"h":89.94,"l":89.68,"n":981,"o":89.79,"t":"2026-10-14T19:30:00Z","v":41485,"vw":89.770751},{"c":89.89,"h":90.05,"l":89.64,"n":2461,"o":89.765,"t":"2026-10-14T19:45:00Z","v":123847,"vw":89.860659},{"c":89.87,"h":89.87,"l":89.87,"n":53,"o":89.87,"t":"2026-10-14T20:00:00Z","v":116707,"vw":89.87},{"c":88.99,"h":88.99,"l":88.99,"n":1,"o":88.99,"t":"2026-10-14T21:45:00Z","v":150,"vw":88.99},{"c":90.37,"h":90.37,"l":90.37,"n":3,"o":90.37,"t":"2026-10-15T13:00:00Z","v":102,"vw":90.37},{"c":90.1,"h":90.1,"l":90.1,"n":29,"o":90.1,"t":"2026-10-15T13:15:00Z","v":461,"vw":90.1},{"c":90.18,"h":90.815,"l":90.085,"n":108,"o":90.75,"t":"2026-10-15T13:30:00Z","v":10171,"vw":90.725528},{"c":90.64,"h":90.66,"l":89.79,"n":367,"o":90.155,"t":"2026-10-15T13:45:00Z","v":10297,"vw":90.388923},{"c":92.275,"h":92.3,"l":90.62,"n":599,"o":90.62,"t":"2026-10-15T14:00:00Z","v":20501,"vw":91.225815},{"c":92.065,"h":92.28,"l":91.765,"n":703,"o":92.275,"t":"2026-10-15T14:15:00Z","v":25648,"vw":92.073194},{"c":92.435,"h":92.44,"l":92,"n":451,"o":92.1175,"t":"2026-10-15T14:30:00Z","v":20384,"vw":92.222683},{"c":92.58,"h":92.77,"l":92.33,"n":479,"o":92.34,"t":"2026-10-15T14:45:00Z","v":18293,"vw":92.519161},{"c":92.23,"h":92.575,"l":92.23,"n":411,"o":92.54,"t":"2026-10-15T15:00:00Z","v":11944,"vw":92.465784},{"c":92.07,"h":92.27,"l":91.85,"n":602,"o":92.17,"t":"2026-10-15T15:15:00Z","v":19889,"vw":92.115909},{"c":92.445616,"h":92.57,"l":92.0631,"n":453,"o":92.16,"t":"2026-10-15T15:30:00Z","v":17660,"vw":92.254638},{"c":92.69,"h":92.9,"l":92.24,"n":427,"o":92.438004,"t":"2026-10-15T15:45:00Z","v":28850,"vw":92.490916},{"c":92.45,"h":92.75,"l":92.38,"n":484,"o":92.69,"t":"2026-10-15T16:00:00Z","v":18348,"vw":92.582787},{"c":92.3801,"h":92.53,"l":92.28,"n":577,"o":92.465,"t":"2026-10-15T16:15:00Z","v":27501,"vw":92.415544},{"c":92.405,"h":92.66,"l":92.32,"n":385,"o":92.4,"t":"2026-10-15T16:30:00Z","v":13885,"vw":92.463456},{"c":92.39,"h":92.45,"l":92.36,"n":205,"o":92.415,"t":"2026-10-15T16:45:00Z","v":4738,"vw":92.399146},{"c":92.49,"h":92.595,"l":92.335,"n":275,"o":92.39,"t":"2026-10-15T17:00:00Z","v":9806,"vw":92.486388},{"c":92.41,"h":92.49,"l":92.41,"n":203,"o":92.49,"t":"2026-10-15T17:15:00Z","v":5257,"vw":92.455933},{"c":92.5,"h":92.52,"l":92.4,"n":284,"o":92.4,"t":"2026-10-15T17:30:00Z","v":7600,"vw":92.466869},{"c":92.145,"h":92.625,"l":92.145,"n":527,"o":92.535,"t":"2026-10-15T17:45:00Z","v":15599,"vw":92.47987},{"c":92.435,"h":92.435,"l":92.195,"n":257,"o":92.195,"t":"2026-10-15T18:00:00Z","v":9158,"vw":92.343449},{"c":92.225,"h":92.385,"l":92.195,"n":403,"o":92.38,"t":"2026-10-15T18:15:00Z","v":14724,"vw":92.264768},{"c":92.34,"h":92.34,"l":92.21,"n":365,"o":92.225,"t":"2026-10-15T18:30:00Z","v":10291,"vw":92.29785},{"c":92.14,"h":92.395,"l":92.1,"n":514,"o":92.3,"t":"2026-10-15T18:45:00Z","v":20650,"vw":92.237219},{"c":92.06,"h":92.28,"l":92.03,"n":541,"o":92.18,"t":"2026-10-15T19:00:00Z","v":21128,"vw":92.197703},{"c":92.16,"h":92.16,"l":91.97,"n":625,"o":92.06,"t":"2026-10-15T19:15:00Z","v":24367,"vw":92.05171},{"c":92.32,"h":92.32,"l":92.025,"n":899,"o":92.13,"t":"2026-10-15T19:30:00Z","v":39076,"vw":92.150783},{"c":92.54,"h":92.61,"l":91.87,"n":2578,"o":92.31,"t":"2026-10-15T19:45:00Z","v":164621,"vw":92.326759},{"c":92.51,"h":92.51,"l":92.51,"n":25,"o":92.51,"t":"2026-10-15T20:00:00Z","v":125689,"vw":92.51},{"c":93.35,"h":93.835,"l":92.67,"n":177,"o":93.23,"t":"2026-10-16T13:30:00Z","v":24677,"vw":93.235044},{"c":93.05,"h":93.345,"l":92.7,"n":170,"o":93.17,"t":"2026-10-16T13:45:00Z","v":15262,"vw":93.14301},{"c":92.065,"h":93.16,"l":92.04,"n":341,"o":92.95,"t":"2026-10-16T14:00:00Z","v":12153,"vw":92.662025},{"c":91.985,"h":92.455,"l":91.9,"n":361,"o":92.07,"t":"2026-10-16T14:15:00Z","v":12941,"vw":92.143418},{"c":91.915,"h":92.05,"l":91.625,"n":433,"o":91.985,"t":"2026-10-16T14:30:00Z","v":20977,"vw":91.898883},{"c":92.055,"h":92.28,"l":91.9,"n":343,"o":91.95,"t":"2026-10-16T14:45:00Z","v":16268,"vw":92.152508},{"c":92.52,"h":92.585,"l":92.15,"n":276,"o":92.15,"t":"2026-10-16T15:00:00Z","v":7636,"vw":92.315421},{"c":92.43,"h":92.69,"l":92.425,"n":300,"o":92.58,"t":"2026-10-16T15:15:00Z","v":9952,"vw":92.554119},{"c":92.5,"h":92.66,"l":92.425,"n":273,"o":92.425,"t":"2026-10-16T15:30:00Z","v":7774,"vw":92.590191},{"c":92.015,"h":92.505,"l":92.015,"n":360,"o":92.505,"t":"2026-10-16T15:45:00Z","v":10937,"vw":92.331629},{"c":92.2125,"h":92.2125,"l":92.06,"n":291,"o":92.07,"t":"2026-10-16T16:00:00Z","v":6500,"vw":92.132845},{"c":92.8,"h":92.995,"l":92.13,"n":432,"o":92.26,"t":"2026-10-16T16:15:00Z","v":22371,"vw":92.386975},{"c":92.505,"h":92.82,"l":92.43,"n":387,"o":92.8,"t":"2026-10-16T16:30:00Z","v":13279,"vw":92.61591},{"c":92.52,"h":92.61,"l":92.36,"n":341,"o":92.61,"t":"2026-10-16T16:45:00Z","v":11609,"vw":92.449718},{"c":92.195,"h":92.61,"l":92.095,"n":365,"o":92.565,"t":"2026-10-16T17:00:00Z","v":21497,"vw":92.420742},{"c":92.12,"h":92.215,"l":92.09,"n":275,"o":92.13,"t":"2026-10-16T17:15:00Z","v":8374,"vw":92.135228},{"c":92.33,"h":92.345,"l":92.06,"n":347,"o":92.16,"t":"2026-10-16T17:30:00Z","v":11303,"vw":92.166384},{"c":91.85,"h":92.25,"l":91.85,"n":419,"o":92.25,"t":"2026-10-16T17:45:00Z","v":19336,"vw":91.981222},{"c":91.99,"h":92.04,"l":91.83,"n":348,"o":91.83,"t":"2026-10-16T18:00:00Z","v":10086,"vw":91.92612},{"c":91.925,"h":92.02,"l":91.8525,"n":488,"o":91.985,"t":"2026-10-16T18:15:00Z","v":16278,"vw":91.902506},{"c":92.085,"h":92.14,"l":91.925,"n":415,"o":91.9251,"t":"2026-10-16T18:30:00Z","v":11014,"vw":92.033294},{"c":91.91,"h":92.1625,"l":91.825,"n":434,"o":92.05,"t":"2026-10-16T18:45:00Z","v":18579,"vw":91.972355},{"c":92.015,"h":92.1,"l":91.9,"n":448,"o":91.91,"t":"2026-10-16T19:00:00Z","v":12674,"vw":91.976924},{"c":92.165,"h":92.355,"l":91.9701,"n":736,"o":91.9701,"t":"2026-10-16T19:15:00Z","v":26649,"vw":92.174137},{"c":92.1125,"h":92.275,"l":91.91,"n":853,"o":92.19,"t":"2026-10-16T19:30:00Z","v":25688,"vw":92.087924},{"c":92.09,"h":92.17,"l":91.9125,"n":2059,"o":92.115,"t":"2026-10-16T19:45:00Z","v":68576,"vw":92.050975},{"c":92.03,"h":92.03,"l":92.03,"n":46,"o":92.03,"t":"2026-10-16T20:00:00Z","v":94015,"vw":92.03},{"c":92.025,"h":92.375,"l":90.91,"n":139,"o":91.39,"t":"2026-10-19T13:30:00Z","v":7637,"vw":91.54657},{"c":92.485,"h":92.69,"l":91.93,"n":90,"o":92.03,"t":"2026-10-19T13:45:00Z","v":1923,"vw":92.2155},{"c":92.79,"h":92.99,"l":92.33,"n":296,"o":92.37,"t":"2026-10-19T14:00:00Z","v":16027,"vw":92.502152},{"c":92.91,"h":92.99,"l":92.755,"n":165,"o":92.95,"t":"2026-10-19T14:15:00Z","v":4575,"vw":92.835222},{"c":92.61,"h":92.97,"l":92.61,"n":470,"o":92.91,"t":"2026-10-19T14:30:00Z","v":18620,"vw":92.837693},{"c":92.695,"h":92.8,"l":92.615,"n":148,"o":92.615,"t":"2026-10-19T14:45:00Z","v":3190,"vw":92.712003},{"c":93.235,"h":93.235,"l":92.79,"n":504,"o":92.79,"t":"2026-10-19T15:00:00Z","v":18941,"vw":92.928014},{"c":93.185,"h":93.23,"l":93.03,"n":430,"o":93.18,"t":"2026-10-19T15:15:00Z","v":12208,"vw":93.13707},{"c":93.185,"h":93.24,"l":93.12,"n":350,"o":93.205,"t":"2026-10-19T15:30:00Z","v":6022,"vw":93.186607},{"c":93.04,"h":93.14,"l":92.99,"n":442,"o":93.13,"t":"2026-10-19T15:45:00Z","v":15073,"vw":93.071385},{"c":93.01,"h":93.0425,"l":92.93,"n":413,"o":93.03,"t":"2026-10-19T16:00:00Z","v":12240,"vw":92.982706},{"c":92.75,"h":93.01,"l":92.75,"n":430,"o":93.01,"t":"2026-10-19T16:15:00Z","v":14031,"vw":92.904394},{"c":92.8,"h":92.8,"l":92.615,"n":396,"o":92.75,"t":"2026-10-19T16:30:00Z","v":12460,"vw":92.734443},{"c":92.915,"h":92.99,"l":92.755,"n":298,"o":92.81,"t":"2026-10-19T16:45:00Z","v":9881,"vw":92.840121},{"c":92.835,"h":92.925,"l":92.81,"n":245,"o":92.925,"t":"2026-10-19T17:00:00Z","v":6929,"vw":92.845596},{"c":93.05,"h":93.05,"l":92.86,"n":257,"o":92.88,"t":"2026-10-19T17:15:00Z","v":5556,"vw":92.934321},{"c":92.93,"h":93.06,"l":92.72,"n":408,"o":93.06,"t":"2026-10-19T17:30:00Z","v":11555,"vw":92.854954},{"c":92.96,"h":93.055,"l":92.855,"n":313,"o":92.94,"t":"2026-10-19T17:45:00Z","v":6574,"vw":92.956216},{"c":92.99,"h":92.995,"l":92.86,"n":361,"o":92.995,"t":"2026-10-19T18:00:00Z","v":8663,"vw":92.929443},{"c":92.96,"h":93.01,"l":92.91,"n":267,"o":92.995,"t":"2026-10-19T18:15:00Z","v":5481,"vw":92.953168},{"c":92.775,"h":92.965,"l":92.7,"n":415,"o":92.965,"t":"2026-10-19T18:30:00Z","v":14157,"vw":92.84601},{"c":92.905,"h":92.97,"l":92.83,"n":483,"o":92.83,"t":"2026-10-19T18:45:00Z","v":17332,"vw":92.899362},{"c":92.715,"h":92.95,"l":92.7,"n":362,"o":92.87,"t":"2026-10-19T19:00:00Z","v":8811,"vw":92.815632},{"c":92.64,"h":92.7,"l":92.46,"n":759,"o":92.66,"t":"2026-10-19T19:15:00Z","v":25977,"vw":92.56733},{"c":92.87,"h":92.89,"l":92.655,"n":700,"o":92.655,"t":"2026-10-19T19:30:00Z","v":22326,"vw":92.71588},{"c":93.07,"h":93.2,"l":92.8963,"n":2426,"o":92.9,"t":"2026-10-19T19:45:00Z","v":91116,"vw":93.018714},{"c":92.87,"h":93.07,"l":92.87,"n":52,"o":93.07,"t":"2026-10-19T20:00:00Z","v":140004,"vw":93.069204},{"c":94.385,"h":94.385,"l":93.6,"n":192,"o":93.6,"t":"2026-10-20T13:30:00Z","v":18011,"vw":93.964953},{"c":95.215,"h":95.22,"l":93.85,"n":395,"o":94.385,"t":"2026-10-20T13:45:00Z","v":24014,"vw":94.833456},{"c":94.32,"h":95.14,"l":94.105,"n":362,"o":95.14,"t":"2026-10-20T14:00:00Z","v":14210,"vw":94.645138},{"c":94.39,"h":94.51,"l":93.93,"n":315,"o":94.185,"t":"2026-10-20T14:15:00Z","v":15349,"vw":94.36677},{"c":94.53,"h":94.7,"l":94.28,"n":175,"o":94.51,"t":"2026-10-20T14:30:00Z","v":6481,"vw":94.511921},{"c":94.885,"h":94.885,"l":94.55,"n":242,"o":94.55,"t":"2026-10-20T14:45:00Z","v":9625,"vw":94.738011},{"c":95.08,"h":95.08,"l":94.76,"n":425,"o":94.86,"t":"2026-10-20T15:00:00Z","v":18289,"vw":94.93572},{"c":95.05,"h":95.32,"l":94.995,"n":365,"o":95.155,"t":"2026-10-20T15:15:00Z","v":12863,"vw":95.175372},{"c":95.235,"h":95.27,"l":94.965,"n":172,"o":95.075,"t":"2026-10-20T15:30:00Z","v":5656,"vw":95.127096},{"c":95.115,"h":95.31,"l":95.115,"n":238,"o":95.235,"t":"2026-10-20T15:45:00Z","v":8313,"vw":95.238124},{"c":95.13,"h":95.17,"l":95.02,"n":286,"o":95.17,"t":"2026-10-20T16:00:00Z","v":9099,"vw":95.114184},{"c":95.28,"h":95.355,"l":95.075,"n":157,"o":95.15,"t":"2026-10-20T16:15:00Z","v":5658,"vw":95.167882},{"c":95.29,"h":95.29,"l":95.14,"n":228,"o":95.265,"t":"2026-10-20T16:30:00Z","v":4965,"vw":95.219048},{"c":95.1,"h":95.34,"l":95.055,"n":318,"o":95.26,"t":"2026-10-20T16:45:00Z","v":9828,"vw":95.195917},{"c":95.1,"h":95.14,"l":94.97,"n":248,"o":95.055,"t":"2026-10-20T17:00:00Z","v":9890,"vw":95.056022},{"c":95.185,"h":95.22,"l":95.08,"n":249,"o":95.15,"t":"2026-10-20T17:15:00Z","v":6367,"vw":95.138064},{"c":95.46,"h":95.47,"l":95.17,"n":219,"o":95.17,"t":"2026-10-20T17:30:00Z","v":8039,"vw":95.345295},{"c":95.31,"h":95.56,"l":95.31,"n":205,"o":95.56,"t":"2026-10-20T17:45:00Z","v":5657,"vw":95.399567},{"c":95.365,"h":95.4,"l":95.2842,"n":228,"o":95.2842,"t":"2026-10-20T18:00:00Z","v":5599,"vw":95.348766},{"c":95.24,"h":95.3613,"l":95.185,"n":249,"o":95.355,"t":"2026-10-20T18:15:00Z","v":6592,"vw":95.288176},{"c":95.3,"h":95.35,"l":95.235,"n":243,"o":95.235,"t":"2026-10-20T18:30:00Z","v":8065,"vw":95.279984},{"c":95.69,"h":95.8,"l":95.34,"n":477,"o":95.34,"t":"2026-10-20T18:45:00Z","v":15077,"vw":95.631567},{"c":95.555,"h":95.655,"l":95.49,"n":404,"o":95.645,"t":"2026-10-20T19:00:00Z","v":11149,"vw":95.57872},{"c":95.85,"h":95.91,"l":95.64,"n":625,"o":95.64,"t":"2026-10-20T19:15:00Z","v":21183,"vw":95.844962},{"c":96.19,"h":96.19,"l":95.62,"n":926,"o":95.85,"t":"2026-10-20T19:30:00Z","v":47119,"vw":95.833883},{"c":96.61,"h":96.75,"l":96.09,"n":2678,"o":96.115,"t":"2026-10-20T19:45:00Z","v":121863,"vw":96.454622},{"c":96.6,"h":96.6,"l":96.6,"n":34,"o":96.6,"t":"2026-10-20T20:00:00Z","v":113940,"vw":96.6},{"c":98.355,"h":98.5,"l":96.25,"n":648,"o":96.72,"t":"2026-10-21T13:30:00Z","v":46468,"vw":97.723803},{"c":97.83,"h":98.86,"l":97.73,"n":521,"o":98.56,"t":"2026-10-21T13:45:00Z","v":26751,"vw":98.474133},{"c":97.765,"h":97.92,"l":97.3975,"n":415,"o":97.775,"t":"2026-10-21T14:00:00Z","v":13149,"vw":97.697087},{"c":97.94,"h":97.94,"l":97.76,"n":378,"o":97.82,"t":"2026-10-21T14:15:00Z","v":11122,"vw":97.867037},{"c":98.175,"h":98.465,"l":97.75,"n":426,"o":97.95,"t":"2026-10-21T14:30:00Z","v":20747,"vw":98.141471},{"c":98.35,"h":98.39,"l":98.16,"n":281,"o":98.175,"t":"2026-10-21T14:45:00Z","v":9065,"vw":98.235834},{"c":98.525,"h":98.59,"l":98.29,"n":524,"o":98.37,"t":"2026-10-21T15:00:00Z","v":15960,"vw":98.42316},{"c":98.75,"h":98.75,"l":98.4624,"n":397,"o":98.525,"t":"2026-10-21T15:15:00Z","v":16693,"vw":98.636565},{"c":98.365,"h":98.76,"l":98.31,"n":489,"o":98.7,"t":"2026-10-21T15:30:00Z","v":18632,"vw":98.493907},{"c":98.245,"h":98.375,"l":98.16,"n":284,"o":98.34,"t":"2026-10-21T15:45:00Z","v":7757,"vw":98.258964},{"c":98.295,"h":98.34,"l":98.21,"n":322,"o":98.25,"t":"2026-10-21T16:00:00Z","v":9632,"vw":98.258847},{"c":98.56,"h":98.56,"l":98.36,"n":313,"o":98.36,"t":"2026-10-21T16:15:00Z","v":8607,"vw":98.438886},{"c":98.375,"h":98.645,"l":98.345,"n":360,"o":98.56,"t":"2026-10-21T16:30:00Z","v":13612,"vw":98.48757},{"c":98.415,"h":98.5,"l":98.33,"n":357,"o":98.36,"t":"2026-10-21T16:45:00Z","v":10474,"vw":98.419536},{"c":98.36,"h":98.4,"l":98.12,"n":487,"o":98.37,"t":"2026-10-21T17:00:00Z","v":14797,"vw":98.30554},{"c":98.265,"h":98.33,"l":98.19,"n":473,"o":98.32,"t":"2026-10-21T17:15:00Z","v":16087,"vw":98.236689},{"c":98.02,"h":98.43,"l":97.97,"n":414,"o":98.265,"t":"2026-10-21T17:30:00Z","v":15294,"vw":98.216843},{"c":97.9,"h":98.21,"l":97.9,"n":463,"o":98.02,"t":"2026-10-21T17:45:00Z","v":22227,"vw":98.04492},{"c":98.41,"h":98.41,"l":98.07,"n":309,"o":98.07,"t":"2026-10-21T18:00:00Z","v":7849,"vw":98.230879},{"c":98.41,"h":98.42,"l":98.275,"n":351,"o":98.4,"t":"2026-10-21T18:15:00Z","v":14021,"vw":98.365261},{"c":98.44,"h":98.49,"l":98.37,"n":431,"o":98.43,"t":"2026-10-21T18:30:00Z","v":16340,"vw":98.444076},{"c":98.16,"h":98.4694,"l":98.1,"n":528,"o":98.4694,"t":"2026-10-21T18:45:00Z","v":18181,"vw":98.307356},{"c":98.02,"h":98.16,"l":97.91,"n":620,"o":98.16,"t":"2026-10-21T19:00:00Z","v":17253,"vw":98.04025},{"c":98.37,"h":98.37,"l":98.06,"n":582,"o":98.06,"t":"2026-10-21T19:15:00Z","v":17270,"vw":98.209643},{"c":98.165,"h":98.43,"l":98.13,"n":707,"o":98.37,"t":"2026-10-21T19:30:00Z","v":23952,"vw":98.314723},{"c":97.96,"h":98.375,"l":97.84,"n":3047,"o":98.165,"t":"2026-10-21T19:45:00Z","v":144771,"vw":97.975287},{"c":97.88,"h":97.97,"l":97.88,"n":44,"o":97.95,"t":"2026-10-21T20:00:00Z","v":148605,"vw":97.880269},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-21T23:45:00Z","v":100,"vw":97},{"c":97.5,"h":97.7,"l":97.5,"n":28,"o":97.7,"t":"2026-10-22T11:00:00Z","v":2481,"vw":97.679897},{"c":97.8,"h":97.9,"l":97.8,"n":22,"o":97.9,"t":"2026-10-22T11:15:00Z","v":1478,"vw":97.832382},{"c":97.8,"h":98.21,"l":97.8,"n":48,"o":98.21,"t":"2026-10-22T12:00:00Z","v":1171,"vw":98.166399},{"c":98.41,"h":98.41,"l":97.81,"n":37,"o":97.81,"t":"2026-10-22T12:15:00Z","v":828,"vw":98.128232},{"c":97.87,"h":98,"l":97.81,"n":43,"o":98,"t":"2026-10-22T12:45:00Z","v":2176,"vw":97.90032},{"c":98.5,"h":98.98,"l":97.655,"n":1142,"o":98.35,"t":"2026-10-22T13:30:00Z","v":105189,"vw":98.446008},{"c":98.44,"h":98.54,"l":98.255,"n":724,"o":98.5,"t":"2026-10-22T13:45:00Z","v":40995,"vw":98.46802},{"c":97.96,"h":98.88,"l":97.96,"n":1651,"o":98.3801,"t":"2026-10-22T14:00:00Z","v":117947,"vw":98.484799},{"c":98.35,"h":98.5,"l":97.76,"n":408,"o":97.76,"t":"2026-10-22T14:15:00Z","v":15230,"vw":98.392961},{"c":98.435,"h":98.45,"l":98.22,"n":358,"o":98.4,"t":"2026-10-22T14:30:00Z","v":12133,"vw":98.324432},{"c":99.12,"h":99.29,"l":98.43,"n":1370,"o":98.445,"t":"2026-10-22T14:45:00Z","v":83440,"vw":98.65116},{"c":99.5745,"h":99.6,"l":99.105,"n":537,"o":99.185,"t":"2026-10-22T15:00:00Z","v":20817,"vw":99.325805},{"c":99.8346,"h":100.02,"l":99.57,"n":732,"o":99.6,"t":"2026-10-22T15:15:00Z","v":34624,"vw":99.789416},{"c":99.83,"h":99.96,"l":99.62,"n":931,"o":99.8,"t":"2026-10-22T15:30:00Z","v":53613,"vw":99.781885},{"c":99.52,"h":99.845,"l":99.5,"n":669,"o":99.845,"t":"2026-10-22T15:45:00Z","v":41187,"vw":99.697637},{"c":99.49,"h":99.725,"l":99.49,"n":330,"o":99.52,"t":"2026-10-22T16:00:00Z","v":12022,"vw":99.577667},{"c":99.655,"h":99.655,"l":99.5,"n":401,"o":99.53,"t":"2026-10-22T16:15:00Z","v":20173,"vw":99.561807},{"c":99.23,"h":99.7399,"l":99.2,"n":239,"o":99.7399,"t":"2026-10-22T16:30:00Z","v":7288,"vw":99.525858},{"c":99.5,"h":99.57,"l":99.21,"n":315,"o":99.23,"t":"2026-10-22T16:45:00Z","v":12448,"vw":99.373589},{"c":99.54,"h":99.565,"l":99.19,"n":335,"o":99.48,"t":"2026-10-22T17:00:00Z","v":12373,"vw":99.412514},{"c":99.69,"h":99.69,"l":99.37,"n":300,"o":99.48,"t":"2026-10-22T17:15:00Z","v":10201,"vw":99.540692},{"c":100.17,"h":100.3,"l":99.68,"n":614,"o":99.7,"t":"2026-10-22T17:30:00Z","v":24555,"vw":99.876904},{"c":100.13,"h":100.325,"l":100.12,"n":449,"o":100.13,"t":"2026-10-22T17:45:00Z","v":14735,"vw":100.22904},{"c":100.465,"h":100.48,"l":99.9,"n":603,"o":100.12,"t":"2026-10-22T18:00:00Z","v":24563,"vw":100.203051},{"c":100.65,"h":100.85,"l":100.34,"n":699,"o":100.46,"t":"2026-10-22T18:15:00Z","v":27101,"vw":100.633364},{"c":100.61,"h":100.69,"l":100.44,"n":530,"o":100.69,"t":"2026-10-22T18:30:00Z","v":23231,"vw":100.593104},{"c":100.46,"h":101.06,"l":100.46,"n":1064,"o":100.62,"t":"2026-10-22T18:45:00Z","v":51319,"vw":100.757113},{"c":100.11,"h":100.255,"l":100.01,"n":636,"o":100.22,"t":"2026-10-22T19:00:00Z","v":22353,"vw":100.162491},{"c":100.82,"h":100.82,"l":100.115,"n":989,"o":100.115,"t":"2026-10-22T19:15:00Z","v":39354,"vw":100.507252},{"c":100.69,"h":100.79,"l":100.38,"n":1340,"o":100.75,"t":"2026-10-22T19:30:00Z","v":55212,"vw":100.622668},{"c":100.98,"h":101.09,"l":100.11,"n":3780,"o":100.72,"t":"2026-10-22T19:45:00Z","v":174772,"vw":100.744115},{"c":100.97,"h":100.97,"l":100.97,"n":57,"o":100.97,"t":"2026-10-22T20:00:00Z","v":156058,"vw":100.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":143.86951692280402,"iv":0.8849934128425855,"gamma":0.007011215030232989,"theta":-0.07739012285105754,"vega":0.049813017334086884,"rho":0.006971014807096492,"breakevenPct":43.55206192215907},{"delta":0.15,"premium":0.8914163411770207,"strike":116.38054470590069,"iv":0.43822550659832005,"gamma":0.02060075108770531,"theta":-0.05125406777423291,"vega":0.06610451086841286,"rho":0.010743836758625768,"breakevenPct":16.145351141009918},{"delta":0.2,"premium":1.226165768481866,"strike":113.47668463036267,"iv":0.4251890385896638,"gamma":0.02417946947176607,"theta":-0.058487765727971534,"vega":0.07801641815431891,"rho":0.014399170818727897,"breakevenPct":13.600921460675993},{"delta":0.25,"premium":1.3840771811190247,"strike":110.3184563776195,"iv":0.3687102611717563,"gamma":0.03257012913206187,"theta":-0.056182338854658745,"vega":0.08754830408788117,"rho":0.018078572575326725,"breakevenPct":10.629428106109277},{"delta":0.3,"premium":1.5419885937561832,"strike":107.16022812487633,"iv":0.3122314837538488,"gamma":0.040960788792357664,"theta":-0.05387691198134595,"vega":0.09708019002144341,"rho":0.021757974331925556,"breakevenPct":7.65793475154256},{"delta":0.35,"premium":1.8136288318144156,"strike":104.67274233637117,"iv":0.27583844241922123,"gamma":0.046569096934548464,"theta":-0.05313123446561723,"vega":0.10411706710853355,"rho":0.025416050788738966,"breakevenPct":5.463376416941261},{"delta":0.4,"premium":2.3314415907207957,"strike":103.63711681855841,"iv":0.2829221209610605,"gamma":0.046154846727423364,"theta":-0.05576172328086164,"vega":0.10575335542667771,"rho":0.029027967419434586,"breakevenPct":4.950538188847392},{"delta":0.45,"premium":2.8492543496271754,"strike":102.60149130074565,"iv":0.2900057995028998,"gamma":0.04574059652029826,"theta":-0.05839221209610605,"vega":0.10738964374482188,"rho":0.0326398840501302,"breakevenPct":4.437699960753522},{"delta":0.5,"premium":3.367067108533554,"strike":101.56586578293289,"iv":0.29708947804473906,"gamma":0.04532634631317315,"theta":-0.06102270091135046,"vega":0.10902593206296603,"rho":0.03625180068082581,"breakevenPct":3.9248617326596538},{"delta":0.55,"premium":3.8848798674399347,"strike":100.53024026512013,"iv":0.30417315658657834,"gamma":0.04491209610604805,"theta":-0.06365318972659487,"vega":0.11066222038111019,"rho":0.039863717311521434,"breakevenPct":3.4120235045657843},{"delta":0.6,"premium":4.5195220066256505,"strike":99.42262186464743,"iv":0.3071071462375769,"gamma":0.043441315664931375,"theta":-0.06336024609559868,"vega":0.10817430194036914,"rho":0.04340889909941847,"breakevenPct":2.9435910382025123},{"delta":0.65,"premium":5.276739233317558,"strike":98.23946994794132,"iv":0.3056873639375296,"gamma":0.04086204448651207,"theta":-0.060000094652153335,"vega":0.10135934690014198,"rho":0.04688406400306783,"breakevenPct":2.5217482234910134},{"delta":0.7,"premium":6.033956460009464,"strike":97.05631803123521,"iv":0.30426758163748224,"gamma":0.03828277330809276,"theta":-0.05663994320870801,"vega":0.09454439185991483,"rho":0.05035922890671717,"breakevenPct":2.0999054087795153},{"delta":0.75,"premium":6.791173686701372,"strike":95.87316611452911,"iv":0.30284779933743494,"gamma":0.03570350212967345,"theta":-0.05327979176526266,"vega":0.08772943681968765,"rho":0.053834393810366525,"breakevenPct":1.678062594068016},{"delta":0.8,"premium":7.690396570400876,"strike":94.55792653194692,"iv":0.2996149032553483,"gamma":0.032234974817185826,"theta":-0.0478347453666307,"vega":0.07856958454199925,"rho":0.05723391746623481,"breakevenPct":1.2660424901929153},{"delta":0.85,"premium":8.989620121549256,"strike":92.87062321876721,"iv":0.2912748393444638,"gamma":0.0262615962568264,"theta":-0.036516979590412044,"vega":0.06280464004581318,"rho":0.06042037531728464,"breakevenPct":0.8816909382157622},{"delta":0.9,"premium":10.288843672697638,"strike":91.18331990558748,"iv":0.2829347754335793,"gamma":0.020288217696466958,"theta":-0.02519921381419336,"vega":0.047039695549627086,"rho":0.06360683316833449,"breakevenPct":0.4973393862386084}],"put":[{"delta":0.1,"premium":1.1037660570210914,"strike":76.50642280843657,"iv":0.834619891965357,"gamma":0.008753274072460243,"theta":-0.06395634074955918,"vega":0.04906244751563261,"rho":-0.009155269069536917,"breakevenPct":25.321722539947043},{"delta":0.15,"premium":1.2105092825078925,"strike":87.85030941692975,"iv":0.5212373301491641,"gamma":0.0160427084590276,"theta":-0.05689772368313099,"vega":0.06592711850244994,"rho":-0.013461962744528565,"breakevenPct":14.192532302246356},{"delta":0.2,"premium":0.9302410675850196,"strike":95.12699095996557,"iv":0.27702673267326733,"gamma":0.03519048643994835,"theta":-0.035568919500645724,"vega":0.07904829961256996,"rho":-0.01762923346729917,"breakevenPct":6.70818075430272},{"delta":0.25,"premium":1.398385708136031,"strike":96.2031855359449,"iv":0.28742277227722773,"gamma":0.03680477830391735,"theta":-0.04039027120103315,"vega":0.08623727938011193,"rho":-0.022052853952396718,"breakevenPct":6.1059722414490745},{"delta":0.3,"premium":1.8665303486870424,"strike":97.27938011192424,"iv":0.2978188118811881,"gamma":0.03841907016788636,"theta":-0.04521162290142058,"vega":0.0934262591476539,"rho":-0.026476474437494266,"breakevenPct":5.503763728595429},{"delta":0.35,"premium":2.334674989238054,"strike":98.35557468790357,"iv":0.3082148514851485,"gamma":0.04003336203185536,"theta":-0.05003297460180801,"vega":0.10061523891519587,"rho":-0.030900094922591815,"breakevenPct":4.901555215741784},{"delta":0.4,"premium":2.8028196297890657,"strike":99.43176926388291,"iv":0.3186108910891089,"gamma":0.041647653895824366,"theta":-0.05485432630219544,"vega":0.10780421868273785,"rho":-0.03532371540768937,"breakevenPct":4.299346702888137},{"delta":0.45,"premium":3.4095404595404593,"strike":100.58941058941059,"iv":0.32645764235764235,"gamma":0.042052047952047956,"theta":-0.0572939060939061,"vega":0.11115204795204796,"rho":-0.03982709706162162,"breakevenPct":3.7537187977912905},{"delta":0.5,"premium":4.171278721278721,"strike":101.83816183816184,"iv":0.33145264735264734,"gamma":0.04110299700299701,"theta":-0.05706913086913087,"vega":0.110202997002997,"rho":-0.04441970307391136,"breakevenPct":3.2713844539139134},{"delta":0.55,"premium":4.933016983016983,"strike":103.08691308691309,"iv":0.33644765234765234,"gamma":0.04015394605394605,"theta":-0.056844355644355644,"vega":0.10925394605394606,"rho":-0.0490123090862011,"breakevenPct":2.789050110036536},{"delta":0.6,"premium":5.694755244755243,"strike":104.33566433566433,"iv":0.34144265734265733,"gamma":0.0392048951048951,"theta":-0.05661958041958042,"vega":0.10830489510489512,"rho":-0.05360491509849083,"breakevenPct":2.3067157661591593},{"delta":0.65,"premium":6.726785714285714,"strike":105.80357142857143,"iv":0.34778035714285715,"gamma":0.037125,"theta":-0.05463571428571429,"vega":0.10429642857142858,"rho":-0.05838377433852734,"breakevenPct":1.8750265283889074},{"delta":0.7,"premium":8.066071428571426,"strike":107.5206043956044,"iv":0.3556443681318681,"gamma":0.03375961538461539,"theta":-0.05065219780219781,"vega":0.09681016483516484,"rho":-0.06337435733318197,"breakevenPct":1.5009082232019704},{"delta":0.75,"premium":9.405357142857143,"strike":109.23763736263736,"iv":0.36350837912087913,"gamma":0.030394230769230767,"theta":-0.04666868131868132,"vega":0.08932390109890109,"rho":-0.06836494032783663,"breakevenPct":1.1267899180150325},{"delta":0.8,"premium":11.781058495821732,"strike":111.93593314763231,"iv":0.387908077994429,"gamma":0.025454038997214476,"theta":-0.04249944289693593,"vega":0.0790693593314763,"rho":-0.0741343475772952,"breakevenPct":0.8072945906600093},{"delta":0.85,"premium":16.73180515759313,"strike":117.1489971346705,"iv":0.45175644699140405,"gamma":0.01889111747851003,"theta":-0.0393189111747851,"vega":0.06608853868194842,"rho":-0.08190438433971793,"breakevenPct":0.5474972991211551},{"delta":0.9,"premium":34.49684813753585,"strike":135.0573065902579,"iv":0.7080601719197712,"gamma":0.00965042979942692,"theta":-0.04447650429799428,"vega":0.04932636103151859,"rho":-0.09978481971224422,"breakevenPct":0.4056071578468249}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":143.86951692280402,"iv":0.8849934128425855,"gamma":0.007011215030232989,"theta":-0.07739012285105754,"vega":0.049813017334086884,"rho":0.006971014807096492,"breakevenPct":43.55206192215907},{"delta":0.15,"premium":0.8914163411770207,"strike":116.38054470590069,"iv":0.43822550659832005,"gamma":0.02060075108770531,"theta":-0.05125406777423291,"vega":0.06610451086841286,"rho":0.010743836758625768,"breakevenPct":16.145351141009918},{"delta":0.2,"premium":1.226165768481866,"strike":113.47668463036267,"iv":0.4251890385896638,"gamma":0.02417946947176607,"theta":-0.058487765727971534,"vega":0.07801641815431891,"rho":0.014399170818727897,"breakevenPct":13.600921460675993},{"delta":0.25,"premium":1.3840771811190247,"strike":110.3184563776195,"iv":0.3687102611717563,"gamma":0.03257012913206187,"theta":-0.056182338854658745,"vega":0.08754830408788117,"rho":0.018078572575326725,"breakevenPct":10.629428106109277},{"delta":0.3,"premium":1.5419885937561832,"strike":107.16022812487633,"iv":0.3122314837538488,"gamma":0.040960788792357664,"theta":-0.05387691198134595,"vega":0.09708019002144341,"rho":0.021757974331925556,"breakevenPct":7.65793475154256},{"delta":0.35,"premium":1.8136288318144156,"strike":104.67274233637117,"iv":0.27583844241922123,"gamma":0.046569096934548464,"theta":-0.05313123446561723,"vega":0.10411706710853355,"rho":0.025416050788738966,"breakevenPct":5.463376416941261},{"delta":0.4,"premium":2.3314415907207957,"strike":103.63711681855841,"iv":0.2829221209610605,"gamma":0.046154846727423364,"theta":-0.05576172328086164,"vega":0.10575335542667771,"rho":0.029027967419434586,"breakevenPct":4.950538188847392},{"delta":0.45,"premium":2.8492543496271754,"strike":102.60149130074565,"iv":0.2900057995028998,"gamma":0.04574059652029826,"theta":-0.05839221209610605,"vega":0.10738964374482188,"rho":0.0326398840501302,"breakevenPct":4.437699960753522},{"delta":0.5,"premium":3.367067108533554,"strike":101.56586578293289,"iv":0.29708947804473906,"gamma":0.04532634631317315,"theta":-0.06102270091135046,"vega":0.10902593206296603,"rho":0.03625180068082581,"breakevenPct":3.9248617326596538},{"delta":0.55,"premium":3.8848798674399347,"strike":100.53024026512013,"iv":0.30417315658657834,"gamma":0.04491209610604805,"theta":-0.06365318972659487,"vega":0.11066222038111019,"rho":0.039863717311521434,"breakevenPct":3.4120235045657843},{"delta":0.6,"premium":4.5195220066256505,"strike":99.42262186464743,"iv":0.3071071462375769,"gamma":0.043441315664931375,"theta":-0.06336024609559868,"vega":0.10817430194036914,"rho":0.04340889909941847,"breakevenPct":2.9435910382025123},{"delta":0.65,"premium":5.276739233317558,"strike":98.23946994794132,"iv":0.3056873639375296,"gamma":0.04086204448651207,"theta":-0.060000094652153335,"vega":0.10135934690014198,"rho":0.04688406400306783,"breakevenPct":2.5217482234910134},{"delta":0.7,"premium":6.033956460009464,"strike":97.05631803123521,"iv":0.30426758163748224,"gamma":0.03828277330809276,"theta":-0.05663994320870801,"vega":0.09454439185991483,"rho":0.05035922890671717,"breakevenPct":2.0999054087795153},{"delta":0.75,"premium":6.791173686701372,"strike":95.87316611452911,"iv":0.30284779933743494,"gamma":0.03570350212967345,"theta":-0.05327979176526266,"vega":0.08772943681968765,"rho":0.053834393810366525,"breakevenPct":1.678062594068016},{"delta":0.8,"premium":7.690396570400876,"strike":94.55792653194692,"iv":0.2996149032553483,"gamma":0.032234974817185826,"theta":-0.0478347453666307,"vega":0.07856958454199925,"rho":0.05723391746623481,"breakevenPct":1.2660424901929153},{"delta":0.85,"premium":8.989620121549256,"strike":92.87062321876721,"iv":0.2912748393444638,"gamma":0.0262615962568264,"theta":-0.036516979590412044,"vega":0.06280464004581318,"rho":0.06042037531728464,"breakevenPct":0.8816909382157622},{"delta":0.9,"premium":10.288843672697638,"strike":91.18331990558748,"iv":0.2829347754335793,"gamma":0.020288217696466958,"theta":-0.02519921381419336,"vega":0.047039695549627086,"rho":0.06360683316833449,"breakevenPct":0.4973393862386084}],"put":[{"delta":0.1,"premium":1.1037660570210914,"strike":76.50642280843657,"iv":0.834619891965357,"gamma":0.008753274072460243,"theta":-0.06395634074955918,"vega":0.04906244751563261,"rho":-0.009155269069536917,"breakevenPct":25.321722539947043},{"delta":0.15,"premium":1.2105092825078925,"strike":87.85030941692975,"iv":0.5212373301491641,"gamma":0.0160427084590276,"theta":-0.05689772368313099,"vega":0.06592711850244994,"rho":-0.013461962744528565,"breakevenPct":14.192532302246356},{"delta":0.2,"premium":0.9302410675850196,"strike":95.12699095996557,"iv":0.27702673267326733,"gamma":0.03519048643994835,"theta":-0.035568919500645724,"vega":0.07904829961256996,"rho":-0.01762923346729917,"breakevenPct":6.70818075430272},{"delta":0.25,"premium":1.398385708136031,"strike":96.2031855359449,"iv":0.28742277227722773,"gamma":0.03680477830391735,"theta":-0.04039027120103315,"vega":0.08623727938011193,"rho":-0.022052853952396718,"breakevenPct":6.1059722414490745},{"delta":0.3,"premium":1.8665303486870424,"strike":97.27938011192424,"iv":0.2978188118811881,"gamma":0.03841907016788636,"theta":-0.04521162290142058,"vega":0.0934262591476539,"rho":-0.026476474437494266,"breakevenPct":5.503763728595429},{"delta":0.35,"premium":2.334674989238054,"strike":98.35557468790357,"iv":0.3082148514851485,"gamma":0.04003336203185536,"theta":-0.05003297460180801,"vega":0.10061523891519587,"rho":-0.030900094922591815,"breakevenPct":4.901555215741784},{"delta":0.4,"premium":2.8028196297890657,"strike":99.43176926388291,"iv":0.3186108910891089,"gamma":0.041647653895824366,"theta":-0.05485432630219544,"vega":0.10780421868273785,"rho":-0.03532371540768937,"breakevenPct":4.299346702888137},{"delta":0.45,"premium":3.4095404595404593,"strike":100.58941058941059,"iv":0.32645764235764235,"gamma":0.042052047952047956,"theta":-0.0572939060939061,"vega":0.11115204795204796,"rho":-0.03982709706162162,"breakevenPct":3.7537187977912905},{"delta":0.5,"premium":4.171278721278721,"strike":101.83816183816184,"iv":0.33145264735264734,"gamma":0.04110299700299701,"theta":-0.05706913086913087,"vega":0.110202997002997,"rho":-0.04441970307391136,"breakevenPct":3.2713844539139134},{"delta":0.55,"premium":4.933016983016983,"strike":103.08691308691309,"iv":0.33644765234765234,"gamma":0.04015394605394605,"theta":-0.056844355644355644,"vega":0.10925394605394606,"rho":-0.0490123090862011,"breakevenPct":2.789050110036536},{"delta":0.6,"premium":5.694755244755243,"strike":104.33566433566433,"iv":0.34144265734265733,"gamma":0.0392048951048951,"theta":-0.05661958041958042,"vega":0.10830489510489512,"rho":-0.05360491509849083,"breakevenPct":2.3067157661591593},{"delta":0.65,"premium":6.726785714285714,"strike":105.80357142857143,"iv":0.34778035714285715,"gamma":0.037125,"theta":-0.05463571428571429,"vega":0.10429642857142858,"rho":-0.05838377433852734,"breakevenPct":1.8750265283889074},{"delta":0.7,"premium":8.066071428571426,"strike":107.5206043956044,"iv":0.3556443681318681,"gamma":0.03375961538461539,"theta":-0.05065219780219781,"vega":0.09681016483516484,"rho":-0.06337435733318197,"breakevenPct":1.5009082232019704},{"delta":0.75,"premium":9.405357142857143,"strike":109.23763736263736,"iv":0.36350837912087913,"gamma":0.030394230769230767,"theta":-0.04666868131868132,"vega":0.08932390109890109,"rho":-0.06836494032783663,"breakevenPct":1.1267899180150325},{"delta":0.8,"premium":11.781058495821732,"strike":111.93593314763231,"iv":0.387908077994429,"gamma":0.025454038997214476,"theta":-0.04249944289693593,"vega":0.0790693593314763,"rho":-0.0741343475772952,"breakevenPct":0.8072945906600093},{"delta":0.85,"premium":16.73180515759313,"strike":117.1489971346705,"iv":0.45175644699140405,"gamma":0.01889111747851003,"theta":-0.0393189111747851,"vega":0.06608853868194842,"rho":-0.08190438433971793,"breakevenPct":0.5474972991211551},{"delta":0.9,"premium":34.49684813753585,"strike":135.0573065902579,"iv":0.7080601719197712,"gamma":0.00965042979942692,"theta":-0.04447650429799428,"vega":0.04932636103151859,"rho":-0.09978481971224422,"breakevenPct":0.4056071578468249}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}