{"symbol":"IMCG","url":"https://intraalpha.com/companies/IMCG","capturedAt":"2026-10-22T23:53:56.090Z","state":"partial","quote":{"symbol":"IMCG","last_price":93.94,"prev_close":95.34,"regular_close":93.94,"change":-1.4,"change_pct":-1.4684,"regular_change":-1.4,"regular_change_pct":-1.4684,"extended_change":0,"extended_change_pct":0,"bid":89.81,"ask":98.98,"bid_size":200,"ask_size":100,"volume":134722,"vwap":93.848395,"open":94.43,"high":94.47,"low":93.44,"close":93.94,"trade_count":1537,"last_trade_at":"2026-10-22T22:30:00.002786089Z","last_quote_at":"2026-10-22T20:00:20.72749812Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:55.636537669-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:51:33.818Z","bars":[{"c":93.405,"h":93.51,"l":93.405,"n":63,"o":93.51,"t":"2026-10-15T13:30:00Z","v":9478,"vw":93.484975},{"c":93.45,"h":93.45,"l":93.41,"n":18,"o":93.41,"t":"2026-10-15T13:35:00Z","v":1489,"vw":93.447297},{"c":93.4392,"h":93.66,"l":93.4392,"n":49,"o":93.6,"t":"2026-10-15T13:40:00Z","v":6275,"vw":93.618359},{"c":93.3501,"h":93.365,"l":93.28,"n":19,"o":93.365,"t":"2026-10-15T13:45:00Z","v":1282,"vw":93.332769},{"c":93,"h":93,"l":93,"n":16,"o":93,"t":"2026-10-15T13:50:00Z","v":1092,"vw":93},{"c":93.08,"h":93.08,"l":92.95,"n":9,"o":92.95,"t":"2026-10-15T13:55:00Z","v":1750,"vw":93.024009},{"c":93.4192,"h":93.4192,"l":93.01,"n":26,"o":93.085,"t":"2026-10-15T14:00:00Z","v":3458,"vw":93.200095},{"c":93.49,"h":93.49,"l":93.49,"n":4,"o":93.49,"t":"2026-10-15T14:05:00Z","v":107,"vw":93.49},{"c":93.3001,"h":93.52,"l":93.3001,"n":45,"o":93.49,"t":"2026-10-15T14:10:00Z","v":3988,"vw":93.489028},{"c":93.4132,"h":93.4132,"l":93.315,"n":17,"o":93.315,"t":"2026-10-15T14:15:00Z","v":1768,"vw":93.335948},{"c":93.4032,"h":93.48,"l":93.4032,"n":7,"o":93.44,"t":"2026-10-15T14:20:00Z","v":378,"vw":93.434756},{"c":93.46,"h":93.46,"l":93.42,"n":5,"o":93.42,"t":"2026-10-15T14:25:00Z","v":289,"vw":93.44},{"c":93.52,"h":93.52,"l":93.32,"n":38,"o":93.339624,"t":"2026-10-15T14:30:00Z","v":2792,"vw":93.378977},{"c":93.625,"h":93.625,"l":93.425,"n":24,"o":93.425,"t":"2026-10-15T14:35:00Z","v":2994,"vw":93.52697},{"c":93.86,"h":93.86,"l":93.67,"n":25,"o":93.67,"t":"2026-10-15T14:40:00Z","v":3649,"vw":93.804224},{"c":93.82,"h":93.8599,"l":93.82,"n":14,"o":93.83,"t":"2026-10-15T14:45:00Z","v":611,"vw":93.84225},{"c":93.95,"h":93.95,"l":93.95,"n":3,"o":93.95,"t":"2026-10-15T14:55:00Z","v":409,"vw":93.95},{"c":94.13,"h":94.15,"l":94.015,"n":31,"o":94.05,"t":"2026-10-15T15:00:00Z","v":2761,"vw":94.06423},{"c":94.12,"h":94.12,"l":94.015,"n":19,"o":94.1,"t":"2026-10-15T15:05:00Z","v":1642,"vw":94.046179},{"c":94.23,"h":94.23,"l":94.14,"n":11,"o":94.14,"t":"2026-10-15T15:10:00Z","v":1670,"vw":94.199437},{"c":94.34,"h":94.3601,"l":94.3,"n":8,"o":94.3,"t":"2026-10-15T15:15:00Z","v":868,"vw":94.333231},{"c":94.33,"h":94.35,"l":94.32,"n":13,"o":94.35,"t":"2026-10-15T15:20:00Z","v":5066,"vw":94.332812},{"c":94.23,"h":94.3194,"l":94.2,"n":9,"o":94.2901,"t":"2026-10-15T15:25:00Z","v":2823,"vw":94.25515},{"c":94.2,"h":94.23,"l":94.2,"n":3,"o":94.23,"t":"2026-10-15T15:30:00Z","v":388,"vw":94.220385},{"c":94.148,"h":94.148,"l":94.148,"n":1,"o":94.148,"t":"2026-10-15T15:40:00Z","v":124,"vw":94.148},{"c":94.185,"h":94.185,"l":94.15,"n":9,"o":94.16,"t":"2026-10-15T15:45:00Z","v":581,"vw":94.163132},{"c":94.19,"h":94.2,"l":94.155,"n":40,"o":94.2,"t":"2026-10-15T15:50:00Z","v":2444,"vw":94.183355},{"c":94.19,"h":94.19,"l":94.09,"n":32,"o":94.14,"t":"2026-10-15T15:55:00Z","v":3412,"vw":94.141691},{"c":94.255,"h":94.255,"l":94.24,"n":9,"o":94.24,"t":"2026-10-15T16:00:00Z","v":643,"vw":94.246541},{"c":94.11,"h":94.1759,"l":94.11,"n":9,"o":94.1759,"t":"2026-10-15T16:05:00Z","v":1899,"vw":94.159349},{"c":94.0917,"h":94.12,"l":94.0917,"n":6,"o":94.12,"t":"2026-10-15T16:10:00Z","v":636,"vw":94.115088},{"c":94.085,"h":94.085,"l":94.085,"n":2,"o":94.085,"t":"2026-10-15T16:15:00Z","v":128,"vw":94.085},{"c":94.05,"h":94.05,"l":94.05,"n":2,"o":94.05,"t":"2026-10-15T16:20:00Z","v":503,"vw":94.05},{"c":94.02,"h":94.03,"l":94,"n":18,"o":94.03,"t":"2026-10-15T16:25:00Z","v":2093,"vw":94.015025},{"c":94.04,"h":94.04,"l":94.015,"n":9,"o":94.015,"t":"2026-10-15T16:30:00Z","v":627,"vw":94.023621},{"c":94.1654,"h":94.1654,"l":94.12,"n":8,"o":94.12,"t":"2026-10-15T16:35:00Z","v":1051,"vw":94.140859},{"c":94.114823,"h":94.114823,"l":94.114823,"n":2,"o":94.114823,"t":"2026-10-15T16:40:00Z","v":175,"vw":94.114823},{"c":94.1295,"h":94.15,"l":94.1295,"n":9,"o":94.15,"t":"2026-10-15T16:45:00Z","v":578,"vw":94.142259},{"c":94.05,"h":94.05,"l":94.035,"n":5,"o":94.035,"t":"2026-10-15T16:50:00Z","v":341,"vw":94.044375},{"c":94.1699,"h":94.1699,"l":94.1699,"n":2,"o":94.1699,"t":"2026-10-15T17:00:00Z","v":173,"vw":94.1699},{"c":94.155,"h":94.155,"l":94.14,"n":5,"o":94.14,"t":"2026-10-15T17:05:00Z","v":412,"vw":94.148023},{"c":94.1856,"h":94.19,"l":94.17,"n":12,"o":94.17,"t":"2026-10-15T17:10:00Z","v":1668,"vw":94.176743},{"c":94.21,"h":94.21,"l":94.185,"n":7,"o":94.185,"t":"2026-10-15T17:15:00Z","v":1878,"vw":94.198242},{"c":94.2,"h":94.2,"l":94.2,"n":3,"o":94.2,"t":"2026-10-15T17:20:00Z","v":127,"vw":94.2},{"c":94.22,"h":94.22,"l":94.2,"n":5,"o":94.2,"t":"2026-10-15T17:25:00Z","v":318,"vw":94.210099},{"c":94.27,"h":94.278,"l":94.25,"n":8,"o":94.25,"t":"2026-10-15T17:30:00Z","v":1389,"vw":94.273828},{"c":94.3199,"h":94.3199,"l":94.3199,"n":1,"o":94.3199,"t":"2026-10-15T17:35:00Z","v":265,"vw":94.3199},{"c":94.39,"h":94.395,"l":94.39,"n":5,"o":94.39,"t":"2026-10-15T17:40:00Z","v":463,"vw":94.392037},{"c":94.37,"h":94.38,"l":94.34,"n":25,"o":94.38,"t":"2026-10-15T17:45:00Z","v":3904,"vw":94.365145},{"c":94.365,"h":94.395,"l":94.365,"n":37,"o":94.395,"t":"2026-10-15T17:50:00Z","v":888,"vw":94.38575},{"c":94.39,"h":94.39,"l":94.39,"n":2,"o":94.39,"t":"2026-10-15T17:55:00Z","v":269,"vw":94.39},{"c":94.37,"h":94.395,"l":94.37,"n":9,"o":94.395,"t":"2026-10-15T18:00:00Z","v":1077,"vw":94.391739},{"c":94.255,"h":94.255,"l":94.255,"n":3,"o":94.255,"t":"2026-10-15T18:10:00Z","v":171,"vw":94.255},{"c":94.265,"h":94.265,"l":94.23,"n":12,"o":94.23,"t":"2026-10-15T18:15:00Z","v":894,"vw":94.247358},{"c":94.185,"h":94.185,"l":94.185,"n":1,"o":94.185,"t":"2026-10-15T18:25:00Z","v":240,"vw":94.185},{"c":94.29,"h":94.29,"l":94.29,"n":5,"o":94.29,"t":"2026-10-15T18:30:00Z","v":249,"vw":94.29},{"c":94.25,"h":94.32,"l":94.25,"n":5,"o":94.32,"t":"2026-10-15T18:35:00Z","v":1030,"vw":94.284858},{"c":94.33,"h":94.3499,"l":94.27,"n":10,"o":94.27,"t":"2026-10-15T18:40:00Z","v":754,"vw":94.307144},{"c":94.3935,"h":94.3935,"l":94.3935,"n":25,"o":94.3935,"t":"2026-10-15T18:50:00Z","v":714,"vw":94.3935},{"c":94.42,"h":94.42,"l":94.39,"n":12,"o":94.39,"t":"2026-10-15T18:55:00Z","v":785,"vw":94.400014},{"c":94.54,"h":94.54,"l":94.45,"n":15,"o":94.45,"t":"2026-10-15T19:00:00Z","v":1667,"vw":94.501233},{"c":94.58,"h":94.6,"l":94.58,"n":7,"o":94.6,"t":"2026-10-15T19:05:00Z","v":320,"vw":94.590291},{"c":94.6889,"h":94.6889,"l":94.65,"n":18,"o":94.65,"t":"2026-10-15T19:10:00Z","v":1055,"vw":94.663088},{"c":94.74,"h":94.77,"l":94.74,"n":29,"o":94.77,"t":"2026-10-15T19:15:00Z","v":1120,"vw":94.750014},{"c":94.85,"h":94.895,"l":94.85,"n":9,"o":94.87,"t":"2026-10-15T19:20:00Z","v":633,"vw":94.872964},{"c":94.835,"h":94.905,"l":94.835,"n":13,"o":94.86,"t":"2026-10-15T19:25:00Z","v":1618,"vw":94.888089},{"c":94.88,"h":94.91,"l":94.811,"n":23,"o":94.84,"t":"2026-10-15T19:30:00Z","v":2514,"vw":94.881194},{"c":94.92,"h":94.92,"l":94.8899,"n":10,"o":94.89,"t":"2026-10-15T19:35:00Z","v":727,"vw":94.898031},{"c":94.94,"h":94.94,"l":94.91,"n":16,"o":94.9115,"t":"2026-10-15T19:40:00Z","v":1466,"vw":94.932586},{"c":94.91,"h":94.9401,"l":94.91,"n":14,"o":94.94,"t":"2026-10-15T19:45:00Z","v":2586,"vw":94.929445},{"c":94.9,"h":94.9,"l":94.81,"n":11,"o":94.83,"t":"2026-10-15T19:50:00Z","v":1309,"vw":94.845151},{"c":94.99,"h":95,"l":94.9,"n":70,"o":94.9,"t":"2026-10-15T19:55:00Z","v":6439,"vw":94.989824},{"c":95.02,"h":95.02,"l":95.02,"n":5,"o":95.02,"t":"2026-10-15T20:00:00Z","v":675,"vw":95.02},{"c":95.03,"h":95.19,"l":94.9242,"n":39,"o":95.19,"t":"2026-10-16T13:30:00Z","v":7624,"vw":95.114002},{"c":94.87,"h":94.97,"l":94.87,"n":5,"o":94.97,"t":"2026-10-16T13:35:00Z","v":280,"vw":94.92},{"c":94.77,"h":94.77,"l":94.77,"n":5,"o":94.77,"t":"2026-10-16T13:40:00Z","v":130,"vw":94.77},{"c":94.95,"h":94.95,"l":94.9332,"n":6,"o":94.9332,"t":"2026-10-16T13:45:00Z","v":255,"vw":94.94111},{"c":94.94,"h":94.94,"l":94.81,"n":17,"o":94.81,"t":"2026-10-16T13:50:00Z","v":1654,"vw":94.849871},{"c":94.9,"h":94.9,"l":94.9,"n":4,"o":94.9,"t":"2026-10-16T13:55:00Z","v":231,"vw":94.9},{"c":94.9,"h":94.9,"l":94.8876,"n":7,"o":94.8876,"t":"2026-10-16T14:00:00Z","v":464,"vw":94.8969},{"c":94.825,"h":94.825,"l":94.825,"n":3,"o":94.825,"t":"2026-10-16T14:05:00Z","v":659,"vw":94.825},{"c":94.73,"h":94.73,"l":94.69,"n":10,"o":94.72,"t":"2026-10-16T14:10:00Z","v":499,"vw":94.718095},{"c":94.78,"h":94.78,"l":94.78,"n":4,"o":94.78,"t":"2026-10-16T14:15:00Z","v":274,"vw":94.78},{"c":94.8,"h":94.8,"l":94.7,"n":45,"o":94.7,"t":"2026-10-16T14:20:00Z","v":5473,"vw":94.779759},{"c":94.77,"h":94.79,"l":94.77,"n":6,"o":94.79,"t":"2026-10-16T14:25:00Z","v":813,"vw":94.78},{"c":94.89,"h":94.89,"l":94.755,"n":6,"o":94.755,"t":"2026-10-16T14:30:00Z","v":1270,"vw":94.825063},{"c":94.905,"h":94.9191,"l":94.8216,"n":11,"o":94.855,"t":"2026-10-16T14:35:00Z","v":902,"vw":94.889013},{"c":94.82,"h":94.87,"l":94.82,"n":9,"o":94.87,"t":"2026-10-16T14:40:00Z","v":29385,"vw":94.820376},{"c":94.945,"h":94.945,"l":94.87,"n":10,"o":94.905,"t":"2026-10-16T14:45:00Z","v":988,"vw":94.905366},{"c":94.86,"h":94.86,"l":94.82,"n":5,"o":94.82,"t":"2026-10-16T14:50:00Z","v":839,"vw":94.825347},{"c":94.7456,"h":94.7456,"l":94.7456,"n":6,"o":94.7456,"t":"2026-10-16T14:55:00Z","v":138,"vw":94.7456},{"c":94.62,"h":94.715,"l":94.62,"n":11,"o":94.715,"t":"2026-10-16T15:00:00Z","v":940,"vw":94.667093},{"c":94.41,"h":94.42,"l":94.39,"n":4,"o":94.42,"t":"2026-10-16T15:05:00Z","v":699,"vw":94.411355},{"c":94.36,"h":94.4,"l":94.35,"n":14,"o":94.35,"t":"2026-10-16T15:10:00Z","v":2343,"vw":94.379927},{"c":94.34,"h":94.4,"l":94.34,"n":6,"o":94.4,"t":"2026-10-16T15:15:00Z","v":356,"vw":94.364194},{"c":94.3151,"h":94.44,"l":94.3151,"n":7,"o":94.44,"t":"2026-10-16T15:20:00Z","v":687,"vw":94.349217},{"c":94.2601,"h":94.3,"l":94.2601,"n":15,"o":94.3,"t":"2026-10-16T15:25:00Z","v":1659,"vw":94.289764},{"c":94.37,"h":94.37,"l":94.31,"n":44,"o":94.31,"t":"2026-10-16T15:30:00Z","v":6282,"vw":94.341393},{"c":94.2996,"h":94.2996,"l":94.2996,"n":5,"o":94.2996,"t":"2026-10-16T15:35:00Z","v":243,"vw":94.2996},{"c":94.2868,"h":94.3,"l":94.2868,"n":7,"o":94.3,"t":"2026-10-16T15:40:00Z","v":432,"vw":94.290416},{"c":94.18,"h":94.28,"l":94.16,"n":20,"o":94.16,"t":"2026-10-16T15:45:00Z","v":1603,"vw":94.216372},{"c":94.135,"h":94.15,"l":94.135,"n":8,"o":94.15,"t":"2026-10-16T15:50:00Z","v":844,"vw":94.142313},{"c":94.02,"h":94.03,"l":94.02,"n":5,"o":94.03,"t":"2026-10-16T15:55:00Z","v":1123,"vw":94.023636},{"c":93.935,"h":93.935,"l":93.935,"n":3,"o":93.935,"t":"2026-10-16T16:00:00Z","v":144,"vw":93.935},{"c":93.99,"h":93.99,"l":93.99,"n":3,"o":93.99,"t":"2026-10-16T16:05:00Z","v":632,"vw":93.99},{"c":94.1999,"h":94.1999,"l":94.04,"n":22,"o":94.04,"t":"2026-10-16T16:10:00Z","v":4179,"vw":94.151828},{"c":94.11,"h":94.19,"l":94.11,"n":35,"o":94.19,"t":"2026-10-16T16:15:00Z","v":4033,"vw":94.14108},{"c":94.12,"h":94.1492,"l":94.12,"n":4,"o":94.13,"t":"2026-10-16T16:20:00Z","v":499,"vw":94.135146},{"c":94,"h":94.05,"l":94,"n":18,"o":94.05,"t":"2026-10-16T16:25:00Z","v":882,"vw":94.026824},{"c":93.99,"h":94.05,"l":93.99,"n":10,"o":94.04,"t":"2026-10-16T16:30:00Z","v":875,"vw":94.026749},{"c":93.955,"h":93.955,"l":93.955,"n":1,"o":93.955,"t":"2026-10-16T16:40:00Z","v":296,"vw":93.955},{"c":93.97,"h":93.97,"l":93.97,"n":3,"o":93.97,"t":"2026-10-16T16:45:00Z","v":158,"vw":93.97},{"c":93.86,"h":93.86,"l":93.81,"n":15,"o":93.85,"t":"2026-10-16T16:50:00Z","v":1193,"vw":93.826364},{"c":93.88,"h":93.88,"l":93.86,"n":3,"o":93.86,"t":"2026-10-16T16:55:00Z","v":209,"vw":93.87},{"c":93.91,"h":93.91,"l":93.91,"n":1,"o":93.91,"t":"2026-10-16T17:00:00Z","v":200,"vw":93.91},{"c":93.6,"h":93.61,"l":93.6,"n":8,"o":93.605,"t":"2026-10-16T17:10:00Z","v":560,"vw":93.60375},{"c":93.5,"h":93.56,"l":93.5,"n":3,"o":93.56,"t":"2026-10-16T17:15:00Z","v":641,"vw":93.546875},{"c":93.48,"h":93.48,"l":93.425,"n":8,"o":93.425,"t":"2026-10-16T17:20:00Z","v":1205,"vw":93.455417},{"c":93.48,"h":93.505,"l":93.43,"n":7,"o":93.505,"t":"2026-10-16T17:25:00Z","v":12836,"vw":93.432346},{"c":93.6226,"h":93.6226,"l":93.505,"n":18,"o":93.6,"t":"2026-10-16T17:30:00Z","v":10634,"vw":93.611799},{"c":93.6,"h":93.6,"l":93.6,"n":4,"o":93.6,"t":"2026-10-16T17:35:00Z","v":118,"vw":93.6},{"c":93.74,"h":93.74,"l":93.62,"n":13,"o":93.62,"t":"2026-10-16T17:40:00Z","v":1577,"vw":93.694286},{"c":93.635,"h":93.635,"l":93.635,"n":1,"o":93.635,"t":"2026-10-16T17:45:00Z","v":1262,"vw":93.635},{"c":93.52,"h":93.6099,"l":93.49,"n":10,"o":93.6,"t":"2026-10-16T17:50:00Z","v":1607,"vw":93.536403},{"c":93.465,"h":93.465,"l":93.465,"n":6,"o":93.465,"t":"2026-10-16T17:55:00Z","v":2229,"vw":93.465},{"c":93.36,"h":93.385,"l":93.355,"n":17,"o":93.385,"t":"2026-10-16T18:00:00Z","v":2790,"vw":93.361913},{"c":93.43,"h":93.43,"l":93.3846,"n":8,"o":93.3846,"t":"2026-10-16T18:05:00Z","v":1091,"vw":93.41484},{"c":93.47,"h":93.47,"l":93.408,"n":8,"o":93.408,"t":"2026-10-16T18:10:00Z","v":1722,"vw":93.456482},{"c":93.49,"h":93.52,"l":93.49,"n":5,"o":93.52,"t":"2026-10-16T18:15:00Z","v":516,"vw":93.512335},{"c":93.36,"h":93.4112,"l":93.2901,"n":29,"o":93.36,"t":"2026-10-16T18:20:00Z","v":5817,"vw":93.346307},{"c":93.355,"h":93.37,"l":93.355,"n":7,"o":93.37,"t":"2026-10-16T18:25:00Z","v":330,"vw":93.364186},{"c":93.425,"h":93.4399,"l":93.31,"n":14,"o":93.375,"t":"2026-10-16T18:30:00Z","v":1471,"vw":93.395435},{"c":93.415,"h":93.415,"l":93.35,"n":49,"o":93.3512,"t":"2026-10-16T18:35:00Z","v":3048,"vw":93.385762},{"c":93.325,"h":93.45,"l":93.325,"n":10,"o":93.45,"t":"2026-10-16T18:40:00Z","v":1592,"vw":93.411836},{"c":93.3101,"h":93.37,"l":93.31,"n":12,"o":93.35,"t":"2026-10-16T18:45:00Z","v":1677,"vw":93.335489},{"c":93.265,"h":93.3499,"l":93.26,"n":17,"o":93.3456,"t":"2026-10-16T18:50:00Z","v":1609,"vw":93.287242},{"c":93.2875,"h":93.2875,"l":93.2875,"n":2,"o":93.2875,"t":"2026-10-16T18:55:00Z","v":129,"vw":93.2875},{"c":93.26,"h":93.3,"l":93.26,"n":15,"o":93.28,"t":"2026-10-16T19:00:00Z","v":791,"vw":93.274545},{"c":93.39,"h":93.39,"l":93.28,"n":15,"o":93.28,"t":"2026-10-16T19:10:00Z","v":2003,"vw":93.36616},{"c":93.305,"h":93.46,"l":93.305,"n":9,"o":93.46,"t":"2026-10-16T19:15:00Z","v":323,"vw":93.364387},{"c":93.45,"h":93.5032,"l":93.4233,"n":23,"o":93.4233,"t":"2026-10-16T19:20:00Z","v":1308,"vw":93.464309},{"c":93.44,"h":93.48,"l":93.44,"n":6,"o":93.48,"t":"2026-10-16T19:25:00Z","v":453,"vw":93.45086},{"c":93.465,"h":93.55,"l":93.465,"n":13,"o":93.55,"t":"2026-10-16T19:30:00Z","v":3046,"vw":93.514408},{"c":93.37,"h":93.44,"l":93.37,"n":25,"o":93.44,"t":"2026-10-16T19:35:00Z","v":2600,"vw":93.411221},{"c":93.33,"h":93.41,"l":93.33,"n":23,"o":93.38,"t":"2026-10-16T19:40:00Z","v":2423,"vw":93.371795},{"c":93.41,"h":93.41,"l":93.36,"n":12,"o":93.36,"t":"2026-10-16T19:45:00Z","v":1370,"vw":93.365902},{"c":93.52,"h":93.53,"l":93.44,"n":17,"o":93.44,"t":"2026-10-16T19:50:00Z","v":1418,"vw":93.480238},{"c":93.54,"h":93.55,"l":93.51,"n":79,"o":93.51,"t":"2026-10-16T19:55:00Z","v":7308,"vw":93.538868},{"c":93.57,"h":93.57,"l":93.57,"n":4,"o":93.57,"t":"2026-10-16T20:00:00Z","v":139,"vw":93.57},{"c":94.1694,"h":94.31,"l":94.1694,"n":42,"o":94.31,"t":"2026-10-19T13:30:00Z","v":4166,"vw":94.300551},{"c":94.155,"h":94.22,"l":94.155,"n":6,"o":94.22,"t":"2026-10-19T13:35:00Z","v":395,"vw":94.176667},{"c":93.91,"h":93.91,"l":93.91,"n":1,"o":93.91,"t":"2026-10-19T13:45:00Z","v":274,"vw":93.91},{"c":93.815,"h":93.9,"l":93.79,"n":8,"o":93.9,"t":"2026-10-19T13:50:00Z","v":385,"vw":93.840413},{"c":93.7,"h":93.7,"l":93.7,"n":4,"o":93.7,"t":"2026-10-19T13:55:00Z","v":571,"vw":93.7},{"c":93.675,"h":93.675,"l":93.675,"n":4,"o":93.675,"t":"2026-10-19T14:00:00Z","v":197,"vw":93.675},{"c":93.69,"h":93.69,"l":93.69,"n":5,"o":93.69,"t":"2026-10-19T14:05:00Z","v":506,"vw":93.69},{"c":93.86,"h":93.86,"l":93.69,"n":42,"o":93.69,"t":"2026-10-19T14:10:00Z","v":4648,"vw":93.763171},{"c":93.91,"h":93.91,"l":93.8751,"n":12,"o":93.89,"t":"2026-10-19T14:15:00Z","v":2180,"vw":93.889631},{"c":93.84,"h":93.89,"l":93.84,"n":9,"o":93.89,"t":"2026-10-19T14:20:00Z","v":1004,"vw":93.865},{"c":93.82,"h":93.85,"l":93.8,"n":37,"o":93.85,"t":"2026-10-19T14:25:00Z","v":4709,"vw":93.822025},{"c":93.6987,"h":93.78,"l":93.69,"n":19,"o":93.78,"t":"2026-10-19T14:30:00Z","v":3284,"vw":93.707289},{"c":93.69,"h":93.69,"l":93.69,"n":5,"o":93.69,"t":"2026-10-19T14:35:00Z","v":510,"vw":93.69},{"c":93.705,"h":93.75,"l":93.7,"n":26,"o":93.73,"t":"2026-10-19T14:40:00Z","v":2843,"vw":93.720224},{"c":93.77,"h":93.81,"l":93.75,"n":19,"o":93.75,"t":"2026-10-19T14:45:00Z","v":2279,"vw":93.785238},{"c":93.69,"h":93.725,"l":93.69,"n":6,"o":93.72,"t":"2026-10-19T14:50:00Z","v":759,"vw":93.717979},{"c":93.72,"h":93.74,"l":93.72,"n":6,"o":93.73,"t":"2026-10-19T14:55:00Z","v":1517,"vw":93.726332},{"c":93.89,"h":93.91,"l":93.8427,"n":9,"o":93.8427,"t":"2026-10-19T15:00:00Z","v":1779,"vw":93.879522},{"c":93.92,"h":93.92,"l":93.91,"n":3,"o":93.91,"t":"2026-10-19T15:05:00Z","v":305,"vw":93.913333},{"c":94.015,"h":94.015,"l":93.99,"n":10,"o":93.99,"t":"2026-10-19T15:10:00Z","v":1681,"vw":93.992213},{"c":94.01,"h":94.01,"l":93.9844,"n":9,"o":93.99,"t":"2026-10-19T15:15:00Z","v":875,"vw":93.998868},{"c":94.2,"h":94.2,"l":94.16,"n":7,"o":94.16,"t":"2026-10-19T15:20:00Z","v":590,"vw":94.191615},{"c":94.25,"h":94.2582,"l":94.2,"n":6,"o":94.2,"t":"2026-10-19T15:25:00Z","v":1135,"vw":94.250615},{"c":94.1897,"h":94.27,"l":94.1897,"n":2,"o":94.27,"t":"2026-10-19T15:30:00Z","v":274,"vw":94.219007},{"c":94.27,"h":94.32,"l":94.26,"n":24,"o":94.26,"t":"2026-10-19T15:35:00Z","v":2273,"vw":94.280098},{"c":94.2999,"h":94.3,"l":94.25,"n":11,"o":94.25,"t":"2026-10-19T15:40:00Z","v":12500,"vw":94.292506},{"c":94.265,"h":94.2749,"l":94.2488,"n":13,"o":94.2749,"t":"2026-10-19T15:45:00Z","v":787,"vw":94.266513},{"c":94.24,"h":94.2646,"l":94.24,"n":11,"o":94.26,"t":"2026-10-19T15:50:00Z","v":1684,"vw":94.254427},{"c":94.2332,"h":94.255,"l":94.21,"n":46,"o":94.2179,"t":"2026-10-19T15:55:00Z","v":6102,"vw":94.248437},{"c":94.0711,"h":94.08,"l":94.06,"n":7,"o":94.06,"t":"2026-10-19T16:10:00Z","v":3772,"vw":94.074941},{"c":94.07,"h":94.07,"l":94.07,"n":1,"o":94.07,"t":"2026-10-19T16:15:00Z","v":300,"vw":94.07},{"c":93.99,"h":93.99,"l":93.99,"n":3,"o":93.99,"t":"2026-10-19T16:20:00Z","v":868,"vw":93.99},{"c":94.0499,"h":94.0499,"l":94,"n":6,"o":94,"t":"2026-10-19T16:25:00Z","v":728,"vw":94.016633},{"c":93.93,"h":93.93,"l":93.93,"n":1,"o":93.93,"t":"2026-10-19T16:30:00Z","v":200,"vw":93.93},{"c":94.01,"h":94.01,"l":93.96,"n":8,"o":93.96,"t":"2026-10-19T16:40:00Z","v":2230,"vw":93.997031},{"c":93.8712,"h":93.8712,"l":93.8463,"n":5,"o":93.85,"t":"2026-10-19T16:55:00Z","v":1112,"vw":93.851425},{"c":93.845,"h":93.845,"l":93.845,"n":2,"o":93.845,"t":"2026-10-19T17:00:00Z","v":153,"vw":93.845},{"c":93.845,"h":93.845,"l":93.81,"n":4,"o":93.81,"t":"2026-10-19T17:05:00Z","v":408,"vw":93.835956},{"c":93.8349,"h":93.8554,"l":93.83,"n":7,"o":93.83,"t":"2026-10-19T17:10:00Z","v":847,"vw":93.837991},{"c":93.9399,"h":93.94,"l":93.86,"n":9,"o":93.86,"t":"2026-10-19T17:15:00Z","v":3263,"vw":93.928391},{"c":93.8882,"h":93.9154,"l":93.8882,"n":11,"o":93.91,"t":"2026-10-19T17:25:00Z","v":1366,"vw":93.900787},{"c":93.86,"h":93.86,"l":93.86,"n":1,"o":93.86,"t":"2026-10-19T17:30:00Z","v":500,"vw":93.86},{"c":93.83,"h":93.84,"l":93.81,"n":25,"o":93.84,"t":"2026-10-19T17:35:00Z","v":24609,"vw":93.827434},{"c":93.85,"h":93.86,"l":93.78,"n":13,"o":93.8101,"t":"2026-10-19T17:40:00Z","v":2324,"vw":93.813381},{"c":93.71,"h":93.71,"l":93.71,"n":2,"o":93.71,"t":"2026-10-19T17:45:00Z","v":108,"vw":93.71},{"c":93.79,"h":93.8,"l":93.775,"n":9,"o":93.775,"t":"2026-10-19T17:55:00Z","v":700,"vw":93.784827},{"c":93.79,"h":93.86,"l":93.79,"n":15,"o":93.84,"t":"2026-10-19T18:00:00Z","v":3344,"vw":93.832991},{"c":93.85,"h":93.85,"l":93.85,"n":1,"o":93.85,"t":"2026-10-19T18:15:00Z","v":106,"vw":93.85},{"c":93.735,"h":93.75,"l":93.735,"n":11,"o":93.75,"t":"2026-10-19T18:25:00Z","v":3604,"vw":93.743673},{"c":93.68,"h":93.68,"l":93.68,"n":3,"o":93.68,"t":"2026-10-19T18:35:00Z","v":226,"vw":93.68},{"c":93.77,"h":93.77,"l":93.77,"n":5,"o":93.77,"t":"2026-10-19T18:40:00Z","v":6654,"vw":93.77},{"c":93.87,"h":93.87,"l":93.86,"n":5,"o":93.86,"t":"2026-10-19T18:45:00Z","v":696,"vw":93.86146},{"c":93.8,"h":93.8105,"l":93.8,"n":2,"o":93.8105,"t":"2026-10-19T18:50:00Z","v":948,"vw":93.809392},{"c":93.795,"h":93.795,"l":93.78,"n":3,"o":93.78,"t":"2026-10-19T18:55:00Z","v":347,"vw":93.786329},{"c":93.825,"h":93.85,"l":93.8,"n":11,"o":93.84,"t":"2026-10-19T19:00:00Z","v":1008,"vw":93.825675},{"c":93.79,"h":93.86,"l":93.79,"n":10,"o":93.86,"t":"2026-10-19T19:05:00Z","v":1170,"vw":93.806329},{"c":93.82,"h":93.82,"l":93.79,"n":13,"o":93.79,"t":"2026-10-19T19:10:00Z","v":1183,"vw":93.815265},{"c":93.8499,"h":93.8499,"l":93.81,"n":11,"o":93.81,"t":"2026-10-19T19:15:00Z","v":859,"vw":93.819481},{"c":93.89,"h":93.89,"l":93.84,"n":13,"o":93.875,"t":"2026-10-19T19:20:00Z","v":927,"vw":93.874092},{"c":93.925,"h":93.925,"l":93.91,"n":17,"o":93.915,"t":"2026-10-19T19:25:00Z","v":3289,"vw":93.917062},{"c":93.915,"h":93.92,"l":93.89,"n":40,"o":93.89,"t":"2026-10-19T19:30:00Z","v":5426,"vw":93.903016},{"c":93.935,"h":93.94,"l":93.92,"n":18,"o":93.92,"t":"2026-10-19T19:35:00Z","v":2067,"vw":93.921892},{"c":93.98,"h":93.9851,"l":93.9601,"n":46,"o":93.9601,"t":"2026-10-19T19:40:00Z","v":1626,"vw":93.97486},{"c":93.88,"h":93.925,"l":93.85,"n":21,"o":93.925,"t":"2026-10-19T19:45:00Z","v":2150,"vw":93.871141},{"c":93.75,"h":93.75,"l":93.75,"n":7,"o":93.75,"t":"2026-10-19T19:50:00Z","v":558,"vw":93.75},{"c":93.65,"h":93.759,"l":93.65,"n":44,"o":93.74,"t":"2026-10-19T19:55:00Z","v":4099,"vw":93.682174},{"c":93.7,"h":93.7,"l":93.7,"n":7,"o":93.7,"t":"2026-10-19T20:00:00Z","v":133,"vw":93.7},{"c":93.51,"h":93.56,"l":93.51,"n":5,"o":93.56,"t":"2026-10-20T13:25:00Z","v":2808,"vw":93.527857},{"c":93.51,"h":93.51,"l":93.51,"n":20,"o":93.51,"t":"2026-10-20T13:30:00Z","v":6381,"vw":93.51},{"c":93.65,"h":93.65,"l":93.51,"n":7,"o":93.51,"t":"2026-10-20T13:35:00Z","v":758,"vw":93.54211},{"c":93.59,"h":93.59,"l":93.39,"n":15,"o":93.39,"t":"2026-10-20T13:45:00Z","v":2230,"vw":93.404986},{"c":93.78,"h":93.78,"l":93.705,"n":13,"o":93.71,"t":"2026-10-20T13:50:00Z","v":2368,"vw":93.740485},{"c":94.01,"h":94.01,"l":93.89,"n":13,"o":93.89,"t":"2026-10-20T13:55:00Z","v":1203,"vw":93.944004},{"c":94.04,"h":94.105,"l":93.97,"n":13,"o":93.97,"t":"2026-10-20T14:05:00Z","v":1709,"vw":94.035555},{"c":94.03,"h":94.03,"l":94.015,"n":8,"o":94.015,"t":"2026-10-20T14:10:00Z","v":897,"vw":94.023772},{"c":94.26,"h":94.26,"l":94,"n":37,"o":94,"t":"2026-10-20T14:15:00Z","v":6328,"vw":94.110018},{"c":94.6696,"h":94.6696,"l":94.515,"n":2,"o":94.515,"t":"2026-10-20T14:25:00Z","v":347,"vw":94.580493},{"c":94.74,"h":94.76,"l":94.74,"n":7,"o":94.76,"t":"2026-10-20T14:30:00Z","v":572,"vw":94.756},{"c":94.64,"h":94.64,"l":94.64,"n":1,"o":94.64,"t":"2026-10-20T14:35:00Z","v":800,"vw":94.64},{"c":94.715,"h":94.715,"l":94.65,"n":19,"o":94.65,"t":"2026-10-20T14:40:00Z","v":2572,"vw":94.673377},{"c":94.82,"h":94.86,"l":94.82,"n":8,"o":94.855,"t":"2026-10-20T14:50:00Z","v":1395,"vw":94.843803},{"c":94.9387,"h":94.9387,"l":94.9387,"n":2,"o":94.9387,"t":"2026-10-20T14:55:00Z","v":248,"vw":94.9387},{"c":94.8771,"h":94.8771,"l":94.8771,"n":3,"o":94.8771,"t":"2026-10-20T15:00:00Z","v":121,"vw":94.8771},{"c":94.76,"h":94.76,"l":94.76,"n":1,"o":94.76,"t":"2026-10-20T15:05:00Z","v":250,"vw":94.76},{"c":94.45,"h":94.69,"l":94.45,"n":21,"o":94.6796,"t":"2026-10-20T15:10:00Z","v":1747,"vw":94.579856},{"c":94.5272,"h":94.5272,"l":94.43,"n":8,"o":94.43,"t":"2026-10-20T15:15:00Z","v":612,"vw":94.489934},{"c":94.49,"h":94.5685,"l":94.475,"n":11,"o":94.565,"t":"2026-10-20T15:20:00Z","v":7254,"vw":94.504228},{"c":94.42,"h":94.42,"l":94.42,"n":3,"o":94.42,"t":"2026-10-20T15:30:00Z","v":504,"vw":94.42},{"c":94.3881,"h":94.3881,"l":94.345,"n":7,"o":94.345,"t":"2026-10-20T15:35:00Z","v":670,"vw":94.368489},{"c":94.505,"h":94.505,"l":94.505,"n":3,"o":94.505,"t":"2026-10-20T15:40:00Z","v":138,"vw":94.505},{"c":94.415,"h":94.4482,"l":94.39,"n":15,"o":94.39,"t":"2026-10-20T15:45:00Z","v":3054,"vw":94.417392},{"c":94.5099,"h":94.5099,"l":94.48,"n":5,"o":94.48,"t":"2026-10-20T15:55:00Z","v":677,"vw":94.487752},{"c":94.41,"h":94.46,"l":94.4,"n":16,"o":94.46,"t":"2026-10-20T16:00:00Z","v":1276,"vw":94.438584},{"c":94.375,"h":94.44,"l":94.3501,"n":13,"o":94.44,"t":"2026-10-20T16:10:00Z","v":1662,"vw":94.394775},{"c":94.3,"h":94.43,"l":94.29,"n":24,"o":94.42,"t":"2026-10-20T16:15:00Z","v":5223,"vw":94.370758},{"c":94.25,"h":94.25,"l":94.25,"n":6,"o":94.25,"t":"2026-10-20T16:20:00Z","v":140,"vw":94.25},{"c":94.38,"h":94.38,"l":94.31,"n":6,"o":94.31,"t":"2026-10-20T16:25:00Z","v":828,"vw":94.37125},{"c":94.42,"h":94.42,"l":94.415,"n":5,"o":94.415,"t":"2026-10-20T16:30:00Z","v":306,"vw":94.417358},{"c":94.44,"h":94.475,"l":94.44,"n":5,"o":94.475,"t":"2026-10-20T16:35:00Z","v":353,"vw":94.464198},{"c":94.45,"h":94.45,"l":94.45,"n":5,"o":94.45,"t":"2026-10-20T16:40:00Z","v":353,"vw":94.45},{"c":94.46,"h":94.46,"l":94.46,"n":2,"o":94.46,"t":"2026-10-20T16:45:00Z","v":421,"vw":94.46},{"c":94.44,"h":94.46,"l":94.44,"n":9,"o":94.45,"t":"2026-10-20T16:50:00Z","v":362,"vw":94.45},{"c":94.28,"h":94.29,"l":94.28,"n":14,"o":94.285,"t":"2026-10-20T16:55:00Z","v":1243,"vw":94.284076},{"c":94.2859,"h":94.3,"l":94.2859,"n":6,"o":94.3,"t":"2026-10-20T17:00:00Z","v":886,"vw":94.287595},{"c":94.2405,"h":94.31,"l":94.2405,"n":9,"o":94.31,"t":"2026-10-20T17:05:00Z","v":1331,"vw":94.253245},{"c":94.285,"h":94.305,"l":94.23,"n":13,"o":94.24,"t":"2026-10-20T17:10:00Z","v":1155,"vw":94.272168},{"c":94.33,"h":94.33,"l":94.31,"n":5,"o":94.31,"t":"2026-10-20T17:15:00Z","v":1027,"vw":94.313667},{"c":94.35,"h":94.36,"l":94.35,"n":11,"o":94.36,"t":"2026-10-20T17:20:00Z","v":683,"vw":94.358009},{"c":94.36,"h":94.36,"l":94.33,"n":10,"o":94.33,"t":"2026-10-20T17:25:00Z","v":907,"vw":94.356042},{"c":94.41,"h":94.41,"l":94.38,"n":4,"o":94.38,"t":"2026-10-20T17:30:00Z","v":830,"vw":94.38375},{"c":94.43,"h":94.43,"l":94.405,"n":6,"o":94.405,"t":"2026-10-20T17:35:00Z","v":516,"vw":94.410319},{"c":94.46,"h":94.4904,"l":94.46,"n":34,"o":94.46,"t":"2026-10-20T17:45:00Z","v":1407,"vw":94.467503},{"c":94.5499,"h":94.5499,"l":94.496,"n":11,"o":94.496,"t":"2026-10-20T17:50:00Z","v":2663,"vw":94.501076},{"c":94.5353,"h":94.5353,"l":94.51,"n":5,"o":94.51,"t":"2026-10-20T17:55:00Z","v":251,"vw":94.52265},{"c":94.48,"h":94.5547,"l":94.48,"n":17,"o":94.5547,"t":"2026-10-20T18:00:00Z","v":1306,"vw":94.500128},{"c":94.49,"h":94.49,"l":94.48,"n":4,"o":94.48,"t":"2026-10-20T18:05:00Z","v":249,"vw":94.485816},{"c":94.56,"h":94.585,"l":94.56,"n":9,"o":94.58,"t":"2026-10-20T18:15:00Z","v":933,"vw":94.578767},{"c":94.51,"h":94.545,"l":94.51,"n":5,"o":94.52,"t":"2026-10-20T18:20:00Z","v":701,"vw":94.522306},{"c":94.52,"h":94.52,"l":94.52,"n":3,"o":94.52,"t":"2026-10-20T18:25:00Z","v":161,"vw":94.52},{"c":94.523,"h":94.523,"l":94.4801,"n":10,"o":94.5,"t":"2026-10-20T18:30:00Z","v":1599,"vw":94.493529},{"c":94.49,"h":94.5,"l":94.48,"n":19,"o":94.5,"t":"2026-10-20T18:35:00Z","v":2283,"vw":94.481779},{"c":94.47,"h":94.47,"l":94.47,"n":1,"o":94.47,"t":"2026-10-20T18:40:00Z","v":100,"vw":94.47},{"c":94.5,"h":94.5,"l":94.41,"n":7,"o":94.41,"t":"2026-10-20T18:45:00Z","v":1261,"vw":94.433333},{"c":94.492,"h":94.492,"l":94.492,"n":5,"o":94.492,"t":"2026-10-20T18:50:00Z","v":344,"vw":94.492},{"c":94.52,"h":94.555,"l":94.52,"n":9,"o":94.555,"t":"2026-10-20T18:55:00Z","v":975,"vw":94.545721},{"c":94.54,"h":94.54,"l":94.54,"n":8,"o":94.54,"t":"2026-10-20T19:00:00Z","v":432,"vw":94.54},{"c":94.56,"h":94.585,"l":94.5541,"n":17,"o":94.5541,"t":"2026-10-20T19:05:00Z","v":1916,"vw":94.562449},{"c":94.53,"h":94.58,"l":94.53,"n":26,"o":94.56,"t":"2026-10-20T19:10:00Z","v":5470,"vw":94.575821},{"c":94.54,"h":94.54,"l":94.53,"n":24,"o":94.53,"t":"2026-10-20T19:15:00Z","v":3694,"vw":94.53318},{"c":94.47,"h":94.48,"l":94.47,"n":10,"o":94.475,"t":"2026-10-20T19:20:00Z","v":1409,"vw":94.477731},{"c":94.47,"h":94.506,"l":94.47,"n":18,"o":94.48,"t":"2026-10-20T19:25:00Z","v":1665,"vw":94.488209},{"c":94.47,"h":94.4944,"l":94.46,"n":13,"o":94.46,"t":"2026-10-20T19:30:00Z","v":1192,"vw":94.475926},{"c":94.42,"h":94.43,"l":94.39,"n":37,"o":94.43,"t":"2026-10-20T19:35:00Z","v":2872,"vw":94.406214},{"c":94.47,"h":94.47,"l":94.43,"n":13,"o":94.43,"t":"2026-10-20T19:40:00Z","v":1166,"vw":94.441715},{"c":94.46,"h":94.4787,"l":94.46,"n":6,"o":94.4787,"t":"2026-10-20T19:45:00Z","v":349,"vw":94.472946},{"c":94.5,"h":94.51,"l":94.5,"n":23,"o":94.5,"t":"2026-10-20T19:50:00Z","v":965,"vw":94.504083},{"c":94.45,"h":94.46,"l":94.41,"n":59,"o":94.44,"t":"2026-10-20T19:55:00Z","v":3463,"vw":94.427504},{"c":94.44,"h":94.44,"l":94.44,"n":5,"o":94.44,"t":"2026-10-20T20:00:00Z","v":1331,"vw":94.44},{"c":95.12,"h":95.23,"l":95.12,"n":22,"o":95.18,"t":"2026-10-21T13:30:00Z","v":6481,"vw":95.182298},{"c":95.07,"h":95.07,"l":95.07,"n":5,"o":95.07,"t":"2026-10-21T13:35:00Z","v":303,"vw":95.07},{"c":95.11,"h":95.34,"l":95.11,"n":17,"o":95.23,"t":"2026-10-21T13:40:00Z","v":3576,"vw":95.252061},{"c":95.295,"h":95.3,"l":95.26,"n":13,"o":95.26,"t":"2026-10-21T13:45:00Z","v":1688,"vw":95.288944},{"c":95.3299,"h":95.33,"l":95.285,"n":13,"o":95.29,"t":"2026-10-21T13:50:00Z","v":5833,"vw":95.305518},{"c":95.3199,"h":95.3199,"l":95.3199,"n":3,"o":95.3199,"t":"2026-10-21T13:55:00Z","v":230,"vw":95.3199},{"c":95.24,"h":95.25,"l":95.155,"n":13,"o":95.155,"t":"2026-10-21T14:00:00Z","v":4380,"vw":95.23062},{"c":95.04,"h":95.05,"l":95.03,"n":7,"o":95.04,"t":"2026-10-21T14:05:00Z","v":1560,"vw":95.047027},{"c":95.135,"h":95.135,"l":95.06,"n":19,"o":95.06,"t":"2026-10-21T14:10:00Z","v":1572,"vw":95.084864},{"c":95.12,"h":95.145,"l":95.12,"n":4,"o":95.145,"t":"2026-10-21T14:15:00Z","v":1132,"vw":95.142768},{"c":95.26,"h":95.26,"l":95.18,"n":12,"o":95.19,"t":"2026-10-21T14:20:00Z","v":1431,"vw":95.215685},{"c":95.205,"h":95.23,"l":95.17,"n":10,"o":95.17,"t":"2026-10-21T14:25:00Z","v":1878,"vw":95.195798},{"c":95.325,"h":95.325,"l":95.24,"n":34,"o":95.24,"t":"2026-10-21T14:30:00Z","v":1777,"vw":95.256014},{"c":95.23,"h":95.2505,"l":95.23,"n":26,"o":95.24,"t":"2026-10-21T14:35:00Z","v":3107,"vw":95.246137},{"c":95.285,"h":95.29,"l":95.24,"n":9,"o":95.24,"t":"2026-10-21T14:40:00Z","v":445,"vw":95.275},{"c":95.37,"h":95.37,"l":95.28,"n":9,"o":95.28,"t":"2026-10-21T14:45:00Z","v":757,"vw":95.324286},{"c":95.29,"h":95.33,"l":95.2768,"n":15,"o":95.33,"t":"2026-10-21T14:55:00Z","v":2493,"vw":95.298448},{"c":95.26,"h":95.26,"l":95.18,"n":8,"o":95.24,"t":"2026-10-21T15:00:00Z","v":421,"vw":95.221176},{"c":95.22,"h":95.295,"l":95.22,"n":7,"o":95.295,"t":"2026-10-21T15:05:00Z","v":718,"vw":95.253393},{"c":95.28,"h":95.31,"l":95.28,"n":13,"o":95.29,"t":"2026-10-21T15:10:00Z","v":1356,"vw":95.301508},{"c":95.31,"h":95.31,"l":95.31,"n":6,"o":95.31,"t":"2026-10-21T15:15:00Z","v":179,"vw":95.31},{"c":95.25,"h":95.25,"l":95.22,"n":5,"o":95.22,"t":"2026-10-21T15:20:00Z","v":399,"vw":95.240769},{"c":95.32,"h":95.32,"l":95.26,"n":21,"o":95.28,"t":"2026-10-21T15:25:00Z","v":2646,"vw":95.274164},{"c":95.29,"h":95.335,"l":95.26,"n":7,"o":95.335,"t":"2026-10-21T15:30:00Z","v":410,"vw":95.286287},{"c":95.4069,"h":95.4103,"l":95.4069,"n":4,"o":95.4103,"t":"2026-10-21T15:35:00Z","v":431,"vw":95.408224},{"c":95.415,"h":95.4286,"l":95.39,"n":6,"o":95.4286,"t":"2026-10-21T15:40:00Z","v":605,"vw":95.415128},{"c":95.47,"h":95.47,"l":95.44,"n":7,"o":95.44,"t":"2026-10-21T15:45:00Z","v":345,"vw":95.456667},{"c":95.48,"h":95.52,"l":95.48,"n":7,"o":95.52,"t":"2026-10-21T15:50:00Z","v":824,"vw":95.49768},{"c":95.5,"h":95.5,"l":95.4746,"n":5,"o":95.4746,"t":"2026-10-21T15:55:00Z","v":273,"vw":95.484561},{"c":95.45,"h":95.45,"l":95.45,"n":3,"o":95.45,"t":"2026-10-21T16:00:00Z","v":166,"vw":95.45},{"c":95.38,"h":95.38,"l":95.38,"n":5,"o":95.38,"t":"2026-10-21T16:05:00Z","v":520,"vw":95.38},{"c":95.43,"h":95.43,"l":95.39,"n":6,"o":95.39,"t":"2026-10-21T16:10:00Z","v":327,"vw":95.41},{"c":95.41,"h":95.43,"l":95.41,"n":4,"o":95.43,"t":"2026-10-21T16:15:00Z","v":662,"vw":95.4132},{"c":95.42,"h":95.4296,"l":95.42,"n":34,"o":95.42,"t":"2026-10-21T16:20:00Z","v":3139,"vw":95.4241},{"c":95.39,"h":95.39,"l":95.365,"n":11,"o":95.385,"t":"2026-10-21T16:25:00Z","v":1282,"vw":95.379599},{"c":95.71,"h":95.72,"l":95.37,"n":45,"o":95.37,"t":"2026-10-21T16:35:00Z","v":3701,"vw":95.619343},{"c":95.52,"h":95.64,"l":95.5081,"n":18,"o":95.64,"t":"2026-10-21T16:40:00Z","v":1461,"vw":95.536489},{"c":95.485,"h":95.5,"l":95.485,"n":2,"o":95.5,"t":"2026-10-21T16:45:00Z","v":323,"vw":95.489644},{"c":95.53,"h":95.54,"l":95.53,"n":4,"o":95.54,"t":"2026-10-21T16:55:00Z","v":434,"vw":95.532949},{"c":95.5276,"h":95.5276,"l":95.5,"n":17,"o":95.51,"t":"2026-10-21T17:00:00Z","v":2112,"vw":95.515235},{"c":95.535,"h":95.535,"l":95.515,"n":6,"o":95.515,"t":"2026-10-21T17:05:00Z","v":1920,"vw":95.530848},{"c":95.595,"h":95.5956,"l":95.56,"n":16,"o":95.5956,"t":"2026-10-21T17:10:00Z","v":2512,"vw":95.579972},{"c":95.6,"h":95.633,"l":95.59,"n":21,"o":95.595,"t":"2026-10-21T17:15:00Z","v":2745,"vw":95.599},{"c":95.635,"h":95.635,"l":95.62,"n":10,"o":95.62,"t":"2026-10-21T17:20:00Z","v":485,"vw":95.624792},{"c":95.645,"h":95.645,"l":95.64,"n":4,"o":95.64,"t":"2026-10-21T17:25:00Z","v":328,"vw":95.641711},{"c":95.617,"h":95.62,"l":95.617,"n":13,"o":95.62,"t":"2026-10-21T17:30:00Z","v":560,"vw":95.619133},{"c":95.6448,"h":95.6448,"l":95.6448,"n":2,"o":95.6448,"t":"2026-10-21T17:35:00Z","v":201,"vw":95.6448},{"c":95.66,"h":95.66,"l":95.6223,"n":9,"o":95.6223,"t":"2026-10-21T17:40:00Z","v":1190,"vw":95.629411},{"c":95.62,"h":95.65,"l":95.62,"n":5,"o":95.65,"t":"2026-10-21T17:45:00Z","v":614,"vw":95.625},{"c":95.67,"h":95.67,"l":95.67,"n":1,"o":95.67,"t":"2026-10-21T17:50:00Z","v":113,"vw":95.67},{"c":95.66,"h":95.66,"l":95.66,"n":3,"o":95.66,"t":"2026-10-21T17:55:00Z","v":185,"vw":95.66},{"c":95.59,"h":95.67,"l":95.59,"n":10,"o":95.67,"t":"2026-10-21T18:00:00Z","v":1074,"vw":95.644266},{"c":95.64,"h":95.6425,"l":95.64,"n":8,"o":95.64,"t":"2026-10-21T18:05:00Z","v":634,"vw":95.6405},{"c":95.68,"h":95.68,"l":95.68,"n":2,"o":95.68,"t":"2026-10-21T18:10:00Z","v":200,"vw":95.68},{"c":95.745,"h":95.745,"l":95.73,"n":10,"o":95.73,"t":"2026-10-21T18:15:00Z","v":378,"vw":95.738421},{"c":95.6901,"h":95.73,"l":95.69,"n":11,"o":95.73,"t":"2026-10-21T18:20:00Z","v":2379,"vw":95.691751},{"c":95.7051,"h":95.7051,"l":95.6864,"n":7,"o":95.69,"t":"2026-10-21T18:25:00Z","v":478,"vw":95.691981},{"c":95.7,"h":95.715,"l":95.7,"n":11,"o":95.7048,"t":"2026-10-21T18:30:00Z","v":828,"vw":95.70932},{"c":95.71,"h":95.71,"l":95.7,"n":9,"o":95.71,"t":"2026-10-21T18:35:00Z","v":769,"vw":95.708615},{"c":95.745,"h":95.745,"l":95.745,"n":3,"o":95.745,"t":"2026-10-21T18:40:00Z","v":204,"vw":95.745},{"c":95.61,"h":95.68,"l":95.61,"n":17,"o":95.68,"t":"2026-10-21T18:45:00Z","v":1471,"vw":95.640909},{"c":95.52,"h":95.552,"l":95.51,"n":14,"o":95.552,"t":"2026-10-21T18:50:00Z","v":1565,"vw":95.522148},{"c":95.32,"h":95.43,"l":95.32,"n":21,"o":95.43,"t":"2026-10-21T18:55:00Z","v":3416,"vw":95.33479},{"c":95.12,"h":95.31,"l":95.12,"n":27,"o":95.31,"t":"2026-10-21T19:00:00Z","v":1693,"vw":95.160584},{"c":95.12,"h":95.14,"l":95.05,"n":8,"o":95.14,"t":"2026-10-21T19:05:00Z","v":1533,"vw":95.069324},{"c":95.12,"h":95.13,"l":95.105,"n":14,"o":95.105,"t":"2026-10-21T19:10:00Z","v":775,"vw":95.120482},{"c":95.33,"h":95.33,"l":95.17,"n":24,"o":95.17,"t":"2026-10-21T19:15:00Z","v":2910,"vw":95.26573},{"c":95.29,"h":95.325,"l":95.225,"n":50,"o":95.3,"t":"2026-10-21T19:20:00Z","v":5027,"vw":95.280501},{"c":95.39,"h":95.4,"l":95.315,"n":15,"o":95.315,"t":"2026-10-21T19:25:00Z","v":5450,"vw":95.394715},{"c":95.4,"h":95.4,"l":95.4,"n":2,"o":95.4,"t":"2026-10-21T19:30:00Z","v":155,"vw":95.4},{"c":95.45,"h":95.45,"l":95.425,"n":10,"o":95.425,"t":"2026-10-21T19:35:00Z","v":1227,"vw":95.438418},{"c":95.405,"h":95.4372,"l":95.39,"n":36,"o":95.4372,"t":"2026-10-21T19:40:00Z","v":1948,"vw":95.416305},{"c":95.45,"h":95.47,"l":95.43,"n":14,"o":95.43,"t":"2026-10-21T19:45:00Z","v":690,"vw":95.450508},{"c":95.43,"h":95.5015,"l":95.43,"n":24,"o":95.48,"t":"2026-10-21T19:50:00Z","v":2295,"vw":95.475163},{"c":95.34,"h":95.37,"l":95.34,"n":17,"o":95.37,"t":"2026-10-21T19:55:00Z","v":929,"vw":95.350308},{"c":95.34,"h":95.34,"l":95.34,"n":7,"o":95.34,"t":"2026-10-21T20:00:00Z","v":271,"vw":95.34},{"c":94.43,"h":94.43,"l":94.43,"n":14,"o":94.43,"t":"2026-10-22T13:30:00Z","v":1691,"vw":94.43},{"c":94.445,"h":94.465,"l":94.445,"n":5,"o":94.465,"t":"2026-10-22T13:35:00Z","v":244,"vw":94.454585},{"c":94.244,"h":94.47,"l":94.244,"n":5,"o":94.47,"t":"2026-10-22T13:40:00Z","v":8553,"vw":94.465505},{"c":94.25,"h":94.25,"l":94.19,"n":20,"o":94.19,"t":"2026-10-22T13:45:00Z","v":2430,"vw":94.197595},{"c":94.27,"h":94.27,"l":94.18,"n":50,"o":94.18,"t":"2026-10-22T13:50:00Z","v":6551,"vw":94.220081},{"c":94.36,"h":94.37,"l":94.36,"n":6,"o":94.37,"t":"2026-10-22T13:55:00Z","v":775,"vw":94.361538},{"c":94.3668,"h":94.3668,"l":94.25,"n":9,"o":94.25,"t":"2026-10-22T14:00:00Z","v":884,"vw":94.289162},{"c":94.375,"h":94.375,"l":94.375,"n":1,"o":94.375,"t":"2026-10-22T14:05:00Z","v":176,"vw":94.375},{"c":94.16,"h":94.16,"l":94.1166,"n":10,"o":94.1202,"t":"2026-10-22T14:10:00Z","v":1628,"vw":94.137958},{"c":94.09,"h":94.14,"l":94.09,"n":9,"o":94.14,"t":"2026-10-22T14:15:00Z","v":633,"vw":94.117942},{"c":93.84,"h":94,"l":93.84,"n":18,"o":94,"t":"2026-10-22T14:20:00Z","v":1452,"vw":93.891545},{"c":93.49,"h":93.8199,"l":93.49,"n":19,"o":93.8199,"t":"2026-10-22T14:25:00Z","v":645,"vw":93.709279},{"c":93.48,"h":93.48,"l":93.44,"n":6,"o":93.44,"t":"2026-10-22T14:35:00Z","v":1085,"vw":93.448903},{"c":93.655,"h":93.655,"l":93.655,"n":2,"o":93.655,"t":"2026-10-22T14:40:00Z","v":252,"vw":93.655},{"c":93.65,"h":93.69,"l":93.59,"n":12,"o":93.6,"t":"2026-10-22T14:50:00Z","v":1823,"vw":93.625631},{"c":93.705,"h":93.7422,"l":93.64,"n":9,"o":93.7422,"t":"2026-10-22T14:55:00Z","v":1327,"vw":93.689015},{"c":93.61,"h":93.695,"l":93.61,"n":3,"o":93.695,"t":"2026-10-22T15:00:00Z","v":456,"vw":93.652031},{"c":93.645,"h":93.645,"l":93.595,"n":10,"o":93.62,"t":"2026-10-22T15:05:00Z","v":1050,"vw":93.616691},{"c":93.5,"h":93.57,"l":93.48,"n":18,"o":93.57,"t":"2026-10-22T15:10:00Z","v":1099,"vw":93.532003},{"c":93.665,"h":93.665,"l":93.61,"n":18,"o":93.61,"t":"2026-10-22T15:15:00Z","v":2280,"vw":93.613179},{"c":93.69,"h":93.69,"l":93.69,"n":3,"o":93.69,"t":"2026-10-22T15:25:00Z","v":1102,"vw":93.69},{"c":93.66,"h":93.66,"l":93.655,"n":11,"o":93.655,"t":"2026-10-22T15:30:00Z","v":689,"vw":93.656838},{"c":93.6881,"h":93.76,"l":93.6881,"n":5,"o":93.76,"t":"2026-10-22T15:35:00Z","v":620,"vw":93.748309},{"c":93.67,"h":93.67,"l":93.63,"n":7,"o":93.63,"t":"2026-10-22T15:40:00Z","v":925,"vw":93.660769},{"c":93.81,"h":93.86,"l":93.81,"n":6,"o":93.86,"t":"2026-10-22T15:50:00Z","v":924,"vw":93.823942},{"c":93.985,"h":93.985,"l":93.985,"n":4,"o":93.985,"t":"2026-10-22T15:55:00Z","v":172,"vw":93.985},{"c":94.005,"h":94.01,"l":94.005,"n":3,"o":94.01,"t":"2026-10-22T16:00:00Z","v":658,"vw":94.006911},{"c":94.02,"h":94.02,"l":94.02,"n":2,"o":94.02,"t":"2026-10-22T16:10:00Z","v":638,"vw":94.02},{"c":94.05,"h":94.05,"l":94.015,"n":14,"o":94.015,"t":"2026-10-22T16:15:00Z","v":590,"vw":94.024097},{"c":94.09,"h":94.09,"l":94.07,"n":8,"o":94.07,"t":"2026-10-22T16:20:00Z","v":329,"vw":94.083333},{"c":94.04,"h":94.11,"l":94.04,"n":7,"o":94.11,"t":"2026-10-22T16:25:00Z","v":1152,"vw":94.057388},{"c":93.94,"h":93.94,"l":93.94,"n":3,"o":93.94,"t":"2026-10-22T16:30:00Z","v":480,"vw":93.94},{"c":93.7,"h":93.76,"l":93.7,"n":12,"o":93.73,"t":"2026-10-22T16:40:00Z","v":1384,"vw":93.720728},{"c":93.61,"h":93.61,"l":93.56,"n":3,"o":93.56,"t":"2026-10-22T16:45:00Z","v":410,"vw":93.581446},{"c":93.73,"h":93.73,"l":93.57,"n":6,"o":93.57,"t":"2026-10-22T16:50:00Z","v":1273,"vw":93.629213},{"c":93.85,"h":93.85,"l":93.85,"n":2,"o":93.85,"t":"2026-10-22T16:55:00Z","v":537,"vw":93.85},{"c":93.875,"h":93.875,"l":93.875,"n":1,"o":93.875,"t":"2026-10-22T17:00:00Z","v":346,"vw":93.875},{"c":93.686,"h":93.686,"l":93.686,"n":1,"o":93.686,"t":"2026-10-22T17:05:00Z","v":224,"vw":93.686},{"c":93.69,"h":93.7077,"l":93.66,"n":7,"o":93.66,"t":"2026-10-22T17:10:00Z","v":995,"vw":93.691927},{"c":93.78,"h":93.78,"l":93.78,"n":1,"o":93.78,"t":"2026-10-22T17:15:00Z","v":135,"vw":93.78},{"c":93.685,"h":93.685,"l":93.685,"n":3,"o":93.685,"t":"2026-10-22T17:25:00Z","v":182,"vw":93.685},{"c":93.89,"h":93.89,"l":93.89,"n":2,"o":93.89,"t":"2026-10-22T17:30:00Z","v":101,"vw":93.89},{"c":93.81,"h":93.81,"l":93.76,"n":15,"o":93.76,"t":"2026-10-22T17:40:00Z","v":2753,"vw":93.792939},{"c":93.77,"h":93.79,"l":93.77,"n":12,"o":93.775,"t":"2026-10-22T17:45:00Z","v":1115,"vw":93.773606},{"c":93.695,"h":93.695,"l":93.695,"n":7,"o":93.695,"t":"2026-10-22T17:50:00Z","v":1126,"vw":93.695},{"c":93.7252,"h":93.7438,"l":93.71,"n":9,"o":93.74,"t":"2026-10-22T17:55:00Z","v":3650,"vw":93.727974},{"c":93.5,"h":93.6949,"l":93.5,"n":15,"o":93.68,"t":"2026-10-22T18:00:00Z","v":1184,"vw":93.657339},{"c":93.6699,"h":93.6699,"l":93.53,"n":22,"o":93.53,"t":"2026-10-22T18:05:00Z","v":2880,"vw":93.629564},{"c":93.65,"h":93.65,"l":93.62,"n":4,"o":93.62,"t":"2026-10-22T18:10:00Z","v":366,"vw":93.640031},{"c":93.735,"h":93.74,"l":93.64,"n":12,"o":93.64,"t":"2026-10-22T18:15:00Z","v":1447,"vw":93.721956},{"c":93.8,"h":93.8,"l":93.795,"n":7,"o":93.795,"t":"2026-10-22T18:20:00Z","v":1322,"vw":93.799355},{"c":93.6722,"h":93.75,"l":93.6722,"n":6,"o":93.75,"t":"2026-10-22T18:25:00Z","v":374,"vw":93.718236},{"c":93.62,"h":93.62,"l":93.57,"n":36,"o":93.585,"t":"2026-10-22T18:30:00Z","v":6014,"vw":93.588084},{"c":93.59,"h":93.625,"l":93.58,"n":10,"o":93.625,"t":"2026-10-22T18:35:00Z","v":1848,"vw":93.607676},{"c":93.6,"h":93.6099,"l":93.588,"n":16,"o":93.6099,"t":"2026-10-22T18:40:00Z","v":1455,"vw":93.60255},{"c":93.5923,"h":93.5982,"l":93.5923,"n":5,"o":93.5982,"t":"2026-10-22T18:50:00Z","v":1473,"vw":93.597479},{"c":93.58,"h":93.679,"l":93.58,"n":36,"o":93.62,"t":"2026-10-22T18:55:00Z","v":1781,"vw":93.633548},{"c":93.47,"h":93.5095,"l":93.47,"n":6,"o":93.5095,"t":"2026-10-22T19:00:00Z","v":4707,"vw":93.506203},{"c":93.72,"h":93.72,"l":93.58,"n":25,"o":93.6,"t":"2026-10-22T19:10:00Z","v":3146,"vw":93.623393},{"c":93.715,"h":93.74,"l":93.715,"n":8,"o":93.74,"t":"2026-10-22T19:15:00Z","v":3295,"vw":93.735256},{"c":93.7821,"h":93.7821,"l":93.7,"n":8,"o":93.7,"t":"2026-10-22T19:20:00Z","v":1159,"vw":93.741347},{"c":93.84,"h":93.86,"l":93.73,"n":212,"o":93.76,"t":"2026-10-22T19:25:00Z","v":21572,"vw":93.784331},{"c":93.77,"h":93.79,"l":93.77,"n":20,"o":93.78,"t":"2026-10-22T19:30:00Z","v":1260,"vw":93.785},{"c":93.71,"h":93.7595,"l":93.69,"n":14,"o":93.7595,"t":"2026-10-22T19:35:00Z","v":2100,"vw":93.719208},{"c":93.72,"h":93.72,"l":93.67,"n":17,"o":93.67,"t":"2026-10-22T19:40:00Z","v":616,"vw":93.700891},{"c":93.67,"h":93.7291,"l":93.67,"n":13,"o":93.7291,"t":"2026-10-22T19:45:00Z","v":524,"vw":93.70048},{"c":93.9,"h":94,"l":93.8,"n":52,"o":93.8,"t":"2026-10-22T19:50:00Z","v":4925,"vw":93.917371},{"c":93.99,"h":93.99,"l":93.925,"n":83,"o":93.96,"t":"2026-10-22T19:55:00Z","v":5275,"vw":93.958494},{"c":93.94,"h":93.94,"l":93.94,"n":6,"o":93.94,"t":"2026-10-22T20:00:00Z","v":250,"vw":93.94}],"history":[{"c":74.47,"h":74.91,"l":74.19,"n":854,"o":74.82,"t":"2024-10-21T04:00:00Z","v":72449,"vw":74.491986},{"c":74.04,"h":74.17,"l":73.7754,"n":1240,"o":74.15,"t":"2024-10-22T04:00:00Z","v":83374,"vw":74.044182},{"c":73.52,"h":73.9298,"l":73.1,"n":1001,"o":73.72,"t":"2024-10-23T04:00:00Z","v":73589,"vw":73.577344},{"c":73.6,"h":73.94,"l":73.46,"n":1371,"o":73.87,"t":"2024-10-24T04:00:00Z","v":101789,"vw":73.693068},{"c":73.53,"h":74.32,"l":73.43,"n":1388,"o":74.18,"t":"2024-10-25T04:00:00Z","v":133304,"vw":73.73948},{"c":74,"h":74.3,"l":73.9421,"n":1199,"o":74.02,"t":"2024-10-28T04:00:00Z","v":119591,"vw":74.039772},{"c":74.1,"h":74.24,"l":73.63,"n":869,"o":73.84,"t":"2024-10-29T04:00:00Z","v":80674,"vw":74.080776},{"c":73.81,"h":74.36,"l":73.71,"n":885,"o":73.71,"t":"2024-10-30T04:00:00Z","v":57018,"vw":74.050084},{"c":72.66,"h":73.53,"l":72.66,"n":1133,"o":73.53,"t":"2024-10-31T04:00:00Z","v":71025,"vw":73.075891},{"c":72.91,"h":73.5,"l":72.85,"n":1086,"o":72.99,"t":"2024-11-01T04:00:00Z","v":144428,"vw":73.15129},{"c":73.07,"h":73.36,"l":72.705,"n":5847,"o":72.86,"t":"2024-11-04T05:00:00Z","v":831926,"vw":73.123129},{"c":74.37,"h":74.37,"l":73.15,"n":1465,"o":73.22,"t":"2024-11-05T05:00:00Z","v":169296,"vw":74.075762},{"c":76.55,"h":76.59,"l":75.57,"n":1952,"o":76.2,"t":"2024-11-06T05:00:00Z","v":186707,"vw":76.129764},{"c":77.1,"h":77.33,"l":76.82,"n":1590,"o":76.93,"t":"2024-11-07T05:00:00Z","v":260252,"vw":77.090327},{"c":77.86,"h":77.99,"l":77,"n":1194,"o":77.13,"t":"2024-11-08T05:00:00Z","v":108397,"vw":77.678758},{"c":78.73,"h":78.92,"l":78.25,"n":1525,"o":78.37,"t":"2024-11-11T05:00:00Z","v":223116,"vw":78.783006},{"c":78.29,"h":78.707,"l":77.8981,"n":1446,"o":78.44,"t":"2024-11-12T05:00:00Z","v":108614,"vw":78.305434},{"c":78.27,"h":78.97,"l":78.135,"n":1161,"o":78.49,"t":"2024-11-13T05:00:00Z","v":85200,"vw":78.666195},{"c":77.34,"h":78.18,"l":77.28,"n":1272,"o":78.18,"t":"2024-11-14T05:00:00Z","v":87768,"vw":77.737931},{"c":76.66,"h":77.18,"l":76.44,"n":1125,"o":77.17,"t":"2024-11-15T05:00:00Z","v":149477,"vw":76.597142},{"c":77.05,"h":77.185,"l":76.45,"n":997,"o":76.74,"t":"2024-11-18T05:00:00Z","v":77349,"vw":76.944189},{"c":77.39,"h":77.53,"l":76.26,"n":1013,"o":76.37,"t":"2024-11-19T05:00:00Z","v":102667,"vw":77.272648},{"c":77.85,"h":77.85,"l":76.95,"n":1449,"o":77.63,"t":"2024-11-20T05:00:00Z","v":180818,"vw":77.447493},{"c":78.87,"h":79.0998,"l":77.97,"n":1311,"o":78.41,"t":"2024-11-21T05:00:00Z","v":130092,"vw":78.830705},{"c":79.81,"h":79.92,"l":79.13,"n":1470,"o":79.13,"t":"2024-11-22T05:00:00Z","v":135321,"vw":79.642549},{"c":80.59,"h":80.9658,"l":80.3866,"n":1186,"o":80.69,"t":"2024-11-25T05:00:00Z","v":127628,"vw":80.685653},{"c":80.5,"h":80.5,"l":80.19,"n":932,"o":80.38,"t":"2024-11-26T05:00:00Z","v":71882,"vw":80.358062},{"c":80.23,"h":80.69,"l":79.98,"n":1027,"o":80.5,"t":"2024-11-27T05:00:00Z","v":99089,"vw":80.280564},{"c":80.44,"h":80.7399,"l":80.44,"n":437,"o":80.5,"t":"2024-11-29T05:00:00Z","v":26194,"vw":80.585197},{"c":80.36,"h":80.5574,"l":80.28,"n":1622,"o":80.48,"t":"2024-12-02T05:00:00Z","v":169623,"vw":80.473564},{"c":80.51,"h":80.6799,"l":80.201,"n":1003,"o":80.33,"t":"2024-12-03T05:00:00Z","v":93580,"vw":80.525013},{"c":81.32,"h":81.32,"l":80.8369,"n":1125,"o":80.87,"t":"2024-12-04T05:00:00Z","v":115073,"vw":81.024077},{"c":80.83,"h":81.37,"l":80.75,"n":1263,"o":81.37,"t":"2024-12-05T05:00:00Z","v":154143,"vw":81.02259},{"c":81.45,"h":81.61,"l":81.31,"n":1197,"o":81.31,"t":"2024-12-06T05:00:00Z","v":107279,"vw":81.425512},{"c":80.54,"h":81.68,"l":80.42,"n":1433,"o":81.68,"t":"2024-12-09T05:00:00Z","v":111424,"vw":80.933067},{"c":79.56,"h":80.46,"l":79.5473,"n":1118,"o":80.46,"t":"2024-12-10T05:00:00Z","v":102954,"vw":79.969126},{"c":80.21,"h":80.349,"l":80.05,"n":1093,"o":80.25,"t":"2024-12-11T05:00:00Z","v":107571,"vw":80.240799},{"c":79.85,"h":80.22,"l":79.85,"n":1073,"o":80.03,"t":"2024-12-12T05:00:00Z","v":91947,"vw":80.055053},{"c":79.39,"h":79.93,"l":79.2,"n":1149,"o":79.93,"t":"2024-12-13T05:00:00Z","v":80654,"vw":79.412067},{"c":79.57,"h":79.8679,"l":79.39,"n":1244,"o":79.53,"t":"2024-12-16T05:00:00Z","v":104918,"vw":79.686649},{"c":78.71,"h":79,"l":78.5823,"n":1191,"o":78.97,"t":"2024-12-17T05:00:00Z","v":112067,"vw":78.796957},{"c":75.62,"h":78.78,"l":75.61,"n":2243,"o":78.64,"t":"2024-12-18T05:00:00Z","v":168781,"vw":77.400758},{"c":75.67,"h":76.78,"l":75.57,"n":1844,"o":76.32,"t":"2024-12-19T05:00:00Z","v":287317,"vw":75.998615},{"c":76.88,"h":77.35,"l":75.235,"n":1276,"o":75.24,"t":"2024-12-20T05:00:00Z","v":116361,"vw":76.682366},{"c":76.77,"h":76.77,"l":76.04,"n":1353,"o":76.69,"t":"2024-12-23T05:00:00Z","v":159044,"vw":76.473051},{"c":77.47,"h":77.47,"l":76.66,"n":797,"o":76.78,"t":"2024-12-24T05:00:00Z","v":85193,"vw":77.014173},{"c":77.46,"h":77.53,"l":76.965,"n":775,"o":77.01,"t":"2024-12-26T05:00:00Z","v":57183,"vw":77.345603},{"c":76.58,"h":77.14,"l":76.09,"n":1192,"o":76.95,"t":"2024-12-27T05:00:00Z","v":168995,"vw":76.340048},{"c":75.66,"h":76.0999,"l":74.94,"n":1642,"o":75.78,"t":"2024-12-30T05:00:00Z","v":279576,"vw":75.368531},{"c":75.53,"h":76.06,"l":75.25,"n":1227,"o":76.06,"t":"2024-12-31T05:00:00Z","v":101312,"vw":75.561665},{"c":75.46,"h":76.2899,"l":75.0701,"n":1591,"o":76.12,"t":"2025-01-02T05:00:00Z","v":91037,"vw":75.655565},{"c":76.64,"h":76.7389,"l":75.7101,"n":1427,"o":75.9,"t":"2025-01-03T05:00:00Z","v":160143,"vw":76.36851},{"c":76.95,"h":77.45,"l":76.8,"n":1546,"o":77.16,"t":"2025-01-06T05:00:00Z","v":141986,"vw":77.126132},{"c":76.15,"h":77.1843,"l":75.79,"n":1711,"o":77.12,"t":"2025-01-07T05:00:00Z","v":136898,"vw":76.448767},{"c":76.57,"h":76.6093,"l":75.6301,"n":1522,"o":76.06,"t":"2025-01-08T05:00:00Z","v":373516,"vw":76.098713},{"c":75.33,"h":75.75,"l":75.0422,"n":1815,"o":75.66,"t":"2025-01-10T05:00:00Z","v":177656,"vw":75.388077},{"c":75.45,"h":75.54,"l":74.5011,"n":1405,"o":74.71,"t":"2025-01-13T05:00:00Z","v":206402,"vw":75.091975},{"c":76.18,"h":76.45,"l":75.6,"n":1277,"o":76.02,"t":"2025-01-14T05:00:00Z","v":110555,"vw":76.018178},{"c":77.03,"h":77.6999,"l":76.9501,"n":1264,"o":77.58,"t":"2025-01-15T05:00:00Z","v":116801,"vw":77.249409},{"c":77.76,"h":77.9494,"l":77.035,"n":1401,"o":77.18,"t":"2025-01-16T05:00:00Z","v":98055,"vw":77.76799},{"c":78.3,"h":78.5559,"l":78.14,"n":1654,"o":78.35,"t":"2025-01-17T05:00:00Z","v":123721,"vw":78.343509},{"c":79.38,"h":79.47,"l":78.63,"n":2414,"o":78.85,"t":"2025-01-21T05:00:00Z","v":192396,"vw":79.209155},{"c":79.47,"h":79.79,"l":79.44,"n":1594,"o":79.63,"t":"2025-01-22T05:00:00Z","v":166546,"vw":79.633922},{"c":79.75,"h":79.75,"l":78.9973,"n":1904,"o":79.35,"t":"2025-01-23T05:00:00Z","v":348627,"vw":79.531699},{"c":79.58,"h":79.95,"l":79.44,"n":1528,"o":79.71,"t":"2025-01-24T05:00:00Z","v":202663,"vw":79.631104},{"c":78.62,"h":78.89,"l":78.0526,"n":1774,"o":78.17,"t":"2025-01-27T05:00:00Z","v":158289,"vw":78.454123},{"c":79.14,"h":79.425,"l":78.3118,"n":1767,"o":78.61,"t":"2025-01-28T05:00:00Z","v":130639,"vw":79.109676},{"c":78.98,"h":79.2999,"l":78.63,"n":2410,"o":79.08,"t":"2025-01-29T05:00:00Z","v":151083,"vw":79.053073},{"c":79.82,"h":80.1688,"l":79.39,"n":1192,"o":79.5,"t":"2025-01-30T05:00:00Z","v":133277,"vw":79.822845},{"c":79.38,"h":80.3795,"l":79.2917,"n":1360,"o":79.99,"t":"2025-01-31T05:00:00Z","v":106917,"vw":79.87777},{"c":79.02,"h":79.31,"l":77.785,"n":2397,"o":77.97,"t":"2025-02-03T05:00:00Z","v":176416,"vw":78.858562},{"c":79.09,"h":79.3399,"l":78.93,"n":1355,"o":78.93,"t":"2025-02-04T05:00:00Z","v":198589,"vw":79.1465},{"c":79.89,"h":79.89,"l":79.0257,"n":1529,"o":79.41,"t":"2025-02-05T05:00:00Z","v":131708,"vw":79.651988},{"c":79.99,"h":80.2092,"l":79.35,"n":1394,"o":80.08,"t":"2025-02-06T05:00:00Z","v":166709,"vw":79.793938},{"c":79.73,"h":80.4798,"l":79.54,"n":1204,"o":80.32,"t":"2025-02-07T05:00:00Z","v":86668,"vw":79.927179},{"c":79.98,"h":80.23,"l":79.74,"n":1184,"o":80.23,"t":"2025-02-10T05:00:00Z","v":147367,"vw":79.938381},{"c":79.43,"h":79.5285,"l":79.07,"n":1191,"o":79.48,"t":"2025-02-11T05:00:00Z","v":105344,"vw":79.309603},{"c":79.13,"h":79.13,"l":78.3012,"n":1192,"o":78.4,"t":"2025-02-12T05:00:00Z","v":95200,"vw":78.835752},{"c":79.72,"h":79.72,"l":78.91,"n":1118,"o":79.39,"t":"2025-02-13T05:00:00Z","v":103276,"vw":79.286874},{"c":79.56,"h":79.8789,"l":79.5237,"n":870,"o":79.76,"t":"2025-02-14T05:00:00Z","v":114374,"vw":79.737293},{"c":79.91,"h":79.98,"l":79.57,"n":1477,"o":79.9,"t":"2025-02-18T05:00:00Z","v":176251,"vw":79.755645},{"c":79.79,"h":79.91,"l":79.42,"n":1694,"o":79.71,"t":"2025-02-19T05:00:00Z","v":176851,"vw":79.646701},{"c":78.69,"h":79.55,"l":78.21,"n":1787,"o":79.53,"t":"2025-02-20T05:00:00Z","v":132389,"vw":78.543165},{"c":76.8,"h":78.91,"l":76.58,"n":2176,"o":78.91,"t":"2025-02-21T05:00:00Z","v":208026,"vw":77.407915},{"c":76.39,"h":76.95,"l":75.83,"n":2306,"o":76.93,"t":"2025-02-24T05:00:00Z","v":191529,"vw":76.497932},{"c":75.97,"h":76.48,"l":75.28,"n":1920,"o":76.32,"t":"2025-02-25T05:00:00Z","v":145833,"vw":75.936526},{"c":76.44,"h":77.17,"l":76.21,"n":1578,"o":76.37,"t":"2025-02-26T05:00:00Z","v":150151,"vw":76.525147},{"c":75.39,"h":76.7848,"l":75.31,"n":1819,"o":76.72,"t":"2025-02-27T05:00:00Z","v":185059,"vw":76.146756},{"c":76.44,"h":76.44,"l":75.16,"n":1497,"o":75.47,"t":"2025-02-28T05:00:00Z","v":151820,"vw":75.70254},{"c":75.04,"h":77.045,"l":74.72,"n":2151,"o":76.92,"t":"2025-03-03T05:00:00Z","v":326481,"vw":76.149097},{"c":74.16,"h":75.3789,"l":73.1501,"n":2634,"o":74.5,"t":"2025-03-04T05:00:00Z","v":444956,"vw":73.854248},{"c":75.12,"h":75.3187,"l":73.885,"n":1696,"o":74.14,"t":"2025-03-05T05:00:00Z","v":142127,"vw":74.700554},{"c":73.25,"h":74.7582,"l":73.1,"n":2130,"o":74.13,"t":"2025-03-06T05:00:00Z","v":169107,"vw":73.645326},{"c":73.45,"h":73.69,"l":71.76,"n":1702,"o":73.08,"t":"2025-03-07T05:00:00Z","v":148112,"vw":72.998677},{"c":71.3,"h":72.6831,"l":70.7928,"n":1972,"o":72.47,"t":"2025-03-10T04:00:00Z","v":345896,"vw":71.79754},{"c":70.95,"h":71.825,"l":70.4128,"n":1830,"o":71.35,"t":"2025-03-11T04:00:00Z","v":234938,"vw":71.304383},{"c":71.22,"h":71.9,"l":70.55,"n":1390,"o":71.86,"t":"2025-03-12T04:00:00Z","v":218206,"vw":71.244612},{"c":69.69,"h":71.01,"l":69.4902,"n":1337,"o":71.01,"t":"2025-03-13T04:00:00Z","v":223745,"vw":69.960738},{"c":71.45,"h":71.56,"l":70.52,"n":1096,"o":70.57,"t":"2025-03-14T04:00:00Z","v":125423,"vw":71.272945},{"c":72.67,"h":73.0363,"l":71.39,"n":1405,"o":71.39,"t":"2025-03-17T04:00:00Z","v":145040,"vw":72.627902},{"c":71.71,"h":72.25,"l":71.35,"n":1243,"o":72.25,"t":"2025-03-18T04:00:00Z","v":118032,"vw":71.7043},{"c":72.73,"h":73.268,"l":71.78,"n":931,"o":71.89,"t":"2025-03-19T04:00:00Z","v":119085,"vw":72.513117},{"c":72.53,"h":73.1891,"l":72.315,"n":1137,"o":72.32,"t":"2025-03-20T04:00:00Z","v":98727,"vw":72.706293},{"c":72.41,"h":72.49,"l":71.5473,"n":1143,"o":71.84,"t":"2025-03-21T04:00:00Z","v":499519,"vw":72.300534},{"c":74.14,"h":74.28,"l":73.44,"n":1498,"o":73.44,"t":"2025-03-24T04:00:00Z","v":131416,"vw":74.014212},{"c":74.11,"h":74.41,"l":73.81,"n":1290,"o":74.25,"t":"2025-03-25T04:00:00Z","v":91040,"vw":74.062259},{"c":73.28,"h":74.28,"l":73.047,"n":1325,"o":74.14,"t":"2025-03-26T04:00:00Z","v":168398,"vw":73.579629},{"c":72.66,"h":73.511,"l":72.465,"n":1133,"o":73.12,"t":"2025-03-27T04:00:00Z","v":298482,"vw":73.261577},{"c":71.29,"h":72.5629,"l":71.03,"n":1041,"o":72.48,"t":"2025-03-28T04:00:00Z","v":80189,"vw":71.437451},{"c":71.43,"h":71.64,"l":69.764,"n":1169,"o":70.38,"t":"2025-03-31T04:00:00Z","v":167971,"vw":70.982717},{"c":71.89,"h":71.97,"l":70.535,"n":1317,"o":71.25,"t":"2025-04-01T04:00:00Z","v":147700,"vw":71.438389},{"c":72.82,"h":73.07,"l":71.04,"n":1073,"o":71.04,"t":"2025-04-02T04:00:00Z","v":98489,"vw":72.343358},{"c":68.88,"h":70.39,"l":68.685,"n":1863,"o":70,"t":"2025-04-03T04:00:00Z","v":156969,"vw":69.437374},{"c":64.83,"h":67.1486,"l":64.55,"n":3474,"o":67,"t":"2025-04-04T04:00:00Z","v":964217,"vw":66.138161},{"c":64.48,"h":66.9999,"l":61.65,"n":4597,"o":62.76,"t":"2025-04-07T04:00:00Z","v":650436,"vw":64.267551},{"c":63.36,"h":66.8387,"l":62.44,"n":2887,"o":66.73,"t":"2025-04-08T04:00:00Z","v":349670,"vw":64.861416},{"c":69.2,"h":69.615,"l":62.6001,"n":2758,"o":62.77,"t":"2025-04-09T04:00:00Z","v":346851,"vw":65.337057},{"c":66.95,"h":67.98,"l":65.1,"n":2890,"o":67.79,"t":"2025-04-10T04:00:00Z","v":252467,"vw":66.986125},{"c":68,"h":68.18,"l":66.01,"n":1614,"o":66.82,"t":"2025-04-11T04:00:00Z","v":194798,"vw":67.397414},{"c":68.79,"h":69.21,"l":68,"n":1359,"o":69.15,"t":"2025-04-14T04:00:00Z","v":110698,"vw":68.732294},{"c":68.83,"h":69.4116,"l":68.56,"n":1139,"o":68.77,"t":"2025-04-15T04:00:00Z","v":113843,"vw":68.887748},{"c":67.81,"h":68.8874,"l":67.155,"n":1472,"o":68.29,"t":"2025-04-16T04:00:00Z","v":123495,"vw":68.047881},{"c":68.2,"h":68.68,"l":67.765,"n":1220,"o":68.02,"t":"2025-04-17T04:00:00Z","v":174855,"vw":68.30157},{"c":66.47,"h":67.69,"l":65.7835,"n":1479,"o":67.69,"t":"2025-04-21T04:00:00Z","v":167481,"vw":66.316141},{"c":68.43,"h":68.68,"l":67.3401,"n":1077,"o":67.37,"t":"2025-04-22T04:00:00Z","v":108804,"vw":68.00351},{"c":69.46,"h":71.215,"l":69.23,"n":1215,"o":70.12,"t":"2025-04-23T04:00:00Z","v":152708,"vw":69.812279},{"c":71.17,"h":71.2686,"l":69.57,"n":1238,"o":69.6,"t":"2025-04-24T04:00:00Z","v":151567,"vw":70.927461},{"c":71.21,"h":71.3369,"l":70.6175,"n":889,"o":70.98,"t":"2025-04-25T04:00:00Z","v":104745,"vw":71.048682},{"c":71.38,"h":71.7399,"l":70.6401,"n":1748,"o":71.33,"t":"2025-04-28T04:00:00Z","v":266886,"vw":70.956998},{"c":71.86,"h":72.01,"l":71.1282,"n":1121,"o":71.14,"t":"2025-04-29T04:00:00Z","v":86287,"vw":71.668926},{"c":71.81,"h":72,"l":70.2447,"n":938,"o":70.7,"t":"2025-04-30T04:00:00Z","v":142058,"vw":71.185638},{"c":72.18,"h":72.96,"l":72.06,"n":1220,"o":72.36,"t":"2025-05-01T04:00:00Z","v":75785,"vw":72.557647},{"c":73.58,"h":73.78,"l":73.01,"n":1307,"o":73.09,"t":"2025-05-02T04:00:00Z","v":182118,"vw":73.51762},{"c":73.56,"h":73.98,"l":72.9203,"n":1214,"o":73.02,"t":"2025-05-05T04:00:00Z","v":203419,"vw":73.753621},{"c":72.95,"h":73.51,"l":72.56,"n":2092,"o":72.75,"t":"2025-05-06T04:00:00Z","v":902896,"vw":73.053536},{"c":73.53,"h":73.65,"l":72.93,"n":856,"o":73.13,"t":"2025-05-07T04:00:00Z","v":192213,"vw":73.361968},{"c":74.44,"h":75.16,"l":74.0427,"n":910,"o":74.24,"t":"2025-05-08T04:00:00Z","v":79529,"vw":74.622936},{"c":74.34,"h":74.8775,"l":74.17,"n":766,"o":74.8,"t":"2025-05-09T04:00:00Z","v":65957,"vw":74.435858},{"c":76.75,"h":76.82,"l":76.075,"n":1191,"o":76.82,"t":"2025-05-12T04:00:00Z","v":109499,"vw":76.543549},{"c":77.56,"h":77.8861,"l":76.92,"n":1488,"o":76.92,"t":"2025-05-13T04:00:00Z","v":108823,"vw":77.685023},{"c":77.49,"h":77.67,"l":77.28,"n":956,"o":77.58,"t":"2025-05-14T04:00:00Z","v":86355,"vw":77.470694},{"c":77.82,"h":77.82,"l":77.02,"n":1044,"o":77.16,"t":"2025-05-15T04:00:00Z","v":91813,"vw":77.479839},{"c":78.6,"h":78.6299,"l":77.7686,"n":863,"o":77.84,"t":"2025-05-16T04:00:00Z","v":105668,"vw":78.392163},{"c":78.65,"h":78.77,"l":77.63,"n":1718,"o":77.63,"t":"2025-05-19T04:00:00Z","v":497658,"vw":78.488978},{"c":78.29,"h":78.5691,"l":77.945,"n":1026,"o":78.35,"t":"2025-05-20T04:00:00Z","v":93901,"vw":78.232708},{"c":76.6,"h":77.86,"l":76.48,"n":1099,"o":77.68,"t":"2025-05-21T04:00:00Z","v":78073,"vw":77.224936},{"c":76.67,"h":77.08,"l":76.26,"n":1293,"o":76.6,"t":"2025-05-22T04:00:00Z","v":132801,"vw":76.735256},{"c":76.12,"h":76.331,"l":75.43,"n":941,"o":75.47,"t":"2025-05-23T04:00:00Z","v":85612,"vw":75.922277},{"c":77.42,"h":77.5,"l":76.69,"n":1233,"o":77.07,"t":"2025-05-27T04:00:00Z","v":103082,"vw":77.280498},{"c":76.9,"h":77.5588,"l":76.8572,"n":1003,"o":77.36,"t":"2025-05-28T04:00:00Z","v":81518,"vw":77.15685},{"c":77.03,"h":77.47,"l":76.56,"n":1131,"o":77.47,"t":"2025-05-29T04:00:00Z","v":96799,"vw":76.943637},{"c":77.23,"h":77.32,"l":76.32,"n":776,"o":76.82,"t":"2025-05-30T04:00:00Z","v":59023,"vw":76.883398},{"c":77.35,"h":77.36,"l":76.0505,"n":1005,"o":76.9,"t":"2025-06-02T04:00:00Z","v":55875,"vw":77.006853},{"c":78.19,"h":78.21,"l":77.16,"n":1008,"o":77.43,"t":"2025-06-03T04:00:00Z","v":71993,"vw":77.97417},{"c":78.21,"h":78.6,"l":78.04,"n":875,"o":78.31,"t":"2025-06-04T04:00:00Z","v":55423,"vw":78.447125},{"c":78.14,"h":78.7299,"l":77.88,"n":879,"o":78.45,"t":"2025-06-05T04:00:00Z","v":102414,"vw":78.411538},{"c":78.73,"h":78.9197,"l":78.46,"n":1517,"o":78.83,"t":"2025-06-06T04:00:00Z","v":93977,"vw":78.723327},{"c":78.35,"h":78.89,"l":78.17,"n":1027,"o":78.89,"t":"2025-06-09T04:00:00Z","v":86870,"vw":78.590035},{"c":78.46,"h":78.565,"l":78.08,"n":760,"o":78.56,"t":"2025-06-10T04:00:00Z","v":59631,"vw":78.391515},{"c":78.16,"h":78.727,"l":77.9701,"n":763,"o":78.55,"t":"2025-06-11T04:00:00Z","v":83388,"vw":78.367637},{"c":78.24,"h":78.35,"l":77.83,"n":821,"o":77.83,"t":"2025-06-12T04:00:00Z","v":76252,"vw":78.200189},{"c":77.15,"h":77.967,"l":76.98,"n":822,"o":77.34,"t":"2025-06-13T04:00:00Z","v":60410,"vw":77.52638},{"c":77.94,"h":78.19,"l":77.59,"n":1223,"o":77.63,"t":"2025-06-16T04:00:00Z","v":93052,"vw":77.976562},{"c":77.33,"h":77.82,"l":77.1456,"n":1239,"o":77.43,"t":"2025-06-17T04:00:00Z","v":134510,"vw":77.495299},{"c":77.52,"h":77.95,"l":77.24,"n":1022,"o":77.36,"t":"2025-06-18T04:00:00Z","v":88253,"vw":77.586346},{"c":77.54,"h":78.0686,"l":77.2,"n":1604,"o":77.98,"t":"2025-06-20T04:00:00Z","v":262071,"vw":77.529276},{"c":78.12,"h":78.12,"l":76.9,"n":1382,"o":77.34,"t":"2025-06-23T04:00:00Z","v":178697,"vw":77.854629},{"c":79.21,"h":79.23,"l":78.33,"n":1126,"o":78.66,"t":"2025-06-24T04:00:00Z","v":99653,"vw":78.906938},{"c":78.61,"h":79.2,"l":78.42,"n":1445,"o":79.19,"t":"2025-06-25T04:00:00Z","v":152469,"vw":78.677256},{"c":79.31,"h":79.31,"l":78.65,"n":1140,"o":78.81,"t":"2025-06-26T04:00:00Z","v":110436,"vw":79.079328},{"c":79.67,"h":80.04,"l":79.15,"n":1189,"o":79.28,"t":"2025-06-27T04:00:00Z","v":120952,"vw":79.546887},{"c":80.23,"h":80.33,"l":79.68,"n":1267,"o":79.87,"t":"2025-06-30T04:00:00Z","v":101237,"vw":79.982725},{"c":80.19,"h":80.4899,"l":79.9199,"n":1492,"o":79.98,"t":"2025-07-01T04:00:00Z","v":117906,"vw":80.286897},{"c":80.46,"h":80.54,"l":79.9414,"n":1509,"o":80.15,"t":"2025-07-02T04:00:00Z","v":92538,"vw":80.355651},{"c":81.29,"h":81.3297,"l":80.77,"n":700,"o":80.78,"t":"2025-07-03T04:00:00Z","v":51637,"vw":81.154892},{"c":80.93,"h":81.26,"l":80.39,"n":2070,"o":81.03,"t":"2025-07-07T04:00:00Z","v":235151,"vw":80.839353},{"c":80.69,"h":81.08,"l":80.53,"n":2090,"o":80.94,"t":"2025-07-08T04:00:00Z","v":141751,"vw":80.705242},{"c":81.06,"h":81.1,"l":80.535,"n":1329,"o":80.98,"t":"2025-07-09T04:00:00Z","v":84754,"vw":80.872396},{"c":80.95,"h":81.3093,"l":80.67,"n":1117,"o":81.05,"t":"2025-07-10T04:00:00Z","v":196027,"vw":81.20072},{"c":80.21,"h":80.69,"l":80.21,"n":1049,"o":80.53,"t":"2025-07-11T04:00:00Z","v":63701,"vw":80.438057},{"c":80.73,"h":80.8765,"l":80.07,"n":1179,"o":80.21,"t":"2025-07-14T04:00:00Z","v":78519,"vw":80.694634},{"c":79.98,"h":81.0105,"l":79.93,"n":1121,"o":80.96,"t":"2025-07-15T04:00:00Z","v":77465,"vw":80.332934},{"c":80.39,"h":80.4299,"l":79.3132,"n":1176,"o":80.21,"t":"2025-07-16T04:00:00Z","v":72884,"vw":80.001597},{"c":81.13,"h":81.3089,"l":80.46,"n":1210,"o":80.46,"t":"2025-07-17T04:00:00Z","v":98765,"vw":80.993496},{"c":81.63,"h":81.7273,"l":81.2999,"n":1131,"o":81.63,"t":"2025-07-18T04:00:00Z","v":150159,"vw":81.528363},{"c":81.2,"h":81.88,"l":81.12,"n":1244,"o":81.82,"t":"2025-07-21T04:00:00Z","v":88292,"vw":81.542806},{"c":81.51,"h":81.65,"l":80.8133,"n":1151,"o":81.25,"t":"2025-07-22T04:00:00Z","v":67530,"vw":81.400663},{"c":82.06,"h":82.1,"l":81.7043,"n":1119,"o":81.87,"t":"2025-07-23T04:00:00Z","v":122698,"vw":81.901357},{"c":82.05,"h":82.3,"l":81.96,"n":1595,"o":82.13,"t":"2025-07-24T04:00:00Z","v":232754,"vw":82.22812},{"c":82.77,"h":82.84,"l":82.1628,"n":945,"o":82.48,"t":"2025-07-25T04:00:00Z","v":54564,"vw":82.62844},{"c":82.57,"h":82.92,"l":82.46,"n":1344,"o":82.92,"t":"2025-07-28T04:00:00Z","v":101406,"vw":82.6429},{"c":82.33,"h":82.77,"l":82.06,"n":867,"o":82.68,"t":"2025-07-29T04:00:00Z","v":58350,"vw":82.3368},{"c":82.13,"h":82.7994,"l":81.74,"n":1186,"o":82.46,"t":"2025-07-30T04:00:00Z","v":76594,"vw":82.365115},{"c":81.71,"h":82.7889,"l":81.58,"n":958,"o":82.31,"t":"2025-07-31T04:00:00Z","v":82836,"vw":82.230723},{"c":80.3,"h":80.75,"l":79.55,"n":1559,"o":80.67,"t":"2025-08-01T04:00:00Z","v":128894,"vw":80.22166},{"c":81.59,"h":81.63,"l":80.81,"n":1251,"o":80.81,"t":"2025-08-04T04:00:00Z","v":107298,"vw":81.432792},{"c":80.97,"h":81.78,"l":80.7609,"n":948,"o":81.78,"t":"2025-08-05T04:00:00Z","v":54318,"vw":81.074973},{"c":81.06,"h":81.1688,"l":80.4145,"n":740,"o":80.96,"t":"2025-08-06T04:00:00Z","v":55803,"vw":80.949321},{"c":80.72,"h":81.81,"l":80.23,"n":920,"o":81.8,"t":"2025-08-07T04:00:00Z","v":61064,"vw":80.836712},{"c":80.22,"h":80.91,"l":80.17,"n":920,"o":80.91,"t":"2025-08-08T04:00:00Z","v":78219,"vw":80.431187},{"c":79.89,"h":80.6199,"l":79.81,"n":1183,"o":80.36,"t":"2025-08-11T04:00:00Z","v":148498,"vw":80.098872},{"c":80.81,"h":80.81,"l":80.01,"n":919,"o":80.15,"t":"2025-08-12T04:00:00Z","v":79216,"vw":80.522878},{"c":81.5,"h":81.55,"l":80.6014,"n":1144,"o":81.11,"t":"2025-08-13T04:00:00Z","v":98109,"vw":81.098638},{"c":80.83,"h":81.0393,"l":80.54,"n":1134,"o":80.92,"t":"2025-08-14T04:00:00Z","v":86897,"vw":80.792914},{"c":80.72,"h":80.91,"l":80.6,"n":955,"o":80.85,"t":"2025-08-15T04:00:00Z","v":68444,"vw":80.795759},{"c":81.01,"h":81.13,"l":80.5991,"n":965,"o":80.72,"t":"2025-08-18T04:00:00Z","v":67847,"vw":80.983092},{"c":80.84,"h":81.4,"l":80.6202,"n":960,"o":80.99,"t":"2025-08-19T04:00:00Z","v":62515,"vw":80.874178},{"c":80.78,"h":80.88,"l":80.18,"n":982,"o":80.78,"t":"2025-08-20T04:00:00Z","v":65877,"vw":80.688199},{"c":80.5,"h":80.67,"l":80.2127,"n":803,"o":80.39,"t":"2025-08-21T04:00:00Z","v":58459,"vw":80.489965},{"c":81.88,"h":82.25,"l":80.7264,"n":677,"o":80.73,"t":"2025-08-22T04:00:00Z","v":42542,"vw":81.873203},{"c":81.28,"h":81.8799,"l":81.28,"n":1075,"o":81.8,"t":"2025-08-25T04:00:00Z","v":105718,"vw":81.5575},{"c":81.54,"h":81.61,"l":81.28,"n":993,"o":81.29,"t":"2025-08-26T04:00:00Z","v":81408,"vw":81.428751},{"c":81.89,"h":82.07,"l":81.61,"n":1023,"o":81.61,"t":"2025-08-27T04:00:00Z","v":71019,"vw":81.92586},{"c":82.51,"h":82.57,"l":82.16,"n":1377,"o":82.23,"t":"2025-08-28T04:00:00Z","v":102834,"vw":82.391935},{"c":82.02,"h":82.5282,"l":81.73,"n":1112,"o":82.34,"t":"2025-08-29T04:00:00Z","v":66443,"vw":81.973191},{"c":81.44,"h":81.44,"l":80.8,"n":1900,"o":81.01,"t":"2025-09-02T04:00:00Z","v":101603,"vw":81.173013},{"c":81.29,"h":81.47,"l":80.85,"n":1291,"o":81.38,"t":"2025-09-03T04:00:00Z","v":83106,"vw":81.107202},{"c":82.01,"h":82.01,"l":81.11,"n":1699,"o":81.35,"t":"2025-09-04T04:00:00Z","v":2416620,"vw":81.899733},{"c":81.86,"h":82.51,"l":81.19,"n":1599,"o":82.28,"t":"2025-09-05T04:00:00Z","v":169863,"vw":81.58733},{"c":82.36,"h":82.415,"l":81.83,"n":1259,"o":82.09,"t":"2025-09-08T04:00:00Z","v":109020,"vw":82.160053},{"c":82.36,"h":82.4199,"l":81.79,"n":1365,"o":82.29,"t":"2025-09-09T04:00:00Z","v":99405,"vw":82.09718},{"c":82.15,"h":82.92,"l":81.82,"n":957,"o":82.51,"t":"2025-09-10T04:00:00Z","v":55936,"vw":82.263132},{"c":83.25,"h":83.26,"l":82.35,"n":854,"o":82.35,"t":"2025-09-11T04:00:00Z","v":67236,"vw":83.08271},{"c":82.47,"h":83.05,"l":82.47,"n":755,"o":83.02,"t":"2025-09-12T04:00:00Z","v":56027,"vw":82.68288},{"c":82.57,"h":82.9899,"l":82.485,"n":914,"o":82.68,"t":"2025-09-15T04:00:00Z","v":161566,"vw":82.609697},{"c":82.03,"h":82.4,"l":81.78,"n":1085,"o":82.4,"t":"2025-09-16T04:00:00Z","v":66856,"vw":81.957875},{"c":81.97,"h":82.84,"l":81.3885,"n":1190,"o":82.12,"t":"2025-09-17T04:00:00Z","v":79084,"vw":82.195425},{"c":82.71,"h":82.99,"l":82.31,"n":915,"o":82.31,"t":"2025-09-18T04:00:00Z","v":86521,"vw":82.756242},{"c":82.65,"h":82.9048,"l":82.2106,"n":834,"o":82.87,"t":"2025-09-19T04:00:00Z","v":59107,"vw":82.564507},{"c":82.86,"h":82.9487,"l":82.0806,"n":1147,"o":82.33,"t":"2025-09-22T04:00:00Z","v":85561,"vw":82.643847},{"c":82.51,"h":83.0969,"l":82.3785,"n":879,"o":82.83,"t":"2025-09-23T04:00:00Z","v":80082,"vw":82.609475},{"c":81.91,"h":82.7085,"l":81.88,"n":922,"o":82.61,"t":"2025-09-24T04:00:00Z","v":67135,"vw":82.201454},{"c":81.31,"h":81.4,"l":80.86,"n":1270,"o":81.36,"t":"2025-09-25T04:00:00Z","v":102232,"vw":81.250813},{"c":82.1,"h":82.1348,"l":81.4,"n":1125,"o":81.4,"t":"2025-09-26T04:00:00Z","v":93336,"vw":81.775429},{"c":82.73,"h":82.78,"l":82.27,"n":1246,"o":82.59,"t":"2025-09-29T04:00:00Z","v":102654,"vw":82.594087},{"c":82.73,"h":82.73,"l":82.04,"n":969,"o":82.6,"t":"2025-09-30T04:00:00Z","v":72930,"vw":82.400805},{"c":82.38,"h":82.5773,"l":82.175,"n":1043,"o":82.35,"t":"2025-10-01T04:00:00Z","v":90435,"vw":82.362166},{"c":83,"h":83,"l":82.37,"n":1039,"o":82.52,"t":"2025-10-02T04:00:00Z","v":68985,"vw":82.755862},{"c":82.98,"h":83.4424,"l":82.88,"n":1296,"o":83.14,"t":"2025-10-03T04:00:00Z","v":87627,"vw":83.16621},{"c":83.28,"h":83.66,"l":82.88,"n":1350,"o":83.46,"t":"2025-10-06T04:00:00Z","v":85293,"vw":83.346599},{"c":82.71,"h":83.5774,"l":82.22,"n":1148,"o":83.46,"t":"2025-10-07T04:00:00Z","v":81898,"vw":82.66704},{"c":83.45,"h":83.52,"l":82.673,"n":856,"o":82.93,"t":"2025-10-08T04:00:00Z","v":963888,"vw":83.403789},{"c":82.94,"h":83.52,"l":82.8,"n":1293,"o":83.41,"t":"2025-10-09T04:00:00Z","v":102749,"vw":82.985654},{"c":80.93,"h":83.4391,"l":80.87,"n":3477,"o":83.16,"t":"2025-10-10T04:00:00Z","v":152922,"vw":81.893465},{"c":81.97,"h":82.17,"l":81.56,"n":1363,"o":81.65,"t":"2025-10-13T04:00:00Z","v":70068,"vw":81.900893},{"c":82.33,"h":82.7986,"l":80.9529,"n":1245,"o":81.06,"t":"2025-10-14T04:00:00Z","v":74768,"vw":82.260167},{"c":82.43,"h":83.24,"l":81.94,"n":1099,"o":82.83,"t":"2025-10-15T04:00:00Z","v":66456,"vw":82.583039},{"c":81.63,"h":82.8399,"l":81.29,"n":1405,"o":82.68,"t":"2025-10-16T04:00:00Z","v":105011,"vw":81.990342},{"c":81.73,"h":81.82,"l":81.02,"n":2023,"o":81.4,"t":"2025-10-17T04:00:00Z","v":143179,"vw":81.532363},{"c":82.63,"h":82.8194,"l":82.23,"n":962,"o":82.23,"t":"2025-10-20T04:00:00Z","v":59630,"vw":82.574994},{"c":83.03,"h":83.2092,"l":82.355,"n":1675,"o":82.57,"t":"2025-10-21T04:00:00Z","v":136910,"vw":82.984278},{"c":82.06,"h":83.06,"l":81.64,"n":1624,"o":83.06,"t":"2025-10-22T04:00:00Z","v":326373,"vw":82.09249},{"c":82.68,"h":82.825,"l":82.02,"n":1202,"o":82.07,"t":"2025-10-23T04:00:00Z","v":159774,"vw":82.376349},{"c":83.08,"h":83.5799,"l":83.08,"n":903,"o":83.53,"t":"2025-10-24T04:00:00Z","v":70753,"vw":83.334975},{"c":83.68,"h":83.76,"l":83.47,"n":967,"o":83.72,"t":"2025-10-27T04:00:00Z","v":92026,"vw":83.602262},{"c":83.02,"h":83.5,"l":82.96,"n":1357,"o":83.46,"t":"2025-10-28T04:00:00Z","v":102906,"vw":83.256688},{"c":82.24,"h":82.9295,"l":81.91,"n":1920,"o":82.77,"t":"2025-10-29T04:00:00Z","v":203957,"vw":82.376918},{"c":81.53,"h":82.55,"l":81.49,"n":1487,"o":81.58,"t":"2025-10-30T04:00:00Z","v":128935,"vw":82.077782},{"c":82.37,"h":82.56,"l":81.75,"n":1395,"o":81.75,"t":"2025-10-31T04:00:00Z","v":95600,"vw":82.139768},{"c":82.18,"h":82.41,"l":81.2919,"n":1599,"o":82.39,"t":"2025-11-03T05:00:00Z","v":102767,"vw":82.018087},{"c":81.06,"h":81.58,"l":80.955,"n":1585,"o":81.28,"t":"2025-11-04T05:00:00Z","v":135176,"vw":81.175389},{"c":81.47,"h":81.7699,"l":80.91,"n":1537,"o":80.93,"t":"2025-11-05T05:00:00Z","v":148204,"vw":81.501503},{"c":80.53,"h":81.5299,"l":80.28,"n":2108,"o":81.31,"t":"2025-11-06T05:00:00Z","v":139692,"vw":80.748909},{"c":81.29,"h":81.29,"l":79.7767,"n":1225,"o":80.05,"t":"2025-11-07T05:00:00Z","v":83313,"vw":80.417473},{"c":81.99,"h":82.21,"l":81.27,"n":1222,"o":81.84,"t":"2025-11-10T05:00:00Z","v":94298,"vw":81.849296},{"c":81.99,"h":82.2076,"l":81.74,"n":882,"o":81.82,"t":"2025-11-11T05:00:00Z","v":77963,"vw":81.97804},{"c":81.96,"h":82.44,"l":81.91,"n":817,"o":82.11,"t":"2025-11-12T05:00:00Z","v":139955,"vw":82.310452},{"c":80.17,"h":81.59,"l":80.08,"n":1022,"o":81.58,"t":"2025-11-13T05:00:00Z","v":66909,"vw":80.643791},{"c":80.06,"h":80.6999,"l":79.3101,"n":1296,"o":79.45,"t":"2025-11-14T05:00:00Z","v":231946,"vw":80.337936},{"c":78.63,"h":79.96,"l":78.305,"n":1352,"o":79.79,"t":"2025-11-17T05:00:00Z","v":92094,"vw":79.000675},{"c":78.57,"h":79.06,"l":78.06,"n":1592,"o":78.26,"t":"2025-11-18T05:00:00Z","v":120017,"vw":78.681461},{"c":78.64,"h":78.95,"l":78.185,"n":1411,"o":78.61,"t":"2025-11-19T05:00:00Z","v":135448,"vw":78.596643},{"c":77.19,"h":79.84,"l":77.14,"n":1283,"o":79.61,"t":"2025-11-20T05:00:00Z","v":90463,"vw":78.043709},{"c":78.3,"h":78.8,"l":77.16,"n":1736,"o":77.54,"t":"2025-11-21T05:00:00Z","v":179846,"vw":78.040657},{"c":78.91,"h":79.16,"l":78.185,"n":2316,"o":78.53,"t":"2025-11-24T05:00:00Z","v":170390,"vw":78.997874},{"c":80.12,"h":80.25,"l":78.71,"n":1096,"o":79.02,"t":"2025-11-25T05:00:00Z","v":70382,"vw":79.786507},{"c":80.59,"h":80.9565,"l":80.24,"n":940,"o":80.24,"t":"2025-11-26T05:00:00Z","v":71279,"vw":80.750928},{"c":81.2,"h":81.35,"l":80.63,"n":574,"o":80.85,"t":"2025-11-28T05:00:00Z","v":46039,"vw":81.097981},{"c":80.5,"h":81.1242,"l":80.41,"n":1425,"o":80.42,"t":"2025-12-01T05:00:00Z","v":111143,"vw":80.778939},{"c":80.66,"h":81.04,"l":80.51,"n":1196,"o":81.04,"t":"2025-12-02T05:00:00Z","v":111808,"vw":80.781823},{"c":81.24,"h":81.2899,"l":80.63,"n":1245,"o":80.68,"t":"2025-12-03T05:00:00Z","v":95354,"vw":81.133372},{"c":81.38,"h":81.5397,"l":80.9532,"n":837,"o":81.14,"t":"2025-12-04T05:00:00Z","v":66685,"vw":81.293873},{"c":81.3,"h":81.66,"l":81.17,"n":1133,"o":81.34,"t":"2025-12-05T05:00:00Z","v":92365,"vw":81.392721},{"c":80.95,"h":81.36,"l":80.8,"n":1195,"o":81.36,"t":"2025-12-08T05:00:00Z","v":119018,"vw":81.027867},{"c":80.55,"h":81.1333,"l":80.5169,"n":1208,"o":80.74,"t":"2025-12-09T05:00:00Z","v":122163,"vw":80.833879},{"c":81.43,"h":81.6734,"l":80.5594,"n":1070,"o":80.68,"t":"2025-12-10T05:00:00Z","v":168114,"vw":80.804046},{"c":81.95,"h":81.9899,"l":81.26,"n":1032,"o":81.26,"t":"2025-12-11T05:00:00Z","v":75422,"vw":81.760775},{"c":80.96,"h":82.1228,"l":80.7935,"n":1187,"o":82.09,"t":"2025-12-12T05:00:00Z","v":94330,"vw":81.168055},{"c":80.62,"h":81.31,"l":80.5,"n":1115,"o":81.31,"t":"2025-12-15T05:00:00Z","v":78266,"vw":80.769336},{"c":80.17,"h":80.6049,"l":79.8068,"n":1176,"o":80.44,"t":"2025-12-16T05:00:00Z","v":138419,"vw":80.172991},{"c":79.56,"h":80.7768,"l":79.56,"n":1360,"o":80.28,"t":"2025-12-17T05:00:00Z","v":98699,"vw":79.922606},{"c":79.9,"h":80.59,"l":79.75,"n":1713,"o":80.23,"t":"2025-12-18T05:00:00Z","v":150841,"vw":80.118635},{"c":80.51,"h":80.74,"l":80.03,"n":1298,"o":80.03,"t":"2025-12-19T05:00:00Z","v":204029,"vw":80.485862},{"c":81.41,"h":81.46,"l":80.9366,"n":1261,"o":81.02,"t":"2025-12-22T05:00:00Z","v":75602,"vw":81.29641},{"c":81.23,"h":81.32,"l":80.7801,"n":1485,"o":81.16,"t":"2025-12-23T05:00:00Z","v":176816,"vw":81.09782},{"c":81.33,"h":81.4969,"l":81.118,"n":591,"o":81.23,"t":"2025-12-24T05:00:00Z","v":45840,"vw":81.357272},{"c":81.34,"h":81.42,"l":81.16,"n":840,"o":81.42,"t":"2025-12-26T05:00:00Z","v":94910,"vw":81.261207},{"c":81.04,"h":81.3268,"l":80.878,"n":1715,"o":81.11,"t":"2025-12-29T05:00:00Z","v":138199,"vw":81.022875},{"c":80.75,"h":81.1299,"l":80.7,"n":1053,"o":80.99,"t":"2025-12-30T05:00:00Z","v":104330,"vw":80.898288},{"c":79.84,"h":80.67,"l":79.84,"n":1000,"o":80.66,"t":"2025-12-31T05:00:00Z","v":82839,"vw":80.290883},{"c":80.72,"h":80.811,"l":79.92,"n":1890,"o":80.36,"t":"2026-01-02T05:00:00Z","v":116073,"vw":80.404536},{"c":81.68,"h":81.91,"l":81.04,"n":1743,"o":81.04,"t":"2026-01-05T05:00:00Z","v":171038,"vw":81.636218},{"c":82.97,"h":83.0899,"l":81.54,"n":2275,"o":81.58,"t":"2026-01-06T05:00:00Z","v":244408,"vw":82.684824},{"c":82.14,"h":82.89,"l":82.075,"n":1896,"o":82.89,"t":"2026-01-07T05:00:00Z","v":125143,"vw":82.381963},{"c":81.73,"h":82.08,"l":81.64,"n":1447,"o":82.01,"t":"2026-01-08T05:00:00Z","v":114261,"vw":81.825535},{"c":82.55,"h":82.7699,"l":82.09,"n":1324,"o":82.24,"t":"2026-01-09T05:00:00Z","v":112747,"vw":82.598479},{"c":82.88,"h":82.985,"l":82.2,"n":1281,"o":82.21,"t":"2026-01-12T05:00:00Z","v":99987,"vw":82.731289},{"c":83.08,"h":83.17,"l":82.71,"n":1211,"o":83.17,"t":"2026-01-13T05:00:00Z","v":92937,"vw":82.926881},{"c":82.81,"h":83.05,"l":82.2,"n":1462,"o":82.96,"t":"2026-01-14T05:00:00Z","v":103367,"vw":82.551032},{"c":83.42,"h":83.83,"l":83.33,"n":1361,"o":83.36,"t":"2026-01-15T05:00:00Z","v":95381,"vw":83.572018},{"c":83.47,"h":83.8616,"l":83.2501,"n":1119,"o":83.51,"t":"2026-01-16T05:00:00Z","v":85355,"vw":83.534391},{"c":81.95,"h":82.91,"l":81.785,"n":1676,"o":82.16,"t":"2026-01-20T05:00:00Z","v":144262,"vw":82.19042},{"c":83.14,"h":83.48,"l":82.14,"n":1168,"o":82.52,"t":"2026-01-21T05:00:00Z","v":87361,"vw":82.782739},{"c":83.43,"h":83.89,"l":83.0742,"n":1135,"o":83.71,"t":"2026-01-22T05:00:00Z","v":100053,"vw":83.468476},{"c":82.89,"h":83.31,"l":82.6301,"n":903,"o":83.31,"t":"2026-01-23T05:00:00Z","v":108477,"vw":82.910436},{"c":83.13,"h":83.64,"l":83.03,"n":1259,"o":83.03,"t":"2026-01-26T05:00:00Z","v":89075,"vw":83.242584},{"c":83.45,"h":83.58,"l":83.1147,"n":1128,"o":83.48,"t":"2026-01-27T05:00:00Z","v":153559,"vw":83.430418},{"c":83.49,"h":83.83,"l":83.31,"n":1938,"o":83.71,"t":"2026-01-28T05:00:00Z","v":171931,"vw":83.587302},{"c":83.1,"h":83.91,"l":82.19,"n":1299,"o":83.79,"t":"2026-01-29T05:00:00Z","v":103851,"vw":82.869106},{"c":81.91,"h":83.22,"l":81.47,"n":1214,"o":82.85,"t":"2026-01-30T05:00:00Z","v":139220,"vw":81.913442},{"c":82.65,"h":82.85,"l":81.75,"n":1653,"o":81.75,"t":"2026-02-02T05:00:00Z","v":131025,"vw":82.597577},{"c":82.03,"h":82.88,"l":80.97,"n":1456,"o":82.69,"t":"2026-02-03T05:00:00Z","v":124570,"vw":81.806821},{"c":81.47,"h":82.16,"l":80.63,"n":1985,"o":82.16,"t":"2026-02-04T05:00:00Z","v":151341,"vw":81.459634},{"c":80.23,"h":81.21,"l":79.97,"n":1555,"o":80.86,"t":"2026-02-05T05:00:00Z","v":133686,"vw":80.440743},{"c":82.75,"h":82.86,"l":81.39,"n":1462,"o":81.39,"t":"2026-02-06T05:00:00Z","v":382390,"vw":82.207213},{"c":83.33,"h":83.57,"l":82.34,"n":1475,"o":82.6,"t":"2026-02-09T05:00:00Z","v":132307,"vw":83.311843},{"c":83.16,"h":83.73,"l":83.075,"n":1530,"o":83.45,"t":"2026-02-10T05:00:00Z","v":220743,"vw":83.364654},{"c":83.11,"h":83.98,"l":82.56,"n":1526,"o":83.82,"t":"2026-02-11T05:00:00Z","v":137515,"vw":83.123457},{"c":81.54,"h":84.1,"l":81.5017,"n":1487,"o":83.59,"t":"2026-02-12T05:00:00Z","v":140803,"vw":82.23036},{"c":82.62,"h":83.1099,"l":81.12,"n":1164,"o":81.55,"t":"2026-02-13T05:00:00Z","v":93329,"vw":82.592783},{"c":82.57,"h":82.99,"l":81.79,"n":1448,"o":82.38,"t":"2026-02-17T05:00:00Z","v":99057,"vw":82.524468},{"c":83.19,"h":83.6599,"l":82.73,"n":1057,"o":82.77,"t":"2026-02-18T05:00:00Z","v":95617,"vw":83.319586},{"c":83.22,"h":83.29,"l":82.57,"n":1040,"o":82.83,"t":"2026-02-19T05:00:00Z","v":81193,"vw":82.951186},{"c":83.66,"h":84.17,"l":82.96,"n":1403,"o":82.96,"t":"2026-02-20T05:00:00Z","v":111474,"vw":83.554113},{"c":82.39,"h":83.3778,"l":82.12,"n":1363,"o":83.2,"t":"2026-02-23T05:00:00Z","v":105708,"vw":82.470249},{"c":83.47,"h":83.5999,"l":82.435,"n":955,"o":82.49,"t":"2026-02-24T05:00:00Z","v":70734,"vw":83.333162},{"c":84.09,"h":84.3499,"l":83.565,"n":990,"o":83.93,"t":"2026-02-25T05:00:00Z","v":73496,"vw":84.077036},{"c":84.74,"h":84.74,"l":83.55,"n":1337,"o":84.3,"t":"2026-02-26T05:00:00Z","v":110351,"vw":84.203593},{"c":84.27,"h":84.35,"l":83.545,"n":1158,"o":83.71,"t":"2026-02-27T05:00:00Z","v":86953,"vw":83.941208},{"c":84.51,"h":84.76,"l":83.26,"n":1871,"o":83.26,"t":"2026-03-02T05:00:00Z","v":147238,"vw":84.149268},{"c":83.05,"h":83.5364,"l":81.15,"n":2094,"o":82.52,"t":"2026-03-03T05:00:00Z","v":152037,"vw":82.741108},{"c":83.68,"h":84.01,"l":83,"n":1392,"o":83.6,"t":"2026-03-04T05:00:00Z","v":112605,"vw":83.650447},{"c":82.61,"h":83.6,"l":81.78,"n":1378,"o":83,"t":"2026-03-05T05:00:00Z","v":117835,"vw":82.637001},{"c":81.06,"h":81.76,"l":80.7934,"n":1397,"o":81.37,"t":"2026-03-06T05:00:00Z","v":95353,"vw":81.364237},{"c":82.11,"h":82.19,"l":79.47,"n":1704,"o":80.17,"t":"2026-03-09T04:00:00Z","v":285591,"vw":81.161015},{"c":81.58,"h":82.73,"l":81.41,"n":1308,"o":82.05,"t":"2026-03-10T04:00:00Z","v":97237,"vw":82.154605},{"c":81.34,"h":81.66,"l":80.79,"n":1830,"o":81.44,"t":"2026-03-11T04:00:00Z","v":331943,"vw":81.181345},{"c":79.42,"h":80.87,"l":79.395,"n":1965,"o":80.55,"t":"2026-03-12T04:00:00Z","v":146494,"vw":80.14328},{"c":79.4,"h":80.51,"l":79.275,"n":1127,"o":80.04,"t":"2026-03-13T04:00:00Z","v":97055,"vw":79.704324},{"c":80.55,"h":80.9777,"l":80.33,"n":1063,"o":80.4,"t":"2026-03-16T04:00:00Z","v":75132,"vw":80.628558},{"c":81.01,"h":81.3594,"l":80.83,"n":1023,"o":80.84,"t":"2026-03-17T04:00:00Z","v":138044,"vw":81.06966},{"c":79.98,"h":81.06,"l":79.98,"n":1221,"o":80.64,"t":"2026-03-18T04:00:00Z","v":138186,"vw":80.596964},{"c":80.18,"h":80.5654,"l":78.98,"n":1415,"o":79.11,"t":"2026-03-19T04:00:00Z","v":122305,"vw":79.877402},{"c":78.47,"h":80.02,"l":78,"n":1651,"o":79.97,"t":"2026-03-20T04:00:00Z","v":207593,"vw":79.180577},{"c":79.59,"h":80.92,"l":79.51,"n":3219,"o":79.72,"t":"2026-03-23T04:00:00Z","v":291867,"vw":80.045488},{"c":79.81,"h":80.125,"l":78.59,"n":1503,"o":78.97,"t":"2026-03-24T04:00:00Z","v":131515,"vw":79.593561},{"c":80.27,"h":80.81,"l":79.69,"n":1067,"o":80.56,"t":"2026-03-25T04:00:00Z","v":81824,"vw":80.365878},{"c":78.31,"h":80.09,"l":78.256,"n":1429,"o":79.49,"t":"2026-03-26T04:00:00Z","v":100219,"vw":78.965472},{"c":77,"h":78.0999,"l":76.85,"n":1412,"o":77.88,"t":"2026-03-27T04:00:00Z","v":105051,"vw":77.408963},{"c":76.01,"h":77.96,"l":75.665,"n":3251,"o":77.89,"t":"2026-03-30T04:00:00Z","v":382599,"vw":76.626598},{"c":78.77,"h":78.93,"l":76.7602,"n":2172,"o":77.11,"t":"2026-03-31T04:00:00Z","v":217453,"vw":78.174736},{"c":79.76,"h":80.41,"l":79.41,"n":1940,"o":79.41,"t":"2026-04-01T04:00:00Z","v":169050,"vw":80.000479},{"c":80.15,"h":80.7,"l":78.1,"n":1787,"o":78.2,"t":"2026-04-02T04:00:00Z","v":134505,"vw":79.815457},{"c":80.6,"h":80.6351,"l":80.065,"n":1278,"o":80.22,"t":"2026-04-06T04:00:00Z","v":91664,"vw":80.476018},{"c":80.42,"h":80.64,"l":79.62,"n":1799,"o":80.15,"t":"2026-04-07T04:00:00Z","v":163285,"vw":80.144308},{"c":83.3,"h":83.845,"l":82.84,"n":1046,"o":83.3,"t":"2026-04-08T04:00:00Z","v":146996,"vw":83.31212},{"c":83.23,"h":83.47,"l":82.69,"n":1059,"o":83.1,"t":"2026-04-09T04:00:00Z","v":103610,"vw":83.242906},{"c":82.97,"h":83.57,"l":82.86,"n":925,"o":83.53,"t":"2026-04-10T04:00:00Z","v":65254,"vw":83.031077},{"c":84.66,"h":84.665,"l":82.76,"n":1640,"o":82.76,"t":"2026-04-13T04:00:00Z","v":187721,"vw":83.667185},{"c":85.45,"h":85.5,"l":84.74,"n":1289,"o":85.19,"t":"2026-04-14T04:00:00Z","v":152232,"vw":85.346765},{"c":85.36,"h":85.69,"l":84.81,"n":1332,"o":85.53,"t":"2026-04-15T04:00:00Z","v":99112,"vw":85.322074},{"c":85.67,"h":85.892,"l":85.27,"n":1176,"o":85.61,"t":"2026-04-16T04:00:00Z","v":119284,"vw":85.575058},{"c":87.14,"h":87.53,"l":86.5,"n":1256,"o":86.54,"t":"2026-04-17T04:00:00Z","v":430562,"vw":87.139109},{"c":87.78,"h":87.78,"l":87.04,"n":1334,"o":87.04,"t":"2026-04-20T04:00:00Z","v":109026,"vw":87.444955},{"c":87.17,"h":88.55,"l":86.99,"n":1565,"o":87.98,"t":"2026-04-21T04:00:00Z","v":140400,"vw":87.639678},{"c":87.44,"h":88.1299,"l":87.0061,"n":980,"o":87.96,"t":"2026-04-22T04:00:00Z","v":98828,"vw":87.319481},{"c":87.32,"h":87.81,"l":86.21,"n":1173,"o":87.17,"t":"2026-04-23T04:00:00Z","v":95948,"vw":87.205709},{"c":87.55,"h":87.75,"l":86.94,"n":1249,"o":87.64,"t":"2026-04-24T04:00:00Z","v":122140,"vw":87.495986},{"c":87.39,"h":87.51,"l":86.76,"n":1021,"o":87.4,"t":"2026-04-27T04:00:00Z","v":70910,"vw":87.345779},{"c":85.98,"h":86.975,"l":85.6,"n":972,"o":86.54,"t":"2026-04-28T04:00:00Z","v":70823,"vw":86.058005},{"c":86.01,"h":86.5,"l":85.65,"n":900,"o":86.46,"t":"2026-04-29T04:00:00Z","v":68469,"vw":85.935801},{"c":88.02,"h":88.065,"l":86.57,"n":1036,"o":86.62,"t":"2026-04-30T04:00:00Z","v":75457,"vw":87.460975},{"c":88.33,"h":88.645,"l":87.96,"n":1088,"o":88.28,"t":"2026-05-01T04:00:00Z","v":81034,"vw":88.296556},{"c":88.34,"h":89.09,"l":87.93,"n":1206,"o":88.48,"t":"2026-05-04T04:00:00Z","v":263818,"vw":88.379826},{"c":89.57,"h":89.7904,"l":89.0025,"n":932,"o":89.2,"t":"2026-05-05T04:00:00Z","v":53835,"vw":89.519456},{"c":90.91,"h":91.01,"l":90.01,"n":1038,"o":90.62,"t":"2026-05-06T04:00:00Z","v":121908,"vw":90.711477},{"c":89.7,"h":91.2694,"l":89.37,"n":1233,"o":91.2,"t":"2026-05-07T04:00:00Z","v":203459,"vw":89.636623},{"c":90.07,"h":90.3,"l":89.715,"n":815,"o":90.3,"t":"2026-05-08T04:00:00Z","v":68735,"vw":90.0197},{"c":90.83,"h":91.05,"l":90.08,"n":988,"o":90.08,"t":"2026-05-11T04:00:00Z","v":65342,"vw":90.738078},{"c":89.96,"h":90.5388,"l":88.75,"n":1484,"o":90.3,"t":"2026-05-12T04:00:00Z","v":69665,"vw":89.697278},{"c":90.11,"h":90.4,"l":89.22,"n":865,"o":90.36,"t":"2026-05-13T04:00:00Z","v":59569,"vw":90.07868},{"c":90.75,"h":91.0093,"l":90.12,"n":1149,"o":90.27,"t":"2026-05-14T04:00:00Z","v":107285,"vw":90.658435},{"c":89.33,"h":89.78,"l":89.05,"n":849,"o":89.43,"t":"2026-05-15T04:00:00Z","v":49250,"vw":89.506625},{"c":88.59,"h":89.45,"l":87.78,"n":1466,"o":89.45,"t":"2026-05-18T04:00:00Z","v":78487,"vw":88.547659},{"c":88.03,"h":88.64,"l":87.205,"n":1207,"o":87.83,"t":"2026-05-19T04:00:00Z","v":91704,"vw":88.12074},{"c":89.48,"h":89.67,"l":88.4,"n":1089,"o":88.57,"t":"2026-05-20T04:00:00Z","v":60014,"vw":89.200665},{"c":90.51,"h":90.64,"l":88.92,"n":1178,"o":89.08,"t":"2026-05-21T04:00:00Z","v":92434,"vw":90.116623},{"c":91.35,"h":91.62,"l":91.023,"n":904,"o":91.16,"t":"2026-05-22T04:00:00Z","v":56370,"vw":91.39553},{"c":92.72,"h":93.08,"l":92.1219,"n":1199,"o":92.39,"t":"2026-05-26T04:00:00Z","v":70912,"vw":92.777434},{"c":92.32,"h":93.2,"l":92,"n":1014,"o":93.19,"t":"2026-05-27T04:00:00Z","v":74976,"vw":92.481533},{"c":93,"h":93.5,"l":91.998,"n":960,"o":92.34,"t":"2026-05-28T04:00:00Z","v":93852,"vw":92.977086},{"c":93.52,"h":93.57,"l":92.73,"n":957,"o":93.33,"t":"2026-05-29T04:00:00Z","v":77085,"vw":93.258468},{"c":94.32,"h":94.6722,"l":92.92,"n":1168,"o":92.92,"t":"2026-06-01T04:00:00Z","v":82762,"vw":93.848843},{"c":95.95,"h":95.97,"l":94.56,"n":1428,"o":94.56,"t":"2026-06-02T04:00:00Z","v":231892,"vw":95.736096},{"c":95.7,"h":96.213,"l":94.9701,"n":1122,"o":95.93,"t":"2026-06-03T04:00:00Z","v":87773,"vw":95.742952},{"c":96.17,"h":96.49,"l":94.97,"n":1235,"o":95.03,"t":"2026-06-04T04:00:00Z","v":98744,"vw":95.950903},{"c":92.49,"h":95,"l":92.17,"n":1463,"o":94.92,"t":"2026-06-05T04:00:00Z","v":85538,"vw":93.663149},{"c":92.92,"h":94,"l":92.875,"n":1290,"o":93.7,"t":"2026-06-08T04:00:00Z","v":81341,"vw":93.26854},{"c":92.89,"h":94.825,"l":90.05,"n":2536,"o":93.87,"t":"2026-06-09T04:00:00Z","v":174756,"vw":92.18535},{"c":90.74,"h":93.4,"l":90.665,"n":1425,"o":92.11,"t":"2026-06-10T04:00:00Z","v":102590,"vw":91.615504},{"c":93.79,"h":93.935,"l":91.48,"n":1296,"o":91.52,"t":"2026-06-11T04:00:00Z","v":104501,"vw":92.773486},{"c":94.57,"h":94.98,"l":93.5305,"n":1133,"o":94.16,"t":"2026-06-12T04:00:00Z","v":82205,"vw":94.574132},{"c":96.85,"h":97.02,"l":96.49,"n":1210,"o":96.61,"t":"2026-06-15T04:00:00Z","v":78871,"vw":96.771246},{"c":96.03,"h":97.89,"l":95.94,"n":1103,"o":97.08,"t":"2026-06-16T04:00:00Z","v":75788,"vw":96.716239},{"c":95.23,"h":97.26,"l":95.17,"n":1609,"o":96.43,"t":"2026-06-17T04:00:00Z","v":79842,"vw":96.475638},{"c":97.01,"h":97.4699,"l":96.63,"n":1231,"o":96.83,"t":"2026-06-18T04:00:00Z","v":109201,"vw":97.069427},{"c":97.49,"h":97.762,"l":97.01,"n":1297,"o":97.3,"t":"2026-06-22T04:00:00Z","v":87992,"vw":97.277793},{"c":96,"h":96.78,"l":95.36,"n":1129,"o":95.7,"t":"2026-06-23T04:00:00Z","v":60922,"vw":96.183614},{"c":96.41,"h":97.3899,"l":96.13,"n":1079,"o":96.14,"t":"2026-06-24T04:00:00Z","v":89861,"vw":96.65934},{"c":97.16,"h":98.02,"l":96.75,"n":1159,"o":97.42,"t":"2026-06-25T04:00:00Z","v":65806,"vw":97.219875},{"c":96.4,"h":96.67,"l":95.8001,"n":1322,"o":96.26,"t":"2026-06-26T04:00:00Z","v":74924,"vw":96.216861},{"c":97.31,"h":97.325,"l":96,"n":1145,"o":96.67,"t":"2026-06-29T04:00:00Z","v":225497,"vw":97.110254},{"c":98.3,"h":98.3092,"l":97.215,"n":1137,"o":97.26,"t":"2026-06-30T04:00:00Z","v":65560,"vw":97.994302},{"c":97.87,"h":98.83,"l":97.7797,"n":1140,"o":97.82,"t":"2026-07-01T04:00:00Z","v":100876,"vw":98.334105},{"c":97.27,"h":98.6666,"l":96.325,"n":1288,"o":98.26,"t":"2026-07-02T04:00:00Z","v":90762,"vw":96.993594},{"c":97.99,"h":98.24,"l":97.39,"n":1377,"o":97.39,"t":"2026-07-06T04:00:00Z","v":102995,"vw":98.021108},{"c":96.93,"h":98.08,"l":96.5079,"n":1226,"o":97.76,"t":"2026-07-07T04:00:00Z","v":71032,"vw":97.009024},{"c":96.32,"h":96.5,"l":95.255,"n":1204,"o":96.14,"t":"2026-07-08T04:00:00Z","v":76239,"vw":95.995822},{"c":97.45,"h":98.05,"l":97.17,"n":1104,"o":97.17,"t":"2026-07-09T04:00:00Z","v":70871,"vw":97.722463},{"c":97.235,"h":97.69,"l":96.51,"n":1157,"o":97.69,"t":"2026-07-10T04:00:00Z","v":81907,"vw":97.315982},{"c":96.49,"h":97.33,"l":96.22,"n":1258,"o":96.82,"t":"2026-07-13T04:00:00Z","v":61435,"vw":96.744022},{"c":97,"h":97.64,"l":96.83,"n":1282,"o":97.15,"t":"2026-07-14T04:00:00Z","v":113419,"vw":97.040946},{"c":96.36,"h":97.6982,"l":95.63,"n":1220,"o":97.5,"t":"2026-07-15T04:00:00Z","v":85998,"vw":96.46972},{"c":95.86,"h":96.445,"l":95.4678,"n":1143,"o":95.89,"t":"2026-07-16T04:00:00Z","v":150065,"vw":95.778419},{"c":95.18,"h":95.8,"l":94.5558,"n":1350,"o":94.79,"t":"2026-07-17T04:00:00Z","v":125049,"vw":95.29641},{"c":94.72,"h":95.7862,"l":94.66,"n":1327,"o":95.64,"t":"2026-07-20T04:00:00Z","v":147798,"vw":95.199426},{"c":95.7,"h":95.93,"l":95.185,"n":1119,"o":95.39,"t":"2026-07-21T04:00:00Z","v":83097,"vw":95.689966},{"c":95.53,"h":96.08,"l":95.34,"n":1061,"o":95.53,"t":"2026-07-22T04:00:00Z","v":75155,"vw":95.679054},{"c":95.38,"h":95.92,"l":94.95,"n":1356,"o":94.96,"t":"2026-07-23T04:00:00Z","v":97318,"vw":95.309456},{"c":95.1,"h":95.84,"l":94.855,"n":1190,"o":95.48,"t":"2026-07-24T04:00:00Z","v":97355,"vw":95.379318},{"c":95.85,"h":96.39,"l":94.88,"n":1026,"o":95.97,"t":"2026-07-27T04:00:00Z","v":67623,"vw":95.510351},{"c":95.61,"h":95.8611,"l":94.63,"n":1139,"o":95.67,"t":"2026-07-28T04:00:00Z","v":66771,"vw":95.480329},{"c":94.11,"h":95.7799,"l":93.93,"n":1299,"o":95.48,"t":"2026-07-29T04:00:00Z","v":101455,"vw":94.685455},{"c":95.19,"h":95.2887,"l":94.14,"n":1119,"o":94.87,"t":"2026-07-30T04:00:00Z","v":85148,"vw":94.702503},{"c":95.11,"h":96.13,"l":94.42,"n":1413,"o":95.72,"t":"2026-07-31T04:00:00Z","v":95658,"vw":95.234217},{"c":96.58,"h":96.64,"l":95.1,"n":1344,"o":95.37,"t":"2026-08-03T04:00:00Z","v":88094,"vw":96.13599},{"c":98.59,"h":98.8399,"l":97.0807,"n":2012,"o":97.34,"t":"2026-08-04T04:00:00Z","v":381479,"vw":98.430895},{"c":98.33,"h":99.44,"l":98.325,"n":1342,"o":98.97,"t":"2026-08-05T04:00:00Z","v":131803,"vw":98.846625},{"c":97.65,"h":98.66,"l":97.56,"n":1511,"o":98.12,"t":"2026-08-06T04:00:00Z","v":147662,"vw":97.993174},{"c":99.13,"h":99.241,"l":98.3728,"n":1324,"o":98.77,"t":"2026-08-07T04:00:00Z","v":168822,"vw":99.01172},{"c":98.94,"h":99.344,"l":98.92,"n":1706,"o":99.16,"t":"2026-08-10T04:00:00Z","v":100443,"vw":99.150075},{"c":99.28,"h":99.6897,"l":99.02,"n":1100,"o":99.07,"t":"2026-08-11T04:00:00Z","v":152278,"vw":99.328217},{"c":100,"h":100.2999,"l":99.75,"n":1131,"o":100.08,"t":"2026-08-12T04:00:00Z","v":99194,"vw":100.102906},{"c":100.54,"h":100.79,"l":100.18,"n":1159,"o":100.18,"t":"2026-08-13T04:00:00Z","v":73760,"vw":100.476616},{"c":100.42,"h":100.715,"l":100.33,"n":1298,"o":100.53,"t":"2026-08-14T04:00:00Z","v":97497,"vw":100.465215},{"c":100,"h":100.5799,"l":100,"n":1202,"o":100.43,"t":"2026-08-17T04:00:00Z","v":83858,"vw":100.357135},{"c":98.38,"h":99.44,"l":98.31,"n":1287,"o":99.37,"t":"2026-08-18T04:00:00Z","v":179257,"vw":98.740249},{"c":98.16,"h":99.08,"l":98.0383,"n":1278,"o":99.08,"t":"2026-08-19T04:00:00Z","v":116930,"vw":98.522013},{"c":97.14,"h":98.08,"l":97.14,"n":1695,"o":97.7,"t":"2026-08-20T04:00:00Z","v":136893,"vw":97.451987},{"c":98.1,"h":98.15,"l":97.7103,"n":1303,"o":97.88,"t":"2026-08-21T04:00:00Z","v":99304,"vw":97.972144},{"c":97.6,"h":97.86,"l":97.3,"n":1902,"o":97.8,"t":"2026-08-24T04:00:00Z","v":174231,"vw":97.543622},{"c":97.92,"h":98.13,"l":97.67,"n":1293,"o":98.1,"t":"2026-08-25T04:00:00Z","v":98737,"vw":97.877151},{"c":98.37,"h":98.73,"l":97.73,"n":1363,"o":97.73,"t":"2026-08-26T04:00:00Z","v":101524,"vw":98.405055},{"c":98.6,"h":98.8,"l":98.48,"n":1106,"o":98.6,"t":"2026-08-27T04:00:00Z","v":87129,"vw":98.574545},{"c":97.38,"h":98.72,"l":97.33,"n":1657,"o":98.72,"t":"2026-08-28T04:00:00Z","v":125493,"vw":97.792929},{"c":96.92,"h":97.22,"l":96.68,"n":1516,"o":97.13,"t":"2026-08-31T04:00:00Z","v":126475,"vw":96.879101},{"c":95.21,"h":96.4452,"l":95.031,"n":2200,"o":96.28,"t":"2026-09-01T04:00:00Z","v":346714,"vw":95.352633},{"c":95.39,"h":95.565,"l":94.97,"n":2249,"o":95.18,"t":"2026-09-02T04:00:00Z","v":473424,"vw":95.299543},{"c":96.46,"h":96.6939,"l":95.63,"n":1398,"o":96.26,"t":"2026-09-03T04:00:00Z","v":371223,"vw":96.377932},{"c":96.45,"h":96.69,"l":95.91,"n":1128,"o":95.91,"t":"2026-09-04T04:00:00Z","v":151149,"vw":96.3986},{"c":96.12,"h":96.604,"l":96.02,"n":1304,"o":96.28,"t":"2026-09-08T04:00:00Z","v":85063,"vw":96.354067},{"c":95.33,"h":96.02,"l":95.27,"n":1376,"o":95.86,"t":"2026-09-09T04:00:00Z","v":103072,"vw":95.650968},{"c":94.21,"h":95.14,"l":94.14,"n":1103,"o":94.59,"t":"2026-09-10T04:00:00Z","v":154574,"vw":94.372872},{"c":95.25,"h":95.435,"l":95.0401,"n":1215,"o":95.2,"t":"2026-09-11T04:00:00Z","v":125671,"vw":95.252141},{"c":94.47,"h":94.75,"l":94.12,"n":1295,"o":94.36,"t":"2026-09-14T04:00:00Z","v":100809,"vw":94.513202},{"c":93.53,"h":94.26,"l":93.415,"n":1232,"o":94.26,"t":"2026-09-15T04:00:00Z","v":112338,"vw":93.68594},{"c":93.25,"h":94.32,"l":92.45,"n":1653,"o":93.8,"t":"2026-09-16T04:00:00Z","v":123200,"vw":93.451563},{"c":93.99,"h":94.48,"l":93.835,"n":1051,"o":94.48,"t":"2026-09-17T04:00:00Z","v":82643,"vw":94.077489},{"c":94.01,"h":94.09,"l":93.465,"n":1850,"o":93.95,"t":"2026-09-18T04:00:00Z","v":168546,"vw":93.82161},{"c":95.23,"h":95.3698,"l":94.41,"n":1512,"o":94.75,"t":"2026-09-21T04:00:00Z","v":77247,"vw":95.077585},{"c":95.52,"h":95.77,"l":95.11,"n":1411,"o":95.58,"t":"2026-09-22T04:00:00Z","v":195807,"vw":95.498992},{"c":94.9,"h":95.48,"l":94.87,"n":2001,"o":95.28,"t":"2026-09-23T04:00:00Z","v":203515,"vw":95.128187},{"c":94.75,"h":95.11,"l":94.2647,"n":1841,"o":94.45,"t":"2026-09-24T04:00:00Z","v":216878,"vw":94.696739},{"c":95.32,"h":95.61,"l":94.6702,"n":1505,"o":95.03,"t":"2026-09-25T04:00:00Z","v":107450,"vw":95.258125},{"c":94.34,"h":94.81,"l":93.86,"n":1660,"o":94.45,"t":"2026-09-28T04:00:00Z","v":146469,"vw":94.401136},{"c":94.45,"h":94.7797,"l":93.994,"n":2488,"o":94.43,"t":"2026-09-29T04:00:00Z","v":181870,"vw":94.333743},{"c":93.89,"h":94.82,"l":93.85,"n":1747,"o":94.82,"t":"2026-09-30T04:00:00Z","v":167082,"vw":94.340554},{"c":94.74,"h":94.84,"l":93.525,"n":3110,"o":94,"t":"2026-10-01T04:00:00Z","v":261651,"vw":94.239602},{"c":95.72,"h":96.03,"l":95.4544,"n":2009,"o":95.59,"t":"2026-10-02T04:00:00Z","v":153402,"vw":95.711692},{"c":96.48,"h":96.59,"l":95.415,"n":1704,"o":95.81,"t":"2026-10-05T04:00:00Z","v":102274,"vw":96.241956},{"c":97.33,"h":97.5199,"l":96.939,"n":1213,"o":96.94,"t":"2026-10-06T04:00:00Z","v":100171,"vw":97.242007},{"c":96.09,"h":96.485,"l":95.69,"n":1750,"o":96.35,"t":"2026-10-07T04:00:00Z","v":122091,"vw":96.082874},{"c":95.84,"h":96.11,"l":95.31,"n":1783,"o":95.55,"t":"2026-10-08T04:00:00Z","v":128786,"vw":95.728387},{"c":97.14,"h":97.21,"l":96.12,"n":2353,"o":96.51,"t":"2026-10-09T04:00:00Z","v":126903,"vw":96.731324},{"c":96.3,"h":97.04,"l":96.11,"n":1356,"o":97.04,"t":"2026-10-12T04:00:00Z","v":100620,"vw":96.391852},{"c":96.21,"h":96.4,"l":95.3,"n":1182,"o":96.02,"t":"2026-10-13T04:00:00Z","v":86273,"vw":95.86629},{"c":94.12,"h":95.39,"l":93.62,"n":1678,"o":95.3,"t":"2026-10-14T04:00:00Z","v":148482,"vw":94.225024},{"c":95.02,"h":95.02,"l":92.95,"n":1491,"o":93.51,"t":"2026-10-15T04:00:00Z","v":118906,"vw":94.050176},{"c":93.57,"h":95.19,"l":93.26,"n":1446,"o":95.19,"t":"2026-10-16T04:00:00Z","v":166588,"vw":94.066329},{"c":93.7,"h":94.32,"l":93.65,"n":1268,"o":94.31,"t":"2026-10-19T04:00:00Z","v":151013,"vw":93.929815},{"c":94.44,"h":94.9387,"l":93.39,"n":1220,"o":93.51,"t":"2026-10-20T04:00:00Z","v":112407,"vw":94.327877},{"c":95.34,"h":95.745,"l":95.03,"n":1323,"o":95.18,"t":"2026-10-21T04:00:00Z","v":117120,"vw":95.366914},{"c":93.94,"h":94.47,"l":93.44,"n":1537,"o":94.43,"t":"2026-10-22T04:00:00Z","v":134722,"vw":93.848395}],"volatilityBars":[{"c":94.51,"h":95.0217,"l":94.4513,"n":39,"o":94.75,"t":"2026-09-21T13:30:00Z","v":4187,"vw":94.750371},{"c":94.54,"h":94.54,"l":94.4873,"n":3,"o":94.4873,"t":"2026-09-21T13:45:00Z","v":626,"vw":94.495954},{"c":94.57,"h":94.57,"l":94.41,"n":26,"o":94.44,"t":"2026-09-21T14:00:00Z","v":3770,"vw":94.451918},{"c":94.765,"h":94.765,"l":94.69,"n":6,"o":94.69,"t":"2026-09-21T14:15:00Z","v":588,"vw":94.735179},{"c":94.73,"h":94.9,"l":94.71,"n":33,"o":94.9,"t":"2026-09-21T14:30:00Z","v":2729,"vw":94.758384},{"c":94.75,"h":94.76,"l":94.7216,"n":22,"o":94.75,"t":"2026-09-21T14:45:00Z","v":2030,"vw":94.73592},{"c":94.86,"h":94.86,"l":94.7201,"n":19,"o":94.7201,"t":"2026-09-21T15:00:00Z","v":914,"vw":94.823216},{"c":95.009,"h":95.03,"l":94.945,"n":16,"o":94.945,"t":"2026-09-21T15:15:00Z","v":4538,"vw":95.018574},{"c":95.06,"h":95.08,"l":95.02,"n":16,"o":95.02,"t":"2026-09-21T15:30:00Z","v":2512,"vw":95.03066},{"c":95.1,"h":95.14,"l":95.08,"n":32,"o":95.0801,"t":"2026-09-21T15:45:00Z","v":4578,"vw":95.097796},{"c":95.155,"h":95.24,"l":95.09,"n":34,"o":95.09,"t":"2026-09-21T16:00:00Z","v":2332,"vw":95.158172},{"c":95.17,"h":95.225,"l":95.155,"n":18,"o":95.225,"t":"2026-09-21T16:15:00Z","v":1436,"vw":95.179631},{"c":95.17,"h":95.17,"l":95.17,"n":2,"o":95.17,"t":"2026-09-21T16:30:00Z","v":197,"vw":95.17},{"c":95.155,"h":95.175,"l":95.15,"n":5,"o":95.15,"t":"2026-09-21T16:45:00Z","v":1026,"vw":95.158434},{"c":95.185,"h":95.185,"l":95.145,"n":5,"o":95.145,"t":"2026-09-21T17:00:00Z","v":615,"vw":95.173758},{"c":95.15,"h":95.195,"l":95.15,"n":10,"o":95.185,"t":"2026-09-21T17:15:00Z","v":1077,"vw":95.178302},{"c":95.0851,"h":95.14,"l":95.0851,"n":17,"o":95.13,"t":"2026-09-21T17:30:00Z","v":1461,"vw":95.13103},{"c":95.13,"h":95.13,"l":95.12,"n":13,"o":95.12,"t":"2026-09-21T17:45:00Z","v":1569,"vw":95.129262},{"c":95.25,"h":95.25,"l":95.17,"n":7,"o":95.17,"t":"2026-09-21T18:00:00Z","v":2628,"vw":95.190169},{"c":95.275,"h":95.275,"l":95.225,"n":8,"o":95.225,"t":"2026-09-21T18:15:00Z","v":905,"vw":95.245007},{"c":95.275,"h":95.3028,"l":95.275,"n":31,"o":95.29,"t":"2026-09-21T18:30:00Z","v":2817,"vw":95.287665},{"c":95.35,"h":95.3582,"l":95.33,"n":17,"o":95.34,"t":"2026-09-21T18:45:00Z","v":1400,"vw":95.34448},{"c":95.3,"h":95.3698,"l":95.3,"n":39,"o":95.325,"t":"2026-09-21T19:00:00Z","v":1874,"vw":95.34168},{"c":95.245,"h":95.3151,"l":95.245,"n":209,"o":95.315,"t":"2026-09-21T19:15:00Z","v":4727,"vw":95.298883},{"c":95.31,"h":95.35,"l":95.25,"n":40,"o":95.25,"t":"2026-09-21T19:30:00Z","v":2403,"vw":95.307904},{"c":95.23,"h":95.34,"l":95.1901,"n":134,"o":95.33,"t":"2026-09-21T19:45:00Z","v":11983,"vw":95.257173},{"c":95.23,"h":95.23,"l":95.23,"n":5,"o":95.23,"t":"2026-09-21T20:00:00Z","v":1232,"vw":95.23},{"c":95.4789,"h":95.58,"l":95.46,"n":32,"o":95.58,"t":"2026-09-22T13:30:00Z","v":2818,"vw":95.552469},{"c":95.36,"h":95.36,"l":95.36,"n":3,"o":95.36,"t":"2026-09-22T13:45:00Z","v":253,"vw":95.36},{"c":95.5101,"h":95.5977,"l":95.4624,"n":30,"o":95.4624,"t":"2026-09-22T14:00:00Z","v":2717,"vw":95.529214},{"c":95.33,"h":95.59,"l":95.3,"n":31,"o":95.59,"t":"2026-09-22T14:15:00Z","v":2168,"vw":95.446631},{"c":95.23,"h":95.3353,"l":95.23,"n":37,"o":95.3205,"t":"2026-09-22T14:30:00Z","v":3205,"vw":95.254804},{"c":95.223,"h":95.223,"l":95.11,"n":25,"o":95.2,"t":"2026-09-22T14:45:00Z","v":2607,"vw":95.181425},{"c":95.245,"h":95.26,"l":95.245,"n":7,"o":95.26,"t":"2026-09-22T15:00:00Z","v":355,"vw":95.249615},{"c":95.303,"h":95.35,"l":95.24,"n":27,"o":95.35,"t":"2026-09-22T15:15:00Z","v":4527,"vw":95.266686},{"c":95.295,"h":95.295,"l":95.24,"n":24,"o":95.265,"t":"2026-09-22T15:30:00Z","v":3000,"vw":95.265856},{"c":95.42,"h":95.42,"l":95.305,"n":7,"o":95.305,"t":"2026-09-22T15:45:00Z","v":558,"vw":95.343617},{"c":95.445,"h":95.49,"l":95.44,"n":10,"o":95.49,"t":"2026-09-22T16:00:00Z","v":940,"vw":95.446979},{"c":95.3862,"h":95.4,"l":95.3862,"n":5,"o":95.4,"t":"2026-09-22T16:15:00Z","v":311,"vw":95.39417},{"c":95.49,"h":95.49,"l":95.46,"n":8,"o":95.46,"t":"2026-09-22T16:30:00Z","v":95321,"vw":95.489884},{"c":95.58,"h":95.64,"l":95.51,"n":21,"o":95.51,"t":"2026-09-22T16:45:00Z","v":2018,"vw":95.584294},{"c":95.51,"h":95.585,"l":95.51,"n":10,"o":95.585,"t":"2026-09-22T17:00:00Z","v":707,"vw":95.554167},{"c":95.57,"h":95.575,"l":95.5,"n":57,"o":95.53,"t":"2026-09-22T17:15:00Z","v":5327,"vw":95.540542},{"c":95.55,"h":95.59,"l":95.55,"n":27,"o":95.5772,"t":"2026-09-22T17:30:00Z","v":3487,"vw":95.56868},{"c":95.74,"h":95.74,"l":95.6,"n":46,"o":95.625,"t":"2026-09-22T17:45:00Z","v":5196,"vw":95.653677},{"c":95.76,"h":95.77,"l":95.66,"n":93,"o":95.7645,"t":"2026-09-22T18:00:00Z","v":8934,"vw":95.713324},{"c":95.58,"h":95.64,"l":95.58,"n":46,"o":95.64,"t":"2026-09-22T18:15:00Z","v":3127,"vw":95.595757},{"c":95.51,"h":95.5905,"l":95.51,"n":39,"o":95.5905,"t":"2026-09-22T18:30:00Z","v":4303,"vw":95.52398},{"c":95.5324,"h":95.55,"l":95.5,"n":23,"o":95.52,"t":"2026-09-22T18:45:00Z","v":1890,"vw":95.531201},{"c":95.5201,"h":95.5201,"l":95.5,"n":40,"o":95.5149,"t":"2026-09-22T19:00:00Z","v":3096,"vw":95.502835},{"c":95.53,"h":95.54,"l":95.51,"n":62,"o":95.54,"t":"2026-09-22T19:15:00Z","v":7195,"vw":95.524087},{"c":95.58,"h":95.62,"l":95.5222,"n":38,"o":95.5222,"t":"2026-09-22T19:30:00Z","v":5699,"vw":95.593657},{"c":95.45,"h":95.6575,"l":95.4,"n":115,"o":95.64,"t":"2026-09-22T19:45:00Z","v":15453,"vw":95.509903},{"c":95.52,"h":95.52,"l":95.52,"n":7,"o":95.52,"t":"2026-09-22T20:00:00Z","v":362,"vw":95.52},{"c":95.18,"h":95.28,"l":95.09,"n":31,"o":95.28,"t":"2026-09-23T13:30:00Z","v":3891,"vw":95.24238},{"c":95.12,"h":95.14,"l":95.07,"n":22,"o":95.14,"t":"2026-09-23T13:45:00Z","v":1748,"vw":95.112428},{"c":95.1,"h":95.24,"l":95.0638,"n":80,"o":95.19,"t":"2026-09-23T14:00:00Z","v":7096,"vw":95.173293},{"c":94.97,"h":95.19,"l":94.96,"n":52,"o":95.1751,"t":"2026-09-23T14:15:00Z","v":3947,"vw":95.088156},{"c":95.055,"h":95.17,"l":94.98,"n":125,"o":95.005,"t":"2026-09-23T14:30:00Z","v":9466,"vw":95.096036},{"c":95.255,"h":95.255,"l":95.02,"n":78,"o":95.02,"t":"2026-09-23T14:45:00Z","v":5492,"vw":95.107873},{"c":95.31,"h":95.33,"l":95.19,"n":83,"o":95.27,"t":"2026-09-23T15:00:00Z","v":10605,"vw":95.264644},{"c":95.39,"h":95.48,"l":95.32,"n":78,"o":95.32,"t":"2026-09-23T15:15:00Z","v":10914,"vw":95.36685},{"c":95.32,"h":95.32,"l":95.2795,"n":22,"o":95.2795,"t":"2026-09-23T15:30:00Z","v":1970,"vw":95.316308},{"c":95.2499,"h":95.355,"l":95.175,"n":20,"o":95.355,"t":"2026-09-23T15:45:00Z","v":5595,"vw":95.254354},{"c":95.1683,"h":95.2,"l":95.1683,"n":20,"o":95.2,"t":"2026-09-23T16:00:00Z","v":951,"vw":95.177224},{"c":95.24,"h":95.24,"l":95.2,"n":85,"o":95.2,"t":"2026-09-23T16:15:00Z","v":11141,"vw":95.20552},{"c":95.195,"h":95.2999,"l":95.195,"n":30,"o":95.27,"t":"2026-09-23T16:30:00Z","v":3737,"vw":95.252467},{"c":95.1089,"h":95.19,"l":95.095,"n":17,"o":95.19,"t":"2026-09-23T16:45:00Z","v":4034,"vw":95.125676},{"c":94.99,"h":95.14,"l":94.98,"n":41,"o":95.14,"t":"2026-09-23T17:00:00Z","v":5676,"vw":95.01562},{"c":95.125,"h":95.135,"l":95.05,"n":12,"o":95.05,"t":"2026-09-23T17:15:00Z","v":1013,"vw":95.098392},{"c":95.095,"h":95.11,"l":95.095,"n":7,"o":95.11,"t":"2026-09-23T17:30:00Z","v":452,"vw":95.101994},{"c":95.23,"h":95.23,"l":95.18,"n":6,"o":95.18,"t":"2026-09-23T17:45:00Z","v":522,"vw":95.207137},{"c":95.21,"h":95.29,"l":95.185,"n":42,"o":95.28,"t":"2026-09-23T18:00:00Z","v":4697,"vw":95.235776},{"c":95.15,"h":95.22,"l":95.15,"n":39,"o":95.21,"t":"2026-09-23T18:15:00Z","v":24405,"vw":95.157467},{"c":95.0551,"h":95.13,"l":95.03,"n":104,"o":95.13,"t":"2026-09-23T18:30:00Z","v":22162,"vw":95.059257},{"c":95.115,"h":95.115,"l":95.0201,"n":41,"o":95.0596,"t":"2026-09-23T18:45:00Z","v":2957,"vw":95.074125},{"c":95.11,"h":95.14,"l":95.085,"n":25,"o":95.14,"t":"2026-09-23T19:00:00Z","v":1532,"vw":95.112581},{"c":95.01,"h":95.09,"l":95.01,"n":39,"o":95.09,"t":"2026-09-23T19:15:00Z","v":5469,"vw":95.036962},{"c":95.035,"h":95.0851,"l":95.015,"n":53,"o":95.015,"t":"2026-09-23T19:30:00Z","v":3562,"vw":95.050418},{"c":94.97,"h":95.1,"l":94.87,"n":240,"o":95,"t":"2026-09-23T19:45:00Z","v":37925,"vw":95.00345},{"c":94.9,"h":94.978,"l":94.9,"n":8,"o":94.978,"t":"2026-09-23T20:00:00Z","v":552,"vw":94.914286},{"c":94.6935,"h":94.89,"l":94.49,"n":107,"o":94.49,"t":"2026-09-23T22:15:00Z","v":3730,"vw":94.626261},{"c":94.34,"h":94.34,"l":94.34,"n":5,"o":94.34,"t":"2026-09-24T13:15:00Z","v":517,"vw":94.34},{"c":94.53,"h":94.615,"l":94.37,"n":163,"o":94.45,"t":"2026-09-24T13:30:00Z","v":26409,"vw":94.463607},{"c":94.68,"h":94.68,"l":94.505,"n":159,"o":94.505,"t":"2026-09-24T13:45:00Z","v":9258,"vw":94.592639},{"c":94.83,"h":94.89,"l":94.695,"n":121,"o":94.7,"t":"2026-09-24T14:00:00Z","v":9263,"vw":94.789331},{"c":94.72,"h":94.8,"l":94.64,"n":30,"o":94.8,"t":"2026-09-24T14:15:00Z","v":3955,"vw":94.723639},{"c":94.69,"h":94.83,"l":94.67,"n":80,"o":94.79,"t":"2026-09-24T14:30:00Z","v":14321,"vw":94.779912},{"c":94.51,"h":94.66,"l":94.51,"n":46,"o":94.66,"t":"2026-09-24T14:45:00Z","v":5936,"vw":94.594841},{"c":94.4,"h":94.57,"l":94.4,"n":31,"o":94.545,"t":"2026-09-24T15:00:00Z","v":4768,"vw":94.482176},{"c":94.42,"h":94.48,"l":94.415,"n":20,"o":94.46,"t":"2026-09-24T15:15:00Z","v":2802,"vw":94.433026},{"c":94.43,"h":94.43,"l":94.365,"n":37,"o":94.365,"t":"2026-09-24T15:30:00Z","v":4274,"vw":94.398407},{"c":94.43,"h":94.45,"l":94.355,"n":12,"o":94.45,"t":"2026-09-24T15:45:00Z","v":1340,"vw":94.385193},{"c":94.395,"h":94.4,"l":94.2647,"n":33,"o":94.38,"t":"2026-09-24T16:00:00Z","v":2568,"vw":94.318324},{"c":94.89,"h":94.9551,"l":94.405,"n":65,"o":94.405,"t":"2026-09-24T16:15:00Z","v":5688,"vw":94.666094},{"c":94.98,"h":94.98,"l":94.89,"n":13,"o":94.915,"t":"2026-09-24T16:30:00Z","v":2228,"vw":94.929519},{"c":95.04,"h":95.11,"l":94.915,"n":35,"o":94.95,"t":"2026-09-24T16:45:00Z","v":3814,"vw":94.962793},{"c":95.05,"h":95.05,"l":94.95,"n":40,"o":94.96,"t":"2026-09-24T17:00:00Z","v":3114,"vw":94.996635},{"c":94.86,"h":95.01,"l":94.86,"n":20,"o":95.01,"t":"2026-09-24T17:15:00Z","v":1260,"vw":94.947574},{"c":94.75,"h":94.845,"l":94.74,"n":11,"o":94.79,"t":"2026-09-24T17:30:00Z","v":1016,"vw":94.801316},{"c":94.73,"h":94.7681,"l":94.73,"n":8,"o":94.7681,"t":"2026-09-24T17:45:00Z","v":67603,"vw":94.740158},{"c":94.75,"h":94.765,"l":94.62,"n":13,"o":94.765,"t":"2026-09-24T18:00:00Z","v":1154,"vw":94.708584},{"c":94.8,"h":94.8399,"l":94.75,"n":51,"o":94.75,"t":"2026-09-24T18:15:00Z","v":3058,"vw":94.78393},{"c":94.92,"h":94.93,"l":94.75,"n":30,"o":94.805,"t":"2026-09-24T18:30:00Z","v":3621,"vw":94.803452},{"c":94.9,"h":94.91,"l":94.83,"n":13,"o":94.83,"t":"2026-09-24T18:45:00Z","v":1101,"vw":94.87649},{"c":94.8,"h":94.87,"l":94.79,"n":33,"o":94.87,"t":"2026-09-24T19:00:00Z","v":4588,"vw":94.820758},{"c":94.8065,"h":94.863,"l":94.775,"n":65,"o":94.79,"t":"2026-09-24T19:15:00Z","v":8613,"vw":94.803439},{"c":94.88,"h":94.9,"l":94.83,"n":36,"o":94.83,"t":"2026-09-24T19:30:00Z","v":2216,"vw":94.856709},{"c":94.75,"h":94.85,"l":94.71,"n":190,"o":94.84,"t":"2026-09-24T19:45:00Z","v":13286,"vw":94.758081},{"c":94.75,"h":94.75,"l":94.75,"n":3,"o":94.75,"t":"2026-09-24T20:00:00Z","v":755,"vw":94.75},{"c":95.2285,"h":95.33,"l":94.6702,"n":171,"o":95.03,"t":"2026-09-25T13:30:00Z","v":15446,"vw":95.163223},{"c":95.34,"h":95.34,"l":95.1901,"n":22,"o":95.1901,"t":"2026-09-25T13:45:00Z","v":1395,"vw":95.262052},{"c":94.93,"h":95.19,"l":94.83,"n":13,"o":95.19,"t":"2026-09-25T14:00:00Z","v":629,"vw":95.013796},{"c":94.995,"h":94.995,"l":94.9401,"n":22,"o":94.9401,"t":"2026-09-25T14:15:00Z","v":1676,"vw":94.970594},{"c":94.98,"h":95.0088,"l":94.95,"n":8,"o":95.0088,"t":"2026-09-25T14:30:00Z","v":1530,"vw":94.996931},{"c":95.096,"h":95.096,"l":94.95,"n":75,"o":94.99,"t":"2026-09-25T14:45:00Z","v":7712,"vw":95.042315},{"c":94.99,"h":95.1118,"l":94.99,"n":51,"o":95.0816,"t":"2026-09-25T15:00:00Z","v":886,"vw":95.053649},{"c":95.035,"h":95.11,"l":95.01,"n":31,"o":95.04,"t":"2026-09-25T15:15:00Z","v":1995,"vw":95.059596},{"c":95,"h":95.1237,"l":94.97,"n":46,"o":95.095,"t":"2026-09-25T15:30:00Z","v":3376,"vw":95.057785},{"c":94.98,"h":94.98,"l":94.83,"n":15,"o":94.83,"t":"2026-09-25T15:45:00Z","v":915,"vw":94.906366},{"c":95.56,"h":95.575,"l":95.45,"n":17,"o":95.45,"t":"2026-09-25T16:00:00Z","v":1613,"vw":95.505666},{"c":95.55,"h":95.61,"l":95.42,"n":21,"o":95.61,"t":"2026-09-25T16:15:00Z","v":1622,"vw":95.510086},{"c":95.6,"h":95.6,"l":95.495,"n":135,"o":95.58,"t":"2026-09-25T16:30:00Z","v":10683,"vw":95.518181},{"c":95.4,"h":95.53,"l":95.38,"n":12,"o":95.53,"t":"2026-09-25T16:45:00Z","v":1072,"vw":95.453977},{"c":95.41,"h":95.46,"l":95.41,"n":10,"o":95.46,"t":"2026-09-25T17:00:00Z","v":1266,"vw":95.426978},{"c":95.4499,"h":95.4499,"l":95.4499,"n":6,"o":95.4499,"t":"2026-09-25T17:15:00Z","v":366,"vw":95.4499},{"c":95.475,"h":95.475,"l":95.44,"n":54,"o":95.47,"t":"2026-09-25T17:30:00Z","v":3288,"vw":95.453067},{"c":95.43,"h":95.465,"l":95.3801,"n":61,"o":95.465,"t":"2026-09-25T17:45:00Z","v":3474,"vw":95.427764},{"c":95.415,"h":95.42,"l":95.355,"n":13,"o":95.42,"t":"2026-09-25T18:00:00Z","v":977,"vw":95.38887},{"c":95.32,"h":95.4,"l":95.32,"n":10,"o":95.4,"t":"2026-09-25T18:15:00Z","v":975,"vw":95.382437},{"c":95.32,"h":95.36,"l":95.2895,"n":15,"o":95.36,"t":"2026-09-25T18:30:00Z","v":2395,"vw":95.312905},{"c":95.309,"h":95.32,"l":95.3,"n":13,"o":95.32,"t":"2026-09-25T18:45:00Z","v":1725,"vw":95.31533},{"c":95.3247,"h":95.3247,"l":95.24,"n":22,"o":95.3,"t":"2026-09-25T19:00:00Z","v":1674,"vw":95.264102},{"c":95.19,"h":95.32,"l":95.19,"n":38,"o":95.32,"t":"2026-09-25T19:15:00Z","v":2899,"vw":95.27779},{"c":95.37,"h":95.37,"l":95.22,"n":41,"o":95.24,"t":"2026-09-25T19:30:00Z","v":14757,"vw":95.232607},{"c":95.27,"h":95.43,"l":95.2,"n":99,"o":95.3975,"t":"2026-09-25T19:45:00Z","v":14185,"vw":95.29377},{"c":95.32,"h":95.32,"l":95.32,"n":3,"o":95.32,"t":"2026-09-25T20:00:00Z","v":555,"vw":95.32},{"c":94.25,"h":94.45,"l":94,"n":163,"o":94.45,"t":"2026-09-28T13:30:00Z","v":13605,"vw":94.240189},{"c":94.43,"h":94.43,"l":94.245,"n":44,"o":94.245,"t":"2026-09-28T13:45:00Z","v":8697,"vw":94.313053},{"c":94.39,"h":94.57,"l":94.38,"n":77,"o":94.44,"t":"2026-09-28T14:00:00Z","v":6225,"vw":94.475213},{"c":94.495,"h":94.52,"l":94.4,"n":93,"o":94.435,"t":"2026-09-28T14:15:00Z","v":11435,"vw":94.48004},{"c":94.21,"h":94.3832,"l":94.21,"n":16,"o":94.3272,"t":"2026-09-28T14:30:00Z","v":1219,"vw":94.292991},{"c":94,"h":94.07,"l":93.99,"n":21,"o":94.04,"t":"2026-09-28T14:45:00Z","v":4895,"vw":94.010059},{"c":94.13,"h":94.13,"l":94.05,"n":7,"o":94.05,"t":"2026-09-28T15:00:00Z","v":933,"vw":94.115714},{"c":93.97,"h":94,"l":93.86,"n":34,"o":93.89,"t":"2026-09-28T15:15:00Z","v":2719,"vw":93.916379},{"c":93.99,"h":94.15,"l":93.99,"n":53,"o":94,"t":"2026-09-28T15:30:00Z","v":4586,"vw":94.043611},{"c":94.085,"h":94.09,"l":93.99,"n":24,"o":94.0054,"t":"2026-09-28T15:45:00Z","v":1836,"vw":94.042705},{"c":94.2,"h":94.2,"l":94.06,"n":21,"o":94.13,"t":"2026-09-28T16:00:00Z","v":2330,"vw":94.146975},{"c":94.72,"h":94.765,"l":94.15,"n":72,"o":94.16,"t":"2026-09-28T16:15:00Z","v":6004,"vw":94.455663},{"c":94.35,"h":94.56,"l":94.35,"n":40,"o":94.56,"t":"2026-09-28T16:30:00Z","v":3588,"vw":94.425507},{"c":94.285,"h":94.4,"l":94.27,"n":40,"o":94.4,"t":"2026-09-28T16:45:00Z","v":2643,"vw":94.294972},{"c":94.5997,"h":94.81,"l":94.28,"n":227,"o":94.28,"t":"2026-09-28T17:00:00Z","v":22657,"vw":94.623759},{"c":94.46,"h":94.575,"l":94.46,"n":25,"o":94.52,"t":"2026-09-28T17:15:00Z","v":3438,"vw":94.4941},{"c":94.3667,"h":94.455,"l":94.3667,"n":8,"o":94.455,"t":"2026-09-28T17:30:00Z","v":1066,"vw":94.38951},{"c":94.445,"h":94.445,"l":94.4,"n":5,"o":94.4,"t":"2026-09-28T17:45:00Z","v":705,"vw":94.416588},{"c":94.52,"h":94.52,"l":94.46,"n":17,"o":94.46,"t":"2026-09-28T18:00:00Z","v":24154,"vw":94.51839},{"c":94.4551,"h":94.515,"l":94.4551,"n":23,"o":94.515,"t":"2026-09-28T18:15:00Z","v":4265,"vw":94.479619},{"c":94.4833,"h":94.495,"l":94.47,"n":13,"o":94.4784,"t":"2026-09-28T18:30:00Z","v":1029,"vw":94.481242},{"c":94.58,"h":94.58,"l":94.54,"n":15,"o":94.54,"t":"2026-09-28T18:45:00Z","v":693,"vw":94.557106},{"c":94.495,"h":94.54,"l":94.47,"n":4,"o":94.54,"t":"2026-09-28T19:00:00Z","v":365,"vw":94.500096},{"c":94.47,"h":94.47,"l":94.39,"n":39,"o":94.4,"t":"2026-09-28T19:15:00Z","v":2264,"vw":94.439849},{"c":94.405,"h":94.4846,"l":94.405,"n":26,"o":94.455,"t":"2026-09-28T19:30:00Z","v":2022,"vw":94.436357},{"c":94.335,"h":94.41,"l":94.29,"n":87,"o":94.41,"t":"2026-09-28T19:45:00Z","v":4432,"vw":94.344951},{"c":94.34,"h":94.34,"l":94.34,"n":4,"o":94.34,"t":"2026-09-28T20:00:00Z","v":903,"vw":94.34},{"c":96,"h":96,"l":94.4,"n":12,"o":94.4,"t":"2026-09-29T10:15:00Z","v":4998,"vw":95.040897},{"c":94.45,"h":94.45,"l":94.45,"n":14,"o":94.45,"t":"2026-09-29T11:30:00Z","v":3004,"vw":94.45},{"c":94.4,"h":94.4,"l":94.4,"n":13,"o":94.4,"t":"2026-09-29T12:00:00Z","v":4002,"vw":94.4},{"c":94.45,"h":94.45,"l":94.45,"n":1,"o":94.45,"t":"2026-09-29T12:15:00Z","v":3994,"vw":94.45},{"c":94.655,"h":94.7797,"l":94.27,"n":187,"o":94.45,"t":"2026-09-29T13:30:00Z","v":21000,"vw":94.57116},{"c":94.6208,"h":94.69,"l":94.525,"n":25,"o":94.525,"t":"2026-09-29T13:45:00Z","v":2395,"vw":94.612915},{"c":94.62,"h":94.64,"l":94.5,"n":168,"o":94.64,"t":"2026-09-29T14:00:00Z","v":21742,"vw":94.558534},{"c":94.56,"h":94.59,"l":94.56,"n":6,"o":94.585,"t":"2026-09-29T14:15:00Z","v":409,"vw":94.581379},{"c":94.36,"h":94.5869,"l":94.26,"n":106,"o":94.54,"t":"2026-09-29T14:30:00Z","v":7762,"vw":94.435447},{"c":94.25,"h":94.355,"l":94.25,"n":24,"o":94.265,"t":"2026-09-29T14:45:00Z","v":2771,"vw":94.276008},{"c":94.15,"h":94.225,"l":94.14,"n":47,"o":94.225,"t":"2026-09-29T15:00:00Z","v":3953,"vw":94.201399},{"c":94.04,"h":94.2,"l":93.994,"n":29,"o":94.19,"t":"2026-09-29T15:15:00Z","v":3194,"vw":94.101597},{"c":94.0883,"h":94.16,"l":94.02,"n":39,"o":94.02,"t":"2026-09-29T15:30:00Z","v":2089,"vw":94.095016},{"c":94.128,"h":94.255,"l":94.11,"n":157,"o":94.16,"t":"2026-09-29T15:45:00Z","v":21968,"vw":94.200001},{"c":94.095,"h":94.13,"l":94.065,"n":23,"o":94.12,"t":"2026-09-29T16:00:00Z","v":3108,"vw":94.102304},{"c":94.165,"h":94.175,"l":94.12,"n":16,"o":94.14,"t":"2026-09-29T16:15:00Z","v":2517,"vw":94.141014},{"c":94.04,"h":94.17,"l":94.04,"n":19,"o":94.1324,"t":"2026-09-29T16:30:00Z","v":1723,"vw":94.116085},{"c":94.045,"h":94.09,"l":94.02,"n":24,"o":94.06,"t":"2026-09-29T16:45:00Z","v":2380,"vw":94.056103},{"c":94.1,"h":94.1,"l":94.02,"n":22,"o":94.04,"t":"2026-09-29T17:00:00Z","v":2858,"vw":94.059854},{"c":94.11,"h":94.11,"l":94.05,"n":202,"o":94.09,"t":"2026-09-29T17:15:00Z","v":8275,"vw":94.070237},{"c":94.15,"h":94.15,"l":94.0947,"n":257,"o":94.115,"t":"2026-09-29T17:30:00Z","v":4671,"vw":94.133803},{"c":94.08,"h":94.18,"l":94.08,"n":44,"o":94.165,"t":"2026-09-29T17:45:00Z","v":2898,"vw":94.12655},{"c":94.23,"h":94.28,"l":94.1,"n":173,"o":94.1,"t":"2026-09-29T18:00:00Z","v":5465,"vw":94.195614},{"c":94.25,"h":94.26,"l":94.2,"n":22,"o":94.26,"t":"2026-09-29T18:15:00Z","v":2898,"vw":94.216603},{"c":94.39,"h":94.41,"l":94.1857,"n":48,"o":94.235,"t":"2026-09-29T18:30:00Z","v":4819,"vw":94.282723},{"c":94.26,"h":94.3894,"l":94.26,"n":15,"o":94.37,"t":"2026-09-29T18:45:00Z","v":2357,"vw":94.308651},{"c":94.315,"h":94.3464,"l":94.315,"n":14,"o":94.33,"t":"2026-09-29T19:00:00Z","v":2318,"vw":94.336652},{"c":94.3,"h":94.33,"l":94.24,"n":75,"o":94.29,"t":"2026-09-29T19:15:00Z","v":7059,"vw":94.275919},{"c":94.32,"h":94.3899,"l":94.3051,"n":58,"o":94.32,"t":"2026-09-29T19:30:00Z","v":8777,"vw":94.327868},{"c":94.41,"h":94.4367,"l":94.31,"n":71,"o":94.31,"t":"2026-09-29T19:45:00Z","v":7624,"vw":94.387729},{"c":94.45,"h":94.45,"l":94.45,"n":5,"o":94.45,"t":"2026-09-29T20:00:00Z","v":663,"vw":94.45},{"c":94.52,"h":94.82,"l":94.45,"n":273,"o":94.82,"t":"2026-09-30T13:30:00Z","v":39147,"vw":94.574344},{"c":94.48,"h":94.53,"l":94.3985,"n":9,"o":94.3985,"t":"2026-09-30T13:45:00Z","v":895,"vw":94.498898},{"c":94.505,"h":94.54,"l":94.505,"n":62,"o":94.53,"t":"2026-09-30T14:00:00Z","v":6618,"vw":94.509067},{"c":94.3819,"h":94.62,"l":94.3819,"n":23,"o":94.54,"t":"2026-09-30T14:15:00Z","v":1831,"vw":94.52834},{"c":94.455,"h":94.455,"l":94.29,"n":41,"o":94.33,"t":"2026-09-30T14:30:00Z","v":8384,"vw":94.346466},{"c":94.52,"h":94.56,"l":94.52,"n":10,"o":94.56,"t":"2026-09-30T14:45:00Z","v":903,"vw":94.530687},{"c":94.47,"h":94.51,"l":94.42,"n":23,"o":94.47,"t":"2026-09-30T15:00:00Z","v":1741,"vw":94.464947},{"c":94.405,"h":94.55,"l":94.355,"n":29,"o":94.55,"t":"2026-09-30T15:15:00Z","v":2355,"vw":94.426131},{"c":94.2916,"h":94.45,"l":94.2916,"n":39,"o":94.45,"t":"2026-09-30T15:30:00Z","v":5353,"vw":94.390802},{"c":94.36,"h":94.39,"l":94.28,"n":35,"o":94.28,"t":"2026-09-30T15:45:00Z","v":3130,"vw":94.352838},{"c":94.38,"h":94.43,"l":94.38,"n":40,"o":94.42,"t":"2026-09-30T16:00:00Z","v":4866,"vw":94.410461},{"c":94.41,"h":94.41,"l":94.36,"n":24,"o":94.37,"t":"2026-09-30T16:15:00Z","v":2613,"vw":94.390387},{"c":94.455,"h":94.455,"l":94.4,"n":7,"o":94.4,"t":"2026-09-30T16:30:00Z","v":1031,"vw":94.419169},{"c":94.405,"h":94.44,"l":94.395,"n":19,"o":94.395,"t":"2026-09-30T16:45:00Z","v":3977,"vw":94.413557},{"c":94.315,"h":94.4,"l":94.315,"n":14,"o":94.4,"t":"2026-09-30T17:00:00Z","v":1087,"vw":94.371709},{"c":94.13,"h":94.3,"l":94.13,"n":35,"o":94.3,"t":"2026-09-30T17:15:00Z","v":4064,"vw":94.251715},{"c":94.26,"h":94.26,"l":94.21,"n":8,"o":94.21,"t":"2026-09-30T17:30:00Z","v":638,"vw":94.237525},{"c":94.3,"h":94.34,"l":94.26,"n":53,"o":94.26,"t":"2026-09-30T17:45:00Z","v":2103,"vw":94.288655},{"c":94.27,"h":94.305,"l":94.21,"n":34,"o":94.305,"t":"2026-09-30T18:00:00Z","v":5188,"vw":94.260107},{"c":94.12,"h":94.24,"l":94.12,"n":24,"o":94.2252,"t":"2026-09-30T18:15:00Z","v":2377,"vw":94.186375},{"c":94.1799,"h":94.1799,"l":94.095,"n":6,"o":94.095,"t":"2026-09-30T18:30:00Z","v":500,"vw":94.135963},{"c":94.18,"h":94.19,"l":94.0907,"n":9,"o":94.145,"t":"2026-09-30T18:45:00Z","v":2029,"vw":94.138512},{"c":94.2171,"h":94.2171,"l":94.145,"n":33,"o":94.19,"t":"2026-09-30T19:00:00Z","v":5331,"vw":94.185518},{"c":94.19,"h":94.2552,"l":94.16,"n":75,"o":94.21,"t":"2026-09-30T19:15:00Z","v":19391,"vw":94.181804},{"c":94.1128,"h":94.17,"l":94.085,"n":77,"o":94.14,"t":"2026-09-30T19:30:00Z","v":4891,"vw":94.129402},{"c":93.85,"h":94.1299,"l":93.85,"n":103,"o":94.1,"t":"2026-09-30T19:45:00Z","v":12748,"vw":93.963354},{"c":93.89,"h":93.89,"l":93.89,"n":5,"o":93.89,"t":"2026-09-30T20:00:00Z","v":1780,"vw":93.89},{"c":93.9,"h":94.5,"l":93.9,"n":61,"o":93.97,"t":"2026-09-30T21:00:00Z","v":12637,"vw":94.040751},{"c":94,"h":94,"l":94,"n":9,"o":94,"t":"2026-09-30T23:30:00Z","v":108,"vw":94},{"c":93.96,"h":94.6,"l":93.3,"n":246,"o":94.17,"t":"2026-10-01T10:15:00Z","v":24167,"vw":94.087275},{"c":94.03,"h":94.5,"l":94.03,"n":186,"o":94.18,"t":"2026-10-01T11:30:00Z","v":40115,"vw":94.230342},{"c":94.44,"h":94.9,"l":94.29,"n":90,"o":94.39,"t":"2026-10-01T11:45:00Z","v":11822,"vw":94.428764},{"c":94.4,"h":94.4,"l":94.4,"n":2,"o":94.4,"t":"2026-10-01T12:15:00Z","v":3984,"vw":94.4},{"c":94.26,"h":94.26,"l":94.2,"n":12,"o":94.2,"t":"2026-10-01T12:30:00Z","v":1007,"vw":94.24},{"c":94.05,"h":94.05,"l":94.05,"n":21,"o":94.05,"t":"2026-10-01T13:15:00Z","v":121,"vw":94.05},{"c":93.82,"h":94.1175,"l":93.8,"n":487,"o":94,"t":"2026-10-01T13:30:00Z","v":45493,"vw":93.98692},{"c":93.96,"h":94.07,"l":93.85,"n":43,"o":93.94,"t":"2026-10-01T13:45:00Z","v":6054,"vw":93.935259},{"c":93.525,"h":93.81,"l":93.525,"n":30,"o":93.81,"t":"2026-10-01T14:00:00Z","v":1881,"vw":93.710324},{"c":93.82,"h":93.8588,"l":93.82,"n":7,"o":93.826,"t":"2026-10-01T14:15:00Z","v":755,"vw":93.832408},{"c":93.9846,"h":94.12,"l":93.84,"n":23,"o":93.84,"t":"2026-10-01T14:30:00Z","v":2532,"vw":93.977576},{"c":93.96,"h":94.12,"l":93.84,"n":76,"o":94.02,"t":"2026-10-01T14:45:00Z","v":8103,"vw":93.952005},{"c":93.89,"h":93.98,"l":93.76,"n":67,"o":93.98,"t":"2026-10-01T15:00:00Z","v":10041,"vw":93.837938},{"c":93.93,"h":94.01,"l":93.89,"n":45,"o":93.9307,"t":"2026-10-01T15:15:00Z","v":5154,"vw":93.933107},{"c":93.95,"h":94.1,"l":93.885,"n":80,"o":93.895,"t":"2026-10-01T15:30:00Z","v":8021,"vw":93.950858},{"c":94.14,"h":94.15,"l":94,"n":58,"o":94.03,"t":"2026-10-01T15:45:00Z","v":5542,"vw":94.086221},{"c":94.23,"h":94.2399,"l":94.195,"n":27,"o":94.2,"t":"2026-10-01T16:00:00Z","v":4268,"vw":94.20671},{"c":94.3,"h":94.31,"l":94.25,"n":23,"o":94.25,"t":"2026-10-01T16:15:00Z","v":1040,"vw":94.290672},{"c":94.4,"h":94.45,"l":94.32,"n":18,"o":94.32,"t":"2026-10-01T16:30:00Z","v":2005,"vw":94.422644},{"c":94.22,"h":94.395,"l":94.22,"n":26,"o":94.38,"t":"2026-10-01T16:45:00Z","v":2291,"vw":94.348277},{"c":94.375,"h":94.38,"l":94.24,"n":47,"o":94.24,"t":"2026-10-01T17:00:00Z","v":5217,"vw":94.289595},{"c":94.6072,"h":94.6232,"l":94.43,"n":70,"o":94.43,"t":"2026-10-01T17:15:00Z","v":2897,"vw":94.559718},{"c":94.7904,"h":94.84,"l":94.68,"n":73,"o":94.68,"t":"2026-10-01T17:30:00Z","v":7678,"vw":94.745179},{"c":94.4608,"h":94.655,"l":94.452,"n":33,"o":94.655,"t":"2026-10-01T17:45:00Z","v":3719,"vw":94.552901},{"c":94.45,"h":94.45,"l":94.28,"n":54,"o":94.43,"t":"2026-10-01T18:00:00Z","v":5597,"vw":94.385281},{"c":94.6,"h":94.62,"l":94.48,"n":15,"o":94.49,"t":"2026-10-01T18:15:00Z","v":1153,"vw":94.552435},{"c":94.61,"h":94.731,"l":94.595,"n":26,"o":94.7,"t":"2026-10-01T18:30:00Z","v":2379,"vw":94.690765},{"c":94.645,"h":94.65,"l":94.5723,"n":28,"o":94.605,"t":"2026-10-01T18:45:00Z","v":4046,"vw":94.602334},{"c":94.7191,"h":94.7191,"l":94.615,"n":45,"o":94.7,"t":"2026-10-01T19:00:00Z","v":3331,"vw":94.677613},{"c":94.71,"h":94.759,"l":94.71,"n":52,"o":94.7101,"t":"2026-10-01T19:15:00Z","v":7113,"vw":94.753565},{"c":94.73,"h":94.78,"l":94.72,"n":134,"o":94.735,"t":"2026-10-01T19:30:00Z","v":11628,"vw":94.753651},{"c":94.69,"h":94.825,"l":94.67,"n":162,"o":94.7999,"t":"2026-10-01T19:45:00Z","v":10310,"vw":94.767359},{"c":94.55,"h":94.8,"l":94.55,"n":27,"o":94.74,"t":"2026-10-01T20:00:00Z","v":3388,"vw":94.701605},{"c":95.4,"h":95.8,"l":94.96,"n":116,"o":94.96,"t":"2026-10-02T09:15:00Z","v":15573,"vw":95.119904},{"c":95.5,"h":95.55,"l":95.5,"n":3,"o":95.55,"t":"2026-10-02T12:30:00Z","v":217,"vw":95.525},{"c":95.55,"h":95.55,"l":95.55,"n":20,"o":95.55,"t":"2026-10-02T13:15:00Z","v":1167,"vw":95.55},{"c":95.77,"h":95.845,"l":95.5,"n":133,"o":95.59,"t":"2026-10-02T13:30:00Z","v":21298,"vw":95.686913},{"c":95.595,"h":95.9913,"l":95.4544,"n":67,"o":95.92,"t":"2026-10-02T13:45:00Z","v":4807,"vw":95.752525},{"c":95.75,"h":95.84,"l":95.5795,"n":59,"o":95.5795,"t":"2026-10-02T14:00:00Z","v":6748,"vw":95.676067},{"c":95.8852,"h":95.8852,"l":95.78,"n":11,"o":95.81,"t":"2026-10-02T14:15:00Z","v":893,"vw":95.84701},{"c":96.03,"h":96.03,"l":95.78,"n":10,"o":95.78,"t":"2026-10-02T14:30:00Z","v":1057,"vw":95.851259},{"c":95.98,"h":96.0103,"l":95.9447,"n":22,"o":95.9447,"t":"2026-10-02T14:45:00Z","v":1469,"vw":95.981372},{"c":95.55,"h":95.93,"l":95.5,"n":141,"o":95.93,"t":"2026-10-02T15:00:00Z","v":14594,"vw":95.634512},{"c":95.55,"h":95.61,"l":95.5,"n":51,"o":95.61,"t":"2026-10-02T15:15:00Z","v":5436,"vw":95.540599},{"c":95.75,"h":95.825,"l":95.67,"n":28,"o":95.67,"t":"2026-10-02T15:30:00Z","v":3151,"vw":95.772727},{"c":95.78,"h":95.82,"l":95.73,"n":42,"o":95.765,"t":"2026-10-02T15:45:00Z","v":4326,"vw":95.774571},{"c":95.79,"h":95.815,"l":95.78,"n":33,"o":95.785,"t":"2026-10-02T16:00:00Z","v":2100,"vw":95.789603},{"c":95.705,"h":95.76,"l":95.705,"n":20,"o":95.76,"t":"2026-10-02T16:15:00Z","v":1338,"vw":95.731414},{"c":95.72,"h":95.77,"l":95.6793,"n":23,"o":95.68,"t":"2026-10-02T16:30:00Z","v":2190,"vw":95.717822},{"c":95.795,"h":95.795,"l":95.7,"n":26,"o":95.74,"t":"2026-10-02T16:45:00Z","v":2286,"vw":95.758084},{"c":95.75,"h":95.85,"l":95.71,"n":41,"o":95.85,"t":"2026-10-02T17:00:00Z","v":3182,"vw":95.766837},{"c":95.605,"h":95.78,"l":95.605,"n":19,"o":95.725,"t":"2026-10-02T17:15:00Z","v":2543,"vw":95.676701},{"c":95.64,"h":95.69,"l":95.62,"n":15,"o":95.62,"t":"2026-10-02T17:30:00Z","v":1717,"vw":95.657662},{"c":95.76,"h":95.76,"l":95.68,"n":53,"o":95.72,"t":"2026-10-02T17:45:00Z","v":6792,"vw":95.699355},{"c":95.71,"h":95.7637,"l":95.68,"n":26,"o":95.7614,"t":"2026-10-02T18:00:00Z","v":3364,"vw":95.706169},{"c":95.69,"h":95.7299,"l":95.6363,"n":13,"o":95.7299,"t":"2026-10-02T18:15:00Z","v":1511,"vw":95.65934},{"c":95.71,"h":95.71,"l":95.65,"n":25,"o":95.68,"t":"2026-10-02T18:30:00Z","v":2656,"vw":95.680436},{"c":95.72,"h":95.72,"l":95.6974,"n":4,"o":95.6974,"t":"2026-10-02T18:45:00Z","v":470,"vw":95.712483},{"c":95.71,"h":95.76,"l":95.695,"n":126,"o":95.76,"t":"2026-10-02T19:00:00Z","v":8508,"vw":95.731444},{"c":95.7907,"h":95.83,"l":95.765,"n":26,"o":95.765,"t":"2026-10-02T19:15:00Z","v":1680,"vw":95.808459},{"c":95.8,"h":95.86,"l":95.8,"n":93,"o":95.8,"t":"2026-10-02T19:30:00Z","v":10616,"vw":95.81463},{"c":95.7,"h":95.83,"l":95.7,"n":127,"o":95.8,"t":"2026-10-02T19:45:00Z","v":9692,"vw":95.75271},{"c":95.72,"h":95.72,"l":95.72,"n":4,"o":95.72,"t":"2026-10-02T20:00:00Z","v":1177,"vw":95.72},{"c":96.99,"h":96.99,"l":96.99,"n":10,"o":96.99,"t":"2026-10-02T21:00:00Z","v":529,"vw":96.99},{"c":95.8,"h":95.81,"l":95.8,"n":27,"o":95.81,"t":"2026-10-02T21:30:00Z","v":767,"vw":95.804309},{"c":96,"h":96.51,"l":95.85,"n":72,"o":95.87,"t":"2026-10-05T11:00:00Z","v":4772,"vw":95.93311},{"c":95.7,"h":95.7,"l":95.7,"n":2,"o":95.7,"t":"2026-10-05T12:45:00Z","v":101,"vw":95.7},{"c":95.82,"h":95.82,"l":95.82,"n":24,"o":95.82,"t":"2026-10-05T13:00:00Z","v":3279,"vw":95.82},{"c":95.585,"h":95.81,"l":95.585,"n":63,"o":95.81,"t":"2026-10-05T13:30:00Z","v":6128,"vw":95.776939},{"c":95.498,"h":95.53,"l":95.415,"n":18,"o":95.415,"t":"2026-10-05T13:45:00Z","v":1755,"vw":95.480608},{"c":95.99,"h":96,"l":95.6061,"n":39,"o":95.6061,"t":"2026-10-05T14:00:00Z","v":3797,"vw":95.816845},{"c":96.055,"h":96.055,"l":96.055,"n":2,"o":96.055,"t":"2026-10-05T14:15:00Z","v":105,"vw":96.055},{"c":95.9901,"h":95.9901,"l":95.96,"n":6,"o":95.96,"t":"2026-10-05T14:30:00Z","v":464,"vw":95.974474},{"c":96.17,"h":96.17,"l":96.04,"n":70,"o":96.1199,"t":"2026-10-05T14:45:00Z","v":6408,"vw":96.087898},{"c":96.1,"h":96.15,"l":96.03,"n":26,"o":96.11,"t":"2026-10-05T15:00:00Z","v":3017,"vw":96.102808},{"c":96.1,"h":96.105,"l":96.03,"n":39,"o":96.05,"t":"2026-10-05T15:15:00Z","v":6054,"vw":96.063704},{"c":96.25,"h":96.25,"l":96.1,"n":18,"o":96.15,"t":"2026-10-05T15:30:00Z","v":1950,"vw":96.144455},{"c":96.27,"h":96.27,"l":96.2046,"n":26,"o":96.21,"t":"2026-10-05T15:45:00Z","v":2640,"vw":96.231156},{"c":96.31,"h":96.31,"l":96.26,"n":19,"o":96.26,"t":"2026-10-05T16:00:00Z","v":1784,"vw":96.292723},{"c":96.31,"h":96.33,"l":96.27,"n":39,"o":96.27,"t":"2026-10-05T16:15:00Z","v":1923,"vw":96.301426},{"c":96.42,"h":96.425,"l":96.33,"n":11,"o":96.33,"t":"2026-10-05T16:30:00Z","v":578,"vw":96.385231},{"c":96.33,"h":96.42,"l":96.33,"n":17,"o":96.42,"t":"2026-10-05T16:45:00Z","v":2578,"vw":96.382978},{"c":96.32,"h":96.35,"l":96.3,"n":14,"o":96.33,"t":"2026-10-05T17:00:00Z","v":989,"vw":96.330641},{"c":96.31,"h":96.36,"l":96.31,"n":13,"o":96.35,"t":"2026-10-05T17:15:00Z","v":2399,"vw":96.329303},{"c":96.38,"h":96.38,"l":96.32,"n":45,"o":96.32,"t":"2026-10-05T17:30:00Z","v":1981,"vw":96.341249},{"c":96.4845,"h":96.5,"l":96.44,"n":14,"o":96.44,"t":"2026-10-05T17:45:00Z","v":4073,"vw":96.47939},{"c":96.495,"h":96.5212,"l":96.47,"n":31,"o":96.5208,"t":"2026-10-05T18:00:00Z","v":2484,"vw":96.493565},{"c":96.51,"h":96.51,"l":96.48,"n":22,"o":96.5093,"t":"2026-10-05T18:15:00Z","v":1009,"vw":96.500717},{"c":96.45,"h":96.515,"l":96.45,"n":42,"o":96.515,"t":"2026-10-05T18:30:00Z","v":3132,"vw":96.484854},{"c":96.51,"h":96.51,"l":96.4461,"n":9,"o":96.4461,"t":"2026-10-05T18:45:00Z","v":2646,"vw":96.471054},{"c":96.56,"h":96.57,"l":96.47,"n":51,"o":96.47,"t":"2026-10-05T19:00:00Z","v":2965,"vw":96.540538},{"c":96.55,"h":96.59,"l":96.54,"n":28,"o":96.5851,"t":"2026-10-05T19:15:00Z","v":2339,"vw":96.570437},{"c":96.54,"h":96.55,"l":96.5,"n":85,"o":96.54,"t":"2026-10-05T19:30:00Z","v":7180,"vw":96.524542},{"c":96.34,"h":96.5,"l":96.325,"n":68,"o":96.5,"t":"2026-10-05T19:45:00Z","v":6076,"vw":96.370923},{"c":96.48,"h":96.48,"l":96.48,"n":6,"o":96.48,"t":"2026-10-05T20:00:00Z","v":703,"vw":96.48},{"c":96.62,"h":96.62,"l":96.51,"n":37,"o":96.51,"t":"2026-10-05T21:15:00Z","v":6023,"vw":96.565},{"c":96.82,"h":97.12,"l":96.82,"n":26,"o":97.12,"t":"2026-10-06T11:00:00Z","v":6045,"vw":96.97},{"c":97.19,"h":97.235,"l":96.939,"n":63,"o":96.94,"t":"2026-10-06T13:30:00Z","v":19219,"vw":96.965309},{"c":97.4792,"h":97.4792,"l":97.28,"n":9,"o":97.28,"t":"2026-10-06T13:45:00Z","v":1531,"vw":97.461903},{"c":97.36,"h":97.42,"l":97.3,"n":19,"o":97.42,"t":"2026-10-06T14:00:00Z","v":2294,"vw":97.370754},{"c":97.09,"h":97.303,"l":97.09,"n":13,"o":97.26,"t":"2026-10-06T14:15:00Z","v":857,"vw":97.175828},{"c":97.18,"h":97.18,"l":97.04,"n":8,"o":97.04,"t":"2026-10-06T14:30:00Z","v":841,"vw":97.09068},{"c":97.28,"h":97.28,"l":97.235,"n":9,"o":97.235,"t":"2026-10-06T14:45:00Z","v":692,"vw":97.264491},{"c":97.455,"h":97.455,"l":97.26,"n":14,"o":97.26,"t":"2026-10-06T15:00:00Z","v":1043,"vw":97.375651},{"c":97.5199,"h":97.5199,"l":97.44,"n":20,"o":97.4444,"t":"2026-10-06T15:15:00Z","v":2948,"vw":97.483909},{"c":97.48,"h":97.48,"l":97.38,"n":37,"o":97.45,"t":"2026-10-06T15:30:00Z","v":3572,"vw":97.440184},{"c":97.48,"h":97.51,"l":97.4208,"n":12,"o":97.4208,"t":"2026-10-06T15:45:00Z","v":1750,"vw":97.455157},{"c":97.335,"h":97.48,"l":97.335,"n":14,"o":97.48,"t":"2026-10-06T16:00:00Z","v":2117,"vw":97.429596},{"c":97.28,"h":97.39,"l":97.28,"n":23,"o":97.39,"t":"2026-10-06T16:15:00Z","v":3459,"vw":97.338309},{"c":97.38,"h":97.4213,"l":97.29,"n":13,"o":97.29,"t":"2026-10-06T16:30:00Z","v":2465,"vw":97.368506},{"c":97.3095,"h":97.38,"l":97.3095,"n":30,"o":97.38,"t":"2026-10-06T16:45:00Z","v":2076,"vw":97.328162},{"c":97.365,"h":97.365,"l":97.29,"n":19,"o":97.31,"t":"2026-10-06T17:00:00Z","v":1476,"vw":97.31375},{"c":97.325,"h":97.355,"l":97.25,"n":36,"o":97.355,"t":"2026-10-06T17:15:00Z","v":5342,"vw":97.30152},{"c":97.36,"h":97.38,"l":97.31,"n":20,"o":97.34,"t":"2026-10-06T17:30:00Z","v":2367,"vw":97.347913},{"c":97.34,"h":97.39,"l":97.29,"n":29,"o":97.345,"t":"2026-10-06T17:45:00Z","v":3079,"vw":97.345494},{"c":97.37,"h":97.41,"l":97.365,"n":15,"o":97.39,"t":"2026-10-06T18:00:00Z","v":1791,"vw":97.386405},{"c":97.3099,"h":97.37,"l":97.275,"n":26,"o":97.3621,"t":"2026-10-06T18:15:00Z","v":3896,"vw":97.309905},{"c":97.24,"h":97.28,"l":97.24,"n":22,"o":97.27,"t":"2026-10-06T18:30:00Z","v":2069,"vw":97.251962},{"c":97.29,"h":97.3001,"l":97.25,"n":27,"o":97.29,"t":"2026-10-06T18:45:00Z","v":1557,"vw":97.275309},{"c":97.3299,"h":97.3299,"l":97.29,"n":23,"o":97.3,"t":"2026-10-06T19:00:00Z","v":1363,"vw":97.304059},{"c":97.18,"h":97.32,"l":97.18,"n":42,"o":97.315,"t":"2026-10-06T19:15:00Z","v":3622,"vw":97.267603},{"c":97.18,"h":97.24,"l":97.18,"n":37,"o":97.21,"t":"2026-10-06T19:30:00Z","v":3101,"vw":97.213519},{"c":97.33,"h":97.34,"l":97.14,"n":171,"o":97.2084,"t":"2026-10-06T19:45:00Z","v":12170,"vw":97.278877},{"c":97.33,"h":97.33,"l":97.33,"n":4,"o":97.33,"t":"2026-10-06T20:00:00Z","v":944,"vw":97.33},{"c":97,"h":97.15,"l":96.35,"n":114,"o":97.15,"t":"2026-10-07T10:45:00Z","v":10648,"vw":97.114674},{"c":96.84,"h":96.99,"l":96.84,"n":62,"o":96.99,"t":"2026-10-07T11:00:00Z","v":3361,"vw":96.985142},{"c":96.2,"h":96.485,"l":96.16,"n":54,"o":96.35,"t":"2026-10-07T13:30:00Z","v":8635,"vw":96.332716},{"c":96.02,"h":96.15,"l":96,"n":15,"o":96.12,"t":"2026-10-07T13:45:00Z","v":1617,"vw":96.065724},{"c":95.87,"h":95.89,"l":95.815,"n":12,"o":95.89,"t":"2026-10-07T14:00:00Z","v":1176,"vw":95.858081},{"c":95.94,"h":96.0188,"l":95.88,"n":44,"o":95.88,"t":"2026-10-07T14:15:00Z","v":5423,"vw":95.948347},{"c":95.79,"h":95.95,"l":95.79,"n":18,"o":95.95,"t":"2026-10-07T14:30:00Z","v":1468,"vw":95.901325},{"c":95.8384,"h":95.8384,"l":95.695,"n":48,"o":95.695,"t":"2026-10-07T14:45:00Z","v":5998,"vw":95.73156},{"c":95.77,"h":95.83,"l":95.69,"n":28,"o":95.83,"t":"2026-10-07T15:00:00Z","v":5196,"vw":95.791262},{"c":95.74,"h":95.82,"l":95.73,"n":28,"o":95.82,"t":"2026-10-07T15:15:00Z","v":2243,"vw":95.805651},{"c":95.91,"h":95.91,"l":95.75,"n":70,"o":95.75,"t":"2026-10-07T15:30:00Z","v":4097,"vw":95.851464},{"c":95.945,"h":95.945,"l":95.9,"n":15,"o":95.9,"t":"2026-10-07T15:45:00Z","v":1030,"vw":95.915337},{"c":96.07,"h":96.08,"l":95.93,"n":159,"o":96.025,"t":"2026-10-07T16:00:00Z","v":11276,"vw":95.995042},{"c":96.05,"h":96.1,"l":96.05,"n":7,"o":96.1,"t":"2026-10-07T16:15:00Z","v":888,"vw":96.08202},{"c":96.1,"h":96.105,"l":96.07,"n":38,"o":96.07,"t":"2026-10-07T16:30:00Z","v":4728,"vw":96.096874},{"c":96.05,"h":96.16,"l":96.05,"n":16,"o":96.09,"t":"2026-10-07T16:45:00Z","v":2069,"vw":96.114165},{"c":96.25,"h":96.268,"l":96.07,"n":21,"o":96.07,"t":"2026-10-07T17:00:00Z","v":3575,"vw":96.196136},{"c":96.3568,"h":96.3568,"l":96.29,"n":13,"o":96.29,"t":"2026-10-07T17:15:00Z","v":1745,"vw":96.343764},{"c":96.33,"h":96.33,"l":96.31,"n":13,"o":96.32,"t":"2026-10-07T17:30:00Z","v":1010,"vw":96.318675},{"c":96.255,"h":96.31,"l":96.2401,"n":5,"o":96.31,"t":"2026-10-07T17:45:00Z","v":788,"vw":96.2526},{"c":96.3,"h":96.3,"l":96.235,"n":16,"o":96.275,"t":"2026-10-07T18:00:00Z","v":2220,"vw":96.273983},{"c":96.19,"h":96.2586,"l":96.19,"n":99,"o":96.235,"t":"2026-10-07T18:15:00Z","v":4614,"vw":96.216474},{"c":96.25,"h":96.2799,"l":96.155,"n":25,"o":96.2799,"t":"2026-10-07T18:30:00Z","v":4661,"vw":96.238607},{"c":96.27,"h":96.28,"l":96.215,"n":27,"o":96.215,"t":"2026-10-07T18:45:00Z","v":2909,"vw":96.259851},{"c":96.21,"h":96.295,"l":96.21,"n":22,"o":96.295,"t":"2026-10-07T19:00:00Z","v":1802,"vw":96.240424},{"c":96.18,"h":96.22,"l":96.17,"n":38,"o":96.19,"t":"2026-10-07T19:15:00Z","v":3730,"vw":96.187117},{"c":96.172,"h":96.26,"l":96.172,"n":31,"o":96.225,"t":"2026-10-07T19:30:00Z","v":4981,"vw":96.203269},{"c":96.09,"h":96.165,"l":96.06,"n":82,"o":96.165,"t":"2026-10-07T19:45:00Z","v":5122,"vw":96.108049},{"c":96.09,"h":96.09,"l":96.09,"n":5,"o":96.09,"t":"2026-10-07T20:00:00Z","v":472,"vw":96.09},{"c":96.01,"h":96.01,"l":96.01,"n":19,"o":96.01,"t":"2026-10-07T20:30:00Z","v":3048,"vw":96.01},{"c":96.22,"h":96.22,"l":96.22,"n":4,"o":96.22,"t":"2026-10-07T20:45:00Z","v":2995,"vw":96.22},{"c":95.5149,"h":95.55,"l":95.5149,"n":14,"o":95.55,"t":"2026-10-08T13:30:00Z","v":4176,"vw":95.548683},{"c":95.758,"h":95.758,"l":95.67,"n":34,"o":95.67,"t":"2026-10-08T13:45:00Z","v":4956,"vw":95.692482},{"c":95.83,"h":95.83,"l":95.81,"n":9,"o":95.81,"t":"2026-10-08T14:00:00Z","v":496,"vw":95.819642},{"c":95.89,"h":95.91,"l":95.77,"n":38,"o":95.79,"t":"2026-10-08T14:15:00Z","v":2157,"vw":95.829474},{"c":95.83,"h":95.9306,"l":95.8183,"n":74,"o":95.9196,"t":"2026-10-08T14:30:00Z","v":8172,"vw":95.873797},{"c":95.765,"h":95.84,"l":95.71,"n":50,"o":95.84,"t":"2026-10-08T14:45:00Z","v":7383,"vw":95.760632},{"c":95.6007,"h":95.67,"l":95.6,"n":23,"o":95.67,"t":"2026-10-08T15:00:00Z","v":4329,"vw":95.620942},{"c":95.5172,"h":95.525,"l":95.46,"n":33,"o":95.5006,"t":"2026-10-08T15:15:00Z","v":3452,"vw":95.498158},{"c":95.5905,"h":95.5905,"l":95.41,"n":31,"o":95.505,"t":"2026-10-08T15:30:00Z","v":3770,"vw":95.494592},{"c":95.62,"h":95.6301,"l":95.6,"n":18,"o":95.615,"t":"2026-10-08T15:45:00Z","v":1883,"vw":95.614957},{"c":95.7284,"h":95.7284,"l":95.665,"n":10,"o":95.665,"t":"2026-10-08T16:00:00Z","v":1027,"vw":95.690798},{"c":95.8,"h":96.11,"l":95.685,"n":111,"o":95.69,"t":"2026-10-08T16:15:00Z","v":11737,"vw":95.888633},{"c":95.7511,"h":95.84,"l":95.75,"n":48,"o":95.78,"t":"2026-10-08T16:30:00Z","v":4696,"vw":95.796475},{"c":95.45,"h":95.76,"l":95.415,"n":24,"o":95.76,"t":"2026-10-08T16:45:00Z","v":2079,"vw":95.565555},{"c":95.5607,"h":95.596,"l":95.31,"n":18,"o":95.31,"t":"2026-10-08T17:00:00Z","v":1307,"vw":95.513078},{"c":95.3556,"h":95.575,"l":95.3556,"n":21,"o":95.53,"t":"2026-10-08T17:15:00Z","v":1588,"vw":95.505255},{"c":95.65,"h":95.65,"l":95.4399,"n":18,"o":95.4399,"t":"2026-10-08T17:30:00Z","v":1665,"vw":95.490944},{"c":95.655,"h":95.655,"l":95.5,"n":8,"o":95.5301,"t":"2026-10-08T17:45:00Z","v":2730,"vw":95.53653},{"c":95.73,"h":95.75,"l":95.655,"n":74,"o":95.675,"t":"2026-10-08T18:00:00Z","v":5793,"vw":95.716946},{"c":95.915,"h":95.965,"l":95.85,"n":56,"o":95.9,"t":"2026-10-08T18:15:00Z","v":4586,"vw":95.900529},{"c":95.83,"h":95.8565,"l":95.83,"n":17,"o":95.8565,"t":"2026-10-08T18:30:00Z","v":2337,"vw":95.840584},{"c":95.76,"h":95.8,"l":95.76,"n":10,"o":95.7649,"t":"2026-10-08T18:45:00Z","v":1154,"vw":95.773211},{"c":95.71,"h":95.75,"l":95.69,"n":65,"o":95.7201,"t":"2026-10-08T19:00:00Z","v":7035,"vw":95.739166},{"c":95.885,"h":95.885,"l":95.69,"n":63,"o":95.69,"t":"2026-10-08T19:15:00Z","v":3259,"vw":95.783695},{"c":95.72,"h":95.755,"l":95.67,"n":111,"o":95.75,"t":"2026-10-08T19:30:00Z","v":12022,"vw":95.715409},{"c":95.82,"h":95.8531,"l":95.72,"n":123,"o":95.75,"t":"2026-10-08T19:45:00Z","v":7750,"vw":95.79789},{"c":95.84,"h":95.84,"l":95.84,"n":7,"o":95.84,"t":"2026-10-08T20:00:00Z","v":188,"vw":95.84},{"c":95.9,"h":95.91,"l":95.9,"n":76,"o":95.91,"t":"2026-10-08T22:15:00Z","v":6325,"vw":95.905001},{"c":96.01,"h":96.01,"l":96.01,"n":7,"o":96.01,"t":"2026-10-09T11:00:00Z","v":1003,"vw":96.01},{"c":96.23,"h":96.4,"l":96.2,"n":167,"o":96.36,"t":"2026-10-09T11:15:00Z","v":7712,"vw":96.294258},{"c":96.31,"h":96.31,"l":96.31,"n":14,"o":96.31,"t":"2026-10-09T12:00:00Z","v":1004,"vw":96.31},{"c":96.8,"h":96.8,"l":96.67,"n":54,"o":96.67,"t":"2026-10-09T12:15:00Z","v":3654,"vw":96.681609},{"c":96.59,"h":96.85,"l":96.1,"n":84,"o":96.1,"t":"2026-10-09T12:45:00Z","v":2286,"vw":96.355615},{"c":96.6,"h":96.6,"l":96.4,"n":35,"o":96.59,"t":"2026-10-09T13:00:00Z","v":4809,"vw":96.546322},{"c":96.27,"h":96.5926,"l":96.24,"n":41,"o":96.51,"t":"2026-10-09T13:30:00Z","v":5100,"vw":96.499586},{"c":96.2873,"h":96.2873,"l":96.12,"n":100,"o":96.2201,"t":"2026-10-09T13:45:00Z","v":17156,"vw":96.145157},{"c":96.47,"h":96.53,"l":96.415,"n":46,"o":96.42,"t":"2026-10-09T14:00:00Z","v":8991,"vw":96.481375},{"c":96.49,"h":96.49,"l":96.4,"n":6,"o":96.4,"t":"2026-10-09T14:15:00Z","v":692,"vw":96.44555},{"c":96.465,"h":96.545,"l":96.465,"n":12,"o":96.515,"t":"2026-10-09T14:30:00Z","v":1234,"vw":96.493904},{"c":96.55,"h":96.64,"l":96.515,"n":6,"o":96.515,"t":"2026-10-09T14:45:00Z","v":1304,"vw":96.586171},{"c":96.705,"h":96.705,"l":96.555,"n":29,"o":96.58,"t":"2026-10-09T15:00:00Z","v":4321,"vw":96.629989},{"c":96.79,"h":96.79,"l":96.715,"n":13,"o":96.715,"t":"2026-10-09T15:15:00Z","v":1185,"vw":96.756715},{"c":96.7199,"h":96.745,"l":96.7,"n":20,"o":96.74,"t":"2026-10-09T15:30:00Z","v":2150,"vw":96.715301},{"c":96.67,"h":96.67,"l":96.64,"n":18,"o":96.66,"t":"2026-10-09T15:45:00Z","v":1328,"vw":96.655612},{"c":96.675,"h":96.675,"l":96.655,"n":9,"o":96.655,"t":"2026-10-09T16:00:00Z","v":947,"vw":96.658454},{"c":96.72,"h":96.72,"l":96.682,"n":11,"o":96.69,"t":"2026-10-09T16:15:00Z","v":1123,"vw":96.69913},{"c":96.76,"h":96.8499,"l":96.76,"n":17,"o":96.81,"t":"2026-10-09T16:30:00Z","v":2161,"vw":96.771947},{"c":96.895,"h":96.93,"l":96.8099,"n":340,"o":96.8099,"t":"2026-10-09T16:45:00Z","v":5898,"vw":96.863115},{"c":96.89,"h":96.9259,"l":96.885,"n":5,"o":96.9259,"t":"2026-10-09T17:00:00Z","v":1147,"vw":96.904269},{"c":96.96,"h":96.96,"l":96.94,"n":6,"o":96.96,"t":"2026-10-09T17:15:00Z","v":435,"vw":96.952402},{"c":97.01,"h":97.01,"l":96.96,"n":7,"o":96.98,"t":"2026-10-09T17:30:00Z","v":972,"vw":96.977185},{"c":97.065,"h":97.065,"l":97.015,"n":12,"o":97.015,"t":"2026-10-09T17:45:00Z","v":1662,"vw":97.03275},{"c":97.11,"h":97.11,"l":97.02,"n":11,"o":97.065,"t":"2026-10-09T18:00:00Z","v":4023,"vw":97.030263},{"c":97.095,"h":97.1198,"l":97.085,"n":21,"o":97.085,"t":"2026-10-09T18:15:00Z","v":3610,"vw":97.111311},{"c":97.0882,"h":97.0999,"l":97.05,"n":71,"o":97.0851,"t":"2026-10-09T18:30:00Z","v":4614,"vw":97.081418},{"c":97.155,"h":97.21,"l":97.1,"n":60,"o":97.1,"t":"2026-10-09T18:45:00Z","v":7068,"vw":97.134815},{"c":97.135,"h":97.17,"l":97.135,"n":35,"o":97.17,"t":"2026-10-09T19:00:00Z","v":4791,"vw":97.152766},{"c":97.1747,"h":97.19,"l":97.12,"n":23,"o":97.145,"t":"2026-10-09T19:15:00Z","v":1948,"vw":97.155145},{"c":97.11,"h":97.165,"l":97.11,"n":50,"o":97.15,"t":"2026-10-09T19:30:00Z","v":2163,"vw":97.143622},{"c":97.105,"h":97.12,"l":97.045,"n":102,"o":97.105,"t":"2026-10-09T19:45:00Z","v":8737,"vw":97.084934},{"c":97.14,"h":97.14,"l":97.14,"n":6,"o":97.14,"t":"2026-10-09T20:00:00Z","v":341,"vw":97.14},{"c":97.3,"h":97.3,"l":97.18,"n":25,"o":97.18,"t":"2026-10-12T09:45:00Z","v":4371,"vw":97.182938},{"c":97.4,"h":97.4,"l":97.4,"n":1,"o":97.4,"t":"2026-10-12T10:30:00Z","v":100,"vw":97.4},{"c":97,"h":97.17,"l":97,"n":56,"o":97.17,"t":"2026-10-12T11:15:00Z","v":4720,"vw":97.158495},{"c":96.565,"h":97.04,"l":96.565,"n":49,"o":97.04,"t":"2026-10-12T13:30:00Z","v":4752,"vw":96.902208},{"c":96.64,"h":96.64,"l":96.49,"n":10,"o":96.49,"t":"2026-10-12T13:45:00Z","v":1199,"vw":96.598285},{"c":96.65,"h":96.65,"l":96.455,"n":40,"o":96.6,"t":"2026-10-12T14:00:00Z","v":3259,"vw":96.58607},{"c":96.57,"h":96.66,"l":96.57,"n":16,"o":96.605,"t":"2026-10-12T14:15:00Z","v":2708,"vw":96.590961},{"c":96.57,"h":96.645,"l":96.57,"n":81,"o":96.58,"t":"2026-10-12T14:30:00Z","v":9988,"vw":96.598931},{"c":96.6063,"h":96.64,"l":96.56,"n":36,"o":96.56,"t":"2026-10-12T14:45:00Z","v":4769,"vw":96.577059},{"c":96.49,"h":96.57,"l":96.47,"n":23,"o":96.57,"t":"2026-10-12T15:00:00Z","v":2446,"vw":96.508727},{"c":96.435,"h":96.47,"l":96.435,"n":6,"o":96.47,"t":"2026-10-12T15:15:00Z","v":1049,"vw":96.458333},{"c":96.55,"h":96.55,"l":96.49,"n":5,"o":96.49,"t":"2026-10-12T15:30:00Z","v":1310,"vw":96.517692},{"c":96.495,"h":96.53,"l":96.495,"n":9,"o":96.5012,"t":"2026-10-12T15:45:00Z","v":1690,"vw":96.513798},{"c":96.5,"h":96.5,"l":96.485,"n":4,"o":96.485,"t":"2026-10-12T16:00:00Z","v":250,"vw":96.491787},{"c":96.41,"h":96.5132,"l":96.41,"n":10,"o":96.485,"t":"2026-10-12T16:15:00Z","v":2534,"vw":96.471892},{"c":96.41,"h":96.42,"l":96.4,"n":15,"o":96.41,"t":"2026-10-12T16:30:00Z","v":1408,"vw":96.407377},{"c":96.26,"h":96.3799,"l":96.26,"n":10,"o":96.3799,"t":"2026-10-12T16:45:00Z","v":1259,"vw":96.28513},{"c":96.36,"h":96.36,"l":96.28,"n":20,"o":96.29,"t":"2026-10-12T17:00:00Z","v":849,"vw":96.320392},{"c":96.32,"h":96.32,"l":96.32,"n":17,"o":96.32,"t":"2026-10-12T17:15:00Z","v":3039,"vw":96.32},{"c":96.315,"h":96.315,"l":96.28,"n":7,"o":96.28,"t":"2026-10-12T17:30:00Z","v":713,"vw":96.302587},{"c":96.26,"h":96.29,"l":96.26,"n":20,"o":96.28,"t":"2026-10-12T17:45:00Z","v":4153,"vw":96.281369},{"c":96.27,"h":96.2766,"l":96.25,"n":14,"o":96.27,"t":"2026-10-12T18:00:00Z","v":1807,"vw":96.266069},{"c":96.2,"h":96.265,"l":96.2,"n":11,"o":96.265,"t":"2026-10-12T18:15:00Z","v":1535,"vw":96.220696},{"c":96.19,"h":96.22,"l":96.1601,"n":15,"o":96.1975,"t":"2026-10-12T18:30:00Z","v":1741,"vw":96.192184},{"c":96.13,"h":96.1863,"l":96.13,"n":11,"o":96.1863,"t":"2026-10-12T18:45:00Z","v":833,"vw":96.148576},{"c":96.18,"h":96.18,"l":96.12,"n":57,"o":96.12,"t":"2026-10-12T19:00:00Z","v":9965,"vw":96.16112},{"c":96.1251,"h":96.1801,"l":96.11,"n":17,"o":96.175,"t":"2026-10-12T19:15:00Z","v":2203,"vw":96.168739},{"c":96.21,"h":96.21,"l":96.186,"n":30,"o":96.186,"t":"2026-10-12T19:30:00Z","v":6150,"vw":96.19743},{"c":96.3,"h":96.32,"l":96.2,"n":100,"o":96.2136,"t":"2026-10-12T19:45:00Z","v":10632,"vw":96.232925},{"c":96.3,"h":96.3,"l":96.3,"n":6,"o":96.3,"t":"2026-10-12T20:00:00Z","v":201,"vw":96.3},{"c":96.188,"h":96.188,"l":96.02,"n":23,"o":96.02,"t":"2026-10-13T13:30:00Z","v":5582,"vw":96.05573},{"c":95.855,"h":96.4,"l":95.855,"n":33,"o":96.4,"t":"2026-10-13T13:45:00Z","v":2791,"vw":96.091473},{"c":95.85,"h":95.88,"l":95.74,"n":81,"o":95.88,"t":"2026-10-13T14:00:00Z","v":8694,"vw":95.796156},{"c":95.77,"h":95.9,"l":95.77,"n":20,"o":95.9,"t":"2026-10-13T14:15:00Z","v":1592,"vw":95.833955},{"c":95.6299,"h":95.64,"l":95.5459,"n":29,"o":95.5459,"t":"2026-10-13T14:30:00Z","v":2433,"vw":95.597501},{"c":95.54,"h":95.609,"l":95.54,"n":27,"o":95.59,"t":"2026-10-13T14:45:00Z","v":3563,"vw":95.584272},{"c":95.62,"h":95.62,"l":95.5385,"n":21,"o":95.5385,"t":"2026-10-13T15:00:00Z","v":2135,"vw":95.576002},{"c":95.44,"h":95.6171,"l":95.44,"n":22,"o":95.585,"t":"2026-10-13T15:15:00Z","v":2525,"vw":95.594593},{"c":95.38,"h":95.42,"l":95.3,"n":28,"o":95.42,"t":"2026-10-13T15:30:00Z","v":2288,"vw":95.378577},{"c":95.53,"h":95.54,"l":95.33,"n":42,"o":95.33,"t":"2026-10-13T15:45:00Z","v":4547,"vw":95.482618},{"c":95.625,"h":95.6399,"l":95.5505,"n":33,"o":95.5699,"t":"2026-10-13T16:00:00Z","v":2322,"vw":95.600576},{"c":95.72,"h":95.73,"l":95.64,"n":13,"o":95.64,"t":"2026-10-13T16:15:00Z","v":1151,"vw":95.693601},{"c":95.815,"h":95.8599,"l":95.81,"n":14,"o":95.84,"t":"2026-10-13T16:30:00Z","v":1809,"vw":95.822588},{"c":95.8246,"h":95.84,"l":95.82,"n":7,"o":95.84,"t":"2026-10-13T16:45:00Z","v":859,"vw":95.829166},{"c":95.7569,"h":95.7732,"l":95.74,"n":17,"o":95.76,"t":"2026-10-13T17:00:00Z","v":2236,"vw":95.756974},{"c":95.75,"h":95.75,"l":95.73,"n":15,"o":95.735,"t":"2026-10-13T17:15:00Z","v":1149,"vw":95.736252},{"c":95.92,"h":95.92,"l":95.85,"n":10,"o":95.86,"t":"2026-10-13T17:30:00Z","v":1157,"vw":95.886492},{"c":95.8194,"h":95.89,"l":95.81,"n":20,"o":95.88,"t":"2026-10-13T17:45:00Z","v":6042,"vw":95.821},{"c":96.095,"h":96.095,"l":95.85,"n":19,"o":95.87,"t":"2026-10-13T18:00:00Z","v":1690,"vw":95.902648},{"c":96.105,"h":96.13,"l":96.08,"n":13,"o":96.08,"t":"2026-10-13T18:15:00Z","v":1780,"vw":96.09053},{"c":96.08,"h":96.1386,"l":96.08,"n":15,"o":96.114,"t":"2026-10-13T18:30:00Z","v":1847,"vw":96.103864},{"c":96.1209,"h":96.1209,"l":96.04,"n":28,"o":96.04,"t":"2026-10-13T18:45:00Z","v":2324,"vw":96.093778},{"c":96.11,"h":96.15,"l":96.04,"n":41,"o":96.13,"t":"2026-10-13T19:00:00Z","v":2561,"vw":96.112136},{"c":96.1195,"h":96.145,"l":96.1,"n":35,"o":96.1375,"t":"2026-10-13T19:15:00Z","v":5795,"vw":96.130203},{"c":96.17,"h":96.22,"l":96.15,"n":38,"o":96.15,"t":"2026-10-13T19:30:00Z","v":3840,"vw":96.186856},{"c":96.15,"h":96.2,"l":96.14,"n":52,"o":96.17,"t":"2026-10-13T19:45:00Z","v":4591,"vw":96.158711},{"c":96.21,"h":96.21,"l":96.21,"n":5,"o":96.21,"t":"2026-10-13T20:00:00Z","v":817,"vw":96.21},{"c":95.295,"h":95.39,"l":95.2,"n":35,"o":95.3,"t":"2026-10-14T13:30:00Z","v":11850,"vw":95.292113},{"c":94.92,"h":95.23,"l":94.92,"n":67,"o":95.23,"t":"2026-10-14T13:45:00Z","v":5801,"vw":95.0305},{"c":94.77,"h":94.91,"l":94.76,"n":69,"o":94.88,"t":"2026-10-14T14:00:00Z","v":6557,"vw":94.878556},{"c":94.6694,"h":94.85,"l":94.66,"n":40,"o":94.7425,"t":"2026-10-14T14:15:00Z","v":2446,"vw":94.770581},{"c":94.77,"h":94.78,"l":94.68,"n":58,"o":94.68,"t":"2026-10-14T14:30:00Z","v":5141,"vw":94.738253},{"c":94.63,"h":94.718,"l":94.61,"n":21,"o":94.718,"t":"2026-10-14T14:45:00Z","v":876,"vw":94.632571},{"c":94.31,"h":94.615,"l":94.3,"n":33,"o":94.615,"t":"2026-10-14T15:00:00Z","v":2650,"vw":94.441983},{"c":94.295,"h":94.4199,"l":94.295,"n":46,"o":94.38,"t":"2026-10-14T15:15:00Z","v":2545,"vw":94.365342},{"c":94.0703,"h":94.33,"l":94.0703,"n":30,"o":94.3,"t":"2026-10-14T15:30:00Z","v":3184,"vw":94.257817},{"c":94.16,"h":94.17,"l":94.08,"n":41,"o":94.11,"t":"2026-10-14T15:45:00Z","v":2758,"vw":94.139454},{"c":94.025,"h":94.19,"l":94.025,"n":20,"o":94.117,"t":"2026-10-14T16:00:00Z","v":1321,"vw":94.132227},{"c":93.975,"h":94.01,"l":93.94,"n":32,"o":94,"t":"2026-10-14T16:15:00Z","v":4790,"vw":93.984189},{"c":94.12,"h":94.12,"l":93.97,"n":45,"o":93.97,"t":"2026-10-14T16:30:00Z","v":6590,"vw":94.040959},{"c":94.12,"h":94.12,"l":94.09,"n":14,"o":94.11,"t":"2026-10-14T16:45:00Z","v":816,"vw":94.104173},{"c":94.04,"h":94.21,"l":94.04,"n":12,"o":94.21,"t":"2026-10-14T17:00:00Z","v":1289,"vw":94.123681},{"c":93.93,"h":94.044,"l":93.93,"n":18,"o":94.044,"t":"2026-10-14T17:15:00Z","v":1669,"vw":94.01792},{"c":93.83,"h":93.945,"l":93.83,"n":16,"o":93.945,"t":"2026-10-14T17:30:00Z","v":1395,"vw":93.891691},{"c":93.7399,"h":93.8225,"l":93.7399,"n":11,"o":93.82,"t":"2026-10-14T17:45:00Z","v":5374,"vw":93.743029},{"c":93.8,"h":93.8,"l":93.62,"n":38,"o":93.64,"t":"2026-10-14T18:00:00Z","v":4101,"vw":93.648775},{"c":93.77,"h":93.84,"l":93.77,"n":17,"o":93.84,"t":"2026-10-14T18:15:00Z","v":2057,"vw":93.808926},{"c":93.805,"h":93.805,"l":93.76,"n":10,"o":93.76,"t":"2026-10-14T18:30:00Z","v":865,"vw":93.772009},{"c":93.84,"h":93.86,"l":93.78,"n":20,"o":93.79,"t":"2026-10-14T18:45:00Z","v":1351,"vw":93.812974},{"c":93.83,"h":93.84,"l":93.74,"n":30,"o":93.74,"t":"2026-10-14T19:00:00Z","v":2014,"vw":93.795406},{"c":93.91,"h":94.0251,"l":93.805,"n":120,"o":93.805,"t":"2026-10-14T19:15:00Z","v":36833,"vw":93.933172},{"c":94.015,"h":94.0482,"l":93.95,"n":135,"o":94.02,"t":"2026-10-14T19:30:00Z","v":13328,"vw":94.019199},{"c":94.035,"h":94.05,"l":93.9299,"n":174,"o":94.01,"t":"2026-10-14T19:45:00Z","v":12138,"vw":93.98216},{"c":94.12,"h":94.12,"l":94.12,"n":6,"o":94.12,"t":"2026-10-14T20:00:00Z","v":596,"vw":94.12},{"c":93.4392,"h":93.66,"l":93.405,"n":130,"o":93.51,"t":"2026-10-15T13:30:00Z","v":17242,"vw":93.532143},{"c":93.08,"h":93.365,"l":92.95,"n":44,"o":93.365,"t":"2026-10-15T13:45:00Z","v":4124,"vw":93.105865},{"c":93.3001,"h":93.52,"l":93.01,"n":75,"o":93.085,"t":"2026-10-15T14:00:00Z","v":7553,"vw":93.356501},{"c":93.46,"h":93.48,"l":93.315,"n":29,"o":93.315,"t":"2026-10-15T14:15:00Z","v":2435,"vw":93.362771},{"c":93.86,"h":93.86,"l":93.32,"n":87,"o":93.339624,"t":"2026-10-15T14:30:00Z","v":9435,"vw":93.591056},{"c":93.95,"h":93.95,"l":93.82,"n":17,"o":93.83,"t":"2026-10-15T14:45:00Z","v":1020,"vw":93.890086},{"c":94.23,"h":94.23,"l":94.015,"n":61,"o":94.05,"t":"2026-10-15T15:00:00Z","v":6073,"vw":94.098667},{"c":94.23,"h":94.3601,"l":94.2,"n":30,"o":94.3,"t":"2026-10-15T15:15:00Z","v":8757,"vw":94.307765},{"c":94.148,"h":94.23,"l":94.148,"n":4,"o":94.23,"t":"2026-10-15T15:30:00Z","v":512,"vw":94.199798},{"c":94.19,"h":94.2,"l":94.09,"n":81,"o":94.16,"t":"2026-10-15T15:45:00Z","v":6437,"vw":94.156082},{"c":94.0917,"h":94.255,"l":94.0917,"n":24,"o":94.24,"t":"2026-10-15T16:00:00Z","v":3178,"vw":94.165974},{"c":94.02,"h":94.085,"l":94,"n":22,"o":94.085,"t":"2026-10-15T16:15:00Z","v":2724,"vw":94.025224},{"c":94.114823,"h":94.1654,"l":94.015,"n":19,"o":94.015,"t":"2026-10-15T16:30:00Z","v":1853,"vw":94.099118},{"c":94.05,"h":94.15,"l":94.035,"n":14,"o":94.15,"t":"2026-10-15T16:45:00Z","v":919,"vw":94.105709},{"c":94.1856,"h":94.19,"l":94.14,"n":19,"o":94.1699,"t":"2026-10-15T17:00:00Z","v":2253,"vw":94.172913},{"c":94.22,"h":94.22,"l":94.185,"n":15,"o":94.185,"t":"2026-10-15T17:15:00Z","v":2323,"vw":94.199422},{"c":94.39,"h":94.395,"l":94.25,"n":14,"o":94.25,"t":"2026-10-15T17:30:00Z","v":2117,"vw":94.304976},{"c":94.39,"h":94.395,"l":94.34,"n":64,"o":94.38,"t":"2026-10-15T17:45:00Z","v":5061,"vw":94.369906},{"c":94.255,"h":94.395,"l":94.255,"n":12,"o":94.395,"t":"2026-10-15T18:00:00Z","v":1248,"vw":94.373011},{"c":94.185,"h":94.265,"l":94.185,"n":13,"o":94.23,"t":"2026-10-15T18:15:00Z","v":1134,"vw":94.228342},{"c":94.33,"h":94.3499,"l":94.25,"n":20,"o":94.29,"t":"2026-10-15T18:30:00Z","v":2033,"vw":94.293543},{"c":94.42,"h":94.42,"l":94.39,"n":37,"o":94.3935,"t":"2026-10-15T18:45:00Z","v":1499,"vw":94.398162},{"c":94.6889,"h":94.6889,"l":94.45,"n":40,"o":94.45,"t":"2026-10-15T19:00:00Z","v":3042,"vw":94.555872},{"c":94.835,"h":94.905,"l":94.74,"n":51,"o":94.77,"t":"2026-10-15T19:15:00Z","v":3371,"vw":94.845488},{"c":94.94,"h":94.94,"l":94.811,"n":49,"o":94.84,"t":"2026-10-15T19:30:00Z","v":4707,"vw":94.900029},{"c":94.99,"h":95,"l":94.81,"n":95,"o":94.94,"t":"2026-10-15T19:45:00Z","v":10334,"vw":94.952517},{"c":95.02,"h":95.02,"l":95.02,"n":5,"o":95.02,"t":"2026-10-15T20:00:00Z","v":675,"vw":95.02},{"c":94.77,"h":95.19,"l":94.77,"n":49,"o":95.19,"t":"2026-10-16T13:30:00Z","v":8034,"vw":95.103522},{"c":94.9,"h":94.95,"l":94.81,"n":27,"o":94.9332,"t":"2026-10-16T13:45:00Z","v":2140,"vw":94.864658},{"c":94.73,"h":94.9,"l":94.69,"n":20,"o":94.8876,"t":"2026-10-16T14:00:00Z","v":1622,"vw":94.814072},{"c":94.77,"h":94.8,"l":94.7,"n":55,"o":94.78,"t":"2026-10-16T14:15:00Z","v":6560,"vw":94.779801},{"c":94.82,"h":94.9191,"l":94.755,"n":26,"o":94.755,"t":"2026-10-16T14:30:00Z","v":31557,"vw":94.822291},{"c":94.7456,"h":94.945,"l":94.7456,"n":21,"o":94.905,"t":"2026-10-16T14:45:00Z","v":1965,"vw":94.859833},{"c":94.36,"h":94.715,"l":94.35,"n":29,"o":94.715,"t":"2026-10-16T15:00:00Z","v":3982,"vw":94.451676},{"c":94.2601,"h":94.44,"l":94.2601,"n":28,"o":94.4,"t":"2026-10-16T15:15:00Z","v":2702,"vw":94.313642},{"c":94.2868,"h":94.37,"l":94.2868,"n":56,"o":94.31,"t":"2026-10-16T15:30:00Z","v":6957,"vw":94.337707},{"c":94.02,"h":94.28,"l":94.02,"n":33,"o":94.16,"t":"2026-10-16T15:45:00Z","v":3570,"vw":94.132392},{"c":94.1999,"h":94.1999,"l":93.935,"n":28,"o":93.935,"t":"2026-10-16T16:00:00Z","v":4955,"vw":94.12507},{"c":94,"h":94.19,"l":94,"n":57,"o":94.19,"t":"2026-10-16T16:15:00Z","v":5414,"vw":94.125416},{"c":93.955,"h":94.05,"l":93.955,"n":11,"o":94.04,"t":"2026-10-16T16:30:00Z","v":1171,"vw":94.006309},{"c":93.88,"h":93.97,"l":93.81,"n":21,"o":93.97,"t":"2026-10-16T16:45:00Z","v":1560,"vw":93.842935},{"c":93.6,"h":93.91,"l":93.6,"n":9,"o":93.91,"t":"2026-10-16T17:00:00Z","v":760,"vw":93.705833},{"c":93.48,"h":93.56,"l":93.425,"n":18,"o":93.56,"t":"2026-10-16T17:15:00Z","v":14682,"vw":93.439249},{"c":93.74,"h":93.74,"l":93.505,"n":35,"o":93.6,"t":"2026-10-16T17:30:00Z","v":12329,"vw":93.621259},{"c":93.465,"h":93.635,"l":93.465,"n":17,"o":93.635,"t":"2026-10-16T17:45:00Z","v":5098,"vw":93.529895},{"c":93.47,"h":93.47,"l":93.355,"n":33,"o":93.385,"t":"2026-10-16T18:00:00Z","v":5603,"vw":93.40204},{"c":93.355,"h":93.52,"l":93.2901,"n":41,"o":93.52,"t":"2026-10-16T18:15:00Z","v":6663,"vw":93.360316},{"c":93.325,"h":93.45,"l":93.31,"n":73,"o":93.375,"t":"2026-10-16T18:30:00Z","v":6111,"vw":93.395133},{"c":93.2875,"h":93.37,"l":93.26,"n":31,"o":93.35,"t":"2026-10-16T18:45:00Z","v":3415,"vw":93.310369},{"c":93.39,"h":93.39,"l":93.26,"n":30,"o":93.28,"t":"2026-10-16T19:00:00Z","v":2794,"vw":93.344205},{"c":93.44,"h":93.5032,"l":93.305,"n":38,"o":93.46,"t":"2026-10-16T19:15:00Z","v":2084,"vw":93.446237},{"c":93.33,"h":93.55,"l":93.33,"n":61,"o":93.55,"t":"2026-10-16T19:30:00Z","v":8069,"vw":93.440288},{"c":93.54,"h":93.55,"l":93.36,"n":108,"o":93.36,"t":"2026-10-16T19:45:00Z","v":10096,"vw":93.507342},{"c":93.57,"h":93.57,"l":93.57,"n":4,"o":93.57,"t":"2026-10-16T20:00:00Z","v":139,"vw":93.57},{"c":94.155,"h":94.31,"l":94.155,"n":48,"o":94.31,"t":"2026-10-19T13:30:00Z","v":4561,"vw":94.290987},{"c":93.7,"h":93.91,"l":93.7,"n":13,"o":93.91,"t":"2026-10-19T13:45:00Z","v":1230,"vw":93.793703},{"c":93.86,"h":93.86,"l":93.675,"n":51,"o":93.675,"t":"2026-10-19T14:00:00Z","v":5351,"vw":93.753958},{"c":93.82,"h":93.91,"l":93.8,"n":58,"o":93.89,"t":"2026-10-19T14:15:00Z","v":7893,"vw":93.84742},{"c":93.705,"h":93.78,"l":93.69,"n":50,"o":93.78,"t":"2026-10-19T14:30:00Z","v":6637,"vw":93.712215},{"c":93.72,"h":93.81,"l":93.69,"n":31,"o":93.75,"t":"2026-10-19T14:45:00Z","v":4555,"vw":93.753254},{"c":94.015,"h":94.015,"l":93.8427,"n":22,"o":93.8427,"t":"2026-10-19T15:00:00Z","v":3765,"vw":93.931569},{"c":94.25,"h":94.2582,"l":93.9844,"n":22,"o":93.99,"t":"2026-10-19T15:15:00Z","v":2600,"vw":94.157906},{"c":94.2999,"h":94.32,"l":94.1897,"n":37,"o":94.27,"t":"2026-10-19T15:30:00Z","v":15047,"vw":94.289304},{"c":94.2332,"h":94.2749,"l":94.21,"n":70,"o":94.2749,"t":"2026-10-19T15:45:00Z","v":8573,"vw":94.251137},{"c":94.0711,"h":94.08,"l":94.06,"n":7,"o":94.06,"t":"2026-10-19T16:00:00Z","v":3772,"vw":94.074941},{"c":94.0499,"h":94.07,"l":93.99,"n":10,"o":94.07,"t":"2026-10-19T16:15:00Z","v":1896,"vw":94.012729},{"c":94.01,"h":94.01,"l":93.93,"n":9,"o":93.93,"t":"2026-10-19T16:30:00Z","v":2430,"vw":93.991176},{"c":93.8712,"h":93.8712,"l":93.8463,"n":5,"o":93.85,"t":"2026-10-19T16:45:00Z","v":1112,"vw":93.851425},{"c":93.8349,"h":93.8554,"l":93.81,"n":13,"o":93.845,"t":"2026-10-19T17:00:00Z","v":1408,"vw":93.838187},{"c":93.8882,"h":93.94,"l":93.86,"n":20,"o":93.86,"t":"2026-10-19T17:15:00Z","v":4629,"vw":93.92104},{"c":93.85,"h":93.86,"l":93.78,"n":39,"o":93.86,"t":"2026-10-19T17:30:00Z","v":27433,"vw":93.826866},{"c":93.79,"h":93.8,"l":93.71,"n":11,"o":93.71,"t":"2026-10-19T17:45:00Z","v":808,"vw":93.773807},{"c":93.79,"h":93.86,"l":93.79,"n":15,"o":93.84,"t":"2026-10-19T18:00:00Z","v":3344,"vw":93.832991},{"c":93.735,"h":93.85,"l":93.735,"n":12,"o":93.85,"t":"2026-10-19T18:15:00Z","v":3710,"vw":93.746743},{"c":93.77,"h":93.77,"l":93.68,"n":8,"o":93.68,"t":"2026-10-19T18:30:00Z","v":6880,"vw":93.767288},{"c":93.795,"h":93.87,"l":93.78,"n":10,"o":93.86,"t":"2026-10-19T18:45:00Z","v":1991,"vw":93.823382},{"c":93.82,"h":93.86,"l":93.79,"n":34,"o":93.84,"t":"2026-10-19T19:00:00Z","v":3361,"vw":93.81558},{"c":93.925,"h":93.925,"l":93.81,"n":41,"o":93.81,"t":"2026-10-19T19:15:00Z","v":5075,"vw":93.893614},{"c":93.98,"h":93.9851,"l":93.89,"n":104,"o":93.89,"t":"2026-10-19T19:30:00Z","v":9119,"vw":93.917113},{"c":93.65,"h":93.925,"l":93.65,"n":72,"o":93.925,"t":"2026-10-19T19:45:00Z","v":6807,"vw":93.741794},{"c":93.7,"h":93.7,"l":93.7,"n":7,"o":93.7,"t":"2026-10-19T20:00:00Z","v":133,"vw":93.7},{"c":93.51,"h":93.56,"l":93.51,"n":5,"o":93.56,"t":"2026-10-20T13:15:00Z","v":2808,"vw":93.527857},{"c":93.65,"h":93.65,"l":93.51,"n":27,"o":93.51,"t":"2026-10-20T13:30:00Z","v":7139,"vw":93.512113},{"c":94.01,"h":94.01,"l":93.39,"n":41,"o":93.39,"t":"2026-10-20T13:45:00Z","v":5801,"vw":93.648563},{"c":94.03,"h":94.105,"l":93.97,"n":21,"o":93.97,"t":"2026-10-20T14:00:00Z","v":2606,"vw":94.031581},{"c":94.6696,"h":94.6696,"l":94,"n":39,"o":94,"t":"2026-10-20T14:15:00Z","v":6675,"vw":94.136529},{"c":94.715,"h":94.76,"l":94.64,"n":27,"o":94.76,"t":"2026-10-20T14:30:00Z","v":3944,"vw":94.677257},{"c":94.9387,"h":94.9387,"l":94.82,"n":10,"o":94.855,"t":"2026-10-20T14:45:00Z","v":1643,"vw":94.857879},{"c":94.45,"h":94.8771,"l":94.45,"n":25,"o":94.8771,"t":"2026-10-20T15:00:00Z","v":2118,"vw":94.622403},{"c":94.49,"h":94.5685,"l":94.43,"n":19,"o":94.43,"t":"2026-10-20T15:15:00Z","v":7866,"vw":94.503204},{"c":94.505,"h":94.505,"l":94.345,"n":13,"o":94.42,"t":"2026-10-20T15:30:00Z","v":1312,"vw":94.401869},{"c":94.5099,"h":94.5099,"l":94.39,"n":20,"o":94.39,"t":"2026-10-20T15:45:00Z","v":3731,"vw":94.430835},{"c":94.375,"h":94.46,"l":94.3501,"n":29,"o":94.46,"t":"2026-10-20T16:00:00Z","v":2938,"vw":94.412915},{"c":94.38,"h":94.43,"l":94.25,"n":36,"o":94.42,"t":"2026-10-20T16:15:00Z","v":6191,"vw":94.368799},{"c":94.45,"h":94.475,"l":94.415,"n":15,"o":94.415,"t":"2026-10-20T16:30:00Z","v":1012,"vw":94.446923},{"c":94.28,"h":94.46,"l":94.28,"n":25,"o":94.46,"t":"2026-10-20T16:45:00Z","v":2026,"vw":94.356541},{"c":94.285,"h":94.31,"l":94.23,"n":28,"o":94.3,"t":"2026-10-20T17:00:00Z","v":3372,"vw":94.269266},{"c":94.36,"h":94.36,"l":94.31,"n":26,"o":94.31,"t":"2026-10-20T17:15:00Z","v":2617,"vw":94.338863},{"c":94.43,"h":94.43,"l":94.38,"n":10,"o":94.38,"t":"2026-10-20T17:30:00Z","v":1346,"vw":94.393583},{"c":94.5353,"h":94.5499,"l":94.46,"n":50,"o":94.46,"t":"2026-10-20T17:45:00Z","v":4321,"vw":94.49166},{"c":94.49,"h":94.5547,"l":94.48,"n":21,"o":94.5547,"t":"2026-10-20T18:00:00Z","v":1555,"vw":94.497214},{"c":94.52,"h":94.585,"l":94.51,"n":17,"o":94.58,"t":"2026-10-20T18:15:00Z","v":1795,"vw":94.550888},{"c":94.47,"h":94.523,"l":94.47,"n":30,"o":94.5,"t":"2026-10-20T18:30:00Z","v":3982,"vw":94.486151},{"c":94.52,"h":94.555,"l":94.41,"n":21,"o":94.41,"t":"2026-10-20T18:45:00Z","v":2580,"vw":94.482626},{"c":94.53,"h":94.585,"l":94.53,"n":51,"o":94.54,"t":"2026-10-20T19:00:00Z","v":7818,"vw":94.570936},{"c":94.47,"h":94.54,"l":94.47,"n":52,"o":94.53,"t":"2026-10-20T19:15:00Z","v":6768,"vw":94.510459},{"c":94.47,"h":94.4944,"l":94.39,"n":63,"o":94.46,"t":"2026-10-20T19:30:00Z","v":5230,"vw":94.430567},{"c":94.45,"h":94.51,"l":94.41,"n":88,"o":94.4787,"t":"2026-10-20T19:45:00Z","v":4777,"vw":94.446845},{"c":94.44,"h":94.44,"l":94.44,"n":5,"o":94.44,"t":"2026-10-20T20:00:00Z","v":1331,"vw":94.44},{"c":95.11,"h":95.34,"l":95.07,"n":44,"o":95.18,"t":"2026-10-21T13:30:00Z","v":10360,"vw":95.205226},{"c":95.3199,"h":95.33,"l":95.26,"n":29,"o":95.26,"t":"2026-10-21T13:45:00Z","v":7751,"vw":95.302815},{"c":95.135,"h":95.25,"l":95.03,"n":39,"o":95.155,"t":"2026-10-21T14:00:00Z","v":7512,"vw":95.162688},{"c":95.205,"h":95.26,"l":95.12,"n":26,"o":95.145,"t":"2026-10-21T14:15:00Z","v":4441,"vw":95.188343},{"c":95.285,"h":95.325,"l":95.23,"n":69,"o":95.24,"t":"2026-10-21T14:30:00Z","v":5329,"vw":95.251722},{"c":95.29,"h":95.37,"l":95.2768,"n":24,"o":95.28,"t":"2026-10-21T14:45:00Z","v":3250,"vw":95.30455},{"c":95.28,"h":95.31,"l":95.18,"n":28,"o":95.24,"t":"2026-10-21T15:00:00Z","v":2495,"vw":95.275018},{"c":95.32,"h":95.32,"l":95.22,"n":32,"o":95.31,"t":"2026-10-21T15:15:00Z","v":3224,"vw":95.271723},{"c":95.415,"h":95.4286,"l":95.26,"n":17,"o":95.335,"t":"2026-10-21T15:30:00Z","v":1446,"vw":95.375378},{"c":95.5,"h":95.52,"l":95.44,"n":19,"o":95.44,"t":"2026-10-21T15:45:00Z","v":1442,"vw":95.48685},{"c":95.43,"h":95.45,"l":95.38,"n":14,"o":95.45,"t":"2026-10-21T16:00:00Z","v":1013,"vw":95.398571},{"c":95.39,"h":95.43,"l":95.365,"n":49,"o":95.43,"t":"2026-10-21T16:15:00Z","v":5083,"vw":95.411969},{"c":95.52,"h":95.72,"l":95.37,"n":63,"o":95.37,"t":"2026-10-21T16:30:00Z","v":5162,"vw":95.595635},{"c":95.53,"h":95.54,"l":95.485,"n":6,"o":95.5,"t":"2026-10-21T16:45:00Z","v":757,"vw":95.513331},{"c":95.595,"h":95.5956,"l":95.5,"n":39,"o":95.51,"t":"2026-10-21T17:00:00Z","v":6544,"vw":95.545479},{"c":95.645,"h":95.645,"l":95.59,"n":35,"o":95.595,"t":"2026-10-21T17:15:00Z","v":3558,"vw":95.605485},{"c":95.66,"h":95.66,"l":95.617,"n":24,"o":95.62,"t":"2026-10-21T17:30:00Z","v":1951,"vw":95.62871},{"c":95.66,"h":95.67,"l":95.62,"n":9,"o":95.65,"t":"2026-10-21T17:45:00Z","v":912,"vw":95.63556},{"c":95.68,"h":95.68,"l":95.59,"n":20,"o":95.67,"t":"2026-10-21T18:00:00Z","v":1908,"vw":95.64636},{"c":95.7051,"h":95.745,"l":95.6864,"n":28,"o":95.73,"t":"2026-10-21T18:15:00Z","v":3235,"vw":95.696423},{"c":95.745,"h":95.745,"l":95.7,"n":23,"o":95.7048,"t":"2026-10-21T18:30:00Z","v":1801,"vw":95.711852},{"c":95.32,"h":95.68,"l":95.32,"n":52,"o":95.68,"t":"2026-10-21T18:45:00Z","v":6452,"vw":95.438064},{"c":95.12,"h":95.31,"l":95.05,"n":49,"o":95.31,"t":"2026-10-21T19:00:00Z","v":4001,"vw":95.114649},{"c":95.39,"h":95.4,"l":95.17,"n":89,"o":95.17,"t":"2026-10-21T19:15:00Z","v":13387,"vw":95.326097},{"c":95.405,"h":95.45,"l":95.39,"n":48,"o":95.4,"t":"2026-10-21T19:30:00Z","v":3330,"vw":95.424617},{"c":95.34,"h":95.5015,"l":95.34,"n":55,"o":95.43,"t":"2026-10-21T19:45:00Z","v":3914,"vw":95.447142},{"c":95.34,"h":95.34,"l":95.34,"n":7,"o":95.34,"t":"2026-10-21T20:00:00Z","v":271,"vw":95.34},{"c":94.244,"h":94.47,"l":94.244,"n":24,"o":94.43,"t":"2026-10-22T13:30:00Z","v":10488,"vw":94.459735},{"c":94.36,"h":94.37,"l":94.18,"n":76,"o":94.19,"t":"2026-10-22T13:45:00Z","v":9756,"vw":94.225193},{"c":94.16,"h":94.375,"l":94.1166,"n":20,"o":94.25,"t":"2026-10-22T14:00:00Z","v":2688,"vw":94.203664},{"c":93.49,"h":94.14,"l":93.49,"n":46,"o":94.14,"t":"2026-10-22T14:15:00Z","v":2730,"vw":93.899143},{"c":93.655,"h":93.655,"l":93.44,"n":8,"o":93.44,"t":"2026-10-22T14:30:00Z","v":1337,"vw":93.492047},{"c":93.705,"h":93.7422,"l":93.59,"n":21,"o":93.6,"t":"2026-10-22T14:45:00Z","v":3150,"vw":93.650086},{"c":93.5,"h":93.695,"l":93.48,"n":31,"o":93.695,"t":"2026-10-22T15:00:00Z","v":2605,"vw":93.595922},{"c":93.69,"h":93.69,"l":93.61,"n":21,"o":93.61,"t":"2026-10-22T15:15:00Z","v":3382,"vw":93.639142},{"c":93.67,"h":93.76,"l":93.63,"n":23,"o":93.655,"t":"2026-10-22T15:30:00Z","v":2234,"vw":93.685868},{"c":93.985,"h":93.985,"l":93.81,"n":10,"o":93.86,"t":"2026-10-22T15:45:00Z","v":1096,"vw":93.848544},{"c":94.02,"h":94.02,"l":94.005,"n":5,"o":94.01,"t":"2026-10-22T16:00:00Z","v":1296,"vw":94.013375},{"c":94.04,"h":94.11,"l":94.015,"n":29,"o":94.015,"t":"2026-10-22T16:15:00Z","v":2071,"vw":94.052593},{"c":93.7,"h":93.94,"l":93.7,"n":15,"o":93.94,"t":"2026-10-22T16:30:00Z","v":1864,"vw":93.784323},{"c":93.85,"h":93.85,"l":93.56,"n":11,"o":93.56,"t":"2026-10-22T16:45:00Z","v":2220,"vw":93.672418},{"c":93.69,"h":93.875,"l":93.66,"n":9,"o":93.875,"t":"2026-10-22T17:00:00Z","v":1565,"vw":93.732888},{"c":93.685,"h":93.78,"l":93.685,"n":4,"o":93.78,"t":"2026-10-22T17:15:00Z","v":317,"vw":93.728475},{"c":93.81,"h":93.89,"l":93.76,"n":17,"o":93.89,"t":"2026-10-22T17:30:00Z","v":2854,"vw":93.796559},{"c":93.7252,"h":93.79,"l":93.695,"n":28,"o":93.775,"t":"2026-10-22T17:45:00Z","v":5891,"vw":93.728737},{"c":93.65,"h":93.6949,"l":93.5,"n":41,"o":93.68,"t":"2026-10-22T18:00:00Z","v":4430,"vw":93.638154},{"c":93.6722,"h":93.8,"l":93.64,"n":25,"o":93.64,"t":"2026-10-22T18:15:00Z","v":3143,"vw":93.753496},{"c":93.6,"h":93.625,"l":93.57,"n":62,"o":93.585,"t":"2026-10-22T18:30:00Z","v":9317,"vw":93.594374},{"c":93.58,"h":93.679,"l":93.58,"n":41,"o":93.5982,"t":"2026-10-22T18:45:00Z","v":3254,"vw":93.615851},{"c":93.72,"h":93.72,"l":93.47,"n":31,"o":93.5095,"t":"2026-10-22T19:00:00Z","v":7853,"vw":93.549225},{"c":93.84,"h":93.86,"l":93.7,"n":228,"o":93.74,"t":"2026-10-22T19:15:00Z","v":26026,"vw":93.774418},{"c":93.72,"h":93.79,"l":93.67,"n":51,"o":93.78,"t":"2026-10-22T19:30:00Z","v":3976,"vw":93.73766},{"c":93.99,"h":94,"l":93.67,"n":148,"o":93.7291,"t":"2026-10-22T19:45:00Z","v":10724,"vw":93.925905},{"c":93.94,"h":93.94,"l":93.94,"n":6,"o":93.94,"t":"2026-10-22T20:00:00Z","v":250,"vw":93.94}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.958567281989762,"strike":102.65730872040952,"iv":0.34008171708714313,"gamma":0.031188740058845806,"theta":-0.04572165949760709,"vega":0.07395821373181213,"rho":0.013377426845544773,"breakevenPct":10.300059615072689},{"delta":0.25,"premium":1.0315858550384347,"strike":99.5788552661542,"iv":0.27219682308615023,"gamma":0.044232883282685743,"theta":-0.04227193744374327,"vega":0.08389932047276355,"rho":0.016727529109789935,"breakevenPct":7.100746350002812},{"delta":0.3,"premium":1.1799560086454572,"strike":97.95043991354542,"iv":0.24313675614857838,"gamma":0.05413514314447229,"theta":-0.041984603861638804,"vega":0.09184764674804988,"rho":0.02009241802976097,"breakevenPct":5.525224528625596},{"delta":0.35,"premium":1.3088279229824684,"strike":96.72937661614026,"iv":0.21787164351818727,"gamma":0.06441859151101385,"theta":-0.04071410556083446,"vega":0.09770546214503564,"rho":0.023461859998163696,"breakevenPct":4.362576686313315},{"delta":0.4,"premium":1.4529123238567763,"strike":95.78835070457289,"iv":0.1992443047539926,"gamma":0.07329472990690489,"theta":-0.0395667417681995,"vega":0.10183155635455302,"rho":0.02685173078639834,"breakevenPct":3.5142250675214806},{"delta":0.45,"premium":1.639163860179992,"strike":95.04334455928003,"iv":0.18872119311756042,"gamma":0.07934882186221927,"theta":-0.03915844871042974,"vega":0.10452417421113602,"rho":0.03027556369707693,"breakevenPct":2.919425611518024},{"delta":0.5,"premium":1.911989944978734,"strike":94.38355307063827,"iv":0.1865006734859233,"gamma":0.08050178364645744,"theta":-0.03892837297454452,"vega":0.10512416055463869,"rho":0.0338965025547437,"breakevenPct":2.507497355351302},{"delta":0.55,"premium":2.2171348314606742,"strike":93.74157303370787,"iv":0.18555168539325842,"gamma":0.0802247191011236,"theta":-0.038696629213483144,"vega":0.10441797752808989,"rho":0.037473252954960595,"breakevenPct":2.148933218190913},{"delta":0.6,"premium":2.5604556803995,"strike":93.11735330836454,"iv":0.1856765293383271,"gamma":0.07835205992509364,"theta":-0.038446941323345814,"vega":0.10204594257178527,"rho":0.040970221701601625,"breakevenPct":1.8499137627890656},{"delta":0.65,"premium":3.055336257309942,"strike":92.40643274853801,"iv":0.1919324561403509,"gamma":0.07271725146198829,"theta":-0.0385187134502924,"vega":0.09768245614035087,"rho":0.04442607334688347,"breakevenPct":1.6199372001787866},{"delta":0.7,"premium":3.6466379310344825,"strike":91.61724137931034,"iv":0.1999510344827586,"gamma":0.06561689655172413,"theta":-0.03825551724137931,"vega":0.0917848275862069,"rho":0.04783975878732009,"breakevenPct":1.4092817866136114},{"delta":0.75,"premium":4.328044280442804,"strike":90.7380073800738,"iv":0.20702177121771217,"gamma":0.05787785977859779,"theta":-0.03701881918819188,"vega":0.08390147601476015,"rho":0.05120000172547248,"breakevenPct":1.1986924212439953},{"delta":0.8,"premium":5.060965794768612,"strike":89.79879275653923,"iv":0.2100006036217304,"gamma":0.05025010060362173,"theta":-0.03433541247484909,"vega":0.07392575452716298,"rho":0.05451544245559618,"breakevenPct":0.979091495963226},{"delta":0.85,"premium":5.994285714285714,"strike":88.67301587301587,"iv":0.2137025396825397,"gamma":0.041182222222222224,"theta":-0.030613333333333336,"vega":0.06162253968253969,"rho":0.057697473558264906,"breakevenPct":0.7742192753902382},{"delta":0.9,"premium":7.484641638225257,"strike":87.01706484641637,"iv":0.22610273037542664,"gamma":0.029316040955631388,"theta":-0.026349488054607503,"vega":0.046460409556313975,"rho":0.06050403459048696,"breakevenPct":0.5979417549942945}],"put":[{"delta":0.1,"premium":0.925,"strike":75.11427465978365,"iv":0.6811710883841364,"gamma":0.009753294805494578,"theta":-0.0534097803006503,"vega":0.04637229325757321,"rho":-0.008427885608478639,"breakevenPct":21.02483004068165},{"delta":0.15,"premium":0.9622003129267639,"strike":83.48801251707056,"iv":0.44316562103227247,"gamma":0.019935063031870447,"theta":-0.045373231626579476,"vega":0.0615945471865961,"rho":-0.012441888145277446,"breakevenPct":12.150508618113909},{"delta":0.2,"premium":1.06980979475193,"strike":87.19492786005146,"iv":0.3479751433333139,"gamma":0.03065522966616065,"theta":-0.0418790240605056,"vega":0.07384561748418245,"rho":-0.016525643659684848,"breakevenPct":8.319014194912132},{"delta":0.25,"premium":1.1774316557062319,"strike":89.54863311412464,"iv":0.2873970155446997,"gamma":0.04195236756901289,"theta":-0.03865272112396871,"vega":0.08389899167825922,"rho":-0.020623523097985152,"breakevenPct":5.9280376214409145},{"delta":0.3,"premium":1.170333725374343,"strike":91.37047507035902,"iv":0.2254058157912605,"gamma":0.06003422928018474,"theta":-0.032198735565064474,"vega":0.0918675785400397,"rho":-0.024803030324701776,"breakevenPct":3.9811141739571223},{"delta":0.35,"premium":1.2498195116641568,"strike":92.49969918610692,"iv":0.1912276723844744,"gamma":0.07283396788442535,"theta":-0.028053172734754137,"vega":0.09716017243863782,"rho":-0.0289132782184001,"breakevenPct":2.863658000380271},{"delta":0.4,"premium":1.5725469752932113,"strike":93.0693753085945,"iv":0.20198959985408707,"gamma":0.07232022770651927,"theta":-0.030871633848608745,"vega":0.10197891047895784,"rho":-0.03285665896742864,"breakevenPct":2.600778865976911},{"delta":0.45,"premium":1.7861437441539378,"strike":93.72659613585827,"iv":0.19246304628481653,"gamma":0.07753193130361018,"theta":-0.02976172293857432,"vega":0.1043949341520102,"rho":-0.03670378186966655,"breakevenPct":2.1285369473021767},{"delta":0.5,"premium":2.04560270602706,"strike":94.35916359163592,"iv":0.18663234932349324,"gamma":0.08034649446494464,"theta":-0.028581672816728167,"vega":0.10514858548585486,"rho":-0.0406304906501365,"breakevenPct":1.731359500097019},{"delta":0.55,"premium":2.3377306273062732,"strike":94.97416974169742,"iv":0.18343431734317342,"gamma":0.08145350553505536,"theta":-0.027351660516605168,"vega":0.10471808118081181,"rho":-0.044613890741127905,"breakevenPct":1.3876526353085459},{"delta":0.6,"premium":2.7119647355163727,"strike":95.60327455919395,"iv":0.18269672544080603,"gamma":0.07944886649874056,"theta":-0.025731486146095717,"vega":0.10174395465994962,"rho":-0.048592966933181124,"breakevenPct":1.1163404048567334},{"delta":0.65,"premium":3.0934553349875933,"strike":96.22952853598015,"iv":0.180785111662531,"gamma":0.07699826302729529,"theta":-0.023575310173697267,"vega":0.09761947890818858,"rho":-0.05256817087839116,"breakevenPct":0.8557875228948737},{"delta":0.7,"premium":3.4811724565756825,"strike":96.8498759305211,"iv":0.17669081885856078,"gamma":0.07402059553349877,"theta":-0.020535607940446652,"vega":0.09172617866004963,"rho":-0.05653710431213632,"breakevenPct":0.6081504428939655},{"delta":0.75,"premium":3.9942477876106195,"strike":97.5589970501475,"iv":0.17508510324483775,"gamma":0.06815722713864307,"theta":-0.017284513274336284,"vega":0.08364793510324484,"rho":-0.06054027967416998,"breakevenPct":0.3994578853131014},{"delta":0.8,"premium":4.862355491329481,"strike":98.58092485549133,"iv":0.1835462427745665,"gamma":0.05770982658959537,"theta":-0.014777167630057802,"vega":0.07398497109826589,"rho":-0.06473040290905378,"breakevenPct":0.23571496256988414},{"delta":0.85,"premium":6.561538461538461,"strike":100.38461538461539,"iv":0.2113,"gamma":0.04196923076923077,"theta":-0.013346153846153846,"vega":0.06163076923076923,"rho":-0.0694685854056704,"breakevenPct":0.12446569823618273}]},"raw":{"call":[{"delta":0.2,"premium":0.958567281989762,"strike":102.65730872040952,"iv":0.34008171708714313,"gamma":0.031188740058845806,"theta":-0.04572165949760709,"vega":0.07395821373181213,"rho":0.013377426845544773,"breakevenPct":10.300059615072689},{"delta":0.25,"premium":1.0315858550384347,"strike":99.5788552661542,"iv":0.27219682308615023,"gamma":0.044232883282685743,"theta":-0.04227193744374327,"vega":0.08389932047276355,"rho":0.016727529109789935,"breakevenPct":7.100746350002812},{"delta":0.3,"premium":1.1799560086454572,"strike":97.95043991354542,"iv":0.24313675614857838,"gamma":0.05413514314447229,"theta":-0.041984603861638804,"vega":0.09184764674804988,"rho":0.02009241802976097,"breakevenPct":5.525224528625596},{"delta":0.35,"premium":1.3088279229824684,"strike":96.72937661614026,"iv":0.21787164351818727,"gamma":0.06441859151101385,"theta":-0.04071410556083446,"vega":0.09770546214503564,"rho":0.023461859998163696,"breakevenPct":4.362576686313315},{"delta":0.4,"premium":1.4529123238567763,"strike":95.78835070457289,"iv":0.1992443047539926,"gamma":0.07329472990690489,"theta":-0.0395667417681995,"vega":0.10183155635455302,"rho":0.02685173078639834,"breakevenPct":3.5142250675214806},{"delta":0.45,"premium":1.639163860179992,"strike":95.04334455928003,"iv":0.18872119311756042,"gamma":0.07934882186221927,"theta":-0.03915844871042974,"vega":0.10452417421113602,"rho":0.03027556369707693,"breakevenPct":2.919425611518024},{"delta":0.5,"premium":1.911989944978734,"strike":94.38355307063827,"iv":0.1865006734859233,"gamma":0.08050178364645744,"theta":-0.03892837297454452,"vega":0.10512416055463869,"rho":0.0338965025547437,"breakevenPct":2.507497355351302},{"delta":0.55,"premium":2.2171348314606742,"strike":93.74157303370787,"iv":0.18555168539325842,"gamma":0.0802247191011236,"theta":-0.038696629213483144,"vega":0.10441797752808989,"rho":0.037473252954960595,"breakevenPct":2.148933218190913},{"delta":0.6,"premium":2.5604556803995,"strike":93.11735330836454,"iv":0.1856765293383271,"gamma":0.07835205992509364,"theta":-0.038446941323345814,"vega":0.10204594257178527,"rho":0.040970221701601625,"breakevenPct":1.8499137627890656},{"delta":0.65,"premium":3.055336257309942,"strike":92.40643274853801,"iv":0.1919324561403509,"gamma":0.07271725146198829,"theta":-0.0385187134502924,"vega":0.09768245614035087,"rho":0.04442607334688347,"breakevenPct":1.6199372001787866},{"delta":0.7,"premium":3.6466379310344825,"strike":91.61724137931034,"iv":0.1999510344827586,"gamma":0.06561689655172413,"theta":-0.03825551724137931,"vega":0.0917848275862069,"rho":0.04783975878732009,"breakevenPct":1.4092817866136114},{"delta":0.75,"premium":4.328044280442804,"strike":90.7380073800738,"iv":0.20702177121771217,"gamma":0.05787785977859779,"theta":-0.03701881918819188,"vega":0.08390147601476015,"rho":0.05120000172547248,"breakevenPct":1.1986924212439953},{"delta":0.8,"premium":5.060965794768612,"strike":89.79879275653923,"iv":0.2100006036217304,"gamma":0.05025010060362173,"theta":-0.03433541247484909,"vega":0.07392575452716298,"rho":0.05451544245559618,"breakevenPct":0.979091495963226},{"delta":0.85,"premium":5.994285714285714,"strike":88.67301587301587,"iv":0.2137025396825397,"gamma":0.041182222222222224,"theta":-0.030613333333333336,"vega":0.06162253968253969,"rho":0.057697473558264906,"breakevenPct":0.7742192753902382},{"delta":0.9,"premium":7.484641638225257,"strike":87.01706484641637,"iv":0.22610273037542664,"gamma":0.029316040955631388,"theta":-0.026349488054607503,"vega":0.046460409556313975,"rho":0.06050403459048696,"breakevenPct":0.5979417549942945}],"put":[{"delta":0.1,"premium":0.925,"strike":75.11427465978365,"iv":0.6811710883841364,"gamma":0.009753294805494578,"theta":-0.0534097803006503,"vega":0.04637229325757321,"rho":-0.008427885608478639,"breakevenPct":21.02483004068165},{"delta":0.15,"premium":0.9622003129267639,"strike":83.48801251707056,"iv":0.44316562103227247,"gamma":0.019935063031870447,"theta":-0.045373231626579476,"vega":0.0615945471865961,"rho":-0.012441888145277446,"breakevenPct":12.150508618113909},{"delta":0.2,"premium":1.06980979475193,"strike":87.19492786005146,"iv":0.3479751433333139,"gamma":0.03065522966616065,"theta":-0.0418790240605056,"vega":0.07384561748418245,"rho":-0.016525643659684848,"breakevenPct":8.319014194912132},{"delta":0.25,"premium":1.1774316557062319,"strike":89.54863311412464,"iv":0.2873970155446997,"gamma":0.04195236756901289,"theta":-0.03865272112396871,"vega":0.08389899167825922,"rho":-0.020623523097985152,"breakevenPct":5.9280376214409145},{"delta":0.3,"premium":1.170333725374343,"strike":91.37047507035902,"iv":0.2254058157912605,"gamma":0.06003422928018474,"theta":-0.032198735565064474,"vega":0.0918675785400397,"rho":-0.024803030324701776,"breakevenPct":3.9811141739571223},{"delta":0.35,"premium":1.2498195116641568,"strike":92.49969918610692,"iv":0.1912276723844744,"gamma":0.07283396788442535,"theta":-0.028053172734754137,"vega":0.09716017243863782,"rho":-0.0289132782184001,"breakevenPct":2.863658000380271},{"delta":0.4,"premium":1.5725469752932113,"strike":93.0693753085945,"iv":0.20198959985408707,"gamma":0.07232022770651927,"theta":-0.030871633848608745,"vega":0.10197891047895784,"rho":-0.03285665896742864,"breakevenPct":2.600778865976911},{"delta":0.45,"premium":1.7861437441539378,"strike":93.72659613585827,"iv":0.19246304628481653,"gamma":0.07753193130361018,"theta":-0.02976172293857432,"vega":0.1043949341520102,"rho":-0.03670378186966655,"breakevenPct":2.1285369473021767},{"delta":0.5,"premium":2.04560270602706,"strike":94.35916359163592,"iv":0.18663234932349324,"gamma":0.08034649446494464,"theta":-0.028581672816728167,"vega":0.10514858548585486,"rho":-0.0406304906501365,"breakevenPct":1.731359500097019},{"delta":0.55,"premium":2.3377306273062732,"strike":94.97416974169742,"iv":0.18343431734317342,"gamma":0.08145350553505536,"theta":-0.027351660516605168,"vega":0.10471808118081181,"rho":-0.044613890741127905,"breakevenPct":1.3876526353085459},{"delta":0.6,"premium":2.7119647355163727,"strike":95.60327455919395,"iv":0.18269672544080603,"gamma":0.07944886649874056,"theta":-0.025731486146095717,"vega":0.10174395465994962,"rho":-0.048592966933181124,"breakevenPct":1.1163404048567334},{"delta":0.65,"premium":3.0934553349875933,"strike":96.22952853598015,"iv":0.180785111662531,"gamma":0.07699826302729529,"theta":-0.023575310173697267,"vega":0.09761947890818858,"rho":-0.05256817087839116,"breakevenPct":0.8557875228948737},{"delta":0.7,"premium":3.4811724565756825,"strike":96.8498759305211,"iv":0.17669081885856078,"gamma":0.07402059553349877,"theta":-0.020535607940446652,"vega":0.09172617866004963,"rho":-0.05653710431213632,"breakevenPct":0.6081504428939655},{"delta":0.75,"premium":3.9942477876106195,"strike":97.5589970501475,"iv":0.17508510324483775,"gamma":0.06815722713864307,"theta":-0.017284513274336284,"vega":0.08364793510324484,"rho":-0.06054027967416998,"breakevenPct":0.3994578853131014},{"delta":0.8,"premium":4.862355491329481,"strike":98.58092485549133,"iv":0.1835462427745665,"gamma":0.05770982658959537,"theta":-0.014777167630057802,"vega":0.07398497109826589,"rho":-0.06473040290905378,"breakevenPct":0.23571496256988414},{"delta":0.85,"premium":6.561538461538461,"strike":100.38461538461539,"iv":0.2113,"gamma":0.04196923076923077,"theta":-0.013346153846153846,"vega":0.06163076923076923,"rho":-0.0694685854056704,"breakevenPct":0.12446569823618273}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}