{"symbol":"INGR","url":"https://intraalpha.com/companies/INGR","capturedAt":"2026-10-22T22:15:00.682Z","state":"ready","quote":{"symbol":"INGR","last_price":97.18,"prev_close":95.68,"regular_close":97.18,"change":1.5,"change_pct":1.5677,"regular_change":1.5,"regular_change_pct":1.5677,"extended_change":0,"extended_change_pct":0,"bid":91.17,"ask":97.5,"bid_size":100,"ask_size":100,"volume":1110281,"vwap":96.90956,"open":95.99,"high":97.67,"low":95.617,"close":97.18,"trade_count":17565,"last_trade_at":"2026-10-22T20:10:00.003788652Z","last_quote_at":"2026-10-22T20:41:28.083658873Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:14:43.443167222-04:00","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":{"symbol":"INGR","fetched_at":"2026-10-22T22:15:00.252390+00:00","name":"Ingredion Incorporated","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"PACKAGED FOODS","country":"USA","description":"Ingredion Incorporated, produces and sells starches and sweeteners for various industries. The company is headquartered in Westchester, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6033961000,"ebitda":1154000000,"pe_ratio":10.41,"peg_ratio":1.126,"book_value":71.7,"dividend_per_share":3.28,"dividend_yield":0.0339,"eps":9.19,"revenue_ttm":7215000000,"gross_profit_ttm":1712000000,"profit_margin":0.082,"operating_margin_ttm":0.126,"return_on_assets_ttm":0.0733,"return_on_equity_ttm":0.137,"quarterly_earnings_growth":-0.405,"quarterly_revenue_growth":0.009,"analyst_target_price":119.5,"analyst_number":1,"beta":0.64,"fifty_two_week_high":120.48,"fifty_two_week_low":92.81,"fifty_day_ma":99.87,"two_hundred_day_ma":106.27,"shares_outstanding":63064000,"forward_pe":8.39,"price_to_sales":0.836,"price_to_book":1.35,"ev_to_revenue":0.971,"ev_to_ebitda":6.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:15:00.252390+00:00"},"optionObservedAt":"2026-10-22T19:57:14.275Z","bars":[{"c":97.98,"h":97.98,"l":97.98,"n":1,"o":97.98,"t":"2026-10-15T12:15:00Z","v":103,"vw":97.98},{"c":98.805,"h":99.65,"l":98,"n":59,"o":98.79,"t":"2026-10-15T13:30:00Z","v":5814,"vw":98.874906},{"c":99.28,"h":99.35,"l":98.6856,"n":50,"o":98.6856,"t":"2026-10-15T13:35:00Z","v":961,"vw":99.1701},{"c":98.97,"h":99.16,"l":98.85,"n":141,"o":99.1,"t":"2026-10-15T13:40:00Z","v":2980,"vw":98.986548},{"c":99.3725,"h":99.42,"l":98.88,"n":110,"o":98.88,"t":"2026-10-15T13:45:00Z","v":4065,"vw":99.087826},{"c":99.36,"h":99.53,"l":99.36,"n":71,"o":99.53,"t":"2026-10-15T13:50:00Z","v":1356,"vw":99.478643},{"c":99.68,"h":99.695,"l":99.435,"n":90,"o":99.51,"t":"2026-10-15T13:55:00Z","v":3009,"vw":99.590575},{"c":99.17,"h":99.68,"l":99.17,"n":144,"o":99.68,"t":"2026-10-15T14:00:00Z","v":3550,"vw":99.428973},{"c":99.27,"h":99.27,"l":99.265,"n":59,"o":99.265,"t":"2026-10-15T14:05:00Z","v":1664,"vw":99.266242},{"c":99.27,"h":99.275,"l":99.05,"n":153,"o":99.275,"t":"2026-10-15T14:10:00Z","v":3334,"vw":99.224391},{"c":99.37,"h":99.435,"l":99.345,"n":129,"o":99.345,"t":"2026-10-15T14:15:00Z","v":3441,"vw":99.411645},{"c":99.165,"h":99.215,"l":99.165,"n":80,"o":99.215,"t":"2026-10-15T14:20:00Z","v":1232,"vw":99.1825},{"c":99.1,"h":99.1,"l":99.07,"n":71,"o":99.085,"t":"2026-10-15T14:25:00Z","v":1306,"vw":99.093571},{"c":99.19,"h":99.19,"l":99.035,"n":167,"o":99.1,"t":"2026-10-15T14:30:00Z","v":4037,"vw":99.104167},{"c":99.16,"h":99.37,"l":99.145,"n":149,"o":99.145,"t":"2026-10-15T14:35:00Z","v":4214,"vw":99.25165},{"c":98.68,"h":98.905,"l":98.68,"n":56,"o":98.905,"t":"2026-10-15T14:40:00Z","v":596,"vw":98.813537},{"c":98.51,"h":98.78,"l":98.51,"n":209,"o":98.78,"t":"2026-10-15T14:45:00Z","v":5002,"vw":98.636133},{"c":98.44,"h":98.58,"l":98.44,"n":207,"o":98.58,"t":"2026-10-15T14:50:00Z","v":3104,"vw":98.48},{"c":98.39,"h":98.59,"l":98.39,"n":131,"o":98.59,"t":"2026-10-15T14:55:00Z","v":1738,"vw":98.492987},{"c":98.63,"h":98.63,"l":98.53,"n":168,"o":98.53,"t":"2026-10-15T15:00:00Z","v":2415,"vw":98.573791},{"c":98.515,"h":98.595,"l":98.515,"n":79,"o":98.595,"t":"2026-10-15T15:05:00Z","v":1125,"vw":98.572835},{"c":98.44,"h":98.565,"l":98.42,"n":142,"o":98.51,"t":"2026-10-15T15:10:00Z","v":2276,"vw":98.487975},{"c":98.36,"h":98.43,"l":98.36,"n":102,"o":98.43,"t":"2026-10-15T15:15:00Z","v":1524,"vw":98.397875},{"c":98.255,"h":98.29,"l":98.255,"n":91,"o":98.29,"t":"2026-10-15T15:20:00Z","v":1229,"vw":98.266218},{"c":98.37,"h":98.41,"l":98.37,"n":81,"o":98.37,"t":"2026-10-15T15:25:00Z","v":1302,"vw":98.383333},{"c":98.519529,"h":98.519529,"l":98.5,"n":79,"o":98.5,"t":"2026-10-15T15:30:00Z","v":1268,"vw":98.510118},{"c":98.45,"h":98.505,"l":98.45,"n":102,"o":98.475,"t":"2026-10-15T15:35:00Z","v":2073,"vw":98.475267},{"c":98.46,"h":98.46,"l":98.4,"n":64,"o":98.4,"t":"2026-10-15T15:40:00Z","v":1016,"vw":98.415},{"c":98.38,"h":98.49,"l":98.38,"n":164,"o":98.456328,"t":"2026-10-15T15:45:00Z","v":2191,"vw":98.42532},{"c":98.358,"h":98.358,"l":98.335,"n":60,"o":98.335,"t":"2026-10-15T15:50:00Z","v":928,"vw":98.340817},{"c":98.25,"h":98.31,"l":98.2249,"n":76,"o":98.31,"t":"2026-10-15T15:55:00Z","v":1931,"vw":98.23795},{"c":98.115,"h":98.15,"l":98.115,"n":62,"o":98.15,"t":"2026-10-15T16:00:00Z","v":914,"vw":98.1325},{"c":98.2015,"h":98.2015,"l":98.075,"n":27,"o":98.075,"t":"2026-10-15T16:05:00Z","v":1422,"vw":98.172612},{"c":98.215,"h":98.215,"l":98.0601,"n":31,"o":98.0601,"t":"2026-10-15T16:10:00Z","v":1004,"vw":98.083151},{"c":98.21,"h":98.2575,"l":98.18,"n":92,"o":98.23,"t":"2026-10-15T16:15:00Z","v":1671,"vw":98.218871},{"c":98.22,"h":98.27,"l":98.22,"n":96,"o":98.27,"t":"2026-10-15T16:20:00Z","v":1506,"vw":98.2325},{"c":98.275,"h":98.36,"l":98.26,"n":162,"o":98.27,"t":"2026-10-15T16:25:00Z","v":3992,"vw":98.30817},{"c":98.29,"h":98.29,"l":98.285,"n":47,"o":98.285,"t":"2026-10-15T16:30:00Z","v":1055,"vw":98.287853},{"c":98.29,"h":98.34,"l":98.28,"n":40,"o":98.29,"t":"2026-10-15T16:35:00Z","v":1628,"vw":98.309231},{"c":98.24,"h":98.305,"l":98.24,"n":58,"o":98.26,"t":"2026-10-15T16:40:00Z","v":1259,"vw":98.271818},{"c":98.18,"h":98.195,"l":98.18,"n":72,"o":98.195,"t":"2026-10-15T16:45:00Z","v":1126,"vw":98.19},{"c":98.26,"h":98.26,"l":98.08,"n":129,"o":98.08,"t":"2026-10-15T16:55:00Z","v":2711,"vw":98.199706},{"c":98.265,"h":98.28,"l":98.215,"n":126,"o":98.215,"t":"2026-10-15T17:00:00Z","v":6127,"vw":98.255326},{"c":98.04,"h":98.21,"l":98.04,"n":157,"o":98.21,"t":"2026-10-15T17:05:00Z","v":2885,"vw":98.160273},{"c":98.1,"h":98.1,"l":98.06,"n":53,"o":98.065,"t":"2026-10-15T17:10:00Z","v":828,"vw":98.071416},{"c":98.17,"h":98.17,"l":98.055,"n":120,"o":98.055,"t":"2026-10-15T17:15:00Z","v":3167,"vw":98.117381},{"c":98.22,"h":98.22,"l":98.1803,"n":72,"o":98.1803,"t":"2026-10-15T17:20:00Z","v":1310,"vw":98.214329},{"c":98.21,"h":98.215,"l":98.21,"n":45,"o":98.215,"t":"2026-10-15T17:25:00Z","v":480,"vw":98.2125},{"c":98.14,"h":98.14,"l":98.13,"n":84,"o":98.14,"t":"2026-10-15T17:30:00Z","v":2242,"vw":98.134295},{"c":98.06,"h":98.1175,"l":98.06,"n":104,"o":98.1175,"t":"2026-10-15T17:35:00Z","v":2045,"vw":98.082423},{"c":98.12,"h":98.12,"l":98.05,"n":73,"o":98.05,"t":"2026-10-15T17:40:00Z","v":3811,"vw":98.080669},{"c":98.15,"h":98.29,"l":98.0601,"n":194,"o":98.122,"t":"2026-10-15T17:45:00Z","v":7472,"vw":98.133782},{"c":98.14,"h":98.15,"l":98.14,"n":61,"o":98.15,"t":"2026-10-15T17:50:00Z","v":831,"vw":98.1425},{"c":98.1,"h":98.1451,"l":98.05,"n":125,"o":98.145,"t":"2026-10-15T17:55:00Z","v":4333,"vw":98.092444},{"c":98.08,"h":98.16,"l":98.07,"n":202,"o":98.07,"t":"2026-10-15T18:00:00Z","v":5395,"vw":98.116192},{"c":98,"h":98.085,"l":98,"n":173,"o":98.08,"t":"2026-10-15T18:05:00Z","v":6214,"vw":98.048803},{"c":97.955,"h":97.97,"l":97.955,"n":102,"o":97.97,"t":"2026-10-15T18:10:00Z","v":2432,"vw":97.962241},{"c":98.02,"h":98.025,"l":98.02,"n":106,"o":98.02,"t":"2026-10-15T18:15:00Z","v":3279,"vw":98.023529},{"c":98.15,"h":98.17,"l":98.06,"n":197,"o":98.06,"t":"2026-10-15T18:20:00Z","v":7757,"vw":98.081111},{"c":97.975,"h":98.105,"l":97.975,"n":147,"o":98.105,"t":"2026-10-15T18:25:00Z","v":4241,"vw":98.070114},{"c":98.01,"h":98.01,"l":98,"n":60,"o":98,"t":"2026-10-15T18:30:00Z","v":1578,"vw":98.005946},{"c":97.985,"h":98.005,"l":97.93,"n":123,"o":98.005,"t":"2026-10-15T18:35:00Z","v":3310,"vw":97.967211},{"c":97.8,"h":97.985,"l":97.79,"n":204,"o":97.985,"t":"2026-10-15T18:40:00Z","v":8640,"vw":97.926826},{"c":97.78,"h":97.85,"l":97.69,"n":83,"o":97.75,"t":"2026-10-15T18:45:00Z","v":1799,"vw":97.778111},{"c":97.9,"h":97.94,"l":97.84,"n":131,"o":97.84,"t":"2026-10-15T18:50:00Z","v":3125,"vw":97.871098},{"c":97.825,"h":97.85,"l":97.77,"n":137,"o":97.85,"t":"2026-10-15T18:55:00Z","v":4517,"vw":97.819933},{"c":97.72,"h":97.84,"l":97.72,"n":224,"o":97.77,"t":"2026-10-15T19:00:00Z","v":6986,"vw":97.780643},{"c":97.685,"h":97.72,"l":97.63,"n":134,"o":97.72,"t":"2026-10-15T19:05:00Z","v":2913,"vw":97.6701},{"c":97.62,"h":97.74,"l":97.595,"n":144,"o":97.685,"t":"2026-10-15T19:10:00Z","v":2754,"vw":97.660054},{"c":97.225,"h":97.66,"l":97.22,"n":286,"o":97.64,"t":"2026-10-15T19:15:00Z","v":9623,"vw":97.501213},{"c":97.25,"h":97.33,"l":97.18,"n":166,"o":97.33,"t":"2026-10-15T19:20:00Z","v":4670,"vw":97.24465},{"c":97.14,"h":97.33,"l":97.12,"n":283,"o":97.28,"t":"2026-10-15T19:25:00Z","v":7656,"vw":97.215731},{"c":97.28,"h":97.28,"l":97.12,"n":372,"o":97.14,"t":"2026-10-15T19:30:00Z","v":9425,"vw":97.186498},{"c":97.27,"h":97.34,"l":97.14,"n":370,"o":97.25,"t":"2026-10-15T19:35:00Z","v":12962,"vw":97.236142},{"c":97.345,"h":97.36,"l":97.18,"n":346,"o":97.27,"t":"2026-10-15T19:40:00Z","v":9284,"vw":97.24268},{"c":97.33,"h":97.41,"l":97.31,"n":391,"o":97.35,"t":"2026-10-15T19:45:00Z","v":12888,"vw":97.354789},{"c":97.34,"h":97.44,"l":97.24,"n":416,"o":97.27,"t":"2026-10-15T19:50:00Z","v":12598,"vw":97.339373},{"c":97.285,"h":97.46,"l":97.24,"n":1160,"o":97.32,"t":"2026-10-15T19:55:00Z","v":36198,"vw":97.385044},{"c":97.27,"h":97.27,"l":97.27,"n":59,"o":97.27,"t":"2026-10-15T20:00:00Z","v":90545,"vw":97.27},{"c":98.37,"h":98.38,"l":98,"n":19,"o":98,"t":"2026-10-16T13:30:00Z","v":5522,"vw":98.07086},{"c":98.6172,"h":98.6172,"l":98.425,"n":12,"o":98.425,"t":"2026-10-16T13:35:00Z","v":598,"vw":98.571109},{"c":98.9,"h":98.9,"l":98.66,"n":165,"o":98.82,"t":"2026-10-16T13:40:00Z","v":4897,"vw":98.758251},{"c":99.04,"h":99.13,"l":98.74,"n":178,"o":99.13,"t":"2026-10-16T13:45:00Z","v":4377,"vw":98.908217},{"c":99.22,"h":99.245,"l":99.13,"n":129,"o":99.19,"t":"2026-10-16T13:50:00Z","v":3231,"vw":99.201504},{"c":99.14,"h":99.29,"l":99.14,"n":103,"o":99.28,"t":"2026-10-16T13:55:00Z","v":1916,"vw":99.219167},{"c":98.78,"h":99.16,"l":98.78,"n":96,"o":99.16,"t":"2026-10-16T14:00:00Z","v":2262,"vw":98.970724},{"c":98.72,"h":98.75,"l":98.72,"n":24,"o":98.75,"t":"2026-10-16T14:05:00Z","v":325,"vw":98.735},{"c":98.715,"h":98.72,"l":98.61,"n":133,"o":98.64,"t":"2026-10-16T14:10:00Z","v":3004,"vw":98.659615},{"c":98.47,"h":98.6,"l":98.47,"n":126,"o":98.57,"t":"2026-10-16T14:15:00Z","v":4161,"vw":98.511213},{"c":98.525,"h":98.55,"l":98.46,"n":61,"o":98.46,"t":"2026-10-16T14:20:00Z","v":1051,"vw":98.522},{"c":98.75,"h":98.75,"l":98.62,"n":55,"o":98.62,"t":"2026-10-16T14:25:00Z","v":1968,"vw":98.665385},{"c":98.7,"h":98.7,"l":98.675,"n":69,"o":98.675,"t":"2026-10-16T14:30:00Z","v":1363,"vw":98.685},{"c":98.65,"h":98.74,"l":98.65,"n":129,"o":98.71,"t":"2026-10-16T14:35:00Z","v":2776,"vw":98.705853},{"c":98.6608,"h":98.6608,"l":98.6608,"n":24,"o":98.6608,"t":"2026-10-16T14:40:00Z","v":830,"vw":98.6608},{"c":98.305,"h":98.54,"l":98.1521,"n":75,"o":98.54,"t":"2026-10-16T14:45:00Z","v":13587,"vw":98.421196},{"c":98.35,"h":98.35,"l":98.25,"n":75,"o":98.34,"t":"2026-10-16T14:50:00Z","v":4238,"vw":98.328443},{"c":98.52,"h":98.54,"l":98.26,"n":218,"o":98.3,"t":"2026-10-16T14:55:00Z","v":8810,"vw":98.329337},{"c":98.71,"h":98.71,"l":98.64,"n":97,"o":98.64,"t":"2026-10-16T15:00:00Z","v":2702,"vw":98.675141},{"c":98.795,"h":98.82,"l":98.73,"n":179,"o":98.73,"t":"2026-10-16T15:05:00Z","v":4015,"vw":98.795439},{"c":98.85,"h":98.875,"l":98.8,"n":139,"o":98.8,"t":"2026-10-16T15:10:00Z","v":2897,"vw":98.839631},{"c":98.75,"h":98.84,"l":98.75,"n":130,"o":98.84,"t":"2026-10-16T15:15:00Z","v":1830,"vw":98.796151},{"c":98.695,"h":98.75,"l":98.66,"n":130,"o":98.75,"t":"2026-10-16T15:20:00Z","v":2814,"vw":98.687188},{"c":98.65,"h":98.725,"l":98.64,"n":76,"o":98.69,"t":"2026-10-16T15:25:00Z","v":1936,"vw":98.684002},{"c":98.5,"h":98.6,"l":98.4414,"n":95,"o":98.57,"t":"2026-10-16T15:30:00Z","v":2848,"vw":98.484948},{"c":98.47,"h":98.54,"l":98.42,"n":104,"o":98.5,"t":"2026-10-16T15:35:00Z","v":2251,"vw":98.471777},{"c":98.435,"h":98.48,"l":98.41,"n":142,"o":98.43,"t":"2026-10-16T15:40:00Z","v":4478,"vw":98.442921},{"c":98.52,"h":98.55,"l":98.5,"n":118,"o":98.5,"t":"2026-10-16T15:45:00Z","v":2409,"vw":98.522954},{"c":98.6799,"h":98.6799,"l":98.52,"n":175,"o":98.52,"t":"2026-10-16T15:50:00Z","v":5539,"vw":98.628125},{"c":98.45,"h":98.655,"l":98.45,"n":152,"o":98.625,"t":"2026-10-16T15:55:00Z","v":2923,"vw":98.600612},{"c":98.455,"h":98.485,"l":98.39,"n":48,"o":98.485,"t":"2026-10-16T16:00:00Z","v":1126,"vw":98.443333},{"c":98.33,"h":98.33,"l":98.33,"n":66,"o":98.33,"t":"2026-10-16T16:10:00Z","v":1151,"vw":98.33},{"c":98.32,"h":98.32,"l":98.27,"n":111,"o":98.3,"t":"2026-10-16T16:15:00Z","v":2862,"vw":98.300556},{"c":98.34,"h":98.35,"l":98.295,"n":103,"o":98.34,"t":"2026-10-16T16:20:00Z","v":2369,"vw":98.337517},{"c":98.41,"h":98.44,"l":98.37,"n":133,"o":98.37,"t":"2026-10-16T16:25:00Z","v":3878,"vw":98.410236},{"c":98.38,"h":98.42,"l":98.28,"n":79,"o":98.42,"t":"2026-10-16T16:30:00Z","v":3923,"vw":98.382759},{"c":98.15,"h":98.3,"l":98.15,"n":81,"o":98.3,"t":"2026-10-16T16:35:00Z","v":3438,"vw":98.248784},{"c":98.285,"h":98.285,"l":98.16,"n":56,"o":98.16,"t":"2026-10-16T16:40:00Z","v":1098,"vw":98.254754},{"c":98.235,"h":98.295,"l":98.235,"n":48,"o":98.27,"t":"2026-10-16T16:45:00Z","v":1235,"vw":98.273333},{"c":98.25,"h":98.25,"l":98.24,"n":71,"o":98.24,"t":"2026-10-16T16:50:00Z","v":1106,"vw":98.243333},{"c":98.275,"h":98.3299,"l":98.275,"n":170,"o":98.28,"t":"2026-10-16T16:55:00Z","v":5119,"vw":98.293851},{"c":98.195,"h":98.29,"l":98.195,"n":78,"o":98.29,"t":"2026-10-16T17:00:00Z","v":2557,"vw":98.244479},{"c":97.98,"h":98.105,"l":97.93,"n":161,"o":98.09,"t":"2026-10-16T17:05:00Z","v":6286,"vw":98.046733},{"c":97.915,"h":97.94,"l":97.86,"n":175,"o":97.93,"t":"2026-10-16T17:10:00Z","v":4965,"vw":97.908543},{"c":97.795,"h":98.05,"l":97.71,"n":478,"o":97.945,"t":"2026-10-16T17:15:00Z","v":37806,"vw":97.77341},{"c":97.78,"h":97.86,"l":97.74,"n":136,"o":97.74,"t":"2026-10-16T17:20:00Z","v":5718,"vw":97.816245},{"c":97.76,"h":97.815,"l":97.68,"n":151,"o":97.815,"t":"2026-10-16T17:25:00Z","v":5246,"vw":97.768414},{"c":97.76,"h":97.8,"l":97.71,"n":146,"o":97.765,"t":"2026-10-16T17:30:00Z","v":7191,"vw":97.744523},{"c":97.83,"h":97.83,"l":97.76,"n":82,"o":97.76,"t":"2026-10-16T17:35:00Z","v":1774,"vw":97.815454},{"c":97.92,"h":97.92,"l":97.86,"n":113,"o":97.86,"t":"2026-10-16T17:40:00Z","v":2874,"vw":97.885402},{"c":97.925,"h":97.925,"l":97.92,"n":21,"o":97.92,"t":"2026-10-16T17:45:00Z","v":699,"vw":97.922567},{"c":97.83,"h":97.915,"l":97.81,"n":162,"o":97.915,"t":"2026-10-16T17:50:00Z","v":6013,"vw":97.845256},{"c":97.88,"h":97.88,"l":97.82,"n":48,"o":97.825,"t":"2026-10-16T17:55:00Z","v":1236,"vw":97.835689},{"c":97.74,"h":97.88,"l":97.73,"n":121,"o":97.88,"t":"2026-10-16T18:00:00Z","v":3957,"vw":97.766749},{"c":97.615,"h":97.73,"l":97.615,"n":71,"o":97.72,"t":"2026-10-16T18:05:00Z","v":2338,"vw":97.704114},{"c":97.53,"h":97.59,"l":97.53,"n":92,"o":97.59,"t":"2026-10-16T18:10:00Z","v":2727,"vw":97.559935},{"c":97.52,"h":97.57,"l":97.47,"n":82,"o":97.53,"t":"2026-10-16T18:15:00Z","v":3496,"vw":97.540972},{"c":97.535,"h":97.55,"l":97.515,"n":83,"o":97.515,"t":"2026-10-16T18:20:00Z","v":2190,"vw":97.533766},{"c":97.58,"h":97.62,"l":97.57,"n":137,"o":97.57,"t":"2026-10-16T18:25:00Z","v":5727,"vw":97.592555},{"c":97.605,"h":97.62,"l":97.56,"n":95,"o":97.56,"t":"2026-10-16T18:30:00Z","v":2704,"vw":97.591924},{"c":97.64,"h":97.66,"l":97.515,"n":219,"o":97.605,"t":"2026-10-16T18:35:00Z","v":5301,"vw":97.597474},{"c":97.74,"h":97.74,"l":97.61,"n":132,"o":97.61,"t":"2026-10-16T18:40:00Z","v":4295,"vw":97.663617},{"c":97.805,"h":97.81,"l":97.76,"n":108,"o":97.77,"t":"2026-10-16T18:45:00Z","v":3590,"vw":97.788454},{"c":97.79,"h":97.805,"l":97.77,"n":124,"o":97.805,"t":"2026-10-16T18:50:00Z","v":4827,"vw":97.795806},{"c":97.805,"h":97.84,"l":97.79,"n":175,"o":97.81,"t":"2026-10-16T18:55:00Z","v":7218,"vw":97.802571},{"c":97.77,"h":97.84,"l":97.76,"n":209,"o":97.79,"t":"2026-10-16T19:00:00Z","v":9055,"vw":97.801643},{"c":97.815,"h":97.885,"l":97.77,"n":176,"o":97.77,"t":"2026-10-16T19:05:00Z","v":6187,"vw":97.841328},{"c":97.8099,"h":97.82,"l":97.77,"n":118,"o":97.82,"t":"2026-10-16T19:10:00Z","v":2892,"vw":97.796372},{"c":97.77,"h":97.86,"l":97.77,"n":151,"o":97.78,"t":"2026-10-16T19:15:00Z","v":5346,"vw":97.799477},{"c":97.85,"h":97.85,"l":97.785,"n":112,"o":97.785,"t":"2026-10-16T19:20:00Z","v":3345,"vw":97.806579},{"c":97.81,"h":97.8385,"l":97.765,"n":192,"o":97.83,"t":"2026-10-16T19:25:00Z","v":6700,"vw":97.817518},{"c":97.9843,"h":97.9843,"l":97.81,"n":317,"o":97.81,"t":"2026-10-16T19:30:00Z","v":13066,"vw":97.919155},{"c":98.07,"h":98.08,"l":97.96,"n":357,"o":97.99,"t":"2026-10-16T19:35:00Z","v":15114,"vw":98.034916},{"c":98.09,"h":98.13,"l":97.995,"n":303,"o":98.09,"t":"2026-10-16T19:40:00Z","v":10521,"vw":98.075981},{"c":98.06,"h":98.14,"l":98.05,"n":195,"o":98.1,"t":"2026-10-16T19:45:00Z","v":7084,"vw":98.106772},{"c":97.87,"h":98.14,"l":97.85,"n":353,"o":98.02,"t":"2026-10-16T19:50:00Z","v":16947,"vw":98.028481},{"c":97.9,"h":98.05,"l":97.82,"n":1118,"o":97.865,"t":"2026-10-16T19:55:00Z","v":37823,"vw":97.914487},{"c":97.93,"h":97.93,"l":97.93,"n":42,"o":97.93,"t":"2026-10-16T20:00:00Z","v":146558,"vw":97.93},{"c":97.93,"h":97.93,"l":97.93,"n":1,"o":97.93,"t":"2026-10-16T20:15:00Z","v":1306,"vw":97.93},{"c":97.29,"h":97.465,"l":97,"n":56,"o":97.35,"t":"2026-10-19T13:30:00Z","v":10098,"vw":97.327497},{"c":97.37,"h":97.455,"l":97.37,"n":19,"o":97.455,"t":"2026-10-19T13:35:00Z","v":747,"vw":97.404},{"c":97.17,"h":97.6,"l":97.17,"n":36,"o":97.6,"t":"2026-10-19T13:40:00Z","v":1963,"vw":97.26},{"c":97.27,"h":97.32,"l":97.27,"n":21,"o":97.32,"t":"2026-10-19T13:45:00Z","v":741,"vw":97.280188},{"c":97.02,"h":97.16,"l":96.975,"n":111,"o":97.16,"t":"2026-10-19T13:50:00Z","v":8378,"vw":97.088323},{"c":97.21,"h":97.21,"l":97.115,"n":34,"o":97.115,"t":"2026-10-19T13:55:00Z","v":1487,"vw":97.152406},{"c":97.26,"h":97.26,"l":97.04,"n":70,"o":97.16,"t":"2026-10-19T14:00:00Z","v":8501,"vw":97.152219},{"c":97.435,"h":97.57,"l":97.435,"n":74,"o":97.45,"t":"2026-10-19T14:05:00Z","v":2280,"vw":97.490516},{"c":97.27,"h":97.4999,"l":97.27,"n":88,"o":97.42,"t":"2026-10-19T14:10:00Z","v":8448,"vw":97.288199},{"c":97.36,"h":97.49,"l":97.27,"n":47,"o":97.36,"t":"2026-10-19T14:15:00Z","v":2703,"vw":97.352163},{"c":97.255,"h":97.375,"l":97.21,"n":186,"o":97.365,"t":"2026-10-19T14:20:00Z","v":6713,"vw":97.302204},{"c":97.23,"h":97.29,"l":97.23,"n":78,"o":97.28,"t":"2026-10-19T14:25:00Z","v":3927,"vw":97.238146},{"c":97.155,"h":97.35,"l":97.155,"n":153,"o":97.28,"t":"2026-10-19T14:30:00Z","v":5457,"vw":97.297751},{"c":97.185,"h":97.185,"l":97.185,"n":38,"o":97.185,"t":"2026-10-19T14:35:00Z","v":743,"vw":97.185},{"c":96.8,"h":97.32,"l":96.8,"n":218,"o":97.25,"t":"2026-10-19T14:40:00Z","v":25691,"vw":96.910038},{"c":96.66,"h":96.66,"l":96.52,"n":96,"o":96.63,"t":"2026-10-19T14:45:00Z","v":2667,"vw":96.576456},{"c":96.53,"h":96.56,"l":96.51,"n":47,"o":96.56,"t":"2026-10-19T14:50:00Z","v":1508,"vw":96.535},{"c":96.69,"h":96.69,"l":96.515,"n":61,"o":96.55,"t":"2026-10-19T14:55:00Z","v":2288,"vw":96.568846},{"c":96.675,"h":96.69,"l":96.63,"n":88,"o":96.66,"t":"2026-10-19T15:00:00Z","v":2232,"vw":96.672738},{"c":96.65,"h":96.65,"l":96.65,"n":18,"o":96.65,"t":"2026-10-19T15:05:00Z","v":307,"vw":96.65},{"c":96.78,"h":96.78,"l":96.64,"n":74,"o":96.65,"t":"2026-10-19T15:10:00Z","v":9402,"vw":96.683836},{"c":96.7,"h":96.84,"l":96.61,"n":182,"o":96.78,"t":"2026-10-19T15:15:00Z","v":8192,"vw":96.673157},{"c":96.67,"h":96.68,"l":96.67,"n":46,"o":96.67,"t":"2026-10-19T15:20:00Z","v":1046,"vw":96.671996},{"c":96.675,"h":96.73,"l":96.67,"n":38,"o":96.73,"t":"2026-10-19T15:25:00Z","v":895,"vw":96.691412},{"c":96.675,"h":96.675,"l":96.675,"n":35,"o":96.675,"t":"2026-10-19T15:30:00Z","v":1487,"vw":96.675},{"c":96.6075,"h":96.675,"l":96.6075,"n":51,"o":96.675,"t":"2026-10-19T15:35:00Z","v":1483,"vw":96.659933},{"c":96.515,"h":96.635,"l":96.515,"n":151,"o":96.61,"t":"2026-10-19T15:40:00Z","v":5464,"vw":96.5946},{"c":96.47,"h":96.54,"l":96.47,"n":48,"o":96.54,"t":"2026-10-19T15:45:00Z","v":1329,"vw":96.497723},{"c":96.56,"h":96.56,"l":96.47,"n":95,"o":96.47,"t":"2026-10-19T15:50:00Z","v":1614,"vw":96.53184},{"c":96.5185,"h":96.56,"l":96.5185,"n":35,"o":96.525,"t":"2026-10-19T15:55:00Z","v":724,"vw":96.528045},{"c":96.38,"h":96.51,"l":96.35,"n":117,"o":96.49,"t":"2026-10-19T16:00:00Z","v":4092,"vw":96.410132},{"c":96.29,"h":96.3575,"l":96.29,"n":103,"o":96.3111,"t":"2026-10-19T16:05:00Z","v":2896,"vw":96.303916},{"c":96.4,"h":96.4,"l":96.2501,"n":86,"o":96.29,"t":"2026-10-19T16:10:00Z","v":2527,"vw":96.34542},{"c":96.4,"h":96.4,"l":96.28,"n":85,"o":96.28,"t":"2026-10-19T16:15:00Z","v":1485,"vw":96.355},{"c":96.32,"h":96.46,"l":96.32,"n":197,"o":96.42,"t":"2026-10-19T16:20:00Z","v":6943,"vw":96.419067},{"c":96.295,"h":96.31,"l":96.28,"n":42,"o":96.31,"t":"2026-10-19T16:25:00Z","v":2068,"vw":96.304306},{"c":96.38,"h":96.38,"l":96.31,"n":156,"o":96.33,"t":"2026-10-19T16:30:00Z","v":5753,"vw":96.328456},{"c":96.3451,"h":96.38,"l":96.29,"n":32,"o":96.38,"t":"2026-10-19T16:35:00Z","v":1459,"vw":96.334925},{"c":96.2812,"h":96.29,"l":96.275,"n":67,"o":96.29,"t":"2026-10-19T16:40:00Z","v":2124,"vw":96.280812},{"c":96.35,"h":96.35,"l":96.31,"n":51,"o":96.31,"t":"2026-10-19T16:45:00Z","v":1207,"vw":96.342},{"c":96.25,"h":96.375,"l":96.25,"n":116,"o":96.35,"t":"2026-10-19T16:50:00Z","v":3154,"vw":96.30375},{"c":96.3,"h":96.36,"l":96.29,"n":113,"o":96.29,"t":"2026-10-19T16:55:00Z","v":2960,"vw":96.30458},{"c":96.43,"h":96.44,"l":96.33,"n":127,"o":96.35,"t":"2026-10-19T17:00:00Z","v":3937,"vw":96.380067},{"c":96.505,"h":96.505,"l":96.47,"n":42,"o":96.47,"t":"2026-10-19T17:05:00Z","v":879,"vw":96.482676},{"c":96.37,"h":96.52,"l":96.37,"n":105,"o":96.52,"t":"2026-10-19T17:10:00Z","v":2333,"vw":96.470714},{"c":96.29,"h":96.355,"l":96.27,"n":111,"o":96.34,"t":"2026-10-19T17:20:00Z","v":3906,"vw":96.321273},{"c":96.3075,"h":96.36,"l":96.28,"n":121,"o":96.3,"t":"2026-10-19T17:25:00Z","v":6324,"vw":96.299783},{"c":96.295,"h":96.33,"l":96.265,"n":111,"o":96.305,"t":"2026-10-19T17:30:00Z","v":4833,"vw":96.294717},{"c":96.22,"h":96.29,"l":96.22,"n":101,"o":96.29,"t":"2026-10-19T17:35:00Z","v":2394,"vw":96.242392},{"c":96.295,"h":96.31,"l":96.26,"n":115,"o":96.26,"t":"2026-10-19T17:40:00Z","v":2337,"vw":96.293316},{"c":96.29,"h":96.37,"l":96.29,"n":132,"o":96.37,"t":"2026-10-19T17:45:00Z","v":2325,"vw":96.347974},{"c":96.37,"h":96.37,"l":96.305,"n":71,"o":96.305,"t":"2026-10-19T17:50:00Z","v":921,"vw":96.324663},{"c":96.345,"h":96.345,"l":96.345,"n":32,"o":96.345,"t":"2026-10-19T17:55:00Z","v":1731,"vw":96.345},{"c":96.355,"h":96.41,"l":96.31,"n":231,"o":96.41,"t":"2026-10-19T18:00:00Z","v":5564,"vw":96.362191},{"c":96.355,"h":96.355,"l":96.355,"n":26,"o":96.355,"t":"2026-10-19T18:05:00Z","v":454,"vw":96.355},{"c":96.25,"h":96.37,"l":96.25,"n":144,"o":96.37,"t":"2026-10-19T18:10:00Z","v":4646,"vw":96.29922},{"c":96.25,"h":96.25,"l":96.175,"n":88,"o":96.22,"t":"2026-10-19T18:15:00Z","v":1754,"vw":96.218842},{"c":96.24,"h":96.27,"l":96.24,"n":101,"o":96.26,"t":"2026-10-19T18:20:00Z","v":1612,"vw":96.255957},{"c":96.295,"h":96.32,"l":96.259,"n":153,"o":96.28,"t":"2026-10-19T18:25:00Z","v":3991,"vw":96.284383},{"c":96.29,"h":96.3,"l":96.24,"n":66,"o":96.3,"t":"2026-10-19T18:30:00Z","v":1667,"vw":96.26933},{"c":96.31,"h":96.33,"l":96.25,"n":127,"o":96.29,"t":"2026-10-19T18:35:00Z","v":3186,"vw":96.29027},{"c":96.23,"h":96.2899,"l":96.2,"n":133,"o":96.28,"t":"2026-10-19T18:40:00Z","v":4947,"vw":96.256111},{"c":96.25,"h":96.27,"l":96.18,"n":69,"o":96.18,"t":"2026-10-19T18:45:00Z","v":1520,"vw":96.218978},{"c":96.22,"h":96.28,"l":96.215,"n":108,"o":96.26,"t":"2026-10-19T18:50:00Z","v":3417,"vw":96.233509},{"c":96.19,"h":96.26,"l":96.19,"n":78,"o":96.23,"t":"2026-10-19T18:55:00Z","v":1619,"vw":96.215},{"c":96.2401,"h":96.285,"l":96.1701,"n":229,"o":96.21,"t":"2026-10-19T19:00:00Z","v":8524,"vw":96.251205},{"c":96.25,"h":96.275,"l":96.19,"n":208,"o":96.275,"t":"2026-10-19T19:05:00Z","v":6916,"vw":96.245215},{"c":96.14,"h":96.2,"l":96.1016,"n":147,"o":96.2,"t":"2026-10-19T19:10:00Z","v":3071,"vw":96.165094},{"c":96.1059,"h":96.14,"l":96.07,"n":226,"o":96.14,"t":"2026-10-19T19:15:00Z","v":5835,"vw":96.095309},{"c":96.13,"h":96.15,"l":96.07,"n":205,"o":96.11,"t":"2026-10-19T19:20:00Z","v":4877,"vw":96.113455},{"c":96.055,"h":96.12,"l":96.055,"n":224,"o":96.12,"t":"2026-10-19T19:25:00Z","v":2857,"vw":96.076667},{"c":96.145,"h":96.16,"l":96.03,"n":314,"o":96.055,"t":"2026-10-19T19:30:00Z","v":8905,"vw":96.077896},{"c":96.12,"h":96.15,"l":96.09,"n":163,"o":96.15,"t":"2026-10-19T19:35:00Z","v":2749,"vw":96.11625},{"c":96.235,"h":96.25,"l":96.17,"n":288,"o":96.17,"t":"2026-10-19T19:40:00Z","v":8876,"vw":96.195976},{"c":96.24,"h":96.28,"l":96.14,"n":374,"o":96.23,"t":"2026-10-19T19:45:00Z","v":10216,"vw":96.210725},{"c":96.295,"h":96.3,"l":96.17,"n":324,"o":96.23,"t":"2026-10-19T19:50:00Z","v":10430,"vw":96.23564},{"c":96.31,"h":96.37,"l":96.24,"n":1262,"o":96.3,"t":"2026-10-19T19:55:00Z","v":45327,"vw":96.30006},{"c":96.27,"h":96.27,"l":96.27,"n":51,"o":96.27,"t":"2026-10-19T20:00:00Z","v":96837,"vw":96.27},{"c":97.74,"h":97.74,"l":96.36,"n":70,"o":97.03,"t":"2026-10-20T13:30:00Z","v":13589,"vw":97.033175},{"c":96.94,"h":97.265,"l":96.94,"n":29,"o":97.265,"t":"2026-10-20T13:35:00Z","v":1558,"vw":97.104633},{"c":97.09,"h":97.25,"l":97.09,"n":64,"o":97.1,"t":"2026-10-20T13:40:00Z","v":2235,"vw":97.160652},{"c":97.49,"h":97.49,"l":97.49,"n":22,"o":97.49,"t":"2026-10-20T13:45:00Z","v":628,"vw":97.49},{"c":97.38,"h":97.68,"l":97.38,"n":13,"o":97.46,"t":"2026-10-20T13:50:00Z","v":942,"vw":97.426569},{"c":97.75,"h":97.82,"l":97.61,"n":187,"o":97.68,"t":"2026-10-20T13:55:00Z","v":3871,"vw":97.705593},{"c":97.665,"h":97.93,"l":97.52,"n":250,"o":97.83,"t":"2026-10-20T14:00:00Z","v":7690,"vw":97.744726},{"c":97.48,"h":97.69,"l":97.47,"n":194,"o":97.68,"t":"2026-10-20T14:05:00Z","v":5039,"vw":97.572763},{"c":97.39,"h":97.59,"l":97.39,"n":54,"o":97.59,"t":"2026-10-20T14:10:00Z","v":1778,"vw":97.449422},{"c":97.55,"h":97.55,"l":97.43,"n":176,"o":97.44,"t":"2026-10-20T14:15:00Z","v":4085,"vw":97.46621},{"c":97.5,"h":97.52,"l":97.38,"n":104,"o":97.44,"t":"2026-10-20T14:20:00Z","v":3365,"vw":97.456085},{"c":97.42,"h":97.42,"l":97.34,"n":100,"o":97.41,"t":"2026-10-20T14:25:00Z","v":1822,"vw":97.391374},{"c":97.555,"h":97.58,"l":97.4,"n":170,"o":97.4,"t":"2026-10-20T14:30:00Z","v":4071,"vw":97.511904},{"c":97.4,"h":97.63,"l":97.4,"n":135,"o":97.46,"t":"2026-10-20T14:35:00Z","v":1924,"vw":97.482126},{"c":97.44,"h":97.46,"l":97.43,"n":57,"o":97.46,"t":"2026-10-20T14:40:00Z","v":944,"vw":97.4475},{"c":97.46,"h":97.51,"l":97.455,"n":108,"o":97.46,"t":"2026-10-20T14:45:00Z","v":2091,"vw":97.463438},{"c":97.485,"h":97.54,"l":97.48,"n":70,"o":97.53,"t":"2026-10-20T14:50:00Z","v":1180,"vw":97.495},{"c":97.53,"h":97.56,"l":97.4701,"n":161,"o":97.52,"t":"2026-10-20T14:55:00Z","v":6607,"vw":97.518586},{"c":97.285,"h":97.495,"l":97.27,"n":208,"o":97.495,"t":"2026-10-20T15:00:00Z","v":5603,"vw":97.383572},{"c":97.18,"h":97.22,"l":97.18,"n":70,"o":97.18,"t":"2026-10-20T15:05:00Z","v":956,"vw":97.195098},{"c":97.205,"h":97.29,"l":97.1975,"n":122,"o":97.24,"t":"2026-10-20T15:10:00Z","v":2345,"vw":97.240212},{"c":97.29,"h":97.29,"l":97.145,"n":95,"o":97.145,"t":"2026-10-20T15:15:00Z","v":2231,"vw":97.199961},{"c":96.945,"h":97.145,"l":96.945,"n":95,"o":97.145,"t":"2026-10-20T15:20:00Z","v":1974,"vw":97.0745},{"c":96.81,"h":96.825,"l":96.81,"n":38,"o":96.825,"t":"2026-10-20T15:25:00Z","v":1323,"vw":96.814444},{"c":96.785,"h":96.85,"l":96.735,"n":198,"o":96.81,"t":"2026-10-20T15:30:00Z","v":6280,"vw":96.798699},{"c":96.86,"h":96.88,"l":96.805,"n":95,"o":96.805,"t":"2026-10-20T15:35:00Z","v":2323,"vw":96.852777},{"c":96.805,"h":96.81,"l":96.79,"n":96,"o":96.81,"t":"2026-10-20T15:40:00Z","v":1815,"vw":96.803},{"c":96.8,"h":96.805,"l":96.8,"n":83,"o":96.805,"t":"2026-10-20T15:45:00Z","v":1337,"vw":96.80448},{"c":96.8025,"h":96.9,"l":96.78,"n":159,"o":96.83,"t":"2026-10-20T15:50:00Z","v":4605,"vw":96.821151},{"c":96.8,"h":96.82,"l":96.67,"n":157,"o":96.75,"t":"2026-10-20T15:55:00Z","v":3849,"vw":96.75348},{"c":96.77,"h":96.77,"l":96.77,"n":32,"o":96.77,"t":"2026-10-20T16:00:00Z","v":578,"vw":96.77},{"c":96.77,"h":96.8,"l":96.739,"n":119,"o":96.739,"t":"2026-10-20T16:05:00Z","v":3145,"vw":96.773755},{"c":96.87,"h":96.87,"l":96.765,"n":54,"o":96.765,"t":"2026-10-20T16:10:00Z","v":1800,"vw":96.813744},{"c":96.825,"h":96.87,"l":96.82,"n":62,"o":96.87,"t":"2026-10-20T16:15:00Z","v":927,"vw":96.833},{"c":96.675,"h":96.825,"l":96.66,"n":226,"o":96.825,"t":"2026-10-20T16:20:00Z","v":8286,"vw":96.734067},{"c":96.72,"h":96.76,"l":96.7,"n":62,"o":96.71,"t":"2026-10-20T16:25:00Z","v":1531,"vw":96.728933},{"c":96.81,"h":96.82,"l":96.75,"n":142,"o":96.76,"t":"2026-10-20T16:30:00Z","v":4263,"vw":96.773921},{"c":96.9325,"h":96.98,"l":96.81,"n":175,"o":96.81,"t":"2026-10-20T16:35:00Z","v":8794,"vw":96.904023},{"c":97.03,"h":97.03,"l":96.955,"n":128,"o":96.955,"t":"2026-10-20T16:40:00Z","v":3176,"vw":96.967648},{"c":96.88,"h":97.0299,"l":96.83,"n":250,"o":97.02,"t":"2026-10-20T16:45:00Z","v":12654,"vw":96.922407},{"c":96.87,"h":96.88,"l":96.815,"n":113,"o":96.8784,"t":"2026-10-20T16:50:00Z","v":3152,"vw":96.852815},{"c":96.94,"h":96.94,"l":96.87,"n":101,"o":96.87,"t":"2026-10-20T16:55:00Z","v":2326,"vw":96.909381},{"c":96.91,"h":96.97,"l":96.91,"n":165,"o":96.94,"t":"2026-10-20T17:00:00Z","v":3197,"vw":96.941502},{"c":96.93,"h":96.93,"l":96.93,"n":22,"o":96.93,"t":"2026-10-20T17:05:00Z","v":521,"vw":96.93},{"c":96.7935,"h":96.93,"l":96.7935,"n":180,"o":96.89,"t":"2026-10-20T17:10:00Z","v":5182,"vw":96.873536},{"c":96.75,"h":96.81,"l":96.75,"n":115,"o":96.81,"t":"2026-10-20T17:15:00Z","v":2529,"vw":96.778089},{"c":96.64,"h":96.735,"l":96.605,"n":198,"o":96.735,"t":"2026-10-20T17:20:00Z","v":9663,"vw":96.656769},{"c":96.61,"h":96.69,"l":96.61,"n":135,"o":96.69,"t":"2026-10-20T17:25:00Z","v":3889,"vw":96.658807},{"c":96.645,"h":96.7,"l":96.62,"n":182,"o":96.66,"t":"2026-10-20T17:30:00Z","v":6811,"vw":96.662835},{"c":96.485,"h":96.625,"l":96.485,"n":128,"o":96.625,"t":"2026-10-20T17:35:00Z","v":4512,"vw":96.573524},{"c":96.48,"h":96.49,"l":96.45,"n":57,"o":96.485,"t":"2026-10-20T17:40:00Z","v":1508,"vw":96.475762},{"c":96.6,"h":96.6,"l":96.495,"n":113,"o":96.5,"t":"2026-10-20T17:45:00Z","v":3127,"vw":96.533235},{"c":96.66,"h":96.66,"l":96.57,"n":123,"o":96.59,"t":"2026-10-20T17:50:00Z","v":3870,"vw":96.611639},{"c":96.62,"h":96.68,"l":96.61,"n":136,"o":96.679,"t":"2026-10-20T17:55:00Z","v":3959,"vw":96.640084},{"c":96.55,"h":96.664,"l":96.5,"n":205,"o":96.585,"t":"2026-10-20T18:00:00Z","v":7562,"vw":96.580102},{"c":96.52,"h":96.5461,"l":96.51,"n":97,"o":96.53,"t":"2026-10-20T18:05:00Z","v":2574,"vw":96.525874},{"c":96.46,"h":96.48,"l":96.46,"n":59,"o":96.48,"t":"2026-10-20T18:10:00Z","v":1257,"vw":96.468333},{"c":96.52,"h":96.52,"l":96.43,"n":204,"o":96.48,"t":"2026-10-20T18:15:00Z","v":6037,"vw":96.467183},{"c":96.48,"h":96.585,"l":96.465,"n":174,"o":96.56,"t":"2026-10-20T18:20:00Z","v":5187,"vw":96.527868},{"c":96.505,"h":96.52,"l":96.505,"n":67,"o":96.51,"t":"2026-10-20T18:25:00Z","v":1215,"vw":96.513814},{"c":96.63,"h":96.64,"l":96.45,"n":288,"o":96.53,"t":"2026-10-20T18:30:00Z","v":12419,"vw":96.570611},{"c":96.59,"h":96.6803,"l":96.57,"n":149,"o":96.6803,"t":"2026-10-20T18:35:00Z","v":4819,"vw":96.610409},{"c":96.61,"h":96.62,"l":96.58,"n":101,"o":96.58,"t":"2026-10-20T18:40:00Z","v":2667,"vw":96.601427},{"c":96.605,"h":96.61,"l":96.605,"n":80,"o":96.605,"t":"2026-10-20T18:45:00Z","v":1761,"vw":96.605616},{"c":96.565,"h":96.58,"l":96.55,"n":110,"o":96.57,"t":"2026-10-20T18:50:00Z","v":2593,"vw":96.56875},{"c":96.625,"h":96.65,"l":96.55,"n":247,"o":96.62,"t":"2026-10-20T18:55:00Z","v":14039,"vw":96.590422},{"c":96.54,"h":96.62,"l":96.52,"n":133,"o":96.585,"t":"2026-10-20T19:00:00Z","v":8181,"vw":96.585985},{"c":96.525,"h":96.54,"l":96.51,"n":116,"o":96.54,"t":"2026-10-20T19:05:00Z","v":2857,"vw":96.528984},{"c":96.575,"h":96.58,"l":96.53,"n":210,"o":96.53,"t":"2026-10-20T19:10:00Z","v":4552,"vw":96.567603},{"c":96.71,"h":96.71,"l":96.52,"n":318,"o":96.58,"t":"2026-10-20T19:15:00Z","v":12330,"vw":96.611243},{"c":96.75,"h":96.83,"l":96.71,"n":177,"o":96.76,"t":"2026-10-20T19:20:00Z","v":4079,"vw":96.755085},{"c":96.78,"h":96.81,"l":96.72,"n":279,"o":96.795,"t":"2026-10-20T19:25:00Z","v":5873,"vw":96.766756},{"c":96.765,"h":96.78,"l":96.71,"n":242,"o":96.77,"t":"2026-10-20T19:30:00Z","v":8408,"vw":96.747169},{"c":96.8,"h":96.81,"l":96.68,"n":429,"o":96.71,"t":"2026-10-20T19:35:00Z","v":12801,"vw":96.7205},{"c":96.775,"h":96.8,"l":96.715,"n":332,"o":96.8,"t":"2026-10-20T19:40:00Z","v":10723,"vw":96.773372},{"c":96.78,"h":96.83,"l":96.72,"n":429,"o":96.765,"t":"2026-10-20T19:45:00Z","v":16452,"vw":96.78002},{"c":96.79,"h":96.88,"l":96.75,"n":413,"o":96.75,"t":"2026-10-20T19:50:00Z","v":13465,"vw":96.814585},{"c":96.84,"h":96.91,"l":96.74,"n":1392,"o":96.795,"t":"2026-10-20T19:55:00Z","v":49000,"vw":96.824657},{"c":96.82,"h":96.82,"l":96.82,"n":34,"o":96.82,"t":"2026-10-20T20:00:00Z","v":94355,"vw":96.82},{"c":96.5,"h":96.82,"l":95.93,"n":51,"o":96.66,"t":"2026-10-21T13:30:00Z","v":5341,"vw":96.650246},{"c":96.425,"h":96.83,"l":96.35,"n":65,"o":96.5,"t":"2026-10-21T13:35:00Z","v":1958,"vw":96.488582},{"c":96.23,"h":96.48,"l":96.23,"n":39,"o":96.48,"t":"2026-10-21T13:40:00Z","v":1379,"vw":96.33983},{"c":96.49,"h":96.57,"l":96.1801,"n":111,"o":96.345,"t":"2026-10-21T13:45:00Z","v":5099,"vw":96.463377},{"c":96.51,"h":96.51,"l":96.375,"n":99,"o":96.4,"t":"2026-10-21T13:50:00Z","v":3881,"vw":96.41432},{"c":96.415,"h":96.475,"l":96.34,"n":79,"o":96.475,"t":"2026-10-21T13:55:00Z","v":3484,"vw":96.437112},{"c":96.27,"h":96.34,"l":96.27,"n":63,"o":96.34,"t":"2026-10-21T14:00:00Z","v":2216,"vw":96.306718},{"c":96.14,"h":96.28,"l":96.12,"n":98,"o":96.16,"t":"2026-10-21T14:05:00Z","v":1722,"vw":96.171208},{"c":95.925,"h":96.2451,"l":95.83,"n":152,"o":96.08,"t":"2026-10-21T14:10:00Z","v":7233,"vw":96.006595},{"c":95.74,"h":95.935,"l":95.74,"n":173,"o":95.915,"t":"2026-10-21T14:15:00Z","v":5338,"vw":95.860152},{"c":95.775,"h":95.88,"l":95.6775,"n":194,"o":95.75,"t":"2026-10-21T14:20:00Z","v":4686,"vw":95.790805},{"c":95.5299,"h":95.7,"l":95.47,"n":119,"o":95.7,"t":"2026-10-21T14:25:00Z","v":3007,"vw":95.572873},{"c":95.39,"h":95.56,"l":95.39,"n":177,"o":95.445,"t":"2026-10-21T14:30:00Z","v":5006,"vw":95.462496},{"c":95.71,"h":95.71,"l":95.42,"n":201,"o":95.46,"t":"2026-10-21T14:35:00Z","v":6244,"vw":95.607075},{"c":95.63,"h":95.78,"l":95.63,"n":120,"o":95.775,"t":"2026-10-21T14:40:00Z","v":2657,"vw":95.710375},{"c":95.64,"h":95.64,"l":95.47,"n":135,"o":95.54,"t":"2026-10-21T14:45:00Z","v":3102,"vw":95.608167},{"c":95.63,"h":95.63,"l":95.58,"n":90,"o":95.625,"t":"2026-10-21T14:50:00Z","v":2003,"vw":95.621818},{"c":95.485,"h":95.63,"l":95.485,"n":134,"o":95.58,"t":"2026-10-21T14:55:00Z","v":4357,"vw":95.572938},{"c":95.57,"h":95.57,"l":95.4,"n":73,"o":95.4,"t":"2026-10-21T15:00:00Z","v":1640,"vw":95.48375},{"c":95.54,"h":95.5945,"l":95.47,"n":71,"o":95.525,"t":"2026-10-21T15:05:00Z","v":1049,"vw":95.5289},{"c":95.485,"h":95.52,"l":95.44,"n":78,"o":95.5,"t":"2026-10-21T15:10:00Z","v":1257,"vw":95.49},{"c":95.49,"h":95.49,"l":95.465,"n":60,"o":95.465,"t":"2026-10-21T15:15:00Z","v":1109,"vw":95.473333},{"c":95.54,"h":95.62,"l":95.54,"n":42,"o":95.62,"t":"2026-10-21T15:20:00Z","v":659,"vw":95.597143},{"c":95.525,"h":95.62,"l":95.525,"n":56,"o":95.525,"t":"2026-10-21T15:25:00Z","v":960,"vw":95.551875},{"c":95.65,"h":95.65,"l":95.51,"n":189,"o":95.56,"t":"2026-10-21T15:30:00Z","v":3393,"vw":95.574931},{"c":95.54,"h":95.64,"l":95.54,"n":61,"o":95.64,"t":"2026-10-21T15:35:00Z","v":2015,"vw":95.575815},{"c":95.48,"h":95.55,"l":95.45,"n":105,"o":95.55,"t":"2026-10-21T15:40:00Z","v":1382,"vw":95.507282},{"c":95.53,"h":95.53,"l":95.53,"n":16,"o":95.53,"t":"2026-10-21T15:45:00Z","v":361,"vw":95.53},{"c":95.76,"h":95.77,"l":95.59,"n":174,"o":95.62,"t":"2026-10-21T15:50:00Z","v":6362,"vw":95.663505},{"c":95.62,"h":95.71,"l":95.61,"n":166,"o":95.7,"t":"2026-10-21T15:55:00Z","v":9624,"vw":95.691939},{"c":95.62,"h":95.645,"l":95.57,"n":146,"o":95.6,"t":"2026-10-21T16:00:00Z","v":2590,"vw":95.611488},{"c":95.565,"h":95.61,"l":95.52,"n":132,"o":95.56,"t":"2026-10-21T16:05:00Z","v":2805,"vw":95.569167},{"c":95.61,"h":95.61,"l":95.565,"n":76,"o":95.565,"t":"2026-10-21T16:10:00Z","v":1156,"vw":95.592},{"c":95.555,"h":95.61,"l":95.55,"n":89,"o":95.61,"t":"2026-10-21T16:15:00Z","v":1495,"vw":95.576767},{"c":95.66,"h":95.665,"l":95.505,"n":220,"o":95.51,"t":"2026-10-21T16:20:00Z","v":5792,"vw":95.603137},{"c":95.62,"h":95.67,"l":95.62,"n":73,"o":95.63,"t":"2026-10-21T16:25:00Z","v":1116,"vw":95.6447},{"c":95.61,"h":95.645,"l":95.57,"n":121,"o":95.645,"t":"2026-10-21T16:30:00Z","v":3089,"vw":95.628092},{"c":95.64,"h":95.64,"l":95.49,"n":242,"o":95.58,"t":"2026-10-21T16:35:00Z","v":12604,"vw":95.56842},{"c":95.51,"h":95.5644,"l":95.49,"n":120,"o":95.5644,"t":"2026-10-21T16:40:00Z","v":4155,"vw":95.542588},{"c":95.495,"h":95.53,"l":95.46,"n":180,"o":95.505,"t":"2026-10-21T16:45:00Z","v":8286,"vw":95.492833},{"c":95.455,"h":95.5,"l":95.43,"n":120,"o":95.5,"t":"2026-10-21T16:50:00Z","v":3623,"vw":95.455936},{"c":95.47,"h":95.5,"l":95.455,"n":165,"o":95.455,"t":"2026-10-21T16:55:00Z","v":4565,"vw":95.479678},{"c":95.465,"h":95.465,"l":95.465,"n":22,"o":95.465,"t":"2026-10-21T17:00:00Z","v":423,"vw":95.465},{"c":95.465,"h":95.465,"l":95.43,"n":95,"o":95.465,"t":"2026-10-21T17:05:00Z","v":1658,"vw":95.457032},{"c":95.435,"h":95.46,"l":95.42,"n":120,"o":95.46,"t":"2026-10-21T17:10:00Z","v":2889,"vw":95.442031},{"c":95.37,"h":95.44,"l":95.36,"n":199,"o":95.44,"t":"2026-10-21T17:15:00Z","v":4610,"vw":95.384665},{"c":95.4,"h":95.42,"l":95.37,"n":210,"o":95.37,"t":"2026-10-21T17:20:00Z","v":6167,"vw":95.402337},{"c":95.375,"h":95.4272,"l":95.34,"n":142,"o":95.42,"t":"2026-10-21T17:25:00Z","v":3239,"vw":95.398436},{"c":95.39,"h":95.44,"l":95.34,"n":234,"o":95.375,"t":"2026-10-21T17:30:00Z","v":8921,"vw":95.384497},{"c":95.28,"h":95.405,"l":95.28,"n":186,"o":95.405,"t":"2026-10-21T17:35:00Z","v":5564,"vw":95.356665},{"c":95.31,"h":95.39,"l":95.31,"n":207,"o":95.335,"t":"2026-10-21T17:40:00Z","v":5026,"vw":95.358662},{"c":95.2,"h":95.305,"l":95.1501,"n":221,"o":95.305,"t":"2026-10-21T17:45:00Z","v":11677,"vw":95.21203},{"c":95.145,"h":95.175,"l":95.13,"n":128,"o":95.175,"t":"2026-10-21T17:50:00Z","v":2055,"vw":95.151667},{"c":95.11,"h":95.205,"l":95.11,"n":158,"o":95.145,"t":"2026-10-21T17:55:00Z","v":3578,"vw":95.171563},{"c":95.215,"h":95.265,"l":95.18,"n":246,"o":95.19,"t":"2026-10-21T18:00:00Z","v":10555,"vw":95.220417},{"c":95.22,"h":95.22,"l":95.19,"n":61,"o":95.215,"t":"2026-10-21T18:05:00Z","v":1504,"vw":95.212829},{"c":95.3,"h":95.3,"l":95.22,"n":184,"o":95.22,"t":"2026-10-21T18:10:00Z","v":5589,"vw":95.262419},{"c":95.345,"h":95.345,"l":95.31,"n":132,"o":95.31,"t":"2026-10-21T18:15:00Z","v":2958,"vw":95.334687},{"c":95.33,"h":95.36,"l":95.31,"n":220,"o":95.33,"t":"2026-10-21T18:20:00Z","v":7481,"vw":95.341719},{"c":95.37,"h":95.41,"l":95.34,"n":224,"o":95.34,"t":"2026-10-21T18:25:00Z","v":6586,"vw":95.37521},{"c":95.37,"h":95.39,"l":95.35,"n":125,"o":95.375,"t":"2026-10-21T18:30:00Z","v":3511,"vw":95.371948},{"c":95.35,"h":95.395,"l":95.34,"n":104,"o":95.38,"t":"2026-10-21T18:35:00Z","v":2876,"vw":95.354126},{"c":95.38,"h":95.41,"l":95.3389,"n":196,"o":95.38,"t":"2026-10-21T18:40:00Z","v":7530,"vw":95.378666},{"c":95.32,"h":95.4065,"l":95.3,"n":236,"o":95.37,"t":"2026-10-21T18:45:00Z","v":8315,"vw":95.343883},{"c":95.44,"h":95.44,"l":95.3,"n":225,"o":95.34,"t":"2026-10-21T18:50:00Z","v":7225,"vw":95.35298},{"c":95.26,"h":95.445,"l":95.26,"n":278,"o":95.445,"t":"2026-10-21T18:55:00Z","v":7604,"vw":95.339438},{"c":95.24,"h":95.33,"l":95.24,"n":173,"o":95.25,"t":"2026-10-21T19:00:00Z","v":4609,"vw":95.277552},{"c":95.28,"h":95.33,"l":95.28,"n":147,"o":95.28,"t":"2026-10-21T19:05:00Z","v":3486,"vw":95.305017},{"c":95.3,"h":95.3,"l":95.22,"n":118,"o":95.25,"t":"2026-10-21T19:10:00Z","v":3253,"vw":95.256051},{"c":95.315,"h":95.32,"l":95.28,"n":153,"o":95.28,"t":"2026-10-21T19:15:00Z","v":3167,"vw":95.301894},{"c":95.34,"h":95.36,"l":95.31,"n":253,"o":95.315,"t":"2026-10-21T19:20:00Z","v":11171,"vw":95.336342},{"c":95.32,"h":95.37,"l":95.27,"n":294,"o":95.34,"t":"2026-10-21T19:25:00Z","v":10152,"vw":95.333131},{"c":95.27,"h":95.31,"l":95.13,"n":359,"o":95.31,"t":"2026-10-21T19:30:00Z","v":17769,"vw":95.185121},{"c":95.31,"h":95.41,"l":95.26,"n":363,"o":95.26,"t":"2026-10-21T19:35:00Z","v":17532,"vw":95.296321},{"c":95.385,"h":95.42,"l":95.32,"n":288,"o":95.32,"t":"2026-10-21T19:40:00Z","v":8290,"vw":95.353071},{"c":95.47,"h":95.49,"l":95.385,"n":327,"o":95.385,"t":"2026-10-21T19:45:00Z","v":11848,"vw":95.462693},{"c":95.54,"h":95.57,"l":95.47,"n":359,"o":95.47,"t":"2026-10-21T19:50:00Z","v":11182,"vw":95.521382},{"c":95.7,"h":95.705,"l":95.5,"n":1270,"o":95.54,"t":"2026-10-21T19:55:00Z","v":45666,"vw":95.589614},{"c":95.68,"h":95.68,"l":95.68,"n":34,"o":95.68,"t":"2026-10-21T20:00:00Z","v":106756,"vw":95.68},{"c":96.215,"h":96.25,"l":95.697,"n":20,"o":95.99,"t":"2026-10-22T13:30:00Z","v":5223,"vw":96.007954},{"c":95.93,"h":96.085,"l":95.93,"n":10,"o":96.085,"t":"2026-10-22T13:35:00Z","v":482,"vw":96.033333},{"c":96.1067,"h":96.1067,"l":95.68,"n":16,"o":95.68,"t":"2026-10-22T13:40:00Z","v":429,"vw":95.902233},{"c":96.035,"h":96.18,"l":96.035,"n":70,"o":96.18,"t":"2026-10-22T13:45:00Z","v":3712,"vw":96.086964},{"c":95.88,"h":96.18,"l":95.807,"n":157,"o":96.14,"t":"2026-10-22T13:50:00Z","v":9650,"vw":96.076551},{"c":95.81,"h":95.855,"l":95.745,"n":72,"o":95.855,"t":"2026-10-22T13:55:00Z","v":1576,"vw":95.804167},{"c":95.617,"h":95.865,"l":95.617,"n":167,"o":95.81,"t":"2026-10-22T14:00:00Z","v":8756,"vw":95.821151},{"c":95.965,"h":95.965,"l":95.735,"n":125,"o":95.735,"t":"2026-10-22T14:05:00Z","v":8000,"vw":95.911752},{"c":95.855,"h":96.03,"l":95.69,"n":529,"o":96.03,"t":"2026-10-22T14:10:00Z","v":49036,"vw":95.833335},{"c":96.025,"h":96.07,"l":95.76,"n":620,"o":95.84,"t":"2026-10-22T14:15:00Z","v":30677,"vw":95.913946},{"c":95.92,"h":96.11,"l":95.857,"n":237,"o":96.025,"t":"2026-10-22T14:20:00Z","v":10638,"vw":95.999548},{"c":95.915,"h":96.01,"l":95.825,"n":124,"o":95.92,"t":"2026-10-22T14:25:00Z","v":6206,"vw":95.910216},{"c":95.81,"h":96.05,"l":95.737,"n":188,"o":95.92,"t":"2026-10-22T14:30:00Z","v":8212,"vw":95.916116},{"c":96.0175,"h":96.0175,"l":95.81,"n":125,"o":95.81,"t":"2026-10-22T14:35:00Z","v":4621,"vw":95.899388},{"c":95.995,"h":96.025,"l":95.89,"n":129,"o":96.025,"t":"2026-10-22T14:40:00Z","v":3799,"vw":95.939287},{"c":96.1,"h":96.2,"l":96.075,"n":111,"o":96.075,"t":"2026-10-22T14:45:00Z","v":2728,"vw":96.109152},{"c":95.99,"h":96.12,"l":95.93,"n":186,"o":96.05,"t":"2026-10-22T14:50:00Z","v":7336,"vw":95.990314},{"c":95.89,"h":96.13,"l":95.89,"n":169,"o":95.99,"t":"2026-10-22T14:55:00Z","v":4747,"vw":95.973664},{"c":96.14,"h":96.14,"l":95.925,"n":130,"o":95.955,"t":"2026-10-22T15:00:00Z","v":4561,"vw":96.059058},{"c":96.325,"h":96.325,"l":96.14,"n":82,"o":96.14,"t":"2026-10-22T15:05:00Z","v":2586,"vw":96.255396},{"c":96.38,"h":96.41,"l":96.28,"n":146,"o":96.325,"t":"2026-10-22T15:10:00Z","v":4310,"vw":96.349927},{"c":96.27,"h":96.4331,"l":96.26,"n":116,"o":96.29,"t":"2026-10-22T15:15:00Z","v":3353,"vw":96.306021},{"c":96.32,"h":96.3288,"l":96.2601,"n":129,"o":96.305,"t":"2026-10-22T15:20:00Z","v":4665,"vw":96.303573},{"c":96.465,"h":96.465,"l":96.32,"n":155,"o":96.32,"t":"2026-10-22T15:25:00Z","v":4377,"vw":96.368039},{"c":96.565,"h":96.6,"l":96.54,"n":112,"o":96.54,"t":"2026-10-22T15:30:00Z","v":1981,"vw":96.566312},{"c":96.505,"h":96.555,"l":96.465,"n":95,"o":96.555,"t":"2026-10-22T15:35:00Z","v":2862,"vw":96.496113},{"c":96.495,"h":96.6,"l":96.495,"n":111,"o":96.515,"t":"2026-10-22T15:40:00Z","v":5489,"vw":96.522588},{"c":96.475,"h":96.52,"l":96.39,"n":113,"o":96.455,"t":"2026-10-22T15:45:00Z","v":5096,"vw":96.458434},{"c":96.5125,"h":96.5125,"l":96.49,"n":46,"o":96.49,"t":"2026-10-22T15:50:00Z","v":743,"vw":96.50125},{"c":96.75,"h":96.75,"l":96.425,"n":373,"o":96.55,"t":"2026-10-22T15:55:00Z","v":16553,"vw":96.516382},{"c":97.005,"h":97.005,"l":96.755,"n":146,"o":96.755,"t":"2026-10-22T16:00:00Z","v":6467,"vw":96.852639},{"c":96.9,"h":97.01,"l":96.88,"n":112,"o":97.01,"t":"2026-10-22T16:05:00Z","v":2804,"vw":96.926179},{"c":96.855,"h":96.9404,"l":96.81,"n":69,"o":96.865,"t":"2026-10-22T16:10:00Z","v":1762,"vw":96.863544},{"c":96.9401,"h":97.0027,"l":96.8082,"n":116,"o":96.94,"t":"2026-10-22T16:15:00Z","v":5358,"vw":96.890498},{"c":97.02,"h":97.14,"l":96.94,"n":106,"o":96.94,"t":"2026-10-22T16:20:00Z","v":2410,"vw":97.04875},{"c":97.1,"h":97.155,"l":97.05,"n":118,"o":97.14,"t":"2026-10-22T16:25:00Z","v":7830,"vw":97.095916},{"c":97.05,"h":97.14,"l":97.05,"n":197,"o":97.1,"t":"2026-10-22T16:30:00Z","v":8704,"vw":97.08714},{"c":96.895,"h":97.05,"l":96.84,"n":139,"o":97.05,"t":"2026-10-22T16:35:00Z","v":3434,"vw":96.937213},{"c":97.02,"h":97.065,"l":96.8,"n":142,"o":96.9,"t":"2026-10-22T16:40:00Z","v":5031,"vw":96.945691},{"c":97.245,"h":97.245,"l":96.96,"n":207,"o":97.06,"t":"2026-10-22T16:45:00Z","v":7505,"vw":97.044169},{"c":97.2,"h":97.245,"l":97.16,"n":103,"o":97.17,"t":"2026-10-22T16:50:00Z","v":3319,"vw":97.197511},{"c":97.18,"h":97.22,"l":97.1,"n":110,"o":97.12,"t":"2026-10-22T16:55:00Z","v":2615,"vw":97.1745},{"c":96.99,"h":97.16,"l":96.99,"n":94,"o":97.16,"t":"2026-10-22T17:00:00Z","v":2098,"vw":97.0825},{"c":97.04,"h":97.06,"l":97.03,"n":84,"o":97.06,"t":"2026-10-22T17:05:00Z","v":2094,"vw":97.037528},{"c":97.04,"h":97.04,"l":97.035,"n":67,"o":97.04,"t":"2026-10-22T17:10:00Z","v":1716,"vw":97.03875},{"c":96.8301,"h":97.04,"l":96.8301,"n":187,"o":97.04,"t":"2026-10-22T17:15:00Z","v":6416,"vw":96.950046},{"c":96.86,"h":96.9,"l":96.76,"n":240,"o":96.9,"t":"2026-10-22T17:20:00Z","v":9321,"vw":96.829708},{"c":96.935,"h":96.95,"l":96.865,"n":174,"o":96.88,"t":"2026-10-22T17:25:00Z","v":4189,"vw":96.905286},{"c":97.01,"h":97.01,"l":96.9,"n":112,"o":96.96,"t":"2026-10-22T17:30:00Z","v":2485,"vw":96.957},{"c":96.89,"h":97.035,"l":96.89,"n":162,"o":97.015,"t":"2026-10-22T17:35:00Z","v":5485,"vw":96.984945},{"c":97.04,"h":97.04,"l":96.86,"n":165,"o":96.905,"t":"2026-10-22T17:40:00Z","v":8097,"vw":96.94724},{"c":97.09,"h":97.09,"l":97.02,"n":92,"o":97.08,"t":"2026-10-22T17:45:00Z","v":3505,"vw":97.080796},{"c":97.185,"h":97.25,"l":97.04,"n":319,"o":97.07,"t":"2026-10-22T17:50:00Z","v":19925,"vw":97.133525},{"c":97.365,"h":97.365,"l":97.22,"n":130,"o":97.22,"t":"2026-10-22T17:55:00Z","v":2403,"vw":97.276894},{"c":97.35,"h":97.39,"l":97.33,"n":225,"o":97.365,"t":"2026-10-22T18:00:00Z","v":7197,"vw":97.366454},{"c":97.27,"h":97.37,"l":97.21,"n":186,"o":97.335,"t":"2026-10-22T18:05:00Z","v":5085,"vw":97.310086},{"c":97.405,"h":97.405,"l":97.22,"n":175,"o":97.22,"t":"2026-10-22T18:10:00Z","v":5434,"vw":97.331603},{"c":97.44,"h":97.45,"l":97.38,"n":199,"o":97.41,"t":"2026-10-22T18:15:00Z","v":3807,"vw":97.428679},{"c":97.47,"h":97.53,"l":97.42,"n":162,"o":97.445,"t":"2026-10-22T18:20:00Z","v":3682,"vw":97.48375},{"c":97.59,"h":97.6,"l":97.485,"n":136,"o":97.485,"t":"2026-10-22T18:25:00Z","v":3212,"vw":97.562647},{"c":97.505,"h":97.67,"l":97.49,"n":150,"o":97.595,"t":"2026-10-22T18:30:00Z","v":3506,"vw":97.555},{"c":97.41,"h":97.47,"l":97.32,"n":188,"o":97.47,"t":"2026-10-22T18:35:00Z","v":6193,"vw":97.377275},{"c":97.4,"h":97.4175,"l":97.35,"n":91,"o":97.4175,"t":"2026-10-22T18:40:00Z","v":2523,"vw":97.371859},{"c":97.45,"h":97.5,"l":97.4,"n":184,"o":97.44,"t":"2026-10-22T18:45:00Z","v":3663,"vw":97.45672},{"c":97.395,"h":97.455,"l":97.35,"n":152,"o":97.45,"t":"2026-10-22T18:50:00Z","v":3415,"vw":97.419824},{"c":97.36,"h":97.39,"l":97.18,"n":295,"o":97.35,"t":"2026-10-22T18:55:00Z","v":8923,"vw":97.31481},{"c":97.34,"h":97.41,"l":97.29,"n":212,"o":97.365,"t":"2026-10-22T19:00:00Z","v":6989,"vw":97.373529},{"c":97.33,"h":97.36,"l":97.295,"n":235,"o":97.31,"t":"2026-10-22T19:05:00Z","v":6769,"vw":97.332532},{"c":97.4,"h":97.44,"l":97.31,"n":302,"o":97.33,"t":"2026-10-22T19:10:00Z","v":7888,"vw":97.384087},{"c":97.37,"h":97.4,"l":97.27,"n":251,"o":97.37,"t":"2026-10-22T19:15:00Z","v":5624,"vw":97.360652},{"c":97.41,"h":97.52,"l":97.35,"n":233,"o":97.44,"t":"2026-10-22T19:20:00Z","v":6381,"vw":97.46277},{"c":97.39,"h":97.39,"l":97.29,"n":345,"o":97.36,"t":"2026-10-22T19:25:00Z","v":6545,"vw":97.355643},{"c":97.265,"h":97.365,"l":97.09,"n":476,"o":97.365,"t":"2026-10-22T19:30:00Z","v":17905,"vw":97.162653},{"c":97.235,"h":97.24,"l":97.145,"n":295,"o":97.19,"t":"2026-10-22T19:35:00Z","v":10185,"vw":97.188748},{"c":97.12,"h":97.27,"l":97.07,"n":444,"o":97.235,"t":"2026-10-22T19:40:00Z","v":14816,"vw":97.194598},{"c":97.105,"h":97.18,"l":97.01,"n":570,"o":97.09,"t":"2026-10-22T19:45:00Z","v":22077,"vw":97.13457},{"c":97.23,"h":97.29,"l":97.02,"n":871,"o":97.115,"t":"2026-10-22T19:50:00Z","v":36443,"vw":97.192796},{"c":97.17,"h":97.48,"l":97.17,"n":2131,"o":97.205,"t":"2026-10-22T19:55:00Z","v":98838,"vw":97.335884},{"c":97.18,"h":97.18,"l":97.18,"n":36,"o":97.18,"t":"2026-10-22T20:00:00Z","v":324903,"vw":97.18}],"history":[{"c":133.93,"h":135.1756,"l":133.39,"n":7503,"o":134.35,"t":"2024-10-21T04:00:00Z","v":277868,"vw":133.953936},{"c":134.39,"h":135.375,"l":132.43,"n":8007,"o":133.21,"t":"2024-10-22T04:00:00Z","v":264467,"vw":134.242789},{"c":135.97,"h":136.04,"l":132.91,"n":8790,"o":133.7,"t":"2024-10-23T04:00:00Z","v":400995,"vw":135.54153},{"c":135.59,"h":136.69,"l":135.17,"n":8097,"o":135.78,"t":"2024-10-24T04:00:00Z","v":253050,"vw":135.608684},{"c":135,"h":136.32,"l":134.611,"n":7381,"o":135.72,"t":"2024-10-25T04:00:00Z","v":280716,"vw":135.202442},{"c":134.84,"h":136,"l":134.76,"n":6394,"o":135.11,"t":"2024-10-28T04:00:00Z","v":234188,"vw":135.082259},{"c":133.36,"h":135.04,"l":133.33,"n":7493,"o":134.47,"t":"2024-10-29T04:00:00Z","v":254276,"vw":133.711673},{"c":133.64,"h":134.08,"l":132.98,"n":7669,"o":132.98,"t":"2024-10-30T04:00:00Z","v":299723,"vw":133.607868},{"c":132.76,"h":134.45,"l":132.48,"n":7222,"o":133.35,"t":"2024-10-31T04:00:00Z","v":282220,"vw":132.959613},{"c":133.77,"h":134.68,"l":133.19,"n":8076,"o":133.2,"t":"2024-11-01T04:00:00Z","v":258060,"vw":133.833752},{"c":134.04,"h":134.63,"l":133.33,"n":9686,"o":133.82,"t":"2024-11-04T05:00:00Z","v":333138,"vw":134.007155},{"c":154.86,"h":154.87,"l":143.11,"n":29321,"o":143.11,"t":"2024-11-05T05:00:00Z","v":1440841,"vw":152.736816},{"c":150.52,"h":155.44,"l":149.5,"n":25271,"o":154.51,"t":"2024-11-06T05:00:00Z","v":1165675,"vw":151.59591},{"c":150,"h":152.48,"l":149.865,"n":17328,"o":151.01,"t":"2024-11-07T05:00:00Z","v":688161,"vw":150.604771},{"c":151.55,"h":151.89,"l":149,"n":12823,"o":150.51,"t":"2024-11-08T05:00:00Z","v":488970,"vw":151.119138},{"c":149.68,"h":152.2225,"l":149.46,"n":10570,"o":151.97,"t":"2024-11-11T05:00:00Z","v":358096,"vw":150.145266},{"c":150.23,"h":150.8,"l":148.7,"n":10082,"o":149.88,"t":"2024-11-12T05:00:00Z","v":485362,"vw":149.993788},{"c":149.95,"h":150.73,"l":149.15,"n":9950,"o":150.5,"t":"2024-11-13T05:00:00Z","v":384068,"vw":150.035804},{"c":149.19,"h":150.84,"l":148.93,"n":14511,"o":149.95,"t":"2024-11-14T05:00:00Z","v":477044,"vw":149.517488},{"c":140.83,"h":149.015,"l":139.8,"n":18439,"o":148.73,"t":"2024-11-15T05:00:00Z","v":955174,"vw":141.721032},{"c":138.83,"h":141.665,"l":137.795,"n":17231,"o":141.47,"t":"2024-11-18T05:00:00Z","v":840662,"vw":139.13881},{"c":141.98,"h":142.32,"l":138.08,"n":12988,"o":138.08,"t":"2024-11-19T05:00:00Z","v":490928,"vw":141.185265},{"c":142.35,"h":143.395,"l":140.97,"n":11493,"o":141.54,"t":"2024-11-20T05:00:00Z","v":396181,"vw":142.185483},{"c":144.36,"h":145.01,"l":142.31,"n":10425,"o":142.31,"t":"2024-11-21T05:00:00Z","v":369443,"vw":144.176539},{"c":146.47,"h":147.15,"l":144.12,"n":12445,"o":144.46,"t":"2024-11-22T05:00:00Z","v":528312,"vw":146.430712},{"c":148.28,"h":148.32,"l":146.89,"n":13602,"o":146.89,"t":"2024-11-25T05:00:00Z","v":568885,"vw":148.070265},{"c":148.8,"h":149.23,"l":148,"n":10018,"o":148.23,"t":"2024-11-26T05:00:00Z","v":288804,"vw":148.697887},{"c":147.03,"h":150,"l":146.78,"n":8839,"o":149.45,"t":"2024-11-27T05:00:00Z","v":461567,"vw":147.637098},{"c":147.34,"h":147.9004,"l":145.64,"n":6243,"o":147.14,"t":"2024-11-29T05:00:00Z","v":269671,"vw":146.948618},{"c":148.11,"h":149.31,"l":146.68,"n":10325,"o":147.47,"t":"2024-12-02T05:00:00Z","v":408996,"vw":148.24287},{"c":149.11,"h":149.81,"l":147.88,"n":10690,"o":147.88,"t":"2024-12-03T05:00:00Z","v":489613,"vw":148.972242},{"c":149.39,"h":149.84,"l":146.99,"n":11725,"o":148.12,"t":"2024-12-04T05:00:00Z","v":396049,"vw":149.162357},{"c":147.85,"h":149.21,"l":147.565,"n":13698,"o":148.88,"t":"2024-12-05T05:00:00Z","v":561318,"vw":148.07248},{"c":145.23,"h":148.61,"l":144.54,"n":13068,"o":148.18,"t":"2024-12-06T05:00:00Z","v":531254,"vw":145.730573},{"c":142.81,"h":146.3,"l":142.66,"n":15821,"o":145.44,"t":"2024-12-09T05:00:00Z","v":665210,"vw":143.631147},{"c":143.89,"h":144.5698,"l":141.19,"n":12292,"o":142.81,"t":"2024-12-10T05:00:00Z","v":512955,"vw":143.658028},{"c":144.43,"h":145.52,"l":143.42,"n":10019,"o":144.73,"t":"2024-12-11T05:00:00Z","v":510131,"vw":144.580717},{"c":144.79,"h":146.5,"l":144.7,"n":11501,"o":144.84,"t":"2024-12-12T05:00:00Z","v":426760,"vw":145.303646},{"c":144.31,"h":145.6,"l":143.76,"n":9330,"o":144.79,"t":"2024-12-13T05:00:00Z","v":294202,"vw":144.597975},{"c":142.98,"h":144.66,"l":142.74,"n":12244,"o":144.66,"t":"2024-12-16T05:00:00Z","v":360326,"vw":143.353439},{"c":142.16,"h":143.22,"l":141.3901,"n":11667,"o":141.83,"t":"2024-12-17T05:00:00Z","v":458715,"vw":142.147109},{"c":141.84,"h":143.8,"l":141.46,"n":19968,"o":141.59,"t":"2024-12-18T05:00:00Z","v":1240356,"vw":142.558405},{"c":138.78,"h":141.625,"l":137.58,"n":17122,"o":140.96,"t":"2024-12-19T05:00:00Z","v":771241,"vw":138.994334},{"c":138.19,"h":140.52,"l":137.5,"n":14795,"o":138.04,"t":"2024-12-20T05:00:00Z","v":1508362,"vw":138.24515},{"c":138.7,"h":138.95,"l":136.72,"n":12278,"o":137.64,"t":"2024-12-23T05:00:00Z","v":420352,"vw":138.354853},{"c":139.47,"h":139.71,"l":138.399,"n":4594,"o":138.47,"t":"2024-12-24T05:00:00Z","v":154799,"vw":139.273615},{"c":138.91,"h":139.71,"l":138.25,"n":9168,"o":138.79,"t":"2024-12-26T05:00:00Z","v":308998,"vw":138.991311},{"c":138.57,"h":139.43,"l":137.605,"n":7623,"o":138.03,"t":"2024-12-27T05:00:00Z","v":246116,"vw":138.491391},{"c":137.14,"h":138.09,"l":136.34,"n":7293,"o":137.93,"t":"2024-12-30T05:00:00Z","v":230015,"vw":137.212412},{"c":137.56,"h":138.32,"l":137.14,"n":8426,"o":137.14,"t":"2024-12-31T05:00:00Z","v":336404,"vw":137.622494},{"c":136.5,"h":138.14,"l":136.12,"n":8979,"o":137.14,"t":"2025-01-02T05:00:00Z","v":356526,"vw":136.677941},{"c":136.53,"h":137.28,"l":136.02,"n":9331,"o":136.42,"t":"2025-01-03T05:00:00Z","v":348382,"vw":136.738167},{"c":134.07,"h":136.24,"l":133.66,"n":12010,"o":135.52,"t":"2025-01-06T05:00:00Z","v":437467,"vw":134.40491},{"c":132.72,"h":134.94,"l":132.12,"n":9410,"o":133.71,"t":"2025-01-07T05:00:00Z","v":418502,"vw":133.035594},{"c":133.51,"h":133.59,"l":131.4006,"n":10154,"o":132.08,"t":"2025-01-08T05:00:00Z","v":323603,"vw":132.983895},{"c":130.81,"h":133.41,"l":130.48,"n":15207,"o":132.61,"t":"2025-01-10T05:00:00Z","v":708097,"vw":131.175019},{"c":131.82,"h":132.6,"l":130.22,"n":16574,"o":130.8,"t":"2025-01-13T05:00:00Z","v":733639,"vw":131.754219},{"c":132.76,"h":133.17,"l":131.36,"n":13089,"o":132.28,"t":"2025-01-14T05:00:00Z","v":523150,"vw":132.409917},{"c":132.83,"h":134.06,"l":131.945,"n":12216,"o":134,"t":"2025-01-15T05:00:00Z","v":545134,"vw":132.930554},{"c":134.33,"h":134.53,"l":131.765,"n":13739,"o":132.46,"t":"2025-01-16T05:00:00Z","v":579102,"vw":133.419791},{"c":135.11,"h":135.81,"l":134.07,"n":12013,"o":134.93,"t":"2025-01-17T05:00:00Z","v":460441,"vw":134.979455},{"c":136.5,"h":137.205,"l":135.52,"n":12664,"o":135.69,"t":"2025-01-21T05:00:00Z","v":490030,"vw":136.394813},{"c":135.44,"h":137.28,"l":135.11,"n":10934,"o":136.75,"t":"2025-01-22T05:00:00Z","v":487940,"vw":135.84819},{"c":136.69,"h":136.83,"l":134.66,"n":12708,"o":134.92,"t":"2025-01-23T05:00:00Z","v":460642,"vw":136.109814},{"c":135.76,"h":136.23,"l":134.6201,"n":10470,"o":136.23,"t":"2025-01-24T05:00:00Z","v":357313,"vw":135.52664},{"c":136.58,"h":138.39,"l":135.465,"n":13476,"o":136.12,"t":"2025-01-27T05:00:00Z","v":514245,"vw":136.831757},{"c":135.09,"h":137.47,"l":134.87,"n":12938,"o":136.76,"t":"2025-01-28T05:00:00Z","v":556073,"vw":135.634359},{"c":136.67,"h":137.35,"l":134.5191,"n":11932,"o":135.47,"t":"2025-01-29T05:00:00Z","v":438435,"vw":136.520771},{"c":137.36,"h":138.6,"l":136.33,"n":13969,"o":138,"t":"2025-01-30T05:00:00Z","v":640115,"vw":137.488994},{"c":136.44,"h":137.81,"l":135.5,"n":13510,"o":137.01,"t":"2025-01-31T05:00:00Z","v":562104,"vw":136.564024},{"c":134.73,"h":135.58,"l":132.72,"n":19862,"o":134.5,"t":"2025-02-03T05:00:00Z","v":902759,"vw":134.587328},{"c":127.13,"h":132.71,"l":124.54,"n":23631,"o":132,"t":"2025-02-04T05:00:00Z","v":1125543,"vw":127.143301},{"c":126.27,"h":127.76,"l":125.31,"n":16990,"o":126.26,"t":"2025-02-05T05:00:00Z","v":752948,"vw":126.361188},{"c":127.39,"h":128.49,"l":125.36,"n":12263,"o":128.49,"t":"2025-02-06T05:00:00Z","v":524705,"vw":126.841283},{"c":127.9,"h":128.01,"l":126.4201,"n":10642,"o":127.85,"t":"2025-02-07T05:00:00Z","v":415124,"vw":127.619545},{"c":127.56,"h":128.91,"l":126.6101,"n":13789,"o":127.68,"t":"2025-02-10T05:00:00Z","v":623412,"vw":127.87298},{"c":128.66,"h":129,"l":127.03,"n":12335,"o":127.27,"t":"2025-02-11T05:00:00Z","v":386649,"vw":128.527034},{"c":127.96,"h":129.42,"l":127.25,"n":11890,"o":127.25,"t":"2025-02-12T05:00:00Z","v":491126,"vw":128.162961},{"c":128.25,"h":128.55,"l":127.65,"n":13904,"o":128.53,"t":"2025-02-13T05:00:00Z","v":455029,"vw":128.161889},{"c":126.8,"h":128.82,"l":126.12,"n":13044,"o":128.24,"t":"2025-02-14T05:00:00Z","v":506544,"vw":126.871051},{"c":125.6,"h":125.895,"l":124.55,"n":15087,"o":125.76,"t":"2025-02-18T05:00:00Z","v":613715,"vw":125.281499},{"c":126.91,"h":127.06,"l":124.875,"n":15872,"o":125.36,"t":"2025-02-19T05:00:00Z","v":799769,"vw":126.232115},{"c":126.36,"h":127.6333,"l":125.57,"n":13112,"o":126.37,"t":"2025-02-20T05:00:00Z","v":569643,"vw":126.287187},{"c":128.08,"h":128.6,"l":125.02,"n":14328,"o":126.35,"t":"2025-02-21T05:00:00Z","v":695239,"vw":127.563977},{"c":130.3,"h":130.635,"l":127.53,"n":17286,"o":128.01,"t":"2025-02-24T05:00:00Z","v":797755,"vw":130.007025},{"c":132.48,"h":132.78,"l":130.4566,"n":17161,"o":130.62,"t":"2025-02-25T05:00:00Z","v":806709,"vw":132.23846},{"c":130.57,"h":131.95,"l":129.03,"n":12211,"o":131.37,"t":"2025-02-26T05:00:00Z","v":571325,"vw":130.393594},{"c":130.22,"h":131.55,"l":128.78,"n":16048,"o":129.86,"t":"2025-02-27T05:00:00Z","v":775952,"vw":130.354426},{"c":130.61,"h":131.58,"l":129.635,"n":12480,"o":130.8,"t":"2025-02-28T05:00:00Z","v":644731,"vw":130.490235},{"c":130.55,"h":131.575,"l":129.74,"n":14721,"o":130.57,"t":"2025-03-03T05:00:00Z","v":593749,"vw":130.583901},{"c":129.09,"h":132.24,"l":128.99,"n":19134,"o":130.41,"t":"2025-03-04T05:00:00Z","v":735679,"vw":129.864801},{"c":129.21,"h":129.93,"l":127.9467,"n":12769,"o":128.39,"t":"2025-03-05T05:00:00Z","v":702762,"vw":129.125884},{"c":131.04,"h":131.355,"l":127.68,"n":16688,"o":129.45,"t":"2025-03-06T05:00:00Z","v":778498,"vw":130.061003},{"c":135.47,"h":136.515,"l":130.45,"n":21986,"o":130.45,"t":"2025-03-07T05:00:00Z","v":913740,"vw":135.125591},{"c":136.79,"h":139.8125,"l":134.95,"n":18382,"o":135.98,"t":"2025-03-10T04:00:00Z","v":700211,"vw":137.434496},{"c":133.02,"h":136.63,"l":132.84,"n":16500,"o":136.63,"t":"2025-03-11T04:00:00Z","v":746071,"vw":134.173376},{"c":130.54,"h":131.94,"l":128.14,"n":17819,"o":131.58,"t":"2025-03-12T04:00:00Z","v":896067,"vw":129.999191},{"c":130.55,"h":131.84,"l":129.825,"n":14269,"o":130.76,"t":"2025-03-13T04:00:00Z","v":640557,"vw":130.622473},{"c":131.29,"h":131.41,"l":129.53,"n":12818,"o":130.3,"t":"2025-03-14T04:00:00Z","v":417657,"vw":130.990252},{"c":133.23,"h":134.72,"l":131.525,"n":13339,"o":131.71,"t":"2025-03-17T04:00:00Z","v":423402,"vw":133.453013},{"c":132.05,"h":133.63,"l":132.04,"n":11039,"o":133.57,"t":"2025-03-18T04:00:00Z","v":398686,"vw":132.407642},{"c":132.41,"h":132.75,"l":131.01,"n":13764,"o":131.6,"t":"2025-03-19T04:00:00Z","v":468750,"vw":132.222102},{"c":131.76,"h":133.25,"l":130.4194,"n":12055,"o":131.75,"t":"2025-03-20T04:00:00Z","v":511317,"vw":131.952468},{"c":130.33,"h":132.05,"l":130.07,"n":16848,"o":131.85,"t":"2025-03-21T04:00:00Z","v":3525877,"vw":130.448732},{"c":133.04,"h":133.14,"l":130.52,"n":17907,"o":130.87,"t":"2025-03-24T04:00:00Z","v":709916,"vw":132.497434},{"c":132.48,"h":133.5,"l":131.69,"n":12687,"o":133,"t":"2025-03-25T04:00:00Z","v":494259,"vw":132.527914},{"c":135.04,"h":135.25,"l":132.7,"n":13395,"o":132.7,"t":"2025-03-26T04:00:00Z","v":462725,"vw":134.766928},{"c":135.6,"h":136.525,"l":134.45,"n":10112,"o":135.66,"t":"2025-03-27T04:00:00Z","v":364392,"vw":135.548817},{"c":134.99,"h":136.355,"l":133.75,"n":13102,"o":135.83,"t":"2025-03-28T04:00:00Z","v":553264,"vw":135.002932},{"c":135.21,"h":136,"l":133.59,"n":11960,"o":134.65,"t":"2025-03-31T04:00:00Z","v":454081,"vw":135.035079},{"c":135.96,"h":136.23,"l":133.49,"n":11066,"o":135.08,"t":"2025-04-01T04:00:00Z","v":345237,"vw":135.512571},{"c":135.32,"h":135.71,"l":134.28,"n":10650,"o":135.52,"t":"2025-04-02T04:00:00Z","v":355025,"vw":135.146706},{"c":136.41,"h":137.8036,"l":134.63,"n":12880,"o":134.63,"t":"2025-04-03T04:00:00Z","v":446944,"vw":136.403774},{"c":130.89,"h":134.65,"l":129.7,"n":20781,"o":132.76,"t":"2025-04-04T04:00:00Z","v":611511,"vw":131.538343},{"c":125.26,"h":130.42,"l":123.82,"n":24686,"o":127.88,"t":"2025-04-07T04:00:00Z","v":894493,"vw":125.917116},{"c":123.22,"h":127.62,"l":121.92,"n":16832,"o":127.31,"t":"2025-04-08T04:00:00Z","v":576051,"vw":124.180477},{"c":128.1,"h":128.8275,"l":120.51,"n":20754,"o":121.91,"t":"2025-04-09T04:00:00Z","v":1035203,"vw":126.396831},{"c":127.51,"h":128.49,"l":124.14,"n":13023,"o":126.8,"t":"2025-04-10T04:00:00Z","v":452119,"vw":127.06355},{"c":129.95,"h":130.535,"l":125.6,"n":13267,"o":127.88,"t":"2025-04-11T04:00:00Z","v":490496,"vw":129.437718},{"c":131.26,"h":132.33,"l":129.56,"n":12457,"o":131.04,"t":"2025-04-14T04:00:00Z","v":396554,"vw":130.850244},{"c":130.18,"h":131.8508,"l":128.9038,"n":9126,"o":131.31,"t":"2025-04-15T04:00:00Z","v":325897,"vw":130.04874},{"c":128.11,"h":131.1,"l":127.175,"n":11402,"o":130.94,"t":"2025-04-16T04:00:00Z","v":474060,"vw":128.580963},{"c":129.73,"h":130.17,"l":128.5,"n":10607,"o":128.84,"t":"2025-04-17T04:00:00Z","v":427915,"vw":129.655675},{"c":128.41,"h":129.8149,"l":127.56,"n":9839,"o":129.42,"t":"2025-04-21T04:00:00Z","v":322965,"vw":128.378313},{"c":130.77,"h":130.8,"l":128.36,"n":8434,"o":128.91,"t":"2025-04-22T04:00:00Z","v":327516,"vw":130.231993},{"c":130.22,"h":132.29,"l":128.95,"n":10918,"o":131.33,"t":"2025-04-23T04:00:00Z","v":341529,"vw":130.304802},{"c":130.06,"h":130.85,"l":128.66,"n":11132,"o":129.59,"t":"2025-04-24T04:00:00Z","v":371749,"vw":130.024523},{"c":130.2,"h":130.83,"l":128.49,"n":11243,"o":130.06,"t":"2025-04-25T04:00:00Z","v":340437,"vw":130.166463},{"c":131.06,"h":131.81,"l":130.24,"n":13162,"o":130.48,"t":"2025-04-28T04:00:00Z","v":523743,"vw":131.086367},{"c":132.15,"h":132.44,"l":130.51,"n":12904,"o":130.8,"t":"2025-04-29T04:00:00Z","v":501126,"vw":131.756843},{"c":132.82,"h":133.48,"l":130.64,"n":15019,"o":133,"t":"2025-04-30T04:00:00Z","v":492178,"vw":132.77564},{"c":131,"h":132.59,"l":130.68,"n":10714,"o":131.85,"t":"2025-05-01T04:00:00Z","v":366656,"vw":131.436845},{"c":132.44,"h":132.74,"l":130.88,"n":14412,"o":132.37,"t":"2025-05-02T04:00:00Z","v":517086,"vw":132.070149},{"c":133.63,"h":134.07,"l":131.42,"n":14903,"o":132.02,"t":"2025-05-05T04:00:00Z","v":598010,"vw":133.33449},{"c":138.44,"h":140.99,"l":136.435,"n":19205,"o":137.47,"t":"2025-05-06T04:00:00Z","v":833810,"vw":138.565903},{"c":135.69,"h":138.57,"l":134.38,"n":16058,"o":138.28,"t":"2025-05-07T04:00:00Z","v":532959,"vw":135.871068},{"c":137.23,"h":138.1381,"l":135.32,"n":11385,"o":136.06,"t":"2025-05-08T04:00:00Z","v":402448,"vw":137.201358},{"c":137.16,"h":138.5799,"l":136.0721,"n":11188,"o":136.88,"t":"2025-05-09T04:00:00Z","v":394931,"vw":137.484058},{"c":137.23,"h":138.54,"l":136.309,"n":12075,"o":137.75,"t":"2025-05-12T04:00:00Z","v":416827,"vw":137.167471},{"c":137.68,"h":138.74,"l":136.3399,"n":11616,"o":137.11,"t":"2025-05-13T04:00:00Z","v":596217,"vw":137.774212},{"c":135.25,"h":137.795,"l":135.095,"n":12254,"o":137.4,"t":"2025-05-14T04:00:00Z","v":484271,"vw":135.582788},{"c":138.89,"h":138.97,"l":135,"n":10730,"o":135.81,"t":"2025-05-15T04:00:00Z","v":421499,"vw":138.178556},{"c":140.81,"h":141.32,"l":138.31,"n":9989,"o":138.89,"t":"2025-05-16T04:00:00Z","v":481389,"vw":140.610405},{"c":140.08,"h":140.99,"l":139.72,"n":8462,"o":140.39,"t":"2025-05-19T04:00:00Z","v":313409,"vw":140.19433},{"c":140.95,"h":141.78,"l":139.78,"n":9399,"o":140.15,"t":"2025-05-20T04:00:00Z","v":460130,"vw":140.923318},{"c":138.35,"h":140.845,"l":138.045,"n":9891,"o":140.67,"t":"2025-05-21T04:00:00Z","v":435378,"vw":138.672387},{"c":137.24,"h":138.929,"l":136.47,"n":12206,"o":138.08,"t":"2025-05-22T04:00:00Z","v":447402,"vw":137.491341},{"c":136.69,"h":137.2777,"l":135.35,"n":9255,"o":137.24,"t":"2025-05-23T04:00:00Z","v":362971,"vw":136.616355},{"c":139.42,"h":139.55,"l":136.58,"n":9408,"o":137.5,"t":"2025-05-27T04:00:00Z","v":453611,"vw":139.071833},{"c":138.09,"h":139.9,"l":137.6401,"n":11022,"o":139.44,"t":"2025-05-28T04:00:00Z","v":381065,"vw":138.203413},{"c":138.67,"h":139.11,"l":137.29,"n":9034,"o":137.94,"t":"2025-05-29T04:00:00Z","v":302236,"vw":138.477241},{"c":139.12,"h":139.39,"l":138.37,"n":7499,"o":139.1,"t":"2025-05-30T04:00:00Z","v":420608,"vw":139.087611},{"c":138.95,"h":139.1,"l":137.02,"n":10921,"o":138.46,"t":"2025-06-02T04:00:00Z","v":355467,"vw":138.694239},{"c":138.44,"h":139.28,"l":138.19,"n":8004,"o":138.19,"t":"2025-06-03T04:00:00Z","v":299353,"vw":138.633207},{"c":137.22,"h":139.27,"l":137.02,"n":9725,"o":139.27,"t":"2025-06-04T04:00:00Z","v":347470,"vw":137.61596},{"c":136.74,"h":137.68,"l":136,"n":9230,"o":137.36,"t":"2025-06-05T04:00:00Z","v":313230,"vw":136.761556},{"c":138,"h":138.695,"l":137.1001,"n":8940,"o":137.74,"t":"2025-06-06T04:00:00Z","v":327090,"vw":137.794418},{"c":138.21,"h":138.955,"l":137.45,"n":8545,"o":137.72,"t":"2025-06-09T04:00:00Z","v":250691,"vw":138.24052},{"c":139,"h":139.95,"l":137.47,"n":9742,"o":138.41,"t":"2025-06-10T04:00:00Z","v":343330,"vw":139.036073},{"c":138.26,"h":139.26,"l":137.7,"n":11564,"o":138.9,"t":"2025-06-11T04:00:00Z","v":568975,"vw":138.30144},{"c":139.44,"h":139.67,"l":137.41,"n":9551,"o":138.05,"t":"2025-06-12T04:00:00Z","v":320798,"vw":139.188336},{"c":138.26,"h":140.3,"l":137.625,"n":9748,"o":138.89,"t":"2025-06-13T04:00:00Z","v":387832,"vw":138.636733},{"c":137.66,"h":140.017,"l":136.98,"n":12549,"o":139.13,"t":"2025-06-16T04:00:00Z","v":513823,"vw":138.236611},{"c":137.52,"h":138.535,"l":136.64,"n":9079,"o":136.8,"t":"2025-06-17T04:00:00Z","v":388387,"vw":137.680843},{"c":136.9,"h":138.2737,"l":136.81,"n":9856,"o":137.5,"t":"2025-06-18T04:00:00Z","v":408515,"vw":137.161935},{"c":137.32,"h":138.22,"l":136.53,"n":10649,"o":136.86,"t":"2025-06-20T04:00:00Z","v":1075754,"vw":137.384123},{"c":139.23,"h":139.59,"l":137.21,"n":14115,"o":137.21,"t":"2025-06-23T04:00:00Z","v":580442,"vw":138.867139},{"c":137.5,"h":140.47,"l":136.99,"n":12165,"o":139.23,"t":"2025-06-24T04:00:00Z","v":461972,"vw":138.472502},{"c":134.04,"h":136.57,"l":133,"n":12791,"o":135.98,"t":"2025-06-25T04:00:00Z","v":524762,"vw":134.200311},{"c":135.39,"h":135.86,"l":134.27,"n":11120,"o":135,"t":"2025-06-26T04:00:00Z","v":451142,"vw":135.275884},{"c":135.86,"h":136.23,"l":134.82,"n":9068,"o":135.83,"t":"2025-06-27T04:00:00Z","v":642943,"vw":135.731853},{"c":135.62,"h":136.15,"l":134.41,"n":8609,"o":135.58,"t":"2025-06-30T04:00:00Z","v":332692,"vw":135.488906},{"c":136.88,"h":137.87,"l":133.875,"n":12051,"o":134.36,"t":"2025-07-01T04:00:00Z","v":603641,"vw":136.668736},{"c":138.21,"h":138.23,"l":135.83,"n":10911,"o":136.79,"t":"2025-07-02T04:00:00Z","v":476502,"vw":137.814814},{"c":137.35,"h":138.4,"l":136.84,"n":5713,"o":138.33,"t":"2025-07-03T04:00:00Z","v":226583,"vw":137.427203},{"c":136.26,"h":136.92,"l":135.335,"n":10600,"o":136.82,"t":"2025-07-07T04:00:00Z","v":369419,"vw":136.278398},{"c":136.73,"h":137.3299,"l":135.5,"n":11447,"o":135.65,"t":"2025-07-08T04:00:00Z","v":498233,"vw":136.743306},{"c":136.06,"h":137.56,"l":135.155,"n":10993,"o":137.56,"t":"2025-07-09T04:00:00Z","v":449879,"vw":136.178809},{"c":136.35,"h":137.5651,"l":134.83,"n":11039,"o":135.3,"t":"2025-07-10T04:00:00Z","v":422551,"vw":136.489836},{"c":135.71,"h":136.43,"l":134.62,"n":8666,"o":136.07,"t":"2025-07-11T04:00:00Z","v":392955,"vw":135.586812},{"c":136.1,"h":137.2899,"l":135.06,"n":9541,"o":136.08,"t":"2025-07-14T04:00:00Z","v":267886,"vw":136.022169},{"c":134.34,"h":136.18,"l":134.34,"n":10165,"o":135.58,"t":"2025-07-15T04:00:00Z","v":385586,"vw":134.650845},{"c":135.36,"h":135.63,"l":133.72,"n":12007,"o":134.08,"t":"2025-07-16T04:00:00Z","v":441155,"vw":135.123081},{"c":134.54,"h":135.9,"l":128.65,"n":24445,"o":131,"t":"2025-07-17T04:00:00Z","v":1233091,"vw":132.726093},{"c":133.14,"h":135.1162,"l":132.38,"n":12439,"o":134.69,"t":"2025-07-18T04:00:00Z","v":487146,"vw":133.116917},{"c":133.06,"h":134.3,"l":132.69,"n":13942,"o":133.66,"t":"2025-07-21T04:00:00Z","v":571912,"vw":133.326672},{"c":134.06,"h":134.67,"l":132.9,"n":12665,"o":133.14,"t":"2025-07-22T04:00:00Z","v":425231,"vw":133.992756},{"c":134.13,"h":135.68,"l":133.865,"n":10120,"o":134.43,"t":"2025-07-23T04:00:00Z","v":351810,"vw":134.399975},{"c":132.74,"h":134.76,"l":132.7,"n":10653,"o":134.15,"t":"2025-07-24T04:00:00Z","v":376956,"vw":133.049095},{"c":133.07,"h":133.22,"l":131.77,"n":9814,"o":132.74,"t":"2025-07-25T04:00:00Z","v":309158,"vw":132.891976},{"c":131.58,"h":133.17,"l":131.47,"n":9671,"o":132.82,"t":"2025-07-28T04:00:00Z","v":345791,"vw":131.909774},{"c":132.31,"h":132.85,"l":131.65,"n":9490,"o":132.13,"t":"2025-07-29T04:00:00Z","v":279898,"vw":132.277031},{"c":132.11,"h":134.77,"l":131.885,"n":12061,"o":132.34,"t":"2025-07-30T04:00:00Z","v":462445,"vw":132.924178},{"c":131.54,"h":132.88,"l":130.97,"n":15278,"o":132,"t":"2025-07-31T04:00:00Z","v":683784,"vw":131.701149},{"c":126.37,"h":130.67,"l":125.845,"n":22469,"o":127.85,"t":"2025-08-01T04:00:00Z","v":959566,"vw":127.154985},{"c":126.6,"h":128.605,"l":126.33,"n":16784,"o":127.37,"t":"2025-08-04T04:00:00Z","v":719392,"vw":127.160398},{"c":126.3,"h":128.04,"l":125.9501,"n":15745,"o":126.82,"t":"2025-08-05T04:00:00Z","v":685094,"vw":126.527215},{"c":125.18,"h":127.03,"l":124.76,"n":11492,"o":126.8,"t":"2025-08-06T04:00:00Z","v":549674,"vw":125.415797},{"c":126.27,"h":126.38,"l":124.075,"n":10484,"o":125.41,"t":"2025-08-07T04:00:00Z","v":316917,"vw":125.765302},{"c":126.24,"h":127.005,"l":125.77,"n":9919,"o":126.86,"t":"2025-08-08T04:00:00Z","v":346028,"vw":126.298969},{"c":126.06,"h":126.92,"l":125.34,"n":10343,"o":126.74,"t":"2025-08-11T04:00:00Z","v":302166,"vw":126.06348},{"c":126.85,"h":127.18,"l":125.52,"n":10479,"o":126.09,"t":"2025-08-12T04:00:00Z","v":392052,"vw":126.678144},{"c":127.9,"h":127.9,"l":126.355,"n":8308,"o":126.95,"t":"2025-08-13T04:00:00Z","v":299257,"vw":127.573217},{"c":126.39,"h":127.31,"l":125.685,"n":9557,"o":127.31,"t":"2025-08-14T04:00:00Z","v":324944,"vw":126.33022},{"c":125.93,"h":126.69,"l":125.19,"n":7743,"o":126.28,"t":"2025-08-15T04:00:00Z","v":370305,"vw":125.812988},{"c":125.27,"h":126.7892,"l":125.06,"n":10676,"o":126.07,"t":"2025-08-18T04:00:00Z","v":412463,"vw":125.55587},{"c":126.08,"h":126.8315,"l":124.765,"n":8691,"o":125.27,"t":"2025-08-19T04:00:00Z","v":298901,"vw":125.993983},{"c":126.75,"h":127.645,"l":126.02,"n":9466,"o":126.92,"t":"2025-08-20T04:00:00Z","v":360598,"vw":126.646152},{"c":127.64,"h":128,"l":126.1,"n":11851,"o":126.1,"t":"2025-08-21T04:00:00Z","v":550915,"vw":127.585199},{"c":129.04,"h":130.07,"l":127.955,"n":10959,"o":128.45,"t":"2025-08-22T04:00:00Z","v":388784,"vw":129.116639},{"c":128.02,"h":128.98,"l":127.81,"n":8320,"o":128.98,"t":"2025-08-25T04:00:00Z","v":229251,"vw":128.162969},{"c":128.07,"h":128.64,"l":127.41,"n":12430,"o":127.78,"t":"2025-08-26T04:00:00Z","v":491758,"vw":128.185017},{"c":129.25,"h":129.605,"l":126.87,"n":11615,"o":127.62,"t":"2025-08-27T04:00:00Z","v":515102,"vw":129.032446},{"c":129.05,"h":129.5,"l":127.55,"n":12288,"o":129.43,"t":"2025-08-28T04:00:00Z","v":491092,"vw":128.614633},{"c":129.54,"h":130.475,"l":128.705,"n":10761,"o":129.42,"t":"2025-08-29T04:00:00Z","v":439670,"vw":129.478085},{"c":128.43,"h":130.45,"l":128.02,"n":16888,"o":129.5,"t":"2025-09-02T04:00:00Z","v":693652,"vw":128.507029},{"c":127.83,"h":128.37,"l":126.94,"n":14607,"o":127.79,"t":"2025-09-03T04:00:00Z","v":602553,"vw":127.709095},{"c":127.93,"h":128.58,"l":127.24,"n":11648,"o":127.99,"t":"2025-09-04T04:00:00Z","v":367312,"vw":127.812611},{"c":128.41,"h":128.98,"l":127.77,"n":10546,"o":128.13,"t":"2025-09-05T04:00:00Z","v":383112,"vw":128.371301},{"c":128.1,"h":128.365,"l":126.45,"n":13040,"o":128.11,"t":"2025-09-08T04:00:00Z","v":462558,"vw":127.843151},{"c":127.07,"h":128.63,"l":127.06,"n":11727,"o":128.01,"t":"2025-09-09T04:00:00Z","v":335468,"vw":127.448539},{"c":125.95,"h":126.85,"l":125.165,"n":12740,"o":126.09,"t":"2025-09-10T04:00:00Z","v":415772,"vw":125.812602},{"c":126.88,"h":126.9929,"l":125.54,"n":12738,"o":126.11,"t":"2025-09-11T04:00:00Z","v":448306,"vw":126.607735},{"c":126.12,"h":127.19,"l":125.6,"n":10354,"o":126.5,"t":"2025-09-12T04:00:00Z","v":330125,"vw":126.114946},{"c":123.67,"h":126.11,"l":123.6,"n":13929,"o":126.11,"t":"2025-09-15T04:00:00Z","v":542770,"vw":124.294627},{"c":125.72,"h":126.04,"l":123.355,"n":13733,"o":123.73,"t":"2025-09-16T04:00:00Z","v":597869,"vw":125.160905},{"c":123.93,"h":127.5,"l":123.475,"n":18566,"o":125.72,"t":"2025-09-17T04:00:00Z","v":825926,"vw":124.480497},{"c":124.04,"h":124.73,"l":123.75,"n":15075,"o":124.04,"t":"2025-09-18T04:00:00Z","v":550857,"vw":124.158856},{"c":122.59,"h":124.44,"l":122.35,"n":14912,"o":124.17,"t":"2025-09-19T04:00:00Z","v":1308236,"vw":122.835783},{"c":122.09,"h":123.112,"l":121.39,"n":16764,"o":122.16,"t":"2025-09-22T04:00:00Z","v":746021,"vw":122.147962},{"c":122.1,"h":123.5,"l":122.01,"n":14355,"o":122.67,"t":"2025-09-23T04:00:00Z","v":805635,"vw":122.264003},{"c":122.16,"h":123.0375,"l":121.66,"n":13352,"o":121.72,"t":"2025-09-24T04:00:00Z","v":625649,"vw":122.281393},{"c":121.01,"h":123.22,"l":120.48,"n":16755,"o":122.3,"t":"2025-09-25T04:00:00Z","v":662846,"vw":121.084284},{"c":121.04,"h":122.285,"l":120.98,"n":16222,"o":121.23,"t":"2025-09-26T04:00:00Z","v":533997,"vw":121.185032},{"c":121.13,"h":121.43,"l":120.08,"n":16881,"o":121.1,"t":"2025-09-29T04:00:00Z","v":686168,"vw":120.947961},{"c":122.11,"h":122.46,"l":120.6,"n":13342,"o":121.1,"t":"2025-09-30T04:00:00Z","v":585655,"vw":121.996085},{"c":121.64,"h":122.295,"l":120.81,"n":17172,"o":121.73,"t":"2025-10-01T04:00:00Z","v":663370,"vw":121.470791},{"c":119.6,"h":121.58,"l":119.43,"n":14798,"o":120.89,"t":"2025-10-02T04:00:00Z","v":598401,"vw":119.881534},{"c":120.87,"h":121.55,"l":119.31,"n":14314,"o":119.31,"t":"2025-10-03T04:00:00Z","v":553859,"vw":120.996538},{"c":120.23,"h":120.96,"l":119.91,"n":11860,"o":120.23,"t":"2025-10-06T04:00:00Z","v":510318,"vw":120.443445},{"c":120.58,"h":121.22,"l":119.405,"n":13602,"o":120.19,"t":"2025-10-07T04:00:00Z","v":564099,"vw":120.524385},{"c":121.64,"h":121.71,"l":119.61,"n":10557,"o":120.55,"t":"2025-10-08T04:00:00Z","v":436856,"vw":121.106545},{"c":119.55,"h":122,"l":119.5,"n":13545,"o":121.92,"t":"2025-10-09T04:00:00Z","v":459123,"vw":120.222308},{"c":119.73,"h":120.97,"l":119.72,"n":12361,"o":120.35,"t":"2025-10-10T04:00:00Z","v":511090,"vw":120.232347},{"c":120.06,"h":121.0799,"l":119.55,"n":11460,"o":120,"t":"2025-10-13T04:00:00Z","v":482575,"vw":120.255411},{"c":120.91,"h":121,"l":118.56,"n":12184,"o":119.56,"t":"2025-10-14T04:00:00Z","v":532182,"vw":120.245719},{"c":120.41,"h":122.735,"l":120.06,"n":9627,"o":121.7,"t":"2025-10-15T04:00:00Z","v":527412,"vw":120.643075},{"c":120.48,"h":121.62,"l":120.04,"n":9670,"o":120.7,"t":"2025-10-16T04:00:00Z","v":324948,"vw":120.6252},{"c":121.45,"h":121.54,"l":120.27,"n":12053,"o":121.04,"t":"2025-10-17T04:00:00Z","v":398301,"vw":121.112497},{"c":121.54,"h":122.07,"l":121.07,"n":7840,"o":121.52,"t":"2025-10-20T04:00:00Z","v":253462,"vw":121.535998},{"c":120.17,"h":121.725,"l":120.1,"n":11731,"o":121.55,"t":"2025-10-21T04:00:00Z","v":411497,"vw":120.44094},{"c":120.23,"h":121.1,"l":119.31,"n":12798,"o":119.5,"t":"2025-10-22T04:00:00Z","v":503084,"vw":120.333307},{"c":119.23,"h":120.81,"l":118.82,"n":12837,"o":120.23,"t":"2025-10-23T04:00:00Z","v":475586,"vw":119.31819},{"c":118.12,"h":119.95,"l":118.03,"n":12691,"o":119.46,"t":"2025-10-24T04:00:00Z","v":380030,"vw":118.618443},{"c":117.48,"h":118.5,"l":116.82,"n":14840,"o":118.5,"t":"2025-10-27T04:00:00Z","v":539530,"vw":117.598255},{"c":117.62,"h":118.29,"l":116.81,"n":11691,"o":116.97,"t":"2025-10-28T04:00:00Z","v":460506,"vw":117.78839},{"c":115.71,"h":117.55,"l":115.44,"n":13538,"o":116.26,"t":"2025-10-29T04:00:00Z","v":600685,"vw":116.19961},{"c":115.23,"h":116.25,"l":115.14,"n":14394,"o":115.71,"t":"2025-10-30T04:00:00Z","v":500925,"vw":115.534801},{"c":115.41,"h":115.91,"l":114.26,"n":14359,"o":114.57,"t":"2025-10-31T04:00:00Z","v":541144,"vw":115.508939},{"c":114.13,"h":115.25,"l":113.79,"n":24485,"o":115.25,"t":"2025-11-03T05:00:00Z","v":1140214,"vw":114.430538},{"c":107.4,"h":110,"l":102.3102,"n":38734,"o":109.99,"t":"2025-11-04T05:00:00Z","v":1913275,"vw":107.091666},{"c":107.7,"h":108.65,"l":106.36,"n":23437,"o":107.49,"t":"2025-11-05T05:00:00Z","v":1099652,"vw":107.705515},{"c":106.45,"h":107.75,"l":104.31,"n":18386,"o":105.75,"t":"2025-11-06T05:00:00Z","v":737355,"vw":106.525165},{"c":108.49,"h":108.75,"l":105.825,"n":19882,"o":106.18,"t":"2025-11-07T05:00:00Z","v":766110,"vw":108.129642},{"c":107.43,"h":108.58,"l":107,"n":14874,"o":108.58,"t":"2025-11-10T05:00:00Z","v":632485,"vw":107.612088},{"c":109.31,"h":109.79,"l":107.96,"n":13670,"o":107.96,"t":"2025-11-11T05:00:00Z","v":652631,"vw":109.268564},{"c":108.17,"h":110.32,"l":107.88,"n":14564,"o":109.21,"t":"2025-11-12T05:00:00Z","v":696604,"vw":108.622164},{"c":107.7,"h":109.35,"l":107.415,"n":16345,"o":108.08,"t":"2025-11-13T05:00:00Z","v":675824,"vw":108.092412},{"c":107.66,"h":108.9875,"l":106.57,"n":13568,"o":107.58,"t":"2025-11-14T05:00:00Z","v":624222,"vw":107.444998},{"c":107,"h":108.3,"l":106.69,"n":12359,"o":108.28,"t":"2025-11-17T05:00:00Z","v":613703,"vw":107.125917},{"c":107.4,"h":108.125,"l":106.48,"n":13391,"o":107.27,"t":"2025-11-18T05:00:00Z","v":549830,"vw":107.502276},{"c":106.96,"h":107.42,"l":106.12,"n":12465,"o":107.42,"t":"2025-11-19T05:00:00Z","v":496968,"vw":106.79702},{"c":106.79,"h":107.76,"l":105.75,"n":13346,"o":106.63,"t":"2025-11-20T05:00:00Z","v":499116,"vw":106.658017},{"c":107.62,"h":109.53,"l":107.15,"n":15687,"o":107.21,"t":"2025-11-21T05:00:00Z","v":675414,"vw":108.049263},{"c":105.86,"h":107.4,"l":105.81,"n":15927,"o":107.4,"t":"2025-11-24T05:00:00Z","v":741225,"vw":106.228431},{"c":107.22,"h":107.96,"l":106.32,"n":14240,"o":106.77,"t":"2025-11-25T05:00:00Z","v":636138,"vw":107.276095},{"c":107.58,"h":108.3,"l":106.7,"n":13529,"o":107.22,"t":"2025-11-26T05:00:00Z","v":643551,"vw":107.670505},{"c":107.54,"h":108.37,"l":107.465,"n":9979,"o":107.58,"t":"2025-11-28T05:00:00Z","v":437990,"vw":107.68749},{"c":108.13,"h":108.815,"l":107.18,"n":17628,"o":107.52,"t":"2025-12-01T05:00:00Z","v":1022064,"vw":108.153124},{"c":107.68,"h":108.17,"l":106.89,"n":13046,"o":107.94,"t":"2025-12-02T05:00:00Z","v":695548,"vw":107.540942},{"c":108.91,"h":109.375,"l":108.03,"n":12167,"o":108.03,"t":"2025-12-03T05:00:00Z","v":710000,"vw":108.867386},{"c":108.24,"h":109.19,"l":107.91,"n":12485,"o":108.92,"t":"2025-12-04T05:00:00Z","v":555458,"vw":108.308247},{"c":108.31,"h":109.55,"l":107.79,"n":14130,"o":108.05,"t":"2025-12-05T05:00:00Z","v":673479,"vw":108.66178},{"c":106.49,"h":107.9,"l":105.83,"n":15158,"o":107.83,"t":"2025-12-08T05:00:00Z","v":634639,"vw":106.608109},{"c":106.28,"h":107.445,"l":106.25,"n":14305,"o":106.75,"t":"2025-12-09T05:00:00Z","v":506739,"vw":106.638284},{"c":108.74,"h":108.95,"l":106.36,"n":18670,"o":106.42,"t":"2025-12-10T05:00:00Z","v":1013593,"vw":107.986943},{"c":111.2,"h":111.55,"l":109.39,"n":19610,"o":109.39,"t":"2025-12-11T05:00:00Z","v":976791,"vw":110.912746},{"c":112.42,"h":112.71,"l":110.98,"n":19480,"o":111.29,"t":"2025-12-12T05:00:00Z","v":1108070,"vw":112.08953},{"c":112.79,"h":113.9,"l":111.42,"n":18324,"o":112.65,"t":"2025-12-15T05:00:00Z","v":1006291,"vw":112.562479},{"c":112.24,"h":113.44,"l":111.7695,"n":16550,"o":113.3,"t":"2025-12-16T05:00:00Z","v":677193,"vw":112.329785},{"c":111.75,"h":113.1,"l":111.44,"n":16456,"o":112.13,"t":"2025-12-17T05:00:00Z","v":662606,"vw":111.913533},{"c":111.32,"h":112.65,"l":110.96,"n":16430,"o":111.71,"t":"2025-12-18T05:00:00Z","v":728454,"vw":111.533468},{"c":110.49,"h":111.595,"l":110.42,"n":14508,"o":110.91,"t":"2025-12-19T05:00:00Z","v":2480958,"vw":110.560714},{"c":111.05,"h":111.38,"l":109.395,"n":12593,"o":110.21,"t":"2025-12-22T05:00:00Z","v":480701,"vw":110.967928},{"c":110.33,"h":111.35,"l":110.02,"n":12321,"o":111.35,"t":"2025-12-23T05:00:00Z","v":498924,"vw":110.430809},{"c":111.02,"h":111.4551,"l":110,"n":6652,"o":110.6,"t":"2025-12-24T05:00:00Z","v":225716,"vw":111.010639},{"c":111.4,"h":111.5299,"l":110.665,"n":8319,"o":111.03,"t":"2025-12-26T05:00:00Z","v":293178,"vw":111.183895},{"c":111.26,"h":111.79,"l":110.515,"n":10852,"o":111.44,"t":"2025-12-29T05:00:00Z","v":560879,"vw":111.378121},{"c":111.19,"h":111.83,"l":111.11,"n":10192,"o":111.33,"t":"2025-12-30T05:00:00Z","v":448922,"vw":111.351118},{"c":110.26,"h":111.48,"l":110.1,"n":9945,"o":111.15,"t":"2025-12-31T05:00:00Z","v":346997,"vw":110.46049},{"c":109.79,"h":110.525,"l":108.19,"n":12636,"o":109.42,"t":"2026-01-02T05:00:00Z","v":525660,"vw":109.575176},{"c":110.41,"h":111.77,"l":109.12,"n":14633,"o":109.12,"t":"2026-01-05T05:00:00Z","v":516560,"vw":110.771373},{"c":111.34,"h":112.4025,"l":110.185,"n":14208,"o":110.68,"t":"2026-01-06T05:00:00Z","v":591956,"vw":111.529508},{"c":110.4,"h":111.825,"l":109.52,"n":14628,"o":111.41,"t":"2026-01-07T05:00:00Z","v":526215,"vw":110.23825},{"c":112.91,"h":113.91,"l":109.67,"n":12061,"o":109.67,"t":"2026-01-08T05:00:00Z","v":556265,"vw":112.612581},{"c":113.57,"h":113.935,"l":112.59,"n":11199,"o":113.01,"t":"2026-01-09T05:00:00Z","v":407636,"vw":113.463918},{"c":113.03,"h":114.72,"l":112.695,"n":11119,"o":113.7,"t":"2026-01-12T05:00:00Z","v":485455,"vw":113.600098},{"c":113.03,"h":113.68,"l":111.865,"n":11056,"o":112.77,"t":"2026-01-13T05:00:00Z","v":451814,"vw":112.775333},{"c":115.96,"h":116.32,"l":113.21,"n":10824,"o":113.25,"t":"2026-01-14T05:00:00Z","v":416054,"vw":115.751873},{"c":116.74,"h":117.005,"l":115.715,"n":9350,"o":115.97,"t":"2026-01-15T05:00:00Z","v":354057,"vw":116.589068},{"c":114.9,"h":116.91,"l":114.47,"n":12879,"o":115.66,"t":"2026-01-16T05:00:00Z","v":463001,"vw":115.080942},{"c":114.99,"h":115.29,"l":113.2201,"n":13529,"o":114.35,"t":"2026-01-20T05:00:00Z","v":465362,"vw":114.8968},{"c":115.48,"h":115.73,"l":114.32,"n":11610,"o":115.33,"t":"2026-01-21T05:00:00Z","v":476523,"vw":115.311215},{"c":115.92,"h":116.75,"l":115.11,"n":10703,"o":115.33,"t":"2026-01-22T05:00:00Z","v":402135,"vw":115.82792},{"c":116.82,"h":116.85,"l":115.52,"n":9580,"o":115.86,"t":"2026-01-23T05:00:00Z","v":425385,"vw":116.526626},{"c":116.69,"h":117.5399,"l":116.16,"n":10260,"o":117.24,"t":"2026-01-26T05:00:00Z","v":486311,"vw":116.722192},{"c":116.99,"h":117.39,"l":115.86,"n":12053,"o":115.86,"t":"2026-01-27T05:00:00Z","v":494412,"vw":116.82881},{"c":116.45,"h":118.33,"l":115.99,"n":15328,"o":116.94,"t":"2026-01-28T05:00:00Z","v":628284,"vw":116.708857},{"c":117.2,"h":118.15,"l":116.38,"n":14598,"o":117.18,"t":"2026-01-29T05:00:00Z","v":528717,"vw":117.122548},{"c":118.1,"h":118.29,"l":116.35,"n":14211,"o":117.1,"t":"2026-01-30T05:00:00Z","v":1266708,"vw":117.880092},{"c":117.31,"h":118.51,"l":116.41,"n":22087,"o":117.41,"t":"2026-02-02T05:00:00Z","v":1102886,"vw":117.28764},{"c":120.41,"h":121.87,"l":113.52,"n":30799,"o":114.97,"t":"2026-02-03T05:00:00Z","v":1721666,"vw":119.873853},{"c":119.96,"h":123.49,"l":119.4,"n":23531,"o":120.92,"t":"2026-02-04T05:00:00Z","v":1095235,"vw":120.472599},{"c":118.89,"h":120.47,"l":116.78,"n":17406,"o":119.28,"t":"2026-02-05T05:00:00Z","v":964727,"vw":118.302643},{"c":120.11,"h":121.75,"l":119.535,"n":18020,"o":119.59,"t":"2026-02-06T05:00:00Z","v":829329,"vw":120.404507},{"c":119.29,"h":120.41,"l":118.03,"n":12660,"o":120.24,"t":"2026-02-09T05:00:00Z","v":702271,"vw":119.192515},{"c":118.72,"h":120.88,"l":118.69,"n":16077,"o":120.22,"t":"2026-02-10T05:00:00Z","v":800588,"vw":119.265924},{"c":119.89,"h":120.46,"l":117.16,"n":14990,"o":118.4,"t":"2026-02-11T05:00:00Z","v":864438,"vw":119.669966},{"c":117.21,"h":120.43,"l":117.21,"n":18354,"o":119.71,"t":"2026-02-12T05:00:00Z","v":921414,"vw":117.815804},{"c":118.31,"h":119.7175,"l":116.835,"n":15439,"o":117.27,"t":"2026-02-13T05:00:00Z","v":694291,"vw":118.508031},{"c":116.47,"h":118.78,"l":115.3,"n":14707,"o":118.27,"t":"2026-02-17T05:00:00Z","v":537860,"vw":116.561078},{"c":116.42,"h":117.4299,"l":115.56,"n":15548,"o":116.55,"t":"2026-02-18T05:00:00Z","v":690006,"vw":116.401567},{"c":116.54,"h":117.2,"l":116.2,"n":13421,"o":116.55,"t":"2026-02-19T05:00:00Z","v":537864,"vw":116.525257},{"c":117.16,"h":117.46,"l":116.015,"n":15488,"o":116.61,"t":"2026-02-20T05:00:00Z","v":705953,"vw":117.030443},{"c":116.06,"h":117.97,"l":115.825,"n":16784,"o":116.39,"t":"2026-02-23T05:00:00Z","v":911062,"vw":116.723075},{"c":117.92,"h":117.99,"l":116.085,"n":12398,"o":116.77,"t":"2026-02-24T05:00:00Z","v":547514,"vw":117.560783},{"c":116.44,"h":118.27,"l":114.7501,"n":11831,"o":117.8,"t":"2026-02-25T05:00:00Z","v":542532,"vw":116.141709},{"c":117.14,"h":117.7139,"l":116.165,"n":11116,"o":117.55,"t":"2026-02-26T05:00:00Z","v":498830,"vw":117.079658},{"c":117.46,"h":118.5,"l":115.48,"n":10749,"o":117.14,"t":"2026-02-27T05:00:00Z","v":696338,"vw":117.483219},{"c":116.97,"h":117.91,"l":116.045,"n":10896,"o":117.46,"t":"2026-03-02T05:00:00Z","v":440848,"vw":116.839515},{"c":114.98,"h":116.5,"l":113.63,"n":12442,"o":116.09,"t":"2026-03-03T05:00:00Z","v":526497,"vw":114.965241},{"c":113.68,"h":115.09,"l":113.35,"n":10815,"o":114.8,"t":"2026-03-04T05:00:00Z","v":423523,"vw":113.959233},{"c":112.8,"h":114.19,"l":112.3625,"n":12860,"o":113.1,"t":"2026-03-05T05:00:00Z","v":427332,"vw":113.081546},{"c":114.83,"h":115.34,"l":110.16,"n":20047,"o":112.8,"t":"2026-03-06T05:00:00Z","v":894054,"vw":113.972939},{"c":113.39,"h":114.68,"l":111.4225,"n":15894,"o":114.02,"t":"2026-03-09T04:00:00Z","v":768514,"vw":112.61874},{"c":112.58,"h":113.99,"l":112.08,"n":13774,"o":113.15,"t":"2026-03-10T04:00:00Z","v":650894,"vw":112.917688},{"c":111.15,"h":112.6,"l":110.33,"n":13791,"o":112.38,"t":"2026-03-11T04:00:00Z","v":766578,"vw":111.202394},{"c":111.32,"h":112.46,"l":110.5117,"n":13632,"o":110.73,"t":"2026-03-12T04:00:00Z","v":599515,"vw":111.427613},{"c":112.33,"h":112.57,"l":111.04,"n":12181,"o":112.21,"t":"2026-03-13T04:00:00Z","v":439945,"vw":112.035179},{"c":112.02,"h":114.29,"l":111.99,"n":17196,"o":113.95,"t":"2026-03-16T04:00:00Z","v":728797,"vw":112.463061},{"c":113.11,"h":114.205,"l":112.72,"n":11814,"o":113.66,"t":"2026-03-17T04:00:00Z","v":490772,"vw":113.389606},{"c":111.35,"h":113.44,"l":110.93,"n":16482,"o":112.48,"t":"2026-03-18T04:00:00Z","v":838827,"vw":111.791511},{"c":110.24,"h":112.5,"l":109.4,"n":19698,"o":111.5,"t":"2026-03-19T04:00:00Z","v":918571,"vw":110.448191},{"c":109.16,"h":110.64,"l":108.7,"n":16949,"o":109.94,"t":"2026-03-20T04:00:00Z","v":2361740,"vw":109.236461},{"c":110.45,"h":111.405,"l":108.81,"n":13897,"o":110.14,"t":"2026-03-23T04:00:00Z","v":707137,"vw":110.461682},{"c":110.06,"h":112.02,"l":109.82,"n":14212,"o":110.09,"t":"2026-03-24T04:00:00Z","v":615290,"vw":110.471311},{"c":110.79,"h":111.03,"l":108.24,"n":15307,"o":110.11,"t":"2026-03-25T04:00:00Z","v":602953,"vw":110.248961},{"c":111.82,"h":113.1,"l":109.78,"n":14468,"o":110.46,"t":"2026-03-26T04:00:00Z","v":541963,"vw":111.791574},{"c":112.11,"h":113.18,"l":111.13,"n":12561,"o":111.8,"t":"2026-03-27T04:00:00Z","v":581774,"vw":112.168834},{"c":112.45,"h":113.33,"l":111.81,"n":13658,"o":112.71,"t":"2026-03-30T04:00:00Z","v":605429,"vw":112.515622},{"c":112.66,"h":113.14,"l":111.59,"n":14088,"o":112.74,"t":"2026-03-31T04:00:00Z","v":519810,"vw":112.462666},{"c":111.26,"h":112.26,"l":110.68,"n":13829,"o":111.62,"t":"2026-04-01T04:00:00Z","v":509536,"vw":111.444132},{"c":112.76,"h":112.795,"l":110.6428,"n":13335,"o":111.82,"t":"2026-04-02T04:00:00Z","v":505946,"vw":112.359179},{"c":114.26,"h":114.5,"l":111.98,"n":11623,"o":112.39,"t":"2026-04-06T04:00:00Z","v":489162,"vw":113.795445},{"c":113.33,"h":114.52,"l":113.31,"n":10834,"o":114.11,"t":"2026-04-07T04:00:00Z","v":399367,"vw":113.593781},{"c":113.56,"h":113.86,"l":112.7475,"n":15141,"o":113.07,"t":"2026-04-08T04:00:00Z","v":564309,"vw":113.37925},{"c":114.93,"h":114.98,"l":112.84,"n":11524,"o":112.94,"t":"2026-04-09T04:00:00Z","v":386770,"vw":114.453488},{"c":114.66,"h":116.48,"l":114.65,"n":11803,"o":115.22,"t":"2026-04-10T04:00:00Z","v":397481,"vw":115.096649},{"c":113.58,"h":114.69,"l":111.63,"n":13722,"o":114.48,"t":"2026-04-13T04:00:00Z","v":618493,"vw":113.359046},{"c":113.03,"h":113.805,"l":112.7,"n":11179,"o":113.19,"t":"2026-04-14T04:00:00Z","v":381248,"vw":113.210829},{"c":112.7,"h":113.39,"l":111.41,"n":11351,"o":112.93,"t":"2026-04-15T04:00:00Z","v":457280,"vw":112.582868},{"c":113.83,"h":114.7,"l":112.75,"n":13675,"o":112.93,"t":"2026-04-16T04:00:00Z","v":541949,"vw":113.733588},{"c":115.25,"h":115.85,"l":113.5,"n":12661,"o":113.5,"t":"2026-04-17T04:00:00Z","v":489948,"vw":115.091544},{"c":114.21,"h":116.105,"l":114.19,"n":11851,"o":115.23,"t":"2026-04-20T04:00:00Z","v":479311,"vw":114.633318},{"c":113.2,"h":115.02,"l":112.89,"n":11350,"o":114.33,"t":"2026-04-21T04:00:00Z","v":386891,"vw":113.29035},{"c":112.62,"h":116.0055,"l":112.5,"n":13480,"o":113.26,"t":"2026-04-22T04:00:00Z","v":611648,"vw":113.105033},{"c":112.89,"h":114.49,"l":112.87,"n":12975,"o":112.98,"t":"2026-04-23T04:00:00Z","v":709366,"vw":113.361095},{"c":112.69,"h":114.12,"l":111.225,"n":11489,"o":112.97,"t":"2026-04-24T04:00:00Z","v":512495,"vw":112.439847},{"c":113.01,"h":113.78,"l":112.69,"n":13059,"o":112.69,"t":"2026-04-27T04:00:00Z","v":401006,"vw":113.202727},{"c":113.01,"h":113.995,"l":112.34,"n":11070,"o":113.9,"t":"2026-04-28T04:00:00Z","v":339494,"vw":113.095661},{"c":111.71,"h":113.56,"l":111.67,"n":9887,"o":112.92,"t":"2026-04-29T04:00:00Z","v":387862,"vw":112.151332},{"c":111.74,"h":113.2,"l":111.11,"n":14019,"o":111.75,"t":"2026-04-30T04:00:00Z","v":615836,"vw":111.847315},{"c":110.43,"h":113,"l":110.22,"n":14301,"o":112.05,"t":"2026-05-01T04:00:00Z","v":633541,"vw":110.810582},{"c":106.88,"h":110.69,"l":106.2,"n":25717,"o":109.39,"t":"2026-05-04T04:00:00Z","v":1579125,"vw":107.924387},{"c":107.13,"h":108.5,"l":100.71,"n":34268,"o":103.93,"t":"2026-05-05T04:00:00Z","v":2263162,"vw":105.384439},{"c":106.37,"h":108.4625,"l":104.37,"n":23456,"o":107.62,"t":"2026-05-06T04:00:00Z","v":1083199,"vw":105.789917},{"c":107.36,"h":108.16,"l":105.55,"n":15390,"o":106.39,"t":"2026-05-07T04:00:00Z","v":657387,"vw":107.376074},{"c":107.39,"h":109.07,"l":107,"n":14257,"o":108.4,"t":"2026-05-08T04:00:00Z","v":701047,"vw":107.451947},{"c":106.2,"h":107.6005,"l":105.205,"n":14948,"o":107.39,"t":"2026-05-11T04:00:00Z","v":809852,"vw":106.218645},{"c":106.76,"h":107.56,"l":105.86,"n":16360,"o":106.77,"t":"2026-05-12T04:00:00Z","v":774326,"vw":106.857541},{"c":105.99,"h":107.53,"l":105.33,"n":14912,"o":106.44,"t":"2026-05-13T04:00:00Z","v":780844,"vw":106.105461},{"c":102.25,"h":104.54,"l":100.875,"n":24855,"o":101.5,"t":"2026-05-14T04:00:00Z","v":1537962,"vw":102.083739},{"c":102.62,"h":104.74,"l":100.98,"n":17912,"o":103.46,"t":"2026-05-15T04:00:00Z","v":995139,"vw":102.765245},{"c":101.42,"h":103.8,"l":101.1,"n":14777,"o":102.86,"t":"2026-05-18T04:00:00Z","v":701416,"vw":101.968075},{"c":100.34,"h":102.58,"l":99.75,"n":17409,"o":101.465,"t":"2026-05-19T04:00:00Z","v":821242,"vw":100.826842},{"c":100.7,"h":101.1,"l":99.5,"n":15391,"o":100.32,"t":"2026-05-20T04:00:00Z","v":797798,"vw":100.366537},{"c":102.15,"h":102.42,"l":98.29,"n":17614,"o":100.14,"t":"2026-05-21T04:00:00Z","v":989562,"vw":101.680906},{"c":102.41,"h":103.0321,"l":101.49,"n":10430,"o":102.29,"t":"2026-05-22T04:00:00Z","v":546513,"vw":102.491161},{"c":103.3,"h":103.51,"l":101.585,"n":14389,"o":102,"t":"2026-05-26T04:00:00Z","v":760083,"vw":103.138849},{"c":103.96,"h":105.2,"l":103.55,"n":14738,"o":103.71,"t":"2026-05-27T04:00:00Z","v":725749,"vw":104.151069},{"c":103.21,"h":104.99,"l":103.09,"n":14053,"o":104.46,"t":"2026-05-28T04:00:00Z","v":664580,"vw":103.420452},{"c":101.44,"h":104.97,"l":101.43,"n":14049,"o":102.8,"t":"2026-05-29T04:00:00Z","v":882726,"vw":101.984793},{"c":101.75,"h":102.39,"l":100.16,"n":14962,"o":100.6,"t":"2026-06-01T04:00:00Z","v":605994,"vw":101.76814},{"c":101.12,"h":102.12,"l":100.555,"n":15953,"o":101.98,"t":"2026-06-02T04:00:00Z","v":708750,"vw":101.069511},{"c":100.9,"h":102.39,"l":100.49,"n":13064,"o":100.9,"t":"2026-06-03T04:00:00Z","v":621960,"vw":101.355019},{"c":99.46,"h":102.9623,"l":98.86,"n":14199,"o":101.89,"t":"2026-06-04T04:00:00Z","v":627340,"vw":99.669304},{"c":99.98,"h":101.12,"l":99.86,"n":17589,"o":100.26,"t":"2026-06-05T04:00:00Z","v":779257,"vw":100.266543},{"c":99.66,"h":100.85,"l":98.95,"n":18591,"o":100.11,"t":"2026-06-08T04:00:00Z","v":1018770,"vw":99.833007},{"c":101.64,"h":101.66,"l":97.12,"n":19601,"o":97.66,"t":"2026-06-09T04:00:00Z","v":1044159,"vw":100.780057},{"c":102.54,"h":104.535,"l":101.35,"n":17958,"o":102.54,"t":"2026-06-10T04:00:00Z","v":898861,"vw":102.84908},{"c":100.9,"h":103.1,"l":100.415,"n":15709,"o":102.38,"t":"2026-06-11T04:00:00Z","v":722866,"vw":101.099783},{"c":101.59,"h":101.69,"l":99.47,"n":21379,"o":100.35,"t":"2026-06-12T04:00:00Z","v":1074056,"vw":101.288789},{"c":101.51,"h":102.195,"l":100.715,"n":19102,"o":101.32,"t":"2026-06-15T04:00:00Z","v":1082119,"vw":101.564599},{"c":100.81,"h":102.3799,"l":100.36,"n":20400,"o":101.7,"t":"2026-06-16T04:00:00Z","v":1047804,"vw":100.928806},{"c":98.84,"h":100.08,"l":97.675,"n":26775,"o":100,"t":"2026-06-17T04:00:00Z","v":1602446,"vw":98.624758},{"c":97.93,"h":99.7,"l":97.21,"n":23268,"o":98.56,"t":"2026-06-18T04:00:00Z","v":5120383,"vw":98.019902},{"c":97.41,"h":98.87,"l":96.76,"n":18840,"o":97.64,"t":"2026-06-22T04:00:00Z","v":1169899,"vw":97.633514},{"c":97.98,"h":99.91,"l":97.061,"n":16454,"o":98.21,"t":"2026-06-23T04:00:00Z","v":820126,"vw":97.952065},{"c":98.11,"h":98.9599,"l":97.73,"n":17287,"o":98.39,"t":"2026-06-24T04:00:00Z","v":821158,"vw":98.069756},{"c":96.82,"h":99.5409,"l":96.575,"n":16214,"o":98.54,"t":"2026-06-25T04:00:00Z","v":658394,"vw":97.130979},{"c":97.5,"h":98.155,"l":96.56,"n":15911,"o":96.82,"t":"2026-06-26T04:00:00Z","v":1304510,"vw":97.468188},{"c":95.41,"h":98.045,"l":94.82,"n":17371,"o":97.39,"t":"2026-06-29T04:00:00Z","v":856095,"vw":95.70694},{"c":94.71,"h":96.0011,"l":94.44,"n":16330,"o":95.01,"t":"2026-06-30T04:00:00Z","v":765922,"vw":94.826711},{"c":95.62,"h":96.31,"l":94.55,"n":17146,"o":94.7,"t":"2026-07-01T04:00:00Z","v":1018693,"vw":95.44581},{"c":97.62,"h":98.09,"l":95.83,"n":16487,"o":96.63,"t":"2026-07-02T04:00:00Z","v":803648,"vw":97.249676},{"c":99.29,"h":99.32,"l":96.34,"n":19289,"o":97.07,"t":"2026-07-06T04:00:00Z","v":1042888,"vw":98.441849},{"c":98.57,"h":100.755,"l":97.89,"n":17193,"o":100.4,"t":"2026-07-07T04:00:00Z","v":823074,"vw":98.791622},{"c":97.96,"h":99.125,"l":97.77,"n":18091,"o":99.02,"t":"2026-07-08T04:00:00Z","v":887565,"vw":98.28082},{"c":97.49,"h":97.57,"l":95.71,"n":15156,"o":97.02,"t":"2026-07-09T04:00:00Z","v":746592,"vw":97.16932},{"c":98.75,"h":99.71,"l":96.35,"n":13015,"o":96.35,"t":"2026-07-10T04:00:00Z","v":513507,"vw":98.831802},{"c":99.34,"h":100.57,"l":98.7557,"n":12891,"o":99.41,"t":"2026-07-13T04:00:00Z","v":570014,"vw":99.494119},{"c":98.2,"h":98.89,"l":97.23,"n":12860,"o":98.65,"t":"2026-07-14T04:00:00Z","v":547970,"vw":98.084181},{"c":99.17,"h":99.8301,"l":97.755,"n":13239,"o":97.93,"t":"2026-07-15T04:00:00Z","v":691566,"vw":99.250751},{"c":102.24,"h":102.24,"l":99.065,"n":12532,"o":99.97,"t":"2026-07-16T04:00:00Z","v":574426,"vw":101.876216},{"c":102.56,"h":104.055,"l":101.055,"n":13945,"o":103.15,"t":"2026-07-17T04:00:00Z","v":571966,"vw":102.337967},{"c":102.52,"h":103.03,"l":101.3464,"n":13557,"o":102.36,"t":"2026-07-20T04:00:00Z","v":723656,"vw":102.403823},{"c":101.8,"h":102.675,"l":100.8683,"n":11282,"o":102.1,"t":"2026-07-21T04:00:00Z","v":551863,"vw":101.778863},{"c":102.45,"h":102.91,"l":101.65,"n":11761,"o":102.7,"t":"2026-07-22T04:00:00Z","v":501812,"vw":102.32071},{"c":100.25,"h":102.155,"l":99.91,"n":13621,"o":101.79,"t":"2026-07-23T04:00:00Z","v":873949,"vw":100.493114},{"c":101.12,"h":101.437,"l":99.685,"n":10780,"o":100.47,"t":"2026-07-24T04:00:00Z","v":383183,"vw":101.00778},{"c":101.45,"h":102.42,"l":101.04,"n":11134,"o":101.63,"t":"2026-07-27T04:00:00Z","v":681599,"vw":101.54621},{"c":102.71,"h":104.295,"l":101.76,"n":13959,"o":102.26,"t":"2026-07-28T04:00:00Z","v":589292,"vw":102.7459},{"c":101.74,"h":103.31,"l":101.465,"n":13539,"o":102.51,"t":"2026-07-29T04:00:00Z","v":504767,"vw":101.955516},{"c":100.33,"h":101.575,"l":99.2001,"n":14071,"o":100.7,"t":"2026-07-30T04:00:00Z","v":569167,"vw":100.568183},{"c":99.46,"h":99.99,"l":98.72,"n":14918,"o":99.85,"t":"2026-07-31T04:00:00Z","v":722536,"vw":99.490606},{"c":100.42,"h":101.54,"l":99.48,"n":19509,"o":100.02,"t":"2026-08-03T04:00:00Z","v":969964,"vw":100.334842},{"c":104.63,"h":105,"l":100.405,"n":26212,"o":103.24,"t":"2026-08-04T04:00:00Z","v":1067053,"vw":103.553572},{"c":103.29,"h":106.46,"l":101.8001,"n":19279,"o":105.57,"t":"2026-08-05T04:00:00Z","v":887473,"vw":103.241595},{"c":102.93,"h":104.34,"l":102.56,"n":17444,"o":104.17,"t":"2026-08-06T04:00:00Z","v":995223,"vw":103.357075},{"c":104.33,"h":104.67,"l":102.56,"n":15597,"o":102.62,"t":"2026-08-07T04:00:00Z","v":626586,"vw":104.112397},{"c":103.48,"h":104.59,"l":103.3369,"n":16080,"o":103.93,"t":"2026-08-10T04:00:00Z","v":684886,"vw":103.651153},{"c":104.67,"h":104.97,"l":103.5,"n":14413,"o":103.5,"t":"2026-08-11T04:00:00Z","v":671469,"vw":104.481457},{"c":103.75,"h":104.85,"l":103.35,"n":15674,"o":103.93,"t":"2026-08-12T04:00:00Z","v":820730,"vw":104.035328},{"c":105.1,"h":105.725,"l":104.45,"n":13984,"o":104.55,"t":"2026-08-13T04:00:00Z","v":584014,"vw":105.218271},{"c":105.2,"h":105.455,"l":104.25,"n":13387,"o":105.22,"t":"2026-08-14T04:00:00Z","v":423370,"vw":104.887512},{"c":103.59,"h":105,"l":103.5101,"n":14986,"o":104.5,"t":"2026-08-17T04:00:00Z","v":586974,"vw":103.741073},{"c":105.45,"h":106,"l":103.87,"n":11947,"o":104.75,"t":"2026-08-18T04:00:00Z","v":420550,"vw":105.467841},{"c":107.15,"h":107.92,"l":105.516,"n":14792,"o":106.05,"t":"2026-08-19T04:00:00Z","v":572685,"vw":107.303425},{"c":107.02,"h":108,"l":106.405,"n":9244,"o":106.64,"t":"2026-08-20T04:00:00Z","v":337747,"vw":107.136786},{"c":106.84,"h":108.06,"l":106.685,"n":11168,"o":106.83,"t":"2026-08-21T04:00:00Z","v":426680,"vw":107.00018},{"c":106.13,"h":107.69,"l":105.99,"n":14833,"o":107.34,"t":"2026-08-24T04:00:00Z","v":515775,"vw":106.36273},{"c":105.03,"h":106.02,"l":104.05,"n":14605,"o":105.49,"t":"2026-08-25T04:00:00Z","v":619258,"vw":104.845737},{"c":104.74,"h":105.84,"l":104.59,"n":13959,"o":104.86,"t":"2026-08-26T04:00:00Z","v":565650,"vw":104.958836},{"c":103.5,"h":104.63,"l":102.9,"n":10935,"o":103.91,"t":"2026-08-27T04:00:00Z","v":487503,"vw":103.721444},{"c":104.62,"h":104.67,"l":103.71,"n":11618,"o":104.27,"t":"2026-08-28T04:00:00Z","v":416301,"vw":104.378884},{"c":103.46,"h":104.8,"l":103.25,"n":12302,"o":104.52,"t":"2026-08-31T04:00:00Z","v":694531,"vw":103.633279},{"c":104.23,"h":104.969,"l":103.365,"n":14447,"o":103.7,"t":"2026-09-01T04:00:00Z","v":559244,"vw":104.269826},{"c":102.6,"h":104.79,"l":102.43,"n":19937,"o":104.54,"t":"2026-09-02T04:00:00Z","v":757544,"vw":102.970516},{"c":101.68,"h":102.7,"l":101.01,"n":16682,"o":102.28,"t":"2026-09-03T04:00:00Z","v":642574,"vw":101.64054},{"c":101.26,"h":102.505,"l":100.39,"n":15305,"o":100.88,"t":"2026-09-04T04:00:00Z","v":589945,"vw":101.64461},{"c":100.7,"h":101.625,"l":99.67,"n":17543,"o":100.89,"t":"2026-09-08T04:00:00Z","v":750026,"vw":100.653958},{"c":100.72,"h":101.23,"l":99.5,"n":14975,"o":100.59,"t":"2026-09-09T04:00:00Z","v":616907,"vw":100.514356},{"c":101.13,"h":101.62,"l":100.28,"n":14206,"o":100.96,"t":"2026-09-10T04:00:00Z","v":505873,"vw":101.042936},{"c":100.49,"h":101.79,"l":99.82,"n":14444,"o":101.46,"t":"2026-09-11T04:00:00Z","v":542542,"vw":100.293906},{"c":98.63,"h":102.235,"l":98.435,"n":18380,"o":101.73,"t":"2026-09-14T04:00:00Z","v":704718,"vw":99.077018},{"c":99.07,"h":99.23,"l":97.55,"n":16051,"o":98.01,"t":"2026-09-15T04:00:00Z","v":613045,"vw":98.871378},{"c":98.48,"h":99.7806,"l":98.37,"n":12911,"o":99.08,"t":"2026-09-16T04:00:00Z","v":437407,"vw":98.800593},{"c":99.01,"h":99.69,"l":98.22,"n":15917,"o":99.07,"t":"2026-09-17T04:00:00Z","v":730089,"vw":99.213915},{"c":97.33,"h":99.145,"l":96.95,"n":12787,"o":98.7,"t":"2026-09-18T04:00:00Z","v":1031552,"vw":97.547025},{"c":97.03,"h":97.84,"l":96.67,"n":13980,"o":97.13,"t":"2026-09-21T04:00:00Z","v":780317,"vw":97.121458},{"c":97.91,"h":98.545,"l":97.28,"n":11980,"o":98.13,"t":"2026-09-22T04:00:00Z","v":629072,"vw":97.829783},{"c":96.82,"h":100,"l":96.6501,"n":12709,"o":97.85,"t":"2026-09-23T04:00:00Z","v":488816,"vw":97.022233},{"c":96.49,"h":97.62,"l":96.16,"n":12550,"o":97.31,"t":"2026-09-24T04:00:00Z","v":406523,"vw":96.567334},{"c":96.72,"h":96.94,"l":95.84,"n":12870,"o":96.34,"t":"2026-09-25T04:00:00Z","v":756379,"vw":96.655603},{"c":96.45,"h":97.42,"l":95.57,"n":14394,"o":96.22,"t":"2026-09-28T04:00:00Z","v":750514,"vw":96.462417},{"c":96.46,"h":96.58,"l":95.77,"n":13682,"o":95.77,"t":"2026-09-29T04:00:00Z","v":752255,"vw":96.302808},{"c":95.81,"h":97.06,"l":95.62,"n":14277,"o":96.55,"t":"2026-09-30T04:00:00Z","v":626193,"vw":96.052853},{"c":94.91,"h":95.81,"l":93.97,"n":16074,"o":94.64,"t":"2026-10-01T04:00:00Z","v":678473,"vw":94.610913},{"c":95.33,"h":96.55,"l":95.0844,"n":17245,"o":95.38,"t":"2026-10-02T04:00:00Z","v":733932,"vw":95.679514},{"c":96.85,"h":97.36,"l":94.3,"n":18470,"o":94.94,"t":"2026-10-05T04:00:00Z","v":1028896,"vw":96.735515},{"c":96.75,"h":97.825,"l":96.5,"n":13684,"o":97.26,"t":"2026-10-06T04:00:00Z","v":568648,"vw":97.059443},{"c":94.25,"h":97.095,"l":94.08,"n":17115,"o":96.75,"t":"2026-10-07T04:00:00Z","v":736650,"vw":94.549724},{"c":95.11,"h":95.48,"l":94.06,"n":15152,"o":94.36,"t":"2026-10-08T04:00:00Z","v":937440,"vw":94.976106},{"c":95.09,"h":95.59,"l":93.72,"n":13205,"o":94.91,"t":"2026-10-09T04:00:00Z","v":629122,"vw":94.761373},{"c":96.22,"h":96.61,"l":95.3,"n":10966,"o":95.54,"t":"2026-10-12T04:00:00Z","v":504487,"vw":96.193589},{"c":97.26,"h":97.415,"l":95.95,"n":10586,"o":96.99,"t":"2026-10-13T04:00:00Z","v":536135,"vw":97.108592},{"c":97.32,"h":97.84,"l":95.82,"n":11652,"o":97.43,"t":"2026-10-14T04:00:00Z","v":490429,"vw":96.936562},{"c":97.27,"h":99.695,"l":97.12,"n":14522,"o":98.79,"t":"2026-10-15T04:00:00Z","v":425095,"vw":97.769251},{"c":97.93,"h":99.29,"l":97.47,"n":12881,"o":98,"t":"2026-10-16T04:00:00Z","v":559565,"vw":98.006721},{"c":96.27,"h":97.6,"l":96.03,"n":11945,"o":97.35,"t":"2026-10-19T04:00:00Z","v":471288,"vw":96.504481},{"c":96.82,"h":97.93,"l":96.36,"n":15030,"o":97.03,"t":"2026-10-20T04:00:00Z","v":527087,"vw":96.839986},{"c":95.68,"h":96.83,"l":95.11,"n":14525,"o":96.66,"t":"2026-10-21T04:00:00Z","v":544213,"vw":95.563006},{"c":97.18,"h":97.67,"l":95.617,"n":17565,"o":95.99,"t":"2026-10-22T04:00:00Z","v":1110281,"vw":96.90956}],"volatilityBars":[{"c":96.88,"h":97.625,"l":96.88,"n":148,"o":97.13,"t":"2026-09-21T13:30:00Z","v":8320,"vw":97.152432},{"c":97.33,"h":97.39,"l":96.88,"n":214,"o":97.05,"t":"2026-09-21T13:45:00Z","v":6548,"vw":97.191852},{"c":96.99,"h":97.355,"l":96.99,"n":244,"o":97.26,"t":"2026-09-21T14:00:00Z","v":6788,"vw":97.151878},{"c":97.2,"h":97.285,"l":96.98,"n":460,"o":97.03,"t":"2026-09-21T14:15:00Z","v":18451,"vw":97.116679},{"c":97.15,"h":97.27,"l":96.9,"n":191,"o":97.27,"t":"2026-09-21T14:30:00Z","v":6723,"vw":97.078293},{"c":96.93,"h":97.18,"l":96.9,"n":244,"o":97.11,"t":"2026-09-21T14:45:00Z","v":5771,"vw":97.004097},{"c":96.98,"h":97.02,"l":96.93,"n":154,"o":96.93,"t":"2026-09-21T15:00:00Z","v":4006,"vw":96.979422},{"c":97.09,"h":97.09,"l":96.88,"n":356,"o":96.98,"t":"2026-09-21T15:15:00Z","v":19955,"vw":96.947262},{"c":97.2,"h":97.33,"l":97,"n":422,"o":97.03,"t":"2026-09-21T15:30:00Z","v":11813,"vw":97.23628},{"c":97.345,"h":97.37,"l":97.225,"n":239,"o":97.225,"t":"2026-09-21T15:45:00Z","v":4421,"vw":97.311747},{"c":97.475,"h":97.48,"l":97.34,"n":294,"o":97.34,"t":"2026-09-21T16:00:00Z","v":9568,"vw":97.374318},{"c":97.53,"h":97.53,"l":97.38,"n":252,"o":97.485,"t":"2026-09-21T16:15:00Z","v":10993,"vw":97.43971},{"c":97.47,"h":97.62,"l":97.47,"n":213,"o":97.6,"t":"2026-09-21T16:30:00Z","v":6119,"vw":97.520837},{"c":97.54,"h":97.55,"l":97.42,"n":200,"o":97.48,"t":"2026-09-21T16:45:00Z","v":6901,"vw":97.476662},{"c":97.44,"h":97.535,"l":97.33,"n":244,"o":97.535,"t":"2026-09-21T17:00:00Z","v":12220,"vw":97.49023},{"c":97.695,"h":97.84,"l":97.455,"n":453,"o":97.455,"t":"2026-09-21T17:15:00Z","v":18622,"vw":97.698574},{"c":97.62,"h":97.73,"l":97.5701,"n":449,"o":97.69,"t":"2026-09-21T17:30:00Z","v":16596,"vw":97.629522},{"c":97.53,"h":97.605,"l":97.455,"n":324,"o":97.605,"t":"2026-09-21T17:45:00Z","v":8742,"vw":97.505017},{"c":97.2,"h":97.53,"l":97.1801,"n":428,"o":97.53,"t":"2026-09-21T18:00:00Z","v":23839,"vw":97.454653},{"c":97.05,"h":97.205,"l":97.05,"n":388,"o":97.205,"t":"2026-09-21T18:15:00Z","v":13026,"vw":97.13728},{"c":97.0388,"h":97.1199,"l":96.98,"n":625,"o":97.004,"t":"2026-09-21T18:30:00Z","v":18629,"vw":97.063628},{"c":97.07,"h":97.12,"l":97.015,"n":582,"o":97.015,"t":"2026-09-21T18:45:00Z","v":16066,"vw":97.059985},{"c":97.08,"h":97.08,"l":97,"n":494,"o":97.07,"t":"2026-09-21T19:00:00Z","v":12305,"vw":97.046664},{"c":96.865,"h":97.09,"l":96.865,"n":753,"o":97.09,"t":"2026-09-21T19:15:00Z","v":20596,"vw":96.974459},{"c":96.71,"h":96.84,"l":96.67,"n":957,"o":96.84,"t":"2026-09-21T19:30:00Z","v":30006,"vw":96.744437},{"c":97.04,"h":97.1,"l":96.71,"n":2445,"o":96.725,"t":"2026-09-21T19:45:00Z","v":93057,"vw":96.938838},{"c":97.03,"h":97.03,"l":97.01,"n":38,"o":97.01,"t":"2026-09-21T20:00:00Z","v":146012,"vw":97.029956},{"c":97.03,"h":97.03,"l":97.03,"n":2,"o":97.03,"t":"2026-09-21T20:30:00Z","v":4328,"vw":97.03},{"c":98.1134,"h":98.545,"l":97.63,"n":140,"o":98.13,"t":"2026-09-22T13:30:00Z","v":13035,"vw":98.17285},{"c":98.065,"h":98.065,"l":98,"n":35,"o":98.065,"t":"2026-09-22T13:45:00Z","v":2226,"vw":98.057738},{"c":98.27,"h":98.39,"l":97.99,"n":251,"o":98.11,"t":"2026-09-22T14:00:00Z","v":6810,"vw":98.237704},{"c":97.97,"h":98.18,"l":97.97,"n":166,"o":98.16,"t":"2026-09-22T14:15:00Z","v":8838,"vw":98.079168},{"c":97.88,"h":98.0199,"l":97.75,"n":309,"o":97.95,"t":"2026-09-22T14:30:00Z","v":14629,"vw":97.840163},{"c":97.705,"h":98.14,"l":97.705,"n":284,"o":97.8884,"t":"2026-09-22T14:45:00Z","v":10304,"vw":97.897437},{"c":97.91,"h":97.91,"l":97.61,"n":244,"o":97.78,"t":"2026-09-22T15:00:00Z","v":7565,"vw":97.729703},{"c":97.61,"h":97.83,"l":97.61,"n":425,"o":97.76,"t":"2026-09-22T15:15:00Z","v":11486,"vw":97.716575},{"c":97.47,"h":97.57,"l":97.4425,"n":204,"o":97.54,"t":"2026-09-22T15:30:00Z","v":5167,"vw":97.49926},{"c":97.59,"h":97.59,"l":97.395,"n":450,"o":97.475,"t":"2026-09-22T15:45:00Z","v":16283,"vw":97.451477},{"c":97.73,"h":97.78,"l":97.5047,"n":281,"o":97.53,"t":"2026-09-22T16:00:00Z","v":8150,"vw":97.568851},{"c":98,"h":98,"l":97.59,"n":162,"o":97.645,"t":"2026-09-22T16:15:00Z","v":6059,"vw":97.659171},{"c":97.77,"h":97.91,"l":97.77,"n":190,"o":97.83,"t":"2026-09-22T16:30:00Z","v":5842,"vw":97.814187},{"c":97.75,"h":97.83,"l":97.74,"n":168,"o":97.79,"t":"2026-09-22T16:45:00Z","v":6438,"vw":97.778337},{"c":97.51,"h":97.745,"l":97.51,"n":166,"o":97.745,"t":"2026-09-22T17:00:00Z","v":6018,"vw":97.591157},{"c":97.46,"h":97.47,"l":97.28,"n":332,"o":97.41,"t":"2026-09-22T17:15:00Z","v":13238,"vw":97.351086},{"c":97.645,"h":97.645,"l":97.4,"n":336,"o":97.4,"t":"2026-09-22T17:30:00Z","v":13019,"vw":97.493557},{"c":97.66,"h":97.72,"l":97.49,"n":335,"o":97.62,"t":"2026-09-22T17:45:00Z","v":12199,"vw":97.590434},{"c":97.71,"h":97.79,"l":97.56,"n":358,"o":97.645,"t":"2026-09-22T18:00:00Z","v":12604,"vw":97.672527},{"c":97.7,"h":97.76,"l":97.665,"n":376,"o":97.76,"t":"2026-09-22T18:15:00Z","v":9482,"vw":97.69742},{"c":97.64,"h":97.655,"l":97.53,"n":298,"o":97.65,"t":"2026-09-22T18:30:00Z","v":7054,"vw":97.610027},{"c":97.87,"h":97.87,"l":97.6323,"n":346,"o":97.6323,"t":"2026-09-22T18:45:00Z","v":11274,"vw":97.71572},{"c":97.81,"h":98.07,"l":97.76,"n":403,"o":97.865,"t":"2026-09-22T19:00:00Z","v":16359,"vw":97.857175},{"c":97.8,"h":97.88,"l":97.76,"n":499,"o":97.835,"t":"2026-09-22T19:15:00Z","v":16946,"vw":97.84304},{"c":97.735,"h":97.905,"l":97.735,"n":662,"o":97.8,"t":"2026-09-22T19:30:00Z","v":17141,"vw":97.823549},{"c":97.9,"h":98.05,"l":97.73,"n":2301,"o":97.77,"t":"2026-09-22T19:45:00Z","v":81379,"vw":97.838148},{"c":97.91,"h":97.91,"l":97.89,"n":37,"o":97.89,"t":"2026-09-22T20:00:00Z","v":248960,"vw":97.909668},{"c":97.91,"h":97.91,"l":97.91,"n":1,"o":97.91,"t":"2026-09-22T20:30:00Z","v":286,"vw":97.91},{"c":97.81,"h":100,"l":97.61,"n":157,"o":97.85,"t":"2026-09-23T13:30:00Z","v":9284,"vw":98.022562},{"c":97.53,"h":97.636,"l":97.3,"n":110,"o":97.6,"t":"2026-09-23T13:45:00Z","v":3606,"vw":97.559971},{"c":97.4,"h":97.61,"l":97.105,"n":251,"o":97.49,"t":"2026-09-23T14:00:00Z","v":10132,"vw":97.315904},{"c":97.435,"h":97.935,"l":97.42,"n":181,"o":97.935,"t":"2026-09-23T14:15:00Z","v":6765,"vw":97.68377},{"c":97.49,"h":97.56,"l":97.375,"n":235,"o":97.49,"t":"2026-09-23T14:30:00Z","v":6230,"vw":97.509871},{"c":97.285,"h":97.52,"l":97.26,"n":244,"o":97.335,"t":"2026-09-23T14:45:00Z","v":5936,"vw":97.315671},{"c":97.545,"h":97.545,"l":97.355,"n":142,"o":97.37,"t":"2026-09-23T15:00:00Z","v":4794,"vw":97.463879},{"c":97.4,"h":97.565,"l":97.355,"n":200,"o":97.565,"t":"2026-09-23T15:15:00Z","v":5094,"vw":97.470499},{"c":97.41,"h":97.45,"l":97.275,"n":174,"o":97.275,"t":"2026-09-23T15:30:00Z","v":4873,"vw":97.393458},{"c":97.48,"h":97.48,"l":97.38,"n":210,"o":97.45,"t":"2026-09-23T15:45:00Z","v":12634,"vw":97.41083},{"c":97.45,"h":97.45,"l":97.335,"n":341,"o":97.43,"t":"2026-09-23T16:00:00Z","v":8970,"vw":97.379151},{"c":97.245,"h":97.42,"l":97.21,"n":382,"o":97.42,"t":"2026-09-23T16:15:00Z","v":15697,"vw":97.335714},{"c":97.175,"h":97.25,"l":97.12,"n":253,"o":97.245,"t":"2026-09-23T16:30:00Z","v":6545,"vw":97.18599},{"c":96.93,"h":97.2599,"l":96.93,"n":308,"o":97.195,"t":"2026-09-23T16:45:00Z","v":10624,"vw":97.144226},{"c":96.905,"h":96.95,"l":96.9,"n":195,"o":96.905,"t":"2026-09-23T17:00:00Z","v":4010,"vw":96.908577},{"c":96.755,"h":96.87,"l":96.6501,"n":363,"o":96.84,"t":"2026-09-23T17:15:00Z","v":12304,"vw":96.763864},{"c":96.845,"h":96.86,"l":96.72,"n":260,"o":96.78,"t":"2026-09-23T17:30:00Z","v":8029,"vw":96.7768},{"c":97.13,"h":97.13,"l":96.885,"n":242,"o":96.885,"t":"2026-09-23T17:45:00Z","v":4727,"vw":96.971486},{"c":97.015,"h":97.22,"l":96.94,"n":503,"o":97.135,"t":"2026-09-23T18:00:00Z","v":15056,"vw":97.110927},{"c":96.98,"h":97.03,"l":96.89,"n":377,"o":97.015,"t":"2026-09-23T18:15:00Z","v":11858,"vw":96.986353},{"c":96.745,"h":96.955,"l":96.735,"n":454,"o":96.955,"t":"2026-09-23T18:30:00Z","v":10184,"vw":96.822738},{"c":96.94,"h":96.96,"l":96.77,"n":477,"o":96.78,"t":"2026-09-23T18:45:00Z","v":10244,"vw":96.833174},{"c":97.16,"h":97.1799,"l":96.94,"n":472,"o":96.94,"t":"2026-09-23T19:00:00Z","v":12793,"vw":97.118186},{"c":97.135,"h":97.25,"l":97.025,"n":624,"o":97.15,"t":"2026-09-23T19:15:00Z","v":17079,"vw":97.11677},{"c":97.23,"h":97.23,"l":97.04,"n":629,"o":97.125,"t":"2026-09-23T19:30:00Z","v":17750,"vw":97.122898},{"c":96.87,"h":97.25,"l":96.85,"n":2308,"o":97.205,"t":"2026-09-23T19:45:00Z","v":77974,"vw":96.985899},{"c":96.82,"h":96.92,"l":96.82,"n":53,"o":96.92,"t":"2026-09-23T20:00:00Z","v":149789,"vw":96.820651},{"c":97.175,"h":97.62,"l":96.95,"n":93,"o":97.31,"t":"2026-09-24T13:30:00Z","v":5875,"vw":97.251621},{"c":97.355,"h":97.355,"l":97.25,"n":69,"o":97.26,"t":"2026-09-24T13:45:00Z","v":1656,"vw":97.306351},{"c":97.1546,"h":97.47,"l":97.02,"n":349,"o":97.31,"t":"2026-09-24T14:00:00Z","v":18856,"vw":97.367967},{"c":96.77,"h":97.13,"l":96.77,"n":296,"o":97.01,"t":"2026-09-24T14:15:00Z","v":4763,"vw":96.926752},{"c":96.67,"h":96.85,"l":96.67,"n":228,"o":96.83,"t":"2026-09-24T14:30:00Z","v":3126,"vw":96.77157},{"c":96.55,"h":96.71,"l":96.46,"n":248,"o":96.71,"t":"2026-09-24T14:45:00Z","v":4666,"vw":96.583171},{"c":96.4,"h":96.57,"l":96.4,"n":249,"o":96.45,"t":"2026-09-24T15:00:00Z","v":6960,"vw":96.457134},{"c":96.32,"h":96.43,"l":96.19,"n":208,"o":96.43,"t":"2026-09-24T15:15:00Z","v":9287,"vw":96.364593},{"c":96.38,"h":96.45,"l":96.285,"n":193,"o":96.32,"t":"2026-09-24T15:30:00Z","v":6497,"vw":96.404629},{"c":96.35,"h":96.42,"l":96.32,"n":207,"o":96.42,"t":"2026-09-24T15:45:00Z","v":3947,"vw":96.361394},{"c":96.43,"h":96.48,"l":96.3201,"n":109,"o":96.36,"t":"2026-09-24T16:00:00Z","v":5352,"vw":96.407191},{"c":96.72,"h":96.88,"l":96.37,"n":394,"o":96.38,"t":"2026-09-24T16:15:00Z","v":11356,"vw":96.58373},{"c":96.645,"h":96.645,"l":96.54,"n":118,"o":96.6,"t":"2026-09-24T16:30:00Z","v":2033,"vw":96.597973},{"c":96.64,"h":96.64,"l":96.5122,"n":222,"o":96.57,"t":"2026-09-24T16:45:00Z","v":6431,"vw":96.568357},{"c":96.55,"h":96.66,"l":96.53,"n":190,"o":96.59,"t":"2026-09-24T17:00:00Z","v":8906,"vw":96.6},{"c":96.48,"h":96.7157,"l":96.46,"n":294,"o":96.53,"t":"2026-09-24T17:15:00Z","v":8333,"vw":96.575606},{"c":96.575,"h":96.64,"l":96.575,"n":75,"o":96.63,"t":"2026-09-24T17:30:00Z","v":1241,"vw":96.619375},{"c":96.715,"h":96.715,"l":96.56,"n":208,"o":96.565,"t":"2026-09-24T17:45:00Z","v":7456,"vw":96.603547},{"c":96.63,"h":96.68,"l":96.555,"n":358,"o":96.68,"t":"2026-09-24T18:00:00Z","v":10262,"vw":96.595667},{"c":96.91,"h":96.955,"l":96.5964,"n":314,"o":96.62,"t":"2026-09-24T18:15:00Z","v":7085,"vw":96.72117},{"c":96.425,"h":96.81,"l":96.425,"n":251,"o":96.81,"t":"2026-09-24T18:30:00Z","v":6643,"vw":96.706115},{"c":96.415,"h":96.4722,"l":96.255,"n":574,"o":96.405,"t":"2026-09-24T18:45:00Z","v":21349,"vw":96.373542},{"c":96.205,"h":96.36,"l":96.16,"n":553,"o":96.36,"t":"2026-09-24T19:00:00Z","v":10875,"vw":96.25409},{"c":96.33,"h":96.33,"l":96.18,"n":617,"o":96.205,"t":"2026-09-24T19:15:00Z","v":19762,"vw":96.254419},{"c":96.615,"h":96.65,"l":96.35,"n":692,"o":96.39,"t":"2026-09-24T19:30:00Z","v":26953,"vw":96.499553},{"c":96.52,"h":96.726,"l":96.48,"n":2111,"o":96.58,"t":"2026-09-24T19:45:00Z","v":59528,"vw":96.61406},{"c":96.49,"h":96.49,"l":96.49,"n":41,"o":96.49,"t":"2026-09-24T20:00:00Z","v":98399,"vw":96.49},{"c":96.5,"h":96.5,"l":96.5,"n":5,"o":96.5,"t":"2026-09-25T13:00:00Z","v":147,"vw":96.5},{"c":95.9625,"h":96.6,"l":95.88,"n":124,"o":96.34,"t":"2026-09-25T13:30:00Z","v":10914,"vw":96.244409},{"c":96.175,"h":96.2,"l":95.84,"n":155,"o":95.96,"t":"2026-09-25T13:45:00Z","v":3795,"vw":96.098041},{"c":96.05,"h":96.16,"l":95.91,"n":223,"o":96.16,"t":"2026-09-25T14:00:00Z","v":12377,"vw":95.974281},{"c":96.09,"h":96.285,"l":95.91,"n":205,"o":96.12,"t":"2026-09-25T14:15:00Z","v":4931,"vw":96.116039},{"c":96.1465,"h":96.15,"l":95.9,"n":203,"o":96.01,"t":"2026-09-25T14:30:00Z","v":6273,"vw":95.982773},{"c":96.35,"h":96.36,"l":96.2,"n":144,"o":96.21,"t":"2026-09-25T14:45:00Z","v":5962,"vw":96.289755},{"c":96.35,"h":96.505,"l":96.35,"n":201,"o":96.39,"t":"2026-09-25T15:00:00Z","v":4305,"vw":96.428807},{"c":96.05,"h":96.29,"l":96.05,"n":218,"o":96.28,"t":"2026-09-25T15:15:00Z","v":6375,"vw":96.198636},{"c":95.92,"h":96.235,"l":95.92,"n":248,"o":96.22,"t":"2026-09-25T15:30:00Z","v":7441,"vw":96.103959},{"c":95.99,"h":96.07,"l":95.84,"n":202,"o":95.895,"t":"2026-09-25T15:45:00Z","v":7699,"vw":95.98104},{"c":96.28,"h":96.28,"l":96.015,"n":195,"o":96.015,"t":"2026-09-25T16:00:00Z","v":7725,"vw":96.157154},{"c":96.36,"h":96.45,"l":96.28,"n":184,"o":96.28,"t":"2026-09-25T16:15:00Z","v":4491,"vw":96.36029},{"c":96.545,"h":96.55,"l":96.35,"n":188,"o":96.4,"t":"2026-09-25T16:30:00Z","v":4766,"vw":96.409073},{"c":96.515,"h":96.55,"l":96.3314,"n":305,"o":96.51,"t":"2026-09-25T16:45:00Z","v":10519,"vw":96.491926},{"c":96.53,"h":96.57,"l":96.49,"n":245,"o":96.54,"t":"2026-09-25T17:00:00Z","v":10763,"vw":96.53368},{"c":96.64,"h":96.66,"l":96.4,"n":248,"o":96.53,"t":"2026-09-25T17:15:00Z","v":12622,"vw":96.512025},{"c":96.85,"h":96.885,"l":96.605,"n":576,"o":96.78,"t":"2026-09-25T17:30:00Z","v":33068,"vw":96.718836},{"c":96.915,"h":96.915,"l":96.8,"n":254,"o":96.855,"t":"2026-09-25T17:45:00Z","v":7704,"vw":96.86161},{"c":96.65,"h":96.91,"l":96.65,"n":400,"o":96.89,"t":"2026-09-25T18:00:00Z","v":14108,"vw":96.772742},{"c":96.66,"h":96.69,"l":96.6,"n":506,"o":96.68,"t":"2026-09-25T18:15:00Z","v":17299,"vw":96.635876},{"c":96.7,"h":96.73,"l":96.62,"n":378,"o":96.66,"t":"2026-09-25T18:30:00Z","v":17371,"vw":96.658744},{"c":96.705,"h":96.8,"l":96.64,"n":409,"o":96.66,"t":"2026-09-25T18:45:00Z","v":14504,"vw":96.735737},{"c":96.69,"h":96.78,"l":96.605,"n":547,"o":96.73,"t":"2026-09-25T19:00:00Z","v":21871,"vw":96.709695},{"c":96.62,"h":96.7322,"l":96.62,"n":558,"o":96.675,"t":"2026-09-25T19:15:00Z","v":20783,"vw":96.668812},{"c":96.7899,"h":96.85,"l":96.61,"n":994,"o":96.61,"t":"2026-09-25T19:30:00Z","v":58476,"vw":96.752076},{"c":96.68,"h":96.94,"l":96.55,"n":3061,"o":96.75,"t":"2026-09-25T19:45:00Z","v":220698,"vw":96.74431},{"c":96.72,"h":96.72,"l":96.72,"n":28,"o":96.72,"t":"2026-09-25T20:00:00Z","v":145082,"vw":96.72},{"c":96.05,"h":96.465,"l":95.57,"n":299,"o":96.22,"t":"2026-09-28T13:30:00Z","v":18107,"vw":95.905881},{"c":96.58,"h":96.635,"l":96.26,"n":198,"o":96.28,"t":"2026-09-28T13:45:00Z","v":5259,"vw":96.462875},{"c":97.42,"h":97.42,"l":96.59,"n":213,"o":96.625,"t":"2026-09-28T14:00:00Z","v":6321,"vw":96.994522},{"c":97.06,"h":97.365,"l":97,"n":365,"o":97.325,"t":"2026-09-28T14:15:00Z","v":15296,"vw":97.156381},{"c":97,"h":97.08,"l":96.89,"n":500,"o":96.96,"t":"2026-09-28T14:30:00Z","v":26089,"vw":97.021242},{"c":96.71,"h":97.05,"l":96.71,"n":181,"o":97.05,"t":"2026-09-28T14:45:00Z","v":5661,"vw":96.858805},{"c":96.28,"h":96.66,"l":96.23,"n":305,"o":96.66,"t":"2026-09-28T15:00:00Z","v":9015,"vw":96.374573},{"c":96,"h":96.3278,"l":96,"n":266,"o":96.26,"t":"2026-09-28T15:15:00Z","v":7808,"vw":96.213567},{"c":96.14,"h":96.16,"l":96.01,"n":140,"o":96.01,"t":"2026-09-28T15:30:00Z","v":4633,"vw":96.074837},{"c":95.8,"h":96.135,"l":95.8,"n":167,"o":96.135,"t":"2026-09-28T15:45:00Z","v":6560,"vw":95.926208},{"c":95.73,"h":95.93,"l":95.64,"n":169,"o":95.82,"t":"2026-09-28T16:00:00Z","v":5233,"vw":95.86071},{"c":96.32,"h":96.36,"l":95.77,"n":533,"o":95.77,"t":"2026-09-28T16:15:00Z","v":17423,"vw":96.054171},{"c":96.2965,"h":96.32,"l":96.18,"n":286,"o":96.32,"t":"2026-09-28T16:30:00Z","v":6371,"vw":96.25485},{"c":96.22,"h":96.3023,"l":96.14,"n":181,"o":96.3023,"t":"2026-09-28T16:45:00Z","v":6436,"vw":96.222917},{"c":96.305,"h":96.46,"l":96.24,"n":401,"o":96.26,"t":"2026-09-28T17:00:00Z","v":18015,"vw":96.325572},{"c":96.26,"h":96.39,"l":96.25,"n":337,"o":96.3025,"t":"2026-09-28T17:15:00Z","v":9469,"vw":96.306705},{"c":96.61,"h":96.62,"l":96.25,"n":1044,"o":96.25,"t":"2026-09-28T17:30:00Z","v":62329,"vw":96.461608},{"c":96.55,"h":96.63,"l":96.435,"n":433,"o":96.61,"t":"2026-09-28T17:45:00Z","v":19135,"vw":96.546403},{"c":96.46,"h":96.56,"l":96.33,"n":597,"o":96.52,"t":"2026-09-28T18:00:00Z","v":28845,"vw":96.469258},{"c":96.37,"h":96.505,"l":96.37,"n":412,"o":96.505,"t":"2026-09-28T18:15:00Z","v":13139,"vw":96.454155},{"c":96.3,"h":96.365,"l":96.275,"n":399,"o":96.315,"t":"2026-09-28T18:30:00Z","v":13084,"vw":96.319018},{"c":96.34,"h":96.365,"l":96.21,"n":439,"o":96.2889,"t":"2026-09-28T18:45:00Z","v":17930,"vw":96.274615},{"c":96.61,"h":96.61,"l":96.28,"n":630,"o":96.332,"t":"2026-09-28T19:00:00Z","v":25278,"vw":96.390336},{"c":96.585,"h":96.73,"l":96.57,"n":873,"o":96.61,"t":"2026-09-28T19:15:00Z","v":38202,"vw":96.655881},{"c":96.62,"h":96.64,"l":96.52,"n":912,"o":96.575,"t":"2026-09-28T19:30:00Z","v":32765,"vw":96.591271},{"c":96.46,"h":96.71,"l":96.32,"n":2627,"o":96.64,"t":"2026-09-28T19:45:00Z","v":127443,"vw":96.474656},{"c":96.45,"h":96.45,"l":96.45,"n":38,"o":96.45,"t":"2026-09-28T20:00:00Z","v":180976,"vw":96.45},{"c":96.215,"h":96.27,"l":95.77,"n":181,"o":95.77,"t":"2026-09-29T13:30:00Z","v":8283,"vw":95.93037},{"c":96.1133,"h":96.47,"l":96.07,"n":171,"o":96.305,"t":"2026-09-29T13:45:00Z","v":7834,"vw":96.278172},{"c":96.3201,"h":96.52,"l":96.28,"n":119,"o":96.28,"t":"2026-09-29T14:00:00Z","v":2629,"vw":96.381986},{"c":95.92,"h":96.46,"l":95.92,"n":243,"o":96.38,"t":"2026-09-29T14:15:00Z","v":7122,"vw":96.210865},{"c":95.945,"h":96.09,"l":95.945,"n":175,"o":95.97,"t":"2026-09-29T14:30:00Z","v":4892,"vw":95.989165},{"c":96.175,"h":96.19,"l":95.89,"n":266,"o":95.95,"t":"2026-09-29T14:45:00Z","v":5680,"vw":96.105085},{"c":96.015,"h":96.13,"l":95.8901,"n":152,"o":96.13,"t":"2026-09-29T15:00:00Z","v":4499,"vw":95.983128},{"c":96.19,"h":96.19,"l":96.0224,"n":137,"o":96.0224,"t":"2026-09-29T15:15:00Z","v":2349,"vw":96.079357},{"c":96.0425,"h":96.36,"l":96.0101,"n":333,"o":96.24,"t":"2026-09-29T15:30:00Z","v":7894,"vw":96.223281},{"c":95.96,"h":96.075,"l":95.96,"n":299,"o":96.075,"t":"2026-09-29T15:45:00Z","v":19717,"vw":96.037548},{"c":96.075,"h":96.19,"l":95.96,"n":286,"o":95.96,"t":"2026-09-29T16:00:00Z","v":7198,"vw":96.102193},{"c":96.25,"h":96.325,"l":96.08,"n":308,"o":96.085,"t":"2026-09-29T16:15:00Z","v":13982,"vw":96.201314},{"c":96.085,"h":96.23,"l":96.08,"n":280,"o":96.22,"t":"2026-09-29T16:30:00Z","v":8879,"vw":96.155688},{"c":96.12,"h":96.13,"l":96.07,"n":344,"o":96.085,"t":"2026-09-29T16:45:00Z","v":9762,"vw":96.100363},{"c":96.165,"h":96.17,"l":95.96,"n":526,"o":96.13,"t":"2026-09-29T17:00:00Z","v":20206,"vw":96.08568},{"c":96.07,"h":96.18,"l":96.07,"n":238,"o":96.155,"t":"2026-09-29T17:15:00Z","v":8276,"vw":96.129165},{"c":96.235,"h":96.24,"l":96.07,"n":352,"o":96.07,"t":"2026-09-29T17:30:00Z","v":10521,"vw":96.190683},{"c":96.22,"h":96.27,"l":96.13,"n":420,"o":96.235,"t":"2026-09-29T17:45:00Z","v":16934,"vw":96.197423},{"c":96.2,"h":96.29,"l":96.025,"n":567,"o":96.205,"t":"2026-09-29T18:00:00Z","v":21535,"vw":96.135839},{"c":96.12,"h":96.2,"l":96,"n":523,"o":96.2,"t":"2026-09-29T18:15:00Z","v":16333,"vw":96.132707},{"c":96.285,"h":96.2925,"l":96.11,"n":589,"o":96.18,"t":"2026-09-29T18:30:00Z","v":16810,"vw":96.199246},{"c":96.23,"h":96.33,"l":96.2,"n":518,"o":96.285,"t":"2026-09-29T18:45:00Z","v":23758,"vw":96.264794},{"c":96.26,"h":96.285,"l":96.13,"n":492,"o":96.225,"t":"2026-09-29T19:00:00Z","v":21029,"vw":96.202175},{"c":96.33,"h":96.42,"l":96.0308,"n":738,"o":96.26,"t":"2026-09-29T19:15:00Z","v":46415,"vw":96.21411},{"c":96.31,"h":96.48,"l":96.3,"n":862,"o":96.335,"t":"2026-09-29T19:30:00Z","v":34507,"vw":96.399789},{"c":96.52,"h":96.58,"l":96.13,"n":2328,"o":96.31,"t":"2026-09-29T19:45:00Z","v":97225,"vw":96.438781},{"c":96.46,"h":96.46,"l":96.46,"n":34,"o":96.46,"t":"2026-09-29T20:00:00Z","v":245831,"vw":96.46},{"c":96.73,"h":96.93,"l":96.34,"n":322,"o":96.55,"t":"2026-09-30T13:30:00Z","v":16490,"vw":96.621853},{"c":96.5,"h":96.69,"l":96.47,"n":325,"o":96.64,"t":"2026-09-30T13:45:00Z","v":16460,"vw":96.578612},{"c":96.91,"h":97.06,"l":96.575,"n":531,"o":96.575,"t":"2026-09-30T14:00:00Z","v":23528,"vw":96.866969},{"c":96.62,"h":97.06,"l":96.62,"n":266,"o":96.99,"t":"2026-09-30T14:15:00Z","v":7796,"vw":96.910879},{"c":96.49,"h":96.675,"l":96.49,"n":94,"o":96.66,"t":"2026-09-30T14:30:00Z","v":3462,"vw":96.598727},{"c":96.2,"h":96.59,"l":96.2,"n":398,"o":96.495,"t":"2026-09-30T14:45:00Z","v":15119,"vw":96.39653},{"c":96.21,"h":96.33,"l":96.15,"n":376,"o":96.285,"t":"2026-09-30T15:00:00Z","v":8807,"vw":96.224319},{"c":96.24,"h":96.33,"l":96.1601,"n":134,"o":96.225,"t":"2026-09-30T15:15:00Z","v":4844,"vw":96.247591},{"c":96.055,"h":96.23,"l":96.055,"n":251,"o":96.23,"t":"2026-09-30T15:30:00Z","v":6170,"vw":96.154596},{"c":96.11,"h":96.16,"l":96.01,"n":271,"o":96.01,"t":"2026-09-30T15:45:00Z","v":7984,"vw":96.089067},{"c":96.32,"h":96.33,"l":96.13,"n":229,"o":96.13,"t":"2026-09-30T16:00:00Z","v":3976,"vw":96.230556},{"c":96.39,"h":96.39,"l":96.29,"n":207,"o":96.36,"t":"2026-09-30T16:15:00Z","v":4806,"vw":96.322121},{"c":96.36,"h":96.43,"l":96.29,"n":318,"o":96.38,"t":"2026-09-30T16:30:00Z","v":10072,"vw":96.364921},{"c":96.325,"h":96.41,"l":96.32,"n":274,"o":96.36,"t":"2026-09-30T16:45:00Z","v":8411,"vw":96.363729},{"c":96.495,"h":96.495,"l":96.33,"n":255,"o":96.33,"t":"2026-09-30T17:00:00Z","v":7416,"vw":96.438378},{"c":96.62,"h":96.62,"l":96.41,"n":412,"o":96.43,"t":"2026-09-30T17:15:00Z","v":16507,"vw":96.530816},{"c":96.64,"h":96.64,"l":96.565,"n":299,"o":96.565,"t":"2026-09-30T17:30:00Z","v":9738,"vw":96.596452},{"c":96.45,"h":96.61,"l":96.39,"n":353,"o":96.61,"t":"2026-09-30T17:45:00Z","v":14629,"vw":96.506603},{"c":96.04,"h":96.54,"l":95.97,"n":413,"o":96.47,"t":"2026-09-30T18:00:00Z","v":14770,"vw":96.207135},{"c":95.825,"h":95.995,"l":95.77,"n":467,"o":95.97,"t":"2026-09-30T18:15:00Z","v":12062,"vw":95.91465},{"c":95.925,"h":95.925,"l":95.65,"n":369,"o":95.765,"t":"2026-09-30T18:30:00Z","v":9925,"vw":95.753996},{"c":96.06,"h":96.13,"l":95.86,"n":502,"o":95.99,"t":"2026-09-30T18:45:00Z","v":14340,"vw":96.026325},{"c":96.195,"h":96.195,"l":96.055,"n":375,"o":96.07,"t":"2026-09-30T19:00:00Z","v":12654,"vw":96.136097},{"c":96.16,"h":96.24,"l":96.075,"n":599,"o":96.17,"t":"2026-09-30T19:15:00Z","v":15094,"vw":96.148228},{"c":96.12,"h":96.13,"l":96.03,"n":725,"o":96.13,"t":"2026-09-30T19:30:00Z","v":24248,"vw":96.074327},{"c":95.83,"h":96.12,"l":95.62,"n":2564,"o":96.12,"t":"2026-09-30T19:45:00Z","v":102625,"vw":95.855722},{"c":95.81,"h":95.81,"l":95.81,"n":40,"o":95.81,"t":"2026-09-30T20:00:00Z","v":209938,"vw":95.81},{"c":94.955,"h":95.13,"l":94.585,"n":491,"o":94.64,"t":"2026-10-01T13:30:00Z","v":19270,"vw":94.797963},{"c":95.38,"h":95.55,"l":95.05,"n":305,"o":95.09,"t":"2026-10-01T13:45:00Z","v":11573,"vw":95.266817},{"c":95.525,"h":95.525,"l":95.15,"n":297,"o":95.4,"t":"2026-10-01T14:00:00Z","v":11574,"vw":95.31425},{"c":94.99,"h":95.81,"l":94.99,"n":309,"o":95.56,"t":"2026-10-01T14:15:00Z","v":12175,"vw":95.53139},{"c":94.79,"h":95.085,"l":94.79,"n":139,"o":95.085,"t":"2026-10-01T14:30:00Z","v":4962,"vw":94.936328},{"c":94.78,"h":94.805,"l":94.52,"n":234,"o":94.76,"t":"2026-10-01T14:45:00Z","v":5963,"vw":94.675511},{"c":94.17,"h":94.75,"l":94.14,"n":556,"o":94.75,"t":"2026-10-01T15:00:00Z","v":21283,"vw":94.385987},{"c":94.18,"h":94.275,"l":94.03,"n":475,"o":94.035,"t":"2026-10-01T15:15:00Z","v":16914,"vw":94.145631},{"c":94.31,"h":94.38,"l":94.1,"n":439,"o":94.1,"t":"2026-10-01T15:30:00Z","v":18156,"vw":94.217014},{"c":94.33,"h":94.36,"l":94.11,"n":292,"o":94.27,"t":"2026-10-01T15:45:00Z","v":9582,"vw":94.260759},{"c":94.14,"h":94.33,"l":94.11,"n":502,"o":94.29,"t":"2026-10-01T16:00:00Z","v":15508,"vw":94.23101},{"c":94.17,"h":94.395,"l":94.085,"n":409,"o":94.115,"t":"2026-10-01T16:15:00Z","v":13654,"vw":94.205718},{"c":94.24,"h":94.34,"l":94.1,"n":333,"o":94.21,"t":"2026-10-01T16:30:00Z","v":9987,"vw":94.186444},{"c":94.1,"h":94.24,"l":93.99,"n":441,"o":94.24,"t":"2026-10-01T16:45:00Z","v":13719,"vw":94.1113},{"c":94.15,"h":94.17,"l":94.01,"n":341,"o":94.06,"t":"2026-10-01T17:00:00Z","v":9974,"vw":94.091972},{"c":93.97,"h":94.2672,"l":93.97,"n":430,"o":94.15,"t":"2026-10-01T17:15:00Z","v":15258,"vw":94.202003},{"c":94.29,"h":94.3,"l":94.02,"n":413,"o":94.02,"t":"2026-10-01T17:30:00Z","v":14469,"vw":94.16199},{"c":94.195,"h":94.32,"l":94.05,"n":456,"o":94.2501,"t":"2026-10-01T17:45:00Z","v":26651,"vw":94.221212},{"c":94.235,"h":94.32,"l":94.13,"n":507,"o":94.24,"t":"2026-10-01T18:00:00Z","v":19714,"vw":94.240433},{"c":94.35,"h":94.46,"l":94.17,"n":659,"o":94.27,"t":"2026-10-01T18:15:00Z","v":29466,"vw":94.272965},{"c":94.24,"h":94.39,"l":94.165,"n":458,"o":94.34,"t":"2026-10-01T18:30:00Z","v":16540,"vw":94.245285},{"c":94.345,"h":94.345,"l":94.13,"n":680,"o":94.24,"t":"2026-10-01T18:45:00Z","v":19235,"vw":94.216157},{"c":94.41,"h":94.49,"l":94.28,"n":571,"o":94.36,"t":"2026-10-01T19:00:00Z","v":20459,"vw":94.388866},{"c":94.77,"h":94.795,"l":94.48,"n":770,"o":94.52,"t":"2026-10-01T19:15:00Z","v":26265,"vw":94.665843},{"c":94.77,"h":94.77,"l":94.56,"n":1114,"o":94.74,"t":"2026-10-01T19:30:00Z","v":37024,"vw":94.650691},{"c":94.9,"h":94.96,"l":94.685,"n":2661,"o":94.77,"t":"2026-10-01T19:45:00Z","v":115267,"vw":94.800757},{"c":94.91,"h":94.91,"l":94.91,"n":22,"o":94.91,"t":"2026-10-01T20:00:00Z","v":121264,"vw":94.91},{"c":96.18,"h":96.21,"l":95.0844,"n":357,"o":95.38,"t":"2026-10-02T13:30:00Z","v":15287,"vw":95.608995},{"c":95.875,"h":96.31,"l":95.875,"n":334,"o":96.19,"t":"2026-10-02T13:45:00Z","v":7021,"vw":96.155658},{"c":96.195,"h":96.27,"l":95.635,"n":451,"o":95.83,"t":"2026-10-02T14:00:00Z","v":19455,"vw":96.038965},{"c":96.28,"h":96.47,"l":96.2,"n":416,"o":96.2,"t":"2026-10-02T14:15:00Z","v":11648,"vw":96.28985},{"c":96.42,"h":96.475,"l":96.165,"n":347,"o":96.27,"t":"2026-10-02T14:30:00Z","v":11848,"vw":96.336087},{"c":96.26,"h":96.55,"l":96.23,"n":409,"o":96.45,"t":"2026-10-02T14:45:00Z","v":17020,"vw":96.417484},{"c":96.25,"h":96.32,"l":96.15,"n":466,"o":96.23,"t":"2026-10-02T15:00:00Z","v":12767,"vw":96.236302},{"c":95.92,"h":96.25,"l":95.82,"n":448,"o":96.25,"t":"2026-10-02T15:15:00Z","v":11634,"vw":96.007286},{"c":96.05,"h":96.16,"l":96.03,"n":232,"o":96.03,"t":"2026-10-02T15:30:00Z","v":6127,"vw":96.08986},{"c":95.935,"h":96.075,"l":95.905,"n":274,"o":96.075,"t":"2026-10-02T15:45:00Z","v":6273,"vw":96.000653},{"c":95.74,"h":96.03,"l":95.74,"n":495,"o":95.96,"t":"2026-10-02T16:00:00Z","v":14345,"vw":95.90024},{"c":95.47,"h":95.8366,"l":95.45,"n":556,"o":95.775,"t":"2026-10-02T16:15:00Z","v":14689,"vw":95.690584},{"c":95.445,"h":95.47,"l":95.2,"n":506,"o":95.47,"t":"2026-10-02T16:30:00Z","v":14366,"vw":95.37805},{"c":95.48,"h":95.69,"l":95.47,"n":486,"o":95.47,"t":"2026-10-02T16:45:00Z","v":27764,"vw":95.592547},{"c":95.61,"h":95.78,"l":95.49,"n":330,"o":95.49,"t":"2026-10-02T17:00:00Z","v":9626,"vw":95.635991},{"c":95.67,"h":95.73,"l":95.6,"n":358,"o":95.64,"t":"2026-10-02T17:15:00Z","v":15216,"vw":95.684003},{"c":95.86,"h":95.87,"l":95.6501,"n":525,"o":95.685,"t":"2026-10-02T17:30:00Z","v":17681,"vw":95.780605},{"c":95.935,"h":95.96,"l":95.86,"n":557,"o":95.87,"t":"2026-10-02T17:45:00Z","v":25324,"vw":95.91947},{"c":95.975,"h":96.01,"l":95.87,"n":615,"o":95.97,"t":"2026-10-02T18:00:00Z","v":25938,"vw":95.916065},{"c":95.725,"h":95.99,"l":95.72,"n":754,"o":95.96,"t":"2026-10-02T18:15:00Z","v":27107,"vw":95.84333},{"c":95.95,"h":96.01,"l":95.66,"n":560,"o":95.7,"t":"2026-10-02T18:30:00Z","v":19796,"vw":95.823674},{"c":96.2,"h":96.2,"l":95.97,"n":533,"o":95.97,"t":"2026-10-02T18:45:00Z","v":13541,"vw":96.062193},{"c":95.9,"h":96.21,"l":95.85,"n":689,"o":96.2,"t":"2026-10-02T19:00:00Z","v":27451,"vw":96.075916},{"c":95.98,"h":96.03,"l":95.83,"n":968,"o":95.86,"t":"2026-10-02T19:15:00Z","v":29921,"vw":95.935786},{"c":95.98,"h":96.095,"l":95.92,"n":1114,"o":96,"t":"2026-10-02T19:30:00Z","v":35301,"vw":95.991108},{"c":95.33,"h":96.005,"l":95.33,"n":2562,"o":95.985,"t":"2026-10-02T19:45:00Z","v":103564,"vw":95.537081},{"c":95.33,"h":95.33,"l":95.33,"n":29,"o":95.33,"t":"2026-10-02T20:00:00Z","v":167007,"vw":95.33},{"c":94.755,"h":94.94,"l":94.3,"n":393,"o":94.94,"t":"2026-10-05T13:30:00Z","v":23883,"vw":94.730119},{"c":94.52,"h":94.955,"l":94.52,"n":180,"o":94.69,"t":"2026-10-05T13:45:00Z","v":7045,"vw":94.730793},{"c":95.7825,"h":95.7825,"l":94.81,"n":275,"o":94.81,"t":"2026-10-05T14:00:00Z","v":8705,"vw":95.262382},{"c":95.57,"h":95.89,"l":95.57,"n":234,"o":95.72,"t":"2026-10-05T14:15:00Z","v":9759,"vw":95.747006},{"c":95.89,"h":95.89,"l":95.503,"n":274,"o":95.503,"t":"2026-10-05T14:30:00Z","v":8141,"vw":95.749053},{"c":96.125,"h":96.165,"l":95.83,"n":540,"o":95.99,"t":"2026-10-05T14:45:00Z","v":29145,"vw":96.031301},{"c":95.925,"h":96.25,"l":95.88,"n":425,"o":96.24,"t":"2026-10-05T15:00:00Z","v":16383,"vw":96.002233},{"c":96.23,"h":96.25,"l":95.95,"n":295,"o":95.95,"t":"2026-10-05T15:15:00Z","v":9092,"vw":96.127747},{"c":96.18,"h":96.375,"l":96.18,"n":458,"o":96.23,"t":"2026-10-05T15:30:00Z","v":15875,"vw":96.281698},{"c":96.31,"h":96.38,"l":96.17,"n":225,"o":96.22,"t":"2026-10-05T15:45:00Z","v":6917,"vw":96.271076},{"c":96.41,"h":96.41,"l":96.29,"n":432,"o":96.345,"t":"2026-10-05T16:00:00Z","v":14398,"vw":96.34658},{"c":96.275,"h":96.53,"l":96.22,"n":475,"o":96.4,"t":"2026-10-05T16:15:00Z","v":19649,"vw":96.392529},{"c":96.5,"h":96.5,"l":96.33,"n":199,"o":96.33,"t":"2026-10-05T16:30:00Z","v":4764,"vw":96.405763},{"c":96.675,"h":96.81,"l":96.45,"n":656,"o":96.47,"t":"2026-10-05T16:45:00Z","v":33490,"vw":96.62001},{"c":96.705,"h":96.77,"l":96.64,"n":404,"o":96.73,"t":"2026-10-05T17:00:00Z","v":16742,"vw":96.724768},{"c":96.755,"h":96.845,"l":96.6,"n":644,"o":96.72,"t":"2026-10-05T17:15:00Z","v":23484,"vw":96.730615},{"c":96.56,"h":96.79,"l":96.43,"n":704,"o":96.765,"t":"2026-10-05T17:30:00Z","v":34566,"vw":96.615591},{"c":96.935,"h":96.935,"l":96.44,"n":623,"o":96.52,"t":"2026-10-05T17:45:00Z","v":18217,"vw":96.676239},{"c":97.315,"h":97.32,"l":96.955,"n":687,"o":96.9567,"t":"2026-10-05T18:00:00Z","v":23746,"vw":97.116858},{"c":97.315,"h":97.36,"l":97.17,"n":806,"o":97.34,"t":"2026-10-05T18:15:00Z","v":28663,"vw":97.292528},{"c":97.18,"h":97.32,"l":97.16,"n":499,"o":97.32,"t":"2026-10-05T18:30:00Z","v":15099,"vw":97.21676},{"c":97.065,"h":97.24,"l":97.04,"n":830,"o":97.15,"t":"2026-10-05T18:45:00Z","v":39964,"vw":97.172027},{"c":97.17,"h":97.2699,"l":96.84,"n":1009,"o":97.055,"t":"2026-10-05T19:00:00Z","v":38200,"vw":97.027685},{"c":97.075,"h":97.26,"l":97.06,"n":900,"o":97.2,"t":"2026-10-05T19:15:00Z","v":35478,"vw":97.172986},{"c":97.17,"h":97.26,"l":97.05,"n":1504,"o":97.075,"t":"2026-10-05T19:30:00Z","v":75749,"vw":97.182942},{"c":96.88,"h":97.16,"l":96.64,"n":2987,"o":97.16,"t":"2026-10-05T19:45:00Z","v":138078,"vw":96.901676},{"c":96.85,"h":96.85,"l":96.85,"n":38,"o":96.85,"t":"2026-10-05T20:00:00Z","v":291462,"vw":96.85},{"c":96.99,"h":97.38,"l":96.5,"n":189,"o":97.26,"t":"2026-10-06T13:30:00Z","v":11254,"vw":97.120431},{"c":97.35,"h":97.35,"l":96.9,"n":285,"o":96.9,"t":"2026-10-06T13:45:00Z","v":9448,"vw":97.138967},{"c":97.46,"h":97.46,"l":97.28,"n":228,"o":97.29,"t":"2026-10-06T14:00:00Z","v":6682,"vw":97.406085},{"c":97.385,"h":97.61,"l":97.34,"n":306,"o":97.37,"t":"2026-10-06T14:15:00Z","v":13322,"vw":97.453157},{"c":97.495,"h":97.595,"l":97.47,"n":252,"o":97.48,"t":"2026-10-06T14:30:00Z","v":10653,"vw":97.542883},{"c":97.485,"h":97.535,"l":97.485,"n":100,"o":97.51,"t":"2026-10-06T14:45:00Z","v":2348,"vw":97.503183},{"c":97.64,"h":97.68,"l":97.56,"n":323,"o":97.56,"t":"2026-10-06T15:00:00Z","v":10256,"vw":97.626982},{"c":97.755,"h":97.825,"l":97.6,"n":286,"o":97.7,"t":"2026-10-06T15:15:00Z","v":6473,"vw":97.726072},{"c":97.51,"h":97.755,"l":97.51,"n":138,"o":97.755,"t":"2026-10-06T15:30:00Z","v":3913,"vw":97.603958},{"c":97.495,"h":97.5371,"l":97.455,"n":125,"o":97.525,"t":"2026-10-06T15:45:00Z","v":2637,"vw":97.503658},{"c":97.62,"h":97.62,"l":97.28,"n":566,"o":97.48,"t":"2026-10-06T16:00:00Z","v":40977,"vw":97.467454},{"c":97.67,"h":97.7,"l":97.52,"n":255,"o":97.63,"t":"2026-10-06T16:15:00Z","v":7225,"vw":97.610815},{"c":97.54,"h":97.765,"l":97.54,"n":308,"o":97.631,"t":"2026-10-06T16:30:00Z","v":15059,"vw":97.668},{"c":97.24,"h":97.52,"l":97.24,"n":331,"o":97.52,"t":"2026-10-06T16:45:00Z","v":7455,"vw":97.343836},{"c":97.345,"h":97.46,"l":97.22,"n":483,"o":97.225,"t":"2026-10-06T17:00:00Z","v":18592,"vw":97.371479},{"c":97.38,"h":97.43,"l":97.2051,"n":294,"o":97.3,"t":"2026-10-06T17:15:00Z","v":11367,"vw":97.298375},{"c":97.4199,"h":97.4199,"l":97.285,"n":348,"o":97.33,"t":"2026-10-06T17:30:00Z","v":10424,"vw":97.340551},{"c":97.33,"h":97.45,"l":97.33,"n":321,"o":97.38,"t":"2026-10-06T17:45:00Z","v":9127,"vw":97.412572},{"c":97.08,"h":97.32,"l":97.08,"n":496,"o":97.32,"t":"2026-10-06T18:00:00Z","v":15358,"vw":97.181382},{"c":96.99,"h":97.095,"l":96.91,"n":507,"o":97.095,"t":"2026-10-06T18:15:00Z","v":17995,"vw":96.972432},{"c":97.0601,"h":97.13,"l":96.93,"n":491,"o":96.99,"t":"2026-10-06T18:30:00Z","v":14899,"vw":97.03861},{"c":97.17,"h":97.23,"l":97.0301,"n":560,"o":97.11,"t":"2026-10-06T18:45:00Z","v":16231,"vw":97.129229},{"c":97.05,"h":97.17,"l":97.05,"n":403,"o":97.17,"t":"2026-10-06T19:00:00Z","v":8799,"vw":97.097589},{"c":96.86,"h":97.12,"l":96.86,"n":701,"o":97.08,"t":"2026-10-06T19:15:00Z","v":21925,"vw":96.972041},{"c":96.81,"h":96.95,"l":96.81,"n":979,"o":96.9,"t":"2026-10-06T19:30:00Z","v":25832,"vw":96.905139},{"c":96.75,"h":96.9194,"l":96.74,"n":2185,"o":96.825,"t":"2026-10-06T19:45:00Z","v":79723,"vw":96.809816},{"c":96.75,"h":96.75,"l":96.75,"n":31,"o":96.75,"t":"2026-10-06T20:00:00Z","v":147620,"vw":96.75},{"c":96.62,"h":97.095,"l":96.58,"n":198,"o":96.75,"t":"2026-10-07T13:30:00Z","v":11672,"vw":96.78053},{"c":95.73,"h":96.91,"l":95.62,"n":401,"o":96.72,"t":"2026-10-07T13:45:00Z","v":25606,"vw":96.110669},{"c":95.7,"h":95.97,"l":95.5955,"n":331,"o":95.5955,"t":"2026-10-07T14:00:00Z","v":10753,"vw":95.790589},{"c":95.7,"h":96.15,"l":95.7,"n":286,"o":95.81,"t":"2026-10-07T14:15:00Z","v":12146,"vw":96.019336},{"c":95.56,"h":95.825,"l":95.56,"n":165,"o":95.72,"t":"2026-10-07T14:30:00Z","v":5737,"vw":95.644706},{"c":95.55,"h":95.68,"l":95.525,"n":265,"o":95.535,"t":"2026-10-07T14:45:00Z","v":5648,"vw":95.607002},{"c":95.32,"h":95.4,"l":95.195,"n":161,"o":95.4,"t":"2026-10-07T15:00:00Z","v":2162,"vw":95.311513},{"c":94.96,"h":95.12,"l":94.93,"n":271,"o":95.12,"t":"2026-10-07T15:15:00Z","v":7544,"vw":94.994869},{"c":94.835,"h":94.96,"l":94.77,"n":342,"o":94.96,"t":"2026-10-07T15:30:00Z","v":7150,"vw":94.854559},{"c":94.79,"h":94.89,"l":94.79,"n":220,"o":94.84,"t":"2026-10-07T15:45:00Z","v":5727,"vw":94.849835},{"c":94.6,"h":94.83,"l":94.56,"n":341,"o":94.83,"t":"2026-10-07T16:00:00Z","v":9374,"vw":94.62417},{"c":94.82,"h":94.82,"l":94.569,"n":324,"o":94.615,"t":"2026-10-07T16:15:00Z","v":11757,"vw":94.631299},{"c":94.715,"h":94.805,"l":94.66,"n":227,"o":94.805,"t":"2026-10-07T16:30:00Z","v":7450,"vw":94.736305},{"c":94.65,"h":94.72,"l":94.43,"n":495,"o":94.72,"t":"2026-10-07T16:45:00Z","v":13610,"vw":94.58396},{"c":94.52,"h":94.65,"l":94.4501,"n":321,"o":94.65,"t":"2026-10-07T17:00:00Z","v":12501,"vw":94.506479},{"c":94.355,"h":94.48,"l":94.285,"n":350,"o":94.48,"t":"2026-10-07T17:15:00Z","v":8334,"vw":94.356477},{"c":94.305,"h":94.42,"l":94.11,"n":527,"o":94.35,"t":"2026-10-07T17:30:00Z","v":16208,"vw":94.294315},{"c":94.585,"h":94.605,"l":94.33,"n":398,"o":94.37,"t":"2026-10-07T17:45:00Z","v":16229,"vw":94.369037},{"c":94.205,"h":94.54,"l":94.085,"n":605,"o":94.51,"t":"2026-10-07T18:00:00Z","v":20969,"vw":94.312095},{"c":94.23,"h":94.25,"l":94.09,"n":513,"o":94.21,"t":"2026-10-07T18:15:00Z","v":20371,"vw":94.190607},{"c":94.16,"h":94.31,"l":94.12,"n":695,"o":94.23,"t":"2026-10-07T18:30:00Z","v":33114,"vw":94.23694},{"c":94.17,"h":94.3546,"l":94.13,"n":731,"o":94.16,"t":"2026-10-07T18:45:00Z","v":21566,"vw":94.235211},{"c":94.21,"h":94.4,"l":94.16,"n":666,"o":94.19,"t":"2026-10-07T19:00:00Z","v":27073,"vw":94.298025},{"c":94.77,"h":94.99,"l":94.24,"n":1177,"o":94.24,"t":"2026-10-07T19:15:00Z","v":50355,"vw":94.641571},{"c":94.7,"h":94.83,"l":94.565,"n":1183,"o":94.79,"t":"2026-10-07T19:30:00Z","v":41840,"vw":94.684548},{"c":94.26,"h":94.73,"l":94.08,"n":3515,"o":94.67,"t":"2026-10-07T19:45:00Z","v":172413,"vw":94.278053},{"c":94.25,"h":94.25,"l":94.25,"n":55,"o":94.25,"t":"2026-10-07T20:00:00Z","v":122441,"vw":94.25},{"c":94.93,"h":94.94,"l":94.165,"n":238,"o":94.36,"t":"2026-10-08T13:30:00Z","v":12016,"vw":94.477662},{"c":95.015,"h":95.3,"l":94.83,"n":200,"o":94.83,"t":"2026-10-08T13:45:00Z","v":9117,"vw":95.056577},{"c":95.15,"h":95.3,"l":94.785,"n":376,"o":95.29,"t":"2026-10-08T14:00:00Z","v":13279,"vw":94.9874},{"c":94.62,"h":95.13,"l":94.61,"n":395,"o":95.12,"t":"2026-10-08T14:15:00Z","v":13142,"vw":94.834547},{"c":94.76,"h":94.86,"l":94.65,"n":438,"o":94.71,"t":"2026-10-08T14:30:00Z","v":19093,"vw":94.756595},{"c":94.87,"h":94.87,"l":94.63,"n":347,"o":94.81,"t":"2026-10-08T14:45:00Z","v":14894,"vw":94.771093},{"c":94.62,"h":94.92,"l":94.62,"n":457,"o":94.815,"t":"2026-10-08T15:00:00Z","v":15660,"vw":94.833597},{"c":94.535,"h":94.6,"l":94.355,"n":512,"o":94.6,"t":"2026-10-08T15:15:00Z","v":21735,"vw":94.474555},{"c":94.53,"h":94.62,"l":94.43,"n":400,"o":94.57,"t":"2026-10-08T15:30:00Z","v":14067,"vw":94.542779},{"c":94.58,"h":94.5845,"l":94.4701,"n":329,"o":94.5125,"t":"2026-10-08T15:45:00Z","v":9780,"vw":94.538759},{"c":94.255,"h":94.6,"l":94.24,"n":573,"o":94.6,"t":"2026-10-08T16:00:00Z","v":18783,"vw":94.457769},{"c":94.125,"h":94.48,"l":94.125,"n":430,"o":94.255,"t":"2026-10-08T16:15:00Z","v":13329,"vw":94.272985},{"c":94.25,"h":94.29,"l":94.06,"n":414,"o":94.09,"t":"2026-10-08T16:30:00Z","v":14780,"vw":94.182911},{"c":94.86,"h":94.86,"l":94.2,"n":570,"o":94.225,"t":"2026-10-08T16:45:00Z","v":18457,"vw":94.408127},{"c":94.915,"h":95.03,"l":94.59,"n":476,"o":94.81,"t":"2026-10-08T17:00:00Z","v":18711,"vw":94.716437},{"c":95.035,"h":95.125,"l":94.915,"n":559,"o":94.915,"t":"2026-10-08T17:15:00Z","v":19333,"vw":95.023686},{"c":95.1,"h":95.12,"l":94.97,"n":530,"o":95.045,"t":"2026-10-08T17:30:00Z","v":19274,"vw":95.028871},{"c":95.06,"h":95.155,"l":94.89,"n":478,"o":95.085,"t":"2026-10-08T17:45:00Z","v":21562,"vw":95.02113},{"c":94.855,"h":95.09,"l":94.815,"n":583,"o":95.055,"t":"2026-10-08T18:00:00Z","v":28807,"vw":94.91029},{"c":94.49,"h":94.86,"l":94.46,"n":542,"o":94.86,"t":"2026-10-08T18:15:00Z","v":20616,"vw":94.638322},{"c":94.73,"h":94.76,"l":94.49,"n":393,"o":94.49,"t":"2026-10-08T18:30:00Z","v":13076,"vw":94.645422},{"c":94.93,"h":94.95,"l":94.7,"n":555,"o":94.7,"t":"2026-10-08T18:45:00Z","v":22742,"vw":94.845075},{"c":95.275,"h":95.3,"l":94.87,"n":633,"o":94.88,"t":"2026-10-08T19:00:00Z","v":19596,"vw":95.064437},{"c":95.03,"h":95.48,"l":95.03,"n":861,"o":95.275,"t":"2026-10-08T19:15:00Z","v":36652,"vw":95.277367},{"c":94.96,"h":95.18,"l":94.96,"n":924,"o":95.03,"t":"2026-10-08T19:30:00Z","v":31739,"vw":95.100081},{"c":95.09,"h":95.24,"l":94.94,"n":2429,"o":94.94,"t":"2026-10-08T19:45:00Z","v":117914,"vw":95.093446},{"c":95.11,"h":95.11,"l":95.1,"n":36,"o":95.1,"t":"2026-10-08T20:00:00Z","v":353520,"vw":95.109992},{"c":94.4,"h":94.91,"l":94.06,"n":184,"o":94.91,"t":"2026-10-09T13:30:00Z","v":9614,"vw":94.62517},{"c":94.04,"h":94.355,"l":94,"n":191,"o":94.355,"t":"2026-10-09T13:45:00Z","v":10852,"vw":94.280082},{"c":94.145,"h":94.44,"l":94.0275,"n":195,"o":94.17,"t":"2026-10-09T14:00:00Z","v":8630,"vw":94.270371},{"c":94.175,"h":94.36,"l":94.165,"n":267,"o":94.165,"t":"2026-10-09T14:15:00Z","v":9924,"vw":94.272985},{"c":94.42,"h":94.42,"l":94.1,"n":270,"o":94.16,"t":"2026-10-09T14:30:00Z","v":13712,"vw":94.211429},{"c":94.2025,"h":94.425,"l":93.97,"n":221,"o":94.42,"t":"2026-10-09T14:45:00Z","v":10456,"vw":94.262143},{"c":94.18,"h":94.22,"l":94.01,"n":300,"o":94.02,"t":"2026-10-09T15:00:00Z","v":19399,"vw":94.090037},{"c":94.28,"h":94.28,"l":94.105,"n":231,"o":94.18,"t":"2026-10-09T15:15:00Z","v":4814,"vw":94.172268},{"c":93.865,"h":94.235,"l":93.86,"n":352,"o":94.235,"t":"2026-10-09T15:30:00Z","v":11477,"vw":94.038969},{"c":93.78,"h":93.87,"l":93.78,"n":244,"o":93.86,"t":"2026-10-09T15:45:00Z","v":4355,"vw":93.823508},{"c":93.97,"h":93.97,"l":93.72,"n":348,"o":93.79,"t":"2026-10-09T16:00:00Z","v":13627,"vw":93.83879},{"c":93.97,"h":94.09,"l":93.94,"n":274,"o":93.97,"t":"2026-10-09T16:15:00Z","v":8132,"vw":93.990181},{"c":94.11,"h":94.16,"l":93.93,"n":322,"o":93.97,"t":"2026-10-09T16:30:00Z","v":12093,"vw":94.037728},{"c":94.33,"h":94.41,"l":94.085,"n":497,"o":94.26,"t":"2026-10-09T16:45:00Z","v":28022,"vw":94.200642},{"c":94.2,"h":94.325,"l":94.15,"n":422,"o":94.325,"t":"2026-10-09T17:00:00Z","v":20132,"vw":94.228358},{"c":94.45,"h":94.45,"l":94.19,"n":431,"o":94.19,"t":"2026-10-09T17:15:00Z","v":26491,"vw":94.274427},{"c":94.335,"h":94.57,"l":94.3,"n":520,"o":94.49,"t":"2026-10-09T17:30:00Z","v":21851,"vw":94.449541},{"c":94.55,"h":94.55,"l":94.395,"n":302,"o":94.41,"t":"2026-10-09T17:45:00Z","v":10109,"vw":94.475134},{"c":94.83,"h":94.91,"l":94.52,"n":513,"o":94.545,"t":"2026-10-09T18:00:00Z","v":23460,"vw":94.726293},{"c":94.91,"h":94.955,"l":94.77,"n":403,"o":94.78,"t":"2026-10-09T18:15:00Z","v":14988,"vw":94.875728},{"c":94.9,"h":95.03,"l":94.88,"n":329,"o":94.895,"t":"2026-10-09T18:30:00Z","v":9658,"vw":94.946867},{"c":95.0875,"h":95.0875,"l":94.88,"n":547,"o":94.885,"t":"2026-10-09T18:45:00Z","v":18908,"vw":94.951906},{"c":95.215,"h":95.37,"l":95.105,"n":616,"o":95.105,"t":"2026-10-09T19:00:00Z","v":22517,"vw":95.244714},{"c":95.23,"h":95.23,"l":95.1,"n":736,"o":95.23,"t":"2026-10-09T19:15:00Z","v":20660,"vw":95.15955},{"c":95.08,"h":95.24,"l":95.08,"n":731,"o":95.23,"t":"2026-10-09T19:30:00Z","v":21945,"vw":95.15042},{"c":95.09,"h":95.59,"l":95.03,"n":2400,"o":95.06,"t":"2026-10-09T19:45:00Z","v":121451,"vw":95.249993},{"c":95.09,"h":95.09,"l":95.09,"n":31,"o":95.09,"t":"2026-10-09T20:00:00Z","v":115156,"vw":95.09},{"c":94.81,"h":94.81,"l":94.81,"n":8,"o":94.81,"t":"2026-10-12T13:15:00Z","v":215,"vw":94.81},{"c":95.855,"h":96.045,"l":95.3,"n":177,"o":95.54,"t":"2026-10-12T13:30:00Z","v":12246,"vw":95.577089},{"c":95.675,"h":95.88,"l":95.635,"n":176,"o":95.855,"t":"2026-10-12T13:45:00Z","v":5144,"vw":95.742082},{"c":96.015,"h":96.16,"l":95.61,"n":309,"o":95.63,"t":"2026-10-12T14:00:00Z","v":10458,"vw":95.891805},{"c":96.17,"h":96.17,"l":95.885,"n":165,"o":95.925,"t":"2026-10-12T14:15:00Z","v":7021,"vw":95.976119},{"c":96.12,"h":96.17,"l":96.065,"n":133,"o":96.17,"t":"2026-10-12T14:30:00Z","v":3559,"vw":96.107875},{"c":96.11,"h":96.24,"l":96.075,"n":264,"o":96.11,"t":"2026-10-12T14:45:00Z","v":6624,"vw":96.160735},{"c":96.5331,"h":96.5331,"l":96.07,"n":237,"o":96.11,"t":"2026-10-12T15:00:00Z","v":7365,"vw":96.325447},{"c":96.455,"h":96.61,"l":96.42,"n":206,"o":96.52,"t":"2026-10-12T15:15:00Z","v":7323,"vw":96.524791},{"c":96.61,"h":96.61,"l":96.465,"n":162,"o":96.465,"t":"2026-10-12T15:30:00Z","v":4493,"vw":96.532813},{"c":96.47,"h":96.61,"l":96.43,"n":259,"o":96.59,"t":"2026-10-12T15:45:00Z","v":9842,"vw":96.515101},{"c":96.435,"h":96.54,"l":96.37,"n":224,"o":96.54,"t":"2026-10-12T16:00:00Z","v":6528,"vw":96.452994},{"c":96.39,"h":96.59,"l":96.3553,"n":274,"o":96.455,"t":"2026-10-12T16:15:00Z","v":19815,"vw":96.471625},{"c":96.37,"h":96.405,"l":96.235,"n":300,"o":96.39,"t":"2026-10-12T16:30:00Z","v":13453,"vw":96.332753},{"c":96.33,"h":96.42,"l":96.32,"n":370,"o":96.36,"t":"2026-10-12T16:45:00Z","v":21964,"vw":96.380299},{"c":96.41,"h":96.445,"l":96.25,"n":349,"o":96.39,"t":"2026-10-12T17:00:00Z","v":13811,"vw":96.368309},{"c":96.395,"h":96.45,"l":96.32,"n":346,"o":96.38,"t":"2026-10-12T17:15:00Z","v":14494,"vw":96.386119},{"c":96.29,"h":96.43,"l":96.29,"n":262,"o":96.395,"t":"2026-10-12T17:30:00Z","v":10057,"vw":96.394589},{"c":96.215,"h":96.27,"l":96.19,"n":199,"o":96.27,"t":"2026-10-12T17:45:00Z","v":7649,"vw":96.231848},{"c":96.23,"h":96.39,"l":96.23,"n":460,"o":96.24,"t":"2026-10-12T18:00:00Z","v":18317,"vw":96.313555},{"c":96.175,"h":96.23,"l":96.01,"n":234,"o":96.215,"t":"2026-10-12T18:15:00Z","v":7292,"vw":96.167717},{"c":96.32,"h":96.355,"l":96.09,"n":326,"o":96.19,"t":"2026-10-12T18:30:00Z","v":14464,"vw":96.232283},{"c":96.28,"h":96.38,"l":96.27,"n":274,"o":96.32,"t":"2026-10-12T18:45:00Z","v":8536,"vw":96.337572},{"c":96.3,"h":96.36,"l":96.24,"n":391,"o":96.285,"t":"2026-10-12T19:00:00Z","v":12048,"vw":96.289833},{"c":96.02,"h":96.305,"l":95.93,"n":455,"o":96.3,"t":"2026-10-12T19:15:00Z","v":15688,"vw":96.126066},{"c":95.755,"h":96.07,"l":95.72,"n":745,"o":96.04,"t":"2026-10-12T19:30:00Z","v":27137,"vw":95.892536},{"c":96.21,"h":96.23,"l":95.77,"n":2090,"o":95.78,"t":"2026-10-12T19:45:00Z","v":87531,"vw":96.013499},{"c":96.22,"h":96.22,"l":96.22,"n":29,"o":96.22,"t":"2026-10-12T20:00:00Z","v":110731,"vw":96.22},{"c":96.72,"h":97.19,"l":96.7,"n":175,"o":96.99,"t":"2026-10-13T13:30:00Z","v":18748,"vw":96.964248},{"c":96.53,"h":96.97,"l":96.53,"n":245,"o":96.91,"t":"2026-10-13T13:45:00Z","v":7873,"vw":96.752117},{"c":96.24,"h":96.36,"l":95.95,"n":197,"o":96.36,"t":"2026-10-13T14:00:00Z","v":6050,"vw":96.169578},{"c":96.45,"h":96.45,"l":96.06,"n":127,"o":96.24,"t":"2026-10-13T14:15:00Z","v":7493,"vw":96.152692},{"c":96.52,"h":96.62,"l":96.36,"n":211,"o":96.46,"t":"2026-10-13T14:30:00Z","v":7742,"vw":96.514396},{"c":96.97,"h":96.97,"l":96.49,"n":193,"o":96.5,"t":"2026-10-13T14:45:00Z","v":6480,"vw":96.71707},{"c":97.21,"h":97.25,"l":96.79,"n":487,"o":96.79,"t":"2026-10-13T15:00:00Z","v":22136,"vw":97.060108},{"c":96.78,"h":97.21,"l":96.78,"n":323,"o":97.21,"t":"2026-10-13T15:15:00Z","v":12507,"vw":96.984947},{"c":96.83,"h":96.89,"l":96.798,"n":154,"o":96.845,"t":"2026-10-13T15:30:00Z","v":3350,"vw":96.841863},{"c":97.045,"h":97.05,"l":96.82,"n":257,"o":96.82,"t":"2026-10-13T15:45:00Z","v":9501,"vw":96.969923},{"c":96.98,"h":97.11,"l":96.93,"n":188,"o":97,"t":"2026-10-13T16:00:00Z","v":4793,"vw":97.013568},{"c":96.83,"h":97.08,"l":96.83,"n":222,"o":97.08,"t":"2026-10-13T16:15:00Z","v":8507,"vw":96.941415},{"c":97.025,"h":97.025,"l":96.81,"n":160,"o":96.82,"t":"2026-10-13T16:30:00Z","v":3861,"vw":96.902789},{"c":97.085,"h":97.1,"l":96.995,"n":206,"o":97.025,"t":"2026-10-13T16:45:00Z","v":6060,"vw":97.045829},{"c":97.25,"h":97.25,"l":97.04,"n":188,"o":97.095,"t":"2026-10-13T17:00:00Z","v":5756,"vw":97.156738},{"c":97.0103,"h":97.25,"l":96.94,"n":330,"o":97.25,"t":"2026-10-13T17:15:00Z","v":8996,"vw":97.05954},{"c":97.14,"h":97.18,"l":97.0101,"n":361,"o":97.045,"t":"2026-10-13T17:30:00Z","v":14434,"vw":97.101663},{"c":97.185,"h":97.29,"l":97.155,"n":346,"o":97.17,"t":"2026-10-13T17:45:00Z","v":8671,"vw":97.199506},{"c":97.405,"h":97.415,"l":97.215,"n":358,"o":97.23,"t":"2026-10-13T18:00:00Z","v":10289,"vw":97.333509},{"c":97.105,"h":97.355,"l":97,"n":511,"o":97.35,"t":"2026-10-13T18:15:00Z","v":16703,"vw":97.226128},{"c":97.225,"h":97.23,"l":97.0925,"n":306,"o":97.095,"t":"2026-10-13T18:30:00Z","v":7773,"vw":97.129119},{"c":97.29,"h":97.29,"l":97.12,"n":253,"o":97.19,"t":"2026-10-13T18:45:00Z","v":6062,"vw":97.227118},{"c":97.305,"h":97.36,"l":97.13,"n":342,"o":97.305,"t":"2026-10-13T19:00:00Z","v":15219,"vw":97.274217},{"c":97.21,"h":97.32,"l":97.2,"n":642,"o":97.29,"t":"2026-10-13T19:15:00Z","v":15259,"vw":97.268051},{"c":96.985,"h":97.24,"l":96.97,"n":607,"o":97.22,"t":"2026-10-13T19:30:00Z","v":13156,"vw":97.121862},{"c":97.276,"h":97.333,"l":96.935,"n":1581,"o":96.985,"t":"2026-10-13T19:45:00Z","v":56792,"vw":97.203903},{"c":97.26,"h":97.26,"l":97.26,"n":31,"o":97.26,"t":"2026-10-13T20:00:00Z","v":214496,"vw":97.26},{"c":96.865,"h":97.84,"l":96.06,"n":126,"o":97.43,"t":"2026-10-14T13:30:00Z","v":8671,"vw":97.324711},{"c":96.81,"h":97.13,"l":96.71,"n":151,"o":96.865,"t":"2026-10-14T13:45:00Z","v":6486,"vw":96.895614},{"c":96.43,"h":96.695,"l":96.28,"n":448,"o":96.67,"t":"2026-10-14T14:00:00Z","v":17329,"vw":96.46192},{"c":96.585,"h":96.67,"l":96.267,"n":281,"o":96.4,"t":"2026-10-14T14:15:00Z","v":7603,"vw":96.488191},{"c":96.42,"h":96.635,"l":96.34,"n":201,"o":96.55,"t":"2026-10-14T14:30:00Z","v":17492,"vw":96.504329},{"c":95.95,"h":96.51,"l":95.95,"n":314,"o":96.32,"t":"2026-10-14T14:45:00Z","v":9784,"vw":96.258761},{"c":95.995,"h":96.1,"l":95.82,"n":296,"o":95.86,"t":"2026-10-14T15:00:00Z","v":9507,"vw":95.991486},{"c":96.39,"h":96.46,"l":95.91,"n":318,"o":95.91,"t":"2026-10-14T15:15:00Z","v":10481,"vw":96.178735},{"c":96.415,"h":96.5,"l":96.375,"n":201,"o":96.375,"t":"2026-10-14T15:30:00Z","v":7043,"vw":96.416779},{"c":96.165,"h":96.43,"l":96.165,"n":204,"o":96.415,"t":"2026-10-14T15:45:00Z","v":7518,"vw":96.326126},{"c":96.48,"h":96.54,"l":96.17,"n":221,"o":96.25,"t":"2026-10-14T16:00:00Z","v":7626,"vw":96.358167},{"c":96.49,"h":96.55,"l":96.39,"n":283,"o":96.47,"t":"2026-10-14T16:15:00Z","v":14905,"vw":96.481292},{"c":96.54,"h":96.67,"l":96.475,"n":254,"o":96.57,"t":"2026-10-14T16:30:00Z","v":8825,"vw":96.581238},{"c":96.505,"h":96.605,"l":96.46,"n":394,"o":96.475,"t":"2026-10-14T16:45:00Z","v":14144,"vw":96.523241},{"c":96.695,"h":96.73,"l":96.495,"n":289,"o":96.57,"t":"2026-10-14T17:00:00Z","v":9745,"vw":96.622066},{"c":96.895,"h":96.895,"l":96.7,"n":430,"o":96.71,"t":"2026-10-14T17:15:00Z","v":17422,"vw":96.82991},{"c":97.075,"h":97.105,"l":96.79,"n":361,"o":96.87,"t":"2026-10-14T17:30:00Z","v":16190,"vw":96.999497},{"c":96.91,"h":97.04,"l":96.85,"n":364,"o":97.04,"t":"2026-10-14T17:45:00Z","v":13256,"vw":96.946579},{"c":96.97,"h":97.01,"l":96.83,"n":350,"o":96.91,"t":"2026-10-14T18:00:00Z","v":9637,"vw":96.929664},{"c":96.98,"h":97.07,"l":96.94,"n":327,"o":97.02,"t":"2026-10-14T18:15:00Z","v":9914,"vw":97.008457},{"c":96.96,"h":96.98,"l":96.85,"n":429,"o":96.9,"t":"2026-10-14T18:30:00Z","v":11741,"vw":96.914811},{"c":96.935,"h":97,"l":96.85,"n":338,"o":96.95,"t":"2026-10-14T18:45:00Z","v":12500,"vw":96.943543},{"c":97.0196,"h":97.14,"l":96.93,"n":426,"o":96.94,"t":"2026-10-14T19:00:00Z","v":15713,"vw":97.011863},{"c":96.785,"h":96.99,"l":96.775,"n":404,"o":96.955,"t":"2026-10-14T19:15:00Z","v":10783,"vw":96.886556},{"c":96.875,"h":96.89,"l":96.785,"n":604,"o":96.785,"t":"2026-10-14T19:30:00Z","v":17828,"vw":96.852725},{"c":97.34,"h":97.37,"l":96.865,"n":2180,"o":96.875,"t":"2026-10-14T19:45:00Z","v":70394,"vw":97.210009},{"c":97.32,"h":97.32,"l":97.32,"n":43,"o":97.32,"t":"2026-10-14T20:00:00Z","v":111484,"vw":97.32},{"c":97.98,"h":97.98,"l":97.98,"n":1,"o":97.98,"t":"2026-10-15T12:15:00Z","v":103,"vw":97.98},{"c":98.97,"h":99.65,"l":98,"n":250,"o":98.79,"t":"2026-10-15T13:30:00Z","v":9755,"vw":98.926542},{"c":99.68,"h":99.695,"l":98.88,"n":271,"o":98.88,"t":"2026-10-15T13:45:00Z","v":8430,"vw":99.342777},{"c":99.27,"h":99.68,"l":99.05,"n":356,"o":99.68,"t":"2026-10-15T14:00:00Z","v":8548,"vw":99.320418},{"c":99.1,"h":99.435,"l":99.07,"n":280,"o":99.345,"t":"2026-10-15T14:15:00Z","v":5979,"vw":99.301979},{"c":98.68,"h":99.37,"l":98.68,"n":372,"o":99.1,"t":"2026-10-15T14:30:00Z","v":8847,"vw":99.168927},{"c":98.39,"h":98.78,"l":98.39,"n":547,"o":98.78,"t":"2026-10-15T14:45:00Z","v":9844,"vw":98.57856},{"c":98.44,"h":98.63,"l":98.42,"n":389,"o":98.53,"t":"2026-10-15T15:00:00Z","v":5816,"vw":98.537385},{"c":98.37,"h":98.43,"l":98.255,"n":274,"o":98.43,"t":"2026-10-15T15:15:00Z","v":4055,"vw":98.360599},{"c":98.46,"h":98.519529,"l":98.4,"n":245,"o":98.5,"t":"2026-10-15T15:30:00Z","v":4357,"vw":98.470188},{"c":98.25,"h":98.49,"l":98.2249,"n":300,"o":98.456328,"t":"2026-10-15T15:45:00Z","v":5050,"vw":98.308675},{"c":98.215,"h":98.215,"l":98.0601,"n":120,"o":98.15,"t":"2026-10-15T16:00:00Z","v":3340,"vw":98.14047},{"c":98.275,"h":98.36,"l":98.18,"n":350,"o":98.23,"t":"2026-10-15T16:15:00Z","v":7169,"vw":98.276855},{"c":98.24,"h":98.34,"l":98.24,"n":145,"o":98.285,"t":"2026-10-15T16:30:00Z","v":3942,"vw":98.294211},{"c":98.26,"h":98.26,"l":98.08,"n":201,"o":98.195,"t":"2026-10-15T16:45:00Z","v":3837,"vw":98.197661},{"c":98.1,"h":98.28,"l":98.04,"n":336,"o":98.215,"t":"2026-10-15T17:00:00Z","v":9840,"vw":98.226337},{"c":98.21,"h":98.22,"l":98.055,"n":237,"o":98.055,"t":"2026-10-15T17:15:00Z","v":4957,"vw":98.146502},{"c":98.12,"h":98.14,"l":98.05,"n":261,"o":98.14,"t":"2026-10-15T17:30:00Z","v":8098,"vw":98.093102},{"c":98.1,"h":98.29,"l":98.05,"n":380,"o":98.122,"t":"2026-10-15T17:45:00Z","v":12636,"vw":98.123893},{"c":97.955,"h":98.16,"l":97.955,"n":477,"o":98.07,"t":"2026-10-15T18:00:00Z","v":14041,"vw":98.058258},{"c":97.975,"h":98.17,"l":97.975,"n":450,"o":98.02,"t":"2026-10-15T18:15:00Z","v":15277,"vw":98.067317},{"c":97.8,"h":98.01,"l":97.79,"n":387,"o":98,"t":"2026-10-15T18:30:00Z","v":13528,"vw":97.942636},{"c":97.825,"h":97.94,"l":97.69,"n":351,"o":97.75,"t":"2026-10-15T18:45:00Z","v":9441,"vw":97.826215},{"c":97.62,"h":97.84,"l":97.595,"n":502,"o":97.77,"t":"2026-10-15T19:00:00Z","v":12653,"vw":97.732739},{"c":97.14,"h":97.66,"l":97.12,"n":735,"o":97.64,"t":"2026-10-15T19:15:00Z","v":21949,"vw":97.361805},{"c":97.345,"h":97.36,"l":97.12,"n":1088,"o":97.14,"t":"2026-10-15T19:30:00Z","v":31671,"vw":97.224535},{"c":97.285,"h":97.46,"l":97.24,"n":1967,"o":97.35,"t":"2026-10-15T19:45:00Z","v":61684,"vw":97.368714},{"c":97.27,"h":97.27,"l":97.27,"n":59,"o":97.27,"t":"2026-10-15T20:00:00Z","v":90545,"vw":97.27},{"c":98.9,"h":98.9,"l":98,"n":196,"o":98,"t":"2026-10-16T13:30:00Z","v":11017,"vw":98.318343},{"c":99.14,"h":99.29,"l":98.74,"n":410,"o":99.13,"t":"2026-10-16T13:45:00Z","v":9524,"vw":99.041157},{"c":98.715,"h":99.16,"l":98.61,"n":253,"o":99.16,"t":"2026-10-16T14:00:00Z","v":5591,"vw":98.797304},{"c":98.75,"h":98.75,"l":98.46,"n":242,"o":98.57,"t":"2026-10-16T14:15:00Z","v":7180,"vw":98.562552},{"c":98.6608,"h":98.74,"l":98.65,"n":222,"o":98.675,"t":"2026-10-16T14:30:00Z","v":4969,"vw":98.692771},{"c":98.52,"h":98.54,"l":98.1521,"n":368,"o":98.54,"t":"2026-10-16T14:45:00Z","v":26635,"vw":98.386236},{"c":98.85,"h":98.875,"l":98.64,"n":415,"o":98.64,"t":"2026-10-16T15:00:00Z","v":9614,"vw":98.771948},{"c":98.65,"h":98.84,"l":98.64,"n":336,"o":98.84,"t":"2026-10-16T15:15:00Z","v":6580,"vw":98.710847},{"c":98.435,"h":98.6,"l":98.41,"n":341,"o":98.57,"t":"2026-10-16T15:30:00Z","v":9577,"vw":98.461834},{"c":98.45,"h":98.6799,"l":98.45,"n":445,"o":98.5,"t":"2026-10-16T15:45:00Z","v":10871,"vw":98.599843},{"c":98.33,"h":98.485,"l":98.33,"n":114,"o":98.485,"t":"2026-10-16T16:00:00Z","v":2277,"vw":98.415},{"c":98.41,"h":98.44,"l":98.27,"n":347,"o":98.3,"t":"2026-10-16T16:15:00Z","v":9109,"vw":98.354878},{"c":98.285,"h":98.42,"l":98.15,"n":216,"o":98.42,"t":"2026-10-16T16:30:00Z","v":8459,"vw":98.317925},{"c":98.275,"h":98.3299,"l":98.235,"n":289,"o":98.27,"t":"2026-10-16T16:45:00Z","v":7460,"vw":98.287717},{"c":97.915,"h":98.29,"l":97.86,"n":414,"o":98.29,"t":"2026-10-16T17:00:00Z","v":13808,"vw":98.039108},{"c":97.76,"h":98.05,"l":97.68,"n":765,"o":97.945,"t":"2026-10-16T17:15:00Z","v":48770,"vw":97.776922},{"c":97.92,"h":97.92,"l":97.71,"n":341,"o":97.765,"t":"2026-10-16T17:30:00Z","v":11839,"vw":97.778652},{"c":97.88,"h":97.925,"l":97.81,"n":231,"o":97.92,"t":"2026-10-16T17:45:00Z","v":7948,"vw":97.850293},{"c":97.53,"h":97.88,"l":97.53,"n":284,"o":97.88,"t":"2026-10-16T18:00:00Z","v":9022,"vw":97.696868},{"c":97.58,"h":97.62,"l":97.47,"n":302,"o":97.53,"t":"2026-10-16T18:15:00Z","v":11413,"vw":97.564872},{"c":97.74,"h":97.74,"l":97.515,"n":446,"o":97.56,"t":"2026-10-16T18:30:00Z","v":12300,"vw":97.621351},{"c":97.805,"h":97.84,"l":97.76,"n":407,"o":97.77,"t":"2026-10-16T18:45:00Z","v":15635,"vw":97.797309},{"c":97.8099,"h":97.885,"l":97.76,"n":503,"o":97.79,"t":"2026-10-16T19:00:00Z","v":18134,"vw":97.815181},{"c":97.81,"h":97.86,"l":97.765,"n":455,"o":97.78,"t":"2026-10-16T19:15:00Z","v":15391,"vw":97.808695},{"c":98.09,"h":98.13,"l":97.81,"n":977,"o":97.81,"t":"2026-10-16T19:30:00Z","v":38701,"vw":98.006336},{"c":97.9,"h":98.14,"l":97.82,"n":1666,"o":98.1,"t":"2026-10-16T19:45:00Z","v":61854,"vw":97.968045},{"c":97.93,"h":97.93,"l":97.93,"n":42,"o":97.93,"t":"2026-10-16T20:00:00Z","v":146558,"vw":97.93},{"c":97.93,"h":97.93,"l":97.93,"n":1,"o":97.93,"t":"2026-10-16T20:15:00Z","v":1306,"vw":97.93},{"c":97.17,"h":97.6,"l":97,"n":111,"o":97.35,"t":"2026-10-19T13:30:00Z","v":12808,"vw":97.32199},{"c":97.21,"h":97.32,"l":96.975,"n":166,"o":97.32,"t":"2026-10-19T13:45:00Z","v":10606,"vw":97.111711},{"c":97.27,"h":97.57,"l":97.04,"n":232,"o":97.16,"t":"2026-10-19T14:00:00Z","v":19229,"vw":97.24232},{"c":97.23,"h":97.49,"l":97.21,"n":311,"o":97.36,"t":"2026-10-19T14:15:00Z","v":13343,"vw":97.298092},{"c":96.8,"h":97.35,"l":96.8,"n":409,"o":97.28,"t":"2026-10-19T14:30:00Z","v":31891,"vw":96.960696},{"c":96.69,"h":96.69,"l":96.51,"n":204,"o":96.63,"t":"2026-10-19T14:45:00Z","v":6463,"vw":96.566682},{"c":96.78,"h":96.78,"l":96.63,"n":180,"o":96.66,"t":"2026-10-19T15:00:00Z","v":11941,"vw":96.682678},{"c":96.675,"h":96.84,"l":96.61,"n":266,"o":96.78,"t":"2026-10-19T15:15:00Z","v":10133,"vw":96.673949},{"c":96.515,"h":96.675,"l":96.515,"n":237,"o":96.675,"t":"2026-10-19T15:30:00Z","v":8434,"vw":96.622677},{"c":96.5185,"h":96.56,"l":96.47,"n":178,"o":96.54,"t":"2026-10-19T15:45:00Z","v":3667,"vw":96.517023},{"c":96.4,"h":96.51,"l":96.2501,"n":306,"o":96.49,"t":"2026-10-19T16:00:00Z","v":9515,"vw":96.359612},{"c":96.295,"h":96.46,"l":96.28,"n":324,"o":96.28,"t":"2026-10-19T16:15:00Z","v":10496,"vw":96.383218},{"c":96.2812,"h":96.38,"l":96.275,"n":255,"o":96.33,"t":"2026-10-19T16:30:00Z","v":9336,"vw":96.317623},{"c":96.3,"h":96.375,"l":96.25,"n":280,"o":96.31,"t":"2026-10-19T16:45:00Z","v":7321,"vw":96.309861},{"c":96.37,"h":96.52,"l":96.33,"n":274,"o":96.35,"t":"2026-10-19T17:00:00Z","v":7149,"vw":96.422635},{"c":96.3075,"h":96.36,"l":96.27,"n":232,"o":96.34,"t":"2026-10-19T17:15:00Z","v":10230,"vw":96.306793},{"c":96.295,"h":96.33,"l":96.22,"n":327,"o":96.305,"t":"2026-10-19T17:30:00Z","v":9564,"vw":96.2865},{"c":96.345,"h":96.37,"l":96.29,"n":235,"o":96.37,"t":"2026-10-19T17:45:00Z","v":4977,"vw":96.343413},{"c":96.25,"h":96.41,"l":96.25,"n":401,"o":96.41,"t":"2026-10-19T18:00:00Z","v":10664,"vw":96.331486},{"c":96.295,"h":96.32,"l":96.175,"n":342,"o":96.22,"t":"2026-10-19T18:15:00Z","v":7357,"vw":96.266585},{"c":96.23,"h":96.33,"l":96.2,"n":326,"o":96.3,"t":"2026-10-19T18:30:00Z","v":9800,"vw":96.267495},{"c":96.19,"h":96.28,"l":96.18,"n":255,"o":96.18,"t":"2026-10-19T18:45:00Z","v":6556,"vw":96.227172},{"c":96.14,"h":96.285,"l":96.1016,"n":584,"o":96.21,"t":"2026-10-19T19:00:00Z","v":18511,"vw":96.238061},{"c":96.055,"h":96.15,"l":96.055,"n":655,"o":96.14,"t":"2026-10-19T19:15:00Z","v":13569,"vw":96.100633},{"c":96.235,"h":96.25,"l":96.03,"n":765,"o":96.055,"t":"2026-10-19T19:30:00Z","v":20530,"vw":96.138031},{"c":96.31,"h":96.37,"l":96.14,"n":1960,"o":96.23,"t":"2026-10-19T19:45:00Z","v":65973,"vw":96.280013},{"c":96.27,"h":96.27,"l":96.27,"n":51,"o":96.27,"t":"2026-10-19T20:00:00Z","v":96837,"vw":96.27},{"c":97.09,"h":97.74,"l":96.36,"n":163,"o":97.03,"t":"2026-10-20T13:30:00Z","v":17382,"vw":97.051629},{"c":97.75,"h":97.82,"l":97.38,"n":222,"o":97.49,"t":"2026-10-20T13:45:00Z","v":5441,"vw":97.608949},{"c":97.39,"h":97.93,"l":97.39,"n":498,"o":97.83,"t":"2026-10-20T14:00:00Z","v":14507,"vw":97.658194},{"c":97.42,"h":97.55,"l":97.34,"n":380,"o":97.44,"t":"2026-10-20T14:15:00Z","v":9272,"vw":97.447175},{"c":97.44,"h":97.63,"l":97.4,"n":362,"o":97.4,"t":"2026-10-20T14:30:00Z","v":6939,"vw":97.499283},{"c":97.53,"h":97.56,"l":97.455,"n":339,"o":97.46,"t":"2026-10-20T14:45:00Z","v":9878,"vw":97.505942},{"c":97.205,"h":97.495,"l":97.18,"n":400,"o":97.495,"t":"2026-10-20T15:00:00Z","v":8904,"vw":97.336632},{"c":96.81,"h":97.29,"l":96.81,"n":228,"o":97.145,"t":"2026-10-20T15:15:00Z","v":5528,"vw":97.056845},{"c":96.805,"h":96.88,"l":96.735,"n":389,"o":96.81,"t":"2026-10-20T15:30:00Z","v":10418,"vw":96.809876},{"c":96.8,"h":96.9,"l":96.67,"n":399,"o":96.805,"t":"2026-10-20T15:45:00Z","v":9791,"vw":96.79284},{"c":96.87,"h":96.87,"l":96.739,"n":205,"o":96.77,"t":"2026-10-20T16:00:00Z","v":5523,"vw":96.786667},{"c":96.72,"h":96.87,"l":96.66,"n":350,"o":96.87,"t":"2026-10-20T16:15:00Z","v":10744,"vw":96.740167},{"c":97.03,"h":97.03,"l":96.75,"n":445,"o":96.76,"t":"2026-10-20T16:30:00Z","v":16233,"vw":96.879981},{"c":96.94,"h":97.0299,"l":96.815,"n":464,"o":97.02,"t":"2026-10-20T16:45:00Z","v":18132,"vw":96.909069},{"c":96.7935,"h":96.97,"l":96.7935,"n":367,"o":96.94,"t":"2026-10-20T17:00:00Z","v":8900,"vw":96.898723},{"c":96.61,"h":96.81,"l":96.605,"n":448,"o":96.81,"t":"2026-10-20T17:15:00Z","v":16081,"vw":96.668268},{"c":96.48,"h":96.7,"l":96.45,"n":367,"o":96.66,"t":"2026-10-20T17:30:00Z","v":12831,"vw":96.613698},{"c":96.62,"h":96.68,"l":96.495,"n":372,"o":96.5,"t":"2026-10-20T17:45:00Z","v":10956,"vw":96.595074},{"c":96.46,"h":96.664,"l":96.46,"n":361,"o":96.585,"t":"2026-10-20T18:00:00Z","v":11393,"vw":96.557932},{"c":96.505,"h":96.585,"l":96.43,"n":445,"o":96.48,"t":"2026-10-20T18:15:00Z","v":12439,"vw":96.492783},{"c":96.61,"h":96.6803,"l":96.45,"n":538,"o":96.53,"t":"2026-10-20T18:30:00Z","v":19905,"vw":96.58274},{"c":96.625,"h":96.65,"l":96.55,"n":437,"o":96.605,"t":"2026-10-20T18:45:00Z","v":18393,"vw":96.589382},{"c":96.575,"h":96.62,"l":96.51,"n":459,"o":96.585,"t":"2026-10-20T19:00:00Z","v":15590,"vw":96.574435},{"c":96.78,"h":96.83,"l":96.52,"n":774,"o":96.58,"t":"2026-10-20T19:15:00Z","v":22282,"vw":96.662805},{"c":96.775,"h":96.81,"l":96.68,"n":1003,"o":96.77,"t":"2026-10-20T19:30:00Z","v":31932,"vw":96.749312},{"c":96.84,"h":96.91,"l":96.72,"n":2234,"o":96.765,"t":"2026-10-20T19:45:00Z","v":78917,"vw":96.813978},{"c":96.82,"h":96.82,"l":96.82,"n":34,"o":96.82,"t":"2026-10-20T20:00:00Z","v":94355,"vw":96.82},{"c":96.23,"h":96.83,"l":95.93,"n":155,"o":96.66,"t":"2026-10-21T13:30:00Z","v":8678,"vw":96.585478},{"c":96.415,"h":96.57,"l":96.1801,"n":289,"o":96.345,"t":"2026-10-21T13:45:00Z","v":12464,"vw":96.44216},{"c":95.925,"h":96.34,"l":95.83,"n":313,"o":96.34,"t":"2026-10-21T14:00:00Z","v":11171,"vw":96.067225},{"c":95.5299,"h":95.935,"l":95.47,"n":486,"o":95.915,"t":"2026-10-21T14:15:00Z","v":13031,"vw":95.769916},{"c":95.63,"h":95.78,"l":95.39,"n":498,"o":95.445,"t":"2026-10-21T14:30:00Z","v":13907,"vw":95.573375},{"c":95.485,"h":95.64,"l":95.47,"n":359,"o":95.54,"t":"2026-10-21T14:45:00Z","v":9462,"vw":95.592527},{"c":95.485,"h":95.5945,"l":95.4,"n":222,"o":95.4,"t":"2026-10-21T15:00:00Z","v":3946,"vw":95.497605},{"c":95.525,"h":95.62,"l":95.465,"n":158,"o":95.465,"t":"2026-10-21T15:15:00Z","v":2728,"vw":95.544524},{"c":95.48,"h":95.65,"l":95.45,"n":355,"o":95.56,"t":"2026-10-21T15:30:00Z","v":6790,"vw":95.564187},{"c":95.62,"h":95.77,"l":95.53,"n":356,"o":95.53,"t":"2026-10-21T15:45:00Z","v":16347,"vw":95.679801},{"c":95.61,"h":95.645,"l":95.52,"n":354,"o":95.6,"t":"2026-10-21T16:00:00Z","v":6551,"vw":95.58672},{"c":95.62,"h":95.67,"l":95.505,"n":382,"o":95.61,"t":"2026-10-21T16:15:00Z","v":8403,"vw":95.604847},{"c":95.51,"h":95.645,"l":95.49,"n":483,"o":95.645,"t":"2026-10-21T16:30:00Z","v":19848,"vw":95.570471},{"c":95.47,"h":95.53,"l":95.43,"n":465,"o":95.505,"t":"2026-10-21T16:45:00Z","v":16474,"vw":95.481384},{"c":95.435,"h":95.465,"l":95.42,"n":237,"o":95.465,"t":"2026-10-21T17:00:00Z","v":4970,"vw":95.446378},{"c":95.375,"h":95.44,"l":95.34,"n":551,"o":95.44,"t":"2026-10-21T17:15:00Z","v":14016,"vw":95.396243},{"c":95.31,"h":95.44,"l":95.28,"n":627,"o":95.375,"t":"2026-10-21T17:30:00Z","v":19511,"vw":95.371276},{"c":95.11,"h":95.305,"l":95.11,"n":507,"o":95.305,"t":"2026-10-21T17:45:00Z","v":17310,"vw":95.202866},{"c":95.3,"h":95.3,"l":95.18,"n":491,"o":95.19,"t":"2026-10-21T18:00:00Z","v":17648,"vw":95.23154},{"c":95.37,"h":95.41,"l":95.31,"n":576,"o":95.31,"t":"2026-10-21T18:15:00Z","v":17025,"vw":95.353601},{"c":95.38,"h":95.41,"l":95.3389,"n":425,"o":95.375,"t":"2026-10-21T18:30:00Z","v":13917,"vw":95.372841},{"c":95.26,"h":95.445,"l":95.26,"n":739,"o":95.37,"t":"2026-10-21T18:45:00Z","v":23144,"vw":95.345471},{"c":95.3,"h":95.33,"l":95.22,"n":438,"o":95.25,"t":"2026-10-21T19:00:00Z","v":11348,"vw":95.279008},{"c":95.32,"h":95.37,"l":95.27,"n":700,"o":95.28,"t":"2026-10-21T19:15:00Z","v":24490,"vw":95.331151},{"c":95.385,"h":95.42,"l":95.13,"n":1010,"o":95.31,"t":"2026-10-21T19:30:00Z","v":43591,"vw":95.256176},{"c":95.7,"h":95.705,"l":95.385,"n":1956,"o":95.385,"t":"2026-10-21T19:45:00Z","v":68696,"vw":95.559828},{"c":95.68,"h":95.68,"l":95.68,"n":34,"o":95.68,"t":"2026-10-21T20:00:00Z","v":106756,"vw":95.68},{"c":96.1067,"h":96.25,"l":95.68,"n":46,"o":95.99,"t":"2026-10-22T13:30:00Z","v":6134,"vw":96.003786},{"c":95.81,"h":96.18,"l":95.745,"n":299,"o":96.18,"t":"2026-10-22T13:45:00Z","v":14938,"vw":96.063553},{"c":95.855,"h":96.03,"l":95.617,"n":821,"o":95.81,"t":"2026-10-22T14:00:00Z","v":65792,"vw":95.841347},{"c":95.915,"h":96.11,"l":95.76,"n":981,"o":95.84,"t":"2026-10-22T14:15:00Z","v":47521,"vw":95.931635},{"c":95.995,"h":96.05,"l":95.737,"n":442,"o":95.92,"t":"2026-10-22T14:30:00Z","v":16632,"vw":95.91752},{"c":95.89,"h":96.2,"l":95.89,"n":466,"o":96.075,"t":"2026-10-22T14:45:00Z","v":14811,"vw":96.006059},{"c":96.38,"h":96.41,"l":95.925,"n":358,"o":95.955,"t":"2026-10-22T15:00:00Z","v":11457,"vw":96.222407},{"c":96.465,"h":96.465,"l":96.26,"n":400,"o":96.29,"t":"2026-10-22T15:15:00Z","v":12395,"vw":96.324623},{"c":96.495,"h":96.6,"l":96.465,"n":318,"o":96.54,"t":"2026-10-22T15:30:00Z","v":10332,"vw":96.521235},{"c":96.75,"h":96.75,"l":96.39,"n":532,"o":96.455,"t":"2026-10-22T15:45:00Z","v":22392,"vw":96.502196},{"c":96.855,"h":97.01,"l":96.755,"n":327,"o":96.755,"t":"2026-10-22T16:00:00Z","v":11033,"vw":96.867336},{"c":97.1,"h":97.155,"l":96.8082,"n":340,"o":96.94,"t":"2026-10-22T16:15:00Z","v":15598,"vw":97.019669},{"c":97.02,"h":97.14,"l":96.8,"n":478,"o":97.1,"t":"2026-10-22T16:30:00Z","v":17169,"vw":97.02018},{"c":97.18,"h":97.245,"l":96.96,"n":420,"o":97.06,"t":"2026-10-22T16:45:00Z","v":13439,"vw":97.095553},{"c":97.04,"h":97.16,"l":96.99,"n":245,"o":97.16,"t":"2026-10-22T17:00:00Z","v":5908,"vw":97.05292},{"c":96.935,"h":97.04,"l":96.76,"n":601,"o":97.04,"t":"2026-10-22T17:15:00Z","v":19926,"vw":96.883282},{"c":97.04,"h":97.04,"l":96.86,"n":439,"o":96.96,"t":"2026-10-22T17:30:00Z","v":16067,"vw":96.959582},{"c":97.365,"h":97.365,"l":97.02,"n":541,"o":97.08,"t":"2026-10-22T17:45:00Z","v":25833,"vw":97.134266},{"c":97.405,"h":97.405,"l":97.21,"n":586,"o":97.365,"t":"2026-10-22T18:00:00Z","v":17716,"vw":97.338911},{"c":97.59,"h":97.6,"l":97.38,"n":497,"o":97.41,"t":"2026-10-22T18:15:00Z","v":10701,"vw":97.493112},{"c":97.4,"h":97.67,"l":97.32,"n":429,"o":97.595,"t":"2026-10-22T18:30:00Z","v":12222,"vw":97.429105},{"c":97.36,"h":97.5,"l":97.18,"n":631,"o":97.44,"t":"2026-10-22T18:45:00Z","v":16001,"vw":97.367978},{"c":97.4,"h":97.44,"l":97.29,"n":749,"o":97.365,"t":"2026-10-22T19:00:00Z","v":21646,"vw":97.365107},{"c":97.39,"h":97.52,"l":97.27,"n":829,"o":97.37,"t":"2026-10-22T19:15:00Z","v":18550,"vw":97.400755},{"c":97.12,"h":97.365,"l":97.07,"n":1215,"o":97.365,"t":"2026-10-22T19:30:00Z","v":42906,"vw":97.179297},{"c":97.17,"h":97.48,"l":97.01,"n":3572,"o":97.09,"t":"2026-10-22T19:45:00Z","v":157358,"vw":97.27987},{"c":97.18,"h":97.18,"l":97.18,"n":36,"o":97.18,"t":"2026-10-22T20:00:00Z","v":324903,"vw":97.18}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":140.6079152370842,"iv":0.9202068939391629,"gamma":0.006973386981919999,"theta":-0.07738177627120307,"vega":0.04802789045181916,"rho":0.006683755794737028,"breakevenPct":45.79431491776514},{"delta":0.15,"premium":1.0153783795253504,"strike":116.05675692880256,"iv":0.5325312660813223,"gamma":0.01736243426551991,"theta":-0.058567192606523696,"vega":0.0635175447707817,"rho":0.010322195038667891,"breakevenPct":20.469371587083657},{"delta":0.2,"premium":0.8662186980082678,"strike":104.87119156872416,"iv":0.2913312477885081,"gamma":0.03487023610843819,"theta":-0.0406279849587389,"vega":0.07614415752027535,"rho":0.013851312551954952,"breakevenPct":8.805731906495602},{"delta":0.25,"premium":1.2443801007233894,"strike":103.68943718523941,"iv":0.29823778641332416,"gamma":0.037157903233999034,"theta":-0.045958410732941005,"vega":0.0834357253222464,"rho":0.017382079956481847,"breakevenPct":7.978820010251895},{"delta":0.3,"premium":1.6225415034385113,"strike":102.50768280175465,"iv":0.30514432503814026,"gamma":0.03944557035955988,"theta":-0.05128883650714312,"vega":0.09072729312421744,"rho":0.020912847361008742,"breakevenPct":7.1519081140081875},{"delta":0.35,"premium":2.000702906153633,"strike":101.3259284182699,"iv":0.3120508636629563,"gamma":0.04173323748512073,"theta":-0.05661926228134523,"vega":0.09801886092618849,"rho":0.024443614765535637,"breakevenPct":6.32499621776448},{"delta":0.4,"premium":2.378864308868755,"strike":100.14417403478514,"iv":0.3189574022877724,"gamma":0.044020904610681574,"theta":-0.06194968805554735,"vega":0.10531042872815954,"rho":0.027974382170062533,"breakevenPct":5.498084321520771},{"delta":0.45,"premium":2.8267549526270455,"strike":99.05469422911284,"iv":0.314714254952627,"gamma":0.04475374677002584,"theta":-0.06173031869078381,"vega":0.10551937984496124,"rho":0.031468679169160935,"breakevenPct":4.837877322226662},{"delta":0.5,"premium":3.2843346253229972,"strike":97.9780361757106,"iv":0.30892183462532297,"gamma":0.04527054263565891,"theta":-0.06073979328165375,"vega":0.10474418604651163,"rho":0.03495790852650276,"breakevenPct":4.200834329114614},{"delta":0.55,"premium":3.7419142980189495,"strike":96.90137812230836,"iv":0.30312941429801893,"gamma":0.04578733850129199,"theta":-0.05974926787252369,"vega":0.10396899224806201,"rho":0.038447137883844594,"breakevenPct":3.563791336002566},{"delta":0.6,"premium":4.199493970714901,"strike":95.82472006890612,"iv":0.2973369939707149,"gamma":0.046304134366925064,"theta":-0.05875874246339363,"vega":0.1031937984496124,"rho":0.04193636724118641,"breakevenPct":2.9267483428905194},{"delta":0.65,"premium":4.747597526165557,"strike":94.72169362511893,"iv":0.29253263558515696,"gamma":0.04576489058039961,"theta":-0.0569813986679353,"vega":0.10046817316841103,"rho":0.04537826412334671,"breakevenPct":2.355722526532703},{"delta":0.7,"premium":5.592031398667935,"strike":93.53235014272121,"iv":0.290962702188392,"gamma":0.041768696479543295,"theta":-0.05262840152235966,"vega":0.09135780209324454,"rho":0.04866521794572473,"breakevenPct":2.000804220404551},{"delta":0.75,"premium":6.436465271170313,"strike":92.3430066603235,"iv":0.289392768791627,"gamma":0.03777250237868696,"theta":-0.048275404376784015,"vega":0.08224743101807802,"rho":0.05195217176810275,"breakevenPct":1.6458859142763986},{"delta":0.8,"premium":7.280899143672693,"strike":91.15366317792578,"iv":0.28782283539486203,"gamma":0.03377630827783064,"theta":-0.04392240723120837,"vega":0.0731370599429115,"rho":0.055239125590480775,"breakevenPct":1.2909676081482462},{"delta":0.85,"premium":8.247590361445777,"strike":89.84939759036145,"iv":0.2897246987951806,"gamma":0.029487349397590377,"theta":-0.03975722891566265,"vega":0.06383012048192772,"rho":0.058435729936192886,"breakevenPct":0.9435973984433182},{"delta":0.9,"premium":13.386244204018555,"strike":84.60587326120556,"iv":0.40776692426584255,"gamma":0.015884698608964444,"theta":-0.04138979907264296,"vega":0.048001081916537854,"rho":0.05853339042213784,"breakevenPct":0.8356837468862979}],"put":[{"delta":0.1,"premium":1.1484062321811657,"strike":74.84062321811658,"iv":0.8045253796081064,"gamma":0.007980905744891305,"theta":-0.06534573994197437,"vega":0.048022620412143384,"rho":-0.008852849790219282,"breakevenPct":24.16935893606154},{"delta":0.15,"premium":1.3530573478824945,"strike":82.94449565378557,"iv":0.5967312142158279,"gamma":0.014481701393353925,"theta":-0.06306122012680779,"vega":0.06358020848279446,"rho":-0.01300816991931005,"breakevenPct":16.040915511521856},{"delta":0.2,"premium":1.1374109263657959,"strike":90.05641330166272,"iv":0.3543652019002375,"gamma":0.028781650831353922,"theta":-0.0445688242280285,"vega":0.07650350356294537,"rho":-0.01701605458123167,"breakevenPct":8.500717868597546},{"delta":0.25,"premium":1.4640142517814727,"strike":91.54097387173397,"iv":0.34029156769596197,"gamma":0.033561935866983375,"theta":-0.04637998812351544,"vega":0.08449043942992875,"rho":-0.02125337994414648,"breakevenPct":7.309158654092932},{"delta":0.3,"premium":1.7906175771971498,"strike":93.02553444180522,"iv":0.3262179334916865,"gamma":0.03834222090261283,"theta":-0.04819115201900237,"vega":0.0924773752969121,"rho":-0.02549070530706129,"breakevenPct":6.117599439588318},{"delta":0.35,"premium":2.117220902612827,"strike":94.51009501187649,"iv":0.31214429928741094,"gamma":0.043122505938242274,"theta":-0.05000231591448931,"vega":0.10046431116389548,"rho":-0.029728030669976098,"breakevenPct":4.926040225083704},{"delta":0.4,"premium":2.506151263823065,"strike":95.66153238546603,"iv":0.30179759083728275,"gamma":0.045745221169036336,"theta":-0.049276935229067925,"vega":0.10325876777251185,"rho":-0.03396362934661089,"breakevenPct":4.141406542865847},{"delta":0.45,"premium":2.9257800157977885,"strike":96.64889415481832,"iv":0.29328653238546604,"gamma":0.047305252764612955,"theta":-0.04730221169036335,"vega":0.1034957345971564,"rho":-0.03819837756582418,"breakevenPct":3.557198869087738},{"delta":0.5,"premium":3.3454087677725113,"strike":97.63625592417061,"iv":0.2847754739336493,"gamma":0.048865284360189574,"theta":-0.04532748815165877,"vega":0.10373270142180095,"rho":-0.04243312578503746,"breakevenPct":2.9729911953096284},{"delta":0.55,"premium":3.7650375197472354,"strike":98.6236176935229,"iv":0.27626441548183256,"gamma":0.050425315955766194,"theta":-0.04335276461295418,"vega":0.1039696682464455,"rho":-0.04666787400425075,"breakevenPct":2.388783521531518},{"delta":0.6,"premium":4.184666271721959,"strike":99.61097946287519,"iv":0.26775335703001585,"gamma":0.05198534755134281,"theta":-0.041378041074249604,"vega":0.10420663507109006,"rho":-0.050902622223464034,"breakevenPct":1.804575847753409},{"delta":0.65,"premium":5.3630014858841015,"strike":101.12555720653789,"iv":0.285222808320951,"gamma":0.048007726597325405,"theta":-0.04141040118870728,"vega":0.10022548291233284,"rho":-0.05561187154294516,"breakevenPct":1.4585761261022967},{"delta":0.7,"premium":7.034621099554235,"strike":102.98291233283804,"iv":0.3195838781575037,"gamma":0.040429717682020805,"theta":-0.04274769687964339,"vega":0.09350185735512631,"rho":-0.060629624878111965,"breakevenPct":1.267450881576659},{"delta":0.75,"premium":8.706240713224371,"strike":104.84026745913819,"iv":0.3539449479940565,"gamma":0.03285170876671619,"theta":-0.0440849925705795,"vega":0.08677823179791976,"rho":-0.06564737821327878,"breakevenPct":1.076325637051021},{"delta":0.8,"premium":11.967416545718436,"strike":108.31640058055153,"iv":0.40764092888243836,"gamma":0.025368214804063857,"theta":-0.04347039187227866,"vega":0.07618447024673439,"rho":-0.07193211396204283,"breakevenPct":0.8551306494823127},{"delta":0.85,"premium":16.687560975609756,"strike":113.26829268292683,"iv":0.4776526829268292,"gamma":0.01797804878048781,"theta":-0.04146585365853658,"vega":0.06364829268292684,"rho":-0.07937618585133013,"breakevenPct":0.6166580496840183},{"delta":0.9,"premium":20.21950780312125,"strike":117.14885954381752,"iv":0.47402436974789913,"gamma":0.01289159663865546,"theta":-0.02736302521008402,"vega":0.04667791116446578,"rho":-0.08592629813219976,"breakevenPct":0.3640600096799331}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":140.6079152370842,"iv":0.9202068939391629,"gamma":0.006973386981919999,"theta":-0.07738177627120307,"vega":0.04802789045181916,"rho":0.006683755794737028,"breakevenPct":45.79431491776514},{"delta":0.15,"premium":1.0153783795253504,"strike":116.05675692880256,"iv":0.5325312660813223,"gamma":0.01736243426551991,"theta":-0.058567192606523696,"vega":0.0635175447707817,"rho":0.010322195038667891,"breakevenPct":20.469371587083657},{"delta":0.2,"premium":0.8662186980082678,"strike":104.87119156872416,"iv":0.2913312477885081,"gamma":0.03487023610843819,"theta":-0.0406279849587389,"vega":0.07614415752027535,"rho":0.013851312551954952,"breakevenPct":8.805731906495602},{"delta":0.25,"premium":1.2443801007233894,"strike":103.68943718523941,"iv":0.29823778641332416,"gamma":0.037157903233999034,"theta":-0.045958410732941005,"vega":0.0834357253222464,"rho":0.017382079956481847,"breakevenPct":7.978820010251895},{"delta":0.3,"premium":1.6225415034385113,"strike":102.50768280175465,"iv":0.30514432503814026,"gamma":0.03944557035955988,"theta":-0.05128883650714312,"vega":0.09072729312421744,"rho":0.020912847361008742,"breakevenPct":7.1519081140081875},{"delta":0.35,"premium":2.000702906153633,"strike":101.3259284182699,"iv":0.3120508636629563,"gamma":0.04173323748512073,"theta":-0.05661926228134523,"vega":0.09801886092618849,"rho":0.024443614765535637,"breakevenPct":6.32499621776448},{"delta":0.4,"premium":2.378864308868755,"strike":100.14417403478514,"iv":0.3189574022877724,"gamma":0.044020904610681574,"theta":-0.06194968805554735,"vega":0.10531042872815954,"rho":0.027974382170062533,"breakevenPct":5.498084321520771},{"delta":0.45,"premium":2.8267549526270455,"strike":99.05469422911284,"iv":0.314714254952627,"gamma":0.04475374677002584,"theta":-0.06173031869078381,"vega":0.10551937984496124,"rho":0.031468679169160935,"breakevenPct":4.837877322226662},{"delta":0.5,"premium":3.2843346253229972,"strike":97.9780361757106,"iv":0.30892183462532297,"gamma":0.04527054263565891,"theta":-0.06073979328165375,"vega":0.10474418604651163,"rho":0.03495790852650276,"breakevenPct":4.200834329114614},{"delta":0.55,"premium":3.7419142980189495,"strike":96.90137812230836,"iv":0.30312941429801893,"gamma":0.04578733850129199,"theta":-0.05974926787252369,"vega":0.10396899224806201,"rho":0.038447137883844594,"breakevenPct":3.563791336002566},{"delta":0.6,"premium":4.199493970714901,"strike":95.82472006890612,"iv":0.2973369939707149,"gamma":0.046304134366925064,"theta":-0.05875874246339363,"vega":0.1031937984496124,"rho":0.04193636724118641,"breakevenPct":2.9267483428905194},{"delta":0.65,"premium":4.747597526165557,"strike":94.72169362511893,"iv":0.29253263558515696,"gamma":0.04576489058039961,"theta":-0.0569813986679353,"vega":0.10046817316841103,"rho":0.04537826412334671,"breakevenPct":2.355722526532703},{"delta":0.7,"premium":5.592031398667935,"strike":93.53235014272121,"iv":0.290962702188392,"gamma":0.041768696479543295,"theta":-0.05262840152235966,"vega":0.09135780209324454,"rho":0.04866521794572473,"breakevenPct":2.000804220404551},{"delta":0.75,"premium":6.436465271170313,"strike":92.3430066603235,"iv":0.289392768791627,"gamma":0.03777250237868696,"theta":-0.048275404376784015,"vega":0.08224743101807802,"rho":0.05195217176810275,"breakevenPct":1.6458859142763986},{"delta":0.8,"premium":7.280899143672693,"strike":91.15366317792578,"iv":0.28782283539486203,"gamma":0.03377630827783064,"theta":-0.04392240723120837,"vega":0.0731370599429115,"rho":0.055239125590480775,"breakevenPct":1.2909676081482462},{"delta":0.85,"premium":8.247590361445777,"strike":89.84939759036145,"iv":0.2897246987951806,"gamma":0.029487349397590377,"theta":-0.03975722891566265,"vega":0.06383012048192772,"rho":0.058435729936192886,"breakevenPct":0.9435973984433182},{"delta":0.9,"premium":13.386244204018555,"strike":84.60587326120556,"iv":0.40776692426584255,"gamma":0.015884698608964444,"theta":-0.04138979907264296,"vega":0.048001081916537854,"rho":0.05853339042213784,"breakevenPct":0.8356837468862979}],"put":[{"delta":0.1,"premium":1.1484062321811657,"strike":74.84062321811658,"iv":0.8045253796081064,"gamma":0.007980905744891305,"theta":-0.06534573994197437,"vega":0.048022620412143384,"rho":-0.008852849790219282,"breakevenPct":24.16935893606154},{"delta":0.15,"premium":1.3530573478824945,"strike":82.94449565378557,"iv":0.5967312142158279,"gamma":0.014481701393353925,"theta":-0.06306122012680779,"vega":0.06358020848279446,"rho":-0.01300816991931005,"breakevenPct":16.040915511521856},{"delta":0.2,"premium":1.1374109263657959,"strike":90.05641330166272,"iv":0.3543652019002375,"gamma":0.028781650831353922,"theta":-0.0445688242280285,"vega":0.07650350356294537,"rho":-0.01701605458123167,"breakevenPct":8.500717868597546},{"delta":0.25,"premium":1.4640142517814727,"strike":91.54097387173397,"iv":0.34029156769596197,"gamma":0.033561935866983375,"theta":-0.04637998812351544,"vega":0.08449043942992875,"rho":-0.02125337994414648,"breakevenPct":7.309158654092932},{"delta":0.3,"premium":1.7906175771971498,"strike":93.02553444180522,"iv":0.3262179334916865,"gamma":0.03834222090261283,"theta":-0.04819115201900237,"vega":0.0924773752969121,"rho":-0.02549070530706129,"breakevenPct":6.117599439588318},{"delta":0.35,"premium":2.117220902612827,"strike":94.51009501187649,"iv":0.31214429928741094,"gamma":0.043122505938242274,"theta":-0.05000231591448931,"vega":0.10046431116389548,"rho":-0.029728030669976098,"breakevenPct":4.926040225083704},{"delta":0.4,"premium":2.506151263823065,"strike":95.66153238546603,"iv":0.30179759083728275,"gamma":0.045745221169036336,"theta":-0.049276935229067925,"vega":0.10325876777251185,"rho":-0.03396362934661089,"breakevenPct":4.141406542865847},{"delta":0.45,"premium":2.9257800157977885,"strike":96.64889415481832,"iv":0.29328653238546604,"gamma":0.047305252764612955,"theta":-0.04730221169036335,"vega":0.1034957345971564,"rho":-0.03819837756582418,"breakevenPct":3.557198869087738},{"delta":0.5,"premium":3.3454087677725113,"strike":97.63625592417061,"iv":0.2847754739336493,"gamma":0.048865284360189574,"theta":-0.04532748815165877,"vega":0.10373270142180095,"rho":-0.04243312578503746,"breakevenPct":2.9729911953096284},{"delta":0.55,"premium":3.7650375197472354,"strike":98.6236176935229,"iv":0.27626441548183256,"gamma":0.050425315955766194,"theta":-0.04335276461295418,"vega":0.1039696682464455,"rho":-0.04666787400425075,"breakevenPct":2.388783521531518},{"delta":0.6,"premium":4.184666271721959,"strike":99.61097946287519,"iv":0.26775335703001585,"gamma":0.05198534755134281,"theta":-0.041378041074249604,"vega":0.10420663507109006,"rho":-0.050902622223464034,"breakevenPct":1.804575847753409},{"delta":0.65,"premium":5.3630014858841015,"strike":101.12555720653789,"iv":0.285222808320951,"gamma":0.048007726597325405,"theta":-0.04141040118870728,"vega":0.10022548291233284,"rho":-0.05561187154294516,"breakevenPct":1.4585761261022967},{"delta":0.7,"premium":7.034621099554235,"strike":102.98291233283804,"iv":0.3195838781575037,"gamma":0.040429717682020805,"theta":-0.04274769687964339,"vega":0.09350185735512631,"rho":-0.060629624878111965,"breakevenPct":1.267450881576659},{"delta":0.75,"premium":8.706240713224371,"strike":104.84026745913819,"iv":0.3539449479940565,"gamma":0.03285170876671619,"theta":-0.0440849925705795,"vega":0.08677823179791976,"rho":-0.06564737821327878,"breakevenPct":1.076325637051021},{"delta":0.8,"premium":11.967416545718436,"strike":108.31640058055153,"iv":0.40764092888243836,"gamma":0.025368214804063857,"theta":-0.04347039187227866,"vega":0.07618447024673439,"rho":-0.07193211396204283,"breakevenPct":0.8551306494823127},{"delta":0.85,"premium":16.687560975609756,"strike":113.26829268292683,"iv":0.4776526829268292,"gamma":0.01797804878048781,"theta":-0.04146585365853658,"vega":0.06364829268292684,"rho":-0.07937618585133013,"breakevenPct":0.6166580496840183},{"delta":0.9,"premium":20.21950780312125,"strike":117.14885954381752,"iv":0.47402436974789913,"gamma":0.01289159663865546,"theta":-0.02736302521008402,"vega":0.04667791116446578,"rho":-0.08592629813219976,"breakevenPct":0.3640600096799331}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}