{"symbol":"IXUS","url":"https://intraalpha.com/companies/IXUS","capturedAt":"2026-10-22T16:27:34.952Z","state":"ready","quote":{"symbol":"IXUS","last_price":92.73,"prev_close":94.08,"regular_close":92.735,"change":-1.35,"change_pct":-1.4349,"regular_change":-1.345,"regular_change_pct":-1.4296,"extended_change":-0.005,"extended_change_pct":-0.0054,"bid":92.72,"ask":92.73,"bid_size":500,"ask_size":400,"volume":688440,"vwap":92.663589,"open":92.91,"high":93.11,"low":92.365,"close":92.735,"trade_count":7162,"last_trade_at":"2026-10-22T16:27:22.18854143Z","last_quote_at":"2026-10-22T16:27:34.104781466Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:27:23.999565341-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":58800000000,"net_expense_ratio":0.0007,"portfolio_turnover":0.03,"dividend_yield":0.02,"inception_date":"2012-10-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:27:34.333902+00:00"},"optionObservedAt":"2026-10-22T16:20:12.354Z","bars":[{"c":92.91,"h":93.07,"l":92.91,"n":459,"o":93.02,"t":"2026-10-15T13:30:00Z","v":27326,"vw":93.032285},{"c":93.05,"h":93.05,"l":92.87,"n":342,"o":92.89,"t":"2026-10-15T13:35:00Z","v":15592,"vw":92.937285},{"c":92.99,"h":93.14,"l":92.99,"n":262,"o":93.045,"t":"2026-10-15T13:40:00Z","v":10373,"vw":93.088934},{"c":92.9,"h":93.005,"l":92.865,"n":322,"o":93.005,"t":"2026-10-15T13:45:00Z","v":15125,"vw":92.931668},{"c":92.755,"h":92.925,"l":92.75,"n":194,"o":92.92,"t":"2026-10-15T13:50:00Z","v":9373,"vw":92.816112},{"c":92.84,"h":92.85,"l":92.735,"n":236,"o":92.745,"t":"2026-10-15T13:55:00Z","v":18249,"vw":92.781788},{"c":93.04,"h":93.06,"l":92.84,"n":298,"o":92.84,"t":"2026-10-15T14:00:00Z","v":16311,"vw":92.984544},{"c":93.065,"h":93.1061,"l":93.03,"n":286,"o":93.07,"t":"2026-10-15T14:05:00Z","v":14982,"vw":93.066853},{"c":92.99,"h":93.12,"l":92.984,"n":377,"o":93.1,"t":"2026-10-15T14:10:00Z","v":18331,"vw":93.051278},{"c":93.08,"h":93.08,"l":92.975,"n":235,"o":92.995,"t":"2026-10-15T14:15:00Z","v":22738,"vw":93.041263},{"c":93.07,"h":93.15,"l":93.0651,"n":443,"o":93.105,"t":"2026-10-15T14:20:00Z","v":154667,"vw":93.135399},{"c":93.055,"h":93.12,"l":93.055,"n":181,"o":93.1,"t":"2026-10-15T14:25:00Z","v":8566,"vw":93.088321},{"c":93.175,"h":93.215,"l":93.035,"n":230,"o":93.065,"t":"2026-10-15T14:30:00Z","v":14089,"vw":93.136316},{"c":93.325,"h":93.325,"l":93.175,"n":135,"o":93.195,"t":"2026-10-15T14:35:00Z","v":6351,"vw":93.245407},{"c":93.359,"h":93.44,"l":93.325,"n":215,"o":93.325,"t":"2026-10-15T14:40:00Z","v":22134,"vw":93.374779},{"c":93.335,"h":93.37,"l":93.325,"n":112,"o":93.35,"t":"2026-10-15T14:45:00Z","v":9583,"vw":93.359157},{"c":93.404,"h":93.45,"l":93.335,"n":202,"o":93.34,"t":"2026-10-15T14:50:00Z","v":5192,"vw":93.378633},{"c":93.53,"h":93.53,"l":93.44,"n":257,"o":93.44,"t":"2026-10-15T14:55:00Z","v":24443,"vw":93.492981},{"c":93.595,"h":93.595,"l":93.51,"n":147,"o":93.555469,"t":"2026-10-15T15:00:00Z","v":13877,"vw":93.537882},{"c":93.56,"h":93.61,"l":93.505,"n":246,"o":93.61,"t":"2026-10-15T15:05:00Z","v":17438,"vw":93.54991},{"c":93.61,"h":93.625,"l":93.57,"n":145,"o":93.58,"t":"2026-10-15T15:10:00Z","v":6406,"vw":93.589337},{"c":93.63,"h":93.68,"l":93.625,"n":127,"o":93.67,"t":"2026-10-15T15:15:00Z","v":14877,"vw":93.654818},{"c":93.595,"h":93.6201,"l":93.59,"n":112,"o":93.6201,"t":"2026-10-15T15:20:00Z","v":4990,"vw":93.607025},{"c":93.53,"h":93.595,"l":93.53,"n":131,"o":93.595,"t":"2026-10-15T15:25:00Z","v":3956,"vw":93.552933},{"c":93.56,"h":93.585,"l":93.505,"n":149,"o":93.5499,"t":"2026-10-15T15:30:00Z","v":12086,"vw":93.530829},{"c":93.58,"h":93.59,"l":93.545,"n":107,"o":93.57,"t":"2026-10-15T15:35:00Z","v":7492,"vw":93.567332},{"c":93.575,"h":93.64,"l":93.57,"n":145,"o":93.5901,"t":"2026-10-15T15:40:00Z","v":8602,"vw":93.599485},{"c":93.56,"h":93.585477,"l":93.555,"n":96,"o":93.585477,"t":"2026-10-15T15:45:00Z","v":5430,"vw":93.567552},{"c":93.54,"h":93.6,"l":93.54,"n":175,"o":93.5796,"t":"2026-10-15T15:50:00Z","v":24818,"vw":93.589492},{"c":93.59,"h":93.61,"l":93.52,"n":188,"o":93.52,"t":"2026-10-15T15:55:00Z","v":18872,"vw":93.597924},{"c":93.51,"h":93.605,"l":93.5,"n":155,"o":93.605,"t":"2026-10-15T16:00:00Z","v":15098,"vw":93.554767},{"c":93.445,"h":93.52,"l":93.445,"n":83,"o":93.51,"t":"2026-10-15T16:05:00Z","v":3163,"vw":93.494287},{"c":93.44,"h":93.46,"l":93.435,"n":68,"o":93.445,"t":"2026-10-15T16:10:00Z","v":3250,"vw":93.446178},{"c":93.44,"h":93.45,"l":93.4215,"n":127,"o":93.4251,"t":"2026-10-15T16:15:00Z","v":10152,"vw":93.439731},{"c":93.46,"h":93.49,"l":93.46,"n":79,"o":93.465,"t":"2026-10-15T16:20:00Z","v":15278,"vw":93.488346},{"c":93.496021,"h":93.505,"l":93.465,"n":108,"o":93.475,"t":"2026-10-15T16:25:00Z","v":9089,"vw":93.482452},{"c":93.51,"h":93.515,"l":93.48,"n":106,"o":93.485,"t":"2026-10-15T16:30:00Z","v":6250,"vw":93.500772},{"c":93.51,"h":93.6,"l":93.505,"n":173,"o":93.505,"t":"2026-10-15T16:35:00Z","v":8124,"vw":93.545354},{"c":93.525,"h":93.525,"l":93.49,"n":92,"o":93.515,"t":"2026-10-15T16:40:00Z","v":7681,"vw":93.516549},{"c":93.516594,"h":93.55,"l":93.51,"n":62,"o":93.55,"t":"2026-10-15T16:45:00Z","v":2771,"vw":93.519784},{"c":93.51,"h":93.515,"l":93.484,"n":98,"o":93.51,"t":"2026-10-15T16:50:00Z","v":13707,"vw":93.501174},{"c":93.535,"h":93.535,"l":93.505,"n":71,"o":93.505,"t":"2026-10-15T16:55:00Z","v":2707,"vw":93.518038},{"c":93.495,"h":93.5463,"l":93.495,"n":123,"o":93.525,"t":"2026-10-15T17:00:00Z","v":7674,"vw":93.529137},{"c":93.5651,"h":93.5651,"l":93.5351,"n":93,"o":93.555,"t":"2026-10-15T17:05:00Z","v":4916,"vw":93.547574},{"c":93.575,"h":93.59,"l":93.57,"n":98,"o":93.585,"t":"2026-10-15T17:10:00Z","v":3853,"vw":93.580531},{"c":93.6,"h":93.605,"l":93.5699,"n":110,"o":93.5785,"t":"2026-10-15T17:15:00Z","v":5792,"vw":93.591916},{"c":93.58,"h":93.595,"l":93.56,"n":84,"o":93.595,"t":"2026-10-15T17:20:00Z","v":4050,"vw":93.577317},{"c":93.55,"h":93.565,"l":93.55,"n":95,"o":93.561,"t":"2026-10-15T17:25:00Z","v":7550,"vw":93.554639},{"c":93.615,"h":93.62,"l":93.5435,"n":136,"o":93.555,"t":"2026-10-15T17:30:00Z","v":8549,"vw":93.584185},{"c":93.64,"h":93.66,"l":93.634,"n":105,"o":93.634,"t":"2026-10-15T17:35:00Z","v":15668,"vw":93.646097},{"c":93.71,"h":93.755,"l":93.705,"n":95,"o":93.705,"t":"2026-10-15T17:40:00Z","v":9676,"vw":93.720141},{"c":93.675,"h":93.71,"l":93.675,"n":781,"o":93.7,"t":"2026-10-15T17:45:00Z","v":27603,"vw":93.703891},{"c":93.695,"h":93.715,"l":93.68,"n":111,"o":93.68,"t":"2026-10-15T17:50:00Z","v":9073,"vw":93.697729},{"c":93.704516,"h":93.72,"l":93.695,"n":64,"o":93.695,"t":"2026-10-15T17:55:00Z","v":6897,"vw":93.70914},{"c":93.665,"h":93.72,"l":93.66,"n":188,"o":93.7,"t":"2026-10-15T18:00:00Z","v":16670,"vw":93.700979},{"c":93.645,"h":93.675,"l":93.635,"n":100,"o":93.665,"t":"2026-10-15T18:05:00Z","v":17263,"vw":93.652957},{"c":93.6097,"h":93.65,"l":93.605,"n":82,"o":93.65,"t":"2026-10-15T18:10:00Z","v":5168,"vw":93.623143},{"c":93.62,"h":93.625,"l":93.604,"n":81,"o":93.61,"t":"2026-10-15T18:15:00Z","v":6526,"vw":93.614186},{"c":93.61,"h":93.62,"l":93.6,"n":96,"o":93.62,"t":"2026-10-15T18:20:00Z","v":4440,"vw":93.610693},{"c":93.65,"h":93.655,"l":93.61,"n":76,"o":93.61,"t":"2026-10-15T18:25:00Z","v":15907,"vw":93.626516},{"c":93.665,"h":93.68,"l":93.64,"n":147,"o":93.66,"t":"2026-10-15T18:30:00Z","v":121696,"vw":93.641979},{"c":93.675,"h":93.695,"l":93.665,"n":136,"o":93.675485,"t":"2026-10-15T18:35:00Z","v":16682,"vw":93.674025},{"c":93.67,"h":93.69,"l":93.665,"n":112,"o":93.675,"t":"2026-10-15T18:40:00Z","v":12041,"vw":93.672951},{"c":93.68,"h":93.68,"l":93.66,"n":96,"o":93.66,"t":"2026-10-15T18:45:00Z","v":15032,"vw":93.671387},{"c":93.695,"h":93.695,"l":93.67,"n":100,"o":93.676254,"t":"2026-10-15T18:50:00Z","v":38791,"vw":93.685814},{"c":93.71,"h":93.72,"l":93.69,"n":92,"o":93.7,"t":"2026-10-15T18:55:00Z","v":10292,"vw":93.705121},{"c":93.775,"h":93.785,"l":93.735,"n":140,"o":93.735,"t":"2026-10-15T19:00:00Z","v":14521,"vw":93.763869},{"c":93.785,"h":93.795,"l":93.77,"n":68,"o":93.78,"t":"2026-10-15T19:05:00Z","v":43004,"vw":93.788978},{"c":93.84,"h":93.84,"l":93.81,"n":84,"o":93.815,"t":"2026-10-15T19:10:00Z","v":9409,"vw":93.824052},{"c":93.835,"h":93.855,"l":93.825,"n":71,"o":93.85,"t":"2026-10-15T19:15:00Z","v":4511,"vw":93.845017},{"c":93.865,"h":93.865,"l":93.83,"n":93,"o":93.835,"t":"2026-10-15T19:20:00Z","v":9061,"vw":93.846147},{"c":93.775,"h":93.86,"l":93.775,"n":124,"o":93.86,"t":"2026-10-15T19:25:00Z","v":14961,"vw":93.833478},{"c":93.79,"h":93.819,"l":93.76,"n":153,"o":93.76,"t":"2026-10-15T19:30:00Z","v":24834,"vw":93.788785},{"c":93.845,"h":93.86,"l":93.79,"n":150,"o":93.79,"t":"2026-10-15T19:35:00Z","v":25127,"vw":93.839659},{"c":93.875,"h":93.89,"l":93.8299,"n":236,"o":93.8299,"t":"2026-10-15T19:40:00Z","v":29243,"vw":93.853515},{"c":93.905,"h":93.94,"l":93.885,"n":191,"o":93.89,"t":"2026-10-15T19:45:00Z","v":21009,"vw":93.916193},{"c":93.915,"h":93.93,"l":93.87,"n":280,"o":93.905,"t":"2026-10-15T19:50:00Z","v":23235,"vw":93.912257},{"c":93.86,"h":93.95,"l":93.81,"n":391,"o":93.87,"t":"2026-10-15T19:55:00Z","v":36892,"vw":93.895457},{"c":93.89,"h":93.89,"l":93.89,"n":9,"o":93.89,"t":"2026-10-15T20:00:00Z","v":7729,"vw":93.89},{"c":93.91,"h":93.93,"l":93.91,"n":9,"o":93.93,"t":"2026-10-15T20:50:00Z","v":1300,"vw":93.921724},{"c":94.205,"h":94.31,"l":94.2,"n":256,"o":94.31,"t":"2026-10-16T13:30:00Z","v":15540,"vw":94.298154},{"c":94.31,"h":94.31,"l":94.185,"n":245,"o":94.21,"t":"2026-10-16T13:35:00Z","v":19937,"vw":94.203819},{"c":94.33,"h":94.33,"l":94.23,"n":159,"o":94.3,"t":"2026-10-16T13:40:00Z","v":6477,"vw":94.298271},{"c":94.23,"h":94.3,"l":94.22,"n":180,"o":94.3,"t":"2026-10-16T13:45:00Z","v":17175,"vw":94.257068},{"c":94.24,"h":94.26,"l":94.16,"n":166,"o":94.255,"t":"2026-10-16T13:50:00Z","v":8836,"vw":94.225399},{"c":94.21,"h":94.29,"l":94.205,"n":97,"o":94.275,"t":"2026-10-16T13:55:00Z","v":3917,"vw":94.231433},{"c":94.22,"h":94.32,"l":94.2,"n":144,"o":94.2036,"t":"2026-10-16T14:00:00Z","v":6628,"vw":94.27335},{"c":94.145,"h":94.2,"l":94.13,"n":120,"o":94.2,"t":"2026-10-16T14:05:00Z","v":3708,"vw":94.157715},{"c":94.225,"h":94.245,"l":94.1201,"n":619,"o":94.1201,"t":"2026-10-16T14:10:00Z","v":178722,"vw":94.164074},{"c":94.19,"h":94.27,"l":94.18,"n":302,"o":94.235,"t":"2026-10-16T14:15:00Z","v":33787,"vw":94.224041},{"c":94.27,"h":94.29,"l":94.18,"n":137,"o":94.195,"t":"2026-10-16T14:20:00Z","v":5287,"vw":94.226145},{"c":94.25,"h":94.275,"l":94.235,"n":253,"o":94.26,"t":"2026-10-16T14:25:00Z","v":24670,"vw":94.252151},{"c":94.2754,"h":94.31,"l":94.24,"n":218,"o":94.24,"t":"2026-10-16T14:30:00Z","v":15279,"vw":94.281528},{"c":94.279,"h":94.29,"l":94.26,"n":86,"o":94.29,"t":"2026-10-16T14:35:00Z","v":3118,"vw":94.274846},{"c":94.245,"h":94.26,"l":94.245,"n":12,"o":94.26,"t":"2026-10-16T14:40:00Z","v":377,"vw":94.2525},{"c":94.3038,"h":94.3038,"l":94.23,"n":67,"o":94.23,"t":"2026-10-16T14:45:00Z","v":2843,"vw":94.277341},{"c":94.26,"h":94.33,"l":94.26,"n":95,"o":94.33,"t":"2026-10-16T14:50:00Z","v":3416,"vw":94.28317},{"c":94.3,"h":94.32,"l":94.275,"n":123,"o":94.28,"t":"2026-10-16T14:55:00Z","v":15686,"vw":94.292049},{"c":94.22,"h":94.3,"l":94.22,"n":97,"o":94.3,"t":"2026-10-16T15:00:00Z","v":6899,"vw":94.231383},{"c":94.12,"h":94.16,"l":94.12,"n":61,"o":94.155,"t":"2026-10-16T15:05:00Z","v":2069,"vw":94.145937},{"c":94.104,"h":94.136,"l":94.0899,"n":143,"o":94.1299,"t":"2026-10-16T15:10:00Z","v":13817,"vw":94.112149},{"c":94.065,"h":94.099,"l":94.06,"n":93,"o":94.0699,"t":"2026-10-16T15:15:00Z","v":8511,"vw":94.069475},{"c":93.99,"h":94.085,"l":93.955,"n":120,"o":94.085,"t":"2026-10-16T15:20:00Z","v":13081,"vw":93.987583},{"c":94,"h":94.0199,"l":93.985,"n":72,"o":94,"t":"2026-10-16T15:25:00Z","v":3789,"vw":94.003713},{"c":94.05,"h":94.05,"l":93.985,"n":92,"o":93.985,"t":"2026-10-16T15:30:00Z","v":4747,"vw":94.024906},{"c":94.05,"h":94.06,"l":94.035,"n":109,"o":94.05,"t":"2026-10-16T15:35:00Z","v":7712,"vw":94.043347},{"c":93.99,"h":94.05,"l":93.99,"n":75,"o":94.05,"t":"2026-10-16T15:40:00Z","v":2925,"vw":94.012383},{"c":93.93,"h":94.015,"l":93.93,"n":97,"o":93.97,"t":"2026-10-16T15:45:00Z","v":6746,"vw":93.997105},{"c":93.845,"h":93.9,"l":93.845,"n":93,"o":93.9,"t":"2026-10-16T15:50:00Z","v":4873,"vw":93.882763},{"c":93.7501,"h":93.85,"l":93.75,"n":83,"o":93.8299,"t":"2026-10-16T15:55:00Z","v":5428,"vw":93.79364},{"c":93.69,"h":93.75,"l":93.64,"n":114,"o":93.75,"t":"2026-10-16T16:00:00Z","v":18060,"vw":93.695669},{"c":93.695,"h":93.7699,"l":93.695,"n":152,"o":93.735,"t":"2026-10-16T16:05:00Z","v":10704,"vw":93.733482},{"c":93.775,"h":93.78,"l":93.7,"n":185,"o":93.71,"t":"2026-10-16T16:10:00Z","v":19102,"vw":93.74118},{"c":93.755,"h":93.82,"l":93.72,"n":109,"o":93.79,"t":"2026-10-16T16:15:00Z","v":5092,"vw":93.760311},{"c":93.77,"h":93.79,"l":93.735,"n":86,"o":93.7676,"t":"2026-10-16T16:20:00Z","v":5386,"vw":93.760458},{"c":93.739,"h":93.775,"l":93.739,"n":51,"o":93.76,"t":"2026-10-16T16:25:00Z","v":1579,"vw":93.750579},{"c":93.64,"h":93.73,"l":93.64,"n":103,"o":93.73,"t":"2026-10-16T16:30:00Z","v":7459,"vw":93.691201},{"c":93.64,"h":93.66,"l":93.6,"n":97,"o":93.6,"t":"2026-10-16T16:35:00Z","v":6275,"vw":93.63594},{"c":93.62,"h":93.64,"l":93.585,"n":109,"o":93.615,"t":"2026-10-16T16:40:00Z","v":6578,"vw":93.611543},{"c":93.555,"h":93.665,"l":93.525,"n":188,"o":93.655,"t":"2026-10-16T16:45:00Z","v":14049,"vw":93.572843},{"c":93.575,"h":93.575,"l":93.51,"n":127,"o":93.55,"t":"2026-10-16T16:50:00Z","v":13077,"vw":93.548465},{"c":93.615,"h":93.615,"l":93.555,"n":83,"o":93.56,"t":"2026-10-16T16:55:00Z","v":9465,"vw":93.597806},{"c":93.47,"h":93.615,"l":93.47,"n":73,"o":93.615,"t":"2026-10-16T17:00:00Z","v":4065,"vw":93.524389},{"c":93.4,"h":93.445,"l":93.38,"n":106,"o":93.44,"t":"2026-10-16T17:05:00Z","v":6540,"vw":93.411438},{"c":93.365,"h":93.416,"l":93.355,"n":101,"o":93.405,"t":"2026-10-16T17:10:00Z","v":4373,"vw":93.389403},{"c":93.2699,"h":93.345,"l":93.265,"n":100,"o":93.345,"t":"2026-10-16T17:15:00Z","v":6931,"vw":93.303093},{"c":93.35,"h":93.35,"l":93.275,"n":92,"o":93.28,"t":"2026-10-16T17:20:00Z","v":2948,"vw":93.288134},{"c":93.42,"h":93.42,"l":93.335,"n":107,"o":93.37,"t":"2026-10-16T17:25:00Z","v":4465,"vw":93.371642},{"c":93.49,"h":93.49,"l":93.41,"n":102,"o":93.41,"t":"2026-10-16T17:30:00Z","v":2358,"vw":93.435502},{"c":93.455,"h":93.5,"l":93.455,"n":92,"o":93.47,"t":"2026-10-16T17:35:00Z","v":6909,"vw":93.483463},{"c":93.61,"h":93.66,"l":93.45,"n":204,"o":93.45,"t":"2026-10-16T17:40:00Z","v":11601,"vw":93.524462},{"c":93.51,"h":93.61,"l":93.51,"n":84,"o":93.6,"t":"2026-10-16T17:45:00Z","v":5201,"vw":93.535125},{"c":93.445,"h":93.51,"l":93.445,"n":88,"o":93.5,"t":"2026-10-16T17:50:00Z","v":8747,"vw":93.480968},{"c":93.41,"h":93.45,"l":93.4,"n":670,"o":93.45,"t":"2026-10-16T17:55:00Z","v":10537,"vw":93.422781},{"c":93.3,"h":93.39,"l":93.28,"n":125,"o":93.37,"t":"2026-10-16T18:00:00Z","v":9167,"vw":93.347291},{"c":93.4,"h":93.41,"l":93.32,"n":108,"o":93.34,"t":"2026-10-16T18:05:00Z","v":30822,"vw":93.364966},{"c":93.39,"h":93.4,"l":93.345,"n":102,"o":93.4,"t":"2026-10-16T18:10:00Z","v":16403,"vw":93.382171},{"c":93.295,"h":93.39,"l":93.295,"n":89,"o":93.39,"t":"2026-10-16T18:15:00Z","v":9271,"vw":93.34548},{"c":93.36,"h":93.36,"l":93.25,"n":119,"o":93.2732,"t":"2026-10-16T18:20:00Z","v":12228,"vw":93.316037},{"c":93.34,"h":93.37,"l":93.32,"n":65,"o":93.3697,"t":"2026-10-16T18:25:00Z","v":9995,"vw":93.34782},{"c":93.3599,"h":93.375,"l":93.28,"n":131,"o":93.3299,"t":"2026-10-16T18:30:00Z","v":14014,"vw":93.348024},{"c":93.355,"h":93.365,"l":93.3001,"n":102,"o":93.36,"t":"2026-10-16T18:35:00Z","v":17377,"vw":93.348727},{"c":93.33,"h":93.39,"l":93.285,"n":105,"o":93.39,"t":"2026-10-16T18:40:00Z","v":45940,"vw":93.336738},{"c":93.295,"h":93.34,"l":93.275,"n":171,"o":93.325,"t":"2026-10-16T18:45:00Z","v":29000,"vw":93.310859},{"c":93.23,"h":93.29,"l":93.23,"n":95,"o":93.29,"t":"2026-10-16T18:50:00Z","v":13357,"vw":93.252744},{"c":93.255,"h":93.255,"l":93.18,"n":102,"o":93.211,"t":"2026-10-16T18:55:00Z","v":5731,"vw":93.202163},{"c":93.22,"h":93.255,"l":93.22,"n":74,"o":93.255,"t":"2026-10-16T19:00:00Z","v":6986,"vw":93.23523},{"c":93.2099,"h":93.225,"l":93.159,"n":104,"o":93.21,"t":"2026-10-16T19:05:00Z","v":7478,"vw":93.197164},{"c":93.37,"h":93.37,"l":93.205,"n":146,"o":93.205,"t":"2026-10-16T19:10:00Z","v":11248,"vw":93.290536},{"c":93.3299,"h":93.39,"l":93.295,"n":192,"o":93.38,"t":"2026-10-16T19:15:00Z","v":16230,"vw":93.323504},{"c":93.39,"h":93.39,"l":93.33,"n":136,"o":93.33,"t":"2026-10-16T19:20:00Z","v":12456,"vw":93.358367},{"c":93.4199,"h":93.42,"l":93.365,"n":149,"o":93.38,"t":"2026-10-16T19:25:00Z","v":16592,"vw":93.387905},{"c":93.335,"h":93.445,"l":93.305,"n":118,"o":93.445,"t":"2026-10-16T19:30:00Z","v":7699,"vw":93.337961},{"c":93.305,"h":93.3399,"l":93.28,"n":128,"o":93.33,"t":"2026-10-16T19:35:00Z","v":8963,"vw":93.303963},{"c":93.23,"h":93.32,"l":93.22,"n":175,"o":93.32,"t":"2026-10-16T19:40:00Z","v":8431,"vw":93.261147},{"c":93.28,"h":93.305,"l":93.24,"n":167,"o":93.25,"t":"2026-10-16T19:45:00Z","v":10461,"vw":93.281208},{"c":93.3657,"h":93.375,"l":93.31,"n":190,"o":93.32,"t":"2026-10-16T19:50:00Z","v":19072,"vw":93.335901},{"c":93.4,"h":93.4057,"l":93.35,"n":315,"o":93.35,"t":"2026-10-16T19:55:00Z","v":36157,"vw":93.380216},{"c":93.405,"h":93.405,"l":93.405,"n":13,"o":93.405,"t":"2026-10-16T20:00:00Z","v":7637,"vw":93.405},{"c":93.43,"h":93.43,"l":93.43,"n":1,"o":93.43,"t":"2026-10-16T23:35:00Z","v":200,"vw":93.43},{"c":93.65,"h":93.78,"l":93.62,"n":448,"o":93.78,"t":"2026-10-19T13:30:00Z","v":49432,"vw":93.738796},{"c":93.59,"h":93.72,"l":93.58,"n":351,"o":93.63,"t":"2026-10-19T13:35:00Z","v":28692,"vw":93.687598},{"c":93.635,"h":93.635,"l":93.56,"n":169,"o":93.57,"t":"2026-10-19T13:40:00Z","v":6985,"vw":93.595652},{"c":93.62,"h":93.62,"l":93.56,"n":211,"o":93.5985,"t":"2026-10-19T13:45:00Z","v":16653,"vw":93.605745},{"c":93.57,"h":93.635,"l":93.56,"n":121,"o":93.635,"t":"2026-10-19T13:50:00Z","v":8049,"vw":93.603582},{"c":93.53,"h":93.595,"l":93.53,"n":174,"o":93.57,"t":"2026-10-19T13:55:00Z","v":8487,"vw":93.56334},{"c":93.42,"h":93.545,"l":93.4,"n":168,"o":93.545,"t":"2026-10-19T14:00:00Z","v":7690,"vw":93.457055},{"c":93.505,"h":93.5255,"l":93.44,"n":124,"o":93.44,"t":"2026-10-19T14:05:00Z","v":9727,"vw":93.503643},{"c":93.569,"h":93.569,"l":93.485,"n":144,"o":93.52,"t":"2026-10-19T14:10:00Z","v":4532,"vw":93.535152},{"c":93.6651,"h":93.6908,"l":93.615,"n":95,"o":93.6189,"t":"2026-10-19T14:15:00Z","v":7111,"vw":93.656365},{"c":93.6199,"h":93.64,"l":93.6199,"n":93,"o":93.64,"t":"2026-10-19T14:20:00Z","v":3273,"vw":93.63256},{"c":93.62,"h":93.63,"l":93.59,"n":131,"o":93.62,"t":"2026-10-19T14:25:00Z","v":218288,"vw":93.609751},{"c":93.5,"h":93.6,"l":93.49,"n":156,"o":93.579,"t":"2026-10-19T14:30:00Z","v":6608,"vw":93.515402},{"c":93.455,"h":93.5,"l":93.44,"n":109,"o":93.49,"t":"2026-10-19T14:35:00Z","v":17016,"vw":93.473471},{"c":93.47,"h":93.49,"l":93.46,"n":110,"o":93.46,"t":"2026-10-19T14:40:00Z","v":4408,"vw":93.472686},{"c":93.44,"h":93.51,"l":93.4299,"n":100,"o":93.475,"t":"2026-10-19T14:45:00Z","v":5948,"vw":93.472648},{"c":93.425,"h":93.43,"l":93.39,"n":109,"o":93.4238,"t":"2026-10-19T14:50:00Z","v":13402,"vw":93.415256},{"c":93.45,"h":93.455,"l":93.415,"n":678,"o":93.45,"t":"2026-10-19T14:55:00Z","v":146330,"vw":93.437854},{"c":93.475,"h":93.505,"l":93.445,"n":142,"o":93.45,"t":"2026-10-19T15:00:00Z","v":69089,"vw":93.48232},{"c":93.54,"h":93.54,"l":93.48,"n":201,"o":93.48,"t":"2026-10-19T15:05:00Z","v":9180,"vw":93.507133},{"c":93.56,"h":93.565,"l":93.4975,"n":109,"o":93.5,"t":"2026-10-19T15:10:00Z","v":25178,"vw":93.550224},{"c":93.645,"h":93.645,"l":93.575,"n":123,"o":93.575,"t":"2026-10-19T15:15:00Z","v":5996,"vw":93.603402},{"c":93.6901,"h":93.695,"l":93.62,"n":89,"o":93.63,"t":"2026-10-19T15:20:00Z","v":4876,"vw":93.641855},{"c":93.7755,"h":93.7755,"l":93.685,"n":70,"o":93.685,"t":"2026-10-19T15:25:00Z","v":15045,"vw":93.748866},{"c":93.725,"h":93.76,"l":93.6901,"n":155,"o":93.76,"t":"2026-10-19T15:30:00Z","v":5139,"vw":93.708517},{"c":93.765,"h":93.8,"l":93.73,"n":69,"o":93.75,"t":"2026-10-19T15:35:00Z","v":4664,"vw":93.750207},{"c":93.729,"h":93.7599,"l":93.729,"n":50,"o":93.745,"t":"2026-10-19T15:40:00Z","v":2447,"vw":93.746626},{"c":93.685,"h":93.725,"l":93.6801,"n":134,"o":93.7,"t":"2026-10-19T15:45:00Z","v":13085,"vw":93.699883},{"c":93.685,"h":93.73,"l":93.68,"n":117,"o":93.705,"t":"2026-10-19T15:50:00Z","v":5746,"vw":93.709972},{"c":93.655,"h":93.7097,"l":93.655,"n":119,"o":93.6655,"t":"2026-10-19T15:55:00Z","v":7129,"vw":93.691203},{"c":93.515,"h":93.6355,"l":93.475,"n":90,"o":93.635,"t":"2026-10-19T16:00:00Z","v":17471,"vw":93.489222},{"c":93.5029,"h":93.545,"l":93.48,"n":144,"o":93.54,"t":"2026-10-19T16:05:00Z","v":10233,"vw":93.508413},{"c":93.53,"h":93.545,"l":93.495,"n":133,"o":93.495,"t":"2026-10-19T16:10:00Z","v":3768,"vw":93.52336},{"c":93.51,"h":93.545,"l":93.5,"n":123,"o":93.52,"t":"2026-10-19T16:15:00Z","v":6323,"vw":93.533599},{"c":93.4955,"h":93.4955,"l":93.469,"n":71,"o":93.495,"t":"2026-10-19T16:20:00Z","v":4531,"vw":93.489971},{"c":93.5,"h":93.515,"l":93.48,"n":65,"o":93.515,"t":"2026-10-19T16:25:00Z","v":10596,"vw":93.503509},{"c":93.47,"h":93.48,"l":93.425,"n":139,"o":93.48,"t":"2026-10-19T16:30:00Z","v":14598,"vw":93.446343},{"c":93.465,"h":93.475,"l":93.445,"n":28,"o":93.465,"t":"2026-10-19T16:35:00Z","v":1454,"vw":93.465627},{"c":93.457,"h":93.465,"l":93.45,"n":49,"o":93.45,"t":"2026-10-19T16:40:00Z","v":8316,"vw":93.455838},{"c":93.385,"h":93.46,"l":93.385,"n":63,"o":93.46,"t":"2026-10-19T16:45:00Z","v":7275,"vw":93.424878},{"c":93.37,"h":93.39,"l":93.365,"n":53,"o":93.39,"t":"2026-10-19T16:50:00Z","v":5306,"vw":93.373175},{"c":93.36,"h":93.36,"l":93.335,"n":73,"o":93.34,"t":"2026-10-19T17:00:00Z","v":3321,"vw":93.341924},{"c":93.2701,"h":93.345,"l":93.2701,"n":64,"o":93.345,"t":"2026-10-19T17:05:00Z","v":1703,"vw":93.303006},{"c":93.3,"h":93.3151,"l":93.255,"n":125,"o":93.2599,"t":"2026-10-19T17:10:00Z","v":9478,"vw":93.280108},{"c":93.315,"h":93.35,"l":93.305,"n":66,"o":93.305,"t":"2026-10-19T17:15:00Z","v":2482,"vw":93.332641},{"c":93.305,"h":93.31,"l":93.29,"n":63,"o":93.31,"t":"2026-10-19T17:20:00Z","v":2716,"vw":93.305385},{"c":93.325,"h":93.359,"l":93.305,"n":70,"o":93.315,"t":"2026-10-19T17:25:00Z","v":6392,"vw":93.324645},{"c":93.345,"h":93.3455,"l":93.325,"n":35,"o":93.325,"t":"2026-10-19T17:30:00Z","v":1208,"vw":93.339343},{"c":93.33,"h":93.33,"l":93.305,"n":80,"o":93.325,"t":"2026-10-19T17:35:00Z","v":3069,"vw":93.316693},{"c":93.37,"h":93.38,"l":93.31,"n":184,"o":93.33,"t":"2026-10-19T17:40:00Z","v":9649,"vw":93.35307},{"c":93.31,"h":93.37,"l":93.31,"n":285,"o":93.35,"t":"2026-10-19T17:45:00Z","v":15348,"vw":93.355218},{"c":93.32,"h":93.335,"l":93.2915,"n":837,"o":93.305,"t":"2026-10-19T17:50:00Z","v":13168,"vw":93.305916},{"c":93.365,"h":93.365,"l":93.3054,"n":101,"o":93.3354,"t":"2026-10-19T17:55:00Z","v":5161,"vw":93.327184},{"c":93.335,"h":93.375,"l":93.29,"n":154,"o":93.375,"t":"2026-10-19T18:00:00Z","v":10812,"vw":93.331992},{"c":93.36,"h":93.36,"l":93.329,"n":81,"o":93.335,"t":"2026-10-19T18:05:00Z","v":14255,"vw":93.334682},{"c":93.385,"h":93.3901,"l":93.36,"n":67,"o":93.37,"t":"2026-10-19T18:10:00Z","v":8108,"vw":93.377213},{"c":93.35,"h":93.3755,"l":93.35,"n":63,"o":93.37,"t":"2026-10-19T18:15:00Z","v":4805,"vw":93.370078},{"c":93.305,"h":93.359,"l":93.305,"n":147,"o":93.359,"t":"2026-10-19T18:20:00Z","v":18932,"vw":93.342364},{"c":93.245,"h":93.3,"l":93.2399,"n":63,"o":93.3,"t":"2026-10-19T18:25:00Z","v":4264,"vw":93.244126},{"c":93.235,"h":93.275,"l":93.235,"n":63,"o":93.275,"t":"2026-10-19T18:30:00Z","v":2132,"vw":93.26066},{"c":93.285,"h":93.285,"l":93.215,"n":93,"o":93.24,"t":"2026-10-19T18:35:00Z","v":3758,"vw":93.254971},{"c":93.295,"h":93.31,"l":93.295,"n":40,"o":93.3,"t":"2026-10-19T18:40:00Z","v":4066,"vw":93.303069},{"c":93.325,"h":93.35,"l":93.305,"n":83,"o":93.31,"t":"2026-10-19T18:45:00Z","v":21599,"vw":93.343599},{"c":93.29,"h":93.33,"l":93.285,"n":147,"o":93.3151,"t":"2026-10-19T18:50:00Z","v":17520,"vw":93.307574},{"c":93.295,"h":93.305,"l":93.2854,"n":143,"o":93.2854,"t":"2026-10-19T18:55:00Z","v":17691,"vw":93.29845},{"c":93.295,"h":93.31,"l":93.285,"n":230,"o":93.29,"t":"2026-10-19T19:00:00Z","v":33994,"vw":93.297699},{"c":93.235,"h":93.3198,"l":93.235,"n":154,"o":93.3,"t":"2026-10-19T19:05:00Z","v":19584,"vw":93.265396},{"c":93.24,"h":93.255,"l":93.23,"n":182,"o":93.24,"t":"2026-10-19T19:10:00Z","v":107313,"vw":93.24563},{"c":93.315,"h":93.325,"l":93.245,"n":279,"o":93.245,"t":"2026-10-19T19:15:00Z","v":76354,"vw":93.27832},{"c":93.35,"h":93.35,"l":93.285,"n":192,"o":93.315,"t":"2026-10-19T19:20:00Z","v":23471,"vw":93.311121},{"c":93.299,"h":93.36,"l":93.2933,"n":118,"o":93.355,"t":"2026-10-19T19:25:00Z","v":15628,"vw":93.310542},{"c":93.31,"h":93.315,"l":93.285,"n":137,"o":93.291,"t":"2026-10-19T19:30:00Z","v":13643,"vw":93.298195},{"c":93.305,"h":93.34,"l":93.305,"n":210,"o":93.305,"t":"2026-10-19T19:35:00Z","v":27890,"vw":93.316439},{"c":93.29,"h":93.32,"l":93.28,"n":178,"o":93.31,"t":"2026-10-19T19:40:00Z","v":12686,"vw":93.299126},{"c":93.28,"h":93.3,"l":93.27,"n":270,"o":93.285,"t":"2026-10-19T19:45:00Z","v":30663,"vw":93.281021},{"c":93.2098,"h":93.26,"l":93.185,"n":276,"o":93.26,"t":"2026-10-19T19:50:00Z","v":162017,"vw":93.219567},{"c":93.25,"h":93.255,"l":93.135,"n":318,"o":93.205,"t":"2026-10-19T19:55:00Z","v":34960,"vw":93.173093},{"c":93.24,"h":93.24,"l":93.24,"n":11,"o":93.24,"t":"2026-10-19T20:00:00Z","v":14002,"vw":93.24},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-19T20:05:00Z","v":135,"vw":93},{"c":93.41,"h":93.41,"l":93.41,"n":1,"o":93.41,"t":"2026-10-20T13:00:00Z","v":410,"vw":93.41},{"c":93.09,"h":93.09,"l":92.99,"n":391,"o":93.015,"t":"2026-10-20T13:30:00Z","v":29319,"vw":93.035206},{"c":93.205,"h":93.205,"l":93.1,"n":208,"o":93.1,"t":"2026-10-20T13:35:00Z","v":7659,"vw":93.161582},{"c":93.165,"h":93.2,"l":93.12,"n":196,"o":93.2,"t":"2026-10-20T13:40:00Z","v":6337,"vw":93.174952},{"c":93.265,"h":93.29,"l":93.17,"n":160,"o":93.1764,"t":"2026-10-20T13:45:00Z","v":17080,"vw":93.265192},{"c":93.315,"h":93.33,"l":93.275,"n":149,"o":93.3,"t":"2026-10-20T13:50:00Z","v":17552,"vw":93.297202},{"c":93.405,"h":93.405,"l":93.335,"n":108,"o":93.335,"t":"2026-10-20T13:55:00Z","v":11560,"vw":93.374223},{"c":93.4,"h":93.44,"l":93.38,"n":205,"o":93.3901,"t":"2026-10-20T14:00:00Z","v":16070,"vw":93.408672},{"c":93.51,"h":93.51,"l":93.39,"n":183,"o":93.395,"t":"2026-10-20T14:05:00Z","v":10140,"vw":93.449755},{"c":93.53,"h":93.555,"l":93.435,"n":208,"o":93.45,"t":"2026-10-20T14:10:00Z","v":26976,"vw":93.503689},{"c":93.6576,"h":93.6576,"l":93.52,"n":123,"o":93.52,"t":"2026-10-20T14:15:00Z","v":4254,"vw":93.591422},{"c":93.85,"h":93.85,"l":93.635,"n":135,"o":93.635,"t":"2026-10-20T14:20:00Z","v":10544,"vw":93.726379},{"c":94.01,"h":94.01,"l":93.86,"n":177,"o":93.87,"t":"2026-10-20T14:25:00Z","v":6025,"vw":93.951395},{"c":93.96,"h":94.08,"l":93.925,"n":171,"o":94.03,"t":"2026-10-20T14:30:00Z","v":14131,"vw":93.999366},{"c":93.98,"h":94.015,"l":93.932,"n":124,"o":93.98,"t":"2026-10-20T14:35:00Z","v":7113,"vw":93.980297},{"c":94.01,"h":94.07,"l":93.955,"n":206,"o":93.965,"t":"2026-10-20T14:40:00Z","v":14408,"vw":94.002979},{"c":93.94,"h":94.03,"l":93.9222,"n":202,"o":94.02,"t":"2026-10-20T14:45:00Z","v":91837,"vw":93.945852},{"c":93.96,"h":93.975,"l":93.92,"n":97,"o":93.94,"t":"2026-10-20T14:50:00Z","v":6782,"vw":93.95252},{"c":93.98,"h":93.995,"l":93.96,"n":76,"o":93.965,"t":"2026-10-20T14:55:00Z","v":3853,"vw":93.98411},{"c":93.885,"h":93.9499,"l":93.87,"n":66,"o":93.92,"t":"2026-10-20T15:00:00Z","v":4419,"vw":93.909143},{"c":93.9,"h":93.945,"l":93.895,"n":38,"o":93.895,"t":"2026-10-20T15:05:00Z","v":3146,"vw":93.917169},{"c":93.565,"h":93.9,"l":93.565,"n":325,"o":93.8963,"t":"2026-10-20T15:10:00Z","v":22500,"vw":93.774824},{"c":93.75,"h":93.78,"l":93.63,"n":92,"o":93.655,"t":"2026-10-20T15:15:00Z","v":4119,"vw":93.724524},{"c":93.66,"h":93.775,"l":93.6499,"n":101,"o":93.76,"t":"2026-10-20T15:20:00Z","v":4162,"vw":93.715144},{"c":93.645,"h":93.69,"l":93.64,"n":64,"o":93.69,"t":"2026-10-20T15:25:00Z","v":3120,"vw":93.653593},{"c":93.576,"h":93.6303,"l":93.5101,"n":101,"o":93.6303,"t":"2026-10-20T15:30:00Z","v":4811,"vw":93.604223},{"c":93.605,"h":93.61,"l":93.535,"n":71,"o":93.5683,"t":"2026-10-20T15:35:00Z","v":5123,"vw":93.577695},{"c":93.69,"h":93.71,"l":93.625,"n":80,"o":93.625,"t":"2026-10-20T15:40:00Z","v":4456,"vw":93.665999},{"c":93.695,"h":93.695,"l":93.64,"n":49,"o":93.67,"t":"2026-10-20T15:45:00Z","v":2539,"vw":93.667215},{"c":93.76,"h":93.76,"l":93.684,"n":63,"o":93.6999,"t":"2026-10-20T15:50:00Z","v":4705,"vw":93.722567},{"c":93.735,"h":93.7678,"l":93.725,"n":80,"o":93.76,"t":"2026-10-20T15:55:00Z","v":5429,"vw":93.739588},{"c":93.705,"h":93.77,"l":93.705,"n":51,"o":93.769,"t":"2026-10-20T16:00:00Z","v":4653,"vw":93.741998},{"c":93.7434,"h":93.785,"l":93.725,"n":107,"o":93.725,"t":"2026-10-20T16:05:00Z","v":2729,"vw":93.758279},{"c":93.705,"h":93.73,"l":93.69,"n":97,"o":93.73,"t":"2026-10-20T16:10:00Z","v":1668,"vw":93.702648},{"c":93.6199,"h":93.745,"l":93.6199,"n":93,"o":93.745,"t":"2026-10-20T16:15:00Z","v":4325,"vw":93.663939},{"c":93.655,"h":93.68,"l":93.6463,"n":23,"o":93.6463,"t":"2026-10-20T16:20:00Z","v":2985,"vw":93.657437},{"c":93.7399,"h":93.759,"l":93.68,"n":74,"o":93.68,"t":"2026-10-20T16:25:00Z","v":3546,"vw":93.729769},{"c":93.74,"h":93.7658,"l":93.73,"n":62,"o":93.73,"t":"2026-10-20T16:30:00Z","v":4888,"vw":93.761979},{"c":93.805,"h":93.83,"l":93.78,"n":43,"o":93.78,"t":"2026-10-20T16:35:00Z","v":5673,"vw":93.806178},{"c":93.755,"h":93.8,"l":93.75,"n":94,"o":93.77,"t":"2026-10-20T16:40:00Z","v":4563,"vw":93.786178},{"c":93.79,"h":93.79,"l":93.745,"n":66,"o":93.775,"t":"2026-10-20T16:45:00Z","v":6912,"vw":93.759894},{"c":93.67,"h":93.76,"l":93.67,"n":51,"o":93.755,"t":"2026-10-20T16:50:00Z","v":3090,"vw":93.711817},{"c":93.69,"h":93.715,"l":93.69,"n":50,"o":93.69,"t":"2026-10-20T16:55:00Z","v":2886,"vw":93.69987},{"c":93.67,"h":93.72,"l":93.65,"n":241,"o":93.71,"t":"2026-10-20T17:00:00Z","v":10569,"vw":93.674371},{"c":93.6799,"h":93.6799,"l":93.655,"n":64,"o":93.66,"t":"2026-10-20T17:05:00Z","v":1736,"vw":93.669461},{"c":93.705,"h":93.715,"l":93.68,"n":48,"o":93.68,"t":"2026-10-20T17:10:00Z","v":2724,"vw":93.689631},{"c":93.73,"h":93.745,"l":93.725,"n":45,"o":93.725,"t":"2026-10-20T17:15:00Z","v":5319,"vw":93.733295},{"c":93.805,"h":93.805,"l":93.745,"n":45,"o":93.745,"t":"2026-10-20T17:20:00Z","v":2245,"vw":93.783389},{"c":93.8099,"h":93.8099,"l":93.785,"n":87,"o":93.785,"t":"2026-10-20T17:25:00Z","v":3240,"vw":93.79044},{"c":93.8,"h":93.8351,"l":93.79,"n":75,"o":93.82,"t":"2026-10-20T17:30:00Z","v":4901,"vw":93.826062},{"c":93.8154,"h":93.825,"l":93.815,"n":36,"o":93.815,"t":"2026-10-20T17:35:00Z","v":982,"vw":93.819881},{"c":93.825,"h":93.846,"l":93.8086,"n":52,"o":93.8086,"t":"2026-10-20T17:40:00Z","v":3856,"vw":93.833611},{"c":93.83,"h":93.85,"l":93.825,"n":68,"o":93.829,"t":"2026-10-20T17:45:00Z","v":4114,"vw":93.831227},{"c":93.869,"h":93.8754,"l":93.845,"n":629,"o":93.8483,"t":"2026-10-20T17:50:00Z","v":7725,"vw":93.861375},{"c":93.82,"h":93.85,"l":93.81,"n":81,"o":93.85,"t":"2026-10-20T17:55:00Z","v":2777,"vw":93.830437},{"c":93.82,"h":93.859,"l":93.82,"n":51,"o":93.835,"t":"2026-10-20T18:00:00Z","v":2374,"vw":93.841408},{"c":93.85,"h":93.85,"l":93.82,"n":28,"o":93.82,"t":"2026-10-20T18:05:00Z","v":1409,"vw":93.832681},{"c":93.845,"h":93.86,"l":93.835,"n":68,"o":93.845,"t":"2026-10-20T18:10:00Z","v":6341,"vw":93.84664},{"c":93.825,"h":93.8651,"l":93.825,"n":48,"o":93.8651,"t":"2026-10-20T18:15:00Z","v":3294,"vw":93.850807},{"c":93.79,"h":93.8182,"l":93.79,"n":60,"o":93.8182,"t":"2026-10-20T18:20:00Z","v":4189,"vw":93.805647},{"c":93.78,"h":93.795,"l":93.775,"n":92,"o":93.79,"t":"2026-10-20T18:25:00Z","v":6259,"vw":93.788799},{"c":93.745,"h":93.7954,"l":93.745,"n":147,"o":93.79,"t":"2026-10-20T18:30:00Z","v":19907,"vw":93.77354},{"c":93.745,"h":93.75,"l":93.725,"n":102,"o":93.745,"t":"2026-10-20T18:35:00Z","v":11346,"vw":93.741216},{"c":93.7092,"h":93.758,"l":93.7,"n":92,"o":93.735,"t":"2026-10-20T18:40:00Z","v":6798,"vw":93.732153},{"c":93.745,"h":93.78,"l":93.7,"n":58,"o":93.7,"t":"2026-10-20T18:45:00Z","v":5360,"vw":93.761936},{"c":93.785,"h":93.795,"l":93.745,"n":103,"o":93.745,"t":"2026-10-20T18:50:00Z","v":17790,"vw":93.775383},{"c":93.775,"h":93.79,"l":93.76,"n":100,"o":93.79,"t":"2026-10-20T18:55:00Z","v":9323,"vw":93.77654},{"c":93.785,"h":93.82,"l":93.779,"n":105,"o":93.78,"t":"2026-10-20T19:00:00Z","v":16156,"vw":93.795649},{"c":93.775,"h":93.815,"l":93.77,"n":134,"o":93.79,"t":"2026-10-20T19:05:00Z","v":19489,"vw":93.795737},{"c":93.73,"h":93.78,"l":93.73,"n":128,"o":93.77,"t":"2026-10-20T19:10:00Z","v":59733,"vw":93.758199},{"c":93.73,"h":93.73,"l":93.705,"n":103,"o":93.72,"t":"2026-10-20T19:15:00Z","v":11053,"vw":93.717865},{"c":93.7,"h":93.749,"l":93.69,"n":80,"o":93.749,"t":"2026-10-20T19:20:00Z","v":11875,"vw":93.712274},{"c":93.73,"h":93.755,"l":93.695,"n":122,"o":93.695,"t":"2026-10-20T19:25:00Z","v":13526,"vw":93.731137},{"c":93.725,"h":93.77,"l":93.71,"n":118,"o":93.7345,"t":"2026-10-20T19:30:00Z","v":8196,"vw":93.739609},{"c":93.7,"h":93.72,"l":93.6899,"n":106,"o":93.72,"t":"2026-10-20T19:35:00Z","v":3336,"vw":93.699626},{"c":93.77,"h":93.77,"l":93.71,"n":168,"o":93.71,"t":"2026-10-20T19:40:00Z","v":14375,"vw":93.735641},{"c":93.745,"h":93.785,"l":93.72,"n":179,"o":93.76,"t":"2026-10-20T19:45:00Z","v":11713,"vw":93.749843},{"c":93.76,"h":93.76,"l":93.71,"n":146,"o":93.74,"t":"2026-10-20T19:50:00Z","v":22614,"vw":93.743793},{"c":93.73,"h":93.76,"l":93.71,"n":140,"o":93.76,"t":"2026-10-20T19:55:00Z","v":7754,"vw":93.728942},{"c":93.74,"h":93.74,"l":93.74,"n":12,"o":93.74,"t":"2026-10-20T20:00:00Z","v":1462,"vw":93.74},{"c":93.6,"h":93.63,"l":93.6,"n":3,"o":93.63,"t":"2026-10-21T08:25:00Z","v":750,"vw":93.610135},{"c":93.55,"h":93.55,"l":93.55,"n":2,"o":93.55,"t":"2026-10-21T08:30:00Z","v":250,"vw":93.55},{"c":93.52,"h":93.52,"l":93.52,"n":3,"o":93.52,"t":"2026-10-21T08:35:00Z","v":570,"vw":93.52},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-21T08:40:00Z","v":215,"vw":93.5},{"c":94.2,"h":94.36,"l":94.16,"n":222,"o":94.24,"t":"2026-10-21T13:30:00Z","v":15787,"vw":94.245085},{"c":94.06,"h":94.18,"l":94.05,"n":165,"o":94.18,"t":"2026-10-21T13:35:00Z","v":8394,"vw":94.124471},{"c":94,"h":94.08,"l":93.96,"n":223,"o":94.07,"t":"2026-10-21T13:40:00Z","v":13143,"vw":94.04437},{"c":94.07,"h":94.085,"l":93.97,"n":208,"o":93.975,"t":"2026-10-21T13:45:00Z","v":17244,"vw":94.054942},{"c":94.015,"h":94.08,"l":94.015,"n":158,"o":94.08,"t":"2026-10-21T13:50:00Z","v":10270,"vw":94.047361},{"c":94.06,"h":94.075,"l":94.02,"n":114,"o":94.02,"t":"2026-10-21T13:55:00Z","v":9784,"vw":94.05031},{"c":93.99,"h":94.065,"l":93.99,"n":171,"o":94.02,"t":"2026-10-21T14:00:00Z","v":213415,"vw":94.010343},{"c":93.91,"h":93.97,"l":93.91,"n":106,"o":93.97,"t":"2026-10-21T14:05:00Z","v":4585,"vw":93.927578},{"c":93.97,"h":93.975,"l":93.9,"n":89,"o":93.9,"t":"2026-10-21T14:10:00Z","v":3358,"vw":93.936119},{"c":93.884,"h":93.9716,"l":93.876,"n":82,"o":93.97,"t":"2026-10-21T14:15:00Z","v":3136,"vw":93.913588},{"c":93.96,"h":93.995,"l":93.89,"n":117,"o":93.9,"t":"2026-10-21T14:20:00Z","v":84908,"vw":93.942372},{"c":94,"h":94.035,"l":93.935,"n":134,"o":93.935,"t":"2026-10-21T14:25:00Z","v":14966,"vw":93.997916},{"c":94.045,"h":94.065,"l":93.995,"n":107,"o":93.995,"t":"2026-10-21T14:30:00Z","v":21127,"vw":94.053539},{"c":93.955,"h":94.055,"l":93.955,"n":103,"o":94.055,"t":"2026-10-21T14:35:00Z","v":10373,"vw":93.998629},{"c":93.99,"h":93.99,"l":93.95,"n":69,"o":93.95,"t":"2026-10-21T14:40:00Z","v":5725,"vw":93.979357},{"c":94.03,"h":94.04,"l":93.999,"n":53,"o":94.0034,"t":"2026-10-21T14:45:00Z","v":4782,"vw":94.01171},{"c":93.985,"h":94.04,"l":93.985,"n":59,"o":94.03,"t":"2026-10-21T14:50:00Z","v":3432,"vw":94.027484},{"c":93.965,"h":93.985,"l":93.955,"n":77,"o":93.985,"t":"2026-10-21T14:55:00Z","v":9396,"vw":93.969364},{"c":93.905,"h":93.96,"l":93.905,"n":58,"o":93.96,"t":"2026-10-21T15:00:00Z","v":7959,"vw":93.940815},{"c":93.955,"h":93.965,"l":93.91,"n":94,"o":93.9165,"t":"2026-10-21T15:05:00Z","v":8712,"vw":93.940482},{"c":94.02,"h":94.03,"l":93.9715,"n":58,"o":93.9715,"t":"2026-10-21T15:10:00Z","v":4501,"vw":94.009899},{"c":93.995,"h":94.0401,"l":93.995,"n":46,"o":94.025,"t":"2026-10-21T15:15:00Z","v":3012,"vw":94.019401},{"c":94.0551,"h":94.08,"l":94.0051,"n":65,"o":94.0051,"t":"2026-10-21T15:20:00Z","v":1958,"vw":94.041394},{"c":94.13,"h":94.135,"l":94.06,"n":206,"o":94.06,"t":"2026-10-21T15:25:00Z","v":23243,"vw":94.099572},{"c":94.16,"h":94.18,"l":94.16,"n":53,"o":94.16,"t":"2026-10-21T15:30:00Z","v":1813,"vw":94.171642},{"c":94.2198,"h":94.22,"l":94.2002,"n":34,"o":94.22,"t":"2026-10-21T15:35:00Z","v":4386,"vw":94.211318},{"c":94.16,"h":94.215,"l":94.15,"n":142,"o":94.2,"t":"2026-10-21T15:40:00Z","v":24613,"vw":94.184364},{"c":94.175,"h":94.186,"l":94.165,"n":98,"o":94.165,"t":"2026-10-21T15:45:00Z","v":14604,"vw":94.174665},{"c":94.1399,"h":94.18,"l":94.1399,"n":129,"o":94.18,"t":"2026-10-21T15:50:00Z","v":22930,"vw":94.155669},{"c":94.145,"h":94.16,"l":94.135,"n":106,"o":94.1445,"t":"2026-10-21T15:55:00Z","v":17710,"vw":94.145615},{"c":94.124,"h":94.14,"l":94.12,"n":64,"o":94.14,"t":"2026-10-21T16:00:00Z","v":9486,"vw":94.127813},{"c":94.095,"h":94.1399,"l":94.0899,"n":42,"o":94.135,"t":"2026-10-21T16:05:00Z","v":3141,"vw":94.113069},{"c":94.1055,"h":94.1055,"l":94.1,"n":19,"o":94.1,"t":"2026-10-21T16:10:00Z","v":841,"vw":94.103},{"c":94.125,"h":94.146,"l":94.125,"n":51,"o":94.125,"t":"2026-10-21T16:15:00Z","v":5274,"vw":94.135938},{"c":94.13,"h":94.145,"l":94.125,"n":60,"o":94.135,"t":"2026-10-21T16:20:00Z","v":10564,"vw":94.133681},{"c":94.1397,"h":94.1397,"l":94.11,"n":39,"o":94.12,"t":"2026-10-21T16:25:00Z","v":3753,"vw":94.134488},{"c":94.095,"h":94.14,"l":94.095,"n":133,"o":94.14,"t":"2026-10-21T16:30:00Z","v":25497,"vw":94.111986},{"c":94.305,"h":94.305,"l":94.065,"n":247,"o":94.095,"t":"2026-10-21T16:35:00Z","v":34851,"vw":94.095606},{"c":94.195,"h":94.335,"l":94.145,"n":191,"o":94.335,"t":"2026-10-21T16:40:00Z","v":16922,"vw":94.205592},{"c":94.16,"h":94.2,"l":94.16,"n":103,"o":94.2,"t":"2026-10-21T16:45:00Z","v":5935,"vw":94.1777},{"c":94.175,"h":94.2001,"l":94.17,"n":53,"o":94.175,"t":"2026-10-21T16:50:00Z","v":6970,"vw":94.186345},{"c":94.175,"h":94.2,"l":94.17,"n":29,"o":94.185,"t":"2026-10-21T16:55:00Z","v":1629,"vw":94.185788},{"c":94.145,"h":94.17,"l":94.145,"n":36,"o":94.17,"t":"2026-10-21T17:00:00Z","v":983,"vw":94.154469},{"c":94.205,"h":94.205,"l":94.14,"n":24,"o":94.14,"t":"2026-10-21T17:05:00Z","v":3428,"vw":94.166318},{"c":94.2099,"h":94.2099,"l":94.2,"n":12,"o":94.2,"t":"2026-10-21T17:10:00Z","v":923,"vw":94.208614},{"c":94.2,"h":94.22,"l":94.2,"n":52,"o":94.215,"t":"2026-10-21T17:15:00Z","v":4523,"vw":94.21024},{"c":94.2,"h":94.215,"l":94.185,"n":45,"o":94.21,"t":"2026-10-21T17:20:00Z","v":5487,"vw":94.206093},{"c":94.18,"h":94.195,"l":94.18,"n":37,"o":94.195,"t":"2026-10-21T17:25:00Z","v":3836,"vw":94.181586},{"c":94.155,"h":94.175,"l":94.145,"n":63,"o":94.17,"t":"2026-10-21T17:30:00Z","v":2792,"vw":94.158815},{"c":94.145,"h":94.155,"l":94.145,"n":29,"o":94.155,"t":"2026-10-21T17:35:00Z","v":4006,"vw":94.153687},{"c":94.175,"h":94.185,"l":94.16,"n":53,"o":94.16,"t":"2026-10-21T17:40:00Z","v":5785,"vw":94.169145},{"c":94.1745,"h":94.185,"l":94.15,"n":73,"o":94.169,"t":"2026-10-21T17:45:00Z","v":9382,"vw":94.168317},{"c":94.185,"h":94.185,"l":94.165,"n":481,"o":94.175,"t":"2026-10-21T17:50:00Z","v":5665,"vw":94.170246},{"c":94.175,"h":94.1945,"l":94.17,"n":61,"o":94.185,"t":"2026-10-21T17:55:00Z","v":6869,"vw":94.182679},{"c":94.175,"h":94.1999,"l":94.1645,"n":44,"o":94.1915,"t":"2026-10-21T18:00:00Z","v":12946,"vw":94.190329},{"c":94.17,"h":94.18,"l":94.17,"n":26,"o":94.18,"t":"2026-10-21T18:05:00Z","v":1888,"vw":94.177228},{"c":94.1755,"h":94.1755,"l":94.155,"n":36,"o":94.17,"t":"2026-10-21T18:10:00Z","v":3431,"vw":94.170771},{"c":94.205,"h":94.22,"l":94.175,"n":88,"o":94.175,"t":"2026-10-21T18:15:00Z","v":13226,"vw":94.209719},{"c":94.176,"h":94.2,"l":94.1701,"n":44,"o":94.195,"t":"2026-10-21T18:20:00Z","v":4504,"vw":94.190326},{"c":94.17,"h":94.18,"l":94.165,"n":54,"o":94.17,"t":"2026-10-21T18:25:00Z","v":4712,"vw":94.170274},{"c":94.195,"h":94.2,"l":94.175,"n":63,"o":94.175,"t":"2026-10-21T18:30:00Z","v":16652,"vw":94.185404},{"c":94.215,"h":94.22,"l":94.195,"n":36,"o":94.2,"t":"2026-10-21T18:35:00Z","v":2167,"vw":94.204732},{"c":94.215,"h":94.235,"l":94.2101,"n":56,"o":94.22,"t":"2026-10-21T18:40:00Z","v":54487,"vw":94.218594},{"c":94.025,"h":94.205,"l":94.025,"n":100,"o":94.205,"t":"2026-10-21T18:45:00Z","v":8579,"vw":94.146797},{"c":94.0299,"h":94.04,"l":93.95,"n":137,"o":93.996,"t":"2026-10-21T18:50:00Z","v":8561,"vw":94.012794},{"c":93.825,"h":94.035,"l":93.8015,"n":105,"o":94.035,"t":"2026-10-21T18:55:00Z","v":9146,"vw":93.878778},{"c":93.76,"h":93.825,"l":93.63,"n":275,"o":93.825,"t":"2026-10-21T19:00:00Z","v":24650,"vw":93.748103},{"c":93.765,"h":93.855,"l":93.7101,"n":88,"o":93.7624,"t":"2026-10-21T19:05:00Z","v":11473,"vw":93.804229},{"c":93.8,"h":93.81,"l":93.695,"n":100,"o":93.765,"t":"2026-10-21T19:10:00Z","v":15004,"vw":93.775752},{"c":93.89,"h":93.9,"l":93.835,"n":147,"o":93.84,"t":"2026-10-21T19:15:00Z","v":14986,"vw":93.868149},{"c":93.89,"h":93.915,"l":93.86,"n":182,"o":93.875,"t":"2026-10-21T19:20:00Z","v":14109,"vw":93.888088},{"c":94.04,"h":94.04,"l":93.91,"n":125,"o":93.91,"t":"2026-10-21T19:25:00Z","v":14479,"vw":93.981482},{"c":94.07,"h":94.09,"l":94.04,"n":127,"o":94.06,"t":"2026-10-21T19:30:00Z","v":12416,"vw":94.054935},{"c":94.1055,"h":94.1055,"l":94.05,"n":89,"o":94.075,"t":"2026-10-21T19:35:00Z","v":7375,"vw":94.074726},{"c":94.075,"h":94.085,"l":94.065,"n":123,"o":94.08,"t":"2026-10-21T19:40:00Z","v":8927,"vw":94.074812},{"c":94.13,"h":94.14,"l":94.095,"n":156,"o":94.095,"t":"2026-10-21T19:45:00Z","v":9453,"vw":94.121378},{"c":94.1,"h":94.129,"l":94.085,"n":143,"o":94.11,"t":"2026-10-21T19:50:00Z","v":11315,"vw":94.100082},{"c":94.08,"h":94.105,"l":94.08,"n":123,"o":94.09,"t":"2026-10-21T19:55:00Z","v":6581,"vw":94.090736},{"c":94.08,"h":94.08,"l":94.08,"n":11,"o":94.08,"t":"2026-10-21T20:00:00Z","v":5345,"vw":94.08},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-10-21T22:05:00Z","v":201,"vw":94.1},{"c":93.03,"h":93.03,"l":93.03,"n":2,"o":93.03,"t":"2026-10-22T12:05:00Z","v":250,"vw":93.03},{"c":92.7156,"h":92.7156,"l":92.7156,"n":1,"o":92.7156,"t":"2026-10-22T12:20:00Z","v":323,"vw":92.7156},{"c":93.02,"h":93.04,"l":92.875,"n":321,"o":92.91,"t":"2026-10-22T13:30:00Z","v":22560,"vw":92.930773},{"c":93.03,"h":93.06,"l":93.01,"n":104,"o":93.03,"t":"2026-10-22T13:35:00Z","v":2260,"vw":93.031561},{"c":93.01,"h":93.045,"l":92.985,"n":207,"o":93.03,"t":"2026-10-22T13:40:00Z","v":12412,"vw":93.011702},{"c":93.05,"h":93.065,"l":92.945,"n":259,"o":93.01,"t":"2026-10-22T13:45:00Z","v":17641,"vw":93.013258},{"c":93.0001,"h":93.03,"l":92.9699,"n":182,"o":93.03,"t":"2026-10-22T13:50:00Z","v":9926,"vw":93.007981},{"c":93.075,"h":93.095,"l":93.01,"n":124,"o":93.01,"t":"2026-10-22T13:55:00Z","v":11377,"vw":93.078288},{"c":93.035,"h":93.11,"l":93.035,"n":190,"o":93.07,"t":"2026-10-22T14:00:00Z","v":7417,"vw":93.081208},{"c":92.93,"h":93.049,"l":92.9298,"n":216,"o":93.049,"t":"2026-10-22T14:05:00Z","v":75326,"vw":92.943079},{"c":92.855,"h":92.94,"l":92.855,"n":240,"o":92.92,"t":"2026-10-22T14:10:00Z","v":31093,"vw":92.913317},{"c":92.855,"h":92.8601,"l":92.795,"n":196,"o":92.795,"t":"2026-10-22T14:15:00Z","v":20193,"vw":92.820049},{"c":92.7299,"h":92.815,"l":92.7299,"n":172,"o":92.815,"t":"2026-10-22T14:20:00Z","v":9549,"vw":92.755912},{"c":92.675,"h":92.735,"l":92.655,"n":146,"o":92.735,"t":"2026-10-22T14:25:00Z","v":5688,"vw":92.699781},{"c":92.57,"h":92.6601,"l":92.57,"n":194,"o":92.6601,"t":"2026-10-22T14:30:00Z","v":7542,"vw":92.607844},{"c":92.48,"h":92.57,"l":92.47,"n":151,"o":92.57,"t":"2026-10-22T14:35:00Z","v":19545,"vw":92.50602},{"c":92.53,"h":92.575,"l":92.51,"n":103,"o":92.524,"t":"2026-10-22T14:40:00Z","v":6616,"vw":92.53545},{"c":92.5,"h":92.5298,"l":92.46,"n":192,"o":92.5,"t":"2026-10-22T14:45:00Z","v":91629,"vw":92.501463},{"c":92.48,"h":92.53,"l":92.475,"n":450,"o":92.51,"t":"2026-10-22T14:50:00Z","v":64891,"vw":92.509975},{"c":92.555,"h":92.565,"l":92.46,"n":97,"o":92.515,"t":"2026-10-22T14:55:00Z","v":3926,"vw":92.500495},{"c":92.485,"h":92.545,"l":92.455,"n":128,"o":92.54,"t":"2026-10-22T15:00:00Z","v":8438,"vw":92.49788},{"c":92.44,"h":92.53,"l":92.44,"n":118,"o":92.53,"t":"2026-10-22T15:05:00Z","v":7001,"vw":92.479136},{"c":92.43,"h":92.465,"l":92.385,"n":254,"o":92.465,"t":"2026-10-22T15:10:00Z","v":10592,"vw":92.422386},{"c":92.555,"h":92.56,"l":92.4209,"n":69,"o":92.4209,"t":"2026-10-22T15:15:00Z","v":2979,"vw":92.517202},{"c":92.58,"h":92.58,"l":92.54,"n":156,"o":92.555,"t":"2026-10-22T15:20:00Z","v":7815,"vw":92.561376},{"c":92.436,"h":92.579,"l":92.436,"n":201,"o":92.579,"t":"2026-10-22T15:25:00Z","v":13559,"vw":92.531501},{"c":92.455,"h":92.455,"l":92.39,"n":171,"o":92.45,"t":"2026-10-22T15:30:00Z","v":9240,"vw":92.426009},{"c":92.4799,"h":92.49,"l":92.465,"n":104,"o":92.47,"t":"2026-10-22T15:35:00Z","v":19630,"vw":92.487689},{"c":92.455,"h":92.5,"l":92.365,"n":818,"o":92.465,"t":"2026-10-22T15:40:00Z","v":75405,"vw":92.477077},{"c":92.49,"h":92.515,"l":92.46,"n":185,"o":92.46,"t":"2026-10-22T15:45:00Z","v":16917,"vw":92.488088},{"c":92.58,"h":92.5851,"l":92.495,"n":245,"o":92.495,"t":"2026-10-22T15:50:00Z","v":17045,"vw":92.567418},{"c":92.62,"h":92.645,"l":92.5901,"n":110,"o":92.595,"t":"2026-10-22T15:55:00Z","v":11224,"vw":92.627595},{"c":92.65,"h":92.71,"l":92.63,"n":195,"o":92.63,"t":"2026-10-22T16:00:00Z","v":19941,"vw":92.656367},{"c":92.73,"h":92.73,"l":92.625,"n":166,"o":92.65,"t":"2026-10-22T16:05:00Z","v":9243,"vw":92.680058},{"c":92.71,"h":92.7283,"l":92.695,"n":167,"o":92.7283,"t":"2026-10-22T16:10:00Z","v":9220,"vw":92.709517},{"c":92.74,"h":92.76,"l":92.71,"n":167,"o":92.72,"t":"2026-10-22T16:15:00Z","v":11591,"vw":92.737891},{"c":92.73,"h":92.765,"l":92.725,"n":162,"o":92.74,"t":"2026-10-22T16:20:00Z","v":14234,"vw":92.742424},{"c":92.735,"h":92.755,"l":92.73,"n":79,"o":92.74,"t":"2026-10-22T16:25:00Z","v":2676,"vw":92.741204}],"history":[{"c":70.91,"h":71.3,"l":70.725,"n":5482,"o":71.2,"t":"2024-10-21T04:00:00Z","v":819963,"vw":70.981369},{"c":70.6,"h":70.67,"l":70.45,"n":4997,"o":70.51,"t":"2024-10-22T04:00:00Z","v":841516,"vw":70.56712},{"c":69.96,"h":70.23,"l":69.655,"n":6554,"o":70.04,"t":"2024-10-23T04:00:00Z","v":754676,"vw":69.966518},{"c":70.14,"h":70.29,"l":69.815,"n":4366,"o":70.27,"t":"2024-10-24T04:00:00Z","v":592194,"vw":70.073073},{"c":69.97,"h":70.42,"l":69.8307,"n":5531,"o":70.33,"t":"2024-10-25T04:00:00Z","v":2537968,"vw":70.224245},{"c":70.4,"h":70.51,"l":70.12,"n":4815,"o":70.2,"t":"2024-10-28T04:00:00Z","v":1422533,"vw":70.396235},{"c":70.18,"h":70.355,"l":70.1,"n":4553,"o":70.28,"t":"2024-10-29T04:00:00Z","v":640249,"vw":70.204437},{"c":69.79,"h":70.065,"l":69.61,"n":8542,"o":69.69,"t":"2024-10-30T04:00:00Z","v":1301864,"vw":69.901365},{"c":69.36,"h":69.54,"l":68.83,"n":6797,"o":69.54,"t":"2024-10-31T04:00:00Z","v":1614858,"vw":69.18323},{"c":69.49,"h":69.885,"l":69.41,"n":7860,"o":69.8,"t":"2024-11-01T04:00:00Z","v":1061637,"vw":69.675896},{"c":69.64,"h":70.115,"l":69.595,"n":8167,"o":69.93,"t":"2024-11-04T05:00:00Z","v":1697187,"vw":69.928954},{"c":70.44,"h":70.47,"l":69.925,"n":8282,"o":70.03,"t":"2024-11-05T05:00:00Z","v":959255,"vw":70.29083},{"c":69.57,"h":69.64,"l":68.96,"n":9245,"o":69.39,"t":"2024-11-06T05:00:00Z","v":1505430,"vw":69.356713},{"c":70.79,"h":70.86,"l":70.355,"n":8798,"o":70.47,"t":"2024-11-07T05:00:00Z","v":2220406,"vw":70.62702},{"c":69.58,"h":69.94,"l":69.3,"n":9272,"o":69.9,"t":"2024-11-08T05:00:00Z","v":1914041,"vw":69.516288},{"c":69.49,"h":69.68,"l":69.36,"n":6435,"o":69.64,"t":"2024-11-11T05:00:00Z","v":799181,"vw":69.523917},{"c":68.33,"h":68.82,"l":68.0019,"n":7054,"o":68.74,"t":"2024-11-12T05:00:00Z","v":1899459,"vw":68.320716},{"c":67.93,"h":68.21,"l":67.635,"n":9273,"o":68.21,"t":"2024-11-13T05:00:00Z","v":2225338,"vw":67.879169},{"c":67.88,"h":68.305,"l":67.83,"n":7152,"o":68.26,"t":"2024-11-14T05:00:00Z","v":952156,"vw":68.124269},{"c":67.7,"h":67.88,"l":67.54,"n":9100,"o":67.88,"t":"2024-11-15T05:00:00Z","v":1226560,"vw":67.679551},{"c":68.18,"h":68.27,"l":67.73,"n":6580,"o":67.77,"t":"2024-11-18T05:00:00Z","v":1739011,"vw":67.993707},{"c":68.22,"h":68.3,"l":67.7,"n":6436,"o":67.73,"t":"2024-11-19T05:00:00Z","v":1228916,"vw":68.047842},{"c":68.02,"h":68.025,"l":67.6,"n":6541,"o":67.94,"t":"2024-11-20T05:00:00Z","v":1442199,"vw":67.777587},{"c":68.12,"h":68.16,"l":67.72,"n":7346,"o":67.95,"t":"2024-11-21T05:00:00Z","v":1412725,"vw":68.026337},{"c":68.33,"h":68.3799,"l":68,"n":6089,"o":68.03,"t":"2024-11-22T05:00:00Z","v":846020,"vw":68.218368},{"c":68.53,"h":68.8,"l":68.3307,"n":8265,"o":68.76,"t":"2024-11-25T05:00:00Z","v":2538905,"vw":68.530983},{"c":68.18,"h":68.41,"l":68.0036,"n":6679,"o":68.41,"t":"2024-11-26T05:00:00Z","v":1793356,"vw":68.11736},{"c":68.46,"h":68.62,"l":68.28,"n":5319,"o":68.47,"t":"2024-11-27T05:00:00Z","v":2840200,"vw":68.424892},{"c":69.14,"h":69.16,"l":68.5,"n":3396,"o":68.52,"t":"2024-11-29T05:00:00Z","v":8573260,"vw":68.862467},{"c":69.3,"h":69.4,"l":68.83,"n":11498,"o":69.21,"t":"2024-12-02T05:00:00Z","v":1851059,"vw":69.109781},{"c":69.61,"h":69.715,"l":69.26,"n":7030,"o":69.55,"t":"2024-12-03T05:00:00Z","v":1202560,"vw":69.579065},{"c":69.71,"h":69.815,"l":69.61,"n":5120,"o":69.76,"t":"2024-12-04T05:00:00Z","v":781196,"vw":69.711513},{"c":70.05,"h":70.15,"l":69.94,"n":5098,"o":70.01,"t":"2024-12-05T05:00:00Z","v":783484,"vw":70.067549},{"c":69.96,"h":70.26,"l":69.85,"n":4905,"o":70.19,"t":"2024-12-06T05:00:00Z","v":1081082,"vw":69.951564},{"c":70.27,"h":70.81,"l":70.26,"n":6454,"o":70.62,"t":"2024-12-09T05:00:00Z","v":880604,"vw":70.553725},{"c":69.56,"h":69.95,"l":69.545,"n":6176,"o":69.95,"t":"2024-12-10T05:00:00Z","v":867546,"vw":69.672187},{"c":69.97,"h":70.005,"l":69.69,"n":4306,"o":69.89,"t":"2024-12-11T05:00:00Z","v":770674,"vw":69.879232},{"c":69.36,"h":69.83,"l":69.335,"n":5988,"o":69.58,"t":"2024-12-12T05:00:00Z","v":2097467,"vw":69.56624},{"c":69.23,"h":69.516,"l":69.06,"n":6098,"o":69.45,"t":"2024-12-13T05:00:00Z","v":971436,"vw":69.223547},{"c":68.97,"h":69.19,"l":68.84,"n":9208,"o":69,"t":"2024-12-16T05:00:00Z","v":1622280,"vw":69.06975},{"c":67.59,"h":67.79,"l":67.47,"n":7940,"o":67.54,"t":"2024-12-17T05:00:00Z","v":1615329,"vw":67.634024},{"c":65.97,"h":67.68,"l":65.87,"n":14928,"o":67.61,"t":"2024-12-18T05:00:00Z","v":6272879,"vw":66.775674},{"c":65.95,"h":66.44,"l":65.9275,"n":7939,"o":66.42,"t":"2024-12-19T05:00:00Z","v":1934403,"vw":66.100833},{"c":66,"h":66.4344,"l":65.3701,"n":9534,"o":65.43,"t":"2024-12-20T05:00:00Z","v":2671343,"vw":66.02672},{"c":66.38,"h":66.41,"l":65.81,"n":7713,"o":66.05,"t":"2024-12-23T05:00:00Z","v":2511754,"vw":66.052359},{"c":66.61,"h":66.625,"l":66.27,"n":5613,"o":66.44,"t":"2024-12-24T05:00:00Z","v":1321481,"vw":66.510021},{"c":66.75,"h":66.85,"l":66.45,"n":8553,"o":66.68,"t":"2024-12-26T05:00:00Z","v":3032797,"vw":66.759321},{"c":66.57,"h":66.68,"l":66.33,"n":11438,"o":66.54,"t":"2024-12-27T05:00:00Z","v":3549637,"vw":66.503176},{"c":66.14,"h":66.36,"l":65.855,"n":6691,"o":66.22,"t":"2024-12-30T05:00:00Z","v":3670169,"vw":66.107742},{"c":66.14,"h":66.42,"l":65.97,"n":8329,"o":66.34,"t":"2024-12-31T05:00:00Z","v":2005916,"vw":66.170202},{"c":65.96,"h":66.385,"l":65.77,"n":12941,"o":66.23,"t":"2025-01-02T05:00:00Z","v":3475499,"vw":66.167957},{"c":66.37,"h":66.397,"l":66.02,"n":7276,"o":66.23,"t":"2025-01-03T05:00:00Z","v":1582818,"vw":66.16745},{"c":66.81,"h":67.205,"l":66.75,"n":7602,"o":66.97,"t":"2025-01-06T05:00:00Z","v":1509854,"vw":66.924723},{"c":66.58,"h":67.262,"l":66.485,"n":5923,"o":67.21,"t":"2025-01-07T05:00:00Z","v":1030086,"vw":66.799831},{"c":66.41,"h":66.45,"l":65.99,"n":6854,"o":66.22,"t":"2025-01-08T05:00:00Z","v":1566042,"vw":66.210574},{"c":65.32,"h":65.85,"l":65.2,"n":7177,"o":65.85,"t":"2025-01-10T05:00:00Z","v":1748002,"vw":65.39662},{"c":65.06,"h":65.08,"l":64.58,"n":8969,"o":64.69,"t":"2025-01-13T05:00:00Z","v":1490214,"vw":64.876625},{"c":65.43,"h":65.5299,"l":65.13,"n":9478,"o":65.4,"t":"2025-01-14T05:00:00Z","v":1840585,"vw":65.349159},{"c":66.24,"h":66.33,"l":65.9839,"n":4810,"o":66.27,"t":"2025-01-15T05:00:00Z","v":1286256,"vw":66.218085},{"c":66.4,"h":66.63,"l":66.2125,"n":7206,"o":66.4,"t":"2025-01-16T05:00:00Z","v":1073801,"vw":66.417373},{"c":66.79,"h":67.13,"l":66.63,"n":5259,"o":66.66,"t":"2025-01-17T05:00:00Z","v":795686,"vw":66.846861},{"c":67.91,"h":67.93,"l":67.41,"n":8348,"o":67.49,"t":"2025-01-21T05:00:00Z","v":1765884,"vw":67.686612},{"c":67.79,"h":68.01,"l":67.79,"n":5396,"o":68.01,"t":"2025-01-22T05:00:00Z","v":1720008,"vw":67.898239},{"c":68.21,"h":68.2164,"l":67.77,"n":6277,"o":67.85,"t":"2025-01-23T05:00:00Z","v":1007090,"vw":68.049616},{"c":68.56,"h":68.73,"l":68.415,"n":6168,"o":68.45,"t":"2025-01-24T05:00:00Z","v":1111807,"vw":68.530364},{"c":68.16,"h":68.169,"l":67.93,"n":9053,"o":67.99,"t":"2025-01-27T05:00:00Z","v":1732169,"vw":68.044793},{"c":68.27,"h":68.275,"l":67.795,"n":6435,"o":68.13,"t":"2025-01-28T05:00:00Z","v":884398,"vw":68.089312},{"c":68.25,"h":68.5,"l":68.06,"n":5353,"o":68.33,"t":"2025-01-29T05:00:00Z","v":1479347,"vw":68.351072},{"c":69.08,"h":69.379,"l":68.81,"n":6619,"o":68.87,"t":"2025-01-30T05:00:00Z","v":1527343,"vw":69.086741},{"c":68.4,"h":69.3,"l":68.355,"n":7715,"o":69.03,"t":"2025-01-31T05:00:00Z","v":951730,"vw":68.789475},{"c":67.69,"h":68.03,"l":67.0902,"n":12597,"o":67.2,"t":"2025-02-03T05:00:00Z","v":2573397,"vw":67.507002},{"c":68.59,"h":68.69,"l":68.14,"n":7554,"o":68.14,"t":"2025-02-04T05:00:00Z","v":2305339,"vw":68.536006},{"c":69.06,"h":69.1399,"l":68.73,"n":5803,"o":68.76,"t":"2025-02-05T05:00:00Z","v":1523167,"vw":68.913561},{"c":69.33,"h":69.42,"l":69.135,"n":7821,"o":69.23,"t":"2025-02-06T05:00:00Z","v":1174528,"vw":69.275251},{"c":68.91,"h":69.6222,"l":68.79,"n":10328,"o":69.49,"t":"2025-02-07T05:00:00Z","v":1603384,"vw":69.058877},{"c":69.44,"h":69.4579,"l":69.23,"n":7096,"o":69.3,"t":"2025-02-10T05:00:00Z","v":2508182,"vw":69.314988},{"c":69.56,"h":69.66,"l":69.15,"n":6197,"o":69.2,"t":"2025-02-11T05:00:00Z","v":1115948,"vw":69.410318},{"c":69.76,"h":69.9586,"l":69.07,"n":7027,"o":69.13,"t":"2025-02-12T05:00:00Z","v":1873702,"vw":69.540757},{"c":70.5,"h":70.51,"l":69.8,"n":6874,"o":69.8,"t":"2025-02-13T05:00:00Z","v":1049825,"vw":70.272706},{"c":70.67,"h":70.9199,"l":70.6,"n":9700,"o":70.8,"t":"2025-02-14T05:00:00Z","v":1943231,"vw":70.713222},{"c":71.12,"h":71.155,"l":70.93,"n":7993,"o":71,"t":"2025-02-18T05:00:00Z","v":1645943,"vw":71.063518},{"c":70.61,"h":70.69,"l":70.39,"n":7600,"o":70.62,"t":"2025-02-19T05:00:00Z","v":1278055,"vw":70.581996},{"c":70.99,"h":71.05,"l":70.69,"n":4654,"o":70.88,"t":"2025-02-20T05:00:00Z","v":586129,"vw":70.880047},{"c":70.52,"h":71.13,"l":70.385,"n":7497,"o":71.1,"t":"2025-02-21T05:00:00Z","v":831198,"vw":70.793566},{"c":70.19,"h":70.6049,"l":70.09,"n":8045,"o":70.54,"t":"2025-02-24T05:00:00Z","v":2568764,"vw":70.278577},{"c":70.57,"h":70.7899,"l":70.275,"n":7519,"o":70.77,"t":"2025-02-25T05:00:00Z","v":1709256,"vw":70.457341},{"c":70.8,"h":71.31,"l":70.655,"n":6731,"o":70.89,"t":"2025-02-26T05:00:00Z","v":1365439,"vw":70.990541},{"c":69.81,"h":70.495,"l":69.81,"n":9849,"o":70.45,"t":"2025-02-27T05:00:00Z","v":2165882,"vw":70.270518},{"c":69.67,"h":69.69,"l":69.0301,"n":19717,"o":69.4,"t":"2025-02-28T05:00:00Z","v":18198867,"vw":69.411146},{"c":69.83,"h":70.78,"l":69.485,"n":22478,"o":70.65,"t":"2025-03-03T05:00:00Z","v":3382146,"vw":70.2445},{"c":69.87,"h":70.575,"l":68.945,"n":13165,"o":69.49,"t":"2025-03-04T05:00:00Z","v":3269460,"vw":69.514938},{"c":71.63,"h":71.735,"l":70.86,"n":17182,"o":70.86,"t":"2025-03-05T05:00:00Z","v":2461056,"vw":71.283998},{"c":71.01,"h":71.74,"l":70.96,"n":21048,"o":71.31,"t":"2025-03-06T05:00:00Z","v":3970230,"vw":71.288146},{"c":71.61,"h":71.695,"l":70.875,"n":11659,"o":71.16,"t":"2025-03-07T05:00:00Z","v":2779604,"vw":71.33748},{"c":69.96,"h":70.72,"l":69.485,"n":14069,"o":70.57,"t":"2025-03-10T04:00:00Z","v":2283597,"vw":70.018602},{"c":69.96,"h":70.33,"l":69.465,"n":15607,"o":70.23,"t":"2025-03-11T04:00:00Z","v":2500480,"vw":69.901242},{"c":70.43,"h":70.565,"l":69.93,"n":7800,"o":70.36,"t":"2025-03-12T04:00:00Z","v":988979,"vw":70.366033},{"c":69.97,"h":70.25,"l":69.77,"n":7968,"o":70.02,"t":"2025-03-13T04:00:00Z","v":1318530,"vw":70.008206},{"c":71.3,"h":71.32,"l":70.63,"n":9670,"o":70.73,"t":"2025-03-14T04:00:00Z","v":1631917,"vw":71.053863},{"c":72.18,"h":72.2772,"l":71.48,"n":10567,"o":71.5,"t":"2025-03-17T04:00:00Z","v":2120190,"vw":71.985012},{"c":72.07,"h":72.1669,"l":71.74,"n":7536,"o":72.09,"t":"2025-03-18T04:00:00Z","v":2083496,"vw":71.946224},{"c":72.31,"h":72.55,"l":71.885,"n":6456,"o":72.02,"t":"2025-03-19T04:00:00Z","v":1578720,"vw":72.145994},{"c":71.77,"h":71.83,"l":71.2924,"n":6158,"o":71.38,"t":"2025-03-20T04:00:00Z","v":1193627,"vw":71.701935},{"c":71.4,"h":71.5,"l":71.13,"n":5921,"o":71.22,"t":"2025-03-21T04:00:00Z","v":5106008,"vw":71.305069},{"c":71.53,"h":71.69,"l":71.33,"n":8079,"o":71.51,"t":"2025-03-24T04:00:00Z","v":1115235,"vw":71.500948},{"c":71.79,"h":71.9366,"l":71.66,"n":6449,"o":71.78,"t":"2025-03-25T04:00:00Z","v":1561320,"vw":71.808242},{"c":70.99,"h":71.58,"l":70.875,"n":8778,"o":71.46,"t":"2025-03-26T04:00:00Z","v":1478600,"vw":71.187511},{"c":71.16,"h":71.3587,"l":70.88,"n":6359,"o":70.92,"t":"2025-03-27T04:00:00Z","v":940598,"vw":71.148162},{"c":70.28,"h":70.92,"l":70.17,"n":6635,"o":70.54,"t":"2025-03-28T04:00:00Z","v":1272096,"vw":70.38076},{"c":69.81,"h":69.97,"l":69.0999,"n":7563,"o":69.37,"t":"2025-03-31T04:00:00Z","v":1825086,"vw":69.517722},{"c":70.08,"h":70.23,"l":69.52,"n":7161,"o":69.86,"t":"2025-04-01T04:00:00Z","v":2132010,"vw":69.746758},{"c":70.24,"h":70.309,"l":69.56,"n":5267,"o":69.6,"t":"2025-04-02T04:00:00Z","v":1787064,"vw":70.015301},{"c":68.77,"h":69.56,"l":68.702,"n":11243,"o":69.22,"t":"2025-04-03T04:00:00Z","v":1883228,"vw":69.122051},{"c":64.56,"h":66.39,"l":64.38,"n":19753,"o":66.28,"t":"2025-04-04T04:00:00Z","v":7531405,"vw":65.107068},{"c":62.89,"h":65.2,"l":61.86,"n":51838,"o":62.2,"t":"2025-04-07T04:00:00Z","v":14449339,"vw":62.826372},{"c":62.37,"h":65.01,"l":61.75,"n":37641,"o":64.99,"t":"2025-04-08T04:00:00Z","v":9658359,"vw":63.392916},{"c":66.98,"h":67.163,"l":62.16,"n":14158,"o":62.8,"t":"2025-04-09T04:00:00Z","v":2896664,"vw":63.821489},{"c":65.71,"h":66.09,"l":64.32,"n":11470,"o":66.03,"t":"2025-04-10T04:00:00Z","v":2329466,"vw":65.38929},{"c":67.47,"h":67.61,"l":66.11,"n":17414,"o":66.14,"t":"2025-04-11T04:00:00Z","v":3582397,"vw":66.780423},{"c":68.2,"h":68.55,"l":67.7,"n":13508,"o":67.92,"t":"2025-04-14T04:00:00Z","v":3185288,"vw":68.207685},{"c":68.61,"h":68.87,"l":68.47,"n":9278,"o":68.5,"t":"2025-04-15T04:00:00Z","v":1263447,"vw":68.663042},{"c":68.25,"h":68.89,"l":67.945,"n":11239,"o":68.58,"t":"2025-04-16T04:00:00Z","v":2352471,"vw":68.423425},{"c":68.92,"h":69.355,"l":68.75,"n":8761,"o":68.77,"t":"2025-04-17T04:00:00Z","v":1547848,"vw":69.071399},{"c":68.65,"h":69.3,"l":68.17,"n":7901,"o":69.3,"t":"2025-04-21T04:00:00Z","v":882688,"vw":68.558373},{"c":69.89,"h":70.24,"l":69.48,"n":7351,"o":69.57,"t":"2025-04-22T04:00:00Z","v":1250204,"vw":69.890932},{"c":70.23,"h":71.05,"l":70.09,"n":9510,"o":70.56,"t":"2025-04-23T04:00:00Z","v":2369459,"vw":70.474005},{"c":71.14,"h":71.19,"l":70.445,"n":9858,"o":70.49,"t":"2025-04-24T04:00:00Z","v":1333496,"vw":70.887466},{"c":71.23,"h":71.27,"l":70.76,"n":7289,"o":70.89,"t":"2025-04-25T04:00:00Z","v":1166090,"vw":71.078076},{"c":71.64,"h":71.685,"l":71.245,"n":7842,"o":71.39,"t":"2025-04-28T04:00:00Z","v":2120198,"vw":71.446926},{"c":71.88,"h":72.005,"l":71.62,"n":18680,"o":71.67,"t":"2025-04-29T04:00:00Z","v":6373990,"vw":71.86201},{"c":71.94,"h":72.08,"l":71.175,"n":22403,"o":71.53,"t":"2025-04-30T04:00:00Z","v":30256492,"vw":71.611571},{"c":71.73,"h":72.13,"l":71.63,"n":12369,"o":71.98,"t":"2025-05-01T04:00:00Z","v":2729703,"vw":71.934759},{"c":73.23,"h":73.34,"l":73.03,"n":15484,"o":73.2,"t":"2025-05-02T04:00:00Z","v":3123256,"vw":73.213081},{"c":73.5,"h":73.71,"l":73.48,"n":19293,"o":73.6,"t":"2025-05-05T04:00:00Z","v":4742096,"vw":73.607701},{"c":73.39,"h":73.615,"l":73.265,"n":11934,"o":73.34,"t":"2025-05-06T04:00:00Z","v":2806939,"vw":73.475296},{"c":73.02,"h":73.28,"l":72.8,"n":8353,"o":73.13,"t":"2025-05-07T04:00:00Z","v":1079446,"vw":73.090285},{"c":72.85,"h":73.26,"l":72.84,"n":9921,"o":73.26,"t":"2025-05-08T04:00:00Z","v":1461683,"vw":73.006133},{"c":73.25,"h":73.4899,"l":73.09,"n":9503,"o":73.48,"t":"2025-05-09T04:00:00Z","v":1158702,"vw":73.260488},{"c":73.95,"h":73.95,"l":73.47,"n":10607,"o":73.9,"t":"2025-05-12T04:00:00Z","v":2368310,"vw":73.752866},{"c":74.08,"h":74.26,"l":73.7,"n":12593,"o":73.8,"t":"2025-05-13T04:00:00Z","v":1749487,"vw":74.019706},{"c":74.04,"h":74.4669,"l":73.935,"n":11074,"o":74.45,"t":"2025-05-14T04:00:00Z","v":1528918,"vw":74.123705},{"c":74.61,"h":74.61,"l":74.15,"n":6727,"o":74.38,"t":"2025-05-15T04:00:00Z","v":898487,"vw":74.386617},{"c":74.72,"h":74.7499,"l":74.33,"n":6581,"o":74.5,"t":"2025-05-16T04:00:00Z","v":1706425,"vw":74.519005},{"c":75.18,"h":75.205,"l":74.49,"n":8442,"o":74.49,"t":"2025-05-19T04:00:00Z","v":1726078,"vw":74.968818},{"c":75.41,"h":75.44,"l":75.15,"n":9267,"o":75.22,"t":"2025-05-20T04:00:00Z","v":2302641,"vw":75.312865},{"c":75.07,"h":75.7926,"l":75.03,"n":9391,"o":75.53,"t":"2025-05-21T04:00:00Z","v":1278121,"vw":75.46067},{"c":75,"h":75.185,"l":74.7,"n":10000,"o":74.81,"t":"2025-05-22T04:00:00Z","v":1721109,"vw":75.037806},{"c":75.26,"h":75.395,"l":74.5,"n":8182,"o":74.5,"t":"2025-05-23T04:00:00Z","v":1438786,"vw":75.1005},{"c":75.96,"h":76.0799,"l":75.83,"n":7477,"o":75.95,"t":"2025-05-27T04:00:00Z","v":1829525,"vw":75.967714},{"c":75.33,"h":75.515,"l":75.225,"n":11297,"o":75.45,"t":"2025-05-28T04:00:00Z","v":1963956,"vw":75.381241},{"c":75.58,"h":75.8025,"l":75.27,"n":11516,"o":75.77,"t":"2025-05-29T04:00:00Z","v":2339026,"vw":75.516297},{"c":75.41,"h":75.5299,"l":74.91,"n":8000,"o":75.46,"t":"2025-05-30T04:00:00Z","v":1360192,"vw":75.316367},{"c":76.22,"h":76.26,"l":75.43,"n":11940,"o":75.68,"t":"2025-06-02T04:00:00Z","v":3148524,"vw":75.844247},{"c":75.88,"h":75.96,"l":75.5003,"n":8501,"o":75.72,"t":"2025-06-03T04:00:00Z","v":1424587,"vw":75.814295},{"c":76.38,"h":76.555,"l":76.18,"n":8439,"o":76.19,"t":"2025-06-04T04:00:00Z","v":1523299,"vw":76.435},{"c":76.48,"h":76.795,"l":76.31,"n":9474,"o":76.71,"t":"2025-06-05T04:00:00Z","v":1916227,"vw":76.592917},{"c":76.74,"h":76.7508,"l":76.49,"n":6605,"o":76.61,"t":"2025-06-06T04:00:00Z","v":1595722,"vw":76.670915},{"c":76.87,"h":77.0953,"l":76.6999,"n":6233,"o":76.8,"t":"2025-06-09T04:00:00Z","v":1037509,"vw":76.90708},{"c":77.14,"h":77.23,"l":76.87,"n":5826,"o":77.15,"t":"2025-06-10T04:00:00Z","v":934218,"vw":77.072471},{"c":77.17,"h":77.48,"l":77.1141,"n":7318,"o":77.37,"t":"2025-06-11T04:00:00Z","v":1088257,"vw":77.303671},{"c":77.63,"h":77.67,"l":77.355,"n":7897,"o":77.42,"t":"2025-06-12T04:00:00Z","v":1687328,"vw":77.533708},{"c":76.62,"h":76.9962,"l":76.44,"n":10467,"o":76.6,"t":"2025-06-13T04:00:00Z","v":1387930,"vw":76.645468},{"c":75.96,"h":76.5199,"l":75.905,"n":8548,"o":76.1,"t":"2025-06-16T04:00:00Z","v":4733585,"vw":76.194999},{"c":75.02,"h":75.675,"l":74.94,"n":8445,"o":75.61,"t":"2025-06-17T04:00:00Z","v":1378487,"vw":75.356997},{"c":75.07,"h":75.46,"l":74.95,"n":13810,"o":75.28,"t":"2025-06-18T04:00:00Z","v":2405068,"vw":75.234054},{"c":74.52,"h":75.24,"l":74.485,"n":12822,"o":75.16,"t":"2025-06-20T04:00:00Z","v":2217893,"vw":74.764036},{"c":75.12,"h":75.12,"l":74.1,"n":11401,"o":74.16,"t":"2025-06-23T04:00:00Z","v":3416730,"vw":74.73595},{"c":76.24,"h":76.335,"l":75.7666,"n":10965,"o":75.82,"t":"2025-06-24T04:00:00Z","v":1648114,"vw":76.160608},{"c":76.03,"h":76.0858,"l":75.83,"n":9422,"o":76.02,"t":"2025-06-25T04:00:00Z","v":6919853,"vw":75.977042},{"c":76.83,"h":76.8754,"l":76.4501,"n":9919,"o":76.551,"t":"2025-06-26T04:00:00Z","v":1731307,"vw":76.69641},{"c":77.14,"h":77.39,"l":76.83,"n":10146,"o":77.09,"t":"2025-06-27T04:00:00Z","v":1230921,"vw":77.101549},{"c":77.31,"h":77.415,"l":76.93,"n":11181,"o":77.08,"t":"2025-06-30T04:00:00Z","v":3879517,"vw":77.211588},{"c":77.38,"h":77.47,"l":77.17,"n":12579,"o":77.23,"t":"2025-07-01T04:00:00Z","v":2766184,"vw":77.371482},{"c":77.67,"h":77.67,"l":77.0265,"n":12630,"o":77.14,"t":"2025-07-02T04:00:00Z","v":1729998,"vw":77.46696},{"c":77.79,"h":77.8925,"l":77.585,"n":6139,"o":77.64,"t":"2025-07-03T04:00:00Z","v":710771,"vw":77.791452},{"c":76.9,"h":77.38,"l":76.71,"n":13573,"o":77.27,"t":"2025-07-07T04:00:00Z","v":1730306,"vw":77.056286},{"c":77.37,"h":77.44,"l":77.03,"n":10643,"o":77.13,"t":"2025-07-08T04:00:00Z","v":1532681,"vw":77.283792},{"c":77.74,"h":77.76,"l":77.3941,"n":8473,"o":77.62,"t":"2025-07-09T04:00:00Z","v":2560007,"vw":77.512636},{"c":77.82,"h":77.845,"l":77.45,"n":7044,"o":77.71,"t":"2025-07-10T04:00:00Z","v":934441,"vw":77.687494},{"c":77.26,"h":77.41,"l":77.155,"n":6839,"o":77.41,"t":"2025-07-11T04:00:00Z","v":935043,"vw":77.278532},{"c":77.34,"h":77.385,"l":77.04,"n":8034,"o":77.14,"t":"2025-07-14T04:00:00Z","v":1298153,"vw":77.258963},{"c":76.95,"h":77.61,"l":76.88,"n":8823,"o":77.6,"t":"2025-07-15T04:00:00Z","v":1233426,"vw":77.105753},{"c":77.29,"h":77.31,"l":76.695,"n":12393,"o":76.97,"t":"2025-07-16T04:00:00Z","v":2255210,"vw":77.036726},{"c":77.59,"h":77.615,"l":77.08,"n":5589,"o":77.15,"t":"2025-07-17T04:00:00Z","v":984116,"vw":77.41462},{"c":77.4,"h":77.9697,"l":77.345,"n":8185,"o":77.89,"t":"2025-07-18T04:00:00Z","v":1106889,"vw":77.572329},{"c":77.85,"h":78.2,"l":77.68,"n":8150,"o":77.81,"t":"2025-07-21T04:00:00Z","v":1381608,"vw":77.940444},{"c":78.17,"h":78.1751,"l":77.61,"n":7311,"o":77.87,"t":"2025-07-22T04:00:00Z","v":1055530,"vw":77.993427},{"c":79.58,"h":79.59,"l":78.895,"n":11379,"o":78.97,"t":"2025-07-23T04:00:00Z","v":3378189,"vw":79.239416},{"c":79,"h":79.345,"l":79,"n":9279,"o":79.25,"t":"2025-07-24T04:00:00Z","v":1912186,"vw":79.193608},{"c":78.92,"h":78.92,"l":78.41,"n":6181,"o":78.49,"t":"2025-07-25T04:00:00Z","v":974496,"vw":78.721318},{"c":77.89,"h":78.31,"l":77.785,"n":8099,"o":78.31,"t":"2025-07-28T04:00:00Z","v":1491227,"vw":77.998047},{"c":77.86,"h":78.01,"l":77.7348,"n":8667,"o":77.91,"t":"2025-07-29T04:00:00Z","v":1748400,"vw":77.851379},{"c":77.29,"h":77.77,"l":77.04,"n":8137,"o":77.6,"t":"2025-07-30T04:00:00Z","v":1317418,"vw":77.509252},{"c":76.66,"h":77.08,"l":76.505,"n":10992,"o":77.08,"t":"2025-07-31T04:00:00Z","v":1992508,"vw":76.844843},{"c":76.35,"h":76.49,"l":75.96,"n":15812,"o":76.475,"t":"2025-08-01T04:00:00Z","v":2640415,"vw":76.215781},{"c":77.37,"h":77.37,"l":77.11,"n":8742,"o":77.16,"t":"2025-08-04T04:00:00Z","v":1602942,"vw":77.24079},{"c":77.49,"h":77.63,"l":77.23,"n":11408,"o":77.59,"t":"2025-08-05T04:00:00Z","v":2572989,"vw":77.461716},{"c":77.99,"h":78.075,"l":77.72,"n":12614,"o":77.83,"t":"2025-08-06T04:00:00Z","v":1356968,"vw":77.922987},{"c":78.56,"h":78.84,"l":78.2735,"n":10079,"o":78.84,"t":"2025-08-07T04:00:00Z","v":1613486,"vw":78.471066},{"c":78.82,"h":78.94,"l":78.63,"n":6979,"o":78.73,"t":"2025-08-08T04:00:00Z","v":747954,"vw":78.80473},{"c":78.55,"h":78.73,"l":78.47,"n":6615,"o":78.61,"t":"2025-08-11T04:00:00Z","v":745591,"vw":78.598957},{"c":79.48,"h":79.4861,"l":78.798,"n":6150,"o":78.89,"t":"2025-08-12T04:00:00Z","v":880488,"vw":79.253853},{"c":79.98,"h":80.035,"l":79.81,"n":7041,"o":79.83,"t":"2025-08-13T04:00:00Z","v":734748,"vw":79.92116},{"c":79.61,"h":79.67,"l":79.36,"n":7285,"o":79.51,"t":"2025-08-14T04:00:00Z","v":1081970,"vw":79.509241},{"c":79.97,"h":80.08,"l":79.85,"n":8101,"o":80.08,"t":"2025-08-15T04:00:00Z","v":944056,"vw":79.958547},{"c":80.07,"h":80.07,"l":79.81,"n":8553,"o":80,"t":"2025-08-18T04:00:00Z","v":2436187,"vw":79.994851},{"c":79.84,"h":80.235,"l":79.77,"n":7510,"o":80.17,"t":"2025-08-19T04:00:00Z","v":1480657,"vw":80.007971},{"c":79.94,"h":79.99,"l":79.655,"n":8300,"o":79.9017,"t":"2025-08-20T04:00:00Z","v":986604,"vw":79.853427},{"c":79.64,"h":79.78,"l":79.47,"n":6897,"o":79.68,"t":"2025-08-21T04:00:00Z","v":1111553,"vw":79.637951},{"c":80.98,"h":81.0697,"l":79.9301,"n":6743,"o":79.98,"t":"2025-08-22T04:00:00Z","v":1931293,"vw":80.937931},{"c":80.14,"h":80.83,"l":80.135,"n":8557,"o":80.73,"t":"2025-08-25T04:00:00Z","v":1303594,"vw":80.435944},{"c":80.12,"h":80.145,"l":79.94,"n":6137,"o":80.01,"t":"2025-08-26T04:00:00Z","v":796880,"vw":80.051504},{"c":79.89,"h":79.925,"l":79.41,"n":5921,"o":79.52,"t":"2025-08-27T04:00:00Z","v":2961100,"vw":79.584176},{"c":80.19,"h":80.27,"l":79.98,"n":6376,"o":80.12,"t":"2025-08-28T04:00:00Z","v":755540,"vw":80.180447},{"c":79.83,"h":79.925,"l":79.645,"n":8639,"o":79.81,"t":"2025-08-29T04:00:00Z","v":988728,"vw":79.823104},{"c":79.26,"h":79.305,"l":78.69,"n":8150,"o":78.71,"t":"2025-09-02T04:00:00Z","v":1300213,"vw":79.088092},{"c":79.49,"h":79.55,"l":79.21,"n":8471,"o":79.39,"t":"2025-09-03T04:00:00Z","v":1492931,"vw":79.413005},{"c":79.81,"h":79.815,"l":79.36,"n":7707,"o":79.475,"t":"2025-09-04T04:00:00Z","v":1060393,"vw":79.59765},{"c":80.36,"h":80.7619,"l":80.04,"n":9751,"o":80.54,"t":"2025-09-05T04:00:00Z","v":1369860,"vw":80.302279},{"c":81.08,"h":81.1159,"l":80.695,"n":9976,"o":80.95,"t":"2025-09-08T04:00:00Z","v":1481327,"vw":80.94513},{"c":80.99,"h":81.16,"l":80.86,"n":15303,"o":80.97,"t":"2025-09-09T04:00:00Z","v":3366408,"vw":80.988874},{"c":81.17,"h":81.4659,"l":81.0717,"n":10011,"o":81.345,"t":"2025-09-10T04:00:00Z","v":1610764,"vw":81.254334},{"c":82.07,"h":82.1,"l":81.515,"n":11216,"o":81.57,"t":"2025-09-11T04:00:00Z","v":1214218,"vw":81.964822},{"c":81.81,"h":81.97,"l":81.6601,"n":7490,"o":81.89,"t":"2025-09-12T04:00:00Z","v":1002515,"vw":81.8496},{"c":82.45,"h":82.45,"l":82.1316,"n":9490,"o":82.26,"t":"2025-09-15T04:00:00Z","v":1344276,"vw":82.317907},{"c":82.49,"h":82.575,"l":82.195,"n":7248,"o":82.52,"t":"2025-09-16T04:00:00Z","v":1292943,"vw":82.454719},{"c":82.39,"h":83.04,"l":82,"n":10035,"o":82.54,"t":"2025-09-17T04:00:00Z","v":1525353,"vw":82.564002},{"c":82.51,"h":82.61,"l":82.06,"n":6682,"o":82.33,"t":"2025-09-18T04:00:00Z","v":842955,"vw":82.447101},{"c":82.28,"h":82.435,"l":82.14,"n":6045,"o":82.38,"t":"2025-09-19T04:00:00Z","v":716762,"vw":82.310238},{"c":82.56,"h":82.63,"l":82.175,"n":12353,"o":82.36,"t":"2025-09-22T04:00:00Z","v":6537461,"vw":82.396896},{"c":82.51,"h":82.94,"l":82.445,"n":12121,"o":82.7897,"t":"2025-09-23T04:00:00Z","v":1361996,"vw":82.644462},{"c":82,"h":82.38,"l":81.954,"n":7880,"o":82.23,"t":"2025-09-24T04:00:00Z","v":955651,"vw":82.119844},{"c":81.52,"h":81.6,"l":81.19,"n":8854,"o":81.6,"t":"2025-09-25T04:00:00Z","v":958116,"vw":81.448869},{"c":81.83,"h":81.845,"l":81.465,"n":10630,"o":81.53,"t":"2025-09-26T04:00:00Z","v":1273068,"vw":81.711185},{"c":82.28,"h":82.3738,"l":82.135,"n":7622,"o":82.28,"t":"2025-09-29T04:00:00Z","v":1245457,"vw":82.247103},{"c":82.58,"h":82.6553,"l":82.25,"n":7678,"o":82.3,"t":"2025-09-30T04:00:00Z","v":1092679,"vw":82.452949},{"c":83.16,"h":83.255,"l":82.965,"n":7190,"o":82.97,"t":"2025-10-01T04:00:00Z","v":1735243,"vw":83.127677},{"c":83.38,"h":83.605,"l":82.955,"n":11785,"o":83.54,"t":"2025-10-02T04:00:00Z","v":1512792,"vw":83.216925},{"c":83.95,"h":84.09,"l":83.7,"n":8278,"o":83.84,"t":"2025-10-03T04:00:00Z","v":816069,"vw":83.929484},{"c":84.17,"h":84.325,"l":84.045,"n":8835,"o":84.16,"t":"2025-10-06T04:00:00Z","v":1200862,"vw":84.214372},{"c":83.5,"h":84.08,"l":83.44,"n":7565,"o":84.08,"t":"2025-10-07T04:00:00Z","v":1082347,"vw":83.689126},{"c":83.85,"h":83.86,"l":83.6,"n":5996,"o":83.72,"t":"2025-10-08T04:00:00Z","v":859750,"vw":83.722183},{"c":83.1,"h":83.93,"l":82.92,"n":11270,"o":83.89,"t":"2025-10-09T04:00:00Z","v":1751410,"vw":83.237056},{"c":81.21,"h":83.05,"l":81.07,"n":20616,"o":82.99,"t":"2025-10-10T04:00:00Z","v":2989392,"vw":81.782257},{"c":82.4,"h":82.535,"l":82.02,"n":9579,"o":82.16,"t":"2025-10-13T04:00:00Z","v":1192026,"vw":82.384276},{"c":82.43,"h":82.75,"l":81.53,"n":12612,"o":81.6,"t":"2025-10-14T04:00:00Z","v":1244094,"vw":82.301669},{"c":83.15,"h":83.37,"l":82.64,"n":11317,"o":83.04,"t":"2025-10-15T04:00:00Z","v":1324037,"vw":83.122976},{"c":83.5,"h":83.93,"l":83.205,"n":16168,"o":83.67,"t":"2025-10-16T04:00:00Z","v":1613028,"vw":83.580241},{"c":83.45,"h":83.565,"l":82.995,"n":14450,"o":83.14,"t":"2025-10-17T04:00:00Z","v":1127769,"vw":83.309695},{"c":84.26,"h":84.3493,"l":83.85,"n":10291,"o":83.85,"t":"2025-10-20T04:00:00Z","v":966523,"vw":84.199781},{"c":83.5,"h":83.84,"l":83.4899,"n":11089,"o":83.82,"t":"2025-10-21T04:00:00Z","v":1001226,"vw":83.628492},{"c":83.49,"h":83.8099,"l":83.12,"n":36737,"o":83.54,"t":"2025-10-22T04:00:00Z","v":6889240,"vw":83.503136},{"c":83.98,"h":84.13,"l":83.68,"n":10673,"o":83.79,"t":"2025-10-23T04:00:00Z","v":1093598,"vw":83.949653},{"c":84.31,"h":84.415,"l":84.18,"n":12024,"o":84.32,"t":"2025-10-24T04:00:00Z","v":1831318,"vw":84.317855},{"c":84.89,"h":84.905,"l":84.68,"n":16498,"o":84.88,"t":"2025-10-27T04:00:00Z","v":3188496,"vw":84.802661},{"c":84.88,"h":85.06,"l":84.58,"n":9595,"o":84.675,"t":"2025-10-28T04:00:00Z","v":1368358,"vw":84.922772},{"c":84.62,"h":85.18,"l":84.24,"n":23158,"o":85.18,"t":"2025-10-29T04:00:00Z","v":4809773,"vw":84.844262},{"c":84.12,"h":84.465,"l":83.98,"n":13202,"o":84.0711,"t":"2025-10-30T04:00:00Z","v":1089390,"vw":84.26107},{"c":83.95,"h":84.1,"l":83.62,"n":11588,"o":84.1,"t":"2025-10-31T04:00:00Z","v":1381055,"vw":83.913985},{"c":84.14,"h":84.2,"l":83.79,"n":10567,"o":84.14,"t":"2025-11-03T05:00:00Z","v":1076482,"vw":84.090639},{"c":83.02,"h":83.515,"l":82.99,"n":13386,"o":83.1,"t":"2025-11-04T05:00:00Z","v":1404376,"vw":83.260491},{"c":83.6,"h":83.74,"l":83.09,"n":10419,"o":83.09,"t":"2025-11-05T05:00:00Z","v":877580,"vw":83.576599},{"c":83.23,"h":83.68,"l":82.9916,"n":14887,"o":83.585,"t":"2025-11-06T05:00:00Z","v":1230716,"vw":83.28468},{"c":83.38,"h":83.395,"l":82.46,"n":15325,"o":82.83,"t":"2025-11-07T05:00:00Z","v":1755882,"vw":82.860445},{"c":84.48,"h":84.5272,"l":83.865,"n":10737,"o":84.125,"t":"2025-11-10T05:00:00Z","v":885603,"vw":84.250536},{"c":84.88,"h":84.995,"l":84.58,"n":10151,"o":84.6,"t":"2025-11-11T05:00:00Z","v":1073162,"vw":84.842446},{"c":85.27,"h":85.335,"l":85.0361,"n":9818,"o":85.09,"t":"2025-11-12T05:00:00Z","v":1419013,"vw":85.229149},{"c":84.31,"h":85.28,"l":84.19,"n":12473,"o":85.2,"t":"2025-11-13T05:00:00Z","v":1061025,"vw":84.592399},{"c":84.26,"h":84.5252,"l":83.6187,"n":13594,"o":83.77,"t":"2025-11-14T05:00:00Z","v":1220607,"vw":84.226772},{"c":83.2,"h":83.98,"l":82.9,"n":14512,"o":83.67,"t":"2025-11-17T05:00:00Z","v":1749295,"vw":83.382158},{"c":82.46,"h":82.72,"l":81.94,"n":15220,"o":82.26,"t":"2025-11-18T05:00:00Z","v":2109228,"vw":82.404253},{"c":82.23,"h":82.7,"l":81.88,"n":10285,"o":82.3,"t":"2025-11-19T05:00:00Z","v":1151613,"vw":82.235972},{"c":81.1,"h":82.9542,"l":81.06,"n":20128,"o":82.82,"t":"2025-11-20T05:00:00Z","v":2964295,"vw":81.755389},{"c":81.93,"h":82.1536,"l":81.015,"n":12742,"o":81.39,"t":"2025-11-21T05:00:00Z","v":1939113,"vw":81.7287},{"c":82.27,"h":82.365,"l":81.78,"n":9671,"o":81.85,"t":"2025-11-24T05:00:00Z","v":1826231,"vw":82.14738},{"c":83.05,"h":83.065,"l":82.15,"n":8624,"o":82.53,"t":"2025-11-25T05:00:00Z","v":1140321,"vw":82.762864},{"c":83.9,"h":84.02,"l":83.35,"n":6162,"o":83.35,"t":"2025-11-26T05:00:00Z","v":818444,"vw":83.817619},{"c":84.26,"h":84.29,"l":83.855,"n":3643,"o":83.96,"t":"2025-11-28T05:00:00Z","v":450323,"vw":84.162547},{"c":83.92,"h":84.245,"l":83.86,"n":8676,"o":84.025,"t":"2025-12-01T05:00:00Z","v":1812446,"vw":84.08676},{"c":84.03,"h":84.12,"l":83.75,"n":8877,"o":84.12,"t":"2025-12-02T05:00:00Z","v":1275053,"vw":83.956086},{"c":84.28,"h":84.325,"l":83.9555,"n":10796,"o":84,"t":"2025-12-03T05:00:00Z","v":2631854,"vw":84.147761},{"c":84.48,"h":84.67,"l":84.305,"n":13819,"o":84.59,"t":"2025-12-04T05:00:00Z","v":2699553,"vw":84.502724},{"c":84.57,"h":85.025,"l":84.51,"n":10320,"o":84.94,"t":"2025-12-05T05:00:00Z","v":2573471,"vw":84.816601},{"c":84.45,"h":84.74,"l":84.22,"n":9901,"o":84.74,"t":"2025-12-08T05:00:00Z","v":4908860,"vw":84.380935},{"c":84.36,"h":84.585,"l":84.29,"n":7749,"o":84.32,"t":"2025-12-09T05:00:00Z","v":1676542,"vw":84.451419},{"c":85.28,"h":85.415,"l":84.41,"n":10268,"o":84.5,"t":"2025-12-10T05:00:00Z","v":2352152,"vw":84.748252},{"c":85.5,"h":85.61,"l":85.0926,"n":12810,"o":85.24,"t":"2025-12-11T05:00:00Z","v":2573071,"vw":85.424927},{"c":84.89,"h":85.645,"l":84.56,"n":10101,"o":85.58,"t":"2025-12-12T05:00:00Z","v":1760987,"vw":85.154453},{"c":85.15,"h":85.59,"l":85.045,"n":9162,"o":85.59,"t":"2025-12-15T05:00:00Z","v":1918597,"vw":85.367617},{"c":83.11,"h":83.43,"l":82.89,"n":12743,"o":83.34,"t":"2025-12-16T05:00:00Z","v":2444724,"vw":83.152098},{"c":82.57,"h":83.28,"l":82.5413,"n":14732,"o":83.19,"t":"2025-12-17T05:00:00Z","v":9442259,"vw":82.889995},{"c":83.28,"h":83.685,"l":83.115,"n":13089,"o":83.365,"t":"2025-12-18T05:00:00Z","v":3332471,"vw":83.397774},{"c":83.9,"h":84.1877,"l":83.65,"n":12123,"o":83.74,"t":"2025-12-19T05:00:00Z","v":2093479,"vw":83.981685},{"c":84.28,"h":84.33,"l":84.053,"n":11915,"o":84.145,"t":"2025-12-22T05:00:00Z","v":2920932,"vw":84.213591},{"c":84.8,"h":84.82,"l":84.51,"n":12421,"o":84.61,"t":"2025-12-23T05:00:00Z","v":2371456,"vw":84.705079},{"c":84.93,"h":84.975,"l":84.7727,"n":5797,"o":84.88,"t":"2025-12-24T05:00:00Z","v":591064,"vw":84.905229},{"c":85.23,"h":85.23,"l":84.965,"n":8425,"o":85.1,"t":"2025-12-26T05:00:00Z","v":995518,"vw":85.113296},{"c":84.94,"h":85.03,"l":84.73,"n":14844,"o":84.875,"t":"2025-12-29T05:00:00Z","v":2080872,"vw":84.866545},{"c":84.97,"h":85.3471,"l":84.965,"n":20499,"o":85.19,"t":"2025-12-30T05:00:00Z","v":8726574,"vw":85.167303},{"c":84.64,"h":85,"l":84.59,"n":10445,"o":85,"t":"2025-12-31T05:00:00Z","v":2566055,"vw":84.710292},{"c":85.85,"h":85.86,"l":85.37,"n":19249,"o":85.68,"t":"2026-01-02T05:00:00Z","v":5156370,"vw":85.595501},{"c":86.78,"h":86.785,"l":86.0368,"n":12926,"o":86.115,"t":"2026-01-05T05:00:00Z","v":2904908,"vw":86.643235},{"c":87.06,"h":87.215,"l":86.925,"n":9989,"o":87.04,"t":"2026-01-06T05:00:00Z","v":1133358,"vw":87.059335},{"c":86.72,"h":86.96,"l":86.6,"n":8913,"o":86.93,"t":"2026-01-07T05:00:00Z","v":939890,"vw":86.76285},{"c":86.72,"h":86.725,"l":86.365,"n":8537,"o":86.425,"t":"2026-01-08T05:00:00Z","v":1168186,"vw":86.564285},{"c":87.34,"h":87.4,"l":86.89,"n":10974,"o":87,"t":"2026-01-09T05:00:00Z","v":1486988,"vw":87.217987},{"c":88.08,"h":88.11,"l":87.61,"n":9802,"o":87.65,"t":"2026-01-12T05:00:00Z","v":1743806,"vw":87.949397},{"c":87.59,"h":87.96,"l":87.3979,"n":9447,"o":87.96,"t":"2026-01-13T05:00:00Z","v":1342342,"vw":87.628425},{"c":88.03,"h":88.03,"l":87.643,"n":15758,"o":87.89,"t":"2026-01-14T05:00:00Z","v":2396723,"vw":87.813888},{"c":88.14,"h":88.455,"l":88.1046,"n":13471,"o":88.34,"t":"2026-01-15T05:00:00Z","v":1719205,"vw":88.226809},{"c":88.21,"h":88.24,"l":87.79,"n":9663,"o":88.22,"t":"2026-01-16T05:00:00Z","v":1401956,"vw":88.106633},{"c":87.15,"h":87.745,"l":87.01,"n":14643,"o":87.29,"t":"2026-01-20T05:00:00Z","v":2420178,"vw":87.309094},{"c":88.13,"h":88.41,"l":87.35,"n":15733,"o":87.655,"t":"2026-01-21T05:00:00Z","v":1992384,"vw":87.904353},{"c":88.65,"h":88.8988,"l":88.44,"n":7976,"o":88.66,"t":"2026-01-22T05:00:00Z","v":1013611,"vw":88.723106},{"c":89.24,"h":89.2854,"l":88.375,"n":9585,"o":88.54,"t":"2026-01-23T05:00:00Z","v":1206401,"vw":88.9008},{"c":89.59,"h":89.9,"l":89.56,"n":10385,"o":89.571,"t":"2026-01-26T05:00:00Z","v":1455859,"vw":89.712855},{"c":91.02,"h":91.115,"l":90.41,"n":10552,"o":90.49,"t":"2026-01-27T05:00:00Z","v":1900435,"vw":90.830901},{"c":90.65,"h":90.89,"l":90.19,"n":14289,"o":90.84,"t":"2026-01-28T05:00:00Z","v":1798131,"vw":90.552564},{"c":90.89,"h":91.53,"l":89.73,"n":14592,"o":91.53,"t":"2026-01-29T05:00:00Z","v":2002117,"vw":90.490891},{"c":89.41,"h":90.44,"l":89.05,"n":20817,"o":90.27,"t":"2026-01-30T05:00:00Z","v":12931271,"vw":89.69118},{"c":89.84,"h":89.945,"l":89,"n":14217,"o":89.19,"t":"2026-02-02T05:00:00Z","v":1709002,"vw":89.658624},{"c":90.11,"h":90.32,"l":89.34,"n":21745,"o":90.09,"t":"2026-02-03T05:00:00Z","v":3612721,"vw":89.774617},{"c":89.99,"h":90.885,"l":89.5712,"n":22210,"o":90.86,"t":"2026-02-04T05:00:00Z","v":2367935,"vw":90.222961},{"c":88.88,"h":89.71,"l":88.81,"n":15230,"o":89.16,"t":"2026-02-05T05:00:00Z","v":1466285,"vw":89.176719},{"c":90.93,"h":90.9799,"l":90,"n":11392,"o":90.07,"t":"2026-02-06T05:00:00Z","v":2516513,"vw":90.541924},{"c":92.14,"h":92.26,"l":91.26,"n":21058,"o":91.33,"t":"2026-02-09T05:00:00Z","v":6166081,"vw":91.966859},{"c":92.47,"h":92.67,"l":92.36,"n":11162,"o":92.64,"t":"2026-02-10T05:00:00Z","v":1638983,"vw":92.54469},{"c":93.17,"h":93.35,"l":92.37,"n":12349,"o":93.04,"t":"2026-02-11T05:00:00Z","v":1576322,"vw":92.985849},{"c":92.24,"h":93.51,"l":92.03,"n":14394,"o":93.48,"t":"2026-02-12T05:00:00Z","v":1958915,"vw":92.624457},{"c":92.54,"h":92.675,"l":91.54,"n":21383,"o":92.08,"t":"2026-02-13T05:00:00Z","v":3886075,"vw":92.338609},{"c":92.41,"h":92.59,"l":91.3899,"n":18902,"o":91.86,"t":"2026-02-17T05:00:00Z","v":2383241,"vw":92.131882},{"c":92.67,"h":93.16,"l":92.46,"n":12765,"o":92.65,"t":"2026-02-18T05:00:00Z","v":2326207,"vw":92.763605},{"c":92.55,"h":92.55,"l":91.89,"n":19823,"o":92.13,"t":"2026-02-19T05:00:00Z","v":3779821,"vw":92.289338},{"c":93.62,"h":93.62,"l":92.405,"n":18614,"o":92.46,"t":"2026-02-20T05:00:00Z","v":3139064,"vw":93.250133},{"c":93.13,"h":93.755,"l":92.86,"n":16345,"o":93.43,"t":"2026-02-23T05:00:00Z","v":3665251,"vw":93.37445},{"c":93.65,"h":93.85,"l":93.05,"n":12987,"o":93.139,"t":"2026-02-24T05:00:00Z","v":2326074,"vw":93.623241},{"c":94.47,"h":94.615,"l":94.08,"n":12973,"o":94.35,"t":"2026-02-25T05:00:00Z","v":2001811,"vw":94.369341},{"c":94.24,"h":94.4745,"l":93.45,"n":16075,"o":94.47,"t":"2026-02-26T05:00:00Z","v":2370436,"vw":94.03394},{"c":94.04,"h":94.425,"l":93.805,"n":17033,"o":94.04,"t":"2026-02-27T05:00:00Z","v":8693685,"vw":94.10876},{"c":92.46,"h":92.835,"l":91.8,"n":25696,"o":91.81,"t":"2026-03-02T05:00:00Z","v":3255237,"vw":92.314691},{"c":89.21,"h":89.625,"l":87.02,"n":39061,"o":88.28,"t":"2026-03-03T05:00:00Z","v":6968970,"vw":88.290592},{"c":90.21,"h":90.405,"l":89.21,"n":21086,"o":89.6,"t":"2026-03-04T05:00:00Z","v":2578299,"vw":89.948527},{"c":88.29,"h":89.4,"l":87.38,"n":29317,"o":88.87,"t":"2026-03-05T05:00:00Z","v":3937656,"vw":88.12787},{"c":87.61,"h":88.05,"l":86.63,"n":27572,"o":86.88,"t":"2026-03-06T05:00:00Z","v":3422991,"vw":87.51159},{"c":88.51,"h":88.8,"l":85.675,"n":26696,"o":86.38,"t":"2026-03-09T04:00:00Z","v":3216552,"vw":86.870682},{"c":88.77,"h":90.225,"l":88.54,"n":29156,"o":89.04,"t":"2026-03-10T04:00:00Z","v":3682447,"vw":89.354284},{"c":88.64,"h":89,"l":88.0651,"n":18066,"o":88.35,"t":"2026-03-11T04:00:00Z","v":1691369,"vw":88.508475},{"c":86.85,"h":87.76,"l":86.56,"n":23697,"o":87.72,"t":"2026-03-12T04:00:00Z","v":2812376,"vw":87.040866},{"c":86.05,"h":87.65,"l":85.8761,"n":36235,"o":87.24,"t":"2026-03-13T04:00:00Z","v":1837225,"vw":86.452994},{"c":87.8,"h":88.065,"l":87.22,"n":26179,"o":87.32,"t":"2026-03-16T04:00:00Z","v":1851429,"vw":87.693974},{"c":88.13,"h":88.62,"l":87.98,"n":26999,"o":88.38,"t":"2026-03-17T04:00:00Z","v":3534540,"vw":88.388389},{"c":86.55,"h":87.82,"l":86.48,"n":43245,"o":87.54,"t":"2026-03-18T04:00:00Z","v":2658824,"vw":87.308945},{"c":86.34,"h":86.78,"l":84.8,"n":61658,"o":84.905,"t":"2026-03-19T04:00:00Z","v":4984874,"vw":85.771512},{"c":83.8,"h":85.83,"l":83.35,"n":61196,"o":85.82,"t":"2026-03-20T04:00:00Z","v":4546013,"vw":84.368255},{"c":85.98,"h":86.86,"l":85.075,"n":62848,"o":85.39,"t":"2026-03-23T04:00:00Z","v":4188026,"vw":85.987621},{"c":85.24,"h":85.75,"l":84.5,"n":47399,"o":84.62,"t":"2026-03-24T04:00:00Z","v":2807887,"vw":85.285765},{"c":86.49,"h":86.92,"l":86.02,"n":44378,"o":86.7,"t":"2026-03-25T04:00:00Z","v":2073064,"vw":86.579802},{"c":84.41,"h":85.93,"l":84.385,"n":44687,"o":85.32,"t":"2026-03-26T04:00:00Z","v":3085726,"vw":85.024237},{"c":83.8,"h":84.66,"l":83.5199,"n":34368,"o":84.1,"t":"2026-03-27T04:00:00Z","v":2545999,"vw":84.016889},{"c":83.74,"h":84.6,"l":83.34,"n":42553,"o":84.489,"t":"2026-03-30T04:00:00Z","v":4486138,"vw":83.97536},{"c":86.64,"h":86.68,"l":84.45,"n":67311,"o":84.72,"t":"2026-03-31T04:00:00Z","v":4846688,"vw":85.843673},{"c":87.61,"h":88.245,"l":87.26,"n":46595,"o":87.52,"t":"2026-04-01T04:00:00Z","v":5423029,"vw":87.877236},{"c":87.09,"h":87.45,"l":85.49,"n":28292,"o":85.53,"t":"2026-04-02T04:00:00Z","v":1757208,"vw":86.782635},{"c":87.58,"h":87.73,"l":87.21,"n":22285,"o":87.32,"t":"2026-04-06T04:00:00Z","v":2711768,"vw":87.479246},{"c":87.62,"h":87.66,"l":86.25,"n":31551,"o":87.15,"t":"2026-04-07T04:00:00Z","v":3479480,"vw":86.880469},{"c":91.35,"h":91.7999,"l":90.68,"n":20896,"o":91.72,"t":"2026-04-08T04:00:00Z","v":1866934,"vw":91.128281},{"c":91.11,"h":91.48,"l":90.135,"n":22228,"o":90.39,"t":"2026-04-09T04:00:00Z","v":3246953,"vw":91.07637},{"c":91.33,"h":91.8,"l":91.042,"n":12475,"o":91.59,"t":"2026-04-10T04:00:00Z","v":997311,"vw":91.417355},{"c":92.02,"h":92.065,"l":90.575,"n":21587,"o":90.73,"t":"2026-04-13T04:00:00Z","v":2400430,"vw":91.41311},{"c":93.1,"h":93.17,"l":92.49,"n":10656,"o":92.62,"t":"2026-04-14T04:00:00Z","v":1666926,"vw":92.958094},{"c":92.93,"h":93,"l":92.6,"n":14504,"o":92.77,"t":"2026-04-15T04:00:00Z","v":2645523,"vw":92.804881},{"c":92.89,"h":93.29,"l":92.6599,"n":10642,"o":93.29,"t":"2026-04-16T04:00:00Z","v":1100612,"vw":92.919456},{"c":94.25,"h":95.02,"l":94.11,"n":18152,"o":94.28,"t":"2026-04-17T04:00:00Z","v":2519377,"vw":94.41166},{"c":93.87,"h":93.87,"l":93.205,"n":14337,"o":93.76,"t":"2026-04-20T04:00:00Z","v":1627281,"vw":93.668632},{"c":91.98,"h":93.635,"l":91.9099,"n":22415,"o":93.51,"t":"2026-04-21T04:00:00Z","v":2335311,"vw":92.73379},{"c":92.81,"h":92.93,"l":92.52,"n":11712,"o":92.81,"t":"2026-04-22T04:00:00Z","v":933893,"vw":92.744163},{"c":91.76,"h":92.645,"l":90.83,"n":23143,"o":92.25,"t":"2026-04-23T04:00:00Z","v":1940700,"vw":91.943822},{"c":92.67,"h":92.83,"l":92.11,"n":13279,"o":92.3,"t":"2026-04-24T04:00:00Z","v":1209871,"vw":92.516347},{"c":92.55,"h":93.01,"l":92.41,"n":12240,"o":92.91,"t":"2026-04-27T04:00:00Z","v":2460287,"vw":92.622585},{"c":91.98,"h":92.19,"l":91.565,"n":12817,"o":91.98,"t":"2026-04-28T04:00:00Z","v":1260189,"vw":91.892394},{"c":91.21,"h":91.72,"l":90.84,"n":19656,"o":91.64,"t":"2026-04-29T04:00:00Z","v":1631096,"vw":91.330409},{"c":93.18,"h":93.4499,"l":92.105,"n":15865,"o":92.33,"t":"2026-04-30T04:00:00Z","v":3545259,"vw":93.024966},{"c":93.22,"h":93.905,"l":93.15,"n":17644,"o":93.19,"t":"2026-05-01T04:00:00Z","v":1473510,"vw":93.483914},{"c":92.38,"h":93.32,"l":92.06,"n":21291,"o":92.96,"t":"2026-05-04T04:00:00Z","v":3086020,"vw":92.726335},{"c":93.7,"h":93.85,"l":93.13,"n":12923,"o":93.32,"t":"2026-05-05T04:00:00Z","v":1188603,"vw":93.615839},{"c":96.22,"h":96.28,"l":95.515,"n":12975,"o":95.72,"t":"2026-05-06T04:00:00Z","v":1107134,"vw":95.97154},{"c":94.77,"h":96.38,"l":94.68,"n":21652,"o":96.31,"t":"2026-05-07T04:00:00Z","v":2127378,"vw":95.209356},{"c":96.02,"h":96.03,"l":95.58,"n":18820,"o":95.69,"t":"2026-05-08T04:00:00Z","v":2168296,"vw":95.854535},{"c":95.96,"h":96.175,"l":95.79,"n":16373,"o":95.945,"t":"2026-05-11T04:00:00Z","v":1950220,"vw":96.003127},{"c":94.62,"h":94.78,"l":93.855,"n":20687,"o":94.77,"t":"2026-05-12T04:00:00Z","v":1730566,"vw":94.385397},{"c":95.6,"h":95.67,"l":94.67,"n":16767,"o":94.81,"t":"2026-05-13T04:00:00Z","v":2066216,"vw":95.433249},{"c":95.56,"h":95.81,"l":95.27,"n":13484,"o":95.55,"t":"2026-05-14T04:00:00Z","v":957435,"vw":95.592549},{"c":93.39,"h":93.795,"l":93.1151,"n":17769,"o":93.7,"t":"2026-05-15T04:00:00Z","v":1214420,"vw":93.517438},{"c":93.9,"h":94.245,"l":93.105,"n":34114,"o":94.18,"t":"2026-05-18T04:00:00Z","v":2224070,"vw":93.687134},{"c":93.07,"h":93.6675,"l":92.6,"n":26053,"o":92.91,"t":"2026-05-19T04:00:00Z","v":1688153,"vw":93.104169},{"c":94.63,"h":94.78,"l":93.115,"n":24782,"o":93.26,"t":"2026-05-20T04:00:00Z","v":1682056,"vw":94.255133},{"c":95.13,"h":95.485,"l":93.8087,"n":32162,"o":93.993,"t":"2026-05-21T04:00:00Z","v":2465339,"vw":94.762839},{"c":94.99,"h":95.57,"l":94.88,"n":15001,"o":95.16,"t":"2026-05-22T04:00:00Z","v":1014016,"vw":95.186425},{"c":96.87,"h":97,"l":96.49,"n":14466,"o":96.75,"t":"2026-05-26T04:00:00Z","v":1544635,"vw":96.777191},{"c":96.5,"h":97,"l":96.26,"n":19575,"o":96.82,"t":"2026-05-27T04:00:00Z","v":2055927,"vw":96.652296},{"c":96.69,"h":96.93,"l":95.67,"n":18754,"o":95.94,"t":"2026-05-28T04:00:00Z","v":1694911,"vw":96.486045},{"c":96.74,"h":97.34,"l":96.725,"n":22049,"o":97.07,"t":"2026-05-29T04:00:00Z","v":4785848,"vw":96.890825},{"c":97.11,"h":97.58,"l":96.26,"n":24026,"o":96.63,"t":"2026-06-01T04:00:00Z","v":1858619,"vw":96.959689},{"c":97.91,"h":97.9258,"l":97.19,"n":13265,"o":97.19,"t":"2026-06-02T04:00:00Z","v":1108343,"vw":97.653808},{"c":96.92,"h":97.4999,"l":96.73,"n":14732,"o":97.45,"t":"2026-06-03T04:00:00Z","v":860389,"vw":96.998743},{"c":97.06,"h":97.22,"l":96.42,"n":11786,"o":96.63,"t":"2026-06-04T04:00:00Z","v":706467,"vw":96.891121},{"c":93.31,"h":95.569,"l":93.07,"n":29717,"o":95.52,"t":"2026-06-05T04:00:00Z","v":2458176,"vw":94.158864},{"c":94.17,"h":94.795,"l":93.985,"n":21775,"o":94.52,"t":"2026-06-08T04:00:00Z","v":1519987,"vw":94.435453},{"c":94.18,"h":95.72,"l":92.42,"n":33445,"o":95.46,"t":"2026-06-09T04:00:00Z","v":2138764,"vw":94.136326},{"c":92.82,"h":94.35,"l":92.7,"n":33462,"o":93.6,"t":"2026-06-10T04:00:00Z","v":2535230,"vw":93.369853},{"c":95.96,"h":96.09,"l":93.49,"n":34607,"o":93.78,"t":"2026-06-11T04:00:00Z","v":1718029,"vw":94.47542},{"c":96.37,"h":96.625,"l":95.43,"n":27247,"o":95.99,"t":"2026-06-12T04:00:00Z","v":3217825,"vw":96.088432},{"c":96.55,"h":96.93,"l":96.39,"n":18551,"o":96.87,"t":"2026-06-15T04:00:00Z","v":4019627,"vw":96.587226},{"c":96.17,"h":96.89,"l":96.09,"n":19497,"o":96.72,"t":"2026-06-16T04:00:00Z","v":2066224,"vw":96.456836},{"c":95.73,"h":97.45,"l":95.57,"n":27966,"o":97,"t":"2026-06-17T04:00:00Z","v":2219136,"vw":96.851011},{"c":96.97,"h":97.13,"l":96.65,"n":13517,"o":96.92,"t":"2026-06-18T04:00:00Z","v":1391088,"vw":96.901919},{"c":97.19,"h":97.4456,"l":97.03,"n":13565,"o":97.26,"t":"2026-06-22T04:00:00Z","v":1687625,"vw":97.249529},{"c":94.2,"h":95.03,"l":94.03,"n":18364,"o":94.07,"t":"2026-06-23T04:00:00Z","v":1188608,"vw":94.563893},{"c":94.14,"h":94.46,"l":93.655,"n":18902,"o":94.14,"t":"2026-06-24T04:00:00Z","v":1744950,"vw":94.107317},{"c":94.85,"h":95.61,"l":94.4,"n":28688,"o":95.61,"t":"2026-06-25T04:00:00Z","v":3049742,"vw":94.957563},{"c":94.26,"h":94.78,"l":93.67,"n":15995,"o":93.91,"t":"2026-06-26T04:00:00Z","v":2194645,"vw":94.271631},{"c":94.79,"h":94.84,"l":93.55,"n":16190,"o":94.46,"t":"2026-06-29T04:00:00Z","v":1847845,"vw":94.581992},{"c":95.44,"h":95.625,"l":94.76,"n":19299,"o":94.9,"t":"2026-06-30T04:00:00Z","v":4012018,"vw":95.458283},{"c":94.35,"h":94.95,"l":94.27,"n":18226,"o":94.52,"t":"2026-07-01T04:00:00Z","v":2485069,"vw":94.637936},{"c":94.72,"h":95.88,"l":93.9413,"n":16234,"o":95.28,"t":"2026-07-02T04:00:00Z","v":1170132,"vw":94.762165},{"c":96.2,"h":96.24,"l":95.73,"n":15274,"o":95.82,"t":"2026-07-06T04:00:00Z","v":3962367,"vw":96.05603},{"c":94.55,"h":95.4,"l":94.22,"n":13401,"o":95.08,"t":"2026-07-07T04:00:00Z","v":1068442,"vw":94.722659},{"c":94.25,"h":94.27,"l":93.05,"n":21500,"o":93.56,"t":"2026-07-08T04:00:00Z","v":1732231,"vw":93.753181},{"c":94.82,"h":95.0651,"l":94.46,"n":13228,"o":94.58,"t":"2026-07-09T04:00:00Z","v":1423056,"vw":94.806076},{"c":95.28,"h":95.44,"l":94.52,"n":13637,"o":94.955,"t":"2026-07-10T04:00:00Z","v":1008482,"vw":95.159081},{"c":93.57,"h":94.325,"l":93.43,"n":15694,"o":94.27,"t":"2026-07-13T04:00:00Z","v":1166410,"vw":93.795474},{"c":94.56,"h":95.04,"l":94.43,"n":15112,"o":94.53,"t":"2026-07-14T04:00:00Z","v":1447781,"vw":94.641426},{"c":94.92,"h":95.0556,"l":94.035,"n":12338,"o":94.83,"t":"2026-07-15T04:00:00Z","v":984350,"vw":94.749984},{"c":93.85,"h":94.295,"l":93.585,"n":13683,"o":93.865,"t":"2026-07-16T04:00:00Z","v":1199613,"vw":93.83785},{"c":93.11,"h":93.445,"l":92.1,"n":15966,"o":92.33,"t":"2026-07-17T04:00:00Z","v":1101316,"vw":92.814994},{"c":92.75,"h":93.7299,"l":92.625,"n":15058,"o":93.36,"t":"2026-07-20T04:00:00Z","v":1307788,"vw":93.035073},{"c":94.45,"h":94.475,"l":93.52,"n":14006,"o":93.89,"t":"2026-07-21T04:00:00Z","v":1761937,"vw":94.311379},{"c":94.38,"h":94.65,"l":94.32,"n":8131,"o":94.33,"t":"2026-07-22T04:00:00Z","v":1437939,"vw":94.499073},{"c":93.37,"h":93.8,"l":92.9,"n":12050,"o":93.35,"t":"2026-07-23T04:00:00Z","v":1309897,"vw":93.334557},{"c":93.19,"h":93.865,"l":93.04,"n":8690,"o":93.48,"t":"2026-07-24T04:00:00Z","v":855996,"vw":93.350294},{"c":93.6,"h":94.18,"l":93.0199,"n":12502,"o":94.14,"t":"2026-07-27T04:00:00Z","v":1405296,"vw":93.361769},{"c":93.03,"h":93.36,"l":92.25,"n":11954,"o":92.5,"t":"2026-07-28T04:00:00Z","v":1272064,"vw":92.946355},{"c":92,"h":93.63,"l":91.63,"n":14450,"o":92.6,"t":"2026-07-29T04:00:00Z","v":1558422,"vw":92.391863},{"c":94.68,"h":94.73,"l":93.35,"n":10457,"o":93.58,"t":"2026-07-30T04:00:00Z","v":1125146,"vw":94.321003},{"c":94.54,"h":95,"l":93.66,"n":13225,"o":94.99,"t":"2026-07-31T04:00:00Z","v":3673516,"vw":94.471306},{"c":94.98,"h":95.025,"l":94.32,"n":16617,"o":94.53,"t":"2026-08-03T04:00:00Z","v":1635456,"vw":94.793716},{"c":96.55,"h":96.685,"l":95.765,"n":13582,"o":95.85,"t":"2026-08-04T04:00:00Z","v":2083705,"vw":96.302494},{"c":96.68,"h":97.17,"l":96.65,"n":13214,"o":96.96,"t":"2026-08-05T04:00:00Z","v":1186385,"vw":96.864886},{"c":96.37,"h":96.92,"l":96.22,"n":10703,"o":96.41,"t":"2026-08-06T04:00:00Z","v":1433413,"vw":96.469632},{"c":97.34,"h":97.57,"l":96.92,"n":13335,"o":97.57,"t":"2026-08-07T04:00:00Z","v":1093818,"vw":97.16091},{"c":96.93,"h":97.145,"l":96.8074,"n":11689,"o":97.08,"t":"2026-08-10T04:00:00Z","v":7073060,"vw":96.953668},{"c":97.06,"h":97.5,"l":96.82,"n":11385,"o":97.43,"t":"2026-08-11T04:00:00Z","v":973695,"vw":97.147797},{"c":97.77,"h":98.09,"l":97.585,"n":10232,"o":98.09,"t":"2026-08-12T04:00:00Z","v":1019092,"vw":97.776312},{"c":98.02,"h":98.21,"l":97.795,"n":9277,"o":97.93,"t":"2026-08-13T04:00:00Z","v":972214,"vw":98.041062},{"c":98,"h":98.34,"l":97.805,"n":14084,"o":98.185,"t":"2026-08-14T04:00:00Z","v":849303,"vw":98.013029},{"c":98.14,"h":98.625,"l":98.0651,"n":11642,"o":98.3,"t":"2026-08-17T04:00:00Z","v":4388576,"vw":98.392723},{"c":96.53,"h":97.41,"l":96.475,"n":12624,"o":97.16,"t":"2026-08-18T04:00:00Z","v":1220186,"vw":96.736227},{"c":97.17,"h":97.54,"l":96.915,"n":13962,"o":97.37,"t":"2026-08-19T04:00:00Z","v":3644280,"vw":97.160448},{"c":97.21,"h":97.6,"l":96.9,"n":14156,"o":97.03,"t":"2026-08-20T04:00:00Z","v":2271243,"vw":97.111782},{"c":97.945,"h":98.165,"l":97.8,"n":11005,"o":98.09,"t":"2026-08-21T04:00:00Z","v":1245393,"vw":97.970442},{"c":97.4,"h":97.56,"l":97.115,"n":14823,"o":97.56,"t":"2026-08-24T04:00:00Z","v":1645818,"vw":97.361581},{"c":98.42,"h":98.455,"l":97.82,"n":10101,"o":98.06,"t":"2026-08-25T04:00:00Z","v":1097996,"vw":98.156487},{"c":98.03,"h":98.545,"l":98.01,"n":15299,"o":98.42,"t":"2026-08-26T04:00:00Z","v":1945201,"vw":98.181822},{"c":98.17,"h":98.26,"l":97.8218,"n":9130,"o":98.25,"t":"2026-08-27T04:00:00Z","v":2112296,"vw":98.048423},{"c":97.71,"h":98.78,"l":97.485,"n":13008,"o":98.48,"t":"2026-08-28T04:00:00Z","v":1285247,"vw":97.887034},{"c":97.42,"h":98,"l":97.225,"n":14636,"o":97.94,"t":"2026-08-31T04:00:00Z","v":3652436,"vw":97.476495},{"c":96.71,"h":97.43,"l":96.48,"n":12281,"o":97.15,"t":"2026-09-01T04:00:00Z","v":1145892,"vw":96.974247},{"c":97.22,"h":97.25,"l":96.81,"n":10885,"o":96.9,"t":"2026-09-02T04:00:00Z","v":1716068,"vw":97.100139},{"c":98.15,"h":98.265,"l":97.435,"n":12501,"o":97.79,"t":"2026-09-03T04:00:00Z","v":1350664,"vw":97.888966},{"c":98.71,"h":98.805,"l":98.0301,"n":8968,"o":98.055,"t":"2026-09-04T04:00:00Z","v":979596,"vw":98.491161},{"c":98.32,"h":98.825,"l":98.28,"n":9797,"o":98.81,"t":"2026-09-08T04:00:00Z","v":930523,"vw":98.57826},{"c":97.57,"h":98.151,"l":97.415,"n":8610,"o":98.11,"t":"2026-09-09T04:00:00Z","v":764482,"vw":97.763565},{"c":96.28,"h":96.88,"l":96.15,"n":13029,"o":96.67,"t":"2026-09-10T04:00:00Z","v":2590726,"vw":96.469571},{"c":97.22,"h":97.51,"l":97.095,"n":11282,"o":97.49,"t":"2026-09-11T04:00:00Z","v":1717791,"vw":97.262224},{"c":95.95,"h":96.51,"l":95.575,"n":11083,"o":95.91,"t":"2026-09-14T04:00:00Z","v":1450689,"vw":96.011221},{"c":95.56,"h":95.815,"l":95.22,"n":9826,"o":95.685,"t":"2026-09-15T04:00:00Z","v":1367047,"vw":95.475537},{"c":95.31,"h":96.36,"l":94.71,"n":11219,"o":96.16,"t":"2026-09-16T04:00:00Z","v":1164644,"vw":95.765206},{"c":96.49,"h":96.655,"l":96.355,"n":9008,"o":96.52,"t":"2026-09-17T04:00:00Z","v":1072355,"vw":96.504699},{"c":96.01,"h":96.055,"l":95.565,"n":10972,"o":95.78,"t":"2026-09-18T04:00:00Z","v":1391771,"vw":95.742948},{"c":97.49,"h":97.63,"l":96.83,"n":11708,"o":97.15,"t":"2026-09-21T04:00:00Z","v":4762292,"vw":97.255463},{"c":97.9,"h":98.12,"l":97.28,"n":10860,"o":97.465,"t":"2026-09-22T04:00:00Z","v":1008988,"vw":97.681246},{"c":96.15,"h":97.04,"l":95.96,"n":21076,"o":97.01,"t":"2026-09-23T04:00:00Z","v":2305562,"vw":96.280138},{"c":95.77,"h":96.19,"l":95.305,"n":11949,"o":95.91,"t":"2026-09-24T04:00:00Z","v":1377579,"vw":95.656713},{"c":96.7,"h":96.8,"l":96.015,"n":13848,"o":96.42,"t":"2026-09-25T04:00:00Z","v":1462093,"vw":96.439469},{"c":95.95,"h":96.43,"l":95.435,"n":15284,"o":95.97,"t":"2026-09-28T04:00:00Z","v":1636637,"vw":95.951054},{"c":95.69,"h":95.845,"l":95.1,"n":29677,"o":95.755,"t":"2026-09-29T04:00:00Z","v":10062011,"vw":95.470135},{"c":94.99,"h":95.89,"l":94.94,"n":16695,"o":95.89,"t":"2026-09-30T04:00:00Z","v":4947302,"vw":95.360948},{"c":94.51,"h":94.91,"l":93.85,"n":16564,"o":94.77,"t":"2026-10-01T04:00:00Z","v":1717916,"vw":94.314594},{"c":95.58,"h":95.785,"l":95.0001,"n":14103,"o":95.31,"t":"2026-10-02T04:00:00Z","v":1342054,"vw":95.468132},{"c":96.1,"h":96.255,"l":95.5,"n":10471,"o":95.72,"t":"2026-10-05T04:00:00Z","v":987763,"vw":95.988538},{"c":96.06,"h":96.445,"l":96.051,"n":11682,"o":96.35,"t":"2026-10-06T04:00:00Z","v":1522923,"vw":96.261826},{"c":94.9,"h":95.075,"l":94.44,"n":10899,"o":94.71,"t":"2026-10-07T04:00:00Z","v":1026661,"vw":94.824185},{"c":94.14,"h":94.435,"l":93.75,"n":11261,"o":94.2,"t":"2026-10-08T04:00:00Z","v":923300,"vw":94.081088},{"c":94.99,"h":95,"l":94.5901,"n":10328,"o":94.71,"t":"2026-10-09T04:00:00Z","v":1156603,"vw":94.800887},{"c":94.57,"h":94.84,"l":94.4841,"n":8925,"o":94.84,"t":"2026-10-12T04:00:00Z","v":767653,"vw":94.607571},{"c":94.66,"h":94.725,"l":94.3104,"n":10427,"o":94.49,"t":"2026-10-13T04:00:00Z","v":1306188,"vw":94.505404},{"c":93.56,"h":94.075,"l":93.28,"n":10694,"o":93.86,"t":"2026-10-14T04:00:00Z","v":1136106,"vw":93.60043},{"c":93.89,"h":93.95,"l":92.735,"n":13245,"o":93.02,"t":"2026-10-15T04:00:00Z","v":1308891,"vw":93.508652},{"c":93.405,"h":94.33,"l":93.159,"n":11204,"o":94.31,"t":"2026-10-16T04:00:00Z","v":1025957,"vw":93.751248},{"c":93.24,"h":93.8,"l":93.135,"n":12109,"o":93.78,"t":"2026-10-19T04:00:00Z","v":1601864,"vw":93.417657},{"c":93.74,"h":94.08,"l":92.99,"n":9482,"o":93.015,"t":"2026-10-20T04:00:00Z","v":770345,"vw":93.70943},{"c":94.08,"h":94.36,"l":93.63,"n":8261,"o":94.24,"t":"2026-10-21T04:00:00Z","v":1072237,"vw":94.056562},{"c":92.735,"h":93.11,"l":92.365,"n":7162,"o":92.91,"t":"2026-10-22T04:00:00Z","v":688440,"vw":92.663589}],"volatilityBars":[{"c":96.7,"h":96.7,"l":96.7,"n":3,"o":96.7,"t":"2026-09-21T11:00:00Z","v":306,"vw":96.7},{"c":96.9958,"h":97.24,"l":96.99,"n":593,"o":97.24,"t":"2026-09-21T13:30:00Z","v":39032,"vw":97.096593},{"c":96.955,"h":97.045,"l":96.925,"n":287,"o":97.02,"t":"2026-09-21T13:45:00Z","v":17748,"vw":97.003881},{"c":96.975,"h":96.975,"l":96.83,"n":416,"o":96.9414,"t":"2026-09-21T14:00:00Z","v":31714,"vw":96.911943},{"c":97.125,"h":97.13,"l":96.955,"n":303,"o":96.98,"t":"2026-09-21T14:15:00Z","v":21052,"vw":97.033525},{"c":97.085,"h":97.185,"l":97.085,"n":536,"o":97.13,"t":"2026-09-21T14:30:00Z","v":130803,"vw":97.120888},{"c":97.085,"h":97.125,"l":97.06,"n":344,"o":97.075,"t":"2026-09-21T14:45:00Z","v":29728,"vw":97.083626},{"c":97.2,"h":97.2158,"l":97.0859,"n":376,"o":97.0859,"t":"2026-09-21T15:00:00Z","v":32174,"vw":97.177957},{"c":97.145,"h":97.24,"l":97.145,"n":336,"o":97.2099,"t":"2026-09-21T15:15:00Z","v":25252,"vw":97.203345},{"c":97.2545,"h":97.26,"l":97.17,"n":1574,"o":97.17,"t":"2026-09-21T15:30:00Z","v":3663061,"vw":97.229594},{"c":97.2,"h":97.33,"l":97.175,"n":444,"o":97.265,"t":"2026-09-21T15:45:00Z","v":27799,"vw":97.2458},{"c":97.33,"h":97.365,"l":97.1718,"n":535,"o":97.195,"t":"2026-09-21T16:00:00Z","v":44244,"vw":97.287548},{"c":97.345,"h":97.395,"l":97.305,"n":364,"o":97.35,"t":"2026-09-21T16:15:00Z","v":26265,"vw":97.346435},{"c":97.325,"h":97.43,"l":97.325,"n":423,"o":97.355,"t":"2026-09-21T16:30:00Z","v":34589,"vw":97.371909},{"c":97.395,"h":97.4,"l":97.33,"n":314,"o":97.33,"t":"2026-09-21T16:45:00Z","v":20931,"vw":97.376738},{"c":97.405,"h":97.415,"l":97.355,"n":284,"o":97.385,"t":"2026-09-21T17:00:00Z","v":18990,"vw":97.38485},{"c":97.41,"h":97.41,"l":97.365,"n":300,"o":97.395,"t":"2026-09-21T17:15:00Z","v":23713,"vw":97.389277},{"c":97.38,"h":97.41,"l":97.335,"n":349,"o":97.41,"t":"2026-09-21T17:30:00Z","v":18533,"vw":97.36475},{"c":97.4,"h":97.41,"l":97.375,"n":1077,"o":97.39,"t":"2026-09-21T17:45:00Z","v":26752,"vw":97.394398},{"c":97.469,"h":97.469,"l":97.395,"n":267,"o":97.395,"t":"2026-09-21T18:00:00Z","v":26930,"vw":97.438152},{"c":97.495,"h":97.51,"l":97.455,"n":276,"o":97.455,"t":"2026-09-21T18:15:00Z","v":20901,"vw":97.484375},{"c":97.475,"h":97.5,"l":97.455,"n":399,"o":97.495,"t":"2026-09-21T18:30:00Z","v":73960,"vw":97.473274},{"c":97.54,"h":97.55,"l":97.4738,"n":279,"o":97.48,"t":"2026-09-21T18:45:00Z","v":33923,"vw":97.510506},{"c":97.545,"h":97.555,"l":97.51,"n":239,"o":97.535,"t":"2026-09-21T19:00:00Z","v":94965,"vw":97.514557},{"c":97.505,"h":97.55,"l":97.5,"n":272,"o":97.545,"t":"2026-09-21T19:15:00Z","v":130473,"vw":97.527169},{"c":97.59,"h":97.63,"l":97.5,"n":273,"o":97.505,"t":"2026-09-21T19:30:00Z","v":32623,"vw":97.570147},{"c":97.445,"h":97.585,"l":97.445,"n":737,"o":97.57,"t":"2026-09-21T19:45:00Z","v":84810,"vw":97.495603},{"c":97.57,"h":97.58,"l":97.46,"n":16,"o":97.46,"t":"2026-09-21T20:00:00Z","v":28596,"vw":97.490797},{"c":97.75,"h":97.765,"l":97.465,"n":587,"o":97.465,"t":"2026-09-22T13:30:00Z","v":35777,"vw":97.569185},{"c":97.756,"h":97.81,"l":97.7,"n":464,"o":97.74,"t":"2026-09-22T13:45:00Z","v":17485,"vw":97.776577},{"c":97.765,"h":97.86,"l":97.715,"n":657,"o":97.77,"t":"2026-09-22T14:00:00Z","v":49455,"vw":97.776704},{"c":97.73,"h":97.77,"l":97.665,"n":514,"o":97.74,"t":"2026-09-22T14:15:00Z","v":167210,"vw":97.741676},{"c":97.51,"h":97.8,"l":97.445,"n":855,"o":97.74,"t":"2026-09-22T14:30:00Z","v":163687,"vw":97.646969},{"c":97.535,"h":97.55,"l":97.445,"n":379,"o":97.49,"t":"2026-09-22T14:45:00Z","v":25273,"vw":97.498564},{"c":97.56,"h":97.575,"l":97.48,"n":395,"o":97.525,"t":"2026-09-22T15:00:00Z","v":19874,"vw":97.524316},{"c":97.525,"h":97.5806,"l":97.5,"n":343,"o":97.5599,"t":"2026-09-22T15:15:00Z","v":14018,"vw":97.53842},{"c":97.3,"h":97.475,"l":97.2999,"n":327,"o":97.475,"t":"2026-09-22T15:30:00Z","v":15099,"vw":97.370971},{"c":97.355,"h":97.355,"l":97.28,"n":212,"o":97.28,"t":"2026-09-22T15:45:00Z","v":12003,"vw":97.327007},{"c":97.365,"h":97.405,"l":97.325,"n":267,"o":97.38,"t":"2026-09-22T16:00:00Z","v":9837,"vw":97.359744},{"c":97.37,"h":97.38,"l":97.3201,"n":235,"o":97.365,"t":"2026-09-22T16:15:00Z","v":10338,"vw":97.356629},{"c":97.435,"h":97.46,"l":97.365,"n":276,"o":97.365,"t":"2026-09-22T16:30:00Z","v":31862,"vw":97.436379},{"c":97.56,"h":97.595,"l":97.44,"n":355,"o":97.44,"t":"2026-09-22T16:45:00Z","v":25587,"vw":97.511975},{"c":97.475,"h":97.545,"l":97.475,"n":311,"o":97.54,"t":"2026-09-22T17:00:00Z","v":22225,"vw":97.499297},{"c":97.51,"h":97.51,"l":97.4237,"n":226,"o":97.47,"t":"2026-09-22T17:15:00Z","v":8476,"vw":97.460665},{"c":97.539,"h":97.539,"l":97.47,"n":198,"o":97.5,"t":"2026-09-22T17:30:00Z","v":44432,"vw":97.479056},{"c":97.78,"h":97.79,"l":97.5397,"n":1018,"o":97.54,"t":"2026-09-22T17:45:00Z","v":42350,"vw":97.649507},{"c":97.81,"h":97.83,"l":97.722,"n":240,"o":97.785,"t":"2026-09-22T18:00:00Z","v":14675,"vw":97.786148},{"c":97.8,"h":97.835,"l":97.79,"n":339,"o":97.804,"t":"2026-09-22T18:15:00Z","v":20971,"vw":97.82012},{"c":97.785,"h":97.82,"l":97.745,"n":306,"o":97.8099,"t":"2026-09-22T18:30:00Z","v":35775,"vw":97.772885},{"c":97.7799,"h":97.81,"l":97.755,"n":216,"o":97.785,"t":"2026-09-22T18:45:00Z","v":26186,"vw":97.779882},{"c":97.805,"h":97.819,"l":97.759,"n":321,"o":97.78,"t":"2026-09-22T19:00:00Z","v":19356,"vw":97.786477},{"c":97.88,"h":97.88,"l":97.79,"n":403,"o":97.8105,"t":"2026-09-22T19:15:00Z","v":32579,"vw":97.828406},{"c":98.06,"h":98.12,"l":97.88,"n":438,"o":97.88,"t":"2026-09-22T19:30:00Z","v":45480,"vw":98.000875},{"c":97.9,"h":98.085,"l":97.885,"n":560,"o":98.07,"t":"2026-09-22T19:45:00Z","v":42946,"vw":97.976938},{"c":97.9,"h":97.9,"l":97.9,"n":9,"o":97.9,"t":"2026-09-22T20:00:00Z","v":4270,"vw":97.9},{"c":96.83,"h":97.04,"l":96.795,"n":734,"o":97.01,"t":"2026-09-23T13:30:00Z","v":48022,"vw":96.913207},{"c":96.635,"h":96.81,"l":96.585,"n":698,"o":96.8,"t":"2026-09-23T13:45:00Z","v":52781,"vw":96.649058},{"c":96.605,"h":96.74,"l":96.58,"n":605,"o":96.6576,"t":"2026-09-23T14:00:00Z","v":42514,"vw":96.661066},{"c":96.445,"h":96.635,"l":96.435,"n":449,"o":96.62,"t":"2026-09-23T14:15:00Z","v":28555,"vw":96.503877},{"c":96.445,"h":96.6,"l":96.435,"n":367,"o":96.455,"t":"2026-09-23T14:30:00Z","v":20037,"vw":96.529914},{"c":96.605,"h":96.69,"l":96.345,"n":705,"o":96.45,"t":"2026-09-23T14:45:00Z","v":69879,"vw":96.497228},{"c":96.615,"h":96.67,"l":96.55,"n":414,"o":96.5916,"t":"2026-09-23T15:00:00Z","v":48529,"vw":96.612783},{"c":96.545,"h":96.67,"l":96.54,"n":283,"o":96.6154,"t":"2026-09-23T15:15:00Z","v":32958,"vw":96.617557},{"c":96.5,"h":96.55,"l":96.455,"n":329,"o":96.545,"t":"2026-09-23T15:30:00Z","v":33836,"vw":96.511383},{"c":96.405,"h":96.505,"l":96.315,"n":399,"o":96.5013,"t":"2026-09-23T15:45:00Z","v":36231,"vw":96.389821},{"c":96.36,"h":96.395,"l":96.32,"n":323,"o":96.395,"t":"2026-09-23T16:00:00Z","v":41364,"vw":96.351301},{"c":96.39,"h":96.39,"l":96.335,"n":279,"o":96.365,"t":"2026-09-23T16:15:00Z","v":25800,"vw":96.356603},{"c":96.3151,"h":96.4,"l":96.3151,"n":166,"o":96.4,"t":"2026-09-23T16:30:00Z","v":11041,"vw":96.356618},{"c":96.07,"h":96.32,"l":96.045,"n":407,"o":96.32,"t":"2026-09-23T16:45:00Z","v":28677,"vw":96.127436},{"c":95.995,"h":96.11,"l":95.96,"n":314,"o":96.08,"t":"2026-09-23T17:00:00Z","v":13070,"vw":96.049631},{"c":96.0574,"h":96.12,"l":96.02,"n":293,"o":96.0351,"t":"2026-09-23T17:15:00Z","v":26486,"vw":96.076785},{"c":96.285,"h":96.3,"l":96.01,"n":557,"o":96.06,"t":"2026-09-23T17:30:00Z","v":75298,"vw":96.047069},{"c":96.37,"h":96.37,"l":96.28,"n":2063,"o":96.28,"t":"2026-09-23T17:45:00Z","v":184594,"vw":96.303042},{"c":96.3,"h":96.38,"l":96.2501,"n":758,"o":96.365,"t":"2026-09-23T18:00:00Z","v":127537,"vw":96.295014},{"c":96.21,"h":96.35,"l":96.21,"n":334,"o":96.3,"t":"2026-09-23T18:15:00Z","v":21272,"vw":96.298898},{"c":96.215,"h":96.27,"l":96.205,"n":259,"o":96.22,"t":"2026-09-23T18:30:00Z","v":48753,"vw":96.215455},{"c":96.3,"h":96.305,"l":96.1901,"n":158,"o":96.21,"t":"2026-09-23T18:45:00Z","v":12453,"vw":96.23762},{"c":96.245,"h":96.32,"l":96.23,"n":2002,"o":96.295,"t":"2026-09-23T19:00:00Z","v":225479,"vw":96.258343},{"c":96.205,"h":96.25,"l":96.17,"n":2487,"o":96.25,"t":"2026-09-23T19:15:00Z","v":277130,"vw":96.198468},{"c":96.185,"h":96.235,"l":96.16,"n":3373,"o":96.21,"t":"2026-09-23T19:30:00Z","v":394937,"vw":96.19354},{"c":96.18,"h":96.205,"l":96.115,"n":1950,"o":96.175,"t":"2026-09-23T19:45:00Z","v":368918,"vw":96.161476},{"c":96.15,"h":96.15,"l":96.15,"n":9,"o":96.15,"t":"2026-09-23T20:00:00Z","v":4011,"vw":96.15},{"c":95.91,"h":95.91,"l":95.91,"n":3,"o":95.91,"t":"2026-09-24T13:15:00Z","v":1100,"vw":95.91},{"c":95.835,"h":95.91,"l":95.78,"n":782,"o":95.91,"t":"2026-09-24T13:30:00Z","v":68490,"vw":95.854632},{"c":95.84,"h":95.93,"l":95.795,"n":386,"o":95.86,"t":"2026-09-24T13:45:00Z","v":24127,"vw":95.861887},{"c":95.795,"h":95.905,"l":95.795,"n":443,"o":95.85,"t":"2026-09-24T14:00:00Z","v":35966,"vw":95.82873},{"c":95.76,"h":95.795,"l":95.71,"n":575,"o":95.795,"t":"2026-09-24T14:15:00Z","v":96687,"vw":95.751312},{"c":95.6107,"h":95.805,"l":95.61,"n":485,"o":95.76,"t":"2026-09-24T14:30:00Z","v":34835,"vw":95.726763},{"c":95.535,"h":95.68,"l":95.48,"n":380,"o":95.595,"t":"2026-09-24T14:45:00Z","v":20118,"vw":95.589148},{"c":95.315,"h":95.535,"l":95.315,"n":372,"o":95.52,"t":"2026-09-24T15:00:00Z","v":31733,"vw":95.390314},{"c":95.39,"h":95.475,"l":95.31,"n":730,"o":95.31,"t":"2026-09-24T15:15:00Z","v":86080,"vw":95.381143},{"c":95.44,"h":95.44,"l":95.305,"n":531,"o":95.38,"t":"2026-09-24T15:30:00Z","v":259998,"vw":95.350495},{"c":95.475,"h":95.51,"l":95.375,"n":213,"o":95.45,"t":"2026-09-24T15:45:00Z","v":15450,"vw":95.462643},{"c":95.525,"h":95.525,"l":95.405,"n":259,"o":95.48,"t":"2026-09-24T16:00:00Z","v":45490,"vw":95.449282},{"c":96.005,"h":96.15,"l":95.515,"n":954,"o":95.53,"t":"2026-09-24T16:15:00Z","v":66262,"vw":95.933588},{"c":96.035,"h":96.19,"l":95.89,"n":353,"o":95.99,"t":"2026-09-24T16:30:00Z","v":36560,"vw":96.038242},{"c":95.975,"h":96.11,"l":95.975,"n":351,"o":96.04,"t":"2026-09-24T16:45:00Z","v":28166,"vw":96.053459},{"c":96.005,"h":96.07,"l":95.915,"n":358,"o":95.94,"t":"2026-09-24T17:00:00Z","v":29269,"vw":95.990964},{"c":95.796,"h":95.99,"l":95.74,"n":261,"o":95.9899,"t":"2026-09-24T17:15:00Z","v":20885,"vw":95.889738},{"c":95.685,"h":95.835,"l":95.66,"n":268,"o":95.8,"t":"2026-09-24T17:30:00Z","v":21111,"vw":95.759886},{"c":95.725,"h":95.735,"l":95.665,"n":878,"o":95.67,"t":"2026-09-24T17:45:00Z","v":60513,"vw":95.695754},{"c":95.72,"h":95.725,"l":95.525,"n":348,"o":95.68,"t":"2026-09-24T18:00:00Z","v":29394,"vw":95.617566},{"c":95.82,"h":95.851,"l":95.685,"n":346,"o":95.735,"t":"2026-09-24T18:15:00Z","v":47655,"vw":95.760282},{"c":95.7385,"h":95.92,"l":95.69,"n":398,"o":95.821,"t":"2026-09-24T18:30:00Z","v":45025,"vw":95.815874},{"c":95.805,"h":95.85,"l":95.72,"n":168,"o":95.735,"t":"2026-09-24T18:45:00Z","v":39769,"vw":95.823712},{"c":95.695,"h":95.81,"l":95.675,"n":388,"o":95.81,"t":"2026-09-24T19:00:00Z","v":39090,"vw":95.743741},{"c":95.75,"h":95.8,"l":95.69,"n":332,"o":95.6904,"t":"2026-09-24T19:15:00Z","v":29588,"vw":95.733687},{"c":95.775,"h":95.785,"l":95.725,"n":384,"o":95.75,"t":"2026-09-24T19:30:00Z","v":78102,"vw":95.744604},{"c":95.79,"h":95.82,"l":95.74,"n":640,"o":95.75,"t":"2026-09-24T19:45:00Z","v":54556,"vw":95.790353},{"c":95.77,"h":95.77,"l":95.77,"n":13,"o":95.77,"t":"2026-09-24T20:00:00Z","v":28729,"vw":95.77},{"c":96.01,"h":96.01,"l":96.01,"n":2,"o":96.01,"t":"2026-09-25T08:00:00Z","v":1000,"vw":96.01},{"c":96.4,"h":96.4,"l":96.4,"n":3,"o":96.4,"t":"2026-09-25T12:45:00Z","v":2121,"vw":96.4},{"c":96.365,"h":96.43,"l":96.3,"n":724,"o":96.42,"t":"2026-09-25T13:30:00Z","v":70473,"vw":96.363698},{"c":96.45,"h":96.47,"l":96.285,"n":466,"o":96.365,"t":"2026-09-25T13:45:00Z","v":36216,"vw":96.384141},{"c":96.17,"h":96.45,"l":96.09,"n":616,"o":96.4121,"t":"2026-09-25T14:00:00Z","v":82763,"vw":96.313991},{"c":96.09,"h":96.18,"l":96.045,"n":576,"o":96.17,"t":"2026-09-25T14:15:00Z","v":60093,"vw":96.114613},{"c":96.13,"h":96.165,"l":96.015,"n":503,"o":96.07,"t":"2026-09-25T14:30:00Z","v":41390,"vw":96.086516},{"c":96.24,"h":96.26,"l":96.105,"n":445,"o":96.12,"t":"2026-09-25T14:45:00Z","v":76491,"vw":96.188388},{"c":96.19,"h":96.28,"l":96.1,"n":1361,"o":96.23,"t":"2026-09-25T15:00:00Z","v":168004,"vw":96.231152},{"c":96.195,"h":96.25,"l":96.145,"n":430,"o":96.185,"t":"2026-09-25T15:15:00Z","v":74562,"vw":96.187419},{"c":96.135,"h":96.33,"l":96.13,"n":714,"o":96.22,"t":"2026-09-25T15:30:00Z","v":66535,"vw":96.242468},{"c":96.4499,"h":96.45,"l":96.06,"n":329,"o":96.09,"t":"2026-09-25T15:45:00Z","v":21591,"vw":96.210192},{"c":96.75,"h":96.8,"l":96.445,"n":598,"o":96.445,"t":"2026-09-25T16:00:00Z","v":40544,"vw":96.721276},{"c":96.69,"h":96.775,"l":96.56,"n":706,"o":96.745,"t":"2026-09-25T16:15:00Z","v":83958,"vw":96.673244},{"c":96.5901,"h":96.7001,"l":96.515,"n":689,"o":96.69,"t":"2026-09-25T16:30:00Z","v":62367,"vw":96.597409},{"c":96.49,"h":96.57,"l":96.47,"n":212,"o":96.56,"t":"2026-09-25T16:45:00Z","v":10756,"vw":96.522843},{"c":96.52,"h":96.5651,"l":96.48,"n":274,"o":96.48,"t":"2026-09-25T17:00:00Z","v":12194,"vw":96.536466},{"c":96.51,"h":96.535,"l":96.485,"n":182,"o":96.535,"t":"2026-09-25T17:15:00Z","v":18363,"vw":96.520819},{"c":96.525,"h":96.5693,"l":96.44,"n":245,"o":96.52,"t":"2026-09-25T17:30:00Z","v":14854,"vw":96.50797},{"c":96.55,"h":96.55,"l":96.48,"n":705,"o":96.535,"t":"2026-09-25T17:45:00Z","v":13682,"vw":96.514424},{"c":96.595,"h":96.595,"l":96.524,"n":174,"o":96.545,"t":"2026-09-25T18:00:00Z","v":16327,"vw":96.545497},{"c":96.59,"h":96.62,"l":96.535,"n":316,"o":96.605,"t":"2026-09-25T18:15:00Z","v":18769,"vw":96.581834},{"c":96.625,"h":96.655,"l":96.57,"n":173,"o":96.605,"t":"2026-09-25T18:30:00Z","v":46160,"vw":96.585553},{"c":96.63,"h":96.66,"l":96.62,"n":274,"o":96.63,"t":"2026-09-25T18:45:00Z","v":64427,"vw":96.632646},{"c":96.67,"h":96.675,"l":96.585,"n":1079,"o":96.6451,"t":"2026-09-25T19:00:00Z","v":204881,"vw":96.634188},{"c":96.59,"h":96.67,"l":96.585,"n":251,"o":96.67,"t":"2026-09-25T19:15:00Z","v":21494,"vw":96.627579},{"c":96.65,"h":96.685,"l":96.58,"n":354,"o":96.59,"t":"2026-09-25T19:30:00Z","v":29507,"vw":96.620383},{"c":96.685,"h":96.7283,"l":96.645,"n":827,"o":96.66,"t":"2026-09-25T19:45:00Z","v":90503,"vw":96.693981},{"c":96.7,"h":96.7,"l":96.7,"n":6,"o":96.7,"t":"2026-09-25T20:00:00Z","v":3047,"vw":96.7},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-09-25T20:30:00Z","v":154,"vw":96},{"c":96.05,"h":96.05,"l":96.05,"n":2,"o":96.05,"t":"2026-09-28T13:15:00Z","v":200,"vw":96.05},{"c":95.94,"h":95.9999,"l":95.865,"n":613,"o":95.97,"t":"2026-09-28T13:30:00Z","v":43689,"vw":95.942654},{"c":96.05,"h":96.1,"l":95.94,"n":622,"o":95.985,"t":"2026-09-28T13:45:00Z","v":45932,"vw":96.050406},{"c":95.915,"h":96.085,"l":95.915,"n":366,"o":96.085,"t":"2026-09-28T14:00:00Z","v":21185,"vw":95.992126},{"c":96.03,"h":96.05,"l":95.9399,"n":391,"o":95.94,"t":"2026-09-28T14:15:00Z","v":29765,"vw":96.000552},{"c":95.68,"h":96.03,"l":95.68,"n":488,"o":96.03,"t":"2026-09-28T14:30:00Z","v":29661,"vw":95.928953},{"c":95.535,"h":95.65,"l":95.435,"n":511,"o":95.65,"t":"2026-09-28T14:45:00Z","v":121026,"vw":95.597386},{"c":95.5,"h":95.61,"l":95.485,"n":626,"o":95.535,"t":"2026-09-28T15:00:00Z","v":44321,"vw":95.546704},{"c":95.58,"h":95.64,"l":95.485,"n":594,"o":95.51,"t":"2026-09-28T15:15:00Z","v":43187,"vw":95.539696},{"c":95.53,"h":95.62,"l":95.46,"n":359,"o":95.58,"t":"2026-09-28T15:30:00Z","v":33713,"vw":95.536684},{"c":95.665,"h":95.69,"l":95.504,"n":398,"o":95.52,"t":"2026-09-28T15:45:00Z","v":33284,"vw":95.580476},{"c":95.68,"h":95.72,"l":95.645,"n":350,"o":95.66,"t":"2026-09-28T16:00:00Z","v":24562,"vw":95.675966},{"c":96.325,"h":96.39,"l":95.6699,"n":849,"o":95.69,"t":"2026-09-28T16:15:00Z","v":70790,"vw":95.97807},{"c":96.01,"h":96.24,"l":95.98,"n":372,"o":96.24,"t":"2026-09-28T16:30:00Z","v":33938,"vw":96.118704},{"c":96,"h":96.08,"l":95.915,"n":485,"o":96.05,"t":"2026-09-28T16:45:00Z","v":43561,"vw":95.98722},{"c":96.33,"h":96.43,"l":95.89,"n":934,"o":95.97,"t":"2026-09-28T17:00:00Z","v":77831,"vw":96.097606},{"c":96.095,"h":96.33,"l":96.075,"n":810,"o":96.33,"t":"2026-09-28T17:15:00Z","v":76218,"vw":96.159779},{"c":96.08,"h":96.145,"l":96.05,"n":580,"o":96.1,"t":"2026-09-28T17:30:00Z","v":60581,"vw":96.099078},{"c":96.1,"h":96.15,"l":96.06,"n":984,"o":96.095,"t":"2026-09-28T17:45:00Z","v":23009,"vw":96.103389},{"c":96.13,"h":96.145,"l":96.065,"n":291,"o":96.09,"t":"2026-09-28T18:00:00Z","v":37022,"vw":96.122194},{"c":96.06,"h":96.125,"l":96.045,"n":454,"o":96.125,"t":"2026-09-28T18:15:00Z","v":144704,"vw":96.085252},{"c":96.04,"h":96.085,"l":95.95,"n":499,"o":96.06,"t":"2026-09-28T18:30:00Z","v":58822,"vw":96.01635},{"c":96.065,"h":96.085,"l":96.015,"n":474,"o":96.035,"t":"2026-09-28T18:45:00Z","v":66008,"vw":96.042236},{"c":95.95,"h":96.065,"l":95.9399,"n":646,"o":96.065,"t":"2026-09-28T19:00:00Z","v":135624,"vw":95.995122},{"c":96.036,"h":96.05,"l":95.935,"n":737,"o":95.955,"t":"2026-09-28T19:15:00Z","v":132215,"vw":96.002016},{"c":95.995,"h":96.065,"l":95.95,"n":774,"o":96.04,"t":"2026-09-28T19:30:00Z","v":100323,"vw":95.997959},{"c":95.95,"h":96.01,"l":95.88,"n":940,"o":95.99,"t":"2026-09-28T19:45:00Z","v":97135,"vw":95.946104},{"c":95.95,"h":95.95,"l":95.95,"n":10,"o":95.95,"t":"2026-09-28T20:00:00Z","v":5991,"vw":95.95},{"c":95.71,"h":95.74,"l":95.71,"n":72,"o":95.71,"t":"2026-09-29T13:15:00Z","v":4400,"vw":95.714676},{"c":95.49,"h":95.77,"l":95.425,"n":3795,"o":95.755,"t":"2026-09-29T13:30:00Z","v":498372,"vw":95.515872},{"c":95.57,"h":95.66,"l":95.48,"n":933,"o":95.495,"t":"2026-09-29T13:45:00Z","v":99252,"vw":95.580242},{"c":95.71,"h":95.72,"l":95.5376,"n":712,"o":95.5376,"t":"2026-09-29T14:00:00Z","v":45666,"vw":95.651981},{"c":95.76,"h":95.825,"l":95.69,"n":736,"o":95.715,"t":"2026-09-29T14:15:00Z","v":55682,"vw":95.75921},{"c":95.785,"h":95.845,"l":95.73,"n":592,"o":95.77,"t":"2026-09-29T14:30:00Z","v":38494,"vw":95.780049},{"c":95.66,"h":95.7839,"l":95.66,"n":687,"o":95.7839,"t":"2026-09-29T14:45:00Z","v":1098531,"vw":95.738911},{"c":95.425,"h":95.63,"l":95.395,"n":1450,"o":95.63,"t":"2026-09-29T15:00:00Z","v":182809,"vw":95.457037},{"c":95.26,"h":95.455,"l":95.19,"n":2092,"o":95.43,"t":"2026-09-29T15:15:00Z","v":288734,"vw":95.3273},{"c":95.38,"h":95.42,"l":95.27,"n":810,"o":95.27,"t":"2026-09-29T15:30:00Z","v":91027,"vw":95.333767},{"c":95.325,"h":95.49,"l":95.235,"n":2310,"o":95.365,"t":"2026-09-29T15:45:00Z","v":261699,"vw":95.312832},{"c":95.26,"h":95.36,"l":95.26,"n":925,"o":95.33,"t":"2026-09-29T16:00:00Z","v":161859,"vw":95.304695},{"c":95.3,"h":95.33,"l":95.245,"n":1108,"o":95.265,"t":"2026-09-29T16:15:00Z","v":157115,"vw":95.278298},{"c":95.235,"h":95.345,"l":95.23,"n":478,"o":95.3083,"t":"2026-09-29T16:30:00Z","v":41937,"vw":95.300173},{"c":95.2,"h":95.265,"l":95.14,"n":351,"o":95.21,"t":"2026-09-29T16:45:00Z","v":169655,"vw":95.20058},{"c":95.225,"h":95.23,"l":95.1,"n":406,"o":95.19,"t":"2026-09-29T17:00:00Z","v":108429,"vw":95.159518},{"c":95.255,"h":95.255,"l":95.17,"n":212,"o":95.23,"t":"2026-09-29T17:15:00Z","v":62307,"vw":95.203282},{"c":95.299,"h":95.299,"l":95.215,"n":427,"o":95.26,"t":"2026-09-29T17:30:00Z","v":141108,"vw":95.234422},{"c":95.14,"h":95.33,"l":95.105,"n":4061,"o":95.305,"t":"2026-09-29T17:45:00Z","v":614173,"vw":95.194932},{"c":95.425,"h":95.44,"l":95.15,"n":889,"o":95.15,"t":"2026-09-29T18:00:00Z","v":80105,"vw":95.319506},{"c":95.425,"h":95.515,"l":95.33,"n":1870,"o":95.415,"t":"2026-09-29T18:15:00Z","v":255027,"vw":95.427518},{"c":95.575,"h":95.65,"l":95.365,"n":523,"o":95.41,"t":"2026-09-29T18:30:00Z","v":67927,"vw":95.517203},{"c":95.6,"h":95.615,"l":95.5,"n":348,"o":95.55,"t":"2026-09-29T18:45:00Z","v":68558,"vw":95.55481},{"c":95.625,"h":95.66,"l":95.59,"n":988,"o":95.61,"t":"2026-09-29T19:00:00Z","v":156048,"vw":95.644228},{"c":95.65,"h":95.695,"l":95.59,"n":1798,"o":95.615,"t":"2026-09-29T19:15:00Z","v":244298,"vw":95.643291},{"c":95.6201,"h":95.69,"l":95.62,"n":429,"o":95.66,"t":"2026-09-29T19:30:00Z","v":662769,"vw":95.677156},{"c":95.69,"h":95.71,"l":95.61,"n":577,"o":95.62,"t":"2026-09-29T19:45:00Z","v":46588,"vw":95.661245},{"c":95.69,"h":95.69,"l":95.69,"n":10,"o":95.69,"t":"2026-09-29T20:00:00Z","v":19569,"vw":95.69},{"c":95.6,"h":95.89,"l":95.565,"n":742,"o":95.89,"t":"2026-09-30T13:30:00Z","v":73628,"vw":95.750961},{"c":95.69,"h":95.7,"l":95.51,"n":409,"o":95.59,"t":"2026-09-30T13:45:00Z","v":826257,"vw":95.580659},{"c":95.79,"h":95.835,"l":95.64,"n":485,"o":95.71,"t":"2026-09-30T14:00:00Z","v":40404,"vw":95.756852},{"c":95.61,"h":95.855,"l":95.59,"n":412,"o":95.775,"t":"2026-09-30T14:15:00Z","v":36217,"vw":95.728309},{"c":95.64,"h":95.72,"l":95.545,"n":1442,"o":95.6,"t":"2026-09-30T14:30:00Z","v":141945,"vw":95.65913},{"c":95.59,"h":95.73,"l":95.59,"n":602,"o":95.68,"t":"2026-09-30T14:45:00Z","v":105364,"vw":95.68396},{"c":95.5299,"h":95.595,"l":95.46,"n":780,"o":95.56,"t":"2026-09-30T15:00:00Z","v":65784,"vw":95.540287},{"c":95.52,"h":95.585,"l":95.3908,"n":1079,"o":95.525,"t":"2026-09-30T15:15:00Z","v":119642,"vw":95.467912},{"c":95.3,"h":95.555,"l":95.28,"n":455,"o":95.555,"t":"2026-09-30T15:30:00Z","v":82275,"vw":95.42638},{"c":95.36,"h":95.46,"l":95.295,"n":212,"o":95.3,"t":"2026-09-30T15:45:00Z","v":43950,"vw":95.337727},{"c":95.39,"h":95.4182,"l":95.34,"n":488,"o":95.385,"t":"2026-09-30T16:00:00Z","v":52583,"vw":95.383199},{"c":95.305,"h":95.41,"l":95.29,"n":589,"o":95.41,"t":"2026-09-30T16:15:00Z","v":60817,"vw":95.328366},{"c":95.37,"h":95.375,"l":95.265,"n":1052,"o":95.3,"t":"2026-09-30T16:30:00Z","v":129815,"vw":95.297716},{"c":95.325,"h":95.36,"l":95.29,"n":235,"o":95.36,"t":"2026-09-30T16:45:00Z","v":345917,"vw":95.316217},{"c":95.2851,"h":95.34,"l":95.275,"n":307,"o":95.32,"t":"2026-09-30T17:00:00Z","v":30728,"vw":95.306251},{"c":95.1954,"h":95.27,"l":95.14,"n":231,"o":95.27,"t":"2026-09-30T17:15:00Z","v":19128,"vw":95.214221},{"c":95.225,"h":95.2584,"l":95.175,"n":217,"o":95.19,"t":"2026-09-30T17:30:00Z","v":28786,"vw":95.211415},{"c":95.225,"h":95.27,"l":95.195,"n":897,"o":95.225,"t":"2026-09-30T17:45:00Z","v":49217,"vw":95.226802},{"c":95.16,"h":95.22,"l":95.145,"n":245,"o":95.22,"t":"2026-09-30T18:00:00Z","v":27459,"vw":95.183114},{"c":95.125,"h":95.16,"l":95.08,"n":448,"o":95.155,"t":"2026-09-30T18:15:00Z","v":101465,"vw":95.123945},{"c":95.1201,"h":95.145,"l":95.065,"n":566,"o":95.135,"t":"2026-09-30T18:30:00Z","v":83536,"vw":95.114497},{"c":95.11,"h":95.13,"l":95.04,"n":550,"o":95.121,"t":"2026-09-30T18:45:00Z","v":139575,"vw":95.074153},{"c":95.165,"h":95.1682,"l":95.075,"n":385,"o":95.1001,"t":"2026-09-30T19:00:00Z","v":59242,"vw":95.110884},{"c":95.085,"h":95.16,"l":95.07,"n":445,"o":95.16,"t":"2026-09-30T19:15:00Z","v":48870,"vw":95.102727},{"c":95.06,"h":95.125,"l":95.02,"n":591,"o":95.09,"t":"2026-09-30T19:30:00Z","v":41376,"vw":95.08425},{"c":95.01,"h":95.08,"l":94.94,"n":2644,"o":95.05,"t":"2026-09-30T19:45:00Z","v":389324,"vw":95.014831},{"c":94.99,"h":94.99,"l":94.99,"n":12,"o":94.99,"t":"2026-09-30T20:00:00Z","v":1760864,"vw":94.99},{"c":94.9,"h":94.9,"l":94.9,"n":2,"o":94.9,"t":"2026-10-01T08:00:00Z","v":1112,"vw":94.9},{"c":94.58,"h":94.91,"l":94.57,"n":812,"o":94.77,"t":"2026-10-01T13:30:00Z","v":34904,"vw":94.733616},{"c":94.56,"h":94.6658,"l":94.515,"n":532,"o":94.63,"t":"2026-10-01T13:45:00Z","v":17908,"vw":94.598777},{"c":94.35,"h":94.5799,"l":94.23,"n":1774,"o":94.5799,"t":"2026-10-01T14:00:00Z","v":233725,"vw":94.41659},{"c":94.29,"h":94.4251,"l":94.2299,"n":504,"o":94.365,"t":"2026-10-01T14:15:00Z","v":47858,"vw":94.320499},{"c":94.36,"h":94.52,"l":94.26,"n":922,"o":94.31,"t":"2026-10-01T14:30:00Z","v":50240,"vw":94.390471},{"c":94.19,"h":94.46,"l":94.125,"n":1570,"o":94.39,"t":"2026-10-01T14:45:00Z","v":172926,"vw":94.32284},{"c":94.09,"h":94.205,"l":93.99,"n":467,"o":94.19,"t":"2026-10-01T15:00:00Z","v":23735,"vw":94.049187},{"c":94.125,"h":94.195,"l":94.09,"n":719,"o":94.13,"t":"2026-10-01T15:15:00Z","v":46893,"vw":94.146266},{"c":93.965,"h":94.115,"l":93.85,"n":1043,"o":94.09,"t":"2026-10-01T15:30:00Z","v":87645,"vw":93.95943},{"c":94.02,"h":94.1,"l":93.85,"n":744,"o":93.975,"t":"2026-10-01T15:45:00Z","v":80020,"vw":93.944901},{"c":94.085,"h":94.14,"l":94.035,"n":365,"o":94.035,"t":"2026-10-01T16:00:00Z","v":56282,"vw":94.107702},{"c":94.155,"h":94.22,"l":94.095,"n":295,"o":94.105,"t":"2026-10-01T16:15:00Z","v":43825,"vw":94.165953},{"c":94.155,"h":94.235,"l":94.1159,"n":214,"o":94.17,"t":"2026-10-01T16:30:00Z","v":20374,"vw":94.177561},{"c":94.03,"h":94.185,"l":93.9834,"n":238,"o":94.165,"t":"2026-10-01T16:45:00Z","v":20519,"vw":94.096341},{"c":94.22,"h":94.22,"l":94.02,"n":280,"o":94.045,"t":"2026-10-01T17:00:00Z","v":43839,"vw":94.143863},{"c":94.42,"h":94.495,"l":94.2051,"n":378,"o":94.21,"t":"2026-10-01T17:15:00Z","v":27327,"vw":94.356786},{"c":94.53,"h":94.66,"l":94.42,"n":661,"o":94.42,"t":"2026-10-01T17:30:00Z","v":45041,"vw":94.53352},{"c":94.31,"h":94.545,"l":94.28,"n":1229,"o":94.53,"t":"2026-10-01T17:45:00Z","v":36405,"vw":94.407785},{"c":94.2485,"h":94.325,"l":94.13,"n":443,"o":94.25,"t":"2026-10-01T18:00:00Z","v":94152,"vw":94.240882},{"c":94.3376,"h":94.395,"l":94.225,"n":502,"o":94.245,"t":"2026-10-01T18:15:00Z","v":35833,"vw":94.299476},{"c":94.385,"h":94.47,"l":94.27,"n":311,"o":94.32,"t":"2026-10-01T18:30:00Z","v":45614,"vw":94.377989},{"c":94.445,"h":94.4451,"l":94.345,"n":371,"o":94.38,"t":"2026-10-01T18:45:00Z","v":67421,"vw":94.405125},{"c":94.385,"h":94.455,"l":94.335,"n":420,"o":94.445,"t":"2026-10-01T19:00:00Z","v":71629,"vw":94.390857},{"c":94.41,"h":94.41,"l":94.34,"n":400,"o":94.395,"t":"2026-10-01T19:15:00Z","v":160688,"vw":94.379703},{"c":94.425,"h":94.465,"l":94.4,"n":503,"o":94.4241,"t":"2026-10-01T19:30:00Z","v":49982,"vw":94.431407},{"c":94.475,"h":94.595,"l":94.42,"n":709,"o":94.42,"t":"2026-10-01T19:45:00Z","v":93256,"vw":94.503246},{"c":94.51,"h":94.51,"l":94.51,"n":8,"o":94.51,"t":"2026-10-01T20:00:00Z","v":6980,"vw":94.51},{"c":95.41,"h":95.46,"l":95.2,"n":559,"o":95.46,"t":"2026-10-02T13:30:00Z","v":62989,"vw":95.316303},{"c":95.53,"h":95.53,"l":95.28,"n":971,"o":95.42,"t":"2026-10-02T13:45:00Z","v":61865,"vw":95.421503},{"c":95.66,"h":95.74,"l":95.4,"n":840,"o":95.53,"t":"2026-10-02T14:00:00Z","v":63046,"vw":95.641091},{"c":95.63,"h":95.75,"l":95.58,"n":781,"o":95.67,"t":"2026-10-02T14:15:00Z","v":87150,"vw":95.642767},{"c":95.73,"h":95.78,"l":95.6,"n":1023,"o":95.63,"t":"2026-10-02T14:30:00Z","v":219052,"vw":95.707402},{"c":95.55,"h":95.785,"l":95.535,"n":830,"o":95.725,"t":"2026-10-02T14:45:00Z","v":96852,"vw":95.676604},{"c":95.245,"h":95.57,"l":95.21,"n":650,"o":95.57,"t":"2026-10-02T15:00:00Z","v":74131,"vw":95.326292},{"c":95.165,"h":95.3,"l":95.0001,"n":641,"o":95.27,"t":"2026-10-02T15:15:00Z","v":76709,"vw":95.180428},{"c":95.27,"h":95.32,"l":95.14,"n":690,"o":95.1799,"t":"2026-10-02T15:30:00Z","v":76246,"vw":95.257287},{"c":95.305,"h":95.335,"l":95.25,"n":480,"o":95.28,"t":"2026-10-02T15:45:00Z","v":52110,"vw":95.289506},{"c":95.345,"h":95.365,"l":95.27,"n":454,"o":95.3,"t":"2026-10-02T16:00:00Z","v":20773,"vw":95.327086},{"c":95.24,"h":95.375,"l":95.2337,"n":460,"o":95.335,"t":"2026-10-02T16:15:00Z","v":34145,"vw":95.281088},{"c":95.22,"h":95.305,"l":95.175,"n":302,"o":95.2435,"t":"2026-10-02T16:30:00Z","v":14877,"vw":95.234971},{"c":95.29,"h":95.32,"l":95.225,"n":252,"o":95.23,"t":"2026-10-02T16:45:00Z","v":15026,"vw":95.260187},{"c":95.31,"h":95.375,"l":95.27,"n":336,"o":95.31,"t":"2026-10-02T17:00:00Z","v":23692,"vw":95.322266},{"c":95.145,"h":95.3599,"l":95.145,"n":254,"o":95.305,"t":"2026-10-02T17:15:00Z","v":13517,"vw":95.242228},{"c":95.27,"h":95.28,"l":95.155,"n":242,"o":95.155,"t":"2026-10-02T17:30:00Z","v":12554,"vw":95.241197},{"c":95.31,"h":95.345,"l":95.24,"n":841,"o":95.285,"t":"2026-10-02T17:45:00Z","v":12362,"vw":95.306926},{"c":95.365,"h":95.365,"l":95.32,"n":277,"o":95.33,"t":"2026-10-02T18:00:00Z","v":13821,"vw":95.340363},{"c":95.3401,"h":95.36,"l":95.275,"n":360,"o":95.3516,"t":"2026-10-02T18:15:00Z","v":36199,"vw":95.31924},{"c":95.39,"h":95.405,"l":95.32,"n":188,"o":95.335,"t":"2026-10-02T18:30:00Z","v":15393,"vw":95.35947},{"c":95.399,"h":95.4,"l":95.36,"n":336,"o":95.37,"t":"2026-10-02T18:45:00Z","v":84548,"vw":95.372437},{"c":95.46,"h":95.46,"l":95.38,"n":275,"o":95.41,"t":"2026-10-02T19:00:00Z","v":25089,"vw":95.418445},{"c":95.53,"h":95.57,"l":95.44,"n":300,"o":95.465,"t":"2026-10-02T19:15:00Z","v":22452,"vw":95.498308},{"c":95.59,"h":95.61,"l":95.535,"n":546,"o":95.54,"t":"2026-10-02T19:30:00Z","v":54781,"vw":95.5743},{"c":95.595,"h":95.625,"l":95.54,"n":738,"o":95.59,"t":"2026-10-02T19:45:00Z","v":49256,"vw":95.587908},{"c":95.81,"h":95.81,"l":95.58,"n":26,"o":95.58,"t":"2026-10-02T20:00:00Z","v":18380,"vw":95.581542},{"c":96.94,"h":96.94,"l":96.94,"n":1,"o":96.94,"t":"2026-10-05T10:00:00Z","v":100,"vw":96.94},{"c":95.6,"h":95.77,"l":95.6,"n":586,"o":95.72,"t":"2026-10-05T13:30:00Z","v":27479,"vw":95.728631},{"c":95.58,"h":95.625,"l":95.5,"n":427,"o":95.62,"t":"2026-10-05T13:45:00Z","v":21223,"vw":95.550778},{"c":95.8,"h":95.845,"l":95.5,"n":645,"o":95.6,"t":"2026-10-05T14:00:00Z","v":62819,"vw":95.671064},{"c":95.8,"h":95.91,"l":95.79,"n":357,"o":95.82,"t":"2026-10-05T14:15:00Z","v":15887,"vw":95.835816},{"c":95.855,"h":95.87,"l":95.76,"n":320,"o":95.82,"t":"2026-10-05T14:30:00Z","v":8472,"vw":95.809175},{"c":95.95,"h":95.9507,"l":95.83,"n":379,"o":95.845,"t":"2026-10-05T14:45:00Z","v":151300,"vw":95.926831},{"c":95.845,"h":95.99,"l":95.82,"n":314,"o":95.98,"t":"2026-10-05T15:00:00Z","v":23610,"vw":95.855449},{"c":95.86,"h":95.86,"l":95.74,"n":390,"o":95.825,"t":"2026-10-05T15:15:00Z","v":24940,"vw":95.807056},{"c":95.924,"h":95.9439,"l":95.8201,"n":443,"o":95.875,"t":"2026-10-05T15:30:00Z","v":30216,"vw":95.858329},{"c":95.935,"h":95.9593,"l":95.87,"n":210,"o":95.92,"t":"2026-10-05T15:45:00Z","v":21204,"vw":95.92054},{"c":95.915,"h":95.94,"l":95.865,"n":340,"o":95.93,"t":"2026-10-05T16:00:00Z","v":26423,"vw":95.898399},{"c":95.9299,"h":95.965,"l":95.88,"n":404,"o":95.8999,"t":"2026-10-05T16:15:00Z","v":25739,"vw":95.91217},{"c":95.98,"h":95.99,"l":95.92,"n":156,"o":95.92,"t":"2026-10-05T16:30:00Z","v":8657,"vw":95.963554},{"c":95.925,"h":96,"l":95.925,"n":251,"o":95.99,"t":"2026-10-05T16:45:00Z","v":22517,"vw":95.966445},{"c":95.93,"h":95.94,"l":95.895,"n":186,"o":95.925,"t":"2026-10-05T17:00:00Z","v":38626,"vw":95.921937},{"c":95.97,"h":95.9753,"l":95.915,"n":218,"o":95.93,"t":"2026-10-05T17:15:00Z","v":19036,"vw":95.941458},{"c":96.005,"h":96.005,"l":95.95,"n":173,"o":95.95,"t":"2026-10-05T17:30:00Z","v":23910,"vw":95.969544},{"c":96.095,"h":96.095,"l":96.02,"n":1187,"o":96.02,"t":"2026-10-05T17:45:00Z","v":16451,"vw":96.065313},{"c":96.08,"h":96.14,"l":96.08,"n":223,"o":96.1,"t":"2026-10-05T18:00:00Z","v":16676,"vw":96.118079},{"c":96.17,"h":96.18,"l":96.09,"n":164,"o":96.0999,"t":"2026-10-05T18:15:00Z","v":9230,"vw":96.119557},{"c":96.12,"h":96.17,"l":96.12,"n":591,"o":96.17,"t":"2026-10-05T18:30:00Z","v":164628,"vw":96.142728},{"c":96.155,"h":96.17,"l":96.105,"n":221,"o":96.12,"t":"2026-10-05T18:45:00Z","v":45901,"vw":96.115962},{"c":96.22,"h":96.235,"l":96.155,"n":280,"o":96.16,"t":"2026-10-05T19:00:00Z","v":27088,"vw":96.189609},{"c":96.225,"h":96.255,"l":96.2,"n":283,"o":96.22,"t":"2026-10-05T19:15:00Z","v":37860,"vw":96.234154},{"c":96.1999,"h":96.22,"l":96.175,"n":316,"o":96.22,"t":"2026-10-05T19:30:00Z","v":25570,"vw":96.204525},{"c":96.1,"h":96.2,"l":96.05,"n":758,"o":96.2,"t":"2026-10-05T19:45:00Z","v":80715,"vw":96.135115},{"c":96.1,"h":96.1,"l":96.1,"n":9,"o":96.1,"t":"2026-10-05T20:00:00Z","v":2749,"vw":96.1},{"c":96.1,"h":97.44,"l":96.1,"n":4,"o":97.44,"t":"2026-10-06T08:00:00Z","v":207,"vw":96.756863},{"c":96.325,"h":96.44,"l":96.28,"n":493,"o":96.35,"t":"2026-10-06T13:30:00Z","v":26229,"vw":96.361523},{"c":96.305,"h":96.335,"l":96.25,"n":439,"o":96.29,"t":"2026-10-06T13:45:00Z","v":35095,"vw":96.280971},{"c":96.31,"h":96.395,"l":96.29,"n":448,"o":96.29,"t":"2026-10-06T14:00:00Z","v":15022,"vw":96.335245},{"c":96.11,"h":96.2899,"l":96.08,"n":343,"o":96.2801,"t":"2026-10-06T14:15:00Z","v":20134,"vw":96.152708},{"c":96.1985,"h":96.2281,"l":96.0851,"n":265,"o":96.0851,"t":"2026-10-06T14:30:00Z","v":16205,"vw":96.180191},{"c":96.3451,"h":96.3451,"l":96.2,"n":322,"o":96.215,"t":"2026-10-06T14:45:00Z","v":120891,"vw":96.314192},{"c":96.42,"h":96.42,"l":96.31,"n":217,"o":96.32,"t":"2026-10-06T15:00:00Z","v":17476,"vw":96.353228},{"c":96.395,"h":96.43,"l":96.3599,"n":305,"o":96.43,"t":"2026-10-06T15:15:00Z","v":32077,"vw":96.395887},{"c":96.4151,"h":96.43,"l":96.365,"n":557,"o":96.385,"t":"2026-10-06T15:30:00Z","v":126881,"vw":96.392811},{"c":96.405,"h":96.445,"l":96.4,"n":260,"o":96.428,"t":"2026-10-06T15:45:00Z","v":32792,"vw":96.418988},{"c":96.32,"h":96.41,"l":96.3,"n":359,"o":96.405,"t":"2026-10-06T16:00:00Z","v":31831,"vw":96.37729},{"c":96.27,"h":96.335,"l":96.265,"n":1022,"o":96.301,"t":"2026-10-06T16:15:00Z","v":177863,"vw":96.32247},{"c":96.285,"h":96.32,"l":96.24,"n":461,"o":96.27,"t":"2026-10-06T16:30:00Z","v":81574,"vw":96.274344},{"c":96.24,"h":96.29,"l":96.21,"n":209,"o":96.285,"t":"2026-10-06T16:45:00Z","v":23798,"vw":96.236916},{"c":96.22,"h":96.26,"l":96.1786,"n":237,"o":96.235,"t":"2026-10-06T17:00:00Z","v":25472,"vw":96.235411},{"c":96.235,"h":96.24,"l":96.17,"n":269,"o":96.225,"t":"2026-10-06T17:15:00Z","v":16962,"vw":96.206688},{"c":96.29,"h":96.305,"l":96.21,"n":372,"o":96.21,"t":"2026-10-06T17:30:00Z","v":73862,"vw":96.263614},{"c":96.285,"h":96.33,"l":96.2637,"n":691,"o":96.29,"t":"2026-10-06T17:45:00Z","v":10923,"vw":96.29506},{"c":96.33,"h":96.3351,"l":96.3001,"n":94,"o":96.315,"t":"2026-10-06T18:00:00Z","v":6443,"vw":96.318513},{"c":96.221,"h":96.33,"l":96.21,"n":400,"o":96.33,"t":"2026-10-06T18:15:00Z","v":61741,"vw":96.232036},{"c":96.21,"h":96.23,"l":96.195,"n":559,"o":96.225,"t":"2026-10-06T18:30:00Z","v":92925,"vw":96.214758},{"c":96.24,"h":96.25,"l":96.2,"n":251,"o":96.205,"t":"2026-10-06T18:45:00Z","v":46986,"vw":96.213123},{"c":96.235,"h":96.2599,"l":96.205,"n":380,"o":96.24,"t":"2026-10-06T19:00:00Z","v":55270,"vw":96.222415},{"c":96.175,"h":96.2462,"l":96.175,"n":1049,"o":96.235,"t":"2026-10-06T19:15:00Z","v":205319,"vw":96.211793},{"c":96.085,"h":96.175,"l":96.07,"n":597,"o":96.175,"t":"2026-10-06T19:30:00Z","v":82774,"vw":96.106528},{"c":96.06,"h":96.1,"l":96.051,"n":570,"o":96.08,"t":"2026-10-06T19:45:00Z","v":68377,"vw":96.070648},{"c":96.06,"h":96.06,"l":96.06,"n":10,"o":96.06,"t":"2026-10-06T20:00:00Z","v":12123,"vw":96.06},{"c":95.58,"h":95.58,"l":95.58,"n":1,"o":95.58,"t":"2026-10-07T11:00:00Z","v":129,"vw":95.58},{"c":94.505,"h":94.8,"l":94.46,"n":790,"o":94.71,"t":"2026-10-07T13:30:00Z","v":57376,"vw":94.56691},{"c":94.58,"h":94.58,"l":94.44,"n":545,"o":94.51,"t":"2026-10-07T13:45:00Z","v":31746,"vw":94.489403},{"c":94.53,"h":94.61,"l":94.525,"n":521,"o":94.605,"t":"2026-10-07T14:00:00Z","v":44504,"vw":94.553622},{"c":94.7,"h":94.75,"l":94.55,"n":468,"o":94.55,"t":"2026-10-07T14:15:00Z","v":73259,"vw":94.669831},{"c":94.6801,"h":94.78,"l":94.67,"n":782,"o":94.695,"t":"2026-10-07T14:30:00Z","v":91525,"vw":94.72923},{"c":94.85,"h":94.85,"l":94.67,"n":495,"o":94.67,"t":"2026-10-07T14:45:00Z","v":129173,"vw":94.816691},{"c":94.87,"h":94.92,"l":94.71,"n":567,"o":94.84,"t":"2026-10-07T15:00:00Z","v":34173,"vw":94.787098},{"c":94.745799,"h":94.855,"l":94.69,"n":312,"o":94.85,"t":"2026-10-07T15:15:00Z","v":22525,"vw":94.731064},{"c":94.865,"h":94.91,"l":94.73,"n":398,"o":94.73,"t":"2026-10-07T15:30:00Z","v":24448,"vw":94.820842},{"c":94.88,"h":94.885,"l":94.84,"n":163,"o":94.87,"t":"2026-10-07T15:45:00Z","v":11769,"vw":94.865514},{"c":94.9401,"h":94.97,"l":94.804594,"n":474,"o":94.89,"t":"2026-10-07T16:00:00Z","v":41345,"vw":94.918323},{"c":94.94,"h":94.955,"l":94.9315,"n":136,"o":94.9451,"t":"2026-10-07T16:15:00Z","v":10493,"vw":94.942816},{"c":94.8,"h":94.9251,"l":94.8,"n":286,"o":94.915,"t":"2026-10-07T16:30:00Z","v":21551,"vw":94.873772},{"c":94.8682,"h":94.905,"l":94.815,"n":211,"o":94.855,"t":"2026-10-07T16:45:00Z","v":10617,"vw":94.846336},{"c":95.035,"h":95.075,"l":94.835,"n":384,"o":94.835,"t":"2026-10-07T17:00:00Z","v":22320,"vw":94.98537},{"c":94.985,"h":95.075,"l":94.985,"n":155,"o":95.0041,"t":"2026-10-07T17:15:00Z","v":7425,"vw":95.026953},{"c":94.96,"h":95.005,"l":94.96,"n":224,"o":94.98,"t":"2026-10-07T17:30:00Z","v":16362,"vw":94.992461},{"c":94.97,"h":95.01,"l":94.922,"n":836,"o":94.975,"t":"2026-10-07T17:45:00Z","v":31649,"vw":94.961134},{"c":94.96,"h":95.07,"l":94.9451,"n":190,"o":94.98,"t":"2026-10-07T18:00:00Z","v":10667,"vw":94.997528},{"c":94.9944,"h":94.995,"l":94.9501,"n":120,"o":94.97,"t":"2026-10-07T18:15:00Z","v":8979,"vw":94.970709},{"c":94.975,"h":95.01,"l":94.92,"n":227,"o":94.99,"t":"2026-10-07T18:30:00Z","v":21631,"vw":94.979982},{"c":94.995,"h":95.025,"l":94.98,"n":178,"o":94.985,"t":"2026-10-07T18:45:00Z","v":74587,"vw":94.996776},{"c":94.91,"h":95.01,"l":94.87,"n":465,"o":94.995,"t":"2026-10-07T19:00:00Z","v":66775,"vw":94.971434},{"c":94.91,"h":94.9499,"l":94.881,"n":265,"o":94.89,"t":"2026-10-07T19:15:00Z","v":25902,"vw":94.915465},{"c":94.915,"h":94.945,"l":94.905,"n":361,"o":94.94,"t":"2026-10-07T19:30:00Z","v":30762,"vw":94.930238},{"c":94.91,"h":94.93,"l":94.8701,"n":746,"o":94.91,"t":"2026-10-07T19:45:00Z","v":87165,"vw":94.899045},{"c":94.9,"h":94.9,"l":94.9,"n":10,"o":94.9,"t":"2026-10-07T20:00:00Z","v":10617,"vw":94.9},{"c":93.77,"h":93.78,"l":93.77,"n":3,"o":93.78,"t":"2026-10-08T10:15:00Z","v":448,"vw":93.776205},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-08T11:00:00Z","v":1449,"vw":94},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-08T12:45:00Z","v":502,"vw":94},{"c":94.12,"h":94.12,"l":94.12,"n":1,"o":94.12,"t":"2026-10-08T13:15:00Z","v":100,"vw":94.12},{"c":94.155,"h":94.26,"l":94.07,"n":731,"o":94.07,"t":"2026-10-08T13:30:00Z","v":67887,"vw":94.165995},{"c":94.2,"h":94.31,"l":94.14,"n":563,"o":94.17,"t":"2026-10-08T13:45:00Z","v":18865,"vw":94.217793},{"c":94.285,"h":94.29,"l":94.18,"n":443,"o":94.1801,"t":"2026-10-08T14:00:00Z","v":19418,"vw":94.213981},{"c":94.395,"h":94.395,"l":94.23,"n":424,"o":94.23,"t":"2026-10-08T14:15:00Z","v":20596,"vw":94.345467},{"c":94.285,"h":94.435,"l":94.25,"n":580,"o":94.39,"t":"2026-10-08T14:30:00Z","v":138843,"vw":94.293469},{"c":94.115,"h":94.285,"l":94.115,"n":258,"o":94.27,"t":"2026-10-08T14:45:00Z","v":18104,"vw":94.217674},{"c":93.9597,"h":94.1,"l":93.9597,"n":404,"o":94.1,"t":"2026-10-08T15:00:00Z","v":40697,"vw":94.047341},{"c":93.919,"h":93.96,"l":93.875,"n":273,"o":93.93,"t":"2026-10-08T15:15:00Z","v":13918,"vw":93.925458},{"c":93.8399,"h":93.91,"l":93.775,"n":352,"o":93.91,"t":"2026-10-08T15:30:00Z","v":26295,"vw":93.822779},{"c":93.78,"h":93.87,"l":93.755,"n":408,"o":93.845,"t":"2026-10-08T15:45:00Z","v":36999,"vw":93.788115},{"c":93.83,"h":93.875,"l":93.75,"n":356,"o":93.79,"t":"2026-10-08T16:00:00Z","v":35232,"vw":93.822023},{"c":94.055,"h":94.38,"l":93.835,"n":1001,"o":93.855,"t":"2026-10-08T16:15:00Z","v":50940,"vw":94.080158},{"c":94.035,"h":94.095,"l":93.9454,"n":251,"o":94.05,"t":"2026-10-08T16:30:00Z","v":14913,"vw":94.035142},{"c":93.8201,"h":94.0416,"l":93.8201,"n":555,"o":94.03,"t":"2026-10-08T16:45:00Z","v":26380,"vw":93.909141},{"c":94.05,"h":94.05,"l":93.75,"n":364,"o":93.85,"t":"2026-10-08T17:00:00Z","v":14084,"vw":93.873572},{"c":93.95,"h":94.09,"l":93.86,"n":412,"o":94.0399,"t":"2026-10-08T17:15:00Z","v":17757,"vw":93.975463},{"c":94.08,"h":94.0901,"l":93.9241,"n":337,"o":93.94,"t":"2026-10-08T17:30:00Z","v":74747,"vw":94.010285},{"c":94.019,"h":94.0899,"l":93.929,"n":631,"o":94.0799,"t":"2026-10-08T17:45:00Z","v":22583,"vw":93.995419},{"c":93.9907,"h":94.02,"l":93.91,"n":219,"o":94.02,"t":"2026-10-08T18:00:00Z","v":11186,"vw":93.959822},{"c":94.05,"h":94.06,"l":93.99,"n":218,"o":94.0159,"t":"2026-10-08T18:15:00Z","v":20883,"vw":94.026275},{"c":93.97,"h":94.005,"l":93.965,"n":206,"o":93.999,"t":"2026-10-08T18:30:00Z","v":12781,"vw":93.988302},{"c":94.03,"h":94.06,"l":93.985,"n":250,"o":94.004,"t":"2026-10-08T18:45:00Z","v":22478,"vw":94.02241},{"c":94.095,"h":94.095,"l":94.01,"n":394,"o":94.01,"t":"2026-10-08T19:00:00Z","v":42557,"vw":94.050214},{"c":94.07,"h":94.16,"l":94.045,"n":313,"o":94.085,"t":"2026-10-08T19:15:00Z","v":55600,"vw":94.072802},{"c":94.0616,"h":94.08,"l":94.03,"n":425,"o":94.07,"t":"2026-10-08T19:30:00Z","v":41703,"vw":94.059777},{"c":94.15,"h":94.17,"l":94.05,"n":568,"o":94.06,"t":"2026-10-08T19:45:00Z","v":47788,"vw":94.117046},{"c":94.14,"h":94.14,"l":94.14,"n":7,"o":94.14,"t":"2026-10-08T20:00:00Z","v":3445,"vw":94.14},{"c":94.2,"h":94.2,"l":94.2,"n":1,"o":94.2,"t":"2026-10-09T11:00:00Z","v":500,"vw":94.2},{"c":94.655,"h":94.835,"l":94.65,"n":647,"o":94.71,"t":"2026-10-09T13:30:00Z","v":32581,"vw":94.740958},{"c":94.76,"h":94.79,"l":94.68,"n":333,"o":94.71,"t":"2026-10-09T13:45:00Z","v":10215,"vw":94.758849},{"c":94.66,"h":94.78,"l":94.62,"n":305,"o":94.77,"t":"2026-10-09T14:00:00Z","v":24975,"vw":94.687888},{"c":94.64,"h":94.6852,"l":94.5901,"n":462,"o":94.6601,"t":"2026-10-09T14:15:00Z","v":44233,"vw":94.64495},{"c":94.65,"h":94.689,"l":94.62,"n":254,"o":94.6439,"t":"2026-10-09T14:30:00Z","v":26718,"vw":94.651665},{"c":94.67,"h":94.725,"l":94.62,"n":373,"o":94.67,"t":"2026-10-09T14:45:00Z","v":127383,"vw":94.684193},{"c":94.685,"h":94.75,"l":94.635,"n":534,"o":94.68,"t":"2026-10-09T15:00:00Z","v":99629,"vw":94.724044},{"c":94.67,"h":94.76,"l":94.67,"n":264,"o":94.685,"t":"2026-10-09T15:15:00Z","v":13464,"vw":94.721519},{"c":94.685,"h":94.73,"l":94.67,"n":376,"o":94.685,"t":"2026-10-09T15:30:00Z","v":40912,"vw":94.709103},{"c":94.71,"h":94.739,"l":94.66,"n":303,"o":94.67,"t":"2026-10-09T15:45:00Z","v":25551,"vw":94.705525},{"c":94.72,"h":94.735,"l":94.66,"n":225,"o":94.7,"t":"2026-10-09T16:00:00Z","v":15071,"vw":94.705072},{"c":94.7374,"h":94.7374,"l":94.695,"n":227,"o":94.725,"t":"2026-10-09T16:15:00Z","v":33304,"vw":94.713754},{"c":94.725,"h":94.75,"l":94.7201,"n":200,"o":94.735,"t":"2026-10-09T16:30:00Z","v":19134,"vw":94.740456},{"c":94.705,"h":94.7955,"l":94.705,"n":286,"o":94.731,"t":"2026-10-09T16:45:00Z","v":15998,"vw":94.751306},{"c":94.725,"h":94.75,"l":94.69,"n":195,"o":94.7355,"t":"2026-10-09T17:00:00Z","v":10393,"vw":94.71888},{"c":94.73,"h":94.765,"l":94.71,"n":220,"o":94.72,"t":"2026-10-09T17:15:00Z","v":11659,"vw":94.735385},{"c":94.7995,"h":94.7995,"l":94.7301,"n":191,"o":94.7316,"t":"2026-10-09T17:30:00Z","v":40980,"vw":94.759219},{"c":94.83,"h":94.83,"l":94.765,"n":840,"o":94.775,"t":"2026-10-09T17:45:00Z","v":27365,"vw":94.802543},{"c":94.875,"h":94.88,"l":94.815,"n":236,"o":94.825,"t":"2026-10-09T18:00:00Z","v":22417,"vw":94.850901},{"c":94.885,"h":94.8951,"l":94.86,"n":300,"o":94.875,"t":"2026-10-09T18:15:00Z","v":39730,"vw":94.876352},{"c":94.84,"h":94.885,"l":94.84,"n":397,"o":94.875,"t":"2026-10-09T18:30:00Z","v":163787,"vw":94.866751},{"c":94.935,"h":95,"l":94.845,"n":670,"o":94.845,"t":"2026-10-09T18:45:00Z","v":74836,"vw":94.896262},{"c":94.9427,"h":94.955,"l":94.93,"n":483,"o":94.93,"t":"2026-10-09T19:00:00Z","v":48569,"vw":94.94545},{"c":94.92,"h":94.95,"l":94.92,"n":444,"o":94.94,"t":"2026-10-09T19:15:00Z","v":52979,"vw":94.931422},{"c":94.92,"h":94.95,"l":94.91,"n":452,"o":94.9251,"t":"2026-10-09T19:30:00Z","v":35628,"vw":94.930143},{"c":94.97,"h":94.99,"l":94.89,"n":589,"o":94.925,"t":"2026-10-09T19:45:00Z","v":84832,"vw":94.953277},{"c":94.99,"h":94.99,"l":94.99,"n":11,"o":94.99,"t":"2026-10-09T20:00:00Z","v":7340,"vw":94.99},{"c":94.77,"h":94.84,"l":94.71,"n":745,"o":94.84,"t":"2026-10-12T13:30:00Z","v":32052,"vw":94.783966},{"c":94.77,"h":94.8,"l":94.73,"n":389,"o":94.77,"t":"2026-10-12T13:45:00Z","v":19788,"vw":94.772247},{"c":94.7,"h":94.78,"l":94.68,"n":379,"o":94.78,"t":"2026-10-12T14:00:00Z","v":31975,"vw":94.725898},{"c":94.64,"h":94.71,"l":94.6301,"n":387,"o":94.69,"t":"2026-10-12T14:15:00Z","v":34724,"vw":94.675137},{"c":94.66,"h":94.68,"l":94.6,"n":451,"o":94.62,"t":"2026-10-12T14:30:00Z","v":36349,"vw":94.634025},{"c":94.6301,"h":94.64,"l":94.57,"n":149,"o":94.6201,"t":"2026-10-12T14:45:00Z","v":5157,"vw":94.603541},{"c":94.6201,"h":94.645,"l":94.6,"n":148,"o":94.61,"t":"2026-10-12T15:00:00Z","v":8549,"vw":94.623029},{"c":94.63,"h":94.655,"l":94.6,"n":204,"o":94.6345,"t":"2026-10-12T15:15:00Z","v":10995,"vw":94.625198},{"c":94.725,"h":94.74,"l":94.61,"n":284,"o":94.63,"t":"2026-10-12T15:30:00Z","v":26183,"vw":94.691771},{"c":94.695,"h":94.73,"l":94.665,"n":361,"o":94.73,"t":"2026-10-12T15:45:00Z","v":30842,"vw":94.696813},{"c":94.6501,"h":94.725,"l":94.6501,"n":320,"o":94.695,"t":"2026-10-12T16:00:00Z","v":33780,"vw":94.703366},{"c":94.62,"h":94.68,"l":94.62,"n":141,"o":94.66,"t":"2026-10-12T16:15:00Z","v":10859,"vw":94.64918},{"c":94.595,"h":94.645,"l":94.595,"n":79,"o":94.615,"t":"2026-10-12T16:30:00Z","v":8724,"vw":94.617487},{"c":94.575,"h":94.6001,"l":94.555,"n":173,"o":94.6001,"t":"2026-10-12T16:45:00Z","v":16191,"vw":94.587313},{"c":94.61,"h":94.63,"l":94.565,"n":166,"o":94.575,"t":"2026-10-12T17:00:00Z","v":21250,"vw":94.597578},{"c":94.575,"h":94.6158,"l":94.575,"n":144,"o":94.6112,"t":"2026-10-12T17:15:00Z","v":15594,"vw":94.599468},{"c":94.585,"h":94.604,"l":94.555,"n":230,"o":94.58,"t":"2026-10-12T17:30:00Z","v":20565,"vw":94.577968},{"c":94.585,"h":94.595,"l":94.56,"n":1178,"o":94.575,"t":"2026-10-12T17:45:00Z","v":14559,"vw":94.584081},{"c":94.585,"h":94.6099,"l":94.5638,"n":167,"o":94.595,"t":"2026-10-12T18:00:00Z","v":19810,"vw":94.582557},{"c":94.555,"h":94.6,"l":94.545,"n":239,"o":94.6,"t":"2026-10-12T18:15:00Z","v":85849,"vw":94.56001},{"c":94.555,"h":94.56,"l":94.54,"n":132,"o":94.56,"t":"2026-10-12T18:30:00Z","v":7062,"vw":94.548205},{"c":94.495,"h":94.55,"l":94.4841,"n":190,"o":94.55,"t":"2026-10-12T18:45:00Z","v":17559,"vw":94.502651},{"c":94.51,"h":94.52,"l":94.485,"n":246,"o":94.52,"t":"2026-10-12T19:00:00Z","v":25743,"vw":94.503221},{"c":94.545,"h":94.545,"l":94.5001,"n":233,"o":94.505,"t":"2026-10-12T19:15:00Z","v":26419,"vw":94.52001},{"c":94.535,"h":94.58,"l":94.535,"n":360,"o":94.555,"t":"2026-10-12T19:30:00Z","v":64757,"vw":94.547552},{"c":94.555,"h":94.575,"l":94.525,"n":875,"o":94.54,"t":"2026-10-12T19:45:00Z","v":81712,"vw":94.546306},{"c":94.57,"h":94.57,"l":94.57,"n":11,"o":94.57,"t":"2026-10-12T20:00:00Z","v":52921,"vw":94.57},{"c":94.61,"h":94.61,"l":94.61,"n":3,"o":94.61,"t":"2026-10-12T20:30:00Z","v":264,"vw":94.61},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-12T21:00:00Z","v":132,"vw":95},{"c":96.176,"h":96.176,"l":96.176,"n":1,"o":96.176,"t":"2026-10-12T23:30:00Z","v":100,"vw":96.176},{"c":94.56,"h":94.56,"l":94.55,"n":3,"o":94.55,"t":"2026-10-13T11:30:00Z","v":201,"vw":94.555},{"c":94.6799,"h":94.725,"l":94.47,"n":488,"o":94.49,"t":"2026-10-13T13:30:00Z","v":38068,"vw":94.558068},{"c":94.43,"h":94.69,"l":94.41,"n":313,"o":94.69,"t":"2026-10-13T13:45:00Z","v":160626,"vw":94.440563},{"c":94.465,"h":94.4801,"l":94.35,"n":1667,"o":94.419,"t":"2026-10-13T14:00:00Z","v":227999,"vw":94.426026},{"c":94.41,"h":94.45,"l":94.354,"n":199,"o":94.4401,"t":"2026-10-13T14:15:00Z","v":12429,"vw":94.408567},{"c":94.44,"h":94.475,"l":94.4,"n":219,"o":94.415,"t":"2026-10-13T14:30:00Z","v":10999,"vw":94.448255},{"c":94.365,"h":94.465,"l":94.355,"n":374,"o":94.43,"t":"2026-10-13T14:45:00Z","v":52278,"vw":94.40208},{"c":94.45,"h":94.4699,"l":94.33,"n":417,"o":94.36,"t":"2026-10-13T15:00:00Z","v":57223,"vw":94.399902},{"c":94.37,"h":94.47,"l":94.37,"n":332,"o":94.46,"t":"2026-10-13T15:15:00Z","v":25008,"vw":94.432677},{"c":94.3799,"h":94.4,"l":94.3104,"n":360,"o":94.4,"t":"2026-10-13T15:30:00Z","v":36305,"vw":94.363597},{"c":94.45,"h":94.45,"l":94.325,"n":395,"o":94.37,"t":"2026-10-13T15:45:00Z","v":42191,"vw":94.409995},{"c":94.46,"h":94.495,"l":94.405,"n":443,"o":94.465,"t":"2026-10-13T16:00:00Z","v":49052,"vw":94.448023},{"c":94.45,"h":94.4751,"l":94.43,"n":210,"o":94.4538,"t":"2026-10-13T16:15:00Z","v":15016,"vw":94.444898},{"c":94.4901,"h":94.505,"l":94.47,"n":245,"o":94.47,"t":"2026-10-13T16:30:00Z","v":46590,"vw":94.495431},{"c":94.4,"h":94.51,"l":94.4,"n":220,"o":94.505,"t":"2026-10-13T16:45:00Z","v":21715,"vw":94.452866},{"c":94.42,"h":94.44,"l":94.37,"n":204,"o":94.385,"t":"2026-10-13T17:00:00Z","v":20700,"vw":94.405748},{"c":94.41,"h":94.4455,"l":94.405,"n":211,"o":94.43,"t":"2026-10-13T17:15:00Z","v":17732,"vw":94.42319},{"c":94.485,"h":94.485,"l":94.4237,"n":149,"o":94.43,"t":"2026-10-13T17:30:00Z","v":39948,"vw":94.475785},{"c":94.42,"h":94.48,"l":94.38,"n":672,"o":94.48,"t":"2026-10-13T17:45:00Z","v":18611,"vw":94.42069},{"c":94.6,"h":94.63,"l":94.4251,"n":253,"o":94.4251,"t":"2026-10-13T18:00:00Z","v":20901,"vw":94.524223},{"c":94.615,"h":94.62,"l":94.555,"n":172,"o":94.59,"t":"2026-10-13T18:15:00Z","v":9763,"vw":94.583647},{"c":94.61,"h":94.64,"l":94.565,"n":198,"o":94.62,"t":"2026-10-13T18:30:00Z","v":15808,"vw":94.601499},{"c":94.655,"h":94.66,"l":94.595,"n":272,"o":94.615,"t":"2026-10-13T18:45:00Z","v":55320,"vw":94.640455},{"c":94.675,"h":94.685,"l":94.63,"n":354,"o":94.655,"t":"2026-10-13T19:00:00Z","v":46574,"vw":94.658768},{"c":94.675,"h":94.685,"l":94.6402,"n":338,"o":94.675,"t":"2026-10-13T19:15:00Z","v":68773,"vw":94.663738},{"c":94.695,"h":94.725,"l":94.675,"n":601,"o":94.675,"t":"2026-10-13T19:30:00Z","v":85898,"vw":94.704958},{"c":94.63,"h":94.71,"l":94.605,"n":787,"o":94.7,"t":"2026-10-13T19:45:00Z","v":102023,"vw":94.667038},{"c":94.66,"h":94.66,"l":94.66,"n":11,"o":94.66,"t":"2026-10-13T20:00:00Z","v":3352,"vw":94.66},{"c":96.1799,"h":96.1799,"l":96.1799,"n":2,"o":96.1799,"t":"2026-10-14T11:00:00Z","v":101,"vw":96.1799},{"c":94.55,"h":94.55,"l":94.55,"n":1,"o":94.55,"t":"2026-10-14T12:30:00Z","v":205,"vw":94.55},{"c":93.49,"h":93.49,"l":93.49,"n":1,"o":93.49,"t":"2026-10-14T13:15:00Z","v":181,"vw":93.49},{"c":93.985,"h":94.075,"l":93.83,"n":652,"o":93.86,"t":"2026-10-14T13:30:00Z","v":48146,"vw":93.931975},{"c":93.66,"h":94.03,"l":93.66,"n":592,"o":93.985,"t":"2026-10-14T13:45:00Z","v":25857,"vw":93.908567},{"c":93.67,"h":93.7312,"l":93.6,"n":423,"o":93.63,"t":"2026-10-14T14:00:00Z","v":23794,"vw":93.682923},{"c":93.69,"h":93.755,"l":93.615,"n":662,"o":93.68,"t":"2026-10-14T14:15:00Z","v":387468,"vw":93.676123},{"c":93.84,"h":93.84,"l":93.665,"n":300,"o":93.675,"t":"2026-10-14T14:30:00Z","v":16812,"vw":93.735118},{"c":93.71,"h":93.81,"l":93.6355,"n":344,"o":93.805,"t":"2026-10-14T14:45:00Z","v":19135,"vw":93.701958},{"c":93.56,"h":93.7,"l":93.4734,"n":473,"o":93.695,"t":"2026-10-14T15:00:00Z","v":29394,"vw":93.553922},{"c":93.67,"h":93.7258,"l":93.62,"n":283,"o":93.63,"t":"2026-10-14T15:15:00Z","v":16367,"vw":93.649296},{"c":93.538,"h":93.69,"l":93.475,"n":535,"o":93.66,"t":"2026-10-14T15:30:00Z","v":84446,"vw":93.535087},{"c":93.51,"h":93.6,"l":93.5,"n":281,"o":93.56,"t":"2026-10-14T15:45:00Z","v":28784,"vw":93.554089},{"c":93.405,"h":93.55,"l":93.38,"n":402,"o":93.535,"t":"2026-10-14T16:00:00Z","v":29689,"vw":93.489122},{"c":93.4,"h":93.405,"l":93.36,"n":254,"o":93.385,"t":"2026-10-14T16:15:00Z","v":22403,"vw":93.381169},{"c":93.51,"h":93.51,"l":93.345,"n":239,"o":93.38,"t":"2026-10-14T16:30:00Z","v":9341,"vw":93.42523},{"c":93.525,"h":93.525,"l":93.4397,"n":219,"o":93.51,"t":"2026-10-14T16:45:00Z","v":16836,"vw":93.471289},{"c":93.455,"h":93.5176,"l":93.44,"n":167,"o":93.5176,"t":"2026-10-14T17:00:00Z","v":9062,"vw":93.458801},{"c":93.4701,"h":93.5343,"l":93.43,"n":303,"o":93.44,"t":"2026-10-14T17:15:00Z","v":20202,"vw":93.47838},{"c":93.43,"h":93.49,"l":93.405,"n":239,"o":93.4624,"t":"2026-10-14T17:30:00Z","v":15830,"vw":93.445209},{"c":93.34,"h":93.445,"l":93.315,"n":745,"o":93.43,"t":"2026-10-14T17:45:00Z","v":19218,"vw":93.387336},{"c":93.53,"h":93.53,"l":93.28,"n":254,"o":93.345,"t":"2026-10-14T18:00:00Z","v":16059,"vw":93.383837},{"c":93.5499,"h":93.57,"l":93.505,"n":289,"o":93.535,"t":"2026-10-14T18:15:00Z","v":15962,"vw":93.528974},{"c":93.47,"h":93.535,"l":93.45,"n":261,"o":93.515,"t":"2026-10-14T18:30:00Z","v":19479,"vw":93.49893},{"c":93.489,"h":93.5099,"l":93.4415,"n":563,"o":93.47,"t":"2026-10-14T18:45:00Z","v":110538,"vw":93.477209},{"c":93.485,"h":93.505,"l":93.3761,"n":426,"o":93.48,"t":"2026-10-14T19:00:00Z","v":31307,"vw":93.44647},{"c":93.5225,"h":93.59,"l":93.475,"n":327,"o":93.48,"t":"2026-10-14T19:15:00Z","v":26436,"vw":93.548264},{"c":93.505,"h":93.58,"l":93.4615,"n":467,"o":93.52,"t":"2026-10-14T19:30:00Z","v":45553,"vw":93.53103},{"c":93.54,"h":93.57,"l":93.47,"n":510,"o":93.5,"t":"2026-10-14T19:45:00Z","v":34183,"vw":93.520799},{"c":93.148,"h":93.56,"l":93.148,"n":11,"o":93.56,"t":"2026-10-14T20:00:00Z","v":1855,"vw":93.470726},{"c":93.71,"h":93.71,"l":93.71,"n":2,"o":93.71,"t":"2026-10-14T21:30:00Z","v":283,"vw":93.71},{"c":93.55,"h":93.55,"l":93.55,"n":6,"o":93.55,"t":"2026-10-14T22:30:00Z","v":1000,"vw":93.55},{"c":92.99,"h":93.14,"l":92.87,"n":1063,"o":93.02,"t":"2026-10-15T13:30:00Z","v":53291,"vw":93.017029},{"c":92.84,"h":93.005,"l":92.735,"n":752,"o":93.005,"t":"2026-10-15T13:45:00Z","v":42747,"vw":92.83495},{"c":92.99,"h":93.12,"l":92.84,"n":961,"o":92.84,"t":"2026-10-15T14:00:00Z","v":49624,"vw":93.034288},{"c":93.055,"h":93.15,"l":92.975,"n":859,"o":92.995,"t":"2026-10-15T14:15:00Z","v":185971,"vw":93.12287},{"c":93.359,"h":93.44,"l":93.035,"n":580,"o":93.065,"t":"2026-10-15T14:30:00Z","v":42574,"vw":93.281174},{"c":93.53,"h":93.53,"l":93.325,"n":571,"o":93.35,"t":"2026-10-15T14:45:00Z","v":39218,"vw":93.44892},{"c":93.61,"h":93.625,"l":93.505,"n":538,"o":93.555469,"t":"2026-10-15T15:00:00Z","v":37721,"vw":93.551865},{"c":93.53,"h":93.68,"l":93.53,"n":370,"o":93.67,"t":"2026-10-15T15:15:00Z","v":23823,"vw":93.631316},{"c":93.575,"h":93.64,"l":93.505,"n":401,"o":93.5499,"t":"2026-10-15T15:30:00Z","v":28180,"vw":93.560925},{"c":93.59,"h":93.61,"l":93.52,"n":459,"o":93.585477,"t":"2026-10-15T15:45:00Z","v":49120,"vw":93.590665},{"c":93.44,"h":93.605,"l":93.435,"n":306,"o":93.605,"t":"2026-10-15T16:00:00Z","v":21511,"vw":93.532455},{"c":93.496021,"h":93.505,"l":93.4215,"n":314,"o":93.4251,"t":"2026-10-15T16:15:00Z","v":34519,"vw":93.47305},{"c":93.525,"h":93.6,"l":93.48,"n":371,"o":93.485,"t":"2026-10-15T16:30:00Z","v":22055,"vw":93.521908},{"c":93.535,"h":93.55,"l":93.484,"n":231,"o":93.55,"t":"2026-10-15T16:45:00Z","v":19185,"vw":93.505604},{"c":93.575,"h":93.59,"l":93.495,"n":314,"o":93.525,"t":"2026-10-15T17:00:00Z","v":16443,"vw":93.545518},{"c":93.55,"h":93.605,"l":93.55,"n":289,"o":93.5785,"t":"2026-10-15T17:15:00Z","v":17392,"vw":93.572848},{"c":93.71,"h":93.755,"l":93.5435,"n":336,"o":93.555,"t":"2026-10-15T17:30:00Z","v":33893,"vw":93.652729},{"c":93.704516,"h":93.72,"l":93.675,"n":956,"o":93.7,"t":"2026-10-15T17:45:00Z","v":43573,"vw":93.703421},{"c":93.6097,"h":93.72,"l":93.605,"n":370,"o":93.7,"t":"2026-10-15T18:00:00Z","v":39101,"vw":93.668915},{"c":93.65,"h":93.655,"l":93.6,"n":253,"o":93.61,"t":"2026-10-15T18:15:00Z","v":26873,"vw":93.621414},{"c":93.67,"h":93.695,"l":93.64,"n":395,"o":93.66,"t":"2026-10-15T18:30:00Z","v":150419,"vw":93.647742},{"c":93.71,"h":93.72,"l":93.66,"n":288,"o":93.66,"t":"2026-10-15T18:45:00Z","v":64115,"vw":93.685474},{"c":93.84,"h":93.84,"l":93.735,"n":292,"o":93.735,"t":"2026-10-15T19:00:00Z","v":66934,"vw":93.788615},{"c":93.775,"h":93.865,"l":93.775,"n":288,"o":93.85,"t":"2026-10-15T19:15:00Z","v":28533,"vw":93.839211},{"c":93.875,"h":93.89,"l":93.76,"n":539,"o":93.76,"t":"2026-10-15T19:30:00Z","v":79204,"vw":93.828509},{"c":93.86,"h":93.95,"l":93.81,"n":862,"o":93.89,"t":"2026-10-15T19:45:00Z","v":81136,"vw":93.905955},{"c":93.89,"h":93.89,"l":93.89,"n":9,"o":93.89,"t":"2026-10-15T20:00:00Z","v":7729,"vw":93.89},{"c":93.91,"h":93.93,"l":93.91,"n":9,"o":93.93,"t":"2026-10-15T20:45:00Z","v":1300,"vw":93.921724},{"c":94.33,"h":94.33,"l":94.185,"n":660,"o":94.31,"t":"2026-10-16T13:30:00Z","v":41954,"vw":94.252398},{"c":94.21,"h":94.3,"l":94.16,"n":443,"o":94.3,"t":"2026-10-16T13:45:00Z","v":29928,"vw":94.244985},{"c":94.225,"h":94.32,"l":94.1201,"n":883,"o":94.2036,"t":"2026-10-16T14:00:00Z","v":189058,"vw":94.167198},{"c":94.25,"h":94.29,"l":94.18,"n":692,"o":94.235,"t":"2026-10-16T14:15:00Z","v":63744,"vw":94.235262},{"c":94.245,"h":94.31,"l":94.24,"n":316,"o":94.24,"t":"2026-10-16T14:30:00Z","v":18774,"vw":94.280094},{"c":94.3,"h":94.33,"l":94.23,"n":285,"o":94.23,"t":"2026-10-16T14:45:00Z","v":21945,"vw":94.28949},{"c":94.104,"h":94.3,"l":94.0899,"n":301,"o":94.3,"t":"2026-10-16T15:00:00Z","v":22785,"vw":94.151476},{"c":94,"h":94.099,"l":93.955,"n":285,"o":94.0699,"t":"2026-10-16T15:15:00Z","v":25381,"vw":94.01883},{"c":93.99,"h":94.06,"l":93.985,"n":276,"o":93.985,"t":"2026-10-16T15:30:00Z","v":15384,"vw":94.032689},{"c":93.7501,"h":94.015,"l":93.75,"n":273,"o":93.97,"t":"2026-10-16T15:45:00Z","v":17047,"vw":93.899282},{"c":93.775,"h":93.78,"l":93.64,"n":451,"o":93.75,"t":"2026-10-16T16:00:00Z","v":47866,"vw":93.722232},{"c":93.739,"h":93.82,"l":93.72,"n":246,"o":93.79,"t":"2026-10-16T16:15:00Z","v":12057,"vw":93.759333},{"c":93.62,"h":93.73,"l":93.585,"n":309,"o":93.73,"t":"2026-10-16T16:30:00Z","v":20312,"vw":93.649994},{"c":93.615,"h":93.665,"l":93.51,"n":398,"o":93.655,"t":"2026-10-16T16:45:00Z","v":36591,"vw":93.570423},{"c":93.365,"h":93.615,"l":93.355,"n":280,"o":93.615,"t":"2026-10-16T17:00:00Z","v":14978,"vw":93.435792},{"c":93.42,"h":93.42,"l":93.265,"n":299,"o":93.345,"t":"2026-10-16T17:15:00Z","v":14344,"vw":93.321322},{"c":93.61,"h":93.66,"l":93.41,"n":398,"o":93.41,"t":"2026-10-16T17:30:00Z","v":20868,"vw":93.503352},{"c":93.41,"h":93.61,"l":93.4,"n":842,"o":93.6,"t":"2026-10-16T17:45:00Z","v":24485,"vw":93.469215},{"c":93.39,"h":93.41,"l":93.28,"n":335,"o":93.37,"t":"2026-10-16T18:00:00Z","v":56392,"vw":93.367296},{"c":93.34,"h":93.39,"l":93.25,"n":273,"o":93.39,"t":"2026-10-16T18:15:00Z","v":31494,"vw":93.335105},{"c":93.33,"h":93.39,"l":93.28,"n":338,"o":93.3299,"t":"2026-10-16T18:30:00Z","v":77331,"vw":93.341277},{"c":93.255,"h":93.34,"l":93.18,"n":368,"o":93.325,"t":"2026-10-16T18:45:00Z","v":48088,"vw":93.284934},{"c":93.37,"h":93.37,"l":93.159,"n":324,"o":93.255,"t":"2026-10-16T19:00:00Z","v":25712,"vw":93.249518},{"c":93.4199,"h":93.42,"l":93.295,"n":477,"o":93.38,"t":"2026-10-16T19:15:00Z","v":45278,"vw":93.357194},{"c":93.23,"h":93.445,"l":93.22,"n":421,"o":93.445,"t":"2026-10-16T19:30:00Z","v":25093,"vw":93.301277},{"c":93.4,"h":93.4057,"l":93.24,"n":672,"o":93.25,"t":"2026-10-16T19:45:00Z","v":65690,"vw":93.352758},{"c":93.405,"h":93.405,"l":93.405,"n":13,"o":93.405,"t":"2026-10-16T20:00:00Z","v":7637,"vw":93.405},{"c":93.43,"h":93.43,"l":93.43,"n":1,"o":93.43,"t":"2026-10-16T23:30:00Z","v":200,"vw":93.43},{"c":93.635,"h":93.78,"l":93.56,"n":968,"o":93.78,"t":"2026-10-19T13:30:00Z","v":85109,"vw":93.712429},{"c":93.53,"h":93.635,"l":93.53,"n":506,"o":93.5985,"t":"2026-10-19T13:45:00Z","v":33189,"vw":93.595477},{"c":93.569,"h":93.569,"l":93.4,"n":436,"o":93.545,"t":"2026-10-19T14:00:00Z","v":21949,"vw":93.49295},{"c":93.62,"h":93.6908,"l":93.59,"n":319,"o":93.6189,"t":"2026-10-19T14:15:00Z","v":228672,"vw":93.611297},{"c":93.47,"h":93.6,"l":93.44,"n":375,"o":93.579,"t":"2026-10-19T14:30:00Z","v":28032,"vw":93.481966},{"c":93.45,"h":93.51,"l":93.39,"n":887,"o":93.475,"t":"2026-10-19T14:45:00Z","v":165680,"vw":93.437074},{"c":93.56,"h":93.565,"l":93.445,"n":452,"o":93.45,"t":"2026-10-19T15:00:00Z","v":103447,"vw":93.500363},{"c":93.7755,"h":93.7755,"l":93.575,"n":282,"o":93.575,"t":"2026-10-19T15:15:00Z","v":25917,"vw":93.700959},{"c":93.729,"h":93.8,"l":93.6901,"n":274,"o":93.76,"t":"2026-10-19T15:30:00Z","v":12250,"vw":93.732951},{"c":93.655,"h":93.73,"l":93.655,"n":370,"o":93.7,"t":"2026-10-19T15:45:00Z","v":25960,"vw":93.699777},{"c":93.53,"h":93.6355,"l":93.475,"n":367,"o":93.635,"t":"2026-10-19T16:00:00Z","v":31472,"vw":93.49863},{"c":93.5,"h":93.545,"l":93.469,"n":259,"o":93.52,"t":"2026-10-19T16:15:00Z","v":21450,"vw":93.509915},{"c":93.457,"h":93.48,"l":93.425,"n":216,"o":93.48,"t":"2026-10-19T16:30:00Z","v":24368,"vw":93.450657},{"c":93.37,"h":93.46,"l":93.365,"n":116,"o":93.46,"t":"2026-10-19T16:45:00Z","v":12581,"vw":93.403586},{"c":93.3,"h":93.36,"l":93.255,"n":262,"o":93.34,"t":"2026-10-19T17:00:00Z","v":14502,"vw":93.294023},{"c":93.325,"h":93.359,"l":93.29,"n":199,"o":93.305,"t":"2026-10-19T17:15:00Z","v":11590,"vw":93.322071},{"c":93.37,"h":93.38,"l":93.305,"n":299,"o":93.325,"t":"2026-10-19T17:30:00Z","v":13926,"vw":93.344678},{"c":93.365,"h":93.37,"l":93.2915,"n":1223,"o":93.35,"t":"2026-10-19T17:45:00Z","v":33677,"vw":93.331558},{"c":93.385,"h":93.3901,"l":93.29,"n":302,"o":93.375,"t":"2026-10-19T18:00:00Z","v":33175,"vw":93.344124},{"c":93.245,"h":93.3755,"l":93.2399,"n":273,"o":93.37,"t":"2026-10-19T18:15:00Z","v":28001,"vw":93.334146},{"c":93.295,"h":93.31,"l":93.215,"n":196,"o":93.275,"t":"2026-10-19T18:30:00Z","v":9956,"vw":93.278681},{"c":93.295,"h":93.35,"l":93.285,"n":373,"o":93.31,"t":"2026-10-19T18:45:00Z","v":56810,"vw":93.318845},{"c":93.24,"h":93.3198,"l":93.23,"n":566,"o":93.29,"t":"2026-10-19T19:00:00Z","v":160891,"vw":93.258455},{"c":93.299,"h":93.36,"l":93.245,"n":589,"o":93.245,"t":"2026-10-19T19:15:00Z","v":115453,"vw":93.288937},{"c":93.29,"h":93.34,"l":93.28,"n":525,"o":93.291,"t":"2026-10-19T19:30:00Z","v":54219,"vw":93.308175},{"c":93.25,"h":93.3,"l":93.135,"n":864,"o":93.285,"t":"2026-10-19T19:45:00Z","v":227640,"vw":93.220573},{"c":93,"h":93.24,"l":93,"n":12,"o":93.24,"t":"2026-10-19T20:00:00Z","v":14137,"vw":93.237705},{"c":93.41,"h":93.41,"l":93.41,"n":1,"o":93.41,"t":"2026-10-20T13:00:00Z","v":410,"vw":93.41},{"c":93.165,"h":93.205,"l":92.99,"n":795,"o":93.015,"t":"2026-10-20T13:30:00Z","v":43315,"vw":93.068679},{"c":93.405,"h":93.405,"l":93.17,"n":417,"o":93.1764,"t":"2026-10-20T13:45:00Z","v":46192,"vw":93.304615},{"c":93.53,"h":93.555,"l":93.38,"n":596,"o":93.3901,"t":"2026-10-20T14:00:00Z","v":53186,"vw":93.465577},{"c":94.01,"h":94.01,"l":93.52,"n":435,"o":93.52,"t":"2026-10-20T14:15:00Z","v":20823,"vw":93.76068},{"c":94.01,"h":94.08,"l":93.925,"n":501,"o":94.03,"t":"2026-10-20T14:30:00Z","v":35652,"vw":93.997103},{"c":93.98,"h":94.03,"l":93.92,"n":375,"o":94.02,"t":"2026-10-20T14:45:00Z","v":102472,"vw":93.947356},{"c":93.565,"h":93.9499,"l":93.565,"n":429,"o":93.92,"t":"2026-10-20T15:00:00Z","v":30065,"vw":93.813531},{"c":93.645,"h":93.78,"l":93.63,"n":257,"o":93.655,"t":"2026-10-20T15:15:00Z","v":11401,"vw":93.701672},{"c":93.69,"h":93.71,"l":93.5101,"n":252,"o":93.6303,"t":"2026-10-20T15:30:00Z","v":14390,"vw":93.612066},{"c":93.735,"h":93.7678,"l":93.64,"n":192,"o":93.67,"t":"2026-10-20T15:45:00Z","v":12673,"vw":93.720264},{"c":93.705,"h":93.785,"l":93.69,"n":255,"o":93.769,"t":"2026-10-20T16:00:00Z","v":9050,"vw":93.740647},{"c":93.7399,"h":93.759,"l":93.6199,"n":190,"o":93.745,"t":"2026-10-20T16:15:00Z","v":10856,"vw":93.6807},{"c":93.755,"h":93.83,"l":93.73,"n":199,"o":93.73,"t":"2026-10-20T16:30:00Z","v":15124,"vw":93.787394},{"c":93.69,"h":93.79,"l":93.67,"n":167,"o":93.775,"t":"2026-10-20T16:45:00Z","v":12888,"vw":93.736186},{"c":93.705,"h":93.72,"l":93.65,"n":353,"o":93.71,"t":"2026-10-20T17:00:00Z","v":15029,"vw":93.677542},{"c":93.8099,"h":93.8099,"l":93.725,"n":177,"o":93.725,"t":"2026-10-20T17:15:00Z","v":10804,"vw":93.755673},{"c":93.825,"h":93.846,"l":93.79,"n":163,"o":93.82,"t":"2026-10-20T17:30:00Z","v":9739,"vw":93.828575},{"c":93.82,"h":93.8754,"l":93.81,"n":778,"o":93.829,"t":"2026-10-20T17:45:00Z","v":14616,"vw":93.846111},{"c":93.845,"h":93.86,"l":93.82,"n":147,"o":93.835,"t":"2026-10-20T18:00:00Z","v":10124,"vw":93.843687},{"c":93.78,"h":93.8651,"l":93.775,"n":200,"o":93.8651,"t":"2026-10-20T18:15:00Z","v":13742,"vw":93.809293},{"c":93.7092,"h":93.7954,"l":93.7,"n":341,"o":93.79,"t":"2026-10-20T18:30:00Z","v":38051,"vw":93.756998},{"c":93.775,"h":93.795,"l":93.7,"n":261,"o":93.7,"t":"2026-10-20T18:45:00Z","v":32473,"vw":93.773634},{"c":93.73,"h":93.82,"l":93.73,"n":367,"o":93.78,"t":"2026-10-20T19:00:00Z","v":95378,"vw":93.771546},{"c":93.73,"h":93.755,"l":93.69,"n":305,"o":93.72,"t":"2026-10-20T19:15:00Z","v":36454,"vw":93.720615},{"c":93.77,"h":93.77,"l":93.6899,"n":392,"o":93.7345,"t":"2026-10-20T19:30:00Z","v":25907,"vw":93.733355},{"c":93.73,"h":93.785,"l":93.71,"n":465,"o":93.76,"t":"2026-10-20T19:45:00Z","v":42081,"vw":93.742946},{"c":93.74,"h":93.74,"l":93.74,"n":12,"o":93.74,"t":"2026-10-20T20:00:00Z","v":1462,"vw":93.74},{"c":93.6,"h":93.63,"l":93.6,"n":3,"o":93.63,"t":"2026-10-21T08:15:00Z","v":750,"vw":93.610135},{"c":93.5,"h":93.55,"l":93.5,"n":6,"o":93.55,"t":"2026-10-21T08:30:00Z","v":1035,"vw":93.523316},{"c":94,"h":94.36,"l":93.96,"n":610,"o":94.24,"t":"2026-10-21T13:30:00Z","v":37324,"vw":94.150773},{"c":94.06,"h":94.085,"l":93.97,"n":480,"o":93.975,"t":"2026-10-21T13:45:00Z","v":37298,"vw":94.051768},{"c":93.97,"h":94.065,"l":93.9,"n":366,"o":94.02,"t":"2026-10-21T14:00:00Z","v":221358,"vw":94.008112},{"c":94,"h":94.035,"l":93.876,"n":333,"o":93.97,"t":"2026-10-21T14:15:00Z","v":103010,"vw":93.949234},{"c":93.99,"h":94.065,"l":93.95,"n":279,"o":93.995,"t":"2026-10-21T14:30:00Z","v":37225,"vw":94.028801},{"c":93.965,"h":94.04,"l":93.955,"n":189,"o":94.0034,"t":"2026-10-21T14:45:00Z","v":17610,"vw":93.991406},{"c":94.02,"h":94.03,"l":93.905,"n":210,"o":93.96,"t":"2026-10-21T15:00:00Z","v":21172,"vw":93.955018},{"c":94.13,"h":94.135,"l":93.995,"n":317,"o":94.025,"t":"2026-10-21T15:15:00Z","v":28213,"vw":94.088963},{"c":94.16,"h":94.22,"l":94.15,"n":229,"o":94.16,"t":"2026-10-21T15:30:00Z","v":30812,"vw":94.187351},{"c":94.145,"h":94.186,"l":94.135,"n":333,"o":94.165,"t":"2026-10-21T15:45:00Z","v":55244,"vw":94.157209},{"c":94.1055,"h":94.14,"l":94.0899,"n":125,"o":94.14,"t":"2026-10-21T16:00:00Z","v":13468,"vw":94.123604},{"c":94.1397,"h":94.146,"l":94.11,"n":150,"o":94.125,"t":"2026-10-21T16:15:00Z","v":19591,"vw":94.134409},{"c":94.195,"h":94.335,"l":94.065,"n":571,"o":94.14,"t":"2026-10-21T16:30:00Z","v":77270,"vw":94.123876},{"c":94.175,"h":94.2001,"l":94.16,"n":185,"o":94.2,"t":"2026-10-21T16:45:00Z","v":14534,"vw":94.18311},{"c":94.2099,"h":94.2099,"l":94.14,"n":72,"o":94.17,"t":"2026-10-21T17:00:00Z","v":5334,"vw":94.172538},{"c":94.18,"h":94.22,"l":94.18,"n":134,"o":94.215,"t":"2026-10-21T17:15:00Z","v":13846,"vw":94.200621},{"c":94.175,"h":94.185,"l":94.145,"n":145,"o":94.17,"t":"2026-10-21T17:30:00Z","v":12583,"vw":94.161935},{"c":94.175,"h":94.1945,"l":94.15,"n":615,"o":94.169,"t":"2026-10-21T17:45:00Z","v":21916,"vw":94.173467},{"c":94.1755,"h":94.1999,"l":94.155,"n":106,"o":94.1915,"t":"2026-10-21T18:00:00Z","v":18265,"vw":94.185732},{"c":94.17,"h":94.22,"l":94.165,"n":186,"o":94.175,"t":"2026-10-21T18:15:00Z","v":22442,"vw":94.198078},{"c":94.215,"h":94.235,"l":94.175,"n":155,"o":94.175,"t":"2026-10-21T18:30:00Z","v":73306,"vw":94.210834},{"c":93.825,"h":94.205,"l":93.8015,"n":342,"o":94.205,"t":"2026-10-21T18:45:00Z","v":26286,"vw":94.011189},{"c":93.8,"h":93.855,"l":93.63,"n":463,"o":93.825,"t":"2026-10-21T19:00:00Z","v":51127,"vw":93.769161},{"c":94.04,"h":94.04,"l":93.835,"n":454,"o":93.84,"t":"2026-10-21T19:15:00Z","v":43574,"vw":93.913512},{"c":94.075,"h":94.1055,"l":94.04,"n":339,"o":94.06,"t":"2026-10-21T19:30:00Z","v":28718,"vw":94.066224},{"c":94.08,"h":94.14,"l":94.08,"n":422,"o":94.095,"t":"2026-10-21T19:45:00Z","v":27349,"vw":94.105515},{"c":94.08,"h":94.08,"l":94.08,"n":11,"o":94.08,"t":"2026-10-21T20:00:00Z","v":5345,"vw":94.08},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-10-21T22:00:00Z","v":201,"vw":94.1},{"c":93.03,"h":93.03,"l":93.03,"n":2,"o":93.03,"t":"2026-10-22T12:00:00Z","v":250,"vw":93.03},{"c":92.7156,"h":92.7156,"l":92.7156,"n":1,"o":92.7156,"t":"2026-10-22T12:15:00Z","v":323,"vw":92.7156},{"c":93.01,"h":93.06,"l":92.875,"n":632,"o":92.91,"t":"2026-10-22T13:30:00Z","v":37232,"vw":92.962492},{"c":93.075,"h":93.095,"l":92.945,"n":565,"o":93.01,"t":"2026-10-22T13:45:00Z","v":38944,"vw":93.033039},{"c":92.855,"h":93.11,"l":92.855,"n":646,"o":93.07,"t":"2026-10-22T14:00:00Z","v":113836,"vw":92.941231},{"c":92.675,"h":92.8601,"l":92.655,"n":514,"o":92.795,"t":"2026-10-22T14:15:00Z","v":35430,"vw":92.785452},{"c":92.53,"h":92.6601,"l":92.47,"n":448,"o":92.6601,"t":"2026-10-22T14:30:00Z","v":33703,"vw":92.53066},{"c":92.555,"h":92.565,"l":92.46,"n":739,"o":92.5,"t":"2026-10-22T14:45:00Z","v":160446,"vw":92.504788},{"c":92.43,"h":92.545,"l":92.385,"n":500,"o":92.54,"t":"2026-10-22T15:00:00Z","v":26031,"vw":92.467008},{"c":92.436,"h":92.58,"l":92.4209,"n":426,"o":92.4209,"t":"2026-10-22T15:15:00Z","v":24353,"vw":92.538265},{"c":92.455,"h":92.5,"l":92.365,"n":1093,"o":92.45,"t":"2026-10-22T15:30:00Z","v":104275,"vw":92.474831},{"c":92.62,"h":92.645,"l":92.46,"n":540,"o":92.46,"t":"2026-10-22T15:45:00Z","v":45186,"vw":92.552067},{"c":92.71,"h":92.73,"l":92.625,"n":528,"o":92.63,"t":"2026-10-22T16:00:00Z","v":38404,"vw":92.673833},{"c":92.735,"h":92.765,"l":92.71,"n":408,"o":92.72,"t":"2026-10-22T16:15:00Z","v":28501,"vw":92.740598}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.7691830233986863,"strike":99.61633953202627,"iv":0.272774610887612,"gamma":0.0391911361555589,"theta":-0.036442154782593564,"vega":0.07336962637895325,"rho":0.013299930367850491,"breakevenPct":8.25571288194215},{"delta":0.25,"premium":0.8681433369719436,"strike":97.42475550704076,"iv":0.22999987852988685,"gamma":0.05284483693636536,"theta":-0.03535376674649332,"vega":0.08306147864826592,"rho":0.016736741181364603,"breakevenPct":5.999028193694269},{"delta":0.3,"premium":0.990393741194198,"strike":96.09606258805802,"iv":0.20469718175266371,"gamma":0.06483567282189096,"theta":-0.03521267804600189,"vega":0.0910892679836951,"rho":0.019954946151843428,"breakevenPct":4.698001002105268},{"delta":0.35,"premium":1.1119918877286645,"strike":95.10406489817068,"iv":0.18544098595586223,"gamma":0.07621276689829219,"theta":-0.03467159879096592,"vega":0.09704176935974537,"rho":0.023272623533539264,"breakevenPct":3.759362434917873},{"delta":0.4,"premium":1.2724169858485574,"strike":94.34481339622863,"iv":0.17554861996922955,"gamma":0.08396012204424039,"theta":-0.03440683321648541,"vega":0.10076574685853831,"rho":0.026860538884609365,"breakevenPct":3.1135882476837944},{"delta":0.45,"premium":1.5077380952380952,"strike":93.69954648526077,"iv":0.17365340136054422,"gamma":0.08676904761904762,"theta":-0.03514126984126984,"vega":0.10294081632653061,"rho":0.03040816109772729,"breakevenPct":2.671502836729061},{"delta":0.5,"premium":1.8053571428571427,"strike":93.13265306122449,"iv":0.17790510204081633,"gamma":0.08557857142857143,"theta":-0.03672857142857143,"vega":0.10396122448979592,"rho":0.03389376691809374,"breakevenPct":2.3811174421240464},{"delta":0.55,"premium":2.170524691358025,"strike":92.52716049382715,"iv":0.18320283950617283,"gamma":0.08232111111111111,"theta":-0.037761975308641976,"vega":0.10292333333333334,"rho":0.037369366926346896,"breakevenPct":2.1219510246793716},{"delta":0.6,"premium":2.5721751412429374,"strike":91.89689265536724,"iv":0.18897951977401128,"gamma":0.07814420903954802,"theta":-0.03853093220338983,"vega":0.10087104519774012,"rho":0.040836212685159655,"breakevenPct":1.875410111733167},{"delta":0.65,"premium":3.0665254237288138,"strike":91.19067796610169,"iv":0.1956885593220339,"gamma":0.07228262711864407,"theta":-0.038742796610169494,"vega":0.09656313559322034,"rho":0.044269731131108485,"breakevenPct":1.6469356085738234},{"delta":0.7,"premium":3.680263157894736,"strike":90.38030560271648,"iv":0.2045025466893039,"gamma":0.06493684210526317,"theta":-0.038490152801358236,"vega":0.09056638370118845,"rho":0.0476407579520835,"breakevenPct":1.4348848922799515},{"delta":0.75,"premium":4.3046540362438215,"strike":89.54530477759472,"iv":0.2084362438220758,"gamma":0.058035255354200996,"theta":-0.03670856672158155,"vega":0.08268929159802306,"rho":0.050993470126953266,"breakevenPct":1.207763198359263},{"delta":0.8,"premium":4.9661417322834644,"strike":88.66732283464567,"iv":0.20843248031496062,"gamma":0.05120551181102362,"theta":-0.03360236220472441,"vega":0.07294094488188975,"rho":0.054317562188471634,"breakevenPct":0.9742958772016947},{"delta":0.85,"premium":5.9486068111455115,"strike":87.50154798761609,"iv":0.2147829721362229,"gamma":0.0415625386996904,"theta":-0.030302786377708977,"vega":0.06081362229102167,"rho":0.057450570839470604,"breakevenPct":0.7766146864678191},{"delta":0.9,"premium":7.925412087912088,"strike":85.38186813186813,"iv":0.24278214285714286,"gamma":0.027482142857142858,"theta":-0.027223901098901097,"vega":0.04564423076923076,"rho":0.059892842199980326,"breakevenPct":0.6225387897985742}],"put":[{"delta":0.1,"premium":0.5644939102245874,"strike":80.29831303408196,"iv":0.42670593929476086,"gamma":0.015575941785191071,"theta":-0.03243236281853521,"vega":0.04583273879771645,"rho":-0.008277653382155284,"breakevenPct":14.015076972007583},{"delta":0.15,"premium":0.8170677034748053,"strike":83.68270813899221,"iv":0.3821777957517512,"gamma":0.02329550205317053,"theta":-0.03817156865956539,"vega":0.06112524379308783,"rho":-0.012392297764394277,"breakevenPct":10.637721950267009},{"delta":0.2,"premium":0.9018315456520519,"strike":87.03663091304104,"iv":0.29596299986487257,"gamma":0.03608504085809379,"theta":-0.03481014414228019,"vega":0.07340613897852485,"rho":-0.01650216050823368,"breakevenPct":7.1122620862838595},{"delta":0.25,"premium":1.0193386001624074,"strike":88.9245146688321,"iv":0.25154287827302646,"gamma":0.04820480464217916,"theta":-0.03289555982144892,"vega":0.08330470334766987,"rho":-0.020619986526936272,"breakevenPct":5.203088462558305},{"delta":0.3,"premium":1.1455632445966872,"strike":90.20563244596687,"iv":0.22248724253844646,"gamma":0.05971794719933382,"theta":-0.031084814261555245,"vega":0.0910430908968,"rho":-0.02472744404713747,"breakevenPct":3.957652106793721},{"delta":0.35,"premium":1.2586348339858286,"strike":91.19219905134759,"iv":0.19814928465523832,"gamma":0.07139053538256165,"theta":-0.028829919317201042,"vega":0.09681423380615498,"rho":-0.028773110301267186,"breakevenPct":3.015675382980952},{"delta":0.4,"premium":1.3892865585830294,"strike":91.93878033476017,"iv":0.1811906112215615,"gamma":0.0815656413136507,"theta":-0.02732352438448289,"vega":0.1008676221553648,"rho":-0.032639632623003956,"breakevenPct":2.3514571593042914},{"delta":0.45,"premium":1.6175355450236968,"strike":92.54383886255924,"iv":0.1764281990521327,"gamma":0.08539111374407583,"theta":-0.026601777251184833,"vega":0.10283151658767772,"rho":-0.03659251365164957,"breakevenPct":1.9451058799357919},{"delta":0.5,"premium":1.8560671722643554,"strike":93.12459371614301,"iv":0.17237898158179848,"gamma":0.08831115926327195,"theta":-0.02568884073672806,"vega":0.10393835319609968,"rho":-0.04054663613394949,"breakevenPct":1.5760524707444674},{"delta":0.55,"premium":2.099837486457205,"strike":93.66630552546046,"iv":0.16707020585048754,"gamma":0.0900988082340195,"theta":-0.023901191765980496,"vega":0.10280075839653303,"rho":-0.044479089795447374,"breakevenPct":1.2547524652181088},{"delta":0.6,"premium":2.3760393873085337,"strike":94.21006564551422,"iv":0.16291772428884027,"gamma":0.09023369803063458,"theta":-0.022001750547045954,"vega":0.10048249452954047,"rho":-0.048400727681524265,"breakevenPct":0.9662177739613},{"delta":0.65,"premium":2.704266958424508,"strike":94.75711159737418,"iv":0.16062013129102845,"gamma":0.08771728665207877,"theta":-0.019922975929978118,"vega":0.09627024070021882,"rho":-0.05230501526119665,"breakevenPct":0.7302441076785591},{"delta":0.7,"premium":3.2140476190476184,"strike":95.44126984126984,"iv":0.1648069841269841,"gamma":0.08064285714285716,"theta":-0.018382222222222223,"vega":0.0905168253968254,"rho":-0.056266861826242,"breakevenPct":0.542195382053033},{"delta":0.75,"premium":3.8302447552447556,"strike":96.206993006993,"iv":0.17053062937062935,"gamma":0.07096797202797202,"theta":-0.016461538461538458,"vega":0.0827227972027972,"rho":-0.06026354947460145,"breakevenPct":0.3809465634117861},{"delta":0.8,"premium":4.354720279720281,"strike":96.90629370629371,"iv":0.1675935664335664,"gamma":0.06376517482517481,"theta":-0.01261538461538461,"vega":0.07300251748251747,"rho":-0.06423378173932777,"breakevenPct":0.19241515521036806},{"delta":0.85,"premium":5.031494057724958,"strike":97.73514431239389,"iv":0.16477402376910016,"gamma":0.05375772495755519,"theta":-0.008203735144312397,"vega":0.0605993208828523,"rho":-0.06828212336680826,"breakevenPct":0.060126731183891516}]},"raw":{"call":[{"delta":0.2,"premium":0.7691830233986863,"strike":99.61633953202627,"iv":0.272774610887612,"gamma":0.0391911361555589,"theta":-0.036442154782593564,"vega":0.07336962637895325,"rho":0.013299930367850491,"breakevenPct":8.25571288194215},{"delta":0.25,"premium":0.8681433369719436,"strike":97.42475550704076,"iv":0.22999987852988685,"gamma":0.05284483693636536,"theta":-0.03535376674649332,"vega":0.08306147864826592,"rho":0.016736741181364603,"breakevenPct":5.999028193694269},{"delta":0.3,"premium":0.990393741194198,"strike":96.09606258805802,"iv":0.20469718175266371,"gamma":0.06483567282189096,"theta":-0.03521267804600189,"vega":0.0910892679836951,"rho":0.019954946151843428,"breakevenPct":4.698001002105268},{"delta":0.35,"premium":1.1119918877286645,"strike":95.10406489817068,"iv":0.18544098595586223,"gamma":0.07621276689829219,"theta":-0.03467159879096592,"vega":0.09704176935974537,"rho":0.023272623533539264,"breakevenPct":3.759362434917873},{"delta":0.4,"premium":1.2724169858485574,"strike":94.34481339622863,"iv":0.17554861996922955,"gamma":0.08396012204424039,"theta":-0.03440683321648541,"vega":0.10076574685853831,"rho":0.026860538884609365,"breakevenPct":3.1135882476837944},{"delta":0.45,"premium":1.5077380952380952,"strike":93.69954648526077,"iv":0.17365340136054422,"gamma":0.08676904761904762,"theta":-0.03514126984126984,"vega":0.10294081632653061,"rho":0.03040816109772729,"breakevenPct":2.671502836729061},{"delta":0.5,"premium":1.8053571428571427,"strike":93.13265306122449,"iv":0.17790510204081633,"gamma":0.08557857142857143,"theta":-0.03672857142857143,"vega":0.10396122448979592,"rho":0.03389376691809374,"breakevenPct":2.3811174421240464},{"delta":0.55,"premium":2.170524691358025,"strike":92.52716049382715,"iv":0.18320283950617283,"gamma":0.08232111111111111,"theta":-0.037761975308641976,"vega":0.10292333333333334,"rho":0.037369366926346896,"breakevenPct":2.1219510246793716},{"delta":0.6,"premium":2.5721751412429374,"strike":91.89689265536724,"iv":0.18897951977401128,"gamma":0.07814420903954802,"theta":-0.03853093220338983,"vega":0.10087104519774012,"rho":0.040836212685159655,"breakevenPct":1.875410111733167},{"delta":0.65,"premium":3.0665254237288138,"strike":91.19067796610169,"iv":0.1956885593220339,"gamma":0.07228262711864407,"theta":-0.038742796610169494,"vega":0.09656313559322034,"rho":0.044269731131108485,"breakevenPct":1.6469356085738234},{"delta":0.7,"premium":3.680263157894736,"strike":90.38030560271648,"iv":0.2045025466893039,"gamma":0.06493684210526317,"theta":-0.038490152801358236,"vega":0.09056638370118845,"rho":0.0476407579520835,"breakevenPct":1.4348848922799515},{"delta":0.75,"premium":4.3046540362438215,"strike":89.54530477759472,"iv":0.2084362438220758,"gamma":0.058035255354200996,"theta":-0.03670856672158155,"vega":0.08268929159802306,"rho":0.050993470126953266,"breakevenPct":1.207763198359263},{"delta":0.8,"premium":4.9661417322834644,"strike":88.66732283464567,"iv":0.20843248031496062,"gamma":0.05120551181102362,"theta":-0.03360236220472441,"vega":0.07294094488188975,"rho":0.054317562188471634,"breakevenPct":0.9742958772016947},{"delta":0.85,"premium":5.9486068111455115,"strike":87.50154798761609,"iv":0.2147829721362229,"gamma":0.0415625386996904,"theta":-0.030302786377708977,"vega":0.06081362229102167,"rho":0.057450570839470604,"breakevenPct":0.7766146864678191},{"delta":0.9,"premium":7.925412087912088,"strike":85.38186813186813,"iv":0.24278214285714286,"gamma":0.027482142857142858,"theta":-0.027223901098901097,"vega":0.04564423076923076,"rho":0.059892842199980326,"breakevenPct":0.6225387897985742}],"put":[{"delta":0.1,"premium":0.5644939102245874,"strike":80.29831303408196,"iv":0.42670593929476086,"gamma":0.015575941785191071,"theta":-0.03243236281853521,"vega":0.04583273879771645,"rho":-0.008277653382155284,"breakevenPct":14.015076972007583},{"delta":0.15,"premium":0.8170677034748053,"strike":83.68270813899221,"iv":0.3821777957517512,"gamma":0.02329550205317053,"theta":-0.03817156865956539,"vega":0.06112524379308783,"rho":-0.012392297764394277,"breakevenPct":10.637721950267009},{"delta":0.2,"premium":0.9018315456520519,"strike":87.03663091304104,"iv":0.29596299986487257,"gamma":0.03608504085809379,"theta":-0.03481014414228019,"vega":0.07340613897852485,"rho":-0.01650216050823368,"breakevenPct":7.1122620862838595},{"delta":0.25,"premium":1.0193386001624074,"strike":88.9245146688321,"iv":0.25154287827302646,"gamma":0.04820480464217916,"theta":-0.03289555982144892,"vega":0.08330470334766987,"rho":-0.020619986526936272,"breakevenPct":5.203088462558305},{"delta":0.3,"premium":1.1455632445966872,"strike":90.20563244596687,"iv":0.22248724253844646,"gamma":0.05971794719933382,"theta":-0.031084814261555245,"vega":0.0910430908968,"rho":-0.02472744404713747,"breakevenPct":3.957652106793721},{"delta":0.35,"premium":1.2586348339858286,"strike":91.19219905134759,"iv":0.19814928465523832,"gamma":0.07139053538256165,"theta":-0.028829919317201042,"vega":0.09681423380615498,"rho":-0.028773110301267186,"breakevenPct":3.015675382980952},{"delta":0.4,"premium":1.3892865585830294,"strike":91.93878033476017,"iv":0.1811906112215615,"gamma":0.0815656413136507,"theta":-0.02732352438448289,"vega":0.1008676221553648,"rho":-0.032639632623003956,"breakevenPct":2.3514571593042914},{"delta":0.45,"premium":1.6175355450236968,"strike":92.54383886255924,"iv":0.1764281990521327,"gamma":0.08539111374407583,"theta":-0.026601777251184833,"vega":0.10283151658767772,"rho":-0.03659251365164957,"breakevenPct":1.9451058799357919},{"delta":0.5,"premium":1.8560671722643554,"strike":93.12459371614301,"iv":0.17237898158179848,"gamma":0.08831115926327195,"theta":-0.02568884073672806,"vega":0.10393835319609968,"rho":-0.04054663613394949,"breakevenPct":1.5760524707444674},{"delta":0.55,"premium":2.099837486457205,"strike":93.66630552546046,"iv":0.16707020585048754,"gamma":0.0900988082340195,"theta":-0.023901191765980496,"vega":0.10280075839653303,"rho":-0.044479089795447374,"breakevenPct":1.2547524652181088},{"delta":0.6,"premium":2.3760393873085337,"strike":94.21006564551422,"iv":0.16291772428884027,"gamma":0.09023369803063458,"theta":-0.022001750547045954,"vega":0.10048249452954047,"rho":-0.048400727681524265,"breakevenPct":0.9662177739613},{"delta":0.65,"premium":2.704266958424508,"strike":94.75711159737418,"iv":0.16062013129102845,"gamma":0.08771728665207877,"theta":-0.019922975929978118,"vega":0.09627024070021882,"rho":-0.05230501526119665,"breakevenPct":0.7302441076785591},{"delta":0.7,"premium":3.2140476190476184,"strike":95.44126984126984,"iv":0.1648069841269841,"gamma":0.08064285714285716,"theta":-0.018382222222222223,"vega":0.0905168253968254,"rho":-0.056266861826242,"breakevenPct":0.542195382053033},{"delta":0.75,"premium":3.8302447552447556,"strike":96.206993006993,"iv":0.17053062937062935,"gamma":0.07096797202797202,"theta":-0.016461538461538458,"vega":0.0827227972027972,"rho":-0.06026354947460145,"breakevenPct":0.3809465634117861},{"delta":0.8,"premium":4.354720279720281,"strike":96.90629370629371,"iv":0.1675935664335664,"gamma":0.06376517482517481,"theta":-0.01261538461538461,"vega":0.07300251748251747,"rho":-0.06423378173932777,"breakevenPct":0.19241515521036806},{"delta":0.85,"premium":5.031494057724958,"strike":97.73514431239389,"iv":0.16477402376910016,"gamma":0.05375772495755519,"theta":-0.008203735144312397,"vega":0.0605993208828523,"rho":-0.06828212336680826,"breakevenPct":0.060126731183891516}]}},"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"}}