{"symbol":"KSPI","url":"https://intraalpha.com/companies/KSPI","capturedAt":"2026-10-23T03:00:10.168Z","state":"ready","quote":{"symbol":"KSPI","last_price":90.53,"prev_close":93.51,"regular_close":90.53,"change":-2.98,"change_pct":-3.1868,"regular_change":-2.98,"regular_change_pct":-3.1868,"extended_change":0,"extended_change_pct":0,"bid":90.16,"ask":91.08,"bid_size":100,"ask_size":400,"volume":909260,"vwap":91.413231,"open":92.84,"high":93.3,"low":90.17,"close":90.53,"trade_count":10506,"last_trade_at":"2026-10-22T20:00:09.374886425Z","last_quote_at":"2026-10-22T23:59:59.89865146Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:07.297330108-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KSPI","fetched_at":"2026-10-23T03:00:09.668631+00:00","name":"Joint Stock Company Kaspi.kz","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Joint Stock Company Kaspi.kz is a leading fintech and digital services provider in Kazakhstan, specializing in digital banking, e-commerce, and payment processing solutions. Leveraging advanced technology, the company is committed to enhancing financial inclusion and delivering tailored services to millions of users in the region. Its strategic positioning within a rapidly growing market and the increasing demand for innovative financial solutions in Central Asia make Kaspi.kz a compelling investment opportunity for institutional investors seeking to tap into high-growth emerging markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":17203167000,"ebitda":2484065010000,"pe_ratio":8.24,"peg_ratio":null,"book_value":11908.49,"dividend_per_share":null,"dividend_yield":null,"eps":10.98,"revenue_ttm":3641859899000,"gross_profit_ttm":2695436960000,"profit_margin":0.241,"operating_margin_ttm":0,"return_on_assets_ttm":0.135,"return_on_equity_ttm":0.448,"quarterly_earnings_growth":0.002,"quarterly_revenue_growth":0.136,"analyst_target_price":105.64,"analyst_number":0,"beta":0.176,"fifty_two_week_high":107.58,"fifty_two_week_low":64.24,"fifty_day_ma":98.69,"two_hundred_day_ma":86.13,"shares_outstanding":190027000,"forward_pe":null,"price_to_sales":1.894,"price_to_book":3.133,"ev_to_revenue":1.463,"ev_to_ebitda":4.333},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:09.668631+00:00"},"optionObservedAt":"2026-10-22T19:49:58.136Z","bars":[{"c":95.82,"h":95.92,"l":95.14,"n":53,"o":95.14,"t":"2026-10-16T13:30:00Z","v":5980,"vw":95.282157},{"c":95.19,"h":95.81,"l":95.06,"n":113,"o":95.555,"t":"2026-10-16T13:35:00Z","v":5312,"vw":95.281262},{"c":94.86,"h":95.19,"l":94.27,"n":88,"o":95.19,"t":"2026-10-16T13:40:00Z","v":6412,"vw":94.749963},{"c":94.48,"h":95.07,"l":94.48,"n":35,"o":95.07,"t":"2026-10-16T13:45:00Z","v":3072,"vw":94.664783},{"c":94.57,"h":94.57,"l":94.35,"n":4,"o":94.35,"t":"2026-10-16T13:50:00Z","v":310,"vw":94.497632},{"c":94.24,"h":94.56,"l":94.24,"n":37,"o":94.35,"t":"2026-10-16T13:55:00Z","v":1933,"vw":94.437313},{"c":94.29,"h":94.39,"l":94.24,"n":17,"o":94.39,"t":"2026-10-16T14:00:00Z","v":685,"vw":94.29077},{"c":94.42,"h":94.43,"l":94.29,"n":27,"o":94.29,"t":"2026-10-16T14:05:00Z","v":799,"vw":94.372114},{"c":94.42,"h":94.53,"l":94.25,"n":89,"o":94.25,"t":"2026-10-16T14:10:00Z","v":5586,"vw":94.400634},{"c":94.335,"h":94.45,"l":94.24,"n":182,"o":94.25,"t":"2026-10-16T14:15:00Z","v":10416,"vw":94.342978},{"c":94.38,"h":94.43,"l":94.28,"n":58,"o":94.28,"t":"2026-10-16T14:20:00Z","v":2978,"vw":94.36408},{"c":93.69,"h":94.41,"l":93.69,"n":123,"o":94.31,"t":"2026-10-16T14:25:00Z","v":8746,"vw":93.989228},{"c":93.9,"h":93.92,"l":93.7,"n":134,"o":93.8,"t":"2026-10-16T14:30:00Z","v":10901,"vw":93.802332},{"c":94.105,"h":94.105,"l":94.105,"n":28,"o":94.105,"t":"2026-10-16T14:40:00Z","v":994,"vw":94.105},{"c":93.955,"h":94.11,"l":93.94,"n":25,"o":93.94,"t":"2026-10-16T14:45:00Z","v":1363,"vw":94.017347},{"c":93.95,"h":93.95,"l":93.95,"n":8,"o":93.95,"t":"2026-10-16T14:50:00Z","v":252,"vw":93.95},{"c":93.71,"h":93.955,"l":93.69,"n":91,"o":93.955,"t":"2026-10-16T14:55:00Z","v":2981,"vw":93.82043},{"c":93.83,"h":93.83,"l":93.61,"n":65,"o":93.665,"t":"2026-10-16T15:00:00Z","v":2510,"vw":93.726419},{"c":93.81,"h":93.97,"l":93.81,"n":18,"o":93.89,"t":"2026-10-16T15:05:00Z","v":591,"vw":93.87125},{"c":93.81,"h":93.81,"l":93.7,"n":36,"o":93.7051,"t":"2026-10-16T15:10:00Z","v":937,"vw":93.76702},{"c":93.55,"h":93.7,"l":93.55,"n":42,"o":93.7,"t":"2026-10-16T15:15:00Z","v":1261,"vw":93.598148},{"c":93.54,"h":93.7799,"l":93.54,"n":30,"o":93.6601,"t":"2026-10-16T15:20:00Z","v":952,"vw":93.681259},{"c":93.665,"h":93.75,"l":93.655,"n":34,"o":93.655,"t":"2026-10-16T15:25:00Z","v":1508,"vw":93.6655},{"c":93.83,"h":93.83,"l":93.67,"n":59,"o":93.67,"t":"2026-10-16T15:30:00Z","v":3351,"vw":93.763673},{"c":93.69,"h":93.895,"l":93.69,"n":29,"o":93.895,"t":"2026-10-16T15:40:00Z","v":601,"vw":93.779006},{"c":93.7975,"h":93.7975,"l":93.7975,"n":10,"o":93.7975,"t":"2026-10-16T15:45:00Z","v":348,"vw":93.7975},{"c":93.6,"h":93.64,"l":93.53,"n":42,"o":93.57,"t":"2026-10-16T15:50:00Z","v":1796,"vw":93.600882},{"c":93.48,"h":93.68,"l":93.48,"n":50,"o":93.51,"t":"2026-10-16T15:55:00Z","v":2417,"vw":93.6075},{"c":93.59,"h":93.59,"l":93.36,"n":67,"o":93.43,"t":"2026-10-16T16:00:00Z","v":3052,"vw":93.468184},{"c":93.515,"h":93.52,"l":93.4,"n":73,"o":93.43,"t":"2026-10-16T16:05:00Z","v":2460,"vw":93.487568},{"c":93.59,"h":93.62,"l":93.59,"n":17,"o":93.6199,"t":"2026-10-16T16:10:00Z","v":583,"vw":93.602882},{"c":93.62,"h":93.62,"l":93.62,"n":9,"o":93.62,"t":"2026-10-16T16:15:00Z","v":244,"vw":93.62},{"c":93.7,"h":93.7,"l":93.69,"n":9,"o":93.69,"t":"2026-10-16T16:20:00Z","v":558,"vw":93.694},{"c":93.68,"h":93.68,"l":93.67,"n":12,"o":93.67,"t":"2026-10-16T16:25:00Z","v":5473,"vw":93.670189},{"c":93.55,"h":93.675,"l":93.52,"n":34,"o":93.675,"t":"2026-10-16T16:30:00Z","v":1468,"vw":93.560474},{"c":93.3091,"h":93.51,"l":93.3091,"n":61,"o":93.51,"t":"2026-10-16T16:35:00Z","v":2600,"vw":93.446935},{"c":93.37,"h":93.38,"l":93.37,"n":26,"o":93.38,"t":"2026-10-16T16:40:00Z","v":639,"vw":93.375726},{"c":93.45,"h":93.45,"l":93.45,"n":9,"o":93.45,"t":"2026-10-16T16:45:00Z","v":309,"vw":93.45},{"c":93.4,"h":93.4,"l":93.26,"n":27,"o":93.26,"t":"2026-10-16T16:50:00Z","v":1233,"vw":93.354286},{"c":93.57,"h":93.57,"l":93.45,"n":40,"o":93.45,"t":"2026-10-16T16:55:00Z","v":1271,"vw":93.534},{"c":93.38,"h":93.58,"l":93.35,"n":54,"o":93.47,"t":"2026-10-16T17:00:00Z","v":1832,"vw":93.479381},{"c":93.32,"h":93.38,"l":93.3,"n":39,"o":93.38,"t":"2026-10-16T17:05:00Z","v":1765,"vw":93.338196},{"c":93.13,"h":93.43,"l":93.13,"n":141,"o":93.32,"t":"2026-10-16T17:10:00Z","v":5648,"vw":93.294806},{"c":93.14,"h":93.14,"l":92.99,"n":86,"o":93.1,"t":"2026-10-16T17:15:00Z","v":3810,"vw":93.082822},{"c":93.11,"h":93.11,"l":93.11,"n":7,"o":93.11,"t":"2026-10-16T17:20:00Z","v":270,"vw":93.11},{"c":93.11,"h":93.14,"l":93.09,"n":37,"o":93.14,"t":"2026-10-16T17:30:00Z","v":1555,"vw":93.108775},{"c":93.2,"h":93.2,"l":93.12,"n":9,"o":93.12,"t":"2026-10-16T17:35:00Z","v":416,"vw":93.1775},{"c":93.18,"h":93.24,"l":93.01,"n":32,"o":93.01,"t":"2026-10-16T17:40:00Z","v":894,"vw":93.136383},{"c":93.18,"h":93.36,"l":93.18,"n":20,"o":93.35,"t":"2026-10-16T17:45:00Z","v":447,"vw":93.2675},{"c":93.11,"h":93.11,"l":93.11,"n":19,"o":93.11,"t":"2026-10-16T17:50:00Z","v":259,"vw":93.11},{"c":93.07,"h":93.2,"l":93.05,"n":78,"o":93.1,"t":"2026-10-16T17:55:00Z","v":3791,"vw":93.130919},{"c":92.88,"h":93.01,"l":92.75,"n":123,"o":93.01,"t":"2026-10-16T18:00:00Z","v":6538,"vw":92.859336},{"c":93.03,"h":93.03,"l":92.9,"n":37,"o":92.9,"t":"2026-10-16T18:05:00Z","v":1188,"vw":92.961664},{"c":93.13,"h":93.13,"l":92.97,"n":26,"o":92.97,"t":"2026-10-16T18:10:00Z","v":259,"vw":93.05},{"c":93.15,"h":93.15,"l":92.78,"n":26,"o":92.78,"t":"2026-10-16T18:15:00Z","v":1198,"vw":93.001837},{"c":92.97,"h":92.97,"l":92.8991,"n":22,"o":92.8991,"t":"2026-10-16T18:20:00Z","v":487,"vw":92.931327},{"c":93.08,"h":93.08,"l":92.85,"n":36,"o":92.97,"t":"2026-10-16T18:25:00Z","v":1632,"vw":92.992565},{"c":93.1395,"h":93.1395,"l":92.96,"n":81,"o":92.96,"t":"2026-10-16T18:35:00Z","v":4940,"vw":93.017447},{"c":93.025,"h":93.14,"l":92.99,"n":70,"o":93.14,"t":"2026-10-16T18:40:00Z","v":2468,"vw":93.065616},{"c":93.11,"h":93.11,"l":93.11,"n":4,"o":93.11,"t":"2026-10-16T18:45:00Z","v":219,"vw":93.11},{"c":92.79,"h":93,"l":92.79,"n":56,"o":92.94,"t":"2026-10-16T18:50:00Z","v":3043,"vw":92.950378},{"c":92.835,"h":92.835,"l":92.63,"n":88,"o":92.69,"t":"2026-10-16T18:55:00Z","v":4939,"vw":92.740511},{"c":92.86,"h":93.01,"l":92.85,"n":73,"o":92.85,"t":"2026-10-16T19:00:00Z","v":4306,"vw":92.916372},{"c":92.79,"h":92.79,"l":92.79,"n":21,"o":92.79,"t":"2026-10-16T19:05:00Z","v":590,"vw":92.79},{"c":92.875,"h":92.875,"l":92.875,"n":12,"o":92.875,"t":"2026-10-16T19:10:00Z","v":467,"vw":92.875},{"c":92.74,"h":93.01,"l":92.655,"n":226,"o":92.875,"t":"2026-10-16T19:15:00Z","v":15048,"vw":92.782696},{"c":92.815,"h":92.885,"l":92.78,"n":81,"o":92.785,"t":"2026-10-16T19:20:00Z","v":3057,"vw":92.813417},{"c":93.03,"h":93.03,"l":92.88,"n":59,"o":92.88,"t":"2026-10-16T19:25:00Z","v":1735,"vw":92.91854},{"c":93.24,"h":93.24,"l":92.99,"n":90,"o":93,"t":"2026-10-16T19:30:00Z","v":6113,"vw":93.128547},{"c":93.215,"h":93.36,"l":93.1101,"n":56,"o":93.35,"t":"2026-10-16T19:35:00Z","v":2763,"vw":93.280433},{"c":93.085,"h":93.26,"l":93.085,"n":60,"o":93.14,"t":"2026-10-16T19:40:00Z","v":4315,"vw":93.1989},{"c":93.13,"h":93.13,"l":92.97,"n":75,"o":93.085,"t":"2026-10-16T19:45:00Z","v":5146,"vw":93.047032},{"c":93.02,"h":93.05,"l":92.915,"n":199,"o":93.04,"t":"2026-10-16T19:50:00Z","v":11225,"vw":92.985734},{"c":93.2,"h":93.24,"l":92.97,"n":457,"o":92.97,"t":"2026-10-16T19:55:00Z","v":21991,"vw":93.11526},{"c":93.18,"h":93.18,"l":93.18,"n":10,"o":93.18,"t":"2026-10-16T20:00:00Z","v":31280,"vw":93.18},{"c":93.6,"h":93.61,"l":93.6,"n":3,"o":93.61,"t":"2026-10-19T11:00:00Z","v":300,"vw":93.603333},{"c":93.6,"h":93.63,"l":93.6,"n":4,"o":93.62,"t":"2026-10-19T11:05:00Z","v":400,"vw":93.6125},{"c":93.6,"h":93.66,"l":93.6,"n":2,"o":93.66,"t":"2026-10-19T11:15:00Z","v":200,"vw":93.63},{"c":93.6,"h":93.6,"l":93.6,"n":7,"o":93.6,"t":"2026-10-19T11:20:00Z","v":444,"vw":93.6},{"c":94.03,"h":94.03,"l":94.03,"n":1,"o":94.03,"t":"2026-10-19T12:30:00Z","v":107,"vw":94.03},{"c":93.25,"h":93.25,"l":93.25,"n":4,"o":93.25,"t":"2026-10-19T13:25:00Z","v":210,"vw":93.25},{"c":92.69,"h":93.01,"l":92.57,"n":123,"o":93.01,"t":"2026-10-19T13:30:00Z","v":6413,"vw":92.847225},{"c":92.615,"h":92.65,"l":92.43,"n":160,"o":92.57,"t":"2026-10-19T13:35:00Z","v":13732,"vw":92.575886},{"c":92.48,"h":92.725,"l":92.48,"n":70,"o":92.59,"t":"2026-10-19T13:40:00Z","v":2735,"vw":92.529575},{"c":92.15,"h":92.49,"l":92.035,"n":65,"o":92.49,"t":"2026-10-19T13:45:00Z","v":3938,"vw":92.303623},{"c":91.53,"h":92.2775,"l":91.47,"n":169,"o":92.19,"t":"2026-10-19T13:50:00Z","v":8902,"vw":91.969664},{"c":91.9,"h":91.9,"l":91.52,"n":56,"o":91.6,"t":"2026-10-19T13:55:00Z","v":3545,"vw":91.687637},{"c":91.54,"h":91.72,"l":91.38,"n":116,"o":91.72,"t":"2026-10-19T14:00:00Z","v":6319,"vw":91.530107},{"c":91.43,"h":91.5,"l":91.175,"n":175,"o":91.42,"t":"2026-10-19T14:05:00Z","v":20671,"vw":91.289069},{"c":91.59,"h":91.68,"l":91.38,"n":30,"o":91.43,"t":"2026-10-19T14:10:00Z","v":1397,"vw":91.517881},{"c":91.3435,"h":91.3435,"l":91.3435,"n":7,"o":91.3435,"t":"2026-10-19T14:15:00Z","v":517,"vw":91.3435},{"c":91.55,"h":91.68,"l":91.545,"n":32,"o":91.68,"t":"2026-10-19T14:20:00Z","v":1443,"vw":91.584762},{"c":91.7,"h":91.7,"l":91.5,"n":83,"o":91.59,"t":"2026-10-19T14:25:00Z","v":3724,"vw":91.61097},{"c":91.835,"h":91.97,"l":91.71,"n":37,"o":91.97,"t":"2026-10-19T14:30:00Z","v":945,"vw":91.84},{"c":91.89,"h":91.91,"l":91.87,"n":30,"o":91.87,"t":"2026-10-19T14:35:00Z","v":789,"vw":91.893198},{"c":91.81,"h":92.05,"l":91.81,"n":25,"o":92.05,"t":"2026-10-19T14:40:00Z","v":698,"vw":91.890493},{"c":91.89,"h":92.14,"l":91.83,"n":67,"o":91.8992,"t":"2026-10-19T14:45:00Z","v":2381,"vw":91.949801},{"c":91.97,"h":92.05,"l":91.79,"n":66,"o":91.79,"t":"2026-10-19T14:50:00Z","v":2623,"vw":91.967177},{"c":92.15,"h":92.15,"l":91.98,"n":56,"o":92.005,"t":"2026-10-19T14:55:00Z","v":3101,"vw":92.100444},{"c":92.055,"h":92.17,"l":91.96,"n":140,"o":92.17,"t":"2026-10-19T15:00:00Z","v":8328,"vw":92.077266},{"c":92,"h":92,"l":92,"n":13,"o":92,"t":"2026-10-19T15:05:00Z","v":317,"vw":92},{"c":92.18,"h":92.29,"l":92.04,"n":67,"o":92.05,"t":"2026-10-19T15:10:00Z","v":3956,"vw":92.198807},{"c":92.19,"h":92.25,"l":92.19,"n":13,"o":92.19,"t":"2026-10-19T15:15:00Z","v":533,"vw":92.203423},{"c":92.19,"h":92.2,"l":91.94,"n":119,"o":92.09,"t":"2026-10-19T15:20:00Z","v":6409,"vw":92.084404},{"c":92.17,"h":92.21,"l":92.11,"n":56,"o":92.18,"t":"2026-10-19T15:25:00Z","v":2299,"vw":92.178545},{"c":92.271,"h":92.28,"l":92.235,"n":22,"o":92.28,"t":"2026-10-19T15:30:00Z","v":729,"vw":92.262},{"c":92.2,"h":92.325,"l":92.175,"n":41,"o":92.175,"t":"2026-10-19T15:35:00Z","v":2403,"vw":92.255283},{"c":92.2481,"h":92.2481,"l":92.23,"n":11,"o":92.23,"t":"2026-10-19T15:40:00Z","v":347,"vw":92.23905},{"c":92.3451,"h":92.3451,"l":92.045,"n":63,"o":92.13,"t":"2026-10-19T15:45:00Z","v":2967,"vw":92.156039},{"c":92.25,"h":92.3451,"l":92.235,"n":4,"o":92.3451,"t":"2026-10-19T15:50:00Z","v":301,"vw":92.2767},{"c":92.26,"h":92.39,"l":92.23,"n":33,"o":92.23,"t":"2026-10-19T15:55:00Z","v":690,"vw":92.282857},{"c":92.0275,"h":92.18,"l":92.0275,"n":34,"o":92.18,"t":"2026-10-19T16:00:00Z","v":849,"vw":92.1025},{"c":91.68,"h":91.88,"l":91.59,"n":72,"o":91.8,"t":"2026-10-19T16:05:00Z","v":3869,"vw":91.744552},{"c":91.7,"h":91.75,"l":91.7,"n":25,"o":91.735,"t":"2026-10-19T16:10:00Z","v":878,"vw":91.730902},{"c":91.92,"h":91.92,"l":91.735,"n":44,"o":91.735,"t":"2026-10-19T16:15:00Z","v":1851,"vw":91.862855},{"c":91.89,"h":91.89,"l":91.86,"n":15,"o":91.89,"t":"2026-10-19T16:20:00Z","v":795,"vw":91.88},{"c":91.835,"h":91.91,"l":91.835,"n":26,"o":91.91,"t":"2026-10-19T16:25:00Z","v":1332,"vw":91.863201},{"c":91.65,"h":91.89,"l":91.65,"n":44,"o":91.89,"t":"2026-10-19T16:30:00Z","v":1616,"vw":91.77669},{"c":91.7,"h":91.7,"l":91.61,"n":8,"o":91.61,"t":"2026-10-19T16:35:00Z","v":444,"vw":91.674102},{"c":91.8,"h":91.83,"l":91.62,"n":92,"o":91.62,"t":"2026-10-19T16:40:00Z","v":5532,"vw":91.767629},{"c":91.71,"h":91.81,"l":91.7,"n":24,"o":91.77,"t":"2026-10-19T16:45:00Z","v":911,"vw":91.734232},{"c":91.73,"h":91.745,"l":91.67,"n":29,"o":91.67,"t":"2026-10-19T16:50:00Z","v":988,"vw":91.7225},{"c":91.67,"h":91.67,"l":91.67,"n":5,"o":91.67,"t":"2026-10-19T16:55:00Z","v":129,"vw":91.67},{"c":91.69,"h":91.71,"l":91.61,"n":44,"o":91.7,"t":"2026-10-19T17:00:00Z","v":2222,"vw":91.664742},{"c":91.62,"h":91.655,"l":91.5801,"n":26,"o":91.645,"t":"2026-10-19T17:05:00Z","v":1472,"vw":91.629472},{"c":91.65,"h":91.65,"l":91.64,"n":11,"o":91.64,"t":"2026-10-19T17:10:00Z","v":1114,"vw":91.641586},{"c":91.68,"h":91.7,"l":91.68,"n":22,"o":91.7,"t":"2026-10-19T17:15:00Z","v":916,"vw":91.69},{"c":91.625,"h":91.635,"l":91.625,"n":12,"o":91.635,"t":"2026-10-19T17:25:00Z","v":999,"vw":91.633743},{"c":91.76,"h":91.76,"l":91.645,"n":63,"o":91.645,"t":"2026-10-19T17:30:00Z","v":1976,"vw":91.699721},{"c":91.661,"h":91.69,"l":91.65,"n":28,"o":91.69,"t":"2026-10-19T17:35:00Z","v":971,"vw":91.670459},{"c":91.68,"h":91.74,"l":91.68,"n":12,"o":91.69,"t":"2026-10-19T17:40:00Z","v":617,"vw":91.697942},{"c":91.6,"h":91.77,"l":91.58,"n":130,"o":91.75,"t":"2026-10-19T17:45:00Z","v":18446,"vw":91.696345},{"c":91.75,"h":91.75,"l":91.58,"n":72,"o":91.58,"t":"2026-10-19T17:50:00Z","v":3588,"vw":91.640989},{"c":91.615,"h":91.7,"l":91.57,"n":46,"o":91.7,"t":"2026-10-19T17:55:00Z","v":1088,"vw":91.62868},{"c":91.82,"h":91.82,"l":91.635,"n":144,"o":91.66,"t":"2026-10-19T18:00:00Z","v":13101,"vw":91.697221},{"c":92.16,"h":92.17,"l":91.72,"n":99,"o":91.72,"t":"2026-10-19T18:05:00Z","v":6904,"vw":91.965211},{"c":92.01,"h":92.155,"l":91.91,"n":79,"o":92.08,"t":"2026-10-19T18:10:00Z","v":4657,"vw":92.011309},{"c":92.02,"h":92.02,"l":92.02,"n":6,"o":92.02,"t":"2026-10-19T18:15:00Z","v":115,"vw":92.02},{"c":92.075,"h":92.075,"l":92.02,"n":23,"o":92.02,"t":"2026-10-19T18:20:00Z","v":791,"vw":92.04231},{"c":92.11,"h":92.15,"l":92.11,"n":9,"o":92.115,"t":"2026-10-19T18:25:00Z","v":1096,"vw":92.141724},{"c":92.035,"h":92.19,"l":92.02,"n":33,"o":92.02,"t":"2026-10-19T18:30:00Z","v":1548,"vw":92.053163},{"c":92.115,"h":92.115,"l":92.02,"n":47,"o":92.02,"t":"2026-10-19T18:35:00Z","v":1681,"vw":92.077807},{"c":92.115,"h":92.115,"l":92.115,"n":6,"o":92.115,"t":"2026-10-19T18:40:00Z","v":351,"vw":92.115},{"c":92.11,"h":92.11,"l":92.11,"n":15,"o":92.11,"t":"2026-10-19T18:45:00Z","v":473,"vw":92.11},{"c":92.17,"h":92.17,"l":92.125,"n":32,"o":92.125,"t":"2026-10-19T18:50:00Z","v":1098,"vw":92.139012},{"c":91.95,"h":92.21,"l":91.95,"n":150,"o":92.14,"t":"2026-10-19T18:55:00Z","v":10033,"vw":92.141474},{"c":92.19,"h":92.19,"l":91.96,"n":59,"o":92.04,"t":"2026-10-19T19:00:00Z","v":2835,"vw":92.063792},{"c":92.1862,"h":92.24,"l":92.145,"n":34,"o":92.24,"t":"2026-10-19T19:05:00Z","v":906,"vw":92.188852},{"c":92.22,"h":92.22,"l":92.145,"n":51,"o":92.145,"t":"2026-10-19T19:10:00Z","v":1476,"vw":92.154852},{"c":92.275,"h":92.2991,"l":92.275,"n":48,"o":92.285,"t":"2026-10-19T19:15:00Z","v":1614,"vw":92.278887},{"c":92.28,"h":92.28,"l":92.26,"n":32,"o":92.28,"t":"2026-10-19T19:20:00Z","v":843,"vw":92.271628},{"c":92.33,"h":92.33,"l":92.275,"n":48,"o":92.275,"t":"2026-10-19T19:25:00Z","v":1442,"vw":92.282857},{"c":92.35,"h":92.35,"l":92.22,"n":55,"o":92.22,"t":"2026-10-19T19:35:00Z","v":2230,"vw":92.314216},{"c":92.38,"h":92.435,"l":92.305,"n":86,"o":92.305,"t":"2026-10-19T19:40:00Z","v":5258,"vw":92.381768},{"c":92.3,"h":92.445,"l":92.28,"n":146,"o":92.445,"t":"2026-10-19T19:45:00Z","v":8461,"vw":92.354122},{"c":92.41,"h":92.5,"l":92.315,"n":117,"o":92.315,"t":"2026-10-19T19:50:00Z","v":4202,"vw":92.361502},{"c":92.52,"h":92.71,"l":92.39,"n":805,"o":92.545,"t":"2026-10-19T19:55:00Z","v":42634,"vw":92.581888},{"c":92.62,"h":92.62,"l":92.62,"n":16,"o":92.62,"t":"2026-10-19T20:00:00Z","v":17327,"vw":92.62},{"c":92.9,"h":92.95,"l":92.9,"n":2,"o":92.95,"t":"2026-10-19T21:05:00Z","v":250,"vw":92.93},{"c":92.65,"h":92.65,"l":92.65,"n":2,"o":92.65,"t":"2026-10-20T11:15:00Z","v":400,"vw":92.65},{"c":92.65,"h":92.65,"l":92.65,"n":1,"o":92.65,"t":"2026-10-20T11:20:00Z","v":200,"vw":92.65},{"c":92.3,"h":92.3,"l":92.3,"n":1,"o":92.3,"t":"2026-10-20T11:25:00Z","v":200,"vw":92.3},{"c":92.7,"h":93.0299,"l":92.52,"n":50,"o":92.85,"t":"2026-10-20T13:30:00Z","v":5956,"vw":92.882538},{"c":93.31,"h":93.31,"l":92.605,"n":66,"o":92.925,"t":"2026-10-20T13:35:00Z","v":3702,"vw":92.948182},{"c":92.9,"h":93.21,"l":92.9,"n":31,"o":93.21,"t":"2026-10-20T13:40:00Z","v":1386,"vw":92.986364},{"c":93.01,"h":93.12,"l":92.85,"n":84,"o":92.96,"t":"2026-10-20T13:45:00Z","v":6511,"vw":92.968696},{"c":93.28,"h":93.39,"l":93.22,"n":65,"o":93.23,"t":"2026-10-20T13:50:00Z","v":2285,"vw":93.276625},{"c":93.41,"h":93.41,"l":93.28,"n":38,"o":93.39,"t":"2026-10-20T13:55:00Z","v":2562,"vw":93.359731},{"c":93.35,"h":93.47,"l":93.35,"n":22,"o":93.42,"t":"2026-10-20T14:00:00Z","v":1137,"vw":93.389142},{"c":93.285,"h":93.285,"l":93.285,"n":3,"o":93.285,"t":"2026-10-20T14:10:00Z","v":237,"vw":93.285},{"c":93.47,"h":93.47,"l":93.3897,"n":15,"o":93.3897,"t":"2026-10-20T14:15:00Z","v":446,"vw":93.433829},{"c":93.53,"h":93.53,"l":93.47,"n":30,"o":93.47,"t":"2026-10-20T14:20:00Z","v":1001,"vw":93.483051},{"c":93.63,"h":93.63,"l":93.57,"n":33,"o":93.58,"t":"2026-10-20T14:25:00Z","v":2685,"vw":93.59059},{"c":93.75,"h":93.78,"l":93.75,"n":18,"o":93.78,"t":"2026-10-20T14:30:00Z","v":1196,"vw":93.77},{"c":93.75,"h":93.8,"l":93.75,"n":11,"o":93.8,"t":"2026-10-20T14:35:00Z","v":471,"vw":93.76625},{"c":93.71,"h":93.71,"l":93.71,"n":8,"o":93.71,"t":"2026-10-20T14:40:00Z","v":232,"vw":93.71},{"c":93.53,"h":93.6105,"l":93.53,"n":15,"o":93.6105,"t":"2026-10-20T14:45:00Z","v":851,"vw":93.555276},{"c":93.53,"h":93.53,"l":93.53,"n":4,"o":93.53,"t":"2026-10-20T14:50:00Z","v":132,"vw":93.53},{"c":93.19,"h":93.31,"l":93.15,"n":65,"o":93.31,"t":"2026-10-20T15:10:00Z","v":1832,"vw":93.19941},{"c":93.16,"h":93.27,"l":93.0511,"n":24,"o":93.0511,"t":"2026-10-20T15:15:00Z","v":1173,"vw":93.197354},{"c":93.275,"h":93.37,"l":93.155,"n":34,"o":93.155,"t":"2026-10-20T15:20:00Z","v":2212,"vw":93.28901},{"c":93.3,"h":93.3,"l":93.3,"n":2,"o":93.3,"t":"2026-10-20T15:25:00Z","v":118,"vw":93.3},{"c":93.26,"h":93.26,"l":93.22,"n":7,"o":93.22,"t":"2026-10-20T15:30:00Z","v":536,"vw":93.252},{"c":93.295,"h":93.445,"l":93.295,"n":39,"o":93.445,"t":"2026-10-20T15:40:00Z","v":1520,"vw":93.390127},{"c":93.5275,"h":93.5725,"l":93.335,"n":98,"o":93.34,"t":"2026-10-20T15:45:00Z","v":8491,"vw":93.399356},{"c":93.6,"h":93.6,"l":93.48,"n":53,"o":93.51,"t":"2026-10-20T15:50:00Z","v":1989,"vw":93.52916},{"c":93.6,"h":93.6,"l":93.6,"n":7,"o":93.6,"t":"2026-10-20T15:55:00Z","v":358,"vw":93.6},{"c":93.22,"h":93.27,"l":93.22,"n":89,"o":93.26,"t":"2026-10-20T16:15:00Z","v":3074,"vw":93.225955},{"c":93.295,"h":93.295,"l":93.295,"n":5,"o":93.295,"t":"2026-10-20T16:20:00Z","v":210,"vw":93.295},{"c":93.34,"h":93.34,"l":93.24,"n":18,"o":93.24,"t":"2026-10-20T16:25:00Z","v":518,"vw":93.29},{"c":93.35,"h":93.3979,"l":93.35,"n":51,"o":93.3979,"t":"2026-10-20T16:35:00Z","v":886,"vw":93.388164},{"c":93.365,"h":93.37,"l":93.35,"n":23,"o":93.36,"t":"2026-10-20T16:40:00Z","v":818,"vw":93.3625},{"c":93.15,"h":93.21,"l":93,"n":122,"o":93.21,"t":"2026-10-20T16:45:00Z","v":9084,"vw":93.049513},{"c":93.2,"h":93.21,"l":93.2,"n":11,"o":93.21,"t":"2026-10-20T16:50:00Z","v":733,"vw":93.206667},{"c":93.115,"h":93.115,"l":93.115,"n":2,"o":93.115,"t":"2026-10-20T17:00:00Z","v":127,"vw":93.115},{"c":93.11,"h":93.2,"l":93.1,"n":84,"o":93.13,"t":"2026-10-20T17:05:00Z","v":4378,"vw":93.149757},{"c":93.15,"h":93.22,"l":93.15,"n":33,"o":93.16,"t":"2026-10-20T17:10:00Z","v":1595,"vw":93.171745},{"c":93.18,"h":93.18,"l":93.18,"n":2,"o":93.18,"t":"2026-10-20T17:25:00Z","v":269,"vw":93.18},{"c":93.33,"h":93.34,"l":93.25,"n":81,"o":93.25,"t":"2026-10-20T17:30:00Z","v":1396,"vw":93.305},{"c":93.21,"h":93.3,"l":93.21,"n":9,"o":93.3,"t":"2026-10-20T17:40:00Z","v":401,"vw":93.258649},{"c":93.325,"h":93.34,"l":93.325,"n":19,"o":93.34,"t":"2026-10-20T17:45:00Z","v":803,"vw":93.335714},{"c":93.31,"h":93.31,"l":93.31,"n":6,"o":93.31,"t":"2026-10-20T17:55:00Z","v":291,"vw":93.31},{"c":93.21,"h":93.32,"l":93.21,"n":86,"o":93.265,"t":"2026-10-20T18:00:00Z","v":2416,"vw":93.273734},{"c":92.875,"h":93.16,"l":92.78,"n":137,"o":93.16,"t":"2026-10-20T18:05:00Z","v":18197,"vw":92.988199},{"c":92.99,"h":92.99,"l":92.99,"n":25,"o":92.99,"t":"2026-10-20T18:10:00Z","v":683,"vw":92.99},{"c":92.98,"h":92.98,"l":92.98,"n":4,"o":92.98,"t":"2026-10-20T18:15:00Z","v":159,"vw":92.98},{"c":92.92,"h":92.99,"l":92.91,"n":51,"o":92.99,"t":"2026-10-20T18:20:00Z","v":636,"vw":92.935},{"c":92.8675,"h":92.8675,"l":92.8675,"n":4,"o":92.8675,"t":"2026-10-20T18:25:00Z","v":139,"vw":92.8675},{"c":92.92,"h":92.92,"l":92.815,"n":42,"o":92.87,"t":"2026-10-20T18:30:00Z","v":1319,"vw":92.8825},{"c":92.71,"h":92.865,"l":92.71,"n":35,"o":92.865,"t":"2026-10-20T18:35:00Z","v":1997,"vw":92.786038},{"c":92.71,"h":92.76,"l":92.71,"n":10,"o":92.72,"t":"2026-10-20T18:40:00Z","v":569,"vw":92.725411},{"c":92.69,"h":92.69,"l":92.66,"n":10,"o":92.66,"t":"2026-10-20T18:45:00Z","v":321,"vw":92.675},{"c":92.845,"h":92.845,"l":92.72,"n":45,"o":92.72,"t":"2026-10-20T18:50:00Z","v":2171,"vw":92.775166},{"c":92.825,"h":92.83,"l":92.8,"n":40,"o":92.83,"t":"2026-10-20T18:55:00Z","v":780,"vw":92.816406},{"c":92.7591,"h":92.7591,"l":92.7591,"n":3,"o":92.7591,"t":"2026-10-20T19:00:00Z","v":112,"vw":92.7591},{"c":92.645,"h":92.74,"l":92.645,"n":38,"o":92.74,"t":"2026-10-20T19:10:00Z","v":641,"vw":92.719},{"c":92.765,"h":92.765,"l":92.61,"n":42,"o":92.61,"t":"2026-10-20T19:15:00Z","v":2177,"vw":92.693756},{"c":92.73,"h":92.73,"l":92.73,"n":28,"o":92.73,"t":"2026-10-20T19:20:00Z","v":262,"vw":92.73},{"c":92.57,"h":92.7,"l":92.54,"n":102,"o":92.69,"t":"2026-10-20T19:25:00Z","v":4468,"vw":92.633962},{"c":92.6899,"h":92.6899,"l":92.62,"n":21,"o":92.62,"t":"2026-10-20T19:30:00Z","v":1526,"vw":92.639984},{"c":92.82,"h":92.83,"l":92.62,"n":193,"o":92.625,"t":"2026-10-20T19:40:00Z","v":11950,"vw":92.669359},{"c":92.83,"h":92.85,"l":92.81,"n":59,"o":92.82,"t":"2026-10-20T19:45:00Z","v":4161,"vw":92.822063},{"c":92.9075,"h":92.98,"l":92.85,"n":251,"o":92.8749,"t":"2026-10-20T19:50:00Z","v":10786,"vw":92.912725},{"c":93.04,"h":93.22,"l":92.99,"n":676,"o":92.9988,"t":"2026-10-20T19:55:00Z","v":32254,"vw":93.044783},{"c":92.94,"h":92.94,"l":92.94,"n":10,"o":92.94,"t":"2026-10-20T20:00:00Z","v":13677,"vw":92.94},{"c":93,"h":93,"l":92.98,"n":4,"o":92.98,"t":"2026-10-21T09:30:00Z","v":510,"vw":92.992},{"c":93,"h":93,"l":93,"n":5,"o":93,"t":"2026-10-21T10:30:00Z","v":203,"vw":93},{"c":92.13,"h":93.49,"l":92,"n":241,"o":93.3,"t":"2026-10-21T13:30:00Z","v":22703,"vw":92.738991},{"c":92,"h":92.306,"l":91.66,"n":74,"o":92.1,"t":"2026-10-21T13:35:00Z","v":4947,"vw":91.914046},{"c":92.28,"h":92.28,"l":91.725,"n":193,"o":92,"t":"2026-10-21T13:40:00Z","v":12330,"vw":91.929558},{"c":92.7599,"h":92.7599,"l":92.06,"n":68,"o":92.405,"t":"2026-10-21T13:45:00Z","v":3786,"vw":92.290115},{"c":92.59,"h":92.59,"l":92.45,"n":10,"o":92.59,"t":"2026-10-21T13:50:00Z","v":1809,"vw":92.581535},{"c":92.71,"h":92.78,"l":92.42,"n":67,"o":92.42,"t":"2026-10-21T13:55:00Z","v":3662,"vw":92.588349},{"c":92.42,"h":92.555,"l":92.42,"n":20,"o":92.555,"t":"2026-10-21T14:00:00Z","v":809,"vw":92.533245},{"c":92.475,"h":92.475,"l":92.32,"n":60,"o":92.39,"t":"2026-10-21T14:05:00Z","v":3128,"vw":92.396489},{"c":92.515,"h":92.55,"l":92.42,"n":58,"o":92.475,"t":"2026-10-21T14:10:00Z","v":3947,"vw":92.491221},{"c":92.52,"h":92.52,"l":92.43,"n":10,"o":92.43,"t":"2026-10-21T14:15:00Z","v":350,"vw":92.491875},{"c":92.54,"h":92.54,"l":92.46,"n":31,"o":92.53,"t":"2026-10-21T14:20:00Z","v":2593,"vw":92.509207},{"c":92.64,"h":92.64,"l":92.525,"n":52,"o":92.525,"t":"2026-10-21T14:25:00Z","v":3429,"vw":92.599821},{"c":92.625,"h":92.73,"l":92.625,"n":18,"o":92.73,"t":"2026-10-21T14:30:00Z","v":1040,"vw":92.682674},{"c":92.68,"h":92.68,"l":92.68,"n":5,"o":92.68,"t":"2026-10-21T14:35:00Z","v":298,"vw":92.68},{"c":92.62,"h":92.76,"l":92.62,"n":26,"o":92.68,"t":"2026-10-21T14:40:00Z","v":1930,"vw":92.684725},{"c":92.7893,"h":92.7893,"l":92.7,"n":9,"o":92.7,"t":"2026-10-21T14:45:00Z","v":646,"vw":92.737651},{"c":92.795,"h":92.83,"l":92.775,"n":68,"o":92.79,"t":"2026-10-21T14:50:00Z","v":5554,"vw":92.792569},{"c":92.64,"h":92.795,"l":92.64,"n":32,"o":92.795,"t":"2026-10-21T14:55:00Z","v":4339,"vw":92.718415},{"c":92.49,"h":92.675,"l":92.49,"n":32,"o":92.63,"t":"2026-10-21T15:00:00Z","v":2686,"vw":92.589767},{"c":92.595,"h":92.7,"l":92.595,"n":19,"o":92.7,"t":"2026-10-21T15:05:00Z","v":505,"vw":92.655319},{"c":92.68,"h":92.7,"l":92.55,"n":58,"o":92.585,"t":"2026-10-21T15:10:00Z","v":4044,"vw":92.612882},{"c":92.73,"h":92.83,"l":92.73,"n":27,"o":92.76,"t":"2026-10-21T15:15:00Z","v":1435,"vw":92.769},{"c":92.99,"h":92.99,"l":92.785,"n":11,"o":92.99,"t":"2026-10-21T15:20:00Z","v":1206,"vw":92.97197},{"c":93.04,"h":93.04,"l":92.82,"n":41,"o":92.87,"t":"2026-10-21T15:25:00Z","v":1746,"vw":92.907969},{"c":92.895,"h":93.07,"l":92.895,"n":50,"o":93,"t":"2026-10-21T15:30:00Z","v":3643,"vw":93.005533},{"c":92.905,"h":92.9125,"l":92.905,"n":8,"o":92.905,"t":"2026-10-21T15:35:00Z","v":470,"vw":92.9075},{"c":92.95,"h":92.98,"l":92.95,"n":5,"o":92.98,"t":"2026-10-21T15:40:00Z","v":420,"vw":92.961335},{"c":92.92,"h":93.06,"l":92.92,"n":53,"o":93.0591,"t":"2026-10-21T15:45:00Z","v":7919,"vw":93.044066},{"c":92.84,"h":92.92,"l":92.84,"n":14,"o":92.92,"t":"2026-10-21T15:50:00Z","v":262,"vw":92.88},{"c":92.84,"h":92.885,"l":92.84,"n":19,"o":92.885,"t":"2026-10-21T15:55:00Z","v":794,"vw":92.87375},{"c":92.79,"h":92.93,"l":92.79,"n":83,"o":92.885,"t":"2026-10-21T16:00:00Z","v":3993,"vw":92.850819},{"c":92.76,"h":92.835,"l":92.76,"n":5,"o":92.835,"t":"2026-10-21T16:05:00Z","v":222,"vw":92.7975},{"c":92.8844,"h":92.8844,"l":92.8844,"n":4,"o":92.8844,"t":"2026-10-21T16:10:00Z","v":117,"vw":92.8844},{"c":92.895,"h":92.94,"l":92.895,"n":55,"o":92.93,"t":"2026-10-21T16:15:00Z","v":2448,"vw":92.922787},{"c":93,"h":93.01,"l":92.7824,"n":53,"o":92.96,"t":"2026-10-21T16:25:00Z","v":1979,"vw":92.948061},{"c":92.97,"h":92.97,"l":92.97,"n":6,"o":92.97,"t":"2026-10-21T16:30:00Z","v":416,"vw":92.97},{"c":93.2,"h":93.2,"l":93.01,"n":50,"o":93.01,"t":"2026-10-21T16:35:00Z","v":1809,"vw":93.074705},{"c":93.12,"h":93.175,"l":93.01,"n":108,"o":93.175,"t":"2026-10-21T16:40:00Z","v":6117,"vw":93.123412},{"c":93.03,"h":93.13,"l":93.03,"n":13,"o":93.13,"t":"2026-10-21T16:45:00Z","v":678,"vw":93.093415},{"c":93.42,"h":93.42,"l":93.125,"n":107,"o":93.125,"t":"2026-10-21T16:50:00Z","v":11039,"vw":93.183727},{"c":93.22,"h":93.41,"l":93.22,"n":32,"o":93.26,"t":"2026-10-21T16:55:00Z","v":2367,"vw":93.269913},{"c":93.34,"h":93.34,"l":93.165,"n":67,"o":93.23,"t":"2026-10-21T17:00:00Z","v":6066,"vw":93.232126},{"c":93.3,"h":93.31,"l":93.27,"n":35,"o":93.31,"t":"2026-10-21T17:05:00Z","v":1692,"vw":93.290417},{"c":93.35,"h":93.35,"l":93.22,"n":44,"o":93.3,"t":"2026-10-21T17:10:00Z","v":2665,"vw":93.283924},{"c":93.28,"h":93.28,"l":93.28,"n":3,"o":93.28,"t":"2026-10-21T17:15:00Z","v":215,"vw":93.28},{"c":93.39,"h":93.39,"l":93.28,"n":39,"o":93.28,"t":"2026-10-21T17:20:00Z","v":2137,"vw":93.33632},{"c":93.48,"h":93.48,"l":93.2843,"n":39,"o":93.2843,"t":"2026-10-21T17:25:00Z","v":1409,"vw":93.380604},{"c":93.55,"h":93.55,"l":93.479,"n":21,"o":93.48,"t":"2026-10-21T17:30:00Z","v":774,"vw":93.49725},{"c":93.57,"h":93.57,"l":93.56,"n":22,"o":93.57,"t":"2026-10-21T17:35:00Z","v":578,"vw":93.568},{"c":93.46,"h":93.57,"l":93.46,"n":57,"o":93.57,"t":"2026-10-21T17:40:00Z","v":2491,"vw":93.505858},{"c":93.4475,"h":93.4475,"l":93.4475,"n":12,"o":93.4475,"t":"2026-10-21T17:45:00Z","v":177,"vw":93.4475},{"c":93.485,"h":93.53,"l":93.4,"n":27,"o":93.445,"t":"2026-10-21T17:50:00Z","v":1435,"vw":93.456243},{"c":93.41,"h":93.53,"l":93.395,"n":68,"o":93.5299,"t":"2026-10-21T17:55:00Z","v":3186,"vw":93.480119},{"c":93.42,"h":93.48,"l":93.41,"n":40,"o":93.41,"t":"2026-10-21T18:00:00Z","v":1517,"vw":93.438179},{"c":93.54,"h":93.54,"l":93.38,"n":64,"o":93.445,"t":"2026-10-21T18:05:00Z","v":2173,"vw":93.4329},{"c":93.739,"h":93.74,"l":93.57,"n":72,"o":93.57,"t":"2026-10-21T18:10:00Z","v":2056,"vw":93.701874},{"c":93.75,"h":93.94,"l":93.74,"n":87,"o":93.74,"t":"2026-10-21T18:15:00Z","v":4531,"vw":93.841927},{"c":93.71,"h":93.77,"l":93.71,"n":48,"o":93.77,"t":"2026-10-21T18:20:00Z","v":2782,"vw":93.735326},{"c":93.759,"h":93.76,"l":93.75,"n":20,"o":93.76,"t":"2026-10-21T18:25:00Z","v":1098,"vw":93.758286},{"c":93.8951,"h":94.03,"l":93.76,"n":53,"o":93.76,"t":"2026-10-21T18:30:00Z","v":3118,"vw":93.842677},{"c":94.03,"h":94.03,"l":93.96,"n":23,"o":93.96,"t":"2026-10-21T18:35:00Z","v":681,"vw":94.0075},{"c":94.03,"h":94.03,"l":93.895,"n":41,"o":94.03,"t":"2026-10-21T18:40:00Z","v":1349,"vw":93.978243},{"c":93.76,"h":94.02,"l":93.75,"n":145,"o":93.895,"t":"2026-10-21T18:45:00Z","v":4532,"vw":93.836916},{"c":93.61,"h":93.95,"l":93.475,"n":52,"o":93.95,"t":"2026-10-21T18:50:00Z","v":2859,"vw":93.59015},{"c":93.3,"h":93.55,"l":93.29,"n":55,"o":93.52,"t":"2026-10-21T18:55:00Z","v":3120,"vw":93.373668},{"c":93.17,"h":93.29,"l":92.97,"n":58,"o":93.29,"t":"2026-10-21T19:00:00Z","v":3136,"vw":93.172546},{"c":93.37,"h":93.38,"l":93.165,"n":37,"o":93.165,"t":"2026-10-21T19:05:00Z","v":2320,"vw":93.212236},{"c":93.28,"h":93.34,"l":93.165,"n":112,"o":93.34,"t":"2026-10-21T19:10:00Z","v":6129,"vw":93.299782},{"c":93.34,"h":93.34,"l":93.24,"n":106,"o":93.29,"t":"2026-10-21T19:15:00Z","v":4290,"vw":93.310852},{"c":93.265,"h":93.36,"l":93.22,"n":101,"o":93.34,"t":"2026-10-21T19:20:00Z","v":5922,"vw":93.268796},{"c":93.63,"h":93.63,"l":93.35,"n":213,"o":93.36,"t":"2026-10-21T19:25:00Z","v":8706,"vw":93.472338},{"c":93.435,"h":93.71,"l":93.435,"n":106,"o":93.71,"t":"2026-10-21T19:30:00Z","v":4984,"vw":93.572476},{"c":93.59,"h":93.6,"l":93.43,"n":48,"o":93.43,"t":"2026-10-21T19:35:00Z","v":1708,"vw":93.504286},{"c":93.33,"h":93.435,"l":93.31,"n":105,"o":93.435,"t":"2026-10-21T19:40:00Z","v":2995,"vw":93.374654},{"c":93.4275,"h":93.715,"l":93.41,"n":232,"o":93.41,"t":"2026-10-21T19:45:00Z","v":13666,"vw":93.530933},{"c":93.42,"h":93.53,"l":93.36,"n":192,"o":93.415,"t":"2026-10-21T19:50:00Z","v":9864,"vw":93.423359},{"c":93.61,"h":93.61,"l":93.34,"n":661,"o":93.46,"t":"2026-10-21T19:55:00Z","v":36176,"vw":93.465157},{"c":93.51,"h":93.51,"l":93.51,"n":12,"o":93.51,"t":"2026-10-21T20:00:00Z","v":13521,"vw":93.51},{"c":93.51,"h":93.51,"l":93.51,"n":4,"o":93.51,"t":"2026-10-22T08:15:00Z","v":300,"vw":93.51},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-22T10:30:00Z","v":247,"vw":93},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-10-22T10:35:00Z","v":1073,"vw":93},{"c":93.2,"h":93.3,"l":92.31,"n":420,"o":92.84,"t":"2026-10-22T13:30:00Z","v":101101,"vw":92.801981},{"c":93.05,"h":93.05,"l":92.765,"n":8,"o":93.01,"t":"2026-10-22T13:35:00Z","v":470,"vw":92.941667},{"c":92.43,"h":92.89,"l":92.34,"n":279,"o":92.655,"t":"2026-10-22T13:40:00Z","v":35395,"vw":92.598204},{"c":92.4,"h":92.585,"l":92.35,"n":197,"o":92.455,"t":"2026-10-22T13:45:00Z","v":15589,"vw":92.485802},{"c":92.15,"h":92.28,"l":91.9,"n":276,"o":92.275,"t":"2026-10-22T13:50:00Z","v":24411,"vw":92.102703},{"c":91.66,"h":92.33,"l":91.54,"n":547,"o":92.24,"t":"2026-10-22T13:55:00Z","v":67821,"vw":91.84265},{"c":91.83,"h":92.02,"l":91.67,"n":156,"o":91.67,"t":"2026-10-22T14:00:00Z","v":9564,"vw":91.842175},{"c":91.7,"h":91.91,"l":91.595,"n":70,"o":91.905,"t":"2026-10-22T14:05:00Z","v":8855,"vw":91.748473},{"c":91.69,"h":91.74,"l":91.69,"n":28,"o":91.74,"t":"2026-10-22T14:10:00Z","v":1301,"vw":91.697692},{"c":91.27,"h":91.76,"l":91.18,"n":175,"o":91.76,"t":"2026-10-22T14:15:00Z","v":12437,"vw":91.550687},{"c":90.95,"h":91.43,"l":90.81,"n":447,"o":91.43,"t":"2026-10-22T14:20:00Z","v":20474,"vw":90.995216},{"c":90.7,"h":91.07,"l":90.31,"n":273,"o":91.07,"t":"2026-10-22T14:25:00Z","v":18570,"vw":90.706578},{"c":91,"h":91.075,"l":90.42,"n":225,"o":90.635,"t":"2026-10-22T14:30:00Z","v":14445,"vw":90.657191},{"c":91.28,"h":91.28,"l":90.94,"n":43,"o":90.94,"t":"2026-10-22T14:35:00Z","v":1751,"vw":91.084776},{"c":91.65,"h":91.8,"l":91.28,"n":68,"o":91.3,"t":"2026-10-22T14:40:00Z","v":3339,"vw":91.475173},{"c":91.49,"h":91.66,"l":91.49,"n":28,"o":91.65,"t":"2026-10-22T14:45:00Z","v":1430,"vw":91.601784},{"c":91.77,"h":91.8,"l":91.61,"n":19,"o":91.61,"t":"2026-10-22T14:50:00Z","v":853,"vw":91.724},{"c":91.65,"h":91.86,"l":91.49,"n":99,"o":91.81,"t":"2026-10-22T14:55:00Z","v":4073,"vw":91.657502},{"c":91.58,"h":91.67,"l":91.47,"n":76,"o":91.61,"t":"2026-10-22T15:05:00Z","v":5040,"vw":91.544279},{"c":91.5,"h":91.6399,"l":91.47,"n":38,"o":91.6399,"t":"2026-10-22T15:10:00Z","v":2292,"vw":91.520213},{"c":91.68,"h":91.69,"l":91.51,"n":72,"o":91.52,"t":"2026-10-22T15:15:00Z","v":5277,"vw":91.576948},{"c":91.696,"h":91.76,"l":91.696,"n":15,"o":91.75,"t":"2026-10-22T15:20:00Z","v":652,"vw":91.738824},{"c":91.6456,"h":91.86,"l":91.64,"n":13,"o":91.86,"t":"2026-10-22T15:25:00Z","v":414,"vw":91.7152},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-22T15:30:00Z","v":104,"vw":91.5},{"c":91.5504,"h":91.64,"l":91.25,"n":180,"o":91.43,"t":"2026-10-22T15:35:00Z","v":16579,"vw":91.465101},{"c":91.45,"h":91.54,"l":91.45,"n":63,"o":91.54,"t":"2026-10-22T15:40:00Z","v":3307,"vw":91.513747},{"c":91.83,"h":91.83,"l":91.52,"n":50,"o":91.52,"t":"2026-10-22T15:45:00Z","v":1977,"vw":91.630439},{"c":91.94,"h":91.94,"l":91.81,"n":15,"o":91.81,"t":"2026-10-22T15:50:00Z","v":695,"vw":91.88},{"c":91.98,"h":92.11,"l":91.98,"n":106,"o":92.01,"t":"2026-10-22T15:55:00Z","v":6037,"vw":92.019283},{"c":91.99,"h":91.995,"l":91.97,"n":14,"o":91.99,"t":"2026-10-22T16:05:00Z","v":1026,"vw":91.986471},{"c":91.945,"h":91.965,"l":91.9,"n":25,"o":91.94,"t":"2026-10-22T16:10:00Z","v":1509,"vw":91.939584},{"c":91.945,"h":91.945,"l":91.945,"n":4,"o":91.945,"t":"2026-10-22T16:15:00Z","v":221,"vw":91.945},{"c":92.11,"h":92.18,"l":92.04,"n":46,"o":92.04,"t":"2026-10-22T16:20:00Z","v":2504,"vw":92.112351},{"c":91.465,"h":91.96,"l":91.44,"n":149,"o":91.9,"t":"2026-10-22T16:25:00Z","v":8610,"vw":91.598076},{"c":91.7,"h":91.73,"l":91.465,"n":57,"o":91.465,"t":"2026-10-22T16:30:00Z","v":2279,"vw":91.604027},{"c":91.7,"h":91.705,"l":91.69,"n":13,"o":91.6975,"t":"2026-10-22T16:35:00Z","v":518,"vw":91.698125},{"c":91.425,"h":91.695,"l":91.265,"n":45,"o":91.695,"t":"2026-10-22T16:40:00Z","v":2683,"vw":91.506067},{"c":91.45,"h":91.45,"l":91.25,"n":30,"o":91.255,"t":"2026-10-22T16:45:00Z","v":1105,"vw":91.308333},{"c":91.58,"h":91.58,"l":91.33,"n":62,"o":91.33,"t":"2026-10-22T16:50:00Z","v":2498,"vw":91.436841},{"c":91.81,"h":91.81,"l":91.58,"n":53,"o":91.58,"t":"2026-10-22T16:55:00Z","v":2553,"vw":91.669499},{"c":91.735,"h":91.84,"l":91.68,"n":70,"o":91.84,"t":"2026-10-22T17:00:00Z","v":5140,"vw":91.737226},{"c":91.73,"h":91.73,"l":91.66,"n":7,"o":91.7,"t":"2026-10-22T17:05:00Z","v":898,"vw":91.703228},{"c":91.505,"h":91.69,"l":91.428,"n":189,"o":91.63,"t":"2026-10-22T17:10:00Z","v":16373,"vw":91.527387},{"c":91.36,"h":91.42,"l":91.36,"n":24,"o":91.42,"t":"2026-10-22T17:15:00Z","v":1903,"vw":91.400056},{"c":91.42,"h":91.46,"l":91.3375,"n":69,"o":91.4,"t":"2026-10-22T17:20:00Z","v":4452,"vw":91.408487},{"c":91.63,"h":91.63,"l":91.45,"n":62,"o":91.45,"t":"2026-10-22T17:25:00Z","v":2651,"vw":91.522524},{"c":91.79,"h":91.83,"l":91.55,"n":68,"o":91.56,"t":"2026-10-22T17:30:00Z","v":4762,"vw":91.655763},{"c":91.685,"h":91.815,"l":91.67,"n":32,"o":91.815,"t":"2026-10-22T17:35:00Z","v":1601,"vw":91.727409},{"c":91.625,"h":91.64,"l":91.58,"n":25,"o":91.5804,"t":"2026-10-22T17:40:00Z","v":1007,"vw":91.616802},{"c":91.62,"h":91.69,"l":91.62,"n":22,"o":91.65,"t":"2026-10-22T17:45:00Z","v":1031,"vw":91.647014},{"c":91.53,"h":91.64,"l":91.53,"n":55,"o":91.61,"t":"2026-10-22T17:50:00Z","v":3222,"vw":91.586067},{"c":91.325,"h":91.54,"l":91.23,"n":190,"o":91.53,"t":"2026-10-22T17:55:00Z","v":15939,"vw":91.406148},{"c":91.155,"h":91.33,"l":91.155,"n":58,"o":91.32,"t":"2026-10-22T18:00:00Z","v":3475,"vw":91.24766},{"c":91.23,"h":91.27,"l":91.09,"n":141,"o":91.09,"t":"2026-10-22T18:05:00Z","v":6273,"vw":91.215058},{"c":90.695,"h":91.27,"l":90.615,"n":558,"o":91.25,"t":"2026-10-22T18:10:00Z","v":43804,"vw":90.896985},{"c":91.14,"h":91.145,"l":90.685,"n":197,"o":90.74,"t":"2026-10-22T18:15:00Z","v":12330,"vw":90.999079},{"c":91.145,"h":91.29,"l":90.96,"n":167,"o":91.16,"t":"2026-10-22T18:20:00Z","v":13232,"vw":91.15174},{"c":90.9,"h":91.1425,"l":90.69,"n":92,"o":91.1425,"t":"2026-10-22T18:25:00Z","v":7085,"vw":90.938531},{"c":90.815,"h":90.96,"l":90.64,"n":410,"o":90.895,"t":"2026-10-22T18:30:00Z","v":50476,"vw":90.845818},{"c":90.835,"h":90.835,"l":90.815,"n":17,"o":90.815,"t":"2026-10-22T18:35:00Z","v":658,"vw":90.831},{"c":90.8275,"h":90.89,"l":90.75,"n":60,"o":90.85,"t":"2026-10-22T18:40:00Z","v":5368,"vw":90.842584},{"c":90.82,"h":90.86,"l":90.7,"n":112,"o":90.85,"t":"2026-10-22T18:45:00Z","v":13544,"vw":90.819231},{"c":90.9,"h":90.9,"l":90.7301,"n":47,"o":90.81,"t":"2026-10-22T18:50:00Z","v":2101,"vw":90.845717},{"c":90.9,"h":91.1,"l":90.9,"n":188,"o":90.9,"t":"2026-10-22T18:55:00Z","v":16859,"vw":90.962916},{"c":90.735,"h":90.905,"l":90.66,"n":99,"o":90.9,"t":"2026-10-22T19:00:00Z","v":9921,"vw":90.785409},{"c":90.955,"h":91.01,"l":90.83,"n":58,"o":90.83,"t":"2026-10-22T19:05:00Z","v":3542,"vw":90.899331},{"c":91.06,"h":91.07,"l":90.95,"n":54,"o":91.04,"t":"2026-10-22T19:10:00Z","v":3087,"vw":91.019321},{"c":91.0075,"h":91.1,"l":90.97,"n":98,"o":91.06,"t":"2026-10-22T19:15:00Z","v":5882,"vw":91.031178},{"c":91.15,"h":91.19,"l":90.95,"n":77,"o":90.95,"t":"2026-10-22T19:20:00Z","v":5109,"vw":91.053929},{"c":90.88,"h":91.22,"l":90.88,"n":81,"o":91.16,"t":"2026-10-22T19:25:00Z","v":9758,"vw":91.049065},{"c":90.775,"h":91,"l":90.54,"n":245,"o":90.94,"t":"2026-10-22T19:30:00Z","v":27156,"vw":90.817114},{"c":90.775,"h":90.85,"l":90.77,"n":51,"o":90.82,"t":"2026-10-22T19:35:00Z","v":3232,"vw":90.778501},{"c":90.6,"h":90.775,"l":90.6,"n":107,"o":90.775,"t":"2026-10-22T19:40:00Z","v":7857,"vw":90.740062},{"c":90.45,"h":90.95,"l":90.45,"n":454,"o":90.685,"t":"2026-10-22T19:45:00Z","v":70703,"vw":90.807319},{"c":90.59,"h":90.59,"l":90.17,"n":360,"o":90.41,"t":"2026-10-22T19:50:00Z","v":23252,"vw":90.437175},{"c":90.46,"h":90.7,"l":90.28,"n":781,"o":90.635,"t":"2026-10-22T19:55:00Z","v":64281,"vw":90.469467},{"c":90.53,"h":90.53,"l":90.53,"n":14,"o":90.53,"t":"2026-10-22T20:00:00Z","v":18615,"vw":90.53}],"history":[{"c":110.95,"h":116.84,"l":108.75,"n":8324,"o":116.84,"t":"2024-10-21T04:00:00Z","v":373024,"vw":111.990055},{"c":112.73,"h":112.98,"l":109.645,"n":3988,"o":111.18,"t":"2024-10-22T04:00:00Z","v":166131,"vw":111.694828},{"c":110,"h":114.2,"l":109.75,"n":4438,"o":112.56,"t":"2024-10-23T04:00:00Z","v":180727,"vw":111.506041},{"c":110.22,"h":110.9,"l":107.61,"n":4472,"o":110.01,"t":"2024-10-24T04:00:00Z","v":175905,"vw":109.072135},{"c":108.44,"h":111.25,"l":107.76,"n":4337,"o":111.07,"t":"2024-10-25T04:00:00Z","v":201643,"vw":109.189457},{"c":111.61,"h":112.47,"l":109.32,"n":3009,"o":109.32,"t":"2024-10-28T04:00:00Z","v":114621,"vw":111.619873},{"c":109,"h":111.29,"l":109,"n":3468,"o":110.75,"t":"2024-10-29T04:00:00Z","v":128034,"vw":110.000992},{"c":113.67,"h":113.9,"l":108.55,"n":4477,"o":109.19,"t":"2024-10-30T04:00:00Z","v":195004,"vw":112.538192},{"c":110.14,"h":113.66,"l":110,"n":4557,"o":112.16,"t":"2024-10-31T04:00:00Z","v":227653,"vw":111.695869},{"c":108.83,"h":113.35,"l":108.575,"n":4801,"o":112.94,"t":"2024-11-01T04:00:00Z","v":226041,"vw":110.449036},{"c":110.11,"h":111.3,"l":108.04,"n":5568,"o":110,"t":"2024-11-04T05:00:00Z","v":195971,"vw":109.774071},{"c":111,"h":112.79,"l":110.25,"n":2834,"o":110.25,"t":"2024-11-05T05:00:00Z","v":85055,"vw":111.521314},{"c":115.54,"h":116.5492,"l":110.32,"n":4326,"o":111,"t":"2024-11-06T05:00:00Z","v":241581,"vw":114.223033},{"c":112.9,"h":115.78,"l":112.775,"n":3955,"o":115.54,"t":"2024-11-07T05:00:00Z","v":162961,"vw":113.785007},{"c":110.88,"h":113.0594,"l":109.33,"n":5420,"o":113,"t":"2024-11-08T05:00:00Z","v":201401,"vw":111.078579},{"c":112.09,"h":113.13,"l":110.1,"n":6169,"o":110.9,"t":"2024-11-11T05:00:00Z","v":323645,"vw":112.031722},{"c":113.85,"h":114,"l":111.2239,"n":3577,"o":111.79,"t":"2024-11-12T05:00:00Z","v":144834,"vw":112.99257},{"c":112.52,"h":114.98,"l":112,"n":4830,"o":113.5,"t":"2024-11-13T05:00:00Z","v":239360,"vw":113.164473},{"c":110.24,"h":112.5,"l":110.1,"n":3793,"o":112.5,"t":"2024-11-14T05:00:00Z","v":192235,"vw":111.477669},{"c":109.98,"h":111.85,"l":109.87,"n":3624,"o":111.33,"t":"2024-11-15T05:00:00Z","v":128374,"vw":110.305219},{"c":110.21,"h":111.0692,"l":108.64,"n":3652,"o":110.15,"t":"2024-11-18T05:00:00Z","v":201772,"vw":109.955302},{"c":109.8,"h":111,"l":108.5,"n":4984,"o":110.2,"t":"2024-11-19T05:00:00Z","v":249626,"vw":109.519222},{"c":106.17,"h":109.75,"l":106,"n":4686,"o":108.7,"t":"2024-11-20T05:00:00Z","v":247751,"vw":107.541631},{"c":103.83,"h":106.3,"l":102.23,"n":5667,"o":106.3,"t":"2024-11-21T05:00:00Z","v":278869,"vw":104.040996},{"c":104,"h":105.4765,"l":102.51,"n":5368,"o":105.01,"t":"2024-11-22T05:00:00Z","v":248214,"vw":103.748015},{"c":106.19,"h":107.81,"l":104.37,"n":4696,"o":104.37,"t":"2024-11-25T05:00:00Z","v":184511,"vw":106.148954},{"c":109.62,"h":109.62,"l":105.2762,"n":3794,"o":106.04,"t":"2024-11-26T05:00:00Z","v":159636,"vw":108.420092},{"c":108.74,"h":110.8332,"l":107.51,"n":3112,"o":109.67,"t":"2024-11-27T05:00:00Z","v":120665,"vw":108.554098},{"c":106.4,"h":110.05,"l":106.4,"n":2913,"o":109.11,"t":"2024-11-29T05:00:00Z","v":124952,"vw":107.966861},{"c":106.17,"h":108.115,"l":105.62,"n":5317,"o":105.9,"t":"2024-12-02T05:00:00Z","v":261895,"vw":106.6314},{"c":105.02,"h":107.1311,"l":103.97,"n":5315,"o":105.62,"t":"2024-12-03T05:00:00Z","v":278172,"vw":105.617876},{"c":109.44,"h":110,"l":103.5,"n":3807,"o":105.05,"t":"2024-12-04T05:00:00Z","v":184392,"vw":107.867204},{"c":108.68,"h":110.145,"l":107.53,"n":3203,"o":109.36,"t":"2024-12-05T05:00:00Z","v":137670,"vw":108.819881},{"c":110.06,"h":112.105,"l":108.98,"n":3740,"o":109.1,"t":"2024-12-06T05:00:00Z","v":169350,"vw":110.440193},{"c":110.37,"h":113.55,"l":109.72,"n":5894,"o":112.5,"t":"2024-12-09T05:00:00Z","v":375417,"vw":111.809791},{"c":108.91,"h":111.275,"l":108.27,"n":4044,"o":110.76,"t":"2024-12-10T05:00:00Z","v":142987,"vw":109.407207},{"c":107.53,"h":109,"l":106.9,"n":3952,"o":109,"t":"2024-12-11T05:00:00Z","v":107128,"vw":107.669864},{"c":107.08,"h":108.2648,"l":105.56,"n":3757,"o":107.78,"t":"2024-12-12T05:00:00Z","v":147945,"vw":106.932678},{"c":106,"h":109,"l":105.81,"n":3482,"o":108.19,"t":"2024-12-13T05:00:00Z","v":181577,"vw":106.411721},{"c":103.22,"h":106.64,"l":103.19,"n":3634,"o":106,"t":"2024-12-16T05:00:00Z","v":155952,"vw":104.904036},{"c":102.5,"h":103.7,"l":100.67,"n":4863,"o":103,"t":"2024-12-17T05:00:00Z","v":212437,"vw":102.549764},{"c":97.08,"h":102.8,"l":96.86,"n":7342,"o":102.8,"t":"2024-12-18T05:00:00Z","v":326874,"vw":99.593157},{"c":97.76,"h":100.47,"l":97.51,"n":7130,"o":99.72,"t":"2024-12-19T05:00:00Z","v":292839,"vw":98.795499},{"c":98.7,"h":99.98,"l":98.05,"n":4126,"o":98.84,"t":"2024-12-20T05:00:00Z","v":351530,"vw":98.923836},{"c":97.82,"h":99,"l":97.18,"n":3490,"o":98.89,"t":"2024-12-23T05:00:00Z","v":134192,"vw":97.847835},{"c":98.23,"h":99.16,"l":97.66,"n":1890,"o":97.66,"t":"2024-12-24T05:00:00Z","v":174331,"vw":98.165387},{"c":98.25,"h":99.46,"l":97.82,"n":3885,"o":98,"t":"2024-12-26T05:00:00Z","v":170477,"vw":98.468947},{"c":96.71,"h":98.4,"l":96.41,"n":4498,"o":98.39,"t":"2024-12-27T05:00:00Z","v":231769,"vw":96.982531},{"c":96,"h":97.74,"l":95.2,"n":5356,"o":96.9,"t":"2024-12-30T05:00:00Z","v":269673,"vw":96.113704},{"c":94.71,"h":96.34,"l":94.45,"n":4167,"o":96.34,"t":"2024-12-31T05:00:00Z","v":191055,"vw":95.10057},{"c":99.6,"h":99.6,"l":94.88,"n":5323,"o":95.93,"t":"2025-01-02T05:00:00Z","v":190900,"vw":97.899281},{"c":98.87,"h":100.56,"l":98,"n":2307,"o":99.75,"t":"2025-01-03T05:00:00Z","v":69081,"vw":99.094834},{"c":97.69,"h":100.54,"l":96.1,"n":3442,"o":99.7,"t":"2025-01-06T05:00:00Z","v":149767,"vw":97.613033},{"c":95.51,"h":98.41,"l":94.36,"n":4236,"o":97.7,"t":"2025-01-07T05:00:00Z","v":194420,"vw":96.032646},{"c":95.7,"h":96.21,"l":95,"n":2872,"o":95.1,"t":"2025-01-08T05:00:00Z","v":96268,"vw":95.530452},{"c":91.63,"h":97.64,"l":91.36,"n":6166,"o":96,"t":"2025-01-10T05:00:00Z","v":278584,"vw":92.516435},{"c":91.5,"h":91.91,"l":86.24,"n":6614,"o":91.57,"t":"2025-01-13T05:00:00Z","v":417699,"vw":89.961153},{"c":90.42,"h":92.8,"l":89.29,"n":4903,"o":92.8,"t":"2025-01-14T05:00:00Z","v":245121,"vw":90.610814},{"c":92,"h":92.85,"l":90.23,"n":4626,"o":90.54,"t":"2025-01-15T05:00:00Z","v":245442,"vw":91.915077},{"c":91.83,"h":92.1,"l":90.71,"n":3454,"o":92.1,"t":"2025-01-16T05:00:00Z","v":145917,"vw":91.538732},{"c":92.87,"h":94,"l":91.52,"n":3885,"o":92.25,"t":"2025-01-17T05:00:00Z","v":166525,"vw":92.887931},{"c":95.53,"h":98.6,"l":93.33,"n":5059,"o":96.54,"t":"2025-01-21T05:00:00Z","v":287688,"vw":95.347929},{"c":94.78,"h":98.29,"l":94.1,"n":4532,"o":95.92,"t":"2025-01-22T05:00:00Z","v":251161,"vw":95.996655},{"c":95.69,"h":96.43,"l":94.1428,"n":4541,"o":94.78,"t":"2025-01-23T05:00:00Z","v":209763,"vw":95.444072},{"c":94.74,"h":97.36,"l":94.51,"n":4121,"o":96.23,"t":"2025-01-24T05:00:00Z","v":185161,"vw":95.670217},{"c":96.88,"h":97.21,"l":93.22,"n":5106,"o":94.44,"t":"2025-01-27T05:00:00Z","v":328621,"vw":95.383933},{"c":97.85,"h":98,"l":95.7,"n":2757,"o":96.48,"t":"2025-01-28T05:00:00Z","v":110894,"vw":97.194141},{"c":96.78,"h":97.937,"l":96.22,"n":4707,"o":97.04,"t":"2025-01-29T05:00:00Z","v":230451,"vw":97.135276},{"c":97.79,"h":99.364,"l":97,"n":4427,"o":97,"t":"2025-01-30T05:00:00Z","v":155390,"vw":98.201571},{"c":95.1,"h":98.19,"l":93.84,"n":6031,"o":98.19,"t":"2025-01-31T05:00:00Z","v":266772,"vw":95.679987},{"c":95.67,"h":95.67,"l":92.5101,"n":3973,"o":92.75,"t":"2025-02-03T05:00:00Z","v":252863,"vw":94.731057},{"c":97.5,"h":97.55,"l":94.78,"n":4200,"o":94.78,"t":"2025-02-04T05:00:00Z","v":179911,"vw":96.688986},{"c":97.68,"h":98.8,"l":96.63,"n":5622,"o":97.37,"t":"2025-02-05T05:00:00Z","v":328497,"vw":98.127171},{"c":98,"h":99.99,"l":97.28,"n":5627,"o":98.6,"t":"2025-02-06T05:00:00Z","v":271937,"vw":98.315095},{"c":97.04,"h":99.19,"l":96.76,"n":4003,"o":98.02,"t":"2025-02-07T05:00:00Z","v":171504,"vw":98.02154},{"c":96.84,"h":98.5,"l":96.38,"n":4730,"o":98.5,"t":"2025-02-10T05:00:00Z","v":270321,"vw":97.155195},{"c":95.49,"h":96.79,"l":94.25,"n":5956,"o":96,"t":"2025-02-11T05:00:00Z","v":381388,"vw":95.31034},{"c":102.62,"h":103.93,"l":95.67,"n":6981,"o":95.67,"t":"2025-02-12T05:00:00Z","v":379167,"vw":100.061567},{"c":109.23,"h":109.8,"l":103.36,"n":10572,"o":103.5,"t":"2025-02-13T05:00:00Z","v":492057,"vw":107.690711},{"c":109.19,"h":111,"l":108.505,"n":7914,"o":110.4,"t":"2025-02-14T05:00:00Z","v":470445,"vw":109.700356},{"c":109.65,"h":111.45,"l":108.9775,"n":8170,"o":109.9,"t":"2025-02-18T05:00:00Z","v":497388,"vw":109.79756},{"c":104.22,"h":109.27,"l":103.32,"n":7760,"o":109.27,"t":"2025-02-19T05:00:00Z","v":462717,"vw":104.847496},{"c":104,"h":105.92,"l":102.88,"n":6100,"o":104.65,"t":"2025-02-20T05:00:00Z","v":558052,"vw":103.965117},{"c":102.15,"h":105.4,"l":100.615,"n":5907,"o":104.56,"t":"2025-02-21T05:00:00Z","v":272558,"vw":102.982966},{"c":103,"h":105.8,"l":98.655,"n":10675,"o":104.2,"t":"2025-02-24T05:00:00Z","v":610464,"vw":101.580434},{"c":103.13,"h":105,"l":101.92,"n":8684,"o":105,"t":"2025-02-25T05:00:00Z","v":483519,"vw":102.970114},{"c":103.33,"h":103.74,"l":101,"n":5179,"o":102.52,"t":"2025-02-26T05:00:00Z","v":278574,"vw":102.755701},{"c":103.88,"h":104.9956,"l":101.52,"n":5855,"o":103.33,"t":"2025-02-27T05:00:00Z","v":426215,"vw":103.041587},{"c":104.74,"h":104.97,"l":101.51,"n":7185,"o":102.82,"t":"2025-02-28T05:00:00Z","v":464035,"vw":103.888131},{"c":103.1,"h":105.85,"l":102,"n":9958,"o":105,"t":"2025-03-03T05:00:00Z","v":757774,"vw":103.384391},{"c":102.79,"h":103.92,"l":99.91,"n":7519,"o":101.07,"t":"2025-03-04T05:00:00Z","v":389361,"vw":102.119995},{"c":102.27,"h":105,"l":100.2,"n":5008,"o":103,"t":"2025-03-05T05:00:00Z","v":223512,"vw":102.413318},{"c":100.82,"h":102.52,"l":98.67,"n":5323,"o":100.98,"t":"2025-03-06T05:00:00Z","v":245760,"vw":100.980203},{"c":101.53,"h":101.53,"l":97.15,"n":7209,"o":100.07,"t":"2025-03-07T05:00:00Z","v":394007,"vw":99.187566},{"c":97.5,"h":99.9642,"l":96.4502,"n":9499,"o":99.85,"t":"2025-03-10T04:00:00Z","v":532089,"vw":98.031294},{"c":97.59,"h":98.76,"l":96.45,"n":7262,"o":97.51,"t":"2025-03-11T04:00:00Z","v":640852,"vw":97.466485},{"c":95.17,"h":98.9467,"l":95.115,"n":8221,"o":98.15,"t":"2025-03-12T04:00:00Z","v":536535,"vw":96.354256},{"c":94.99,"h":97.79,"l":94.89,"n":5491,"o":95.36,"t":"2025-03-13T04:00:00Z","v":282225,"vw":96.261562},{"c":95.62,"h":97.21,"l":95.39,"n":4542,"o":97,"t":"2025-03-14T04:00:00Z","v":247693,"vw":96.240093},{"c":99.59,"h":99.92,"l":95.91,"n":7431,"o":95.91,"t":"2025-03-17T04:00:00Z","v":620021,"vw":97.373394},{"c":96.94,"h":99.59,"l":96.71,"n":3860,"o":99.59,"t":"2025-03-18T04:00:00Z","v":184360,"vw":97.857731},{"c":96.305,"h":97.225,"l":95.41,"n":6610,"o":96.15,"t":"2025-03-19T04:00:00Z","v":353881,"vw":96.359931},{"c":95.81,"h":98.11,"l":95.61,"n":3438,"o":97.12,"t":"2025-03-20T04:00:00Z","v":141138,"vw":96.679782},{"c":94.98,"h":96.44,"l":93.83,"n":5357,"o":95.85,"t":"2025-03-21T04:00:00Z","v":292051,"vw":94.85462},{"c":96.4,"h":98.464,"l":95.33,"n":4238,"o":96.1,"t":"2025-03-24T04:00:00Z","v":198281,"vw":96.514283},{"c":96.26,"h":96.875,"l":95.05,"n":5066,"o":96.44,"t":"2025-03-25T04:00:00Z","v":212869,"vw":95.819035},{"c":94.255,"h":96.37,"l":93.81,"n":4395,"o":96,"t":"2025-03-26T04:00:00Z","v":166697,"vw":94.765529},{"c":92.81,"h":95.68,"l":92.6914,"n":3551,"o":93.9,"t":"2025-03-27T04:00:00Z","v":178692,"vw":94.295058},{"c":94.04,"h":95.01,"l":92.01,"n":4937,"o":92.81,"t":"2025-03-28T04:00:00Z","v":332377,"vw":93.758674},{"c":92.85,"h":93.65,"l":91.33,"n":5408,"o":92.77,"t":"2025-03-31T04:00:00Z","v":307043,"vw":92.538925},{"c":94.33,"h":95.08,"l":92.5793,"n":4492,"o":92.8,"t":"2025-04-01T04:00:00Z","v":222607,"vw":94.466643},{"c":94.54,"h":94.935,"l":93.1,"n":4000,"o":93.1,"t":"2025-04-02T04:00:00Z","v":166855,"vw":94.213193},{"c":90.43,"h":93.707,"l":90.41,"n":6826,"o":91.47,"t":"2025-04-03T04:00:00Z","v":314795,"vw":91.778823},{"c":83.12,"h":86.35,"l":81.96,"n":8464,"o":86.13,"t":"2025-04-04T04:00:00Z","v":374239,"vw":84.019605},{"c":83.28,"h":85.9,"l":79.99,"n":9626,"o":82.11,"t":"2025-04-07T04:00:00Z","v":470634,"vw":83.153146},{"c":81.23,"h":87.47,"l":79.78,"n":10515,"o":86.5,"t":"2025-04-08T04:00:00Z","v":843415,"vw":82.024291},{"c":88.4,"h":88.88,"l":77.8,"n":9127,"o":80.775,"t":"2025-04-09T04:00:00Z","v":680718,"vw":82.632166},{"c":83.38,"h":87.9,"l":82.3,"n":8232,"o":86.24,"t":"2025-04-10T04:00:00Z","v":355932,"vw":83.859857},{"c":83.95,"h":84.75,"l":81.53,"n":5468,"o":83.73,"t":"2025-04-11T04:00:00Z","v":255525,"vw":82.945423},{"c":86.17,"h":87.67,"l":85.1,"n":4269,"o":86.74,"t":"2025-04-14T04:00:00Z","v":235073,"vw":86.105496},{"c":86.25,"h":88,"l":85.6,"n":3338,"o":86.86,"t":"2025-04-15T04:00:00Z","v":414295,"vw":86.650924},{"c":82.59,"h":86.01,"l":82.1,"n":5188,"o":86,"t":"2025-04-16T04:00:00Z","v":258120,"vw":84.389505},{"c":85.58,"h":85.785,"l":83.1,"n":5731,"o":83.4,"t":"2025-04-17T04:00:00Z","v":329281,"vw":84.432353},{"c":82.02,"h":85.39,"l":81.47,"n":3888,"o":85.18,"t":"2025-04-21T04:00:00Z","v":171018,"vw":82.07814},{"c":84.92,"h":85.94,"l":83.1,"n":4213,"o":84.46,"t":"2025-04-22T04:00:00Z","v":198067,"vw":84.270313},{"c":88.37,"h":90.42,"l":86.045,"n":7348,"o":86.63,"t":"2025-04-23T04:00:00Z","v":321160,"vw":88.906569},{"c":88.38,"h":90,"l":88.05,"n":3651,"o":88.5,"t":"2025-04-24T04:00:00Z","v":145923,"vw":88.503067},{"c":89.66,"h":91.83,"l":89.03,"n":4477,"o":89.38,"t":"2025-04-25T04:00:00Z","v":239654,"vw":89.766789},{"c":89.26,"h":91.43,"l":88.02,"n":4902,"o":90.94,"t":"2025-04-28T04:00:00Z","v":283372,"vw":89.842315},{"c":88.22,"h":89.71,"l":87.4,"n":3215,"o":88,"t":"2025-04-29T04:00:00Z","v":190068,"vw":88.299851},{"c":87.89,"h":88.365,"l":85.64,"n":3550,"o":86.88,"t":"2025-04-30T04:00:00Z","v":189639,"vw":87.325097},{"c":89.15,"h":90.19,"l":87.58,"n":4028,"o":88.52,"t":"2025-05-01T04:00:00Z","v":255755,"vw":89.15247},{"c":90.26,"h":90.615,"l":89.5929,"n":3000,"o":89.6,"t":"2025-05-02T04:00:00Z","v":125945,"vw":90.139462},{"c":90.36,"h":91.76,"l":89.83,"n":3768,"o":90.61,"t":"2025-05-05T04:00:00Z","v":135391,"vw":90.387637},{"c":89.19,"h":90.63,"l":88.72,"n":4823,"o":90.4,"t":"2025-05-06T04:00:00Z","v":193737,"vw":89.590099},{"c":90.86,"h":91.3,"l":88.865,"n":5945,"o":88.98,"t":"2025-05-07T04:00:00Z","v":280394,"vw":90.698896},{"c":92.15,"h":92.92,"l":90.51,"n":6044,"o":92,"t":"2025-05-08T04:00:00Z","v":294556,"vw":91.936555},{"c":90.11,"h":94.3499,"l":90.05,"n":5236,"o":93.01,"t":"2025-05-09T04:00:00Z","v":277368,"vw":91.568789},{"c":83.2,"h":88.39,"l":80.6,"n":18573,"o":87.7,"t":"2025-05-12T04:00:00Z","v":993857,"vw":83.302472},{"c":80.74,"h":85.82,"l":80.43,"n":13917,"o":85.25,"t":"2025-05-13T04:00:00Z","v":673027,"vw":81.801272},{"c":82.05,"h":83,"l":80.88,"n":8095,"o":81.24,"t":"2025-05-14T04:00:00Z","v":592188,"vw":81.901586},{"c":82.04,"h":83.0999,"l":80.92,"n":5382,"o":81.76,"t":"2025-05-15T04:00:00Z","v":257509,"vw":81.96448},{"c":83.42,"h":84.2472,"l":82,"n":5915,"o":82.57,"t":"2025-05-16T04:00:00Z","v":315827,"vw":83.30208},{"c":85.51,"h":86.43,"l":83,"n":5095,"o":83,"t":"2025-05-19T04:00:00Z","v":272995,"vw":84.984026},{"c":82.3,"h":85.8445,"l":82,"n":5793,"o":85.56,"t":"2025-05-20T04:00:00Z","v":517842,"vw":83.127186},{"c":80.85,"h":82.79,"l":80.335,"n":4069,"o":82.3,"t":"2025-05-21T04:00:00Z","v":224869,"vw":81.394077},{"c":80.91,"h":82.43,"l":80.4,"n":5005,"o":81.3,"t":"2025-05-22T04:00:00Z","v":314630,"vw":80.972559},{"c":80.69,"h":81.49,"l":80.4,"n":2874,"o":80.78,"t":"2025-05-23T04:00:00Z","v":155994,"vw":80.83371},{"c":82.51,"h":82.71,"l":80.3241,"n":5038,"o":81.09,"t":"2025-05-27T04:00:00Z","v":250061,"vw":81.873404},{"c":81.76,"h":84.6,"l":81.5145,"n":4321,"o":83.2,"t":"2025-05-28T04:00:00Z","v":207432,"vw":82.718754},{"c":81.19,"h":82.18,"l":81.09,"n":5481,"o":81.91,"t":"2025-05-29T04:00:00Z","v":267313,"vw":81.425858},{"c":79.765,"h":81.54,"l":78.59,"n":7256,"o":81,"t":"2025-05-30T04:00:00Z","v":418924,"vw":79.996211},{"c":82.795,"h":82.865,"l":79.11,"n":6081,"o":79.93,"t":"2025-06-02T04:00:00Z","v":187276,"vw":81.607943},{"c":82.56,"h":83,"l":81.38,"n":4147,"o":82.78,"t":"2025-06-03T04:00:00Z","v":143670,"vw":82.438092},{"c":83.06,"h":84.62,"l":83.01,"n":3283,"o":83.05,"t":"2025-06-04T04:00:00Z","v":139368,"vw":83.661089},{"c":84.79,"h":85.1,"l":83.01,"n":3865,"o":83.2,"t":"2025-06-05T04:00:00Z","v":199341,"vw":84.557805},{"c":85.93,"h":86.32,"l":84.425,"n":4219,"o":85.68,"t":"2025-06-06T04:00:00Z","v":223160,"vw":85.438729},{"c":85.62,"h":87.35,"l":85.3367,"n":4266,"o":86.53,"t":"2025-06-09T04:00:00Z","v":251553,"vw":86.06477},{"c":87.26,"h":88.33,"l":85.0156,"n":5456,"o":85.72,"t":"2025-06-10T04:00:00Z","v":284702,"vw":86.802639},{"c":87.03,"h":87.89,"l":85.905,"n":5000,"o":87.89,"t":"2025-06-11T04:00:00Z","v":238570,"vw":86.871878},{"c":88.22,"h":88.8,"l":86.32,"n":5005,"o":86.81,"t":"2025-06-12T04:00:00Z","v":396592,"vw":87.557482},{"c":86.03,"h":87.7208,"l":85.795,"n":3331,"o":86.77,"t":"2025-06-13T04:00:00Z","v":201340,"vw":86.619741},{"c":86.4,"h":87.6162,"l":85,"n":3899,"o":86.26,"t":"2025-06-16T04:00:00Z","v":145332,"vw":86.509},{"c":84.965,"h":86.35,"l":83.5,"n":5357,"o":85.19,"t":"2025-06-17T04:00:00Z","v":267774,"vw":85.118032},{"c":82.95,"h":86.05,"l":82.91,"n":6611,"o":85.01,"t":"2025-06-18T04:00:00Z","v":425245,"vw":84.926497},{"c":81.2,"h":83.565,"l":79.66,"n":8895,"o":83.06,"t":"2025-06-20T04:00:00Z","v":610867,"vw":81.402631},{"c":79.72,"h":81.94,"l":78.84,"n":6880,"o":80.85,"t":"2025-06-23T04:00:00Z","v":367210,"vw":80.134069},{"c":81.54,"h":82.2,"l":80.5,"n":6095,"o":81.12,"t":"2025-06-24T04:00:00Z","v":350725,"vw":81.428204},{"c":82.14,"h":82.9192,"l":82,"n":5728,"o":82.1,"t":"2025-06-25T04:00:00Z","v":311559,"vw":82.38388},{"c":83.61,"h":84.28,"l":82,"n":4353,"o":82.165,"t":"2025-06-26T04:00:00Z","v":326059,"vw":82.842647},{"c":86.17,"h":86.28,"l":84.03,"n":7131,"o":84.26,"t":"2025-06-27T04:00:00Z","v":382540,"vw":85.38861},{"c":84.89,"h":86.12,"l":83.01,"n":5933,"o":86.01,"t":"2025-06-30T04:00:00Z","v":260654,"vw":84.632066},{"c":84.43,"h":85.0879,"l":83.24,"n":5056,"o":84.5,"t":"2025-07-01T04:00:00Z","v":270408,"vw":84.204328},{"c":84.38,"h":85.74,"l":84.21,"n":3859,"o":84.75,"t":"2025-07-02T04:00:00Z","v":159496,"vw":84.959412},{"c":84.64,"h":85.282,"l":83.74,"n":2396,"o":84.9,"t":"2025-07-03T04:00:00Z","v":119258,"vw":84.492855},{"c":82.5,"h":84.67,"l":82.47,"n":5489,"o":84.6,"t":"2025-07-07T04:00:00Z","v":234550,"vw":83.393168},{"c":83.58,"h":84.17,"l":81.42,"n":7198,"o":82.82,"t":"2025-07-08T04:00:00Z","v":488203,"vw":82.859805},{"c":82.845,"h":84.43,"l":82.449,"n":4792,"o":83.81,"t":"2025-07-09T04:00:00Z","v":192248,"vw":83.299984},{"c":83.37,"h":84,"l":82,"n":4008,"o":82.99,"t":"2025-07-10T04:00:00Z","v":221998,"vw":82.726187},{"c":81.47,"h":83.2,"l":80.85,"n":3898,"o":83.2,"t":"2025-07-11T04:00:00Z","v":171014,"vw":81.537568},{"c":80.87,"h":82.14,"l":80.6126,"n":3673,"o":81.64,"t":"2025-07-14T04:00:00Z","v":190001,"vw":81.044789},{"c":84.08,"h":85.46,"l":81.37,"n":9455,"o":81.37,"t":"2025-07-15T04:00:00Z","v":637745,"vw":83.559628},{"c":85.02,"h":86.57,"l":83.9326,"n":4865,"o":85.29,"t":"2025-07-16T04:00:00Z","v":213480,"vw":84.915029},{"c":86.63,"h":86.92,"l":85,"n":4192,"o":85,"t":"2025-07-17T04:00:00Z","v":194912,"vw":85.916577},{"c":85.955,"h":87.25,"l":85.52,"n":4837,"o":87,"t":"2025-07-18T04:00:00Z","v":178737,"vw":86.303299},{"c":87.8,"h":89.9,"l":86.77,"n":5945,"o":86.85,"t":"2025-07-21T04:00:00Z","v":222581,"vw":88.282221},{"c":87.44,"h":89.24,"l":86.52,"n":5777,"o":88.26,"t":"2025-07-22T04:00:00Z","v":232140,"vw":87.378406},{"c":89.1,"h":89.315,"l":87.4401,"n":3791,"o":88.2,"t":"2025-07-23T04:00:00Z","v":146985,"vw":88.783512},{"c":85.68,"h":88.9,"l":85.57,"n":4812,"o":88.81,"t":"2025-07-24T04:00:00Z","v":249491,"vw":87.625728},{"c":85,"h":86.65,"l":85,"n":3204,"o":86.57,"t":"2025-07-25T04:00:00Z","v":123587,"vw":85.377914},{"c":85.895,"h":86.725,"l":85,"n":5313,"o":85.36,"t":"2025-07-28T04:00:00Z","v":190756,"vw":85.96164},{"c":85.96,"h":87.26,"l":85.24,"n":6323,"o":85.91,"t":"2025-07-29T04:00:00Z","v":308958,"vw":86.215108},{"c":81.98,"h":85.725,"l":81.22,"n":10392,"o":85.66,"t":"2025-07-30T04:00:00Z","v":498381,"vw":82.700981},{"c":78.9,"h":82.9,"l":78.825,"n":10740,"o":82.35,"t":"2025-07-31T04:00:00Z","v":623173,"vw":80.101882},{"c":76.16,"h":79.032,"l":75.9,"n":9817,"o":78.97,"t":"2025-08-01T04:00:00Z","v":468963,"vw":76.934767},{"c":86.67,"h":86.8,"l":81,"n":13201,"o":83.51,"t":"2025-08-04T04:00:00Z","v":688236,"vw":84.777112},{"c":89.11,"h":89.5,"l":85.78,"n":8241,"o":87.45,"t":"2025-08-05T04:00:00Z","v":395463,"vw":87.995104},{"c":88.77,"h":88.97,"l":87.08,"n":6480,"o":88.79,"t":"2025-08-06T04:00:00Z","v":326077,"vw":88.447578},{"c":91.77,"h":91.86,"l":88.55,"n":8870,"o":88.75,"t":"2025-08-07T04:00:00Z","v":612007,"vw":90.102867},{"c":94.96,"h":95.92,"l":90.6476,"n":11170,"o":91.31,"t":"2025-08-08T04:00:00Z","v":599125,"vw":94.333204},{"c":95.83,"h":97.3,"l":93.947,"n":10135,"o":94.81,"t":"2025-08-11T04:00:00Z","v":481213,"vw":96.245913},{"c":97.17,"h":97.83,"l":94.5242,"n":6433,"o":96.16,"t":"2025-08-12T04:00:00Z","v":312276,"vw":96.643426},{"c":97.71,"h":99.2,"l":96.834,"n":5949,"o":97.76,"t":"2025-08-13T04:00:00Z","v":266070,"vw":97.877311},{"c":95.91,"h":97.15,"l":95.125,"n":4366,"o":96.88,"t":"2025-08-14T04:00:00Z","v":264412,"vw":96.178431},{"c":95.24,"h":96.42,"l":94.95,"n":4664,"o":95.35,"t":"2025-08-15T04:00:00Z","v":204847,"vw":95.570098},{"c":93.67,"h":95.7725,"l":93.5,"n":6002,"o":95,"t":"2025-08-18T04:00:00Z","v":391853,"vw":94.685937},{"c":94.07,"h":95.6237,"l":92.3,"n":6074,"o":94,"t":"2025-08-19T04:00:00Z","v":244878,"vw":94.068727},{"c":90.31,"h":93.024,"l":90.1,"n":5747,"o":92.73,"t":"2025-08-20T04:00:00Z","v":242662,"vw":91.225026},{"c":91.38,"h":91.6331,"l":89.79,"n":4672,"o":90.5,"t":"2025-08-21T04:00:00Z","v":174204,"vw":90.686791},{"c":92.54,"h":92.9238,"l":90.37,"n":3956,"o":91.39,"t":"2025-08-22T04:00:00Z","v":145137,"vw":92.340297},{"c":92.52,"h":93.715,"l":91.9,"n":3374,"o":92.54,"t":"2025-08-25T04:00:00Z","v":116729,"vw":92.639767},{"c":91.33,"h":93.265,"l":91.33,"n":5980,"o":92.45,"t":"2025-08-26T04:00:00Z","v":483866,"vw":92.22495},{"c":92.48,"h":92.49,"l":90.44,"n":4726,"o":91.6,"t":"2025-08-27T04:00:00Z","v":210396,"vw":91.725452},{"c":93,"h":93.6,"l":91.63,"n":5427,"o":92.96,"t":"2025-08-28T04:00:00Z","v":263761,"vw":92.995874},{"c":93.96,"h":94.19,"l":91.725,"n":4027,"o":92.8,"t":"2025-08-29T04:00:00Z","v":179619,"vw":93.491548},{"c":91.01,"h":93.405,"l":90.5,"n":8132,"o":92.88,"t":"2025-09-02T04:00:00Z","v":537194,"vw":91.84217},{"c":90.17,"h":92.18,"l":88.91,"n":5172,"o":91.81,"t":"2025-09-03T04:00:00Z","v":238652,"vw":90.188523},{"c":91.09,"h":91.54,"l":89.25,"n":3135,"o":89.53,"t":"2025-09-04T04:00:00Z","v":155276,"vw":90.764764},{"c":88.63,"h":92.135,"l":88.5,"n":5082,"o":91.19,"t":"2025-09-05T04:00:00Z","v":275602,"vw":89.743457},{"c":86.96,"h":89.4439,"l":86.69,"n":5759,"o":88.88,"t":"2025-09-08T04:00:00Z","v":285005,"vw":87.586154},{"c":87.24,"h":87.7,"l":86.32,"n":5902,"o":87.05,"t":"2025-09-09T04:00:00Z","v":304545,"vw":86.990419},{"c":85.06,"h":85.495,"l":83.005,"n":14838,"o":84.25,"t":"2025-09-10T04:00:00Z","v":864250,"vw":84.361268},{"c":84.91,"h":86.4978,"l":84.38,"n":8896,"o":85.25,"t":"2025-09-11T04:00:00Z","v":630815,"vw":85.33727},{"c":84.41,"h":86,"l":84,"n":4687,"o":85.33,"t":"2025-09-12T04:00:00Z","v":265897,"vw":84.566911},{"c":84.61,"h":85.5,"l":84.135,"n":4821,"o":85.02,"t":"2025-09-15T04:00:00Z","v":299667,"vw":84.660131},{"c":84.73,"h":85.75,"l":84,"n":6285,"o":85,"t":"2025-09-16T04:00:00Z","v":460435,"vw":84.798897},{"c":89.14,"h":90.28,"l":85.01,"n":7693,"o":85.5,"t":"2025-09-17T04:00:00Z","v":408246,"vw":88.392295},{"c":90.08,"h":92.99,"l":89.6,"n":10209,"o":90.1,"t":"2025-09-18T04:00:00Z","v":628507,"vw":91.220146},{"c":88,"h":90.1,"l":87.73,"n":6118,"o":90.08,"t":"2025-09-19T04:00:00Z","v":254290,"vw":88.443508},{"c":86.26,"h":87.11,"l":85,"n":9441,"o":87.11,"t":"2025-09-22T04:00:00Z","v":641147,"vw":85.985194},{"c":84.555,"h":87.15,"l":84.3,"n":6631,"o":86.46,"t":"2025-09-23T04:00:00Z","v":405237,"vw":85.523967},{"c":84.38,"h":85.255,"l":83.86,"n":7134,"o":84.7,"t":"2025-09-24T04:00:00Z","v":491258,"vw":84.492344},{"c":84,"h":84.965,"l":83.17,"n":4700,"o":84,"t":"2025-09-25T04:00:00Z","v":260067,"vw":84.113599},{"c":84,"h":85.02,"l":83.75,"n":4822,"o":84.24,"t":"2025-09-26T04:00:00Z","v":410486,"vw":84.040503},{"c":81.82,"h":85,"l":81.68,"n":7406,"o":85,"t":"2025-09-29T04:00:00Z","v":492242,"vw":82.905243},{"c":81.68,"h":82.77,"l":81.26,"n":7570,"o":82.12,"t":"2025-09-30T04:00:00Z","v":572098,"vw":81.79905},{"c":79.6,"h":82.95,"l":79.48,"n":11020,"o":82,"t":"2025-10-01T04:00:00Z","v":725058,"vw":80.466169},{"c":79.08,"h":80.5,"l":78.89,"n":9561,"o":80,"t":"2025-10-02T04:00:00Z","v":716044,"vw":79.595759},{"c":79.98,"h":80.65,"l":79.3,"n":8473,"o":80.16,"t":"2025-10-03T04:00:00Z","v":632169,"vw":79.858476},{"c":77.61,"h":80.7,"l":77.5,"n":9264,"o":80.38,"t":"2025-10-06T04:00:00Z","v":527635,"vw":78.30498},{"c":76.85,"h":78.5,"l":76.7,"n":11458,"o":78.38,"t":"2025-10-07T04:00:00Z","v":963107,"vw":76.961717},{"c":77.24,"h":78.94,"l":76.19,"n":15896,"o":78.255,"t":"2025-10-08T04:00:00Z","v":2219698,"vw":78.159311},{"c":75.7,"h":77.78,"l":75.4,"n":13276,"o":77.24,"t":"2025-10-09T04:00:00Z","v":1120760,"vw":76.53253},{"c":73.72,"h":76.4224,"l":73.345,"n":11985,"o":76,"t":"2025-10-10T04:00:00Z","v":723232,"vw":74.89362},{"c":75.18,"h":75.56,"l":73.81,"n":9988,"o":74.5,"t":"2025-10-13T04:00:00Z","v":670273,"vw":75.058351},{"c":74.36,"h":75.25,"l":74.07,"n":8086,"o":75,"t":"2025-10-14T04:00:00Z","v":571930,"vw":74.676953},{"c":74.595,"h":75.82,"l":73.99,"n":10712,"o":75.5,"t":"2025-10-15T04:00:00Z","v":1627474,"vw":74.795495},{"c":73.92,"h":75.81,"l":72.22,"n":12079,"o":75.31,"t":"2025-10-16T04:00:00Z","v":1128452,"vw":73.216515},{"c":73.32,"h":75.2799,"l":73.13,"n":9730,"o":73.25,"t":"2025-10-17T04:00:00Z","v":825130,"vw":73.931896},{"c":74.85,"h":75.53,"l":73.8,"n":6723,"o":74,"t":"2025-10-20T04:00:00Z","v":619968,"vw":74.696851},{"c":74.58,"h":75.077,"l":73.38,"n":8426,"o":74.56,"t":"2025-10-21T04:00:00Z","v":527690,"vw":74.431006},{"c":74.59,"h":75.26,"l":73.912,"n":8490,"o":74.29,"t":"2025-10-22T04:00:00Z","v":476145,"vw":74.627859},{"c":74.52,"h":75.35,"l":73.66,"n":5518,"o":74.08,"t":"2025-10-23T04:00:00Z","v":313992,"vw":74.522113},{"c":75.1,"h":76.56,"l":75.02,"n":7932,"o":75.05,"t":"2025-10-24T04:00:00Z","v":385890,"vw":75.473775},{"c":76.8,"h":77.25,"l":76.3101,"n":8180,"o":77.05,"t":"2025-10-27T04:00:00Z","v":628161,"vw":76.833306},{"c":74.97,"h":77.368,"l":74.85,"n":10689,"o":76.73,"t":"2025-10-28T04:00:00Z","v":702162,"vw":76.18732},{"c":75,"h":76.39,"l":74.355,"n":9792,"o":75.465,"t":"2025-10-29T04:00:00Z","v":659214,"vw":75.496252},{"c":73.01,"h":75.44,"l":72.925,"n":6190,"o":75.2,"t":"2025-10-30T04:00:00Z","v":337574,"vw":74.111494},{"c":74.79,"h":75.12,"l":73.16,"n":7224,"o":73.5,"t":"2025-10-31T04:00:00Z","v":494653,"vw":74.312452},{"c":75.06,"h":76.1151,"l":74.85,"n":6174,"o":75,"t":"2025-11-03T05:00:00Z","v":330773,"vw":75.276763},{"c":73.49,"h":75.06,"l":73.42,"n":7543,"o":74.67,"t":"2025-11-04T05:00:00Z","v":518653,"vw":74.101252},{"c":73.63,"h":74.35,"l":72.5,"n":9055,"o":73.49,"t":"2025-11-05T05:00:00Z","v":478826,"vw":73.596269},{"c":71.78,"h":74.59,"l":71.58,"n":8623,"o":73.82,"t":"2025-11-06T05:00:00Z","v":486538,"vw":72.27592},{"c":71.29,"h":72.11,"l":70.61,"n":10865,"o":71.7,"t":"2025-11-07T05:00:00Z","v":698753,"vw":71.296004},{"c":73.65,"h":77,"l":72.895,"n":14046,"o":74.26,"t":"2025-11-10T05:00:00Z","v":892579,"vw":74.799987},{"c":75,"h":76.5657,"l":73.25,"n":6729,"o":74.27,"t":"2025-11-11T05:00:00Z","v":345970,"vw":75.086288},{"c":75.09,"h":76.985,"l":74.7,"n":6878,"o":75.12,"t":"2025-11-12T05:00:00Z","v":495302,"vw":75.468548},{"c":74.65,"h":75.532,"l":73.65,"n":10668,"o":75.05,"t":"2025-11-13T05:00:00Z","v":805152,"vw":74.676592},{"c":73.76,"h":74.54,"l":72.8,"n":6991,"o":73.65,"t":"2025-11-14T05:00:00Z","v":407111,"vw":73.772372},{"c":72.58,"h":74.036,"l":71.88,"n":7875,"o":73,"t":"2025-11-17T05:00:00Z","v":512497,"vw":72.830658},{"c":72.81,"h":73.1973,"l":72.12,"n":6402,"o":72.5,"t":"2025-11-18T05:00:00Z","v":371638,"vw":72.741087},{"c":72.795,"h":73.36,"l":71.58,"n":9114,"o":72.65,"t":"2025-11-19T05:00:00Z","v":560403,"vw":72.320331},{"c":71.44,"h":74.66,"l":71.16,"n":12784,"o":74,"t":"2025-11-20T05:00:00Z","v":942623,"vw":71.892143},{"c":70.89,"h":71.79,"l":70.625,"n":9796,"o":71,"t":"2025-11-21T05:00:00Z","v":619591,"vw":71.169134},{"c":71.77,"h":72.36,"l":70.64,"n":8093,"o":71.04,"t":"2025-11-24T05:00:00Z","v":741597,"vw":71.662338},{"c":74.44,"h":74.74,"l":72.01,"n":7177,"o":72.01,"t":"2025-11-25T05:00:00Z","v":584824,"vw":73.823283},{"c":74,"h":75.57,"l":73.96,"n":8281,"o":74.98,"t":"2025-11-26T05:00:00Z","v":689864,"vw":74.879813},{"c":77.31,"h":78.7,"l":74.56,"n":8513,"o":75.22,"t":"2025-11-28T05:00:00Z","v":612524,"vw":77.277692},{"c":77.16,"h":79.5699,"l":76.705,"n":8400,"o":77.5,"t":"2025-12-01T05:00:00Z","v":567354,"vw":78.179121},{"c":77.36,"h":78.6,"l":77,"n":8724,"o":77.41,"t":"2025-12-02T05:00:00Z","v":530311,"vw":77.930908},{"c":78.07,"h":78.63,"l":77.1,"n":5440,"o":77.56,"t":"2025-12-03T05:00:00Z","v":246921,"vw":77.884526},{"c":77.14,"h":79,"l":76.91,"n":5044,"o":78.06,"t":"2025-12-04T05:00:00Z","v":247406,"vw":77.285213},{"c":76.42,"h":77.8755,"l":76.17,"n":5863,"o":77.13,"t":"2025-12-05T05:00:00Z","v":402869,"vw":76.729669},{"c":74.43,"h":76.925,"l":74.19,"n":6201,"o":76.36,"t":"2025-12-08T05:00:00Z","v":345372,"vw":74.816533},{"c":73.51,"h":74.56,"l":73.11,"n":7554,"o":74.43,"t":"2025-12-09T05:00:00Z","v":476819,"vw":73.696181},{"c":75.33,"h":76.035,"l":73.51,"n":6908,"o":73.52,"t":"2025-12-10T05:00:00Z","v":450638,"vw":74.973352},{"c":76.77,"h":77.61,"l":74.695,"n":7999,"o":75.73,"t":"2025-12-11T05:00:00Z","v":645384,"vw":76.299456},{"c":76.67,"h":77.77,"l":75.99,"n":7416,"o":76.21,"t":"2025-12-12T05:00:00Z","v":565316,"vw":76.990286},{"c":76.435,"h":76.8,"l":74.98,"n":7610,"o":76.8,"t":"2025-12-15T05:00:00Z","v":505893,"vw":75.748097},{"c":77.89,"h":77.94,"l":75.505,"n":7476,"o":75.56,"t":"2025-12-16T05:00:00Z","v":568252,"vw":77.362736},{"c":78.805,"h":80.02,"l":77.79,"n":8671,"o":77.98,"t":"2025-12-17T05:00:00Z","v":572290,"vw":78.866419},{"c":78.33,"h":80.65,"l":78.25,"n":7038,"o":78.81,"t":"2025-12-18T05:00:00Z","v":405091,"vw":79.455845},{"c":77.55,"h":79.03,"l":77.52,"n":4396,"o":78.79,"t":"2025-12-19T05:00:00Z","v":287656,"vw":77.926983},{"c":78.69,"h":79.46,"l":78.2,"n":5185,"o":78.88,"t":"2025-12-22T05:00:00Z","v":357734,"vw":78.879216},{"c":78.36,"h":79.91,"l":77.54,"n":4201,"o":79.91,"t":"2025-12-23T05:00:00Z","v":233742,"vw":78.469611},{"c":78.41,"h":79.4,"l":77.805,"n":1747,"o":78.79,"t":"2025-12-24T05:00:00Z","v":119316,"vw":78.375554},{"c":78.65,"h":79.39,"l":78.33,"n":4651,"o":79.05,"t":"2025-12-26T05:00:00Z","v":221366,"vw":78.708249},{"c":79.08,"h":79.45,"l":78,"n":6799,"o":78.68,"t":"2025-12-29T05:00:00Z","v":410931,"vw":79.02578},{"c":79.05,"h":79.33,"l":78.02,"n":6753,"o":78.66,"t":"2025-12-30T05:00:00Z","v":502575,"vw":79.034437},{"c":78.13,"h":79.435,"l":78.1,"n":4658,"o":79,"t":"2025-12-31T05:00:00Z","v":311048,"vw":78.8171},{"c":77.54,"h":79.1,"l":77,"n":6645,"o":78.96,"t":"2026-01-02T05:00:00Z","v":423389,"vw":77.765041},{"c":78.69,"h":79.05,"l":76.62,"n":6641,"o":77.35,"t":"2026-01-05T05:00:00Z","v":425904,"vw":78.02946},{"c":83.3,"h":83.45,"l":79,"n":7315,"o":79.7,"t":"2026-01-06T05:00:00Z","v":482912,"vw":81.645363},{"c":84.17,"h":84.755,"l":82.05,"n":8290,"o":84.25,"t":"2026-01-07T05:00:00Z","v":478283,"vw":83.767648},{"c":83.67,"h":84.18,"l":80.6,"n":6784,"o":83.04,"t":"2026-01-08T05:00:00Z","v":377475,"vw":82.876307},{"c":81.84,"h":84.27,"l":81.84,"n":6665,"o":83.66,"t":"2026-01-09T05:00:00Z","v":343857,"vw":82.935037},{"c":80.11,"h":82.1087,"l":79.98,"n":7650,"o":80.88,"t":"2026-01-12T05:00:00Z","v":656321,"vw":80.85927},{"c":78.44,"h":81.1,"l":78.35,"n":7665,"o":80.5,"t":"2026-01-13T05:00:00Z","v":477367,"vw":78.842261},{"c":80.38,"h":80.99,"l":78.88,"n":6433,"o":78.88,"t":"2026-01-14T05:00:00Z","v":293187,"vw":80.09283},{"c":78.95,"h":81.58,"l":78.33,"n":6857,"o":81.05,"t":"2026-01-15T05:00:00Z","v":391335,"vw":79.402786},{"c":79.45,"h":79.47,"l":78.1101,"n":5991,"o":78.57,"t":"2026-01-16T05:00:00Z","v":298595,"vw":79.053999},{"c":77.4,"h":78.851,"l":76.39,"n":7871,"o":78.32,"t":"2026-01-20T05:00:00Z","v":432698,"vw":77.699752},{"c":76.03,"h":78.25,"l":73.78,"n":10064,"o":77.68,"t":"2026-01-21T05:00:00Z","v":744949,"vw":75.726707},{"c":78.17,"h":78.625,"l":76.2,"n":7340,"o":76.2,"t":"2026-01-22T05:00:00Z","v":406645,"vw":77.963378},{"c":78.75,"h":79.07,"l":77.8,"n":5159,"o":78.66,"t":"2026-01-23T05:00:00Z","v":301220,"vw":78.365061},{"c":78.69,"h":79.67,"l":77.3,"n":6215,"o":78.56,"t":"2026-01-26T05:00:00Z","v":486443,"vw":79.037599},{"c":78.3,"h":79.69,"l":76.5,"n":7535,"o":79.69,"t":"2026-01-27T05:00:00Z","v":564290,"vw":78.600132},{"c":80.46,"h":80.993,"l":79.17,"n":6580,"o":79.89,"t":"2026-01-28T05:00:00Z","v":411350,"vw":80.101707},{"c":78.78,"h":80.824,"l":78.13,"n":6664,"o":80.42,"t":"2026-01-29T05:00:00Z","v":437138,"vw":79.193942},{"c":76.17,"h":79.97,"l":75.8,"n":9987,"o":78.8,"t":"2026-01-30T05:00:00Z","v":587273,"vw":77.289059},{"c":76.3,"h":76.54,"l":73.51,"n":7867,"o":75,"t":"2026-02-02T05:00:00Z","v":532599,"vw":75.270864},{"c":76.075,"h":76.74,"l":74.61,"n":7072,"o":75.66,"t":"2026-02-03T05:00:00Z","v":461792,"vw":75.669244},{"c":76.205,"h":76.745,"l":73.5,"n":7750,"o":76.03,"t":"2026-02-04T05:00:00Z","v":471303,"vw":75.353093},{"c":74.16,"h":76.79,"l":73.51,"n":6969,"o":76.31,"t":"2026-02-05T05:00:00Z","v":496522,"vw":74.444566},{"c":73.79,"h":75.9699,"l":73.33,"n":8239,"o":74.4,"t":"2026-02-06T05:00:00Z","v":580674,"vw":74.012933},{"c":76.36,"h":76.52,"l":73.5,"n":9910,"o":74.01,"t":"2026-02-09T05:00:00Z","v":654583,"vw":75.100792},{"c":76.41,"h":77.99,"l":75.855,"n":4033,"o":76.61,"t":"2026-02-10T05:00:00Z","v":166617,"vw":76.788013},{"c":74.75,"h":78.8,"l":74,"n":7995,"o":77.14,"t":"2026-02-11T05:00:00Z","v":521318,"vw":74.818178},{"c":72.92,"h":76,"l":72.41,"n":7976,"o":75,"t":"2026-02-12T05:00:00Z","v":514374,"vw":74.120542},{"c":73.3,"h":74.05,"l":72.33,"n":7441,"o":73.6,"t":"2026-02-13T05:00:00Z","v":420302,"vw":73.123958},{"c":72.1,"h":73.28,"l":71.5,"n":9162,"o":73.07,"t":"2026-02-17T05:00:00Z","v":579335,"vw":72.276261},{"c":74.61,"h":75.15,"l":72.9,"n":5941,"o":72.9,"t":"2026-02-18T05:00:00Z","v":380082,"vw":74.350073},{"c":73.88,"h":74.63,"l":72.79,"n":4544,"o":74.61,"t":"2026-02-19T05:00:00Z","v":292412,"vw":73.643686},{"c":73.2,"h":73.84,"l":72.285,"n":6457,"o":73.5,"t":"2026-02-20T05:00:00Z","v":400168,"vw":73.150891},{"c":71.75,"h":74.49,"l":71.57,"n":7979,"o":73.46,"t":"2026-02-23T05:00:00Z","v":551321,"vw":72.619909},{"c":71.99,"h":72.7272,"l":71.45,"n":6806,"o":72.03,"t":"2026-02-24T05:00:00Z","v":445447,"vw":72.098608},{"c":72.61,"h":73.66,"l":70.405,"n":7414,"o":73.66,"t":"2026-02-25T05:00:00Z","v":527365,"vw":72.143371},{"c":71.29,"h":73.845,"l":70.76,"n":9026,"o":72.9,"t":"2026-02-26T05:00:00Z","v":572437,"vw":71.766072},{"c":70.59,"h":71.62,"l":70.05,"n":9934,"o":71.3,"t":"2026-02-27T05:00:00Z","v":600384,"vw":70.596074},{"c":78,"h":78.67,"l":71.5,"n":15763,"o":71.6634,"t":"2026-03-02T05:00:00Z","v":1258766,"vw":76.706073},{"c":74.71,"h":77.4,"l":73.9,"n":10764,"o":75,"t":"2026-03-03T05:00:00Z","v":670987,"vw":74.911349},{"c":73.11,"h":75.705,"l":72.54,"n":11724,"o":75.2,"t":"2026-03-04T05:00:00Z","v":786514,"vw":73.676235},{"c":74.64,"h":74.8,"l":72.13,"n":14226,"o":72.8,"t":"2026-03-05T05:00:00Z","v":981961,"vw":73.447475},{"c":74.2,"h":75.74,"l":73.08,"n":10897,"o":73.34,"t":"2026-03-06T05:00:00Z","v":821649,"vw":74.267226},{"c":73.1,"h":74.05,"l":70.896,"n":11776,"o":72.87,"t":"2026-03-09T04:00:00Z","v":862165,"vw":72.693667},{"c":74.07,"h":75.2,"l":72.8801,"n":10801,"o":74,"t":"2026-03-10T04:00:00Z","v":773755,"vw":73.890042},{"c":73.17,"h":74.03,"l":72.6401,"n":7530,"o":73.31,"t":"2026-03-11T04:00:00Z","v":420915,"vw":73.253666},{"c":71.12,"h":73.375,"l":70.69,"n":11705,"o":72.92,"t":"2026-03-12T04:00:00Z","v":858611,"vw":71.304071},{"c":68.84,"h":72.5,"l":68.59,"n":10891,"o":71.49,"t":"2026-03-13T04:00:00Z","v":711653,"vw":70.123532},{"c":71.72,"h":71.94,"l":69.1,"n":12653,"o":69.1,"t":"2026-03-16T04:00:00Z","v":817227,"vw":71.28507},{"c":73.51,"h":73.735,"l":71.6,"n":7231,"o":71.6,"t":"2026-03-17T04:00:00Z","v":551308,"vw":73.247215},{"c":73.075,"h":73.5,"l":71.34,"n":7125,"o":73.1,"t":"2026-03-18T04:00:00Z","v":411144,"vw":72.911629},{"c":73.01,"h":73.89,"l":71.7,"n":10974,"o":72.2,"t":"2026-03-19T04:00:00Z","v":613862,"vw":72.847134},{"c":72.17,"h":73.5,"l":72.09,"n":9036,"o":73.38,"t":"2026-03-20T04:00:00Z","v":711663,"vw":72.785598},{"c":73.7,"h":74.4,"l":71.23,"n":6268,"o":72.05,"t":"2026-03-23T04:00:00Z","v":506170,"vw":73.152848},{"c":72.53,"h":73.1,"l":71.7,"n":6753,"o":72.8,"t":"2026-03-24T04:00:00Z","v":396179,"vw":72.462523},{"c":74.77,"h":76.41,"l":72.59,"n":10555,"o":72.95,"t":"2026-03-25T04:00:00Z","v":636988,"vw":75.516588},{"c":74.16,"h":75.61,"l":73.32,"n":6669,"o":74.5,"t":"2026-03-26T04:00:00Z","v":426238,"vw":74.716998},{"c":70.87,"h":73.81,"l":70.41,"n":7871,"o":73.81,"t":"2026-03-27T04:00:00Z","v":520848,"vw":71.647802},{"c":72.22,"h":72.84,"l":70.5,"n":8625,"o":71.05,"t":"2026-03-30T04:00:00Z","v":468383,"vw":71.834672},{"c":74.07,"h":74.76,"l":72.22,"n":7866,"o":72.5,"t":"2026-03-31T04:00:00Z","v":403133,"vw":73.431403},{"c":73.43,"h":74.455,"l":72.22,"n":7270,"o":74.3,"t":"2026-04-01T04:00:00Z","v":380871,"vw":73.272206},{"c":74.55,"h":75,"l":72.27,"n":4872,"o":72.7,"t":"2026-04-02T04:00:00Z","v":342563,"vw":73.982165},{"c":75.65,"h":76.3,"l":73.7,"n":6295,"o":74.5,"t":"2026-04-06T04:00:00Z","v":409997,"vw":75.418683},{"c":74.35,"h":75.2,"l":73.71,"n":7640,"o":74.83,"t":"2026-04-07T04:00:00Z","v":502717,"vw":74.368187},{"c":76.4,"h":79.47,"l":76.2,"n":7818,"o":77.74,"t":"2026-04-08T04:00:00Z","v":459269,"vw":77.582572},{"c":75.54,"h":77.05,"l":74.275,"n":5237,"o":76.4,"t":"2026-04-09T04:00:00Z","v":316335,"vw":75.204356},{"c":74.89,"h":75.42,"l":74.04,"n":6186,"o":74.92,"t":"2026-04-10T04:00:00Z","v":268810,"vw":75.01072},{"c":79.54,"h":79.57,"l":74.59,"n":6950,"o":74.89,"t":"2026-04-13T04:00:00Z","v":449872,"vw":77.550437},{"c":82.34,"h":82.8,"l":79.7174,"n":8754,"o":80,"t":"2026-04-14T04:00:00Z","v":692904,"vw":82.03773},{"c":82.12,"h":82.97,"l":80.88,"n":6557,"o":81.59,"t":"2026-04-15T04:00:00Z","v":385989,"vw":82.382893},{"c":81.23,"h":81.92,"l":80.43,"n":6843,"o":81.38,"t":"2026-04-16T04:00:00Z","v":420858,"vw":81.194585},{"c":84.91,"h":85.338,"l":81.23,"n":8937,"o":81.23,"t":"2026-04-17T04:00:00Z","v":612513,"vw":84.104973},{"c":91.81,"h":97.33,"l":86.71,"n":24912,"o":87.01,"t":"2026-04-20T04:00:00Z","v":1819750,"vw":93.022566},{"c":88.9,"h":92.3,"l":88.702,"n":10361,"o":91,"t":"2026-04-21T04:00:00Z","v":499861,"vw":89.923462},{"c":86.4,"h":89.5,"l":86.155,"n":8984,"o":89.5,"t":"2026-04-22T04:00:00Z","v":515417,"vw":87.088216},{"c":85.17,"h":86.635,"l":84.25,"n":8107,"o":86,"t":"2026-04-23T04:00:00Z","v":481701,"vw":85.429961},{"c":85.78,"h":85.99,"l":83.37,"n":8372,"o":84.61,"t":"2026-04-24T04:00:00Z","v":511043,"vw":85.014636},{"c":89.29,"h":89.67,"l":85.78,"n":12779,"o":86,"t":"2026-04-27T04:00:00Z","v":760533,"vw":88.484396},{"c":85.9,"h":89,"l":85.2,"n":10091,"o":88.67,"t":"2026-04-28T04:00:00Z","v":731289,"vw":86.312928},{"c":85.9,"h":86.81,"l":84.3434,"n":8930,"o":85.13,"t":"2026-04-29T04:00:00Z","v":810839,"vw":85.919926},{"c":85.84,"h":88.56,"l":85.68,"n":10741,"o":86.14,"t":"2026-04-30T04:00:00Z","v":817358,"vw":87.380474},{"c":86.42,"h":87.35,"l":84.53,"n":5488,"o":86.56,"t":"2026-05-01T04:00:00Z","v":392588,"vw":86.518844},{"c":85.41,"h":88.335,"l":85.31,"n":5472,"o":86.42,"t":"2026-05-04T04:00:00Z","v":366094,"vw":86.56547},{"c":84.21,"h":86.19,"l":83.55,"n":6543,"o":85.41,"t":"2026-05-05T04:00:00Z","v":346224,"vw":84.381514},{"c":87.32,"h":87.57,"l":85,"n":5251,"o":85.01,"t":"2026-05-06T04:00:00Z","v":243947,"vw":86.426378},{"c":86.69,"h":89.175,"l":86.2,"n":5234,"o":87.3,"t":"2026-05-07T04:00:00Z","v":326432,"vw":87.532913},{"c":85.9,"h":87.1,"l":84.02,"n":10058,"o":86.84,"t":"2026-05-08T04:00:00Z","v":605814,"vw":85.588117},{"c":85.84,"h":89.625,"l":85.34,"n":7629,"o":88.99,"t":"2026-05-11T04:00:00Z","v":431798,"vw":87.002294},{"c":86.38,"h":88.27,"l":85,"n":6955,"o":85.66,"t":"2026-05-12T04:00:00Z","v":398548,"vw":86.069667},{"c":88,"h":88.01,"l":85,"n":8312,"o":86.13,"t":"2026-05-13T04:00:00Z","v":623349,"vw":86.937748},{"c":88.58,"h":89.16,"l":86.45,"n":4256,"o":88.83,"t":"2026-05-14T04:00:00Z","v":257631,"vw":87.889435},{"c":87.51,"h":89.17,"l":86.61,"n":10226,"o":88.58,"t":"2026-05-15T04:00:00Z","v":803858,"vw":87.528553},{"c":88.905,"h":90.06,"l":87,"n":6442,"o":87.18,"t":"2026-05-18T04:00:00Z","v":389867,"vw":89.07834},{"c":89.68,"h":90.348,"l":87,"n":7833,"o":88.4,"t":"2026-05-19T04:00:00Z","v":573438,"vw":89.301629},{"c":91.86,"h":92.81,"l":88.26,"n":5540,"o":89.99,"t":"2026-05-20T04:00:00Z","v":393078,"vw":90.973063},{"c":91,"h":91.905,"l":89.275,"n":10602,"o":91.5,"t":"2026-05-21T04:00:00Z","v":909024,"vw":90.993045},{"c":91.54,"h":92.48,"l":90,"n":5450,"o":91,"t":"2026-05-22T04:00:00Z","v":448225,"vw":91.468605},{"c":92.85,"h":94.4,"l":91.32,"n":7512,"o":91.54,"t":"2026-05-26T04:00:00Z","v":652219,"vw":93.170537},{"c":93.16,"h":94.79,"l":91,"n":6319,"o":92.85,"t":"2026-05-27T04:00:00Z","v":385716,"vw":93.337387},{"c":92.8,"h":93.8,"l":91.43,"n":6075,"o":93.8,"t":"2026-05-28T04:00:00Z","v":534962,"vw":92.375501},{"c":90.4,"h":92.8,"l":89.029,"n":6573,"o":92.8,"t":"2026-05-29T04:00:00Z","v":318355,"vw":90.284739},{"c":90.17,"h":91.8999,"l":90,"n":6129,"o":90.4,"t":"2026-06-01T04:00:00Z","v":260846,"vw":90.630063},{"c":88.64,"h":90.75,"l":88.45,"n":7458,"o":90.07,"t":"2026-06-02T04:00:00Z","v":420740,"vw":89.286224},{"c":85.63,"h":88.48,"l":85.3496,"n":9336,"o":87.56,"t":"2026-06-03T04:00:00Z","v":628836,"vw":86.402177},{"c":83.41,"h":86.82,"l":82.8632,"n":9263,"o":86.82,"t":"2026-06-04T04:00:00Z","v":582479,"vw":84.376669},{"c":81.17,"h":84.32,"l":80.44,"n":11215,"o":83.43,"t":"2026-06-05T04:00:00Z","v":639094,"vw":81.628563},{"c":80.17,"h":83.39,"l":79.64,"n":6302,"o":82.35,"t":"2026-06-08T04:00:00Z","v":409413,"vw":81.066012},{"c":78.1,"h":80.68,"l":77.42,"n":10753,"o":79.91,"t":"2026-06-09T04:00:00Z","v":785498,"vw":78.553982},{"c":78.575,"h":78.92,"l":76.59,"n":9790,"o":77.51,"t":"2026-06-10T04:00:00Z","v":539624,"vw":78.14584},{"c":82.33,"h":82.4,"l":78.17,"n":7608,"o":78.75,"t":"2026-06-11T04:00:00Z","v":468030,"vw":80.829717},{"c":80.56,"h":82.53,"l":79.92,"n":7014,"o":81.61,"t":"2026-06-12T04:00:00Z","v":464587,"vw":81.230482},{"c":83.2,"h":83.57,"l":82.3,"n":6953,"o":82.5,"t":"2026-06-15T04:00:00Z","v":404863,"vw":83.114986},{"c":83.95,"h":84.83,"l":83,"n":6736,"o":83.69,"t":"2026-06-16T04:00:00Z","v":338812,"vw":84.1145},{"c":83.27,"h":85.575,"l":83.12,"n":6622,"o":84.19,"t":"2026-06-17T04:00:00Z","v":393577,"vw":84.541073},{"c":82.205,"h":84.08,"l":81.225,"n":6789,"o":83.31,"t":"2026-06-18T04:00:00Z","v":434556,"vw":81.973517},{"c":84.81,"h":86.16,"l":81.5,"n":7983,"o":82.92,"t":"2026-06-22T04:00:00Z","v":482033,"vw":84.796806},{"c":83.5,"h":84.3,"l":82.555,"n":5065,"o":84,"t":"2026-06-23T04:00:00Z","v":321455,"vw":83.469734},{"c":85.8,"h":87.915,"l":84.73,"n":8322,"o":86,"t":"2026-06-24T04:00:00Z","v":536664,"vw":86.364655},{"c":86.85,"h":87.32,"l":85.14,"n":6956,"o":87.17,"t":"2026-06-25T04:00:00Z","v":403068,"vw":86.232649},{"c":88.95,"h":89.865,"l":85.8,"n":7189,"o":86.61,"t":"2026-06-26T04:00:00Z","v":424998,"vw":88.153725},{"c":87.43,"h":89.91,"l":86.695,"n":6701,"o":89.52,"t":"2026-06-29T04:00:00Z","v":392562,"vw":87.717952},{"c":86.64,"h":87.675,"l":85.539,"n":7183,"o":87.2,"t":"2026-06-30T04:00:00Z","v":358536,"vw":86.50399},{"c":88.34,"h":88.62,"l":85.77,"n":4337,"o":86.5,"t":"2026-07-01T04:00:00Z","v":222813,"vw":87.883287},{"c":89.82,"h":91.625,"l":88.36,"n":5970,"o":88.36,"t":"2026-07-02T04:00:00Z","v":303199,"vw":90.325871},{"c":90.19,"h":90.25,"l":87.78,"n":5573,"o":89.8,"t":"2026-07-06T04:00:00Z","v":346950,"vw":89.424668},{"c":88.2,"h":90.58,"l":87.88,"n":4999,"o":89.88,"t":"2026-07-07T04:00:00Z","v":333010,"vw":89.187657},{"c":87.48,"h":88.08,"l":86.52,"n":3865,"o":87.5,"t":"2026-07-08T04:00:00Z","v":175194,"vw":87.487596},{"c":88.6,"h":89.04,"l":87,"n":3420,"o":87.76,"t":"2026-07-09T04:00:00Z","v":157219,"vw":88.227802},{"c":89.67,"h":90.285,"l":89,"n":2992,"o":89.05,"t":"2026-07-10T04:00:00Z","v":134187,"vw":89.776351},{"c":88.67,"h":91.74,"l":88.53,"n":3448,"o":89.89,"t":"2026-07-13T04:00:00Z","v":164872,"vw":89.712906},{"c":89.19,"h":90.87,"l":89.03,"n":4065,"o":89.69,"t":"2026-07-14T04:00:00Z","v":254691,"vw":89.750567},{"c":89.41,"h":91.28,"l":88.72,"n":5664,"o":89.31,"t":"2026-07-15T04:00:00Z","v":479304,"vw":90.14009},{"c":87.48,"h":92.28,"l":86.88,"n":9483,"o":90,"t":"2026-07-16T04:00:00Z","v":548427,"vw":88.793005},{"c":87.91,"h":88.15,"l":85.92,"n":5683,"o":87.25,"t":"2026-07-17T04:00:00Z","v":284455,"vw":87.098137},{"c":88.15,"h":89.84,"l":87.92,"n":4801,"o":88.37,"t":"2026-07-20T04:00:00Z","v":246463,"vw":88.59063},{"c":89.08,"h":89.365,"l":87.65,"n":3702,"o":89.07,"t":"2026-07-21T04:00:00Z","v":156098,"vw":88.558386},{"c":87.31,"h":89.2015,"l":86.6701,"n":5837,"o":88.94,"t":"2026-07-22T04:00:00Z","v":261939,"vw":87.283103},{"c":85,"h":87.5,"l":84.8717,"n":7475,"o":87,"t":"2026-07-23T04:00:00Z","v":500848,"vw":85.351792},{"c":85.79,"h":86.09,"l":84.46,"n":5275,"o":85.36,"t":"2026-07-24T04:00:00Z","v":322247,"vw":85.513448},{"c":86.48,"h":87.65,"l":86,"n":5526,"o":87.33,"t":"2026-07-27T04:00:00Z","v":364212,"vw":86.622968},{"c":86.68,"h":87.14,"l":85.02,"n":5910,"o":86.75,"t":"2026-07-28T04:00:00Z","v":368569,"vw":86.500854},{"c":87.14,"h":89.195,"l":86.68,"n":6517,"o":86.68,"t":"2026-07-29T04:00:00Z","v":321135,"vw":87.783789},{"c":89.04,"h":89.08,"l":86.82,"n":4202,"o":87.67,"t":"2026-07-30T04:00:00Z","v":176558,"vw":88.093091},{"c":88.78,"h":89.38,"l":87.95,"n":5015,"o":89.04,"t":"2026-07-31T04:00:00Z","v":297299,"vw":88.732957},{"c":92,"h":93.75,"l":90.41,"n":11406,"o":91,"t":"2026-08-03T04:00:00Z","v":850610,"vw":92.536241},{"c":92,"h":93.4899,"l":90,"n":10319,"o":92.35,"t":"2026-08-04T04:00:00Z","v":646251,"vw":92.113221},{"c":92.19,"h":93.7895,"l":91.99,"n":10059,"o":92.94,"t":"2026-08-05T04:00:00Z","v":716623,"vw":92.659406},{"c":91.8,"h":93.5,"l":91.33,"n":9602,"o":93.1,"t":"2026-08-06T04:00:00Z","v":643920,"vw":92.261903},{"c":90.3,"h":92.619,"l":90.02,"n":8182,"o":92.5,"t":"2026-08-07T04:00:00Z","v":544209,"vw":90.899093},{"c":94,"h":97.5,"l":90.7697,"n":19181,"o":91.45,"t":"2026-08-10T04:00:00Z","v":1384965,"vw":94.459733},{"c":95.36,"h":98.46,"l":94.12,"n":11359,"o":94.775,"t":"2026-08-11T04:00:00Z","v":801792,"vw":95.704699},{"c":99.55,"h":99.6,"l":94.88,"n":11254,"o":96.02,"t":"2026-08-12T04:00:00Z","v":831493,"vw":97.866493},{"c":99.46,"h":100.99,"l":98.1,"n":10834,"o":100,"t":"2026-08-13T04:00:00Z","v":624821,"vw":99.345144},{"c":98.7,"h":99.18,"l":97.8,"n":6280,"o":98.98,"t":"2026-08-14T04:00:00Z","v":311829,"vw":98.581059},{"c":99.05,"h":99.8,"l":98,"n":6944,"o":99.18,"t":"2026-08-17T04:00:00Z","v":397635,"vw":98.82288},{"c":98.09,"h":99.34,"l":96.48,"n":7448,"o":98.01,"t":"2026-08-18T04:00:00Z","v":501460,"vw":98.136838},{"c":101.48,"h":102.24,"l":98.4,"n":11589,"o":98.4,"t":"2026-08-19T04:00:00Z","v":764020,"vw":100.689753},{"c":103.7,"h":104.8,"l":99.74,"n":10684,"o":100.87,"t":"2026-08-20T04:00:00Z","v":646663,"vw":103.233228},{"c":105.55,"h":106.05,"l":104.02,"n":8575,"o":104.36,"t":"2026-08-21T04:00:00Z","v":548404,"vw":105.219236},{"c":106.46,"h":107.88,"l":104.88,"n":10747,"o":105.96,"t":"2026-08-24T04:00:00Z","v":580182,"vw":106.379709},{"c":108.75,"h":108.99,"l":105.1,"n":12552,"o":106.5,"t":"2026-08-25T04:00:00Z","v":709342,"vw":107.315585},{"c":107.68,"h":109.94,"l":107.22,"n":14791,"o":108.37,"t":"2026-08-26T04:00:00Z","v":925701,"vw":108.609087},{"c":105.01,"h":108.11,"l":103.65,"n":12370,"o":108,"t":"2026-08-27T04:00:00Z","v":597595,"vw":105.520164},{"c":106.29,"h":108.18,"l":105.5,"n":11099,"o":105.89,"t":"2026-08-28T04:00:00Z","v":759213,"vw":106.744522},{"c":105.14,"h":106.025,"l":103.92,"n":8636,"o":105.59,"t":"2026-08-31T04:00:00Z","v":566435,"vw":105.149917},{"c":104.08,"h":105.79,"l":102.2,"n":7804,"o":103.06,"t":"2026-09-01T04:00:00Z","v":555488,"vw":104.539941},{"c":106.81,"h":106.99,"l":103.05,"n":7843,"o":104.26,"t":"2026-09-02T04:00:00Z","v":358949,"vw":106.028734},{"c":107.81,"h":108.2399,"l":106.01,"n":6517,"o":106.5,"t":"2026-09-03T04:00:00Z","v":385219,"vw":107.226313},{"c":107.53,"h":108.6099,"l":106.9,"n":6797,"o":107.6,"t":"2026-09-04T04:00:00Z","v":396894,"vw":107.970332},{"c":107.21,"h":109,"l":105.63,"n":9985,"o":108,"t":"2026-09-08T04:00:00Z","v":665647,"vw":107.251967},{"c":100,"h":108.6964,"l":99.6,"n":17875,"o":106.83,"t":"2026-09-09T04:00:00Z","v":1394291,"vw":101.375641},{"c":97.15,"h":98.785,"l":96.88,"n":17955,"o":97.99,"t":"2026-09-10T04:00:00Z","v":1583455,"vw":97.732973},{"c":99.89,"h":99.99,"l":97.1,"n":11089,"o":97.95,"t":"2026-09-11T04:00:00Z","v":887056,"vw":98.218434},{"c":100.48,"h":100.97,"l":98.5,"n":9666,"o":99.85,"t":"2026-09-14T04:00:00Z","v":703267,"vw":99.948681},{"c":98.76,"h":100.65,"l":98.2,"n":10316,"o":100,"t":"2026-09-15T04:00:00Z","v":806011,"vw":99.361645},{"c":97.75,"h":99.47,"l":97.12,"n":6065,"o":99.05,"t":"2026-09-16T04:00:00Z","v":270193,"vw":98.180001},{"c":97.43,"h":99.22,"l":97.345,"n":6927,"o":98.61,"t":"2026-09-17T04:00:00Z","v":517348,"vw":98.052884},{"c":97.53,"h":98.4048,"l":96.18,"n":7927,"o":97.68,"t":"2026-09-18T04:00:00Z","v":433014,"vw":97.207133},{"c":96.45,"h":97.72,"l":94.685,"n":9044,"o":97.72,"t":"2026-09-21T04:00:00Z","v":424824,"vw":96.154665},{"c":96.45,"h":97.37,"l":95.54,"n":8505,"o":97.23,"t":"2026-09-22T04:00:00Z","v":466676,"vw":96.445193},{"c":93.86,"h":96.7999,"l":93.49,"n":9689,"o":96.5,"t":"2026-09-23T04:00:00Z","v":548609,"vw":94.242129},{"c":92.79,"h":93.95,"l":92.09,"n":12296,"o":93.69,"t":"2026-09-24T04:00:00Z","v":607355,"vw":92.943515},{"c":95.67,"h":95.99,"l":92.9,"n":7598,"o":93.09,"t":"2026-09-25T04:00:00Z","v":408375,"vw":95.064619},{"c":95.82,"h":96.69,"l":94.51,"n":7910,"o":94.78,"t":"2026-09-28T04:00:00Z","v":338639,"vw":95.919108},{"c":95.75,"h":96.736,"l":94.15,"n":6494,"o":95.9,"t":"2026-09-29T04:00:00Z","v":310314,"vw":95.229504},{"c":94.06,"h":95.76,"l":93.77,"n":8424,"o":95.75,"t":"2026-09-30T04:00:00Z","v":481035,"vw":94.367273},{"c":92.02,"h":93.57,"l":90.59,"n":12952,"o":92.93,"t":"2026-10-01T04:00:00Z","v":710647,"vw":91.788602},{"c":94.05,"h":94.49,"l":90.77,"n":7449,"o":92.05,"t":"2026-10-02T04:00:00Z","v":438892,"vw":92.472597},{"c":93.98,"h":95.24,"l":92.92,"n":8950,"o":94.93,"t":"2026-10-05T04:00:00Z","v":630532,"vw":94.09576},{"c":93.16,"h":94.9,"l":92.7,"n":8937,"o":94.5,"t":"2026-10-06T04:00:00Z","v":606645,"vw":93.306278},{"c":91.87,"h":93.55,"l":90.84,"n":6229,"o":92.7,"t":"2026-10-07T04:00:00Z","v":282054,"vw":91.777559},{"c":92.83,"h":92.98,"l":91.22,"n":6315,"o":92,"t":"2026-10-08T04:00:00Z","v":376459,"vw":91.985544},{"c":92.99,"h":93.9,"l":92.0455,"n":8026,"o":93.64,"t":"2026-10-09T04:00:00Z","v":576477,"vw":92.815321},{"c":97.17,"h":97.67,"l":93.6,"n":10226,"o":94.51,"t":"2026-10-12T04:00:00Z","v":557366,"vw":96.535218},{"c":96.07,"h":97.31,"l":94.78,"n":7982,"o":96.95,"t":"2026-10-13T04:00:00Z","v":417037,"vw":95.838341},{"c":94.91,"h":96.225,"l":93.77,"n":7088,"o":95.82,"t":"2026-10-14T04:00:00Z","v":462912,"vw":94.642946},{"c":94.84,"h":95.02,"l":92.57,"n":6963,"o":94,"t":"2026-10-15T04:00:00Z","v":404552,"vw":94.36902},{"c":93.18,"h":95.92,"l":92.63,"n":5960,"o":95.14,"t":"2026-10-16T04:00:00Z","v":295193,"vw":93.503109},{"c":92.62,"h":93.01,"l":91.175,"n":5971,"o":93.01,"t":"2026-10-19T04:00:00Z","v":312909,"vw":92.064492},{"c":92.94,"h":93.8,"l":92.52,"n":4490,"o":92.85,"t":"2026-10-20T04:00:00Z","v":200728,"vw":93.029718},{"c":93.51,"h":94.03,"l":91.66,"n":5817,"o":93.3,"t":"2026-10-21T04:00:00Z","v":312121,"vw":93.094541},{"c":90.53,"h":93.3,"l":90.17,"n":10506,"o":92.84,"t":"2026-10-22T04:00:00Z","v":909260,"vw":91.413231}],"volatilityBars":[{"c":97.53,"h":97.53,"l":97.53,"n":1,"o":97.53,"t":"2026-09-22T08:15:00Z","v":110,"vw":97.53},{"c":96.7,"h":97.23,"l":96.155,"n":384,"o":97.23,"t":"2026-09-22T13:30:00Z","v":30378,"vw":96.646381},{"c":96.44,"h":96.9,"l":96.195,"n":363,"o":96.5101,"t":"2026-09-22T13:45:00Z","v":17785,"vw":96.46486},{"c":97.125,"h":97.125,"l":96.355,"n":283,"o":96.355,"t":"2026-09-22T14:00:00Z","v":14725,"vw":96.599673},{"c":97.235,"h":97.37,"l":96.93,"n":502,"o":97.12,"t":"2026-09-22T14:15:00Z","v":34134,"vw":97.174366},{"c":96.7681,"h":97.12,"l":96.48,"n":653,"o":97.08,"t":"2026-09-22T14:30:00Z","v":52110,"vw":96.712336},{"c":96.3777,"h":96.78,"l":96.195,"n":332,"o":96.675,"t":"2026-09-22T14:45:00Z","v":26070,"vw":96.36544},{"c":95.8,"h":96.4,"l":95.78,"n":432,"o":96.345,"t":"2026-09-22T15:00:00Z","v":20149,"vw":96.111855},{"c":96.04,"h":96.04,"l":95.7501,"n":307,"o":95.89,"t":"2026-09-22T15:15:00Z","v":13029,"vw":95.91613},{"c":95.71,"h":96.0425,"l":95.6429,"n":243,"o":96.0425,"t":"2026-09-22T15:30:00Z","v":10636,"vw":95.852196},{"c":95.81,"h":95.81,"l":95.54,"n":247,"o":95.7108,"t":"2026-09-22T15:45:00Z","v":11121,"vw":95.660616},{"c":95.995,"h":96.03,"l":95.83,"n":103,"o":95.83,"t":"2026-09-22T16:00:00Z","v":6116,"vw":95.940906},{"c":96.05,"h":96.09,"l":95.92,"n":161,"o":95.95,"t":"2026-09-22T16:15:00Z","v":6534,"vw":96.00544},{"c":96.085,"h":96.13,"l":96.08,"n":121,"o":96.09,"t":"2026-09-22T16:30:00Z","v":4759,"vw":96.106135},{"c":96.39,"h":96.47,"l":96.085,"n":249,"o":96.085,"t":"2026-09-22T16:45:00Z","v":17210,"vw":96.294326},{"c":96.4229,"h":96.46,"l":96.33,"n":122,"o":96.39,"t":"2026-09-22T17:00:00Z","v":8475,"vw":96.418632},{"c":96.39,"h":96.47,"l":96.28,"n":108,"o":96.28,"t":"2026-09-22T17:15:00Z","v":4012,"vw":96.380974},{"c":96.32,"h":96.41,"l":96.14,"n":219,"o":96.39,"t":"2026-09-22T17:30:00Z","v":11777,"vw":96.235183},{"c":96.49,"h":96.505,"l":96.16,"n":244,"o":96.275,"t":"2026-09-22T17:45:00Z","v":12961,"vw":96.303603},{"c":96.225,"h":96.505,"l":96.22,"n":207,"o":96.49,"t":"2026-09-22T18:00:00Z","v":7234,"vw":96.390065},{"c":96.095,"h":96.225,"l":96.095,"n":88,"o":96.225,"t":"2026-09-22T18:15:00Z","v":2698,"vw":96.129262},{"c":96.005,"h":96.115,"l":95.995,"n":248,"o":96.095,"t":"2026-09-22T18:30:00Z","v":10261,"vw":96.039024},{"c":96.075,"h":96.1,"l":96.005,"n":113,"o":96.005,"t":"2026-09-22T18:45:00Z","v":4743,"vw":96.076795},{"c":96.295,"h":96.3,"l":96.1,"n":237,"o":96.1,"t":"2026-09-22T19:00:00Z","v":9511,"vw":96.215122},{"c":96.33,"h":96.33,"l":96.235,"n":149,"o":96.26,"t":"2026-09-22T19:15:00Z","v":5780,"vw":96.270893},{"c":96.52,"h":96.52,"l":96.33,"n":344,"o":96.33,"t":"2026-09-22T19:30:00Z","v":12772,"vw":96.399243},{"c":96.41,"h":96.59,"l":96.19,"n":1153,"o":96.51,"t":"2026-09-22T19:45:00Z","v":67853,"vw":96.454469},{"c":96.45,"h":96.45,"l":96.45,"n":17,"o":96.45,"t":"2026-09-22T20:00:00Z","v":32011,"vw":96.45},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-09-23T12:15:00Z","v":922,"vw":97},{"c":97,"h":97.01,"l":97,"n":5,"o":97.01,"t":"2026-09-23T13:00:00Z","v":552,"vw":97.005411},{"c":96.7,"h":96.7,"l":96.291,"n":7,"o":96.291,"t":"2026-09-23T13:15:00Z","v":1501,"vw":96.378643},{"c":96.215,"h":96.7999,"l":95.59,"n":241,"o":96.5,"t":"2026-09-23T13:30:00Z","v":16055,"vw":96.300065},{"c":94.813,"h":96.5699,"l":94.813,"n":476,"o":96.22,"t":"2026-09-23T13:45:00Z","v":23353,"vw":95.447658},{"c":94.1,"h":95.05,"l":93.92,"n":567,"o":94.88,"t":"2026-09-23T14:00:00Z","v":26079,"vw":94.520731},{"c":93.79,"h":94.34,"l":93.62,"n":429,"o":94.1,"t":"2026-09-23T14:15:00Z","v":23540,"vw":93.978206},{"c":93.81,"h":94,"l":93.49,"n":533,"o":93.68,"t":"2026-09-23T14:30:00Z","v":39411,"vw":93.788719},{"c":93.99,"h":93.99,"l":93.69,"n":410,"o":93.81,"t":"2026-09-23T14:45:00Z","v":22050,"vw":93.805448},{"c":93.83,"h":93.98,"l":93.7,"n":245,"o":93.97,"t":"2026-09-23T15:00:00Z","v":13288,"vw":93.876032},{"c":93.985,"h":94.15,"l":93.75,"n":340,"o":93.82,"t":"2026-09-23T15:15:00Z","v":15406,"vw":93.972971},{"c":94.6,"h":94.645,"l":93.89,"n":539,"o":93.975,"t":"2026-09-23T15:30:00Z","v":22723,"vw":94.051669},{"c":95.21,"h":95.28,"l":94.77,"n":238,"o":94.78,"t":"2026-09-23T15:45:00Z","v":11083,"vw":94.981447},{"c":94.53,"h":95.48,"l":94.53,"n":369,"o":95.34,"t":"2026-09-23T16:00:00Z","v":22188,"vw":95.041691},{"c":94.81,"h":94.94,"l":94.56,"n":264,"o":94.56,"t":"2026-09-23T16:15:00Z","v":18108,"vw":94.691622},{"c":95.06,"h":95.06,"l":94.8,"n":139,"o":94.94,"t":"2026-09-23T16:30:00Z","v":6059,"vw":94.905984},{"c":94.64,"h":95.1593,"l":94.54,"n":320,"o":95.1593,"t":"2026-09-23T16:45:00Z","v":16978,"vw":94.757569},{"c":94.645,"h":94.7147,"l":94.43,"n":118,"o":94.7147,"t":"2026-09-23T17:00:00Z","v":5005,"vw":94.537461},{"c":94.355,"h":94.7799,"l":94.355,"n":73,"o":94.51,"t":"2026-09-23T17:15:00Z","v":4002,"vw":94.544256},{"c":94.47,"h":94.48,"l":94.21,"n":160,"o":94.33,"t":"2026-09-23T17:30:00Z","v":6322,"vw":94.357689},{"c":94.51,"h":94.695,"l":94.3305,"n":175,"o":94.3305,"t":"2026-09-23T17:45:00Z","v":6759,"vw":94.515177},{"c":94.2575,"h":94.5105,"l":94.05,"n":336,"o":94.5105,"t":"2026-09-23T18:00:00Z","v":26818,"vw":94.241967},{"c":94.155,"h":94.27,"l":94.1,"n":182,"o":94.27,"t":"2026-09-23T18:15:00Z","v":11231,"vw":94.16123},{"c":94.135,"h":94.235,"l":94.02,"n":322,"o":94.112,"t":"2026-09-23T18:30:00Z","v":16833,"vw":94.117773},{"c":94.05,"h":94.245,"l":93.98,"n":258,"o":94.14,"t":"2026-09-23T18:45:00Z","v":14332,"vw":94.124546},{"c":93.98,"h":94.0499,"l":93.915,"n":234,"o":94.02,"t":"2026-09-23T19:00:00Z","v":10138,"vw":93.968447},{"c":93.755,"h":93.98,"l":93.65,"n":386,"o":93.94,"t":"2026-09-23T19:15:00Z","v":20583,"vw":93.793649},{"c":93.97,"h":94.07,"l":93.755,"n":413,"o":93.76,"t":"2026-09-23T19:30:00Z","v":24142,"vw":93.880646},{"c":93.91,"h":94.03,"l":93.55,"n":1227,"o":93.96,"t":"2026-09-23T19:45:00Z","v":79196,"vw":93.838138},{"c":93.86,"h":93.86,"l":93.86,"n":15,"o":93.86,"t":"2026-09-23T20:00:00Z","v":34136,"vw":93.86},{"c":93.86,"h":93.87,"l":93.86,"n":48,"o":93.87,"t":"2026-09-23T21:45:00Z","v":516,"vw":93.864975},{"c":94,"h":94.06,"l":94,"n":10,"o":94.06,"t":"2026-09-24T08:00:00Z","v":2751,"vw":94.013846},{"c":93.5,"h":93.51,"l":93.34,"n":5,"o":93.51,"t":"2026-09-24T08:30:00Z","v":302,"vw":93.45},{"c":93.5,"h":93.5,"l":93.45,"n":5,"o":93.45,"t":"2026-09-24T09:00:00Z","v":915,"vw":93.485876},{"c":93.75,"h":93.75,"l":93.75,"n":3,"o":93.75,"t":"2026-09-24T10:15:00Z","v":176,"vw":93.75},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-09-24T11:15:00Z","v":201,"vw":94},{"c":94.03,"h":94.03,"l":94.03,"n":1,"o":94.03,"t":"2026-09-24T11:30:00Z","v":107,"vw":94.03},{"c":93.75,"h":93.75,"l":93.75,"n":4,"o":93.75,"t":"2026-09-24T12:00:00Z","v":200,"vw":93.75},{"c":92.87,"h":93.69,"l":92.68,"n":541,"o":93.69,"t":"2026-09-24T13:30:00Z","v":27201,"vw":93.312124},{"c":92.65,"h":93,"l":92.09,"n":877,"o":92.58,"t":"2026-09-24T13:45:00Z","v":72398,"vw":92.589813},{"c":92.94,"h":93.2295,"l":92.55,"n":323,"o":92.64,"t":"2026-09-24T14:00:00Z","v":15737,"vw":92.979646},{"c":92.94,"h":93.135,"l":92.82,"n":426,"o":93.1,"t":"2026-09-24T14:15:00Z","v":19212,"vw":92.938628},{"c":93.02,"h":93.17,"l":92.92,"n":489,"o":92.94,"t":"2026-09-24T14:30:00Z","v":16598,"vw":93.03959},{"c":93.1,"h":93.22,"l":92.82,"n":678,"o":92.97,"t":"2026-09-24T14:45:00Z","v":27064,"vw":93.063799},{"c":93.01,"h":93.44,"l":92.93,"n":337,"o":93.1,"t":"2026-09-24T15:00:00Z","v":13690,"vw":93.152012},{"c":92.92,"h":93.39,"l":92.9,"n":602,"o":92.99,"t":"2026-09-24T15:15:00Z","v":29773,"vw":93.134246},{"c":92.92,"h":93,"l":92.8601,"n":479,"o":92.9,"t":"2026-09-24T15:30:00Z","v":28253,"vw":92.920504},{"c":93.055,"h":93.16,"l":92.86,"n":313,"o":92.99,"t":"2026-09-24T15:45:00Z","v":17372,"vw":93.000381},{"c":92.79,"h":93.2,"l":92.645,"n":515,"o":93.13,"t":"2026-09-24T16:00:00Z","v":43576,"vw":92.956952},{"c":93.65,"h":93.95,"l":92.975,"n":341,"o":92.975,"t":"2026-09-24T16:15:00Z","v":13095,"vw":93.368043},{"c":93.72,"h":93.72,"l":93.45,"n":211,"o":93.665,"t":"2026-09-24T16:30:00Z","v":4409,"vw":93.605345},{"c":93.62,"h":93.79,"l":93.62,"n":148,"o":93.675,"t":"2026-09-24T16:45:00Z","v":4051,"vw":93.679125},{"c":93.14,"h":93.355,"l":93.0805,"n":121,"o":93.24,"t":"2026-09-24T17:00:00Z","v":4398,"vw":93.245259},{"c":92.985,"h":93.21,"l":92.87,"n":426,"o":93.08,"t":"2026-09-24T17:15:00Z","v":26826,"vw":92.996683},{"c":92.77,"h":92.995,"l":92.59,"n":352,"o":92.995,"t":"2026-09-24T17:30:00Z","v":17682,"vw":92.767423},{"c":92.6503,"h":92.89,"l":92.59,"n":255,"o":92.72,"t":"2026-09-24T17:45:00Z","v":8799,"vw":92.770313},{"c":92.8703,"h":93.06,"l":92.62,"n":187,"o":92.665,"t":"2026-09-24T18:00:00Z","v":9408,"vw":92.773789},{"c":93.025,"h":93.09,"l":92.83,"n":111,"o":92.915,"t":"2026-09-24T18:15:00Z","v":4853,"vw":92.961244},{"c":93.125,"h":93.19,"l":92.895,"n":273,"o":93.01,"t":"2026-09-24T18:30:00Z","v":8191,"vw":93.036074},{"c":93.01,"h":93.435,"l":93.01,"n":297,"o":93.23,"t":"2026-09-24T18:45:00Z","v":11903,"vw":93.277322},{"c":92.7725,"h":93.175,"l":92.755,"n":348,"o":93.135,"t":"2026-09-24T19:00:00Z","v":14361,"vw":92.96839},{"c":93.06,"h":93.14,"l":92.8,"n":309,"o":92.86,"t":"2026-09-24T19:15:00Z","v":14955,"vw":92.933839},{"c":93.09,"h":93.11,"l":92.825,"n":645,"o":93.055,"t":"2026-09-24T19:30:00Z","v":34915,"vw":92.963753},{"c":92.75,"h":93.19,"l":92.67,"n":1282,"o":93.09,"t":"2026-09-24T19:45:00Z","v":77168,"vw":92.919681},{"c":92.79,"h":92.79,"l":92.79,"n":21,"o":92.79,"t":"2026-09-24T20:00:00Z","v":19386,"vw":92.79},{"c":93.01,"h":93.01,"l":93.01,"n":2,"o":93.01,"t":"2026-09-24T20:15:00Z","v":199,"vw":93.01},{"c":93.65,"h":93.65,"l":93.5,"n":15,"o":93.5,"t":"2026-09-25T08:00:00Z","v":793,"vw":93.562531},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-09-25T11:00:00Z","v":220,"vw":93.62},{"c":93.496,"h":93.496,"l":93.496,"n":1,"o":93.496,"t":"2026-09-25T11:15:00Z","v":250,"vw":93.496},{"c":94.7,"h":94.7,"l":94.7,"n":2,"o":94.7,"t":"2026-09-25T12:15:00Z","v":364,"vw":94.7},{"c":94.54,"h":94.54,"l":94.54,"n":3,"o":94.54,"t":"2026-09-25T12:30:00Z","v":308,"vw":94.54},{"c":93.64,"h":93.64,"l":93.64,"n":28,"o":93.64,"t":"2026-09-25T13:15:00Z","v":745,"vw":93.64},{"c":93.18,"h":93.89,"l":92.9,"n":304,"o":93.09,"t":"2026-09-25T13:30:00Z","v":23089,"vw":93.200183},{"c":94.23,"h":94.6448,"l":93.625,"n":148,"o":93.625,"t":"2026-09-25T13:45:00Z","v":7763,"vw":94.193262},{"c":94.17,"h":94.57,"l":94.06,"n":446,"o":94.32,"t":"2026-09-25T14:00:00Z","v":35729,"vw":94.277051},{"c":94.515,"h":94.515,"l":94.0505,"n":273,"o":94.2,"t":"2026-09-25T14:15:00Z","v":16502,"vw":94.300816},{"c":94.86,"h":94.98,"l":94.47,"n":234,"o":94.54,"t":"2026-09-25T14:30:00Z","v":16789,"vw":94.733996},{"c":94.47,"h":94.98,"l":94.47,"n":142,"o":94.98,"t":"2026-09-25T14:45:00Z","v":7585,"vw":94.729772},{"c":94.65,"h":94.74,"l":94.56,"n":91,"o":94.56,"t":"2026-09-25T15:00:00Z","v":4259,"vw":94.636681},{"c":94.635,"h":94.73,"l":94.46,"n":181,"o":94.62,"t":"2026-09-25T15:15:00Z","v":10176,"vw":94.585835},{"c":94.515,"h":94.85,"l":94.515,"n":196,"o":94.72,"t":"2026-09-25T15:30:00Z","v":15800,"vw":94.722068},{"c":94.89,"h":94.89,"l":94.3,"n":165,"o":94.46,"t":"2026-09-25T15:45:00Z","v":7545,"vw":94.57328},{"c":95.24,"h":95.31,"l":94.85,"n":135,"o":94.85,"t":"2026-09-25T16:00:00Z","v":3558,"vw":95.16953},{"c":95.255,"h":95.27,"l":95.0489,"n":192,"o":95.25,"t":"2026-09-25T16:15:00Z","v":8432,"vw":95.173301},{"c":95.03,"h":95.25,"l":94.95,"n":113,"o":95.24,"t":"2026-09-25T16:30:00Z","v":4803,"vw":95.118312},{"c":95.36,"h":95.36,"l":95,"n":182,"o":95.03,"t":"2026-09-25T16:45:00Z","v":8326,"vw":95.113821},{"c":95.32,"h":95.43,"l":95.16,"n":110,"o":95.34,"t":"2026-09-25T17:00:00Z","v":4013,"vw":95.28028},{"c":95.27,"h":95.4,"l":95.21,"n":94,"o":95.4,"t":"2026-09-25T17:15:00Z","v":3030,"vw":95.28365},{"c":95.505,"h":95.57,"l":95.2695,"n":191,"o":95.2695,"t":"2026-09-25T17:30:00Z","v":11009,"vw":95.451542},{"c":95.59,"h":95.59,"l":95.485,"n":129,"o":95.57,"t":"2026-09-25T17:45:00Z","v":4110,"vw":95.548178},{"c":95.75,"h":95.78,"l":95.555,"n":281,"o":95.56,"t":"2026-09-25T18:00:00Z","v":10629,"vw":95.628809},{"c":95.885,"h":95.98,"l":95.79,"n":185,"o":95.79,"t":"2026-09-25T18:15:00Z","v":5810,"vw":95.894687},{"c":95.745,"h":95.99,"l":95.745,"n":154,"o":95.94,"t":"2026-09-25T18:30:00Z","v":5481,"vw":95.87856},{"c":95.62,"h":95.77,"l":95.58,"n":358,"o":95.77,"t":"2026-09-25T18:45:00Z","v":18423,"vw":95.685205},{"c":95.395,"h":95.69,"l":95.355,"n":382,"o":95.615,"t":"2026-09-25T19:00:00Z","v":23869,"vw":95.538446},{"c":95.66,"h":95.73,"l":95.35,"n":310,"o":95.395,"t":"2026-09-25T19:15:00Z","v":19645,"vw":95.508347},{"c":95.72,"h":95.78,"l":95.54,"n":433,"o":95.66,"t":"2026-09-25T19:30:00Z","v":23027,"vw":95.664797},{"c":95.715,"h":95.77,"l":95.42,"n":999,"o":95.72,"t":"2026-09-25T19:45:00Z","v":55553,"vw":95.656433},{"c":95.67,"h":95.67,"l":95.67,"n":16,"o":95.67,"t":"2026-09-25T20:00:00Z","v":34063,"vw":95.67},{"c":94.86,"h":95,"l":94.85,"n":14,"o":94.86,"t":"2026-09-28T08:00:00Z","v":879,"vw":94.877265},{"c":94.9,"h":94.9,"l":94.9,"n":6,"o":94.9,"t":"2026-09-28T09:30:00Z","v":430,"vw":94.9},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-09-28T12:45:00Z","v":100,"vw":95},{"c":95.915,"h":96.69,"l":94.51,"n":608,"o":94.78,"t":"2026-09-28T13:30:00Z","v":58341,"vw":95.638311},{"c":95.92,"h":96.145,"l":95.5,"n":400,"o":95.66,"t":"2026-09-28T13:45:00Z","v":32126,"vw":95.795933},{"c":96.43,"h":96.43,"l":95.66,"n":308,"o":95.92,"t":"2026-09-28T14:00:00Z","v":18518,"vw":95.978598},{"c":96.42,"h":96.68,"l":96.25,"n":360,"o":96.429,"t":"2026-09-28T14:15:00Z","v":25172,"vw":96.442485},{"c":96.35,"h":96.675,"l":96.35,"n":382,"o":96.41,"t":"2026-09-28T14:30:00Z","v":17282,"vw":96.498202},{"c":95.83,"h":96.35,"l":95.51,"n":259,"o":96.34,"t":"2026-09-28T14:45:00Z","v":9145,"vw":95.914538},{"c":95.88,"h":95.99,"l":95.72,"n":186,"o":95.84,"t":"2026-09-28T15:00:00Z","v":5809,"vw":95.837402},{"c":95.375,"h":95.905,"l":95.375,"n":257,"o":95.78,"t":"2026-09-28T15:15:00Z","v":10030,"vw":95.697328},{"c":95.58,"h":95.58,"l":95.2301,"n":65,"o":95.2301,"t":"2026-09-28T15:30:00Z","v":2469,"vw":95.42537},{"c":95.4372,"h":95.6999,"l":95.32,"n":153,"o":95.58,"t":"2026-09-28T15:45:00Z","v":4637,"vw":95.458126},{"c":95.5,"h":95.85,"l":95.355,"n":153,"o":95.395,"t":"2026-09-28T16:00:00Z","v":9698,"vw":95.682429},{"c":96.365,"h":96.37,"l":95.48,"n":122,"o":95.48,"t":"2026-09-28T16:15:00Z","v":5616,"vw":96.061194},{"c":95.53,"h":96.12,"l":95.53,"n":72,"o":96.11,"t":"2026-09-28T16:30:00Z","v":2328,"vw":95.952685},{"c":95.94,"h":95.98,"l":95.68,"n":79,"o":95.755,"t":"2026-09-28T16:45:00Z","v":2304,"vw":95.841594},{"c":95.955,"h":96.2,"l":95.54,"n":137,"o":95.68,"t":"2026-09-28T17:00:00Z","v":4711,"vw":95.721227},{"c":95.74,"h":96.14,"l":95.74,"n":153,"o":96.005,"t":"2026-09-28T17:15:00Z","v":2693,"vw":95.991614},{"c":95.97,"h":96.04,"l":95.89,"n":52,"o":96.04,"t":"2026-09-28T17:30:00Z","v":2369,"vw":95.958457},{"c":96.13,"h":96.24,"l":95.935,"n":100,"o":95.935,"t":"2026-09-28T17:45:00Z","v":2831,"vw":96.098231},{"c":96.105,"h":96.2,"l":96.0363,"n":168,"o":96.165,"t":"2026-09-28T18:00:00Z","v":3793,"vw":96.129849},{"c":96.36,"h":96.5146,"l":96.06,"n":163,"o":96.2,"t":"2026-09-28T18:15:00Z","v":5805,"vw":96.315803},{"c":96.36,"h":96.41,"l":96.28,"n":133,"o":96.35,"t":"2026-09-28T18:30:00Z","v":3200,"vw":96.337926},{"c":96.26,"h":96.31,"l":96.2,"n":89,"o":96.31,"t":"2026-09-28T18:45:00Z","v":2411,"vw":96.273688},{"c":95.97,"h":96.31,"l":95.915,"n":383,"o":96.26,"t":"2026-09-28T19:00:00Z","v":14246,"vw":96.158116},{"c":96.14,"h":96.14,"l":95.915,"n":210,"o":95.915,"t":"2026-09-28T19:15:00Z","v":6835,"vw":96.069678},{"c":96.07,"h":96.145,"l":96.055,"n":239,"o":96.1,"t":"2026-09-28T19:30:00Z","v":8424,"vw":96.102827},{"c":95.85,"h":96.09,"l":95.71,"n":1062,"o":96.07,"t":"2026-09-28T19:45:00Z","v":40047,"vw":95.874509},{"c":95.82,"h":95.82,"l":95.82,"n":10,"o":95.82,"t":"2026-09-28T20:00:00Z","v":18858,"vw":95.82},{"c":95.95,"h":96,"l":95.95,"n":49,"o":96,"t":"2026-09-29T09:30:00Z","v":785,"vw":95.96988},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-09-29T12:45:00Z","v":365,"vw":96},{"c":95.6577,"h":95.6577,"l":95.6577,"n":3,"o":95.6577,"t":"2026-09-29T13:15:00Z","v":1002,"vw":95.6577},{"c":95.73,"h":96.736,"l":95.26,"n":364,"o":95.9,"t":"2026-09-29T13:30:00Z","v":31770,"vw":95.723075},{"c":95.325,"h":95.87,"l":95.26,"n":74,"o":95.87,"t":"2026-09-29T13:45:00Z","v":2992,"vw":95.643935},{"c":95.67,"h":95.7017,"l":95.325,"n":175,"o":95.325,"t":"2026-09-29T14:00:00Z","v":7071,"vw":95.470702},{"c":95.49,"h":95.99,"l":95.35,"n":253,"o":95.725,"t":"2026-09-29T14:15:00Z","v":9155,"vw":95.63575},{"c":95.52,"h":95.64,"l":95.48,"n":88,"o":95.48,"t":"2026-09-29T14:30:00Z","v":3382,"vw":95.52083},{"c":95.455,"h":95.64,"l":95.3,"n":184,"o":95.585,"t":"2026-09-29T14:45:00Z","v":9743,"vw":95.486704},{"c":95.18,"h":95.48,"l":95.18,"n":127,"o":95.36,"t":"2026-09-29T15:00:00Z","v":11854,"vw":95.373596},{"c":95.19,"h":95.2436,"l":95.17,"n":59,"o":95.175,"t":"2026-09-29T15:15:00Z","v":3619,"vw":95.181862},{"c":95.23,"h":95.445,"l":95.22,"n":116,"o":95.3,"t":"2026-09-29T15:30:00Z","v":4652,"vw":95.316014},{"c":94.9,"h":95.165,"l":94.9,"n":163,"o":95.05,"t":"2026-09-29T15:45:00Z","v":9548,"vw":95.074115},{"c":94.63,"h":94.94,"l":94.63,"n":80,"o":94.88,"t":"2026-09-29T16:00:00Z","v":4533,"vw":94.859937},{"c":94.86,"h":94.86,"l":94.625,"n":96,"o":94.725,"t":"2026-09-29T16:15:00Z","v":3718,"vw":94.71623},{"c":94.385,"h":94.62,"l":94.29,"n":103,"o":94.59,"t":"2026-09-29T16:30:00Z","v":4190,"vw":94.497063},{"c":94.15,"h":94.275,"l":94.15,"n":118,"o":94.25,"t":"2026-09-29T16:45:00Z","v":7606,"vw":94.207607},{"c":94.295,"h":94.295,"l":94.15,"n":54,"o":94.15,"t":"2026-09-29T17:00:00Z","v":2534,"vw":94.231626},{"c":94.69,"h":94.7,"l":94.2,"n":156,"o":94.29,"t":"2026-09-29T17:15:00Z","v":11208,"vw":94.551311},{"c":94.62,"h":94.74,"l":94.59,"n":83,"o":94.59,"t":"2026-09-29T17:30:00Z","v":2924,"vw":94.681896},{"c":94.7,"h":94.845,"l":94.61,"n":190,"o":94.61,"t":"2026-09-29T17:45:00Z","v":7430,"vw":94.722085},{"c":94.73,"h":95.24,"l":94.61,"n":314,"o":94.78,"t":"2026-09-29T18:00:00Z","v":17356,"vw":94.986346},{"c":94.93,"h":95.105,"l":94.68,"n":388,"o":94.73,"t":"2026-09-29T18:15:00Z","v":28602,"vw":94.95042},{"c":95.115,"h":95.21,"l":94.83,"n":352,"o":94.935,"t":"2026-09-29T18:30:00Z","v":29734,"vw":94.976577},{"c":95.075,"h":95.115,"l":94.84,"n":137,"o":95.11,"t":"2026-09-29T18:45:00Z","v":7639,"vw":95.008897},{"c":95.31,"h":95.49,"l":95.21,"n":95,"o":95.21,"t":"2026-09-29T19:00:00Z","v":3487,"vw":95.348211},{"c":95.295,"h":95.49,"l":95.28,"n":143,"o":95.28,"t":"2026-09-29T19:15:00Z","v":4599,"vw":95.354631},{"c":95.48,"h":95.5,"l":95.295,"n":196,"o":95.295,"t":"2026-09-29T19:30:00Z","v":7217,"vw":95.411033},{"c":95.75,"h":95.78,"l":95.44,"n":734,"o":95.54,"t":"2026-09-29T19:45:00Z","v":30227,"vw":95.66275},{"c":95.75,"h":95.75,"l":95.75,"n":20,"o":95.75,"t":"2026-09-29T20:00:00Z","v":18628,"vw":95.75},{"c":96.22,"h":96.25,"l":95.75,"n":77,"o":95.75,"t":"2026-09-30T11:15:00Z","v":2117,"vw":95.993482},{"c":96.2,"h":96.2,"l":96.2,"n":7,"o":96.2,"t":"2026-09-30T11:30:00Z","v":315,"vw":96.2},{"c":96.2,"h":96.2,"l":96.2,"n":3,"o":96.2,"t":"2026-09-30T12:45:00Z","v":436,"vw":96.2},{"c":93.92,"h":95.76,"l":93.77,"n":551,"o":95.75,"t":"2026-09-30T13:30:00Z","v":39050,"vw":94.59582},{"c":94.33,"h":94.5799,"l":93.9,"n":263,"o":93.93,"t":"2026-09-30T13:45:00Z","v":15845,"vw":94.205621},{"c":94.87,"h":94.87,"l":93.83,"n":440,"o":94.3345,"t":"2026-09-30T14:00:00Z","v":33439,"vw":94.241668},{"c":94.73,"h":94.9999,"l":94.56,"n":373,"o":94.9999,"t":"2026-09-30T14:15:00Z","v":28916,"vw":94.749071},{"c":94.855,"h":94.99,"l":94.7,"n":234,"o":94.73,"t":"2026-09-30T14:30:00Z","v":12932,"vw":94.816567},{"c":94.86,"h":94.96,"l":94.685,"n":225,"o":94.8475,"t":"2026-09-30T14:45:00Z","v":10224,"vw":94.819801},{"c":94.8,"h":94.9969,"l":94.65,"n":249,"o":94.86,"t":"2026-09-30T15:00:00Z","v":15276,"vw":94.8607},{"c":94.69,"h":94.92,"l":94.68,"n":140,"o":94.8,"t":"2026-09-30T15:15:00Z","v":7359,"vw":94.843343},{"c":94.38,"h":94.75,"l":94.35,"n":251,"o":94.7339,"t":"2026-09-30T15:30:00Z","v":16268,"vw":94.606733},{"c":94.32,"h":94.52,"l":94.25,"n":412,"o":94.36,"t":"2026-09-30T15:45:00Z","v":30355,"vw":94.397793},{"c":94.205,"h":94.41,"l":94.11,"n":163,"o":94.32,"t":"2026-09-30T16:00:00Z","v":7586,"vw":94.225892},{"c":94.51,"h":94.51,"l":94.225,"n":145,"o":94.225,"t":"2026-09-30T16:15:00Z","v":6593,"vw":94.382643},{"c":94.45,"h":94.505,"l":94.36,"n":226,"o":94.4705,"t":"2026-09-30T16:30:00Z","v":12862,"vw":94.432243},{"c":94.335,"h":94.501,"l":94.18,"n":166,"o":94.435,"t":"2026-09-30T16:45:00Z","v":6597,"vw":94.316672},{"c":94.19,"h":94.38,"l":94.19,"n":219,"o":94.325,"t":"2026-09-30T17:00:00Z","v":9703,"vw":94.316608},{"c":94.2,"h":94.265,"l":94.02,"n":186,"o":94.265,"t":"2026-09-30T17:15:00Z","v":9167,"vw":94.129611},{"c":94.38,"h":94.38,"l":94.245,"n":52,"o":94.245,"t":"2026-09-30T17:30:00Z","v":1842,"vw":94.287222},{"c":94.56,"h":94.56,"l":94.26,"n":144,"o":94.345,"t":"2026-09-30T17:45:00Z","v":7573,"vw":94.416033},{"c":94.76,"h":94.95,"l":94.58,"n":206,"o":94.58,"t":"2026-09-30T18:00:00Z","v":10161,"vw":94.778325},{"c":94.09,"h":94.78,"l":94.09,"n":286,"o":94.68,"t":"2026-09-30T18:15:00Z","v":17139,"vw":94.374983},{"c":94.28,"h":94.28,"l":94,"n":240,"o":94.1,"t":"2026-09-30T18:30:00Z","v":9894,"vw":94.140606},{"c":94.16,"h":94.3265,"l":94.025,"n":279,"o":94.3265,"t":"2026-09-30T18:45:00Z","v":15164,"vw":94.140663},{"c":94.34,"h":94.345,"l":94.185,"n":268,"o":94.185,"t":"2026-09-30T19:00:00Z","v":11886,"vw":94.265573},{"c":94.14,"h":94.345,"l":94.1,"n":409,"o":94.345,"t":"2026-09-30T19:15:00Z","v":21773,"vw":94.208767},{"c":94.06,"h":94.235,"l":94.06,"n":280,"o":94.155,"t":"2026-09-30T19:30:00Z","v":11564,"vw":94.15271},{"c":93.96,"h":94.27,"l":93.96,"n":1190,"o":94.09,"t":"2026-09-30T19:45:00Z","v":67006,"vw":94.120939},{"c":94.06,"h":94.06,"l":94.06,"n":14,"o":94.06,"t":"2026-09-30T20:00:00Z","v":34582,"vw":94.06},{"c":94.2,"h":94.2,"l":94.2,"n":7,"o":94.2,"t":"2026-10-01T08:00:00Z","v":474,"vw":94.2},{"c":94.05,"h":94.3,"l":93.99,"n":50,"o":93.99,"t":"2026-10-01T08:30:00Z","v":1331,"vw":94.127199},{"c":94.35,"h":94.35,"l":94.35,"n":5,"o":94.35,"t":"2026-10-01T09:45:00Z","v":416,"vw":94.35},{"c":94,"h":94,"l":94,"n":6,"o":94,"t":"2026-10-01T10:30:00Z","v":279,"vw":94},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-01T10:45:00Z","v":614,"vw":94},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-01T11:30:00Z","v":200,"vw":94},{"c":94,"h":94,"l":93.99,"n":5,"o":93.99,"t":"2026-10-01T12:15:00Z","v":1168,"vw":93.999143},{"c":93.86,"h":93.86,"l":93.8,"n":10,"o":93.86,"t":"2026-10-01T12:45:00Z","v":450,"vw":93.84},{"c":93.51,"h":93.51,"l":93.51,"n":1,"o":93.51,"t":"2026-10-01T13:00:00Z","v":200,"vw":93.51},{"c":93.5,"h":93.5,"l":93.14,"n":13,"o":93.2,"t":"2026-10-01T13:15:00Z","v":642,"vw":93.3},{"c":92.655,"h":93.57,"l":92.5,"n":448,"o":92.93,"t":"2026-10-01T13:30:00Z","v":55735,"vw":92.956916},{"c":92.38,"h":92.745,"l":92.245,"n":485,"o":92.645,"t":"2026-10-01T13:45:00Z","v":26935,"vw":92.418257},{"c":91.94,"h":92.31,"l":91.61,"n":621,"o":92.31,"t":"2026-10-01T14:00:00Z","v":24406,"vw":91.959996},{"c":91.48,"h":91.98,"l":91.3,"n":641,"o":91.845,"t":"2026-10-01T14:15:00Z","v":24265,"vw":91.733612},{"c":91.135,"h":91.52,"l":91,"n":688,"o":91.31,"t":"2026-10-01T14:30:00Z","v":20754,"vw":91.238321},{"c":91.035,"h":91.1695,"l":90.59,"n":1052,"o":91.05,"t":"2026-10-01T14:45:00Z","v":94909,"vw":90.869828},{"c":90.79,"h":91.29,"l":90.69,"n":780,"o":91.035,"t":"2026-10-01T15:00:00Z","v":37823,"vw":91.069169},{"c":91.27,"h":91.28,"l":90.64,"n":477,"o":90.77,"t":"2026-10-01T15:15:00Z","v":17700,"vw":90.996126},{"c":91.15,"h":91.37,"l":91.05,"n":390,"o":91.15,"t":"2026-10-01T15:30:00Z","v":15088,"vw":91.189469},{"c":91.51,"h":91.53,"l":91.09,"n":374,"o":91.09,"t":"2026-10-01T15:45:00Z","v":13984,"vw":91.417852},{"c":91.36,"h":91.52,"l":91.07,"n":224,"o":91.5,"t":"2026-10-01T16:00:00Z","v":25605,"vw":91.295138},{"c":91.66,"h":91.66,"l":91.49,"n":74,"o":91.49,"t":"2026-10-01T16:15:00Z","v":2119,"vw":91.529688},{"c":91.325,"h":91.7606,"l":91.23,"n":243,"o":91.7606,"t":"2026-10-01T16:30:00Z","v":14296,"vw":91.607512},{"c":91.465,"h":91.49,"l":91.325,"n":149,"o":91.325,"t":"2026-10-01T16:45:00Z","v":4432,"vw":91.432637},{"c":91.6,"h":91.6,"l":91.51,"n":163,"o":91.51,"t":"2026-10-01T17:00:00Z","v":4795,"vw":91.549733},{"c":91.76,"h":92.06,"l":91.61,"n":420,"o":91.7999,"t":"2026-10-01T17:15:00Z","v":33849,"vw":91.81675},{"c":92.02,"h":92.11,"l":91.84,"n":131,"o":91.84,"t":"2026-10-01T17:30:00Z","v":3839,"vw":91.962411},{"c":91.63,"h":92.08,"l":91.535,"n":301,"o":92,"t":"2026-10-01T17:45:00Z","v":10961,"vw":91.700293},{"c":92,"h":92.12,"l":91.6149,"n":219,"o":91.7096,"t":"2026-10-01T18:00:00Z","v":54857,"vw":91.879623},{"c":91.89,"h":92.305,"l":91.89,"n":497,"o":92.22,"t":"2026-10-01T18:15:00Z","v":25895,"vw":92.048659},{"c":92.05,"h":92.15,"l":91.86,"n":314,"o":91.915,"t":"2026-10-01T18:30:00Z","v":18099,"vw":92.091055},{"c":91.95,"h":92.0199,"l":91.86,"n":135,"o":91.95,"t":"2026-10-01T18:45:00Z","v":4083,"vw":91.946368},{"c":92.05,"h":92.07,"l":91.91,"n":153,"o":91.98,"t":"2026-10-01T19:00:00Z","v":5460,"vw":91.99528},{"c":92.09,"h":92.18,"l":92.04,"n":325,"o":92.0875,"t":"2026-10-01T19:15:00Z","v":17577,"vw":92.101014},{"c":92.4,"h":92.5399,"l":92.06,"n":438,"o":92.06,"t":"2026-10-01T19:30:00Z","v":34123,"vw":92.263324},{"c":92.02,"h":92.52,"l":92,"n":1468,"o":92.41,"t":"2026-10-01T19:45:00Z","v":78229,"vw":92.180484},{"c":92.02,"h":92.02,"l":92.02,"n":17,"o":92.02,"t":"2026-10-01T20:00:00Z","v":17010,"vw":92.02},{"c":92.06,"h":92.06,"l":92.06,"n":43,"o":92.06,"t":"2026-10-02T08:45:00Z","v":332,"vw":92.06},{"c":92.2,"h":92.8,"l":92.2,"n":11,"o":92.8,"t":"2026-10-02T13:15:00Z","v":362,"vw":92.48},{"c":91.61,"h":93.015,"l":91.3,"n":261,"o":92.05,"t":"2026-10-02T13:30:00Z","v":18150,"vw":92.144498},{"c":91.71,"h":92.33,"l":91.67,"n":289,"o":92.085,"t":"2026-10-02T13:45:00Z","v":10992,"vw":92.005836},{"c":91.9,"h":92.33,"l":91.39,"n":171,"o":91.67,"t":"2026-10-02T14:00:00Z","v":9285,"vw":91.811638},{"c":91.995,"h":92.17,"l":91.8,"n":253,"o":92.05,"t":"2026-10-02T14:15:00Z","v":19572,"vw":92.066365},{"c":92.7,"h":92.7,"l":91.975,"n":270,"o":91.985,"t":"2026-10-02T14:30:00Z","v":20852,"vw":92.154893},{"c":91.87,"h":92.71,"l":91.87,"n":156,"o":92.515,"t":"2026-10-02T14:45:00Z","v":8342,"vw":92.188152},{"c":91.36,"h":92.14,"l":91.15,"n":348,"o":92.14,"t":"2026-10-02T15:00:00Z","v":17670,"vw":91.469755},{"c":91.36,"h":91.365,"l":90.77,"n":275,"o":91.365,"t":"2026-10-02T15:15:00Z","v":17296,"vw":91.024865},{"c":91.2,"h":91.47,"l":91.2,"n":100,"o":91.47,"t":"2026-10-02T15:30:00Z","v":2747,"vw":91.361296},{"c":91.58,"h":91.73,"l":91.22,"n":256,"o":91.2975,"t":"2026-10-02T15:45:00Z","v":17551,"vw":91.493394},{"c":91.77,"h":91.875,"l":91.59,"n":125,"o":91.74,"t":"2026-10-02T16:00:00Z","v":4762,"vw":91.687133},{"c":92.485,"h":92.76,"l":91.75,"n":200,"o":91.75,"t":"2026-10-02T16:15:00Z","v":118395,"vw":91.780407},{"c":93.38,"h":93.38,"l":92.63,"n":237,"o":92.63,"t":"2026-10-02T16:30:00Z","v":18628,"vw":92.946253},{"c":93.36,"h":93.53,"l":93.1781,"n":46,"o":93.1781,"t":"2026-10-02T16:45:00Z","v":2331,"vw":93.298031},{"c":93.45,"h":93.59,"l":93.45,"n":106,"o":93.5,"t":"2026-10-02T17:00:00Z","v":3249,"vw":93.537273},{"c":93.595,"h":93.67,"l":93.51,"n":63,"o":93.51,"t":"2026-10-02T17:15:00Z","v":1565,"vw":93.604267},{"c":93.82,"h":93.82,"l":93.3402,"n":141,"o":93.51,"t":"2026-10-02T17:30:00Z","v":5859,"vw":93.491851},{"c":93.73,"h":93.87,"l":93.6101,"n":150,"o":93.865,"t":"2026-10-02T17:45:00Z","v":7151,"vw":93.74388},{"c":93.96,"h":93.96,"l":93.73,"n":118,"o":93.73,"t":"2026-10-02T18:00:00Z","v":3117,"vw":93.843281},{"c":94.16,"h":94.18,"l":93.85,"n":266,"o":93.92,"t":"2026-10-02T18:15:00Z","v":11796,"vw":93.916392},{"c":94.23,"h":94.24,"l":94.07,"n":207,"o":94.08,"t":"2026-10-02T18:30:00Z","v":5586,"vw":94.18365},{"c":94.33,"h":94.35,"l":94.21,"n":166,"o":94.21,"t":"2026-10-02T18:45:00Z","v":5342,"vw":94.262787},{"c":94.41,"h":94.41,"l":94.24,"n":120,"o":94.34,"t":"2026-10-02T19:00:00Z","v":3540,"vw":94.341357},{"c":94.31,"h":94.49,"l":94.31,"n":232,"o":94.38,"t":"2026-10-02T19:15:00Z","v":4925,"vw":94.370347},{"c":94.24,"h":94.32,"l":94.065,"n":343,"o":94.24,"t":"2026-10-02T19:30:00Z","v":14996,"vw":94.20028},{"c":94.09,"h":94.195,"l":93.59,"n":1153,"o":94.195,"t":"2026-10-02T19:45:00Z","v":55875,"vw":93.909302},{"c":94.05,"h":94.05,"l":94.05,"n":11,"o":94.05,"t":"2026-10-02T20:00:00Z","v":15676,"vw":94.05},{"c":93.9064,"h":93.9064,"l":93.9064,"n":14,"o":93.9064,"t":"2026-10-05T08:00:00Z","v":243,"vw":93.9064},{"c":94,"h":94,"l":94,"n":4,"o":94,"t":"2026-10-05T09:30:00Z","v":236,"vw":94},{"c":94,"h":94,"l":93.99,"n":5,"o":93.99,"t":"2026-10-05T10:15:00Z","v":493,"vw":93.997947},{"c":94.36,"h":94.36,"l":94.36,"n":5,"o":94.36,"t":"2026-10-05T11:15:00Z","v":200,"vw":94.36},{"c":94.6,"h":94.9,"l":94.35,"n":25,"o":94.4,"t":"2026-10-05T11:30:00Z","v":1601,"vw":94.628797},{"c":93.62,"h":95.24,"l":92.92,"n":931,"o":94.93,"t":"2026-10-05T13:30:00Z","v":81971,"vw":94.392575},{"c":94.41,"h":94.55,"l":93.56,"n":442,"o":93.58,"t":"2026-10-05T13:45:00Z","v":52153,"vw":94.193896},{"c":93.84,"h":94.35,"l":93.69,"n":915,"o":94.335,"t":"2026-10-05T14:00:00Z","v":99341,"vw":94.053527},{"c":93.64,"h":94.09,"l":93.52,"n":493,"o":94.01,"t":"2026-10-05T14:15:00Z","v":21378,"vw":93.823386},{"c":93.61,"h":93.835,"l":93.45,"n":341,"o":93.52,"t":"2026-10-05T14:30:00Z","v":15439,"vw":93.574442},{"c":93.815,"h":93.845,"l":93.45,"n":259,"o":93.845,"t":"2026-10-05T14:45:00Z","v":9514,"vw":93.699704},{"c":93.73,"h":93.77,"l":93.53,"n":247,"o":93.73,"t":"2026-10-05T15:00:00Z","v":8813,"vw":93.680315},{"c":93.79,"h":93.79,"l":93.58,"n":330,"o":93.58,"t":"2026-10-05T15:15:00Z","v":14861,"vw":93.672227},{"c":93.7,"h":93.94,"l":93.6,"n":219,"o":93.765,"t":"2026-10-05T15:30:00Z","v":8726,"vw":93.725477},{"c":94.57,"h":94.61,"l":93.595,"n":494,"o":93.715,"t":"2026-10-05T15:45:00Z","v":84333,"vw":94.014843},{"c":94.61,"h":94.8993,"l":94.365,"n":102,"o":94.365,"t":"2026-10-05T16:00:00Z","v":4095,"vw":94.657653},{"c":94.455,"h":94.726,"l":94.33,"n":123,"o":94.715,"t":"2026-10-05T16:15:00Z","v":7471,"vw":94.56823},{"c":94.52,"h":94.52,"l":94.28,"n":67,"o":94.34,"t":"2026-10-05T16:30:00Z","v":1523,"vw":94.386313},{"c":94.56,"h":94.725,"l":94.288,"n":190,"o":94.52,"t":"2026-10-05T16:45:00Z","v":9434,"vw":94.563096},{"c":94.3,"h":94.6,"l":93.96,"n":138,"o":94.56,"t":"2026-10-05T17:00:00Z","v":14007,"vw":94.062089},{"c":94.36,"h":94.36,"l":94.25,"n":23,"o":94.3214,"t":"2026-10-05T17:15:00Z","v":784,"vw":94.315486},{"c":94.28,"h":94.28,"l":94,"n":125,"o":94,"t":"2026-10-05T17:30:00Z","v":3803,"vw":94.171442},{"c":94.15,"h":94.33,"l":94.0701,"n":83,"o":94.0701,"t":"2026-10-05T17:45:00Z","v":1838,"vw":94.240174},{"c":94.06,"h":94.15,"l":94.06,"n":122,"o":94.11,"t":"2026-10-05T18:00:00Z","v":3464,"vw":94.115492},{"c":94.295,"h":94.3,"l":94.15,"n":119,"o":94.15,"t":"2026-10-05T18:15:00Z","v":3766,"vw":94.216946},{"c":94.4,"h":94.41,"l":94.2701,"n":61,"o":94.2701,"t":"2026-10-05T18:30:00Z","v":1863,"vw":94.347393},{"c":94.41,"h":94.56,"l":94.33,"n":143,"o":94.345,"t":"2026-10-05T18:45:00Z","v":5154,"vw":94.448512},{"c":94.2901,"h":94.55,"l":94.27,"n":161,"o":94.55,"t":"2026-10-05T19:00:00Z","v":9702,"vw":94.346647},{"c":94.14,"h":94.29,"l":94.12,"n":310,"o":94.29,"t":"2026-10-05T19:15:00Z","v":13020,"vw":94.198011},{"c":94.13,"h":94.2799,"l":94.065,"n":305,"o":94.14,"t":"2026-10-05T19:30:00Z","v":14664,"vw":94.149683},{"c":93.97,"h":94.165,"l":93.94,"n":886,"o":94.165,"t":"2026-10-05T19:45:00Z","v":99604,"vw":94.020877},{"c":93.98,"h":93.98,"l":93.98,"n":11,"o":93.98,"t":"2026-10-05T20:00:00Z","v":20205,"vw":93.98},{"c":93.51,"h":93.51,"l":93.51,"n":19,"o":93.51,"t":"2026-10-06T09:00:00Z","v":702,"vw":93.51},{"c":94.29,"h":94.29,"l":94.1,"n":15,"o":94.1,"t":"2026-10-06T12:30:00Z","v":571,"vw":94.192159},{"c":93.755,"h":94.9,"l":93.54,"n":286,"o":94.5,"t":"2026-10-06T13:30:00Z","v":16036,"vw":94.299845},{"c":94.005,"h":94.27,"l":93.5,"n":341,"o":93.5586,"t":"2026-10-06T13:45:00Z","v":22442,"vw":93.844066},{"c":94.135,"h":94.42,"l":93.99,"n":315,"o":94.1,"t":"2026-10-06T14:00:00Z","v":14410,"vw":94.182036},{"c":93.43,"h":94.1685,"l":93.28,"n":491,"o":93.7,"t":"2026-10-06T14:15:00Z","v":74692,"vw":93.617066},{"c":93.76,"h":93.8,"l":93.27,"n":330,"o":93.365,"t":"2026-10-06T14:30:00Z","v":32874,"vw":93.533093},{"c":93.635,"h":93.74,"l":93.4001,"n":106,"o":93.58,"t":"2026-10-06T14:45:00Z","v":3917,"vw":93.559791},{"c":93.815,"h":94.0018,"l":93.7,"n":113,"o":93.7,"t":"2026-10-06T15:00:00Z","v":4258,"vw":93.783477},{"c":93.69,"h":93.99,"l":93.69,"n":177,"o":93.88,"t":"2026-10-06T15:15:00Z","v":6644,"vw":93.866828},{"c":93.85,"h":93.88,"l":93.7,"n":108,"o":93.71,"t":"2026-10-06T15:30:00Z","v":4406,"vw":93.816979},{"c":93.92,"h":93.92,"l":93.81,"n":45,"o":93.81,"t":"2026-10-06T15:45:00Z","v":2005,"vw":93.867607},{"c":93.73,"h":93.96,"l":93.73,"n":96,"o":93.93,"t":"2026-10-06T16:00:00Z","v":3626,"vw":93.884872},{"c":93.84,"h":93.97,"l":93.6,"n":206,"o":93.73,"t":"2026-10-06T16:15:00Z","v":12850,"vw":93.787694},{"c":93.425,"h":93.89,"l":93.425,"n":142,"o":93.775,"t":"2026-10-06T16:30:00Z","v":20401,"vw":93.711047},{"c":93.21,"h":93.4691,"l":93.158,"n":169,"o":93.42,"t":"2026-10-06T16:45:00Z","v":7198,"vw":93.301426},{"c":93.08,"h":93.205,"l":93.04,"n":160,"o":93.205,"t":"2026-10-06T17:00:00Z","v":4744,"vw":93.108476},{"c":92.95,"h":93.07,"l":92.77,"n":320,"o":93.07,"t":"2026-10-06T17:15:00Z","v":15369,"vw":92.907775},{"c":92.89,"h":93.02,"l":92.86,"n":245,"o":92.955,"t":"2026-10-06T17:30:00Z","v":9970,"vw":92.929332},{"c":92.935,"h":93.06,"l":92.878,"n":189,"o":92.955,"t":"2026-10-06T17:45:00Z","v":8987,"vw":92.997559},{"c":93.19,"h":93.19,"l":92.7065,"n":289,"o":92.935,"t":"2026-10-06T18:00:00Z","v":19914,"vw":92.839427},{"c":93.105,"h":93.15,"l":93.1,"n":113,"o":93.125,"t":"2026-10-06T18:15:00Z","v":4537,"vw":93.111232},{"c":93.235,"h":93.235,"l":93.08,"n":100,"o":93.105,"t":"2026-10-06T18:30:00Z","v":4082,"vw":93.173158},{"c":93.23,"h":93.27,"l":93.195,"n":55,"o":93.2,"t":"2026-10-06T18:45:00Z","v":1586,"vw":93.219007},{"c":93.185,"h":93.38,"l":93.155,"n":255,"o":93.24,"t":"2026-10-06T19:00:00Z","v":10894,"vw":93.257432},{"c":92.965,"h":93.405,"l":92.92,"n":520,"o":93.2396,"t":"2026-10-06T19:15:00Z","v":45796,"vw":93.076838},{"c":92.82,"h":93,"l":92.72,"n":476,"o":92.965,"t":"2026-10-06T19:30:00Z","v":25827,"vw":92.861395},{"c":93.25,"h":93.39,"l":92.7,"n":1809,"o":92.9,"t":"2026-10-06T19:45:00Z","v":187617,"vw":93.084632},{"c":93.16,"h":93.16,"l":93.16,"n":14,"o":93.16,"t":"2026-10-06T20:00:00Z","v":25958,"vw":93.16},{"c":92.94,"h":92.94,"l":92.94,"n":7,"o":92.94,"t":"2026-10-07T13:15:00Z","v":792,"vw":92.94},{"c":92.53,"h":93.55,"l":92.22,"n":232,"o":92.7,"t":"2026-10-07T13:30:00Z","v":20087,"vw":92.53358},{"c":91.61,"h":92.68,"l":91.6,"n":275,"o":92.4707,"t":"2026-10-07T13:45:00Z","v":20577,"vw":92.099036},{"c":91.5,"h":91.72,"l":91.14,"n":321,"o":91.54,"t":"2026-10-07T14:00:00Z","v":11231,"vw":91.478052},{"c":91.5425,"h":91.6,"l":91.45,"n":118,"o":91.45,"t":"2026-10-07T14:15:00Z","v":4362,"vw":91.51495},{"c":91.57,"h":91.61,"l":91.535,"n":74,"o":91.5975,"t":"2026-10-07T14:30:00Z","v":2314,"vw":91.552628},{"c":91.6,"h":91.61,"l":91.2316,"n":193,"o":91.4,"t":"2026-10-07T14:45:00Z","v":6311,"vw":91.394291},{"c":91.53,"h":91.54,"l":91.5,"n":47,"o":91.54,"t":"2026-10-07T15:00:00Z","v":787,"vw":91.5175},{"c":90.94,"h":91.5,"l":90.84,"n":486,"o":91.4,"t":"2026-10-07T15:15:00Z","v":23691,"vw":91.151108},{"c":91.09,"h":91.24,"l":90.95,"n":145,"o":90.97,"t":"2026-10-07T15:30:00Z","v":7467,"vw":91.076534},{"c":91.34,"h":91.34,"l":91.17,"n":132,"o":91.335,"t":"2026-10-07T15:45:00Z","v":7666,"vw":91.275625},{"c":91.56,"h":91.56,"l":91.34,"n":135,"o":91.35,"t":"2026-10-07T16:00:00Z","v":7395,"vw":91.462332},{"c":91.57,"h":91.6017,"l":91.465,"n":65,"o":91.465,"t":"2026-10-07T16:15:00Z","v":2449,"vw":91.541669},{"c":91.56,"h":91.57,"l":91.39,"n":117,"o":91.57,"t":"2026-10-07T16:30:00Z","v":4429,"vw":91.463148},{"c":91.55,"h":91.7865,"l":91.52,"n":113,"o":91.7,"t":"2026-10-07T16:45:00Z","v":4485,"vw":91.616565},{"c":91.63,"h":91.63,"l":91.42,"n":122,"o":91.51,"t":"2026-10-07T17:00:00Z","v":7151,"vw":91.501425},{"c":91.5,"h":91.7282,"l":91.5,"n":69,"o":91.7282,"t":"2026-10-07T17:15:00Z","v":2465,"vw":91.600565},{"c":91.5012,"h":91.5012,"l":91.38,"n":36,"o":91.47,"t":"2026-10-07T17:30:00Z","v":687,"vw":91.4504},{"c":91.53,"h":91.53,"l":91.445,"n":72,"o":91.47,"t":"2026-10-07T17:45:00Z","v":2773,"vw":91.47835},{"c":91.71,"h":91.72,"l":91.51,"n":123,"o":91.55,"t":"2026-10-07T18:00:00Z","v":7764,"vw":91.638283},{"c":91.73,"h":91.88,"l":91.73,"n":145,"o":91.73,"t":"2026-10-07T18:15:00Z","v":7905,"vw":91.792658},{"c":91.68,"h":91.765,"l":91.58,"n":159,"o":91.765,"t":"2026-10-07T18:30:00Z","v":6244,"vw":91.669257},{"c":92.08,"h":92.08,"l":91.69,"n":103,"o":91.7,"t":"2026-10-07T18:45:00Z","v":4948,"vw":91.877473},{"c":91.91,"h":92.2799,"l":91.79,"n":166,"o":92.115,"t":"2026-10-07T19:00:00Z","v":7155,"vw":91.969919},{"c":91.8,"h":91.87,"l":91.71,"n":175,"o":91.78,"t":"2026-10-07T19:15:00Z","v":7154,"vw":91.801778},{"c":91.81,"h":92.02,"l":91.765,"n":343,"o":91.85,"t":"2026-10-07T19:30:00Z","v":18723,"vw":91.872917},{"c":91.82,"h":92.15,"l":91.78,"n":978,"o":91.83,"t":"2026-10-07T19:45:00Z","v":48611,"vw":91.922146},{"c":91.87,"h":91.87,"l":91.87,"n":17,"o":91.87,"t":"2026-10-07T20:00:00Z","v":20897,"vw":91.87},{"c":91.65,"h":91.65,"l":91.65,"n":1,"o":91.65,"t":"2026-10-07T22:15:00Z","v":200,"vw":91.65},{"c":92.95,"h":92.97,"l":92.76,"n":6,"o":92.97,"t":"2026-10-08T08:00:00Z","v":1105,"vw":92.873503},{"c":92.94,"h":92.94,"l":92.94,"n":6,"o":92.94,"t":"2026-10-08T08:30:00Z","v":500,"vw":92.94},{"c":92.49,"h":92.49,"l":91.5,"n":19,"o":91.78,"t":"2026-10-08T11:00:00Z","v":1438,"vw":91.795658},{"c":91.735,"h":92.212,"l":91.33,"n":356,"o":92,"t":"2026-10-08T13:30:00Z","v":43926,"vw":91.822093},{"c":92.07,"h":92.195,"l":91.22,"n":300,"o":91.745,"t":"2026-10-08T13:45:00Z","v":24061,"vw":91.517101},{"c":92.105,"h":92.105,"l":91.62,"n":128,"o":92.02,"t":"2026-10-08T14:00:00Z","v":7524,"vw":91.851752},{"c":92,"h":92.21,"l":91.89,"n":120,"o":92.11,"t":"2026-10-08T14:15:00Z","v":10117,"vw":92.126411},{"c":92.12,"h":92.2558,"l":92.01,"n":126,"o":92.02,"t":"2026-10-08T14:30:00Z","v":5185,"vw":92.169398},{"c":91.87,"h":92.115,"l":91.79,"n":232,"o":92.115,"t":"2026-10-08T14:45:00Z","v":8809,"vw":91.908419},{"c":91.675,"h":91.99,"l":91.66,"n":170,"o":91.91,"t":"2026-10-08T15:00:00Z","v":8888,"vw":91.816345},{"c":91.81,"h":91.895,"l":91.615,"n":279,"o":91.675,"t":"2026-10-08T15:15:00Z","v":23729,"vw":91.713105},{"c":91.97,"h":91.97,"l":91.65,"n":286,"o":91.82,"t":"2026-10-08T15:30:00Z","v":24374,"vw":91.871476},{"c":91.61,"h":91.98,"l":91.61,"n":145,"o":91.98,"t":"2026-10-08T15:45:00Z","v":6932,"vw":91.791676},{"c":91.6,"h":91.75,"l":91.395,"n":128,"o":91.72,"t":"2026-10-08T16:00:00Z","v":8015,"vw":91.602222},{"c":91.2994,"h":91.83,"l":91.24,"n":137,"o":91.645,"t":"2026-10-08T16:15:00Z","v":5733,"vw":91.50793},{"c":91.395,"h":91.62,"l":91.22,"n":115,"o":91.305,"t":"2026-10-08T16:30:00Z","v":7773,"vw":91.322639},{"c":91.87,"h":91.87,"l":91.22,"n":138,"o":91.29,"t":"2026-10-08T16:45:00Z","v":8261,"vw":91.313055},{"c":91.74,"h":91.74,"l":91.48,"n":67,"o":91.66,"t":"2026-10-08T17:00:00Z","v":4053,"vw":91.578728},{"c":92.06,"h":92.06,"l":91.59,"n":104,"o":91.875,"t":"2026-10-08T17:15:00Z","v":10147,"vw":91.832609},{"c":91.82,"h":92.0061,"l":91.78,"n":125,"o":91.815,"t":"2026-10-08T17:30:00Z","v":7731,"vw":91.898002},{"c":91.88,"h":91.88,"l":91.715,"n":130,"o":91.85,"t":"2026-10-08T17:45:00Z","v":5835,"vw":91.822177},{"c":92.08,"h":92.08,"l":91.775,"n":477,"o":91.885,"t":"2026-10-08T18:00:00Z","v":44862,"vw":91.905144},{"c":92.16,"h":92.16,"l":91.93,"n":231,"o":92.035,"t":"2026-10-08T18:15:00Z","v":12111,"vw":92.029059},{"c":92.31,"h":92.31,"l":92.0598,"n":99,"o":92.165,"t":"2026-10-08T18:30:00Z","v":4607,"vw":92.245249},{"c":92.22,"h":92.32,"l":92.22,"n":53,"o":92.32,"t":"2026-10-08T18:45:00Z","v":1327,"vw":92.27},{"c":92.67,"h":92.74,"l":92.39,"n":119,"o":92.39,"t":"2026-10-08T19:00:00Z","v":5142,"vw":92.458182},{"c":92.795,"h":92.98,"l":92.65,"n":125,"o":92.78,"t":"2026-10-08T19:15:00Z","v":5400,"vw":92.887509},{"c":92.715,"h":92.88,"l":92.71,"n":120,"o":92.795,"t":"2026-10-08T19:30:00Z","v":4492,"vw":92.789427},{"c":92.83,"h":92.94,"l":92.67,"n":689,"o":92.76,"t":"2026-10-08T19:45:00Z","v":36077,"vw":92.818817},{"c":92.5,"h":92.83,"l":92.5,"n":10,"o":92.83,"t":"2026-10-08T20:00:00Z","v":21833,"vw":92.828436},{"c":92.98,"h":92.98,"l":92.98,"n":1,"o":92.98,"t":"2026-10-08T23:00:00Z","v":200,"vw":92.98},{"c":92.98,"h":92.98,"l":92.98,"n":1,"o":92.98,"t":"2026-10-08T23:45:00Z","v":100,"vw":92.98},{"c":94.02,"h":94.02,"l":94.02,"n":1,"o":94.02,"t":"2026-10-09T12:30:00Z","v":100,"vw":94.02},{"c":93,"h":93.9,"l":92.46,"n":860,"o":93.64,"t":"2026-10-09T13:30:00Z","v":93801,"vw":92.986259},{"c":93.065,"h":93.59,"l":92.94,"n":739,"o":92.94,"t":"2026-10-09T13:45:00Z","v":91770,"vw":93.110412},{"c":93.29,"h":93.39,"l":92.995,"n":152,"o":93.065,"t":"2026-10-09T14:00:00Z","v":13060,"vw":93.096623},{"c":93.015,"h":93.37,"l":92.96,"n":285,"o":93.2,"t":"2026-10-09T14:15:00Z","v":42304,"vw":93.176226},{"c":93.0495,"h":93.0495,"l":92.75,"n":117,"o":92.865,"t":"2026-10-09T14:30:00Z","v":4509,"vw":92.890912},{"c":92.835,"h":93.11,"l":92.82,"n":79,"o":93.05,"t":"2026-10-09T14:45:00Z","v":3426,"vw":92.929972},{"c":92.41,"h":92.98,"l":92.17,"n":443,"o":92.91,"t":"2026-10-09T15:00:00Z","v":46888,"vw":92.707276},{"c":92.395,"h":92.46,"l":92.2,"n":97,"o":92.2,"t":"2026-10-09T15:15:00Z","v":5082,"vw":92.398347},{"c":92.645,"h":92.71,"l":92.4,"n":191,"o":92.455,"t":"2026-10-09T15:30:00Z","v":10357,"vw":92.572743},{"c":92.43,"h":92.555,"l":92.32,"n":129,"o":92.4813,"t":"2026-10-09T15:45:00Z","v":6843,"vw":92.40233},{"c":92.5,"h":92.5,"l":92.2401,"n":139,"o":92.36,"t":"2026-10-09T16:00:00Z","v":9210,"vw":92.345139},{"c":92.57,"h":92.57,"l":92.455,"n":95,"o":92.57,"t":"2026-10-09T16:15:00Z","v":4598,"vw":92.480017},{"c":92.445,"h":92.5684,"l":92.42,"n":53,"o":92.51,"t":"2026-10-09T16:30:00Z","v":1705,"vw":92.49218},{"c":92.6,"h":92.6,"l":92.445,"n":127,"o":92.445,"t":"2026-10-09T16:45:00Z","v":5056,"vw":92.542167},{"c":92.505,"h":92.68,"l":92.505,"n":99,"o":92.62,"t":"2026-10-09T17:00:00Z","v":3257,"vw":92.616818},{"c":92.13,"h":92.53,"l":92.13,"n":213,"o":92.51,"t":"2026-10-09T17:15:00Z","v":9520,"vw":92.401875},{"c":92.14,"h":92.2,"l":92.0455,"n":171,"o":92.19,"t":"2026-10-09T17:30:00Z","v":6070,"vw":92.123351},{"c":92.2,"h":92.24,"l":92.105,"n":149,"o":92.105,"t":"2026-10-09T17:45:00Z","v":3100,"vw":92.197456},{"c":92.27,"h":92.27,"l":92.25,"n":14,"o":92.25,"t":"2026-10-09T18:00:00Z","v":625,"vw":92.253899},{"c":92.225,"h":92.31,"l":92.1405,"n":126,"o":92.275,"t":"2026-10-09T18:15:00Z","v":4055,"vw":92.255847},{"c":92.345,"h":92.45,"l":92.11,"n":754,"o":92.14,"t":"2026-10-09T18:30:00Z","v":75888,"vw":92.261859},{"c":92.47,"h":92.57,"l":92.345,"n":214,"o":92.345,"t":"2026-10-09T18:45:00Z","v":10034,"vw":92.455879},{"c":92.49,"h":92.52,"l":92.4,"n":126,"o":92.5038,"t":"2026-10-09T19:00:00Z","v":4003,"vw":92.468704},{"c":92.535,"h":92.59,"l":92.29,"n":347,"o":92.4,"t":"2026-10-09T19:15:00Z","v":12993,"vw":92.438872},{"c":92.75,"h":92.78,"l":92.5,"n":361,"o":92.56,"t":"2026-10-09T19:30:00Z","v":14476,"vw":92.63114},{"c":92.955,"h":93.005,"l":92.565,"n":891,"o":92.7,"t":"2026-10-09T19:45:00Z","v":54859,"vw":92.775434},{"c":92.99,"h":92.99,"l":92.99,"n":13,"o":92.99,"t":"2026-10-09T20:00:00Z","v":22806,"vw":92.99},{"c":93.35,"h":93.35,"l":93.35,"n":3,"o":93.35,"t":"2026-10-09T21:30:00Z","v":200,"vw":93.35},{"c":93.62,"h":93.62,"l":93.62,"n":6,"o":93.62,"t":"2026-10-12T08:00:00Z","v":161,"vw":93.62},{"c":93.02,"h":93.02,"l":93.02,"n":1,"o":93.02,"t":"2026-10-12T08:45:00Z","v":100,"vw":93.02},{"c":94.01,"h":94.01,"l":93.96,"n":4,"o":93.96,"t":"2026-10-12T11:30:00Z","v":535,"vw":93.981591},{"c":94.02,"h":94.02,"l":94,"n":16,"o":94,"t":"2026-10-12T13:15:00Z","v":615,"vw":94.01},{"c":95.78,"h":95.88,"l":93.6,"n":800,"o":94.51,"t":"2026-10-12T13:30:00Z","v":63876,"vw":94.900808},{"c":96.56,"h":96.65,"l":95.68,"n":669,"o":95.68,"t":"2026-10-12T13:45:00Z","v":48789,"vw":96.262097},{"c":96.075,"h":96.65,"l":95.803,"n":503,"o":96.6056,"t":"2026-10-12T14:00:00Z","v":29894,"vw":96.115838},{"c":96,"h":96.5,"l":95.8801,"n":222,"o":96.06,"t":"2026-10-12T14:15:00Z","v":18963,"vw":96.244408},{"c":95.89,"h":96.2,"l":95.89,"n":138,"o":95.89,"t":"2026-10-12T14:30:00Z","v":6869,"vw":96.037974},{"c":96.31,"h":96.31,"l":95.9179,"n":188,"o":95.9179,"t":"2026-10-12T14:45:00Z","v":8463,"vw":96.170434},{"c":96.25,"h":96.45,"l":96.2,"n":189,"o":96.36,"t":"2026-10-12T15:00:00Z","v":9751,"vw":96.333538},{"c":96.655,"h":97,"l":96.31,"n":335,"o":96.31,"t":"2026-10-12T15:15:00Z","v":14879,"vw":96.653014},{"c":96.41,"h":96.94,"l":96.41,"n":418,"o":96.7,"t":"2026-10-12T15:30:00Z","v":18418,"vw":96.759212},{"c":96.3999,"h":96.4,"l":96.27,"n":85,"o":96.35,"t":"2026-10-12T15:45:00Z","v":3228,"vw":96.298028},{"c":95.785,"h":96.45,"l":95.785,"n":296,"o":96.39,"t":"2026-10-12T16:00:00Z","v":19183,"vw":96.172644},{"c":95.875,"h":95.99,"l":95.745,"n":95,"o":95.745,"t":"2026-10-12T16:15:00Z","v":3919,"vw":95.818346},{"c":95.89,"h":95.97,"l":95.84,"n":65,"o":95.875,"t":"2026-10-12T16:30:00Z","v":4250,"vw":95.891984},{"c":96.18,"h":96.33,"l":95.83,"n":226,"o":95.89,"t":"2026-10-12T16:45:00Z","v":12705,"vw":96.039976},{"c":96.42,"h":96.43,"l":96.23,"n":80,"o":96.23,"t":"2026-10-12T17:00:00Z","v":3198,"vw":96.321908},{"c":96.39,"h":96.675,"l":96.3,"n":199,"o":96.3,"t":"2026-10-12T17:15:00Z","v":13771,"vw":96.444449},{"c":96.31,"h":96.4199,"l":96.19,"n":195,"o":96.385,"t":"2026-10-12T17:30:00Z","v":8143,"vw":96.295223},{"c":96.45,"h":96.45,"l":96.29,"n":74,"o":96.38,"t":"2026-10-12T17:45:00Z","v":2521,"vw":96.412104},{"c":96.61,"h":96.7,"l":96.455,"n":90,"o":96.455,"t":"2026-10-12T18:00:00Z","v":3550,"vw":96.595854},{"c":96.94,"h":96.94,"l":96.64,"n":121,"o":96.64,"t":"2026-10-12T18:15:00Z","v":4775,"vw":96.765177},{"c":97.13,"h":97.13,"l":96.695,"n":249,"o":96.84,"t":"2026-10-12T18:30:00Z","v":12114,"vw":96.80882},{"c":96.875,"h":97.08,"l":96.77,"n":210,"o":97.04,"t":"2026-10-12T18:45:00Z","v":10992,"vw":96.868853},{"c":97.145,"h":97.2138,"l":96.905,"n":235,"o":96.905,"t":"2026-10-12T19:00:00Z","v":10143,"vw":97.11598},{"c":97.4,"h":97.67,"l":97,"n":550,"o":97.1,"t":"2026-10-12T19:15:00Z","v":32037,"vw":97.368973},{"c":97.39,"h":97.55,"l":97.27,"n":1058,"o":97.4,"t":"2026-10-12T19:30:00Z","v":61753,"vw":97.433987},{"c":97.18,"h":97.54,"l":97.07,"n":1725,"o":97.4458,"t":"2026-10-12T19:45:00Z","v":95669,"vw":97.296868},{"c":97.17,"h":97.17,"l":97.17,"n":13,"o":97.17,"t":"2026-10-12T20:00:00Z","v":20853,"vw":97.17},{"c":97.34,"h":97.34,"l":97.34,"n":1,"o":97.34,"t":"2026-10-12T23:00:00Z","v":100,"vw":97.34},{"c":96.86,"h":96.86,"l":96.86,"n":1,"o":96.86,"t":"2026-10-12T23:45:00Z","v":143,"vw":96.86},{"c":97.2,"h":97.2,"l":97.2,"n":1,"o":97.2,"t":"2026-10-13T11:00:00Z","v":188,"vw":97.2},{"c":97.2,"h":97.2,"l":97.2,"n":20,"o":97.2,"t":"2026-10-13T11:15:00Z","v":475,"vw":97.2},{"c":97.24,"h":97.24,"l":97.24,"n":2,"o":97.24,"t":"2026-10-13T12:30:00Z","v":200,"vw":97.24},{"c":96.625,"h":97.31,"l":95.54,"n":410,"o":96.95,"t":"2026-10-13T13:30:00Z","v":27049,"vw":96.471672},{"c":95.76,"h":96.815,"l":95.66,"n":233,"o":96.7,"t":"2026-10-13T13:45:00Z","v":10238,"vw":96.229424},{"c":95.89,"h":95.89,"l":95.46,"n":158,"o":95.84,"t":"2026-10-13T14:00:00Z","v":6627,"vw":95.702863},{"c":95.995,"h":95.995,"l":95.495,"n":207,"o":95.95,"t":"2026-10-13T14:15:00Z","v":8301,"vw":95.815317},{"c":95.4474,"h":95.7388,"l":95.245,"n":130,"o":95.725,"t":"2026-10-13T14:30:00Z","v":5424,"vw":95.523872},{"c":95.2,"h":95.495,"l":95.2,"n":87,"o":95.3,"t":"2026-10-13T14:45:00Z","v":3808,"vw":95.362673},{"c":95.745,"h":95.745,"l":95.26,"n":170,"o":95.365,"t":"2026-10-13T15:00:00Z","v":7545,"vw":95.50393},{"c":95.99,"h":96,"l":95.3115,"n":412,"o":95.535,"t":"2026-10-13T15:15:00Z","v":28165,"vw":95.610585},{"c":95.55,"h":95.99,"l":95.32,"n":589,"o":95.87,"t":"2026-10-13T15:30:00Z","v":43400,"vw":95.609158},{"c":95.325,"h":95.72,"l":95.26,"n":224,"o":95.72,"t":"2026-10-13T15:45:00Z","v":12424,"vw":95.42666},{"c":95.35,"h":95.59,"l":95.2634,"n":124,"o":95.2634,"t":"2026-10-13T16:00:00Z","v":7645,"vw":95.388285},{"c":95.29,"h":95.5,"l":95.29,"n":121,"o":95.35,"t":"2026-10-13T16:15:00Z","v":4513,"vw":95.395563},{"c":95.4299,"h":95.4299,"l":95.29,"n":87,"o":95.33,"t":"2026-10-13T16:30:00Z","v":5223,"vw":95.347003},{"c":95.345,"h":95.535,"l":95.29,"n":120,"o":95.335,"t":"2026-10-13T16:45:00Z","v":5141,"vw":95.358111},{"c":95.175,"h":95.45,"l":95.175,"n":188,"o":95.33,"t":"2026-10-13T17:00:00Z","v":9918,"vw":95.329743},{"c":94.83,"h":95.18,"l":94.78,"n":251,"o":95.175,"t":"2026-10-13T17:15:00Z","v":11438,"vw":94.928147},{"c":94.985,"h":95.07,"l":94.805,"n":64,"o":94.9015,"t":"2026-10-13T17:30:00Z","v":2194,"vw":94.95045},{"c":95.005,"h":95.09,"l":94.95,"n":57,"o":94.95,"t":"2026-10-13T17:45:00Z","v":1664,"vw":95.017433},{"c":95.41,"h":95.41,"l":95.0581,"n":168,"o":95.0581,"t":"2026-10-13T18:00:00Z","v":6789,"vw":95.219011},{"c":95.4,"h":95.4,"l":95.14,"n":141,"o":95.14,"t":"2026-10-13T18:15:00Z","v":6026,"vw":95.316429},{"c":95.44,"h":95.615,"l":95.42,"n":226,"o":95.47,"t":"2026-10-13T18:30:00Z","v":7501,"vw":95.482205},{"c":95.635,"h":95.635,"l":95.51,"n":89,"o":95.59,"t":"2026-10-13T18:45:00Z","v":4567,"vw":95.588631},{"c":95.77,"h":95.78,"l":95.59,"n":187,"o":95.68,"t":"2026-10-13T19:00:00Z","v":4902,"vw":95.692518},{"c":95.925,"h":96.05,"l":95.68,"n":393,"o":95.77,"t":"2026-10-13T19:15:00Z","v":19537,"vw":95.855749},{"c":96.105,"h":96.195,"l":95.88,"n":733,"o":96.01,"t":"2026-10-13T19:30:00Z","v":32150,"vw":96.019906},{"c":96.045,"h":96.43,"l":95.975,"n":1476,"o":96.105,"t":"2026-10-13T19:45:00Z","v":87937,"vw":96.171478},{"c":96.07,"h":96.07,"l":96.07,"n":15,"o":96.07,"t":"2026-10-13T20:00:00Z","v":31551,"vw":96.07},{"c":96,"h":96,"l":96,"n":4,"o":96,"t":"2026-10-14T09:15:00Z","v":223,"vw":96},{"c":95.55,"h":95.55,"l":95.55,"n":5,"o":95.55,"t":"2026-10-14T11:45:00Z","v":374,"vw":95.55},{"c":95.49,"h":95.49,"l":95.49,"n":4,"o":95.49,"t":"2026-10-14T12:30:00Z","v":116,"vw":95.49},{"c":95.12,"h":96.225,"l":94.81,"n":241,"o":95.82,"t":"2026-10-14T13:30:00Z","v":19802,"vw":95.497138},{"c":95.07,"h":95.63,"l":94.985,"n":249,"o":95.3,"t":"2026-10-14T13:45:00Z","v":29015,"vw":95.436431},{"c":94.716,"h":95.175,"l":94.716,"n":291,"o":95.07,"t":"2026-10-14T14:00:00Z","v":24080,"vw":95.00224},{"c":94.01,"h":94.95,"l":94.01,"n":187,"o":94.805,"t":"2026-10-14T14:15:00Z","v":9236,"vw":94.664931},{"c":94.1,"h":94.28,"l":93.77,"n":236,"o":94,"t":"2026-10-14T14:30:00Z","v":15342,"vw":93.959875},{"c":94.07,"h":94.22,"l":93.85,"n":311,"o":94.0001,"t":"2026-10-14T14:45:00Z","v":19076,"vw":94.062927},{"c":94.08,"h":94.16,"l":94,"n":52,"o":94.155,"t":"2026-10-14T15:00:00Z","v":3983,"vw":94.114388},{"c":94.185,"h":94.39,"l":94.13,"n":220,"o":94.16,"t":"2026-10-14T15:15:00Z","v":16030,"vw":94.269832},{"c":94.18,"h":94.37,"l":94.09,"n":199,"o":94.145,"t":"2026-10-14T15:30:00Z","v":13427,"vw":94.233816},{"c":94.195,"h":94.685,"l":94.0801,"n":389,"o":94.11,"t":"2026-10-14T15:45:00Z","v":35426,"vw":94.444689},{"c":94.455,"h":94.545,"l":94.27,"n":108,"o":94.31,"t":"2026-10-14T16:00:00Z","v":6974,"vw":94.38479},{"c":94.58,"h":94.625,"l":94.19,"n":348,"o":94.371,"t":"2026-10-14T16:15:00Z","v":32071,"vw":94.314231},{"c":94.865,"h":94.865,"l":94.6,"n":55,"o":94.6,"t":"2026-10-14T16:30:00Z","v":2380,"vw":94.646053},{"c":94.695,"h":94.715,"l":94.6022,"n":69,"o":94.715,"t":"2026-10-14T16:45:00Z","v":4722,"vw":94.679163},{"c":94.3,"h":94.88,"l":94.3,"n":152,"o":94.705,"t":"2026-10-14T17:00:00Z","v":8498,"vw":94.581501},{"c":94.29,"h":94.43,"l":94.18,"n":145,"o":94.23,"t":"2026-10-14T17:15:00Z","v":6319,"vw":94.286106},{"c":94.39,"h":94.475,"l":94.29,"n":85,"o":94.33,"t":"2026-10-14T17:30:00Z","v":5158,"vw":94.411029},{"c":94.255,"h":94.4824,"l":94.25,"n":182,"o":94.37,"t":"2026-10-14T17:45:00Z","v":10724,"vw":94.362015},{"c":94.45,"h":94.45,"l":94.19,"n":158,"o":94.3241,"t":"2026-10-14T18:00:00Z","v":9585,"vw":94.336754},{"c":94.1,"h":94.45,"l":94.06,"n":122,"o":94.4001,"t":"2026-10-14T18:15:00Z","v":6596,"vw":94.359902},{"c":94.22,"h":94.31,"l":94.0005,"n":108,"o":94.105,"t":"2026-10-14T18:30:00Z","v":4589,"vw":94.170103},{"c":94.32,"h":94.445,"l":94.19,"n":92,"o":94.19,"t":"2026-10-14T18:45:00Z","v":3329,"vw":94.350586},{"c":94.7696,"h":94.7696,"l":94.2,"n":206,"o":94.3,"t":"2026-10-14T19:00:00Z","v":12442,"vw":94.347957},{"c":94.56,"h":94.9,"l":94.56,"n":304,"o":94.62,"t":"2026-10-14T19:15:00Z","v":21696,"vw":94.741696},{"c":94.745,"h":94.85,"l":94.6,"n":322,"o":94.67,"t":"2026-10-14T19:30:00Z","v":13903,"vw":94.698274},{"c":94.965,"h":94.99,"l":94.27,"n":1358,"o":94.62,"t":"2026-10-14T19:45:00Z","v":81491,"vw":94.696446},{"c":94.91,"h":94.91,"l":94.91,"n":11,"o":94.91,"t":"2026-10-14T20:00:00Z","v":31283,"vw":94.91},{"c":94.21,"h":94.21,"l":94.21,"n":3,"o":94.21,"t":"2026-10-15T13:00:00Z","v":110,"vw":94.21},{"c":92.91,"h":94,"l":92.75,"n":505,"o":94,"t":"2026-10-15T13:30:00Z","v":28223,"vw":93.347881},{"c":93.4291,"h":93.45,"l":92.57,"n":468,"o":92.83,"t":"2026-10-15T13:45:00Z","v":25907,"vw":92.961627},{"c":94.66,"h":94.81,"l":93.46,"n":241,"o":93.46,"t":"2026-10-15T14:00:00Z","v":12777,"vw":94.222782},{"c":94.44,"h":94.89,"l":94.26,"n":114,"o":94.81,"t":"2026-10-15T14:15:00Z","v":5389,"vw":94.660807},{"c":94.405,"h":94.72,"l":94.11,"n":203,"o":94.33,"t":"2026-10-15T14:30:00Z","v":7970,"vw":94.435381},{"c":94.28,"h":94.8,"l":94.27,"n":251,"o":94.55,"t":"2026-10-15T14:45:00Z","v":16882,"vw":94.540619},{"c":94.4,"h":94.44,"l":94.0001,"n":181,"o":94.16,"t":"2026-10-15T15:00:00Z","v":10772,"vw":94.22461},{"c":94.24,"h":94.45,"l":94.13,"n":226,"o":94.44,"t":"2026-10-15T15:15:00Z","v":10763,"vw":94.380555},{"c":94.02,"h":94.54,"l":94.02,"n":227,"o":94.24,"t":"2026-10-15T15:30:00Z","v":12127,"vw":94.307341},{"c":94.13,"h":94.21,"l":93.95,"n":173,"o":94.08,"t":"2026-10-15T15:45:00Z","v":9786,"vw":94.113277},{"c":93.93,"h":94.326,"l":93.83,"n":68,"o":94.326,"t":"2026-10-15T16:00:00Z","v":5571,"vw":93.961535},{"c":93.94,"h":94.08,"l":93.84,"n":108,"o":94.08,"t":"2026-10-15T16:15:00Z","v":4333,"vw":93.948806},{"c":93.89,"h":94.04,"l":93.87,"n":119,"o":93.92,"t":"2026-10-15T16:30:00Z","v":7123,"vw":93.928029},{"c":94.15,"h":94.15,"l":93.94,"n":142,"o":93.945,"t":"2026-10-15T16:45:00Z","v":4949,"vw":94.011653},{"c":93.92,"h":94.1725,"l":93.89,"n":187,"o":94.1725,"t":"2026-10-15T17:00:00Z","v":12711,"vw":94.060354},{"c":94.09,"h":94.09,"l":93.83,"n":113,"o":93.9,"t":"2026-10-15T17:15:00Z","v":6018,"vw":93.966076},{"c":94.49,"h":94.755,"l":93.97,"n":150,"o":93.97,"t":"2026-10-15T17:30:00Z","v":13185,"vw":94.314361},{"c":94.48,"h":94.785,"l":94.31,"n":173,"o":94.495,"t":"2026-10-15T17:45:00Z","v":6549,"vw":94.565709},{"c":94.4,"h":94.54,"l":94.26,"n":113,"o":94.315,"t":"2026-10-15T18:00:00Z","v":7477,"vw":94.403925},{"c":94.61,"h":94.61,"l":94.21,"n":215,"o":94.31,"t":"2026-10-15T18:15:00Z","v":14075,"vw":94.392095},{"c":94.555,"h":94.61,"l":94.49,"n":31,"o":94.61,"t":"2026-10-15T18:30:00Z","v":1692,"vw":94.557},{"c":94.86,"h":94.86,"l":94.555,"n":160,"o":94.555,"t":"2026-10-15T18:45:00Z","v":8090,"vw":94.701963},{"c":94.86,"h":94.99,"l":94.79,"n":249,"o":94.795,"t":"2026-10-15T19:00:00Z","v":17455,"vw":94.909876},{"c":94.81,"h":94.99,"l":94.8,"n":131,"o":94.88,"t":"2026-10-15T19:15:00Z","v":7466,"vw":94.899716},{"c":94.895,"h":95,"l":94.81,"n":322,"o":94.84,"t":"2026-10-15T19:30:00Z","v":18771,"vw":94.930473},{"c":94.835,"h":95.02,"l":94.65,"n":1337,"o":94.94,"t":"2026-10-15T19:45:00Z","v":77991,"vw":94.856179},{"c":94.84,"h":94.84,"l":94.84,"n":13,"o":94.84,"t":"2026-10-15T20:00:00Z","v":28222,"vw":94.84},{"c":94.9,"h":94.9,"l":94.9,"n":1,"o":94.9,"t":"2026-10-15T22:00:00Z","v":200,"vw":94.9},{"c":94.86,"h":95.92,"l":94.27,"n":254,"o":95.14,"t":"2026-10-16T13:30:00Z","v":17704,"vw":95.095965},{"c":94.24,"h":95.07,"l":94.24,"n":76,"o":95.07,"t":"2026-10-16T13:45:00Z","v":5315,"vw":94.574759},{"c":94.42,"h":94.53,"l":94.24,"n":133,"o":94.39,"t":"2026-10-16T14:00:00Z","v":7070,"vw":94.386788},{"c":93.69,"h":94.45,"l":93.69,"n":363,"o":94.25,"t":"2026-10-16T14:15:00Z","v":22140,"vw":94.184977},{"c":94.105,"h":94.105,"l":93.7,"n":162,"o":93.8,"t":"2026-10-16T14:30:00Z","v":11895,"vw":93.824852},{"c":93.71,"h":94.11,"l":93.69,"n":124,"o":93.94,"t":"2026-10-16T14:45:00Z","v":4596,"vw":93.904172},{"c":93.81,"h":93.97,"l":93.61,"n":119,"o":93.665,"t":"2026-10-16T15:00:00Z","v":4038,"vw":93.755234},{"c":93.665,"h":93.7799,"l":93.54,"n":106,"o":93.7,"t":"2026-10-16T15:15:00Z","v":3721,"vw":93.650926},{"c":93.69,"h":93.895,"l":93.67,"n":88,"o":93.67,"t":"2026-10-16T15:30:00Z","v":3952,"vw":93.765615},{"c":93.48,"h":93.7975,"l":93.48,"n":102,"o":93.7975,"t":"2026-10-16T15:45:00Z","v":4561,"vw":93.618271},{"c":93.59,"h":93.62,"l":93.36,"n":157,"o":93.43,"t":"2026-10-16T16:00:00Z","v":6095,"vw":93.490556},{"c":93.68,"h":93.7,"l":93.62,"n":30,"o":93.62,"t":"2026-10-16T16:15:00Z","v":6275,"vw":93.670374},{"c":93.37,"h":93.675,"l":93.3091,"n":121,"o":93.675,"t":"2026-10-16T16:30:00Z","v":4707,"vw":93.479076},{"c":93.57,"h":93.57,"l":93.26,"n":76,"o":93.45,"t":"2026-10-16T16:45:00Z","v":2813,"vw":93.432143},{"c":93.13,"h":93.58,"l":93.13,"n":234,"o":93.47,"t":"2026-10-16T17:00:00Z","v":9245,"vw":93.344862},{"c":93.11,"h":93.14,"l":92.99,"n":93,"o":93.1,"t":"2026-10-16T17:15:00Z","v":4080,"vw":93.086481},{"c":93.18,"h":93.24,"l":93.01,"n":78,"o":93.14,"t":"2026-10-16T17:30:00Z","v":2865,"vw":93.132885},{"c":93.07,"h":93.36,"l":93.05,"n":117,"o":93.35,"t":"2026-10-16T17:45:00Z","v":4497,"vw":93.14511},{"c":93.13,"h":93.13,"l":92.75,"n":186,"o":93.01,"t":"2026-10-16T18:00:00Z","v":7985,"vw":92.879126},{"c":93.08,"h":93.15,"l":92.78,"n":84,"o":92.78,"t":"2026-10-16T18:15:00Z","v":3317,"vw":92.988039},{"c":93.025,"h":93.14,"l":92.96,"n":151,"o":92.96,"t":"2026-10-16T18:30:00Z","v":7408,"vw":93.029419},{"c":92.835,"h":93.11,"l":92.63,"n":148,"o":93.11,"t":"2026-10-16T18:45:00Z","v":8201,"vw":92.828174},{"c":92.875,"h":93.01,"l":92.79,"n":106,"o":92.85,"t":"2026-10-16T19:00:00Z","v":5363,"vw":92.900311},{"c":93.03,"h":93.03,"l":92.655,"n":366,"o":92.875,"t":"2026-10-16T19:15:00Z","v":19840,"vw":92.793248},{"c":93.085,"h":93.36,"l":92.99,"n":206,"o":93,"t":"2026-10-16T19:30:00Z","v":13191,"vw":93.184461},{"c":93.2,"h":93.24,"l":92.915,"n":731,"o":93.085,"t":"2026-10-16T19:45:00Z","v":38362,"vw":93.071232},{"c":93.18,"h":93.18,"l":93.18,"n":10,"o":93.18,"t":"2026-10-16T20:00:00Z","v":31280,"vw":93.18},{"c":93.6,"h":93.63,"l":93.6,"n":7,"o":93.61,"t":"2026-10-19T11:00:00Z","v":700,"vw":93.608571},{"c":93.6,"h":93.66,"l":93.6,"n":9,"o":93.66,"t":"2026-10-19T11:15:00Z","v":644,"vw":93.62},{"c":94.03,"h":94.03,"l":94.03,"n":1,"o":94.03,"t":"2026-10-19T12:30:00Z","v":107,"vw":94.03},{"c":93.25,"h":93.25,"l":93.25,"n":4,"o":93.25,"t":"2026-10-19T13:15:00Z","v":210,"vw":93.25},{"c":92.48,"h":93.01,"l":92.43,"n":353,"o":93.01,"t":"2026-10-19T13:30:00Z","v":22880,"vw":92.645843},{"c":91.9,"h":92.49,"l":91.47,"n":290,"o":92.49,"t":"2026-10-19T13:45:00Z","v":16385,"vw":91.98702},{"c":91.59,"h":91.72,"l":91.175,"n":321,"o":91.72,"t":"2026-10-19T14:00:00Z","v":28387,"vw":91.346422},{"c":91.7,"h":91.7,"l":91.3435,"n":122,"o":91.3435,"t":"2026-10-19T14:15:00Z","v":5684,"vw":91.57775},{"c":91.81,"h":92.05,"l":91.71,"n":92,"o":91.97,"t":"2026-10-19T14:30:00Z","v":2432,"vw":91.873095},{"c":92.15,"h":92.15,"l":91.79,"n":189,"o":91.8992,"t":"2026-10-19T14:45:00Z","v":8105,"vw":92.018192},{"c":92.18,"h":92.29,"l":91.96,"n":220,"o":92.17,"t":"2026-10-19T15:00:00Z","v":12601,"vw":92.114885},{"c":92.17,"h":92.25,"l":91.94,"n":188,"o":92.19,"t":"2026-10-19T15:15:00Z","v":9241,"vw":92.120577},{"c":92.2481,"h":92.325,"l":92.175,"n":74,"o":92.28,"t":"2026-10-19T15:30:00Z","v":3479,"vw":92.254756},{"c":92.26,"h":92.39,"l":92.045,"n":100,"o":92.13,"t":"2026-10-19T15:45:00Z","v":3958,"vw":92.192156},{"c":91.7,"h":92.18,"l":91.59,"n":131,"o":92.18,"t":"2026-10-19T16:00:00Z","v":5596,"vw":91.770181},{"c":91.835,"h":91.92,"l":91.735,"n":85,"o":91.735,"t":"2026-10-19T16:15:00Z","v":3978,"vw":91.866421},{"c":91.8,"h":91.89,"l":91.61,"n":144,"o":91.89,"t":"2026-10-19T16:30:00Z","v":7592,"vw":91.763332},{"c":91.67,"h":91.81,"l":91.67,"n":58,"o":91.77,"t":"2026-10-19T16:45:00Z","v":2028,"vw":91.724026},{"c":91.65,"h":91.71,"l":91.5801,"n":81,"o":91.7,"t":"2026-10-19T17:00:00Z","v":4808,"vw":91.647276},{"c":91.625,"h":91.7,"l":91.625,"n":34,"o":91.7,"t":"2026-10-19T17:15:00Z","v":1915,"vw":91.643834},{"c":91.68,"h":91.76,"l":91.645,"n":103,"o":91.645,"t":"2026-10-19T17:30:00Z","v":3564,"vw":91.690568},{"c":91.615,"h":91.77,"l":91.57,"n":248,"o":91.75,"t":"2026-10-19T17:45:00Z","v":23122,"vw":91.687542},{"c":92.01,"h":92.17,"l":91.635,"n":322,"o":91.66,"t":"2026-10-19T18:00:00Z","v":24662,"vw":91.822038},{"c":92.11,"h":92.15,"l":92.02,"n":38,"o":92.02,"t":"2026-10-19T18:15:00Z","v":2002,"vw":92.108109},{"c":92.115,"h":92.19,"l":92.02,"n":86,"o":92.02,"t":"2026-10-19T18:30:00Z","v":3580,"vw":92.071084},{"c":91.95,"h":92.21,"l":91.95,"n":197,"o":92.11,"t":"2026-10-19T18:45:00Z","v":11604,"vw":92.140166},{"c":92.22,"h":92.24,"l":91.96,"n":144,"o":92.04,"t":"2026-10-19T19:00:00Z","v":5217,"vw":92.106834},{"c":92.33,"h":92.33,"l":92.26,"n":128,"o":92.285,"t":"2026-10-19T19:15:00Z","v":3899,"vw":92.278462},{"c":92.38,"h":92.435,"l":92.22,"n":141,"o":92.22,"t":"2026-10-19T19:30:00Z","v":7488,"vw":92.365834},{"c":92.52,"h":92.71,"l":92.28,"n":1068,"o":92.445,"t":"2026-10-19T19:45:00Z","v":55297,"vw":92.528375},{"c":92.62,"h":92.62,"l":92.62,"n":16,"o":92.62,"t":"2026-10-19T20:00:00Z","v":17327,"vw":92.62},{"c":92.9,"h":92.95,"l":92.9,"n":2,"o":92.95,"t":"2026-10-19T21:00:00Z","v":250,"vw":92.93},{"c":92.3,"h":92.65,"l":92.3,"n":4,"o":92.65,"t":"2026-10-20T11:15:00Z","v":800,"vw":92.5625},{"c":92.9,"h":93.31,"l":92.52,"n":147,"o":92.85,"t":"2026-10-20T13:30:00Z","v":11044,"vw":92.915029},{"c":93.41,"h":93.41,"l":92.85,"n":187,"o":92.96,"t":"2026-10-20T13:45:00Z","v":11358,"vw":93.102071},{"c":93.285,"h":93.47,"l":93.285,"n":25,"o":93.42,"t":"2026-10-20T14:00:00Z","v":1374,"vw":93.361963},{"c":93.63,"h":93.63,"l":93.3897,"n":78,"o":93.3897,"t":"2026-10-20T14:15:00Z","v":4132,"vw":93.560452},{"c":93.71,"h":93.8,"l":93.71,"n":37,"o":93.78,"t":"2026-10-20T14:30:00Z","v":1899,"vw":93.764715},{"c":93.53,"h":93.6105,"l":93.53,"n":19,"o":93.6105,"t":"2026-10-20T14:45:00Z","v":983,"vw":93.551035},{"c":93.19,"h":93.31,"l":93.15,"n":65,"o":93.31,"t":"2026-10-20T15:00:00Z","v":1832,"vw":93.19941},{"c":93.3,"h":93.37,"l":93.0511,"n":60,"o":93.0511,"t":"2026-10-20T15:15:00Z","v":3503,"vw":93.262487},{"c":93.295,"h":93.445,"l":93.22,"n":46,"o":93.22,"t":"2026-10-20T15:30:00Z","v":2056,"vw":93.34362},{"c":93.6,"h":93.6,"l":93.335,"n":158,"o":93.34,"t":"2026-10-20T15:45:00Z","v":10838,"vw":93.422305},{"c":93.34,"h":93.34,"l":93.22,"n":112,"o":93.26,"t":"2026-10-20T16:15:00Z","v":3802,"vw":93.236296},{"c":93.365,"h":93.3979,"l":93.35,"n":74,"o":93.3979,"t":"2026-10-20T16:30:00Z","v":1704,"vw":93.374063},{"c":93.2,"h":93.21,"l":93,"n":133,"o":93.21,"t":"2026-10-20T16:45:00Z","v":9817,"vw":93.062077},{"c":93.15,"h":93.22,"l":93.1,"n":119,"o":93.115,"t":"2026-10-20T17:00:00Z","v":6100,"vw":93.153944},{"c":93.18,"h":93.18,"l":93.18,"n":2,"o":93.18,"t":"2026-10-20T17:15:00Z","v":269,"vw":93.18},{"c":93.21,"h":93.34,"l":93.21,"n":90,"o":93.25,"t":"2026-10-20T17:30:00Z","v":1797,"vw":93.282727},{"c":93.31,"h":93.34,"l":93.31,"n":25,"o":93.34,"t":"2026-10-20T17:45:00Z","v":1094,"vw":93.33},{"c":92.99,"h":93.32,"l":92.78,"n":248,"o":93.265,"t":"2026-10-20T18:00:00Z","v":21296,"vw":93.0162},{"c":92.8675,"h":92.99,"l":92.8675,"n":59,"o":92.98,"t":"2026-10-20T18:15:00Z","v":934,"vw":92.93},{"c":92.71,"h":92.92,"l":92.71,"n":87,"o":92.87,"t":"2026-10-20T18:30:00Z","v":3885,"vw":92.807852},{"c":92.825,"h":92.845,"l":92.66,"n":95,"o":92.66,"t":"2026-10-20T18:45:00Z","v":3272,"vw":92.777984},{"c":92.645,"h":92.7591,"l":92.645,"n":41,"o":92.7591,"t":"2026-10-20T19:00:00Z","v":753,"vw":92.726014},{"c":92.57,"h":92.765,"l":92.54,"n":172,"o":92.61,"t":"2026-10-20T19:15:00Z","v":6907,"vw":92.657426},{"c":92.82,"h":92.83,"l":92.62,"n":214,"o":92.62,"t":"2026-10-20T19:30:00Z","v":13476,"vw":92.666046},{"c":93.04,"h":93.22,"l":92.81,"n":986,"o":92.82,"t":"2026-10-20T19:45:00Z","v":47201,"vw":92.988217},{"c":92.94,"h":92.94,"l":92.94,"n":10,"o":92.94,"t":"2026-10-20T20:00:00Z","v":13677,"vw":92.94},{"c":93,"h":93,"l":92.98,"n":4,"o":92.98,"t":"2026-10-21T09:30:00Z","v":510,"vw":92.992},{"c":93,"h":93,"l":93,"n":5,"o":93,"t":"2026-10-21T10:30:00Z","v":203,"vw":93},{"c":92.28,"h":93.49,"l":91.66,"n":508,"o":93.3,"t":"2026-10-21T13:30:00Z","v":39980,"vw":92.391601},{"c":92.71,"h":92.78,"l":92.06,"n":145,"o":92.405,"t":"2026-10-21T13:45:00Z","v":9257,"vw":92.474445},{"c":92.515,"h":92.555,"l":92.32,"n":138,"o":92.555,"t":"2026-10-21T14:00:00Z","v":7884,"vw":92.45715},{"c":92.64,"h":92.64,"l":92.43,"n":93,"o":92.43,"t":"2026-10-21T14:15:00Z","v":6372,"vw":92.554732},{"c":92.62,"h":92.76,"l":92.62,"n":49,"o":92.73,"t":"2026-10-21T14:30:00Z","v":3268,"vw":92.683717},{"c":92.64,"h":92.83,"l":92.64,"n":109,"o":92.7,"t":"2026-10-21T14:45:00Z","v":10539,"vw":92.757264},{"c":92.68,"h":92.7,"l":92.49,"n":109,"o":92.63,"t":"2026-10-21T15:00:00Z","v":7235,"vw":92.605115},{"c":93.04,"h":93.04,"l":92.73,"n":79,"o":92.76,"t":"2026-10-21T15:15:00Z","v":4387,"vw":92.887474},{"c":92.95,"h":93.07,"l":92.895,"n":63,"o":93,"t":"2026-10-21T15:30:00Z","v":4533,"vw":92.991558},{"c":92.84,"h":93.06,"l":92.84,"n":86,"o":93.0591,"t":"2026-10-21T15:45:00Z","v":8975,"vw":93.030554},{"c":92.8844,"h":92.93,"l":92.76,"n":92,"o":92.885,"t":"2026-10-21T16:00:00Z","v":4332,"vw":92.848193},{"c":93,"h":93.01,"l":92.7824,"n":108,"o":92.93,"t":"2026-10-21T16:15:00Z","v":4427,"vw":92.934004},{"c":93.12,"h":93.2,"l":92.97,"n":164,"o":92.97,"t":"2026-10-21T16:30:00Z","v":8342,"vw":93.104614},{"c":93.22,"h":93.42,"l":93.03,"n":152,"o":93.13,"t":"2026-10-21T16:45:00Z","v":14084,"vw":93.195714},{"c":93.35,"h":93.35,"l":93.165,"n":146,"o":93.23,"t":"2026-10-21T17:00:00Z","v":10423,"vw":93.253645},{"c":93.48,"h":93.48,"l":93.28,"n":81,"o":93.28,"t":"2026-10-21T17:15:00Z","v":3761,"vw":93.34855},{"c":93.46,"h":93.57,"l":93.46,"n":100,"o":93.48,"t":"2026-10-21T17:30:00Z","v":3843,"vw":93.517525},{"c":93.41,"h":93.53,"l":93.395,"n":107,"o":93.4475,"t":"2026-10-21T17:45:00Z","v":4798,"vw":93.472794},{"c":93.739,"h":93.74,"l":93.38,"n":176,"o":93.41,"t":"2026-10-21T18:00:00Z","v":5746,"vw":93.522343},{"c":93.759,"h":93.94,"l":93.71,"n":155,"o":93.74,"t":"2026-10-21T18:15:00Z","v":8411,"vw":93.793524},{"c":94.03,"h":94.03,"l":93.76,"n":117,"o":93.76,"t":"2026-10-21T18:30:00Z","v":5148,"vw":93.898719},{"c":93.3,"h":94.02,"l":93.29,"n":252,"o":93.895,"t":"2026-10-21T18:45:00Z","v":10511,"vw":93.6036},{"c":93.28,"h":93.38,"l":92.97,"n":207,"o":93.29,"t":"2026-10-21T19:00:00Z","v":11585,"vw":93.248749},{"c":93.63,"h":93.63,"l":93.22,"n":420,"o":93.29,"t":"2026-10-21T19:15:00Z","v":18918,"vw":93.369886},{"c":93.33,"h":93.71,"l":93.31,"n":259,"o":93.71,"t":"2026-10-21T19:30:00Z","v":9687,"vw":93.500177},{"c":93.61,"h":93.715,"l":93.34,"n":1085,"o":93.41,"t":"2026-10-21T19:45:00Z","v":59706,"vw":93.474892},{"c":93.51,"h":93.51,"l":93.51,"n":12,"o":93.51,"t":"2026-10-21T20:00:00Z","v":13521,"vw":93.51},{"c":93.51,"h":93.51,"l":93.51,"n":4,"o":93.51,"t":"2026-10-22T08:15:00Z","v":300,"vw":93.51},{"c":93,"h":93,"l":93,"n":5,"o":93,"t":"2026-10-22T10:30:00Z","v":1320,"vw":93},{"c":92.43,"h":93.3,"l":92.31,"n":707,"o":92.84,"t":"2026-10-22T13:30:00Z","v":136966,"vw":92.752603},{"c":91.66,"h":92.585,"l":91.54,"n":1020,"o":92.455,"t":"2026-10-22T13:45:00Z","v":107821,"vw":91.984405},{"c":91.69,"h":92.02,"l":91.595,"n":254,"o":91.67,"t":"2026-10-22T14:00:00Z","v":19720,"vw":91.786666},{"c":90.7,"h":91.76,"l":90.31,"n":895,"o":91.76,"t":"2026-10-22T14:15:00Z","v":51481,"vw":91.038115},{"c":91.65,"h":91.8,"l":90.42,"n":336,"o":90.635,"t":"2026-10-22T14:30:00Z","v":19535,"vw":90.830611},{"c":91.65,"h":91.86,"l":91.49,"n":146,"o":91.65,"t":"2026-10-22T14:45:00Z","v":6356,"vw":91.652369},{"c":91.5,"h":91.67,"l":91.47,"n":114,"o":91.61,"t":"2026-10-22T15:00:00Z","v":7332,"vw":91.536826},{"c":91.6456,"h":91.86,"l":91.51,"n":100,"o":91.52,"t":"2026-10-22T15:15:00Z","v":6343,"vw":91.596576},{"c":91.45,"h":91.64,"l":91.25,"n":245,"o":91.5,"t":"2026-10-22T15:30:00Z","v":19990,"vw":91.472385},{"c":91.98,"h":92.11,"l":91.52,"n":171,"o":91.52,"t":"2026-10-22T15:45:00Z","v":8709,"vw":91.92968},{"c":91.945,"h":91.995,"l":91.9,"n":39,"o":91.99,"t":"2026-10-22T16:00:00Z","v":2535,"vw":91.959025},{"c":91.465,"h":92.18,"l":91.44,"n":199,"o":91.945,"t":"2026-10-22T16:15:00Z","v":11335,"vw":91.728624},{"c":91.425,"h":91.73,"l":91.265,"n":115,"o":91.465,"t":"2026-10-22T16:30:00Z","v":5480,"vw":91.556476},{"c":91.81,"h":91.81,"l":91.25,"n":145,"o":91.255,"t":"2026-10-22T16:45:00Z","v":6156,"vw":91.513126},{"c":91.505,"h":91.84,"l":91.428,"n":266,"o":91.84,"t":"2026-10-22T17:00:00Z","v":22411,"vw":91.5816},{"c":91.63,"h":91.63,"l":91.3375,"n":155,"o":91.42,"t":"2026-10-22T17:15:00Z","v":9006,"vw":91.437377},{"c":91.625,"h":91.83,"l":91.55,"n":125,"o":91.56,"t":"2026-10-22T17:30:00Z","v":7370,"vw":91.666085},{"c":91.325,"h":91.69,"l":91.23,"n":267,"o":91.65,"t":"2026-10-22T17:45:00Z","v":20192,"vw":91.442293},{"c":90.695,"h":91.33,"l":90.615,"n":757,"o":91.32,"t":"2026-10-22T18:00:00Z","v":53552,"vw":90.951745},{"c":90.9,"h":91.29,"l":90.685,"n":456,"o":90.74,"t":"2026-10-22T18:15:00Z","v":32647,"vw":91.046118},{"c":90.8275,"h":90.96,"l":90.64,"n":487,"o":90.895,"t":"2026-10-22T18:30:00Z","v":56502,"vw":90.845387},{"c":90.9,"h":91.1,"l":90.7,"n":347,"o":90.85,"t":"2026-10-22T18:45:00Z","v":32504,"vw":90.895952},{"c":91.06,"h":91.07,"l":90.66,"n":211,"o":90.9,"t":"2026-10-22T19:00:00Z","v":16550,"vw":90.835709},{"c":90.88,"h":91.22,"l":90.88,"n":256,"o":91.06,"t":"2026-10-22T19:15:00Z","v":20749,"vw":91.045304},{"c":90.6,"h":91,"l":90.54,"n":403,"o":90.94,"t":"2026-10-22T19:30:00Z","v":38245,"vw":90.799696},{"c":90.46,"h":90.95,"l":90.17,"n":1595,"o":90.685,"t":"2026-10-22T19:45:00Z","v":158236,"vw":90.628248},{"c":90.53,"h":90.53,"l":90.53,"n":14,"o":90.53,"t":"2026-10-22T20:00:00Z","v":18615,"vw":90.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":135.36503972361245,"iv":0.9990763937493211,"gamma":0.006916358424430832,"theta":-0.07844660941557248,"vega":0.044588901244008536,"rho":0.00613942913384877,"breakevenPct":50.71251488303596},{"delta":0.15,"premium":1.1305199491350593,"strike":112.07799237025891,"iv":0.6428674327608637,"gamma":0.015469094205293011,"theta":-0.06594427417025966,"vega":0.058975557175578106,"rho":0.00947733631911435,"breakevenPct":25.050825493641863},{"delta":0.2,"premium":1.0523452412369436,"strike":100.35178618554153,"iv":0.39153982813866595,"gamma":0.02831463381180465,"theta":-0.049881872063211444,"vega":0.07142647253909451,"rho":0.01282445198681021,"breakevenPct":12.011633079397399},{"delta":0.25,"premium":1.4110032362459546,"strike":98.43042071197411,"iv":0.382304854368932,"gamma":0.03180776699029126,"theta":-0.054391262135922325,"vega":0.07911423948220064,"rho":0.01605360902973625,"breakevenPct":10.285456697470522},{"delta":0.3,"premium":1.7831715210355985,"strike":96.81229773462783,"iv":0.3805572815533981,"gamma":0.0350116504854369,"theta":-0.059536893203883494,"vega":0.0866546925566343,"rho":0.019279117867772505,"breakevenPct":8.909167409326667},{"delta":0.35,"premium":2.1553398058252426,"strike":95.19417475728156,"iv":0.37880970873786407,"gamma":0.03821553398058253,"theta":-0.06468252427184465,"vega":0.09419514563106796,"rho":0.02250462670580876,"breakevenPct":7.532878121182811},{"delta":0.4,"premium":2.7449949443882713,"strike":93.88776541961577,"iv":0.38734216380182,"gamma":0.038266329625884735,"theta":-0.0680360970677452,"vega":0.0963901921132457,"rho":0.02562505245557298,"breakevenPct":6.741146983324916},{"delta":0.45,"premium":3.364307381193125,"strike":92.62386248736097,"iv":0.39727644084934277,"gamma":0.037887158746208294,"theta":-0.071145298281092,"vega":0.09785631951466128,"rho":0.028731148693300103,"breakevenPct":6.029128320506017},{"delta":0.5,"premium":3.9836198179979783,"strike":91.35995955510617,"iv":0.4072107178968655,"gamma":0.03750798786653185,"theta":-0.07425449949443882,"vega":0.09932244691607685,"rho":0.03183724493102723,"breakevenPct":5.317109657687119},{"delta":0.55,"premium":4.602932254802832,"strike":90.09605662285136,"iv":0.4171449949443883,"gamma":0.03712881698685541,"theta":-0.07736370070778564,"vega":0.10078857431749243,"rho":0.034943341168754354,"breakevenPct":4.6050909948682195},{"delta":0.6,"premium":5.570652173913044,"strike":88.60507246376811,"iv":0.42791557971014493,"gamma":0.03486811594202899,"theta":-0.07642826086956522,"vega":0.09674311594202899,"rho":0.0378133248460204,"breakevenPct":4.027090067028789},{"delta":0.65,"premium":6.567028985507247,"strike":87.09541062801932,"iv":0.43875495169082124,"gamma":0.032452657004830916,"theta":-0.07516014492753624,"vega":0.09224432367149758,"rho":0.04066388800965546,"breakevenPct":3.460112242932257},{"delta":0.7,"premium":7.563405797101448,"strike":85.58574879227054,"iv":0.44959432367149754,"gamma":0.030037198067632855,"theta":-0.07389202898550726,"vega":0.08774553140096618,"rho":0.043514451173290516,"breakevenPct":2.8931344188357264},{"delta":0.75,"premium":9.043821712268313,"strike":83.6496028243601,"iv":0.46708790820829654,"gamma":0.026507237422771408,"theta":-0.07037511032656664,"vega":0.08003124448367167,"rho":0.0460012602141251,"breakevenPct":2.389732173454569},{"delta":0.8,"premium":10.831112091791706,"strike":81.44307149161519,"iv":0.4888001765225066,"gamma":0.022270697263901143,"theta":-0.065432480141218,"vega":0.0702783759929391,"rho":0.04825745389606004,"breakevenPct":1.926636013925642},{"delta":0.85,"premium":13.33973063973064,"strike":78.54377104377105,"iv":0.5276976430976431,"gamma":0.017432154882154886,"theta":-0.060073905723905724,"vega":0.05906531986531987,"rho":0.049951347313453014,"breakevenPct":1.495086361981311},{"delta":0.9,"premium":18.377500000000005,"strike":73.20454545454545,"iv":0.6391859090909091,"gamma":0.010963636363636361,"theta":-0.05565409090909091,"vega":0.044678636363636365,"rho":0.04967256526168652,"breakevenPct":1.1620959400700859}],"put":[{"delta":0.1,"premium":0.5521892006294209,"strike":77.16370667266115,"iv":0.4392643715837393,"gamma":0.015409449468211715,"theta":-0.02886282007383583,"vega":0.041240203264362174,"rho":-0.007904951691333786,"breakevenPct":15.374442204758946},{"delta":0.15,"premium":0.8437592925396189,"strike":79.9405646908535,"iv":0.41114092311324346,"gamma":0.021961735269695866,"theta":-0.035254450097281675,"vega":0.05479789168946417,"rho":-0.011815033639637137,"breakevenPct":12.629177733001335},{"delta":0.2,"premium":1.1353293844498173,"strike":82.71742270904588,"iv":0.3830174746427476,"gamma":0.028514021071180028,"theta":-0.04164608012072751,"vega":0.06835558011456616,"rho":-0.015725115587940493,"breakevenPct":9.883913261243721},{"delta":0.25,"premium":1.4464903608502224,"strike":85.21997034107761,"iv":0.3587869500741473,"gamma":0.03444552644587247,"theta":-0.04719036085022244,"vega":0.0804370736529906,"rho":-0.019644889368023954,"breakevenPct":7.463293957552873},{"delta":0.3,"premium":1.8481216015818092,"strike":86.45575877409787,"iv":0.35253386060306474,"gamma":0.037510281759762724,"theta":-0.04882160158180919,"vega":0.08570153237765694,"rho":-0.023609419809473974,"breakevenPct":6.5418787445973},{"delta":0.35,"premium":2.249752842313396,"strike":87.69154720711813,"iv":0.3462807711319822,"gamma":0.04057503707365299,"theta":-0.050452842313395946,"vega":0.09096599110232328,"rho":-0.02757395025092399,"breakevenPct":5.620463531641727},{"delta":0.4,"premium":2.6513840830449826,"strike":88.92733564013841,"iv":0.34002768166089964,"gamma":0.04363979238754326,"theta":-0.0520840830449827,"vega":0.09623044982698963,"rho":-0.03153848069237401,"breakevenPct":4.699048318686154},{"delta":0.45,"premium":3.1449324324324324,"strike":90.1858108108108,"iv":0.3382641891891892,"gamma":0.04585777027027027,"theta":-0.053953378378378374,"vega":0.1006625,"rho":-0.03555907342933761,"breakevenPct":3.8541054033156117},{"delta":0.5,"premium":4.242905405405406,"strike":91.59346846846847,"iv":0.3660231981981982,"gamma":0.042507545045045045,"theta":-0.05738806306306306,"vega":0.09962083333333334,"rho":-0.03994831823073897,"breakevenPct":3.512025778125417},{"delta":0.55,"premium":5.340878378378379,"strike":93.00112612612612,"iv":0.39378220720720725,"gamma":0.03915731981981982,"theta":-0.06082274774774775,"vega":0.09857916666666668,"rho":-0.04433756303214034,"breakevenPct":3.169946152935222},{"delta":0.6,"premium":6.438851351351351,"strike":94.40878378378379,"iv":0.4215412162162162,"gamma":0.03580709459459459,"theta":-0.06425743243243243,"vega":0.0975375,"rho":-0.0487268078335417,"breakevenPct":2.827866527745028},{"delta":0.65,"premium":7.919725557461407,"strike":96.24356775300171,"iv":0.4461828473413379,"gamma":0.03238542024013722,"theta":-0.06458078902229845,"vega":0.09364288164665523,"rho":-0.05341457794724342,"breakevenPct":2.4369356063842886},{"delta":0.7,"premium":9.677873070325898,"strike":98.38765008576328,"iv":0.46856706689536876,"gamma":0.028912006861063468,"theta":-0.06265111492281303,"vega":0.08768233276157805,"rho":-0.058318521562955736,"breakevenPct":2.0106296084862594},{"delta":0.75,"premium":11.832153392330381,"strike":100.91445427728614,"iv":0.4970135693215339,"gamma":0.025092920353982303,"theta":-0.060431858407079646,"vega":0.08084070796460177,"rho":-0.0635262851068974,"breakevenPct":1.5991374296302314},{"delta":0.8,"premium":15.18761061946903,"strike":104.60176991150443,"iv":0.5438424778761063,"gamma":0.020225663716814155,"theta":-0.05733451327433628,"vega":0.07132743362831857,"rho":-0.06965530907837318,"breakevenPct":1.2325645730305976},{"delta":0.85,"premium":24.035135135135132,"strike":113.64864864864865,"iv":0.6992999999999999,"gamma":0.013156756756756757,"theta":-0.060789189189189186,"vega":0.059483783783783786,"rho":-0.08007957479451562,"breakevenPct":1.0123566624174198}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":135.36503972361245,"iv":0.9990763937493211,"gamma":0.006916358424430832,"theta":-0.07844660941557248,"vega":0.044588901244008536,"rho":0.00613942913384877,"breakevenPct":50.71251488303596},{"delta":0.15,"premium":1.1305199491350593,"strike":112.07799237025891,"iv":0.6428674327608637,"gamma":0.015469094205293011,"theta":-0.06594427417025966,"vega":0.058975557175578106,"rho":0.00947733631911435,"breakevenPct":25.050825493641863},{"delta":0.2,"premium":1.0523452412369436,"strike":100.35178618554153,"iv":0.39153982813866595,"gamma":0.02831463381180465,"theta":-0.049881872063211444,"vega":0.07142647253909451,"rho":0.01282445198681021,"breakevenPct":12.011633079397399},{"delta":0.25,"premium":1.4110032362459546,"strike":98.43042071197411,"iv":0.382304854368932,"gamma":0.03180776699029126,"theta":-0.054391262135922325,"vega":0.07911423948220064,"rho":0.01605360902973625,"breakevenPct":10.285456697470522},{"delta":0.3,"premium":1.7831715210355985,"strike":96.81229773462783,"iv":0.3805572815533981,"gamma":0.0350116504854369,"theta":-0.059536893203883494,"vega":0.0866546925566343,"rho":0.019279117867772505,"breakevenPct":8.909167409326667},{"delta":0.35,"premium":2.1553398058252426,"strike":95.19417475728156,"iv":0.37880970873786407,"gamma":0.03821553398058253,"theta":-0.06468252427184465,"vega":0.09419514563106796,"rho":0.02250462670580876,"breakevenPct":7.532878121182811},{"delta":0.4,"premium":2.7449949443882713,"strike":93.88776541961577,"iv":0.38734216380182,"gamma":0.038266329625884735,"theta":-0.0680360970677452,"vega":0.0963901921132457,"rho":0.02562505245557298,"breakevenPct":6.741146983324916},{"delta":0.45,"premium":3.364307381193125,"strike":92.62386248736097,"iv":0.39727644084934277,"gamma":0.037887158746208294,"theta":-0.071145298281092,"vega":0.09785631951466128,"rho":0.028731148693300103,"breakevenPct":6.029128320506017},{"delta":0.5,"premium":3.9836198179979783,"strike":91.35995955510617,"iv":0.4072107178968655,"gamma":0.03750798786653185,"theta":-0.07425449949443882,"vega":0.09932244691607685,"rho":0.03183724493102723,"breakevenPct":5.317109657687119},{"delta":0.55,"premium":4.602932254802832,"strike":90.09605662285136,"iv":0.4171449949443883,"gamma":0.03712881698685541,"theta":-0.07736370070778564,"vega":0.10078857431749243,"rho":0.034943341168754354,"breakevenPct":4.6050909948682195},{"delta":0.6,"premium":5.570652173913044,"strike":88.60507246376811,"iv":0.42791557971014493,"gamma":0.03486811594202899,"theta":-0.07642826086956522,"vega":0.09674311594202899,"rho":0.0378133248460204,"breakevenPct":4.027090067028789},{"delta":0.65,"premium":6.567028985507247,"strike":87.09541062801932,"iv":0.43875495169082124,"gamma":0.032452657004830916,"theta":-0.07516014492753624,"vega":0.09224432367149758,"rho":0.04066388800965546,"breakevenPct":3.460112242932257},{"delta":0.7,"premium":7.563405797101448,"strike":85.58574879227054,"iv":0.44959432367149754,"gamma":0.030037198067632855,"theta":-0.07389202898550726,"vega":0.08774553140096618,"rho":0.043514451173290516,"breakevenPct":2.8931344188357264},{"delta":0.75,"premium":9.043821712268313,"strike":83.6496028243601,"iv":0.46708790820829654,"gamma":0.026507237422771408,"theta":-0.07037511032656664,"vega":0.08003124448367167,"rho":0.0460012602141251,"breakevenPct":2.389732173454569},{"delta":0.8,"premium":10.831112091791706,"strike":81.44307149161519,"iv":0.4888001765225066,"gamma":0.022270697263901143,"theta":-0.065432480141218,"vega":0.0702783759929391,"rho":0.04825745389606004,"breakevenPct":1.926636013925642},{"delta":0.85,"premium":13.33973063973064,"strike":78.54377104377105,"iv":0.5276976430976431,"gamma":0.017432154882154886,"theta":-0.060073905723905724,"vega":0.05906531986531987,"rho":0.049951347313453014,"breakevenPct":1.495086361981311},{"delta":0.9,"premium":18.377500000000005,"strike":73.20454545454545,"iv":0.6391859090909091,"gamma":0.010963636363636361,"theta":-0.05565409090909091,"vega":0.044678636363636365,"rho":0.04967256526168652,"breakevenPct":1.1620959400700859}],"put":[{"delta":0.1,"premium":0.5521892006294209,"strike":77.16370667266115,"iv":0.4392643715837393,"gamma":0.015409449468211715,"theta":-0.02886282007383583,"vega":0.041240203264362174,"rho":-0.007904951691333786,"breakevenPct":15.374442204758946},{"delta":0.15,"premium":0.8437592925396189,"strike":79.9405646908535,"iv":0.41114092311324346,"gamma":0.021961735269695866,"theta":-0.035254450097281675,"vega":0.05479789168946417,"rho":-0.011815033639637137,"breakevenPct":12.629177733001335},{"delta":0.2,"premium":1.1353293844498173,"strike":82.71742270904588,"iv":0.3830174746427476,"gamma":0.028514021071180028,"theta":-0.04164608012072751,"vega":0.06835558011456616,"rho":-0.015725115587940493,"breakevenPct":9.883913261243721},{"delta":0.25,"premium":1.4464903608502224,"strike":85.21997034107761,"iv":0.3587869500741473,"gamma":0.03444552644587247,"theta":-0.04719036085022244,"vega":0.0804370736529906,"rho":-0.019644889368023954,"breakevenPct":7.463293957552873},{"delta":0.3,"premium":1.8481216015818092,"strike":86.45575877409787,"iv":0.35253386060306474,"gamma":0.037510281759762724,"theta":-0.04882160158180919,"vega":0.08570153237765694,"rho":-0.023609419809473974,"breakevenPct":6.5418787445973},{"delta":0.35,"premium":2.249752842313396,"strike":87.69154720711813,"iv":0.3462807711319822,"gamma":0.04057503707365299,"theta":-0.050452842313395946,"vega":0.09096599110232328,"rho":-0.02757395025092399,"breakevenPct":5.620463531641727},{"delta":0.4,"premium":2.6513840830449826,"strike":88.92733564013841,"iv":0.34002768166089964,"gamma":0.04363979238754326,"theta":-0.0520840830449827,"vega":0.09623044982698963,"rho":-0.03153848069237401,"breakevenPct":4.699048318686154},{"delta":0.45,"premium":3.1449324324324324,"strike":90.1858108108108,"iv":0.3382641891891892,"gamma":0.04585777027027027,"theta":-0.053953378378378374,"vega":0.1006625,"rho":-0.03555907342933761,"breakevenPct":3.8541054033156117},{"delta":0.5,"premium":4.242905405405406,"strike":91.59346846846847,"iv":0.3660231981981982,"gamma":0.042507545045045045,"theta":-0.05738806306306306,"vega":0.09962083333333334,"rho":-0.03994831823073897,"breakevenPct":3.512025778125417},{"delta":0.55,"premium":5.340878378378379,"strike":93.00112612612612,"iv":0.39378220720720725,"gamma":0.03915731981981982,"theta":-0.06082274774774775,"vega":0.09857916666666668,"rho":-0.04433756303214034,"breakevenPct":3.169946152935222},{"delta":0.6,"premium":6.438851351351351,"strike":94.40878378378379,"iv":0.4215412162162162,"gamma":0.03580709459459459,"theta":-0.06425743243243243,"vega":0.0975375,"rho":-0.0487268078335417,"breakevenPct":2.827866527745028},{"delta":0.65,"premium":7.919725557461407,"strike":96.24356775300171,"iv":0.4461828473413379,"gamma":0.03238542024013722,"theta":-0.06458078902229845,"vega":0.09364288164665523,"rho":-0.05341457794724342,"breakevenPct":2.4369356063842886},{"delta":0.7,"premium":9.677873070325898,"strike":98.38765008576328,"iv":0.46856706689536876,"gamma":0.028912006861063468,"theta":-0.06265111492281303,"vega":0.08768233276157805,"rho":-0.058318521562955736,"breakevenPct":2.0106296084862594},{"delta":0.75,"premium":11.832153392330381,"strike":100.91445427728614,"iv":0.4970135693215339,"gamma":0.025092920353982303,"theta":-0.060431858407079646,"vega":0.08084070796460177,"rho":-0.0635262851068974,"breakevenPct":1.5991374296302314},{"delta":0.8,"premium":15.18761061946903,"strike":104.60176991150443,"iv":0.5438424778761063,"gamma":0.020225663716814155,"theta":-0.05733451327433628,"vega":0.07132743362831857,"rho":-0.06965530907837318,"breakevenPct":1.2325645730305976},{"delta":0.85,"premium":24.035135135135132,"strike":113.64864864864865,"iv":0.6992999999999999,"gamma":0.013156756756756757,"theta":-0.060789189189189186,"vega":0.059483783783783786,"rho":-0.08007957479451562,"breakevenPct":1.0123566624174198}]}},"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"}}