{"symbol":"LLYVA","url":"https://intraalpha.com/companies/LLYVA","capturedAt":"2026-10-22T23:58:23.822Z","state":"ready","quote":{"symbol":"LLYVA","last_price":97.24,"prev_close":96.53,"regular_close":97.24,"change":0.71,"change_pct":0.7355,"regular_change":0.71,"regular_change_pct":0.7355,"extended_change":0,"extended_change_pct":0,"bid":67.47,"ask":120.2,"bid_size":100,"ask_size":100,"volume":207882,"vwap":97.24302,"open":95.82,"high":98.18,"low":95.82,"close":97.24,"trade_count":5077,"last_trade_at":"2026-10-22T20:00:06.578147322Z","last_quote_at":"2026-10-22T23:57:01.438593349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:16.709392571-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LLYVA","fetched_at":"2026-10-22T23:58:23.314173+00:00","name":"Liberty Live Holdings, Inc. Series A Liberty Live Group Common Stock","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Liberty Live Group is a live entertainment company. The company is headquartered in Englewood, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8881279000,"ebitda":-23371000,"pe_ratio":null,"peg_ratio":null,"book_value":-6.8,"dividend_per_share":null,"dividend_yield":null,"eps":-4.77,"revenue_ttm":406968000,"gross_profit_ttm":82037000,"profit_margin":-1.081,"operating_margin_ttm":-0.0064,"return_on_assets_ttm":-0.0165,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.061,"analyst_target_price":106,"analyst_number":null,"beta":1.001,"fifty_two_week_high":106.06,"fifty_two_week_low":74.38,"fifty_day_ma":97.28,"two_hundred_day_ma":94.07,"shares_outstanding":25573700,"forward_pe":126.58,"price_to_sales":21.82,"price_to_book":0.335,"ev_to_revenue":25.96,"ev_to_ebitda":62.04},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:23.314173+00:00"},"optionObservedAt":"2026-10-22T19:55:01.262Z","bars":[{"c":94.31,"h":94.31,"l":94.31,"n":2,"o":94.31,"t":"2026-10-15T08:15:00Z","v":200,"vw":94.31},{"c":94.805,"h":94.805,"l":94.75,"n":10,"o":94.75,"t":"2026-10-15T13:30:00Z","v":213,"vw":94.7775},{"c":95.12,"h":95.12,"l":94.94,"n":17,"o":95.03,"t":"2026-10-15T13:35:00Z","v":438,"vw":95.00875},{"c":95.81,"h":95.945,"l":95.46,"n":50,"o":95.46,"t":"2026-10-15T13:55:00Z","v":2616,"vw":95.760317},{"c":95.805,"h":96.19,"l":95.805,"n":45,"o":96.07,"t":"2026-10-15T14:00:00Z","v":1070,"vw":96.02125},{"c":95.91,"h":95.92,"l":95.91,"n":8,"o":95.92,"t":"2026-10-15T14:10:00Z","v":280,"vw":95.915},{"c":95.53,"h":95.72,"l":95.53,"n":11,"o":95.72,"t":"2026-10-15T14:15:00Z","v":273,"vw":95.625},{"c":95.51,"h":95.51,"l":95.51,"n":11,"o":95.51,"t":"2026-10-15T14:25:00Z","v":486,"vw":95.51},{"c":95.79,"h":95.79,"l":95.77,"n":27,"o":95.77,"t":"2026-10-15T14:35:00Z","v":928,"vw":95.78},{"c":96.035,"h":96.035,"l":96.035,"n":17,"o":96.035,"t":"2026-10-15T14:50:00Z","v":472,"vw":96.035},{"c":96.3,"h":96.3,"l":96.3,"n":1,"o":96.3,"t":"2026-10-15T15:00:00Z","v":100,"vw":96.3},{"c":96.29,"h":96.33,"l":96.28,"n":19,"o":96.33,"t":"2026-10-15T15:05:00Z","v":727,"vw":96.302458},{"c":97.01,"h":97.18,"l":96.89,"n":46,"o":96.94,"t":"2026-10-15T15:15:00Z","v":1877,"vw":97.052322},{"c":96.95,"h":97.02,"l":96.95,"n":28,"o":96.97,"t":"2026-10-15T15:25:00Z","v":1486,"vw":96.962182},{"c":96.82,"h":96.88,"l":96.81,"n":49,"o":96.88,"t":"2026-10-15T15:30:00Z","v":1507,"vw":96.826085},{"c":97.01,"h":97.02,"l":97.01,"n":10,"o":97.02,"t":"2026-10-15T15:45:00Z","v":383,"vw":97.016667},{"c":97.345,"h":97.36,"l":97.33,"n":53,"o":97.34,"t":"2026-10-15T15:50:00Z","v":1616,"vw":97.344545},{"c":97.22,"h":97.22,"l":97.22,"n":6,"o":97.22,"t":"2026-10-15T15:55:00Z","v":123,"vw":97.22},{"c":96.82,"h":97.29,"l":96.82,"n":47,"o":97.29,"t":"2026-10-15T16:00:00Z","v":1862,"vw":96.98375},{"c":96.825,"h":96.825,"l":96.69,"n":18,"o":96.79,"t":"2026-10-15T16:05:00Z","v":1062,"vw":96.805726},{"c":97.33,"h":97.33,"l":96.69,"n":67,"o":96.69,"t":"2026-10-15T16:10:00Z","v":1859,"vw":97.2075},{"c":97.15,"h":97.15,"l":97.15,"n":19,"o":97.15,"t":"2026-10-15T16:15:00Z","v":1318,"vw":97.15},{"c":97.07,"h":97.145,"l":96.91,"n":17,"o":96.97,"t":"2026-10-15T16:20:00Z","v":1204,"vw":97.000839},{"c":96.81,"h":96.83,"l":96.81,"n":15,"o":96.83,"t":"2026-10-15T16:25:00Z","v":525,"vw":96.816667},{"c":97.2,"h":97.2,"l":97.2,"n":3,"o":97.2,"t":"2026-10-15T16:30:00Z","v":177,"vw":97.2},{"c":97.3,"h":97.3,"l":97.3,"n":42,"o":97.3,"t":"2026-10-15T16:35:00Z","v":487,"vw":97.3},{"c":96.87,"h":96.98,"l":96.87,"n":39,"o":96.94,"t":"2026-10-15T16:40:00Z","v":2384,"vw":96.943625},{"c":96.71,"h":96.83,"l":96.71,"n":13,"o":96.83,"t":"2026-10-15T16:50:00Z","v":329,"vw":96.77},{"c":97.14,"h":97.14,"l":97.14,"n":34,"o":97.14,"t":"2026-10-15T16:55:00Z","v":896,"vw":97.14},{"c":96.81,"h":96.94,"l":96.81,"n":9,"o":96.94,"t":"2026-10-15T17:00:00Z","v":464,"vw":96.905},{"c":97.005,"h":97.2299,"l":97.005,"n":11,"o":97.2299,"t":"2026-10-15T17:05:00Z","v":450,"vw":97.093331},{"c":96.91,"h":96.91,"l":96.91,"n":8,"o":96.91,"t":"2026-10-15T17:15:00Z","v":273,"vw":96.91},{"c":97.005,"h":97.005,"l":97.005,"n":3,"o":97.005,"t":"2026-10-15T17:20:00Z","v":104,"vw":97.005},{"c":96.96,"h":96.96,"l":96.96,"n":8,"o":96.96,"t":"2026-10-15T17:30:00Z","v":229,"vw":96.96},{"c":96.97,"h":97.04,"l":96.97,"n":20,"o":97.03,"t":"2026-10-15T17:35:00Z","v":1378,"vw":97.026},{"c":96.88,"h":96.88,"l":96.88,"n":6,"o":96.88,"t":"2026-10-15T17:45:00Z","v":207,"vw":96.88},{"c":97.13,"h":97.21,"l":97.13,"n":38,"o":97.21,"t":"2026-10-15T17:50:00Z","v":1345,"vw":97.158333},{"c":96.81,"h":97.06,"l":96.81,"n":36,"o":97.06,"t":"2026-10-15T18:00:00Z","v":1632,"vw":96.925},{"c":96.76,"h":96.76,"l":96.76,"n":10,"o":96.76,"t":"2026-10-15T18:10:00Z","v":231,"vw":96.76},{"c":96.58,"h":96.645,"l":96.58,"n":24,"o":96.645,"t":"2026-10-15T19:05:00Z","v":780,"vw":96.615},{"c":96.55,"h":96.7,"l":96.55,"n":45,"o":96.7,"t":"2026-10-15T19:10:00Z","v":1288,"vw":96.591667},{"c":96.34,"h":96.44,"l":96.34,"n":37,"o":96.44,"t":"2026-10-15T19:15:00Z","v":1119,"vw":96.374285},{"c":96.56,"h":96.56,"l":96.38,"n":48,"o":96.48,"t":"2026-10-15T19:20:00Z","v":1600,"vw":96.46},{"c":96.58,"h":96.58,"l":96.58,"n":14,"o":96.58,"t":"2026-10-15T19:25:00Z","v":288,"vw":96.58},{"c":96.63,"h":96.75,"l":96.6,"n":48,"o":96.655,"t":"2026-10-15T19:30:00Z","v":1174,"vw":96.6675},{"c":96.66,"h":96.77,"l":96.625,"n":41,"o":96.625,"t":"2026-10-15T19:35:00Z","v":1860,"vw":96.679362},{"c":96.76,"h":96.79,"l":96.76,"n":33,"o":96.78,"t":"2026-10-15T19:40:00Z","v":980,"vw":96.783333},{"c":96.82,"h":96.82,"l":96.79,"n":45,"o":96.79,"t":"2026-10-15T19:45:00Z","v":1228,"vw":96.806},{"c":96.62,"h":96.72,"l":96.425,"n":125,"o":96.72,"t":"2026-10-15T19:50:00Z","v":4813,"vw":96.542919},{"c":96.46,"h":96.64,"l":96.33,"n":470,"o":96.43,"t":"2026-10-15T19:55:00Z","v":15355,"vw":96.454298},{"c":96.44,"h":96.44,"l":96.44,"n":9,"o":96.44,"t":"2026-10-15T20:00:00Z","v":21515,"vw":96.44},{"c":96.44,"h":96.44,"l":96.44,"n":5,"o":96.44,"t":"2026-10-16T08:10:00Z","v":203,"vw":96.44},{"c":96.93,"h":97.3,"l":96.25,"n":22,"o":97.3,"t":"2026-10-16T08:15:00Z","v":616,"vw":96.806717},{"c":96.89,"h":96.89,"l":96.55,"n":10,"o":96.55,"t":"2026-10-16T08:20:00Z","v":414,"vw":96.717076},{"c":96.3,"h":96.3,"l":96.3,"n":11,"o":96.3,"t":"2026-10-16T08:55:00Z","v":207,"vw":96.3},{"c":97,"h":97,"l":96.35,"n":4,"o":96.35,"t":"2026-10-16T09:00:00Z","v":300,"vw":96.675},{"c":96.5,"h":96.5,"l":96.5,"n":7,"o":96.5,"t":"2026-10-16T09:45:00Z","v":106,"vw":96.5},{"c":97.3,"h":97.36,"l":96.92,"n":12,"o":97.36,"t":"2026-10-16T13:30:00Z","v":710,"vw":97.276823},{"c":96.745,"h":96.87,"l":96.745,"n":14,"o":96.87,"t":"2026-10-16T13:35:00Z","v":358,"vw":96.828333},{"c":97.3,"h":97.3,"l":97.09,"n":6,"o":97.09,"t":"2026-10-16T13:50:00Z","v":442,"vw":97.20375},{"c":97.3,"h":97.3,"l":97.05,"n":9,"o":97.05,"t":"2026-10-16T13:55:00Z","v":523,"vw":97.153306},{"c":97.2,"h":97.315,"l":97.2,"n":13,"o":97.3,"t":"2026-10-16T14:00:00Z","v":418,"vw":97.28125},{"c":97.275,"h":97.275,"l":97.275,"n":10,"o":97.275,"t":"2026-10-16T14:05:00Z","v":950,"vw":97.275},{"c":97.17,"h":97.17,"l":97.17,"n":2,"o":97.17,"t":"2026-10-16T14:20:00Z","v":103,"vw":97.17},{"c":97.3103,"h":97.3103,"l":97.3103,"n":2,"o":97.3103,"t":"2026-10-16T14:30:00Z","v":108,"vw":97.3103},{"c":97.38,"h":97.45,"l":97.305,"n":28,"o":97.45,"t":"2026-10-16T14:45:00Z","v":798,"vw":97.3775},{"c":97.495,"h":97.495,"l":97.385,"n":9,"o":97.385,"t":"2026-10-16T14:50:00Z","v":509,"vw":97.41},{"c":97.145,"h":97.145,"l":97.145,"n":6,"o":97.145,"t":"2026-10-16T15:05:00Z","v":136,"vw":97.145},{"c":97.135,"h":97.135,"l":97.135,"n":8,"o":97.135,"t":"2026-10-16T15:25:00Z","v":596,"vw":97.135},{"c":96.985,"h":96.985,"l":96.985,"n":7,"o":96.985,"t":"2026-10-16T15:30:00Z","v":261,"vw":96.985},{"c":96.93,"h":96.93,"l":96.93,"n":7,"o":96.93,"t":"2026-10-16T15:35:00Z","v":241,"vw":96.93},{"c":96.59,"h":96.59,"l":96.59,"n":16,"o":96.59,"t":"2026-10-16T15:40:00Z","v":236,"vw":96.59},{"c":96.39,"h":96.39,"l":96.39,"n":48,"o":96.39,"t":"2026-10-16T15:45:00Z","v":789,"vw":96.39},{"c":96.305,"h":96.305,"l":96.305,"n":2,"o":96.305,"t":"2026-10-16T15:50:00Z","v":101,"vw":96.305},{"c":95.99,"h":95.99,"l":95.99,"n":5,"o":95.99,"t":"2026-10-16T16:05:00Z","v":145,"vw":95.99},{"c":95.99,"h":95.99,"l":95.99,"n":3,"o":95.99,"t":"2026-10-16T16:10:00Z","v":248,"vw":95.99},{"c":95.975,"h":95.975,"l":95.85,"n":57,"o":95.85,"t":"2026-10-16T16:15:00Z","v":1405,"vw":95.90651},{"c":95.435,"h":95.435,"l":95.435,"n":3,"o":95.435,"t":"2026-10-16T16:20:00Z","v":104,"vw":95.435},{"c":95.385,"h":95.385,"l":95.385,"n":6,"o":95.385,"t":"2026-10-16T16:25:00Z","v":123,"vw":95.385},{"c":95.375,"h":95.375,"l":95.375,"n":8,"o":95.375,"t":"2026-10-16T16:30:00Z","v":258,"vw":95.375},{"c":95.57,"h":95.57,"l":95.39,"n":13,"o":95.39,"t":"2026-10-16T16:35:00Z","v":498,"vw":95.48},{"c":94.97,"h":95.3,"l":94.97,"n":58,"o":95.3,"t":"2026-10-16T16:45:00Z","v":2009,"vw":95.17398},{"c":95.04,"h":95.08,"l":95.04,"n":12,"o":95.08,"t":"2026-10-16T16:50:00Z","v":386,"vw":95.059512},{"c":95.29,"h":95.29,"l":95.16,"n":31,"o":95.16,"t":"2026-10-16T16:55:00Z","v":1350,"vw":95.195},{"c":94.91,"h":95.08,"l":94.87,"n":43,"o":95.08,"t":"2026-10-16T17:00:00Z","v":951,"vw":94.966},{"c":94.35,"h":94.35,"l":94.35,"n":9,"o":94.35,"t":"2026-10-16T17:10:00Z","v":191,"vw":94.35},{"c":94.13,"h":94.18,"l":94.13,"n":18,"o":94.18,"t":"2026-10-16T17:15:00Z","v":508,"vw":94.163333},{"c":94.115,"h":94.47,"l":94.115,"n":34,"o":94.16,"t":"2026-10-16T17:20:00Z","v":1364,"vw":94.308334},{"c":94.44,"h":94.44,"l":94.31,"n":15,"o":94.31,"t":"2026-10-16T17:25:00Z","v":759,"vw":94.366641},{"c":94.46,"h":94.46,"l":94.46,"n":39,"o":94.46,"t":"2026-10-16T17:30:00Z","v":705,"vw":94.46},{"c":94.435,"h":94.435,"l":94.435,"n":4,"o":94.435,"t":"2026-10-16T17:40:00Z","v":148,"vw":94.435},{"c":94.27,"h":94.27,"l":94.27,"n":10,"o":94.27,"t":"2026-10-16T17:50:00Z","v":174,"vw":94.27},{"c":94.13,"h":94.13,"l":94.13,"n":26,"o":94.13,"t":"2026-10-16T18:00:00Z","v":317,"vw":94.13},{"c":94.49,"h":94.54,"l":94.29,"n":45,"o":94.5,"t":"2026-10-16T18:10:00Z","v":1617,"vw":94.452954},{"c":94.56,"h":94.56,"l":94.56,"n":13,"o":94.56,"t":"2026-10-16T18:15:00Z","v":321,"vw":94.56},{"c":94.41,"h":94.41,"l":94.16,"n":18,"o":94.16,"t":"2026-10-16T18:25:00Z","v":383,"vw":94.285},{"c":94.395,"h":94.395,"l":94.395,"n":8,"o":94.395,"t":"2026-10-16T18:30:00Z","v":225,"vw":94.395},{"c":94.665,"h":94.72,"l":94.665,"n":19,"o":94.72,"t":"2026-10-16T18:35:00Z","v":517,"vw":94.6925},{"c":94.55,"h":94.55,"l":94.25,"n":22,"o":94.385,"t":"2026-10-16T18:50:00Z","v":490,"vw":94.395},{"c":94.6,"h":94.6,"l":94.6,"n":35,"o":94.6,"t":"2026-10-16T19:10:00Z","v":561,"vw":94.6},{"c":94.46,"h":94.46,"l":94.46,"n":2,"o":94.46,"t":"2026-10-16T19:15:00Z","v":101,"vw":94.46},{"c":94.2201,"h":94.2201,"l":94.2201,"n":6,"o":94.2201,"t":"2026-10-16T19:20:00Z","v":353,"vw":94.2201},{"c":94.76,"h":94.76,"l":94.67,"n":50,"o":94.67,"t":"2026-10-16T19:25:00Z","v":758,"vw":94.695788},{"c":94.4975,"h":94.4975,"l":94.4975,"n":46,"o":94.4975,"t":"2026-10-16T19:30:00Z","v":351,"vw":94.4975},{"c":94.45,"h":94.45,"l":94.23,"n":76,"o":94.3,"t":"2026-10-16T19:40:00Z","v":2047,"vw":94.340718},{"c":94.69,"h":94.76,"l":94.665,"n":109,"o":94.72,"t":"2026-10-16T19:45:00Z","v":2450,"vw":94.712273},{"c":94.57,"h":94.71,"l":94.56,"n":91,"o":94.71,"t":"2026-10-16T19:50:00Z","v":3999,"vw":94.586177},{"c":94.9,"h":95.17,"l":94.76,"n":395,"o":94.86,"t":"2026-10-16T19:55:00Z","v":10110,"vw":94.952102},{"c":94.84,"h":94.84,"l":94.84,"n":5,"o":94.84,"t":"2026-10-16T20:00:00Z","v":11520,"vw":94.84},{"c":94.84,"h":94.84,"l":94.84,"n":2,"o":94.84,"t":"2026-10-19T08:05:00Z","v":200,"vw":94.84},{"c":94.39,"h":94.39,"l":94.39,"n":20,"o":94.39,"t":"2026-10-19T13:30:00Z","v":330,"vw":94.39},{"c":96.4,"h":96.4,"l":95.885,"n":9,"o":95.885,"t":"2026-10-19T14:10:00Z","v":259,"vw":96.1425},{"c":96.135,"h":96.135,"l":96.135,"n":3,"o":96.135,"t":"2026-10-19T14:20:00Z","v":104,"vw":96.135},{"c":96.115,"h":96.115,"l":96.115,"n":10,"o":96.115,"t":"2026-10-19T14:30:00Z","v":671,"vw":96.115},{"c":96.115,"h":96.115,"l":96.115,"n":4,"o":96.115,"t":"2026-10-19T14:35:00Z","v":119,"vw":96.115},{"c":96.745,"h":96.745,"l":96.62,"n":72,"o":96.62,"t":"2026-10-19T14:45:00Z","v":1148,"vw":96.661667},{"c":96.84,"h":96.84,"l":96.84,"n":3,"o":96.84,"t":"2026-10-19T14:50:00Z","v":117,"vw":96.84},{"c":96.59,"h":96.59,"l":96.59,"n":31,"o":96.59,"t":"2026-10-19T14:55:00Z","v":688,"vw":96.59},{"c":96.57,"h":96.57,"l":96.29,"n":141,"o":96.32,"t":"2026-10-19T15:00:00Z","v":3434,"vw":96.503852},{"c":96.56,"h":96.56,"l":96.56,"n":5,"o":96.56,"t":"2026-10-19T15:05:00Z","v":120,"vw":96.56},{"c":96.37,"h":96.56,"l":96.37,"n":44,"o":96.56,"t":"2026-10-19T15:10:00Z","v":1355,"vw":96.525},{"c":96.59,"h":96.59,"l":96.27,"n":29,"o":96.27,"t":"2026-10-19T15:15:00Z","v":651,"vw":96.406288},{"c":96.39,"h":96.39,"l":96.39,"n":4,"o":96.39,"t":"2026-10-19T15:20:00Z","v":113,"vw":96.39},{"c":96.415,"h":96.415,"l":96.415,"n":4,"o":96.415,"t":"2026-10-19T15:30:00Z","v":120,"vw":96.415},{"c":96.63,"h":96.63,"l":96.63,"n":6,"o":96.63,"t":"2026-10-19T15:35:00Z","v":119,"vw":96.63},{"c":96.61,"h":96.61,"l":96.61,"n":9,"o":96.61,"t":"2026-10-19T15:45:00Z","v":122,"vw":96.61},{"c":96.63,"h":96.63,"l":96.27,"n":12,"o":96.27,"t":"2026-10-19T15:50:00Z","v":234,"vw":96.45},{"c":96.4,"h":96.4,"l":96.19,"n":25,"o":96.25,"t":"2026-10-19T15:55:00Z","v":830,"vw":96.28},{"c":96.33,"h":96.33,"l":96.19,"n":13,"o":96.24,"t":"2026-10-19T16:00:00Z","v":362,"vw":96.253333},{"c":96.26,"h":96.26,"l":96.26,"n":2,"o":96.26,"t":"2026-10-19T16:15:00Z","v":108,"vw":96.26},{"c":95.83,"h":95.87,"l":95.83,"n":21,"o":95.87,"t":"2026-10-19T16:20:00Z","v":586,"vw":95.85},{"c":95.89,"h":95.96,"l":95.785,"n":25,"o":95.785,"t":"2026-10-19T16:25:00Z","v":1363,"vw":95.861667},{"c":95.97,"h":95.97,"l":95.97,"n":5,"o":95.97,"t":"2026-10-19T16:30:00Z","v":123,"vw":95.97},{"c":95.63,"h":95.63,"l":95.63,"n":14,"o":95.63,"t":"2026-10-19T16:35:00Z","v":251,"vw":95.63},{"c":95.3,"h":95.66,"l":95.2665,"n":110,"o":95.59,"t":"2026-10-19T16:40:00Z","v":10724,"vw":95.342321},{"c":95.23,"h":95.58,"l":95.23,"n":35,"o":95.58,"t":"2026-10-19T16:45:00Z","v":1757,"vw":95.27},{"c":95.58,"h":95.58,"l":95.35,"n":26,"o":95.35,"t":"2026-10-19T16:50:00Z","v":840,"vw":95.421667},{"c":95.43,"h":95.43,"l":95.43,"n":6,"o":95.43,"t":"2026-10-19T17:00:00Z","v":113,"vw":95.43},{"c":95.581,"h":95.581,"l":95.2801,"n":12,"o":95.55,"t":"2026-10-19T17:05:00Z","v":776,"vw":95.501027},{"c":95.54,"h":95.54,"l":95.3537,"n":14,"o":95.3537,"t":"2026-10-19T17:10:00Z","v":333,"vw":95.418164},{"c":95.54,"h":95.54,"l":95.54,"n":13,"o":95.54,"t":"2026-10-19T17:20:00Z","v":302,"vw":95.54},{"c":95.58,"h":95.58,"l":95.58,"n":8,"o":95.58,"t":"2026-10-19T17:25:00Z","v":135,"vw":95.58},{"c":95.57,"h":95.57,"l":95.43,"n":56,"o":95.43,"t":"2026-10-19T17:35:00Z","v":1770,"vw":95.47},{"c":95.72,"h":95.72,"l":95.55,"n":52,"o":95.55,"t":"2026-10-19T17:40:00Z","v":928,"vw":95.628},{"c":95.48,"h":95.49,"l":95.48,"n":37,"o":95.49,"t":"2026-10-19T17:45:00Z","v":1187,"vw":95.486667},{"c":95.52,"h":95.52,"l":95.52,"n":2,"o":95.52,"t":"2026-10-19T17:50:00Z","v":109,"vw":95.52},{"c":95.63,"h":95.63,"l":95.63,"n":2,"o":95.63,"t":"2026-10-19T17:55:00Z","v":115,"vw":95.63},{"c":95.38,"h":95.38,"l":95.27,"n":32,"o":95.38,"t":"2026-10-19T18:00:00Z","v":1170,"vw":95.353815},{"c":95.42,"h":95.42,"l":95.42,"n":4,"o":95.42,"t":"2026-10-19T18:05:00Z","v":120,"vw":95.42},{"c":95.46,"h":95.46,"l":95.46,"n":5,"o":95.46,"t":"2026-10-19T18:10:00Z","v":122,"vw":95.46},{"c":95.51,"h":95.51,"l":95.51,"n":2,"o":95.51,"t":"2026-10-19T18:15:00Z","v":111,"vw":95.51},{"c":95.18,"h":95.45,"l":95.18,"n":18,"o":95.45,"t":"2026-10-19T18:25:00Z","v":436,"vw":95.273333},{"c":95.26,"h":95.26,"l":95.26,"n":4,"o":95.26,"t":"2026-10-19T18:30:00Z","v":113,"vw":95.26},{"c":94.89,"h":95.07,"l":94.89,"n":38,"o":95.07,"t":"2026-10-19T18:35:00Z","v":884,"vw":94.958333},{"c":94.81,"h":95.11,"l":94.81,"n":6,"o":95.11,"t":"2026-10-19T18:40:00Z","v":339,"vw":94.913333},{"c":94.98,"h":94.98,"l":94.92,"n":22,"o":94.92,"t":"2026-10-19T18:45:00Z","v":429,"vw":94.95},{"c":94.73,"h":94.785,"l":94.73,"n":58,"o":94.785,"t":"2026-10-19T18:50:00Z","v":1970,"vw":94.739},{"c":94.92,"h":94.92,"l":94.92,"n":30,"o":94.92,"t":"2026-10-19T18:55:00Z","v":542,"vw":94.92},{"c":95.175,"h":95.175,"l":95.05,"n":39,"o":95.05,"t":"2026-10-19T19:00:00Z","v":1572,"vw":95.086042},{"c":95.06,"h":95.285,"l":95.06,"n":38,"o":95.285,"t":"2026-10-19T19:05:00Z","v":1252,"vw":95.095625},{"c":95.2,"h":95.2,"l":95.09,"n":37,"o":95.09,"t":"2026-10-19T19:10:00Z","v":1292,"vw":95.12587},{"c":95.28,"h":95.28,"l":95.28,"n":2,"o":95.28,"t":"2026-10-19T19:15:00Z","v":107,"vw":95.28},{"c":95.26,"h":95.26,"l":95.26,"n":5,"o":95.26,"t":"2026-10-19T19:20:00Z","v":114,"vw":95.26},{"c":95.14,"h":95.28,"l":95.14,"n":15,"o":95.28,"t":"2026-10-19T19:30:00Z","v":517,"vw":95.21},{"c":95.04,"h":95.14,"l":94.925,"n":117,"o":95.14,"t":"2026-10-19T19:35:00Z","v":3433,"vw":95.038291},{"c":95.13,"h":95.26,"l":95.07,"n":82,"o":95.07,"t":"2026-10-19T19:40:00Z","v":1808,"vw":95.17875},{"c":95.1,"h":95.27,"l":95.08,"n":18,"o":95.27,"t":"2026-10-19T19:45:00Z","v":626,"vw":95.123884},{"c":94.92,"h":95.08,"l":94.685,"n":268,"o":95.07,"t":"2026-10-19T19:50:00Z","v":10726,"vw":94.950121},{"c":94.93,"h":95.03,"l":94.76,"n":431,"o":94.87,"t":"2026-10-19T19:55:00Z","v":16261,"vw":94.869618},{"c":94.87,"h":94.87,"l":94.87,"n":5,"o":94.87,"t":"2026-10-19T20:00:00Z","v":101200,"vw":94.87},{"c":95.1,"h":95.1,"l":95,"n":10,"o":95,"t":"2026-10-19T23:40:00Z","v":602,"vw":95.049832},{"c":94.87,"h":94.87,"l":94.87,"n":7,"o":94.87,"t":"2026-10-20T08:10:00Z","v":209,"vw":94.87},{"c":95.11,"h":95.11,"l":95.11,"n":3,"o":95.11,"t":"2026-10-20T13:30:00Z","v":114,"vw":95.11},{"c":95.39,"h":95.39,"l":95.39,"n":4,"o":95.39,"t":"2026-10-20T14:10:00Z","v":116,"vw":95.39},{"c":96.975,"h":96.975,"l":96.94,"n":24,"o":96.94,"t":"2026-10-20T14:30:00Z","v":622,"vw":96.9575},{"c":96.97,"h":96.97,"l":96.97,"n":5,"o":96.97,"t":"2026-10-20T14:35:00Z","v":179,"vw":96.97},{"c":97.38,"h":97.38,"l":97.375,"n":20,"o":97.375,"t":"2026-10-20T14:55:00Z","v":255,"vw":97.3775},{"c":96.92,"h":96.975,"l":96.92,"n":7,"o":96.975,"t":"2026-10-20T15:20:00Z","v":284,"vw":96.9475},{"c":96.85,"h":96.85,"l":96.85,"n":11,"o":96.85,"t":"2026-10-20T15:25:00Z","v":147,"vw":96.85},{"c":96.83,"h":96.83,"l":96.82,"n":15,"o":96.82,"t":"2026-10-20T15:35:00Z","v":488,"vw":96.826667},{"c":96.5,"h":96.895,"l":96.5,"n":252,"o":96.84,"t":"2026-10-20T15:40:00Z","v":14677,"vw":96.729691},{"c":96.42,"h":96.42,"l":96.42,"n":10,"o":96.42,"t":"2026-10-20T15:45:00Z","v":226,"vw":96.42},{"c":96.3925,"h":96.425,"l":96.3,"n":17,"o":96.3,"t":"2026-10-20T16:00:00Z","v":639,"vw":96.3935},{"c":96.65,"h":96.65,"l":96.52,"n":105,"o":96.54,"t":"2026-10-20T16:10:00Z","v":5808,"vw":96.597791},{"c":96.495,"h":96.72,"l":96.45,"n":46,"o":96.6,"t":"2026-10-20T16:15:00Z","v":1869,"vw":96.566276},{"c":96.435,"h":96.435,"l":96.435,"n":29,"o":96.435,"t":"2026-10-20T16:20:00Z","v":658,"vw":96.435},{"c":96.455,"h":96.455,"l":96.455,"n":3,"o":96.455,"t":"2026-10-20T16:25:00Z","v":114,"vw":96.455},{"c":96.49,"h":96.665,"l":96.49,"n":36,"o":96.59,"t":"2026-10-20T16:30:00Z","v":1361,"vw":96.577608},{"c":96.61,"h":96.625,"l":96.59,"n":46,"o":96.59,"t":"2026-10-20T16:35:00Z","v":2931,"vw":96.609178},{"c":96.835,"h":96.835,"l":96.6,"n":199,"o":96.6,"t":"2026-10-20T16:40:00Z","v":11635,"vw":96.622318},{"c":96.84,"h":96.845,"l":96.84,"n":18,"o":96.845,"t":"2026-10-20T16:45:00Z","v":242,"vw":96.8425},{"c":96.85,"h":96.85,"l":96.67,"n":22,"o":96.67,"t":"2026-10-20T16:50:00Z","v":639,"vw":96.74549},{"c":96.7275,"h":96.805,"l":96.695,"n":71,"o":96.75,"t":"2026-10-20T16:55:00Z","v":3320,"vw":96.727414},{"c":96.745,"h":96.83,"l":96.745,"n":24,"o":96.81,"t":"2026-10-20T17:20:00Z","v":894,"vw":96.801},{"c":96.87,"h":96.95,"l":96.59,"n":94,"o":96.7,"t":"2026-10-20T17:25:00Z","v":4336,"vw":96.741387},{"c":96.77,"h":97.04,"l":96.76,"n":130,"o":96.95,"t":"2026-10-20T17:30:00Z","v":4477,"vw":96.921558},{"c":96.79,"h":96.79,"l":96.75,"n":15,"o":96.76,"t":"2026-10-20T17:35:00Z","v":565,"vw":96.769231},{"c":96.93,"h":96.93,"l":96.855,"n":51,"o":96.855,"t":"2026-10-20T17:40:00Z","v":1550,"vw":96.903125},{"c":96.805,"h":96.83,"l":96.8,"n":23,"o":96.82,"t":"2026-10-20T17:45:00Z","v":1165,"vw":96.812738},{"c":96.9,"h":96.9,"l":96.765,"n":60,"o":96.765,"t":"2026-10-20T17:50:00Z","v":2063,"vw":96.811809},{"c":96.675,"h":96.83,"l":96.65,"n":93,"o":96.83,"t":"2026-10-20T18:00:00Z","v":4290,"vw":96.763354},{"c":96.88,"h":96.88,"l":96.74,"n":43,"o":96.78,"t":"2026-10-20T18:05:00Z","v":2185,"vw":96.827509},{"c":97.01,"h":97.01,"l":96.91,"n":74,"o":96.95,"t":"2026-10-20T18:10:00Z","v":5117,"vw":96.987915},{"c":96.83,"h":96.98,"l":96.78,"n":87,"o":96.98,"t":"2026-10-20T18:15:00Z","v":2678,"vw":96.891},{"c":96.87,"h":96.87,"l":96.87,"n":7,"o":96.87,"t":"2026-10-20T18:20:00Z","v":326,"vw":96.87},{"c":96.78,"h":96.855,"l":96.78,"n":14,"o":96.855,"t":"2026-10-20T18:25:00Z","v":598,"vw":96.84},{"c":96.67,"h":96.96,"l":96.67,"n":78,"o":96.77,"t":"2026-10-20T18:30:00Z","v":3155,"vw":96.798684},{"c":96.685,"h":96.685,"l":96.675,"n":9,"o":96.675,"t":"2026-10-20T18:35:00Z","v":220,"vw":96.68},{"c":96.685,"h":96.77,"l":96.675,"n":49,"o":96.675,"t":"2026-10-20T18:40:00Z","v":1595,"vw":96.687273},{"c":96.69,"h":96.77,"l":96.68,"n":100,"o":96.68,"t":"2026-10-20T18:45:00Z","v":2599,"vw":96.6965},{"c":96.83,"h":96.83,"l":96.64,"n":90,"o":96.68,"t":"2026-10-20T18:50:00Z","v":2205,"vw":96.765769},{"c":96.72,"h":96.83,"l":96.65,"n":150,"o":96.83,"t":"2026-10-20T18:55:00Z","v":2248,"vw":96.745769},{"c":96.62,"h":96.84,"l":96.62,"n":82,"o":96.725,"t":"2026-10-20T19:00:00Z","v":3275,"vw":96.68813},{"c":96.64,"h":96.695,"l":96.61,"n":33,"o":96.695,"t":"2026-10-20T19:05:00Z","v":1406,"vw":96.635166},{"c":96.545,"h":96.6,"l":96.47,"n":90,"o":96.6,"t":"2026-10-20T19:10:00Z","v":3470,"vw":96.549226},{"c":96.65,"h":96.65,"l":96.545,"n":45,"o":96.545,"t":"2026-10-20T19:15:00Z","v":1816,"vw":96.598378},{"c":96.5,"h":96.58,"l":96.48,"n":53,"o":96.58,"t":"2026-10-20T19:20:00Z","v":1513,"vw":96.524444},{"c":96.365,"h":96.44,"l":96.335,"n":79,"o":96.42,"t":"2026-10-20T19:25:00Z","v":1923,"vw":96.403462},{"c":96.48,"h":96.48,"l":96.38,"n":88,"o":96.38,"t":"2026-10-20T19:30:00Z","v":1726,"vw":96.410625},{"c":96.48,"h":96.48,"l":96.48,"n":9,"o":96.48,"t":"2026-10-20T19:35:00Z","v":549,"vw":96.48},{"c":96.735,"h":96.735,"l":96.35,"n":119,"o":96.35,"t":"2026-10-20T19:40:00Z","v":5903,"vw":96.544186},{"c":96.53,"h":96.75,"l":96.53,"n":81,"o":96.735,"t":"2026-10-20T19:45:00Z","v":2333,"vw":96.644667},{"c":96.6,"h":96.67,"l":96.415,"n":211,"o":96.415,"t":"2026-10-20T19:50:00Z","v":7558,"vw":96.589695},{"c":96.89,"h":96.955,"l":96.51,"n":661,"o":96.51,"t":"2026-10-20T19:55:00Z","v":19721,"vw":96.792937},{"c":96.69,"h":96.91,"l":96.69,"n":9,"o":96.91,"t":"2026-10-20T20:00:00Z","v":20638,"vw":96.691089},{"c":96.69,"h":96.69,"l":96.69,"n":10,"o":96.69,"t":"2026-10-21T08:20:00Z","v":311,"vw":96.69},{"c":96.28,"h":96.28,"l":96.28,"n":4,"o":96.28,"t":"2026-10-21T13:30:00Z","v":256,"vw":96.28},{"c":97.94,"h":97.94,"l":97.67,"n":27,"o":97.67,"t":"2026-10-21T13:40:00Z","v":864,"vw":97.795},{"c":97.7,"h":97.9,"l":97.54,"n":73,"o":97.89,"t":"2026-10-21T13:45:00Z","v":4109,"vw":97.821997},{"c":97.5,"h":97.89,"l":97.5,"n":233,"o":97.6,"t":"2026-10-21T13:50:00Z","v":18519,"vw":97.628107},{"c":97.6,"h":97.6,"l":97.6,"n":61,"o":97.6,"t":"2026-10-21T13:55:00Z","v":4258,"vw":97.6},{"c":97.08,"h":97.34,"l":97.08,"n":32,"o":97.34,"t":"2026-10-21T14:05:00Z","v":2099,"vw":97.172297},{"c":97.22,"h":97.22,"l":97.17,"n":43,"o":97.2,"t":"2026-10-21T14:10:00Z","v":1240,"vw":97.195714},{"c":97.095,"h":97.18,"l":97.095,"n":40,"o":97.18,"t":"2026-10-21T14:15:00Z","v":1115,"vw":97.139006},{"c":97.19,"h":97.19,"l":97.16,"n":44,"o":97.16,"t":"2026-10-21T14:25:00Z","v":1103,"vw":97.17},{"c":97.41,"h":97.43,"l":97.21,"n":139,"o":97.21,"t":"2026-10-21T14:45:00Z","v":4206,"vw":97.366418},{"c":97.12,"h":97.19,"l":97.12,"n":14,"o":97.18,"t":"2026-10-21T15:00:00Z","v":445,"vw":97.1675},{"c":97.34,"h":97.34,"l":97.34,"n":13,"o":97.34,"t":"2026-10-21T15:15:00Z","v":504,"vw":97.34},{"c":97.39,"h":97.39,"l":97.39,"n":11,"o":97.39,"t":"2026-10-21T15:25:00Z","v":235,"vw":97.39},{"c":97.59,"h":97.59,"l":97.59,"n":1,"o":97.59,"t":"2026-10-21T15:35:00Z","v":100,"vw":97.59},{"c":97.46,"h":97.46,"l":97.46,"n":3,"o":97.46,"t":"2026-10-21T15:40:00Z","v":102,"vw":97.46},{"c":97,"h":97.37,"l":96.97,"n":224,"o":97.33,"t":"2026-10-21T15:45:00Z","v":7537,"vw":97.155518},{"c":97.09,"h":97.25,"l":97.04,"n":88,"o":97.25,"t":"2026-10-21T15:50:00Z","v":1397,"vw":97.115},{"c":97.19,"h":97.19,"l":96.98,"n":17,"o":96.98,"t":"2026-10-21T15:55:00Z","v":370,"vw":97.079057},{"c":97.06,"h":97.2,"l":97.02,"n":39,"o":97.2,"t":"2026-10-21T16:00:00Z","v":931,"vw":97.072},{"c":97.03,"h":97.04,"l":97.03,"n":11,"o":97.04,"t":"2026-10-21T16:05:00Z","v":417,"vw":97.036667},{"c":97.08,"h":97.15,"l":97.01,"n":63,"o":97.15,"t":"2026-10-21T16:10:00Z","v":1347,"vw":97.071667},{"c":97.09,"h":97.15,"l":97.07,"n":83,"o":97.09,"t":"2026-10-21T16:15:00Z","v":2293,"vw":97.103334},{"c":97.08,"h":97.08,"l":97.08,"n":11,"o":97.08,"t":"2026-10-21T16:20:00Z","v":181,"vw":97.08},{"c":96.53,"h":97.08,"l":96.53,"n":89,"o":97.08,"t":"2026-10-21T16:25:00Z","v":1628,"vw":96.7975},{"c":96.7,"h":96.88,"l":96.65,"n":72,"o":96.71,"t":"2026-10-21T16:30:00Z","v":2302,"vw":96.7335},{"c":96.9,"h":96.9,"l":96.61,"n":70,"o":96.61,"t":"2026-10-21T16:35:00Z","v":2742,"vw":96.849122},{"c":96.995,"h":97.13,"l":96.995,"n":46,"o":97.13,"t":"2026-10-21T16:40:00Z","v":1192,"vw":97.04},{"c":96.925,"h":97.03,"l":96.925,"n":19,"o":97.03,"t":"2026-10-21T16:45:00Z","v":1096,"vw":97.0055},{"c":96.915,"h":96.97,"l":96.82,"n":53,"o":96.92,"t":"2026-10-21T16:50:00Z","v":2264,"vw":96.902662},{"c":97.04,"h":97.04,"l":96.925,"n":29,"o":96.925,"t":"2026-10-21T16:55:00Z","v":944,"vw":96.993182},{"c":96.81,"h":96.91,"l":96.805,"n":22,"o":96.91,"t":"2026-10-21T17:00:00Z","v":1465,"vw":96.866484},{"c":96.895,"h":96.895,"l":96.83,"n":29,"o":96.83,"t":"2026-10-21T17:05:00Z","v":2313,"vw":96.889821},{"c":96.91,"h":97.03,"l":96.8975,"n":101,"o":96.98,"t":"2026-10-21T17:10:00Z","v":3643,"vw":96.961598},{"c":97.05,"h":97.07,"l":96.93,"n":60,"o":96.93,"t":"2026-10-21T17:15:00Z","v":1352,"vw":97.027159},{"c":96.97,"h":96.97,"l":96.97,"n":13,"o":96.97,"t":"2026-10-21T17:20:00Z","v":361,"vw":96.97},{"c":96.93,"h":96.93,"l":96.93,"n":22,"o":96.93,"t":"2026-10-21T17:30:00Z","v":489,"vw":96.93},{"c":96.93,"h":96.93,"l":96.93,"n":5,"o":96.93,"t":"2026-10-21T17:35:00Z","v":210,"vw":96.93},{"c":97.19,"h":97.19,"l":96.985,"n":185,"o":97.045,"t":"2026-10-21T17:40:00Z","v":5331,"vw":97.130409},{"c":97.25,"h":97.25,"l":97.25,"n":7,"o":97.25,"t":"2026-10-21T17:45:00Z","v":261,"vw":97.25},{"c":97.235,"h":97.235,"l":97.23,"n":24,"o":97.23,"t":"2026-10-21T17:50:00Z","v":781,"vw":97.2325},{"c":97.33,"h":97.43,"l":97.275,"n":62,"o":97.35,"t":"2026-10-21T18:00:00Z","v":2032,"vw":97.342277},{"c":97.56,"h":97.56,"l":97.44,"n":80,"o":97.44,"t":"2026-10-21T18:10:00Z","v":3038,"vw":97.508793},{"c":97.41,"h":97.61,"l":97.37,"n":74,"o":97.61,"t":"2026-10-21T18:15:00Z","v":2340,"vw":97.462857},{"c":97.4,"h":97.44,"l":97.31,"n":29,"o":97.39,"t":"2026-10-21T18:20:00Z","v":1108,"vw":97.379792},{"c":97.39,"h":97.45,"l":97.34,"n":36,"o":97.45,"t":"2026-10-21T18:25:00Z","v":1557,"vw":97.412183},{"c":97.31,"h":97.31,"l":97.31,"n":30,"o":97.31,"t":"2026-10-21T18:30:00Z","v":955,"vw":97.31},{"c":97.46,"h":97.46,"l":97.31,"n":79,"o":97.31,"t":"2026-10-21T18:35:00Z","v":3635,"vw":97.40375},{"c":97.34,"h":97.42,"l":97.34,"n":18,"o":97.42,"t":"2026-10-21T18:40:00Z","v":851,"vw":97.37125},{"c":97.11,"h":97.31,"l":97.11,"n":42,"o":97.31,"t":"2026-10-21T18:45:00Z","v":1444,"vw":97.198598},{"c":97,"h":97,"l":96.97,"n":7,"o":96.97,"t":"2026-10-21T18:50:00Z","v":316,"vw":96.980274},{"c":96.63,"h":96.8,"l":96.6,"n":37,"o":96.8,"t":"2026-10-21T18:55:00Z","v":1472,"vw":96.649672},{"c":96.6,"h":96.6,"l":96.36,"n":89,"o":96.49,"t":"2026-10-21T19:00:00Z","v":2974,"vw":96.499067},{"c":96.6,"h":96.6,"l":96.575,"n":21,"o":96.575,"t":"2026-10-21T19:05:00Z","v":574,"vw":96.583152},{"c":96.6,"h":96.6,"l":96.6,"n":6,"o":96.6,"t":"2026-10-21T19:10:00Z","v":187,"vw":96.6},{"c":96.61,"h":96.61,"l":96.38,"n":34,"o":96.58,"t":"2026-10-21T19:15:00Z","v":1531,"vw":96.515072},{"c":96.625,"h":96.69,"l":96.625,"n":27,"o":96.625,"t":"2026-10-21T19:20:00Z","v":816,"vw":96.639773},{"c":96.87,"h":96.87,"l":96.625,"n":71,"o":96.625,"t":"2026-10-21T19:25:00Z","v":2579,"vw":96.787862},{"c":96.66,"h":96.92,"l":96.65,"n":138,"o":96.89,"t":"2026-10-21T19:30:00Z","v":4472,"vw":96.736027},{"c":96.65,"h":96.65,"l":96.65,"n":37,"o":96.65,"t":"2026-10-21T19:35:00Z","v":1287,"vw":96.65},{"c":96.48,"h":96.5,"l":96.385,"n":45,"o":96.5,"t":"2026-10-21T19:40:00Z","v":1096,"vw":96.454577},{"c":96.51,"h":96.51,"l":96.41,"n":64,"o":96.49,"t":"2026-10-21T19:45:00Z","v":1888,"vw":96.460909},{"c":96.76,"h":96.76,"l":96.45,"n":212,"o":96.5,"t":"2026-10-21T19:50:00Z","v":7097,"vw":96.654486},{"c":96.57,"h":96.74,"l":96.4,"n":742,"o":96.71,"t":"2026-10-21T19:55:00Z","v":30600,"vw":96.632571},{"c":96.53,"h":96.53,"l":96.53,"n":6,"o":96.53,"t":"2026-10-21T20:00:00Z","v":24217,"vw":96.53},{"c":96.53,"h":96.53,"l":96.53,"n":11,"o":96.53,"t":"2026-10-22T08:15:00Z","v":209,"vw":96.53},{"c":95.82,"h":95.82,"l":95.82,"n":6,"o":95.82,"t":"2026-10-22T13:30:00Z","v":237,"vw":95.82},{"c":96.82,"h":96.82,"l":96.74,"n":14,"o":96.74,"t":"2026-10-22T13:35:00Z","v":343,"vw":96.78},{"c":97,"h":97,"l":96.665,"n":63,"o":96.665,"t":"2026-10-22T13:40:00Z","v":2194,"vw":96.944167},{"c":97.205,"h":97.205,"l":96.92,"n":221,"o":97,"t":"2026-10-22T13:45:00Z","v":12424,"vw":97.000712},{"c":97.325,"h":97.325,"l":97.325,"n":1,"o":97.325,"t":"2026-10-22T13:50:00Z","v":100,"vw":97.325},{"c":96.97,"h":96.97,"l":96.39,"n":292,"o":96.53,"t":"2026-10-22T14:20:00Z","v":12325,"vw":96.682445},{"c":96.6,"h":96.6,"l":96.6,"n":3,"o":96.6,"t":"2026-10-22T14:25:00Z","v":107,"vw":96.6},{"c":96.215,"h":96.215,"l":96.215,"n":5,"o":96.215,"t":"2026-10-22T14:45:00Z","v":122,"vw":96.215},{"c":96.41,"h":96.5625,"l":96.2,"n":42,"o":96.25,"t":"2026-10-22T14:50:00Z","v":1716,"vw":96.358409},{"c":96.685,"h":96.685,"l":96.53,"n":10,"o":96.53,"t":"2026-10-22T14:55:00Z","v":465,"vw":96.583819},{"c":97.47,"h":97.47,"l":97.47,"n":30,"o":97.47,"t":"2026-10-22T15:20:00Z","v":5250,"vw":97.47},{"c":97.03,"h":97.335,"l":96.755,"n":117,"o":97.17,"t":"2026-10-22T15:25:00Z","v":5095,"vw":97.020806},{"c":97.53,"h":97.7,"l":96.98,"n":106,"o":96.99,"t":"2026-10-22T15:30:00Z","v":4612,"vw":97.267524},{"c":97.54,"h":97.54,"l":97.54,"n":7,"o":97.54,"t":"2026-10-22T15:35:00Z","v":115,"vw":97.54},{"c":97.43,"h":97.95,"l":97.35,"n":84,"o":97.43,"t":"2026-10-22T15:40:00Z","v":3190,"vw":97.583014},{"c":97.66,"h":97.74,"l":97.465,"n":39,"o":97.465,"t":"2026-10-22T15:45:00Z","v":1853,"vw":97.654091},{"c":98.03,"h":98.03,"l":97.7,"n":62,"o":97.93,"t":"2026-10-22T15:50:00Z","v":1500,"vw":97.9025},{"c":97.985,"h":98.18,"l":97.985,"n":73,"o":98.03,"t":"2026-10-22T15:55:00Z","v":1918,"vw":98.065555},{"c":97.645,"h":98.03,"l":97.64,"n":86,"o":98.03,"t":"2026-10-22T16:00:00Z","v":5303,"vw":97.81388},{"c":97.745,"h":97.9,"l":97.63,"n":56,"o":97.9,"t":"2026-10-22T16:05:00Z","v":2632,"vw":97.7825},{"c":97.7,"h":97.7,"l":97.43,"n":81,"o":97.63,"t":"2026-10-22T16:10:00Z","v":4568,"vw":97.627789},{"c":97.705,"h":97.8,"l":97.62,"n":12,"o":97.8,"t":"2026-10-22T16:15:00Z","v":865,"vw":97.748438},{"c":97.56,"h":97.63,"l":97.47,"n":32,"o":97.62,"t":"2026-10-22T16:20:00Z","v":1702,"vw":97.586523},{"c":97.255,"h":97.57,"l":97.255,"n":70,"o":97.57,"t":"2026-10-22T16:25:00Z","v":2334,"vw":97.38602},{"c":97.28,"h":97.415,"l":97.28,"n":19,"o":97.405,"t":"2026-10-22T16:30:00Z","v":1413,"vw":97.362632},{"c":97.39,"h":97.4,"l":97.22,"n":70,"o":97.33,"t":"2026-10-22T16:35:00Z","v":3541,"vw":97.33708},{"c":96.81,"h":97.25,"l":96.81,"n":27,"o":97.16,"t":"2026-10-22T16:40:00Z","v":1178,"vw":97.131593},{"c":97.1,"h":97.12,"l":96.83,"n":44,"o":96.83,"t":"2026-10-22T16:45:00Z","v":1920,"vw":97.037128},{"c":97.21,"h":97.21,"l":97.04,"n":39,"o":97.04,"t":"2026-10-22T16:50:00Z","v":2264,"vw":97.156251},{"c":97.28,"h":97.37,"l":97.275,"n":35,"o":97.37,"t":"2026-10-22T16:55:00Z","v":918,"vw":97.3},{"c":97.11,"h":97.28,"l":97.07,"n":24,"o":97.28,"t":"2026-10-22T17:00:00Z","v":898,"vw":97.138597},{"c":97.15,"h":97.15,"l":97.135,"n":11,"o":97.135,"t":"2026-10-22T17:05:00Z","v":373,"vw":97.1425},{"c":97.1267,"h":97.18,"l":97.1267,"n":20,"o":97.15,"t":"2026-10-22T17:10:00Z","v":1783,"vw":97.135279},{"c":97.51,"h":97.76,"l":97.11,"n":229,"o":97.18,"t":"2026-10-22T17:15:00Z","v":11654,"vw":97.32924},{"c":97.36,"h":97.51,"l":97.36,"n":17,"o":97.49,"t":"2026-10-22T17:20:00Z","v":963,"vw":97.466416},{"c":97.48,"h":97.48,"l":97.48,"n":10,"o":97.48,"t":"2026-10-22T17:25:00Z","v":228,"vw":97.48},{"c":97.45,"h":97.6,"l":97.45,"n":23,"o":97.48,"t":"2026-10-22T17:30:00Z","v":1016,"vw":97.510543},{"c":97.515,"h":97.61,"l":97.515,"n":21,"o":97.61,"t":"2026-10-22T17:35:00Z","v":666,"vw":97.5625},{"c":97.42,"h":97.51,"l":97.42,"n":7,"o":97.51,"t":"2026-10-22T17:40:00Z","v":355,"vw":97.465},{"c":97.34,"h":97.61,"l":97.34,"n":102,"o":97.61,"t":"2026-10-22T17:45:00Z","v":3533,"vw":97.500536},{"c":97.475,"h":97.54,"l":97.34,"n":34,"o":97.54,"t":"2026-10-22T17:50:00Z","v":959,"vw":97.421667},{"c":97.495,"h":97.6,"l":97.495,"n":21,"o":97.6,"t":"2026-10-22T17:55:00Z","v":796,"vw":97.541667},{"c":97.355,"h":97.495,"l":97.2,"n":144,"o":97.495,"t":"2026-10-22T18:00:00Z","v":5523,"vw":97.342175},{"c":97.355,"h":97.355,"l":97.2,"n":27,"o":97.2,"t":"2026-10-22T18:05:00Z","v":1121,"vw":97.31625},{"c":97.25,"h":97.56,"l":97.25,"n":27,"o":97.355,"t":"2026-10-22T18:10:00Z","v":1187,"vw":97.434479},{"c":97.35,"h":97.5,"l":97.35,"n":13,"o":97.35,"t":"2026-10-22T18:15:00Z","v":523,"vw":97.39},{"c":97.495,"h":97.6,"l":97.495,"n":66,"o":97.54,"t":"2026-10-22T18:20:00Z","v":3790,"vw":97.531044},{"c":97.225,"h":97.495,"l":97.18,"n":79,"o":97.495,"t":"2026-10-22T18:25:00Z","v":2931,"vw":97.287295},{"c":97.015,"h":97.14,"l":96.98,"n":52,"o":97.14,"t":"2026-10-22T18:30:00Z","v":1665,"vw":97.049},{"c":97.04,"h":97.04,"l":96.91,"n":32,"o":96.925,"t":"2026-10-22T18:35:00Z","v":1029,"vw":96.942308},{"c":97.16,"h":97.16,"l":96.955,"n":48,"o":96.955,"t":"2026-10-22T18:40:00Z","v":1379,"vw":97.06875},{"c":97.28,"h":97.33,"l":97.135,"n":47,"o":97.15,"t":"2026-10-22T18:45:00Z","v":1888,"vw":97.213131},{"c":97.105,"h":97.33,"l":97.105,"n":59,"o":97.33,"t":"2026-10-22T18:50:00Z","v":1332,"vw":97.19},{"c":97.12,"h":97.12,"l":97.12,"n":12,"o":97.12,"t":"2026-10-22T18:55:00Z","v":240,"vw":97.12},{"c":97.21,"h":97.21,"l":97.025,"n":58,"o":97.025,"t":"2026-10-22T19:00:00Z","v":1865,"vw":97.069444},{"c":97.39,"h":97.39,"l":97.02,"n":50,"o":97.02,"t":"2026-10-22T19:05:00Z","v":1672,"vw":97.215058},{"c":96.965,"h":97.22,"l":96.965,"n":64,"o":97.22,"t":"2026-10-22T19:10:00Z","v":2193,"vw":97.135182},{"c":97.2,"h":97.25,"l":97.005,"n":63,"o":97.005,"t":"2026-10-22T19:15:00Z","v":3048,"vw":97.183967},{"c":97.075,"h":97.28,"l":97.04,"n":52,"o":97.25,"t":"2026-10-22T19:20:00Z","v":2595,"vw":97.18416},{"c":97.25,"h":97.25,"l":97.09,"n":12,"o":97.095,"t":"2026-10-22T19:25:00Z","v":464,"vw":97.130741},{"c":96.98,"h":97.125,"l":96.98,"n":30,"o":97.085,"t":"2026-10-22T19:30:00Z","v":765,"vw":97.058762},{"c":97.0951,"h":97.0951,"l":96.92,"n":26,"o":97.095,"t":"2026-10-22T19:35:00Z","v":1204,"vw":96.95501},{"c":97.05,"h":97.095,"l":96.91,"n":162,"o":96.92,"t":"2026-10-22T19:40:00Z","v":3293,"vw":96.980249},{"c":97.045,"h":97.045,"l":97.045,"n":4,"o":97.045,"t":"2026-10-22T19:45:00Z","v":203,"vw":97.045},{"c":97.1,"h":97.17,"l":96.73,"n":143,"o":96.9,"t":"2026-10-22T19:50:00Z","v":7210,"vw":97.065673},{"c":97.15,"h":97.34,"l":96.77,"n":713,"o":96.9,"t":"2026-10-22T19:55:00Z","v":29404,"vw":97.140058},{"c":97.24,"h":97.24,"l":97.24,"n":8,"o":97.24,"t":"2026-10-22T20:00:00Z","v":15913,"vw":97.24}],"history":[{"c":53.67,"h":54.06,"l":52.79,"n":4745,"o":52.79,"t":"2024-10-21T04:00:00Z","v":157490,"vw":53.605555},{"c":54.48,"h":54.86,"l":52.94,"n":7467,"o":52.94,"t":"2024-10-22T04:00:00Z","v":362849,"vw":54.360975},{"c":54.66,"h":55.67,"l":53.78,"n":6303,"o":54.58,"t":"2024-10-23T04:00:00Z","v":163200,"vw":54.953677},{"c":55.59,"h":55.89,"l":54.5,"n":5489,"o":54.5,"t":"2024-10-24T04:00:00Z","v":146474,"vw":55.353459},{"c":55.76,"h":56.368,"l":55.15,"n":5150,"o":55.72,"t":"2024-10-25T04:00:00Z","v":174433,"vw":55.697186},{"c":57.72,"h":57.82,"l":56.21,"n":3024,"o":56.21,"t":"2024-10-28T04:00:00Z","v":150402,"vw":57.570032},{"c":57.61,"h":58.185,"l":57.35,"n":2412,"o":57.82,"t":"2024-10-29T04:00:00Z","v":100502,"vw":57.676668},{"c":56.69,"h":58.05,"l":56.5,"n":2946,"o":57.66,"t":"2024-10-30T04:00:00Z","v":94302,"vw":56.99789},{"c":56.74,"h":57.11,"l":56.055,"n":3081,"o":56.63,"t":"2024-10-31T04:00:00Z","v":61071,"vw":56.698195},{"c":56.7,"h":57.39,"l":56.435,"n":2741,"o":56.68,"t":"2024-11-01T04:00:00Z","v":102836,"vw":56.866111},{"c":56.46,"h":56.7,"l":56.02,"n":2835,"o":56.675,"t":"2024-11-04T05:00:00Z","v":46281,"vw":56.448332},{"c":56.64,"h":56.95,"l":56.33,"n":3559,"o":56.46,"t":"2024-11-05T05:00:00Z","v":100153,"vw":56.663138},{"c":61.42,"h":62.6634,"l":58.265,"n":6164,"o":58.33,"t":"2024-11-06T05:00:00Z","v":211201,"vw":61.425962},{"c":60.64,"h":62.425,"l":60.3567,"n":4532,"o":61.42,"t":"2024-11-07T05:00:00Z","v":127895,"vw":60.876876},{"c":60,"h":60.63,"l":59.59,"n":3278,"o":60.39,"t":"2024-11-08T05:00:00Z","v":139934,"vw":60.118688},{"c":60.205,"h":60.995,"l":60,"n":9062,"o":60.27,"t":"2024-11-11T05:00:00Z","v":384546,"vw":60.514839},{"c":65.46,"h":66.42,"l":61.905,"n":9307,"o":62.41,"t":"2024-11-12T05:00:00Z","v":474361,"vw":65.166773},{"c":63.5,"h":67.3813,"l":62.8,"n":10853,"o":67,"t":"2024-11-13T05:00:00Z","v":511250,"vw":63.987378},{"c":62.64,"h":63.52,"l":61.98,"n":5034,"o":63.52,"t":"2024-11-14T05:00:00Z","v":213170,"vw":62.65197},{"c":63.265,"h":65.095,"l":62.22,"n":8717,"o":62.22,"t":"2024-11-15T05:00:00Z","v":367801,"vw":63.693056},{"c":65.59,"h":65.67,"l":62.64,"n":5571,"o":63.46,"t":"2024-11-18T05:00:00Z","v":250933,"vw":65.141764},{"c":66.61,"h":66.66,"l":64.74,"n":3327,"o":65.68,"t":"2024-11-19T05:00:00Z","v":87950,"vw":66.046232},{"c":67.41,"h":67.55,"l":66.43,"n":3142,"o":66.57,"t":"2024-11-20T05:00:00Z","v":94239,"vw":67.057146},{"c":70.19,"h":70.45,"l":67.62,"n":6664,"o":67.83,"t":"2024-11-21T05:00:00Z","v":332230,"vw":69.810137},{"c":70.46,"h":70.7,"l":69.32,"n":3111,"o":70.12,"t":"2024-11-22T05:00:00Z","v":131101,"vw":70.029378},{"c":71.27,"h":71.7,"l":70.5,"n":3645,"o":71.01,"t":"2024-11-25T05:00:00Z","v":165708,"vw":71.067643},{"c":70.95,"h":71.24,"l":70.0974,"n":3142,"o":70.87,"t":"2024-11-26T05:00:00Z","v":109094,"vw":70.660447},{"c":71.91,"h":72.26,"l":70.9501,"n":2920,"o":71.02,"t":"2024-11-27T05:00:00Z","v":74405,"vw":71.814783},{"c":71.69,"h":72.42,"l":71.195,"n":2077,"o":72.42,"t":"2024-11-29T05:00:00Z","v":80940,"vw":71.592442},{"c":71.96,"h":72.3,"l":71.08,"n":2828,"o":71.69,"t":"2024-12-02T05:00:00Z","v":86248,"vw":71.684042},{"c":71.89,"h":72.59,"l":70.45,"n":3574,"o":72.37,"t":"2024-12-03T05:00:00Z","v":120291,"vw":71.535201},{"c":71.92,"h":72.44,"l":70.33,"n":3754,"o":71.83,"t":"2024-12-04T05:00:00Z","v":160691,"vw":71.551857},{"c":71.43,"h":72.01,"l":70.69,"n":2454,"o":71.62,"t":"2024-12-05T05:00:00Z","v":78390,"vw":71.245895},{"c":71.84,"h":72.12,"l":71.28,"n":2163,"o":71.48,"t":"2024-12-06T05:00:00Z","v":46798,"vw":71.619516},{"c":70.35,"h":72.88,"l":70.1454,"n":3161,"o":72.15,"t":"2024-12-09T05:00:00Z","v":118642,"vw":70.932667},{"c":69.53,"h":70.67,"l":68.67,"n":3668,"o":70.35,"t":"2024-12-10T05:00:00Z","v":191978,"vw":69.997127},{"c":69.6,"h":70.63,"l":69.19,"n":2595,"o":69.98,"t":"2024-12-11T05:00:00Z","v":126753,"vw":69.890562},{"c":70.02,"h":70.67,"l":69.32,"n":3091,"o":69.93,"t":"2024-12-12T05:00:00Z","v":139516,"vw":69.94648},{"c":69.05,"h":69.95,"l":68.85,"n":2115,"o":69.71,"t":"2024-12-13T05:00:00Z","v":113763,"vw":69.182852},{"c":70.39,"h":70.61,"l":68.73,"n":2995,"o":68.73,"t":"2024-12-16T05:00:00Z","v":67661,"vw":70.188675},{"c":70.1,"h":70.465,"l":69.69,"n":2436,"o":70.21,"t":"2024-12-17T05:00:00Z","v":93111,"vw":70.181597},{"c":66.67,"h":70.69,"l":66.65,"n":3850,"o":70.69,"t":"2024-12-18T05:00:00Z","v":190548,"vw":68.968984},{"c":66.51,"h":67.78,"l":65.31,"n":3100,"o":67.16,"t":"2024-12-19T05:00:00Z","v":117437,"vw":66.855807},{"c":67.85,"h":68.3965,"l":66.47,"n":3166,"o":66.47,"t":"2024-12-20T05:00:00Z","v":174137,"vw":67.664454},{"c":67.84,"h":68.796,"l":67.37,"n":2714,"o":68.09,"t":"2024-12-23T05:00:00Z","v":92381,"vw":67.899793},{"c":67.89,"h":68.35,"l":67.48,"n":2015,"o":68.35,"t":"2024-12-24T05:00:00Z","v":60636,"vw":67.91238},{"c":68,"h":68.15,"l":67.62,"n":1928,"o":67.89,"t":"2024-12-26T05:00:00Z","v":104651,"vw":67.966817},{"c":67.485,"h":67.82,"l":66.515,"n":2001,"o":67.82,"t":"2024-12-27T05:00:00Z","v":68330,"vw":67.27358},{"c":67.28,"h":67.69,"l":66.39,"n":2066,"o":66.74,"t":"2024-12-30T05:00:00Z","v":66223,"vw":67.342379},{"c":66.56,"h":67.83,"l":66.52,"n":1511,"o":67.32,"t":"2024-12-31T05:00:00Z","v":49475,"vw":66.952843},{"c":66.36,"h":67.6715,"l":66.08,"n":2355,"o":66.8,"t":"2025-01-02T05:00:00Z","v":73675,"vw":67.17672},{"c":66.05,"h":66.95,"l":65.75,"n":2370,"o":66.39,"t":"2025-01-03T05:00:00Z","v":74642,"vw":66.348522},{"c":65.04,"h":66.79,"l":65,"n":2222,"o":66.61,"t":"2025-01-06T05:00:00Z","v":75307,"vw":65.511168},{"c":64.76,"h":65.17,"l":63.96,"n":3974,"o":65.17,"t":"2025-01-07T05:00:00Z","v":123943,"vw":64.687059},{"c":64.98,"h":65.29,"l":64.22,"n":2400,"o":65.05,"t":"2025-01-08T05:00:00Z","v":112809,"vw":64.860987},{"c":64.59,"h":65.21,"l":63.91,"n":2788,"o":64.18,"t":"2025-01-10T05:00:00Z","v":195686,"vw":64.497004},{"c":65.47,"h":65.47,"l":63.98,"n":3508,"o":63.98,"t":"2025-01-13T05:00:00Z","v":157625,"vw":64.828517},{"c":66.405,"h":66.54,"l":65.35,"n":2073,"o":65.35,"t":"2025-01-14T05:00:00Z","v":76743,"vw":66.146077},{"c":67.22,"h":68.41,"l":66.64,"n":1884,"o":67.19,"t":"2025-01-15T05:00:00Z","v":54240,"vw":67.11044},{"c":68.09,"h":68.82,"l":67.475,"n":2582,"o":67.59,"t":"2025-01-16T05:00:00Z","v":82698,"vw":68.246728},{"c":68.23,"h":68.94,"l":68.18,"n":1713,"o":68.58,"t":"2025-01-17T05:00:00Z","v":64189,"vw":68.572698},{"c":70.08,"h":70.4642,"l":68.88,"n":1674,"o":68.88,"t":"2025-01-21T05:00:00Z","v":46108,"vw":69.957998},{"c":69.36,"h":70.92,"l":69.24,"n":1539,"o":70.52,"t":"2025-01-22T05:00:00Z","v":37513,"vw":69.578606},{"c":69.48,"h":69.71,"l":68.45,"n":2495,"o":69.36,"t":"2025-01-23T05:00:00Z","v":85810,"vw":69.406138},{"c":70.38,"h":70.39,"l":69.265,"n":1797,"o":69.35,"t":"2025-01-24T05:00:00Z","v":49770,"vw":69.994548},{"c":69.56,"h":70.25,"l":69.0165,"n":2299,"o":69.46,"t":"2025-01-27T05:00:00Z","v":78365,"vw":69.662455},{"c":70.96,"h":71.575,"l":69.83,"n":4886,"o":69.83,"t":"2025-01-28T05:00:00Z","v":167805,"vw":71.038819},{"c":71.39,"h":71.595,"l":71.01,"n":2211,"o":71.1,"t":"2025-01-29T05:00:00Z","v":50027,"vw":71.352352},{"c":71.57,"h":72.305,"l":71.39,"n":2227,"o":71.87,"t":"2025-01-30T05:00:00Z","v":49536,"vw":71.870271},{"c":71.97,"h":73.11,"l":71.66,"n":2295,"o":71.91,"t":"2025-01-31T05:00:00Z","v":64413,"vw":72.317291},{"c":72.24,"h":72.6305,"l":70.06,"n":3539,"o":70.57,"t":"2025-02-03T05:00:00Z","v":109176,"vw":71.732553},{"c":74.04,"h":74.26,"l":71.84,"n":2688,"o":71.84,"t":"2025-02-04T05:00:00Z","v":103057,"vw":73.589638},{"c":74.23,"h":74.99,"l":73.93,"n":3568,"o":74.86,"t":"2025-02-05T05:00:00Z","v":198909,"vw":74.534544},{"c":74.13,"h":74.475,"l":73.87,"n":5047,"o":74.11,"t":"2025-02-06T05:00:00Z","v":271973,"vw":74.252342},{"c":73.66,"h":75.605,"l":73.375,"n":2577,"o":74.1,"t":"2025-02-07T05:00:00Z","v":100512,"vw":74.601373},{"c":74.46,"h":74.58,"l":73.13,"n":3165,"o":74.28,"t":"2025-02-10T05:00:00Z","v":150851,"vw":74.10517},{"c":74.9,"h":75.19,"l":73.1804,"n":2327,"o":74.8,"t":"2025-02-11T05:00:00Z","v":89635,"vw":74.110169},{"c":76.52,"h":76.63,"l":74,"n":1891,"o":74.6,"t":"2025-02-12T05:00:00Z","v":67199,"vw":75.477443},{"c":78.26,"h":78.28,"l":76.6,"n":2331,"o":76.8,"t":"2025-02-13T05:00:00Z","v":76244,"vw":77.422541},{"c":79.08,"h":79.31,"l":77.62,"n":2073,"o":78.89,"t":"2025-02-14T05:00:00Z","v":60725,"vw":78.636889},{"c":78.94,"h":79.375,"l":78.1955,"n":2044,"o":79.08,"t":"2025-02-18T05:00:00Z","v":67053,"vw":78.712785},{"c":78.36,"h":79.2,"l":76.89,"n":2483,"o":78.85,"t":"2025-02-19T05:00:00Z","v":91848,"vw":77.564719},{"c":77.02,"h":78.545,"l":76.14,"n":2095,"o":78.36,"t":"2025-02-20T05:00:00Z","v":70630,"vw":77.036628},{"c":75.85,"h":79.63,"l":75.585,"n":2434,"o":77.62,"t":"2025-02-21T05:00:00Z","v":88537,"vw":77.457865},{"c":78.76,"h":79.63,"l":76.215,"n":1887,"o":76.22,"t":"2025-02-24T05:00:00Z","v":70634,"vw":78.338814},{"c":73.66,"h":79.59,"l":73.59,"n":3267,"o":78.81,"t":"2025-02-25T05:00:00Z","v":130023,"vw":74.974727},{"c":72.24,"h":75.19,"l":71.19,"n":4787,"o":73.66,"t":"2025-02-26T05:00:00Z","v":167960,"vw":73.051561},{"c":70.38,"h":72.745,"l":69.91,"n":2064,"o":72.4,"t":"2025-02-27T05:00:00Z","v":68544,"vw":70.706059},{"c":71.52,"h":71.635,"l":69.93,"n":2123,"o":70.37,"t":"2025-02-28T05:00:00Z","v":72105,"vw":70.977951},{"c":71.26,"h":73.2899,"l":70.685,"n":2957,"o":72.21,"t":"2025-03-03T05:00:00Z","v":101109,"vw":71.848951},{"c":69.95,"h":71.49,"l":68.5,"n":4292,"o":71.08,"t":"2025-03-04T05:00:00Z","v":228844,"vw":69.870034},{"c":69.75,"h":70.45,"l":68.8,"n":3931,"o":70.45,"t":"2025-03-05T05:00:00Z","v":209416,"vw":69.675047},{"c":67.4,"h":70.35,"l":67.195,"n":3360,"o":69.41,"t":"2025-03-06T05:00:00Z","v":127163,"vw":68.699745},{"c":65.66,"h":67.055,"l":63.27,"n":3492,"o":66.96,"t":"2025-03-07T05:00:00Z","v":175181,"vw":64.957555},{"c":64.19,"h":64.85,"l":62.57,"n":4916,"o":64.16,"t":"2025-03-10T04:00:00Z","v":250770,"vw":63.870105},{"c":64.75,"h":65.48,"l":63.38,"n":4923,"o":64.01,"t":"2025-03-11T04:00:00Z","v":306504,"vw":64.36561},{"c":65.41,"h":66.97,"l":63.91,"n":4611,"o":65.84,"t":"2025-03-12T04:00:00Z","v":290760,"vw":65.122328},{"c":61.65,"h":66.65,"l":59.45,"n":5474,"o":65.2,"t":"2025-03-13T04:00:00Z","v":369155,"vw":62.093921},{"c":63.66,"h":64.13,"l":62.35,"n":4028,"o":62.35,"t":"2025-03-14T04:00:00Z","v":222885,"vw":63.436307},{"c":64.69,"h":65.31,"l":62.8,"n":3591,"o":63.63,"t":"2025-03-17T04:00:00Z","v":108910,"vw":64.693135},{"c":63.21,"h":64.385,"l":62.805,"n":4498,"o":63.96,"t":"2025-03-18T04:00:00Z","v":266912,"vw":63.382116},{"c":66.1,"h":66.31,"l":63.25,"n":2730,"o":63.25,"t":"2025-03-19T04:00:00Z","v":168541,"vw":65.335132},{"c":65.62,"h":67.1,"l":65.13,"n":6869,"o":66.09,"t":"2025-03-20T04:00:00Z","v":351133,"vw":65.873237},{"c":65.02,"h":66.27,"l":64.54,"n":7414,"o":65.09,"t":"2025-03-21T04:00:00Z","v":427170,"vw":65.339928},{"c":67.86,"h":68.03,"l":66.05,"n":4126,"o":66.05,"t":"2025-03-24T04:00:00Z","v":169126,"vw":67.298892},{"c":68.15,"h":68.96,"l":67.85,"n":3977,"o":68.45,"t":"2025-03-25T04:00:00Z","v":143286,"vw":68.345842},{"c":67.89,"h":70,"l":67.55,"n":3499,"o":68.6,"t":"2025-03-26T04:00:00Z","v":127657,"vw":68.633792},{"c":68.23,"h":69.09,"l":66.85,"n":3341,"o":67.54,"t":"2025-03-27T04:00:00Z","v":209056,"vw":68.350438},{"c":66,"h":68.23,"l":65.53,"n":3392,"o":68.23,"t":"2025-03-28T04:00:00Z","v":139811,"vw":66.458305},{"c":67.24,"h":67.67,"l":65.18,"n":4786,"o":65.53,"t":"2025-03-31T04:00:00Z","v":654926,"vw":66.89676},{"c":69.19,"h":70.7389,"l":66.05,"n":7161,"o":67.3,"t":"2025-04-01T04:00:00Z","v":257663,"vw":69.343046},{"c":70.39,"h":71.325,"l":68.11,"n":6310,"o":68.11,"t":"2025-04-02T04:00:00Z","v":283730,"vw":70.304171},{"c":65.49,"h":68.69,"l":65.49,"n":3987,"o":67.24,"t":"2025-04-03T04:00:00Z","v":150949,"vw":66.776884},{"c":63.5,"h":64.73,"l":62.11,"n":6617,"o":64.24,"t":"2025-04-04T04:00:00Z","v":241564,"vw":63.35165},{"c":62.28,"h":66.385,"l":59.7,"n":8225,"o":61.03,"t":"2025-04-07T04:00:00Z","v":376697,"vw":62.8383},{"c":61.51,"h":66.02,"l":60.21,"n":4917,"o":63.93,"t":"2025-04-08T04:00:00Z","v":347641,"vw":61.960037},{"c":68.77,"h":69.38,"l":60.845,"n":6395,"o":60.94,"t":"2025-04-09T04:00:00Z","v":208033,"vw":65.849522},{"c":66.73,"h":67.45,"l":64.73,"n":5480,"o":66.71,"t":"2025-04-10T04:00:00Z","v":223680,"vw":66.520201},{"c":66.905,"h":67.305,"l":64.83,"n":3456,"o":66.91,"t":"2025-04-11T04:00:00Z","v":95294,"vw":66.59857},{"c":66.94,"h":67.94,"l":65.78,"n":1693,"o":67.94,"t":"2025-04-14T04:00:00Z","v":39091,"vw":66.629202},{"c":67.42,"h":67.985,"l":66.89,"n":1855,"o":66.89,"t":"2025-04-15T04:00:00Z","v":48163,"vw":67.429782},{"c":65.72,"h":67.06,"l":64.915,"n":1900,"o":66.84,"t":"2025-04-16T04:00:00Z","v":38565,"vw":65.700369},{"c":67.53,"h":67.86,"l":66.27,"n":2080,"o":66.27,"t":"2025-04-17T04:00:00Z","v":52068,"vw":67.33223},{"c":64.25,"h":66.855,"l":63.86,"n":1633,"o":66.2,"t":"2025-04-21T04:00:00Z","v":46247,"vw":64.422487},{"c":66.41,"h":66.99,"l":65.09,"n":3387,"o":65.09,"t":"2025-04-22T04:00:00Z","v":398717,"vw":66.421565},{"c":69.59,"h":70.32,"l":68.99,"n":2695,"o":68.99,"t":"2025-04-23T04:00:00Z","v":198434,"vw":69.563059},{"c":70.28,"h":70.67,"l":68.471,"n":1624,"o":69.11,"t":"2025-04-24T04:00:00Z","v":406685,"vw":70.211605},{"c":71.03,"h":71.1,"l":70.28,"n":1337,"o":70.28,"t":"2025-04-25T04:00:00Z","v":55211,"vw":70.880728},{"c":71.14,"h":71.46,"l":70.12,"n":2192,"o":70.84,"t":"2025-04-28T04:00:00Z","v":151163,"vw":71.046932},{"c":70.97,"h":71.58,"l":70.19,"n":2264,"o":71.44,"t":"2025-04-29T04:00:00Z","v":93538,"vw":71.007507},{"c":69.98,"h":70.95,"l":68.055,"n":2177,"o":69.04,"t":"2025-04-30T04:00:00Z","v":63999,"vw":69.559141},{"c":69.78,"h":71.27,"l":69.14,"n":2251,"o":70.36,"t":"2025-05-01T04:00:00Z","v":62218,"vw":70.27186},{"c":72.55,"h":72.93,"l":69.54,"n":3001,"o":69.54,"t":"2025-05-02T04:00:00Z","v":136636,"vw":72.294642},{"c":73.73,"h":74.94,"l":70.35,"n":3385,"o":71.24,"t":"2025-05-05T04:00:00Z","v":172987,"vw":74.157222},{"c":72.89,"h":73.595,"l":72.425,"n":3248,"o":72.44,"t":"2025-05-06T04:00:00Z","v":95628,"vw":72.982472},{"c":73.39,"h":74.73,"l":72.41,"n":3684,"o":73.855,"t":"2025-05-07T04:00:00Z","v":109425,"vw":73.429823},{"c":73.71,"h":74.57,"l":72.92,"n":1972,"o":73.91,"t":"2025-05-08T04:00:00Z","v":121032,"vw":73.88145},{"c":74.03,"h":74.26,"l":73.33,"n":1964,"o":73.94,"t":"2025-05-09T04:00:00Z","v":61497,"vw":73.962029},{"c":75.66,"h":76.73,"l":75.19,"n":3973,"o":75.68,"t":"2025-05-12T04:00:00Z","v":251358,"vw":75.62332},{"c":76.67,"h":77.16,"l":75.4,"n":2785,"o":75.73,"t":"2025-05-13T04:00:00Z","v":92112,"vw":76.544093},{"c":75.86,"h":76.78,"l":75.47,"n":2379,"o":76.13,"t":"2025-05-14T04:00:00Z","v":78425,"vw":75.974652},{"c":77.15,"h":77.59,"l":75.5,"n":1455,"o":75.5,"t":"2025-05-15T04:00:00Z","v":39737,"vw":77.055887},{"c":77.91,"h":78.155,"l":77.04,"n":2200,"o":77.28,"t":"2025-05-16T04:00:00Z","v":88047,"vw":77.762339},{"c":78.08,"h":78.43,"l":76.3686,"n":3206,"o":76.57,"t":"2025-05-19T04:00:00Z","v":122507,"vw":77.810149},{"c":76.61,"h":77.88,"l":76.14,"n":1922,"o":77.58,"t":"2025-05-20T04:00:00Z","v":69235,"vw":76.805589},{"c":75.55,"h":76.8794,"l":75.2101,"n":2742,"o":76.69,"t":"2025-05-21T04:00:00Z","v":66212,"vw":76.112121},{"c":75.48,"h":76.07,"l":74.84,"n":2255,"o":75.35,"t":"2025-05-22T04:00:00Z","v":58173,"vw":75.525261},{"c":75.83,"h":75.98,"l":74.75,"n":1383,"o":75.19,"t":"2025-05-23T04:00:00Z","v":57361,"vw":75.746772},{"c":74.57,"h":77.08,"l":74.38,"n":2940,"o":77.08,"t":"2025-05-27T04:00:00Z","v":207046,"vw":74.875954},{"c":73.04,"h":75.03,"l":73.04,"n":3843,"o":74.56,"t":"2025-05-28T04:00:00Z","v":182805,"vw":73.579013},{"c":71.955,"h":73.21,"l":70.66,"n":3377,"o":73.21,"t":"2025-05-29T04:00:00Z","v":90809,"vw":71.726322},{"c":71.86,"h":72,"l":70.96,"n":2377,"o":71.75,"t":"2025-05-30T04:00:00Z","v":191849,"vw":71.766295},{"c":72.49,"h":72.7046,"l":71.06,"n":2847,"o":71.97,"t":"2025-06-02T04:00:00Z","v":118234,"vw":72.114737},{"c":72.78,"h":73.24,"l":71.25,"n":2027,"o":72.49,"t":"2025-06-03T04:00:00Z","v":76771,"vw":72.592623},{"c":74.22,"h":74.6,"l":72.4,"n":2307,"o":72.73,"t":"2025-06-04T04:00:00Z","v":60038,"vw":74.117884},{"c":76.025,"h":76.34,"l":74.51,"n":2482,"o":74.51,"t":"2025-06-05T04:00:00Z","v":67953,"vw":75.724563},{"c":76.36,"h":76.57,"l":75.69,"n":1516,"o":76.55,"t":"2025-06-06T04:00:00Z","v":38141,"vw":76.254631},{"c":74.71,"h":76.51,"l":74.51,"n":2211,"o":76.51,"t":"2025-06-09T04:00:00Z","v":89921,"vw":74.827538},{"c":74.85,"h":75.06,"l":73.68,"n":1938,"o":74.81,"t":"2025-06-10T04:00:00Z","v":128360,"vw":74.755236},{"c":74.46,"h":75.28,"l":74.09,"n":1886,"o":74.73,"t":"2025-06-11T04:00:00Z","v":38049,"vw":74.552351},{"c":73.94,"h":75.725,"l":73.76,"n":1347,"o":74.4,"t":"2025-06-12T04:00:00Z","v":26692,"vw":74.113132},{"c":72.28,"h":73.23,"l":72.085,"n":1335,"o":73.23,"t":"2025-06-13T04:00:00Z","v":37105,"vw":72.385646},{"c":74.94,"h":75.1,"l":72.65,"n":1976,"o":72.8,"t":"2025-06-16T04:00:00Z","v":66269,"vw":74.750529},{"c":76.53,"h":76.6,"l":73.65,"n":2753,"o":74.23,"t":"2025-06-17T04:00:00Z","v":94929,"vw":76.187243},{"c":77.94,"h":78.84,"l":76.37,"n":2741,"o":76.37,"t":"2025-06-18T04:00:00Z","v":112364,"vw":78.078449},{"c":78.44,"h":79.7799,"l":78.04,"n":2038,"o":78.86,"t":"2025-06-20T04:00:00Z","v":122559,"vw":78.559469},{"c":79.57,"h":79.85,"l":78.04,"n":1777,"o":78.04,"t":"2025-06-23T04:00:00Z","v":134536,"vw":79.495617},{"c":78.06,"h":80.54,"l":77.86,"n":2552,"o":79.99,"t":"2025-06-24T04:00:00Z","v":78003,"vw":78.572458},{"c":77.25,"h":77.92,"l":76.805,"n":1725,"o":77.92,"t":"2025-06-25T04:00:00Z","v":48418,"vw":77.242205},{"c":77.75,"h":77.84,"l":76.5,"n":2461,"o":77.63,"t":"2025-06-26T04:00:00Z","v":73188,"vw":77.668799},{"c":78.77,"h":79.935,"l":76.5808,"n":2794,"o":78,"t":"2025-06-27T04:00:00Z","v":130592,"vw":78.630526},{"c":79.48,"h":79.49,"l":78.66,"n":1723,"o":79.33,"t":"2025-06-30T04:00:00Z","v":45830,"vw":79.338611},{"c":78.72,"h":80.27,"l":78.06,"n":2547,"o":79.25,"t":"2025-07-01T04:00:00Z","v":98120,"vw":78.907819},{"c":78.52,"h":79.16,"l":77.7,"n":2073,"o":78.65,"t":"2025-07-02T04:00:00Z","v":55260,"vw":78.312952},{"c":79.94,"h":80.745,"l":79.05,"n":1811,"o":79.05,"t":"2025-07-03T04:00:00Z","v":68558,"vw":80.085561},{"c":77.82,"h":79.84,"l":77.48,"n":1503,"o":79.84,"t":"2025-07-07T04:00:00Z","v":43512,"vw":78.233699},{"c":76.62,"h":78.47,"l":75.43,"n":2318,"o":78.425,"t":"2025-07-08T04:00:00Z","v":79043,"vw":76.530574},{"c":76.49,"h":76.97,"l":75.97,"n":2247,"o":76.97,"t":"2025-07-09T04:00:00Z","v":77479,"vw":76.255098},{"c":77.18,"h":77.4966,"l":75.69,"n":1668,"o":76.31,"t":"2025-07-10T04:00:00Z","v":45885,"vw":76.783597},{"c":76.51,"h":77.3,"l":76.0576,"n":2114,"o":76.7,"t":"2025-07-11T04:00:00Z","v":68421,"vw":76.654211},{"c":80.35,"h":80.42,"l":76.61,"n":2739,"o":76.61,"t":"2025-07-14T04:00:00Z","v":101647,"vw":79.634898},{"c":79.1,"h":81.85,"l":78.85,"n":2608,"o":80.35,"t":"2025-07-15T04:00:00Z","v":93449,"vw":79.90183},{"c":79.78,"h":80.245,"l":78.42,"n":2040,"o":79.22,"t":"2025-07-16T04:00:00Z","v":53193,"vw":79.659506},{"c":80.56,"h":80.98,"l":79.36,"n":3362,"o":79.36,"t":"2025-07-17T04:00:00Z","v":146813,"vw":80.544159},{"c":80.38,"h":81.1,"l":79.36,"n":1865,"o":81.1,"t":"2025-07-18T04:00:00Z","v":62928,"vw":80.167697},{"c":79.64,"h":80.73,"l":79.54,"n":1997,"o":80.29,"t":"2025-07-21T04:00:00Z","v":112236,"vw":79.882908},{"c":80.31,"h":81.0881,"l":79.16,"n":2749,"o":80.04,"t":"2025-07-22T04:00:00Z","v":130463,"vw":80.570753},{"c":82.51,"h":83.47,"l":79.11,"n":5392,"o":80.82,"t":"2025-07-23T04:00:00Z","v":286480,"vw":81.996196},{"c":82.48,"h":83.425,"l":82.24,"n":3059,"o":82.99,"t":"2025-07-24T04:00:00Z","v":155622,"vw":82.628963},{"c":82.93,"h":82.94,"l":81.68,"n":2451,"o":82.63,"t":"2025-07-25T04:00:00Z","v":69633,"vw":82.586166},{"c":83.38,"h":83.38,"l":80.83,"n":2879,"o":83,"t":"2025-07-28T04:00:00Z","v":109811,"vw":82.765531},{"c":83.32,"h":85.21,"l":80.5353,"n":4771,"o":83.4,"t":"2025-07-29T04:00:00Z","v":583967,"vw":83.298967},{"c":84.21,"h":85.67,"l":80.7651,"n":3190,"o":83.61,"t":"2025-07-30T04:00:00Z","v":102176,"vw":84.737059},{"c":81.8,"h":84.79,"l":81.7,"n":2986,"o":84.79,"t":"2025-07-31T04:00:00Z","v":79228,"vw":82.656193},{"c":80.01,"h":80.71,"l":77.78,"n":4033,"o":80.62,"t":"2025-08-01T04:00:00Z","v":140345,"vw":79.459047},{"c":83.33,"h":83.51,"l":80.68,"n":3048,"o":80.68,"t":"2025-08-04T04:00:00Z","v":104243,"vw":83.135587},{"c":83.26,"h":83.66,"l":81.72,"n":4075,"o":83.33,"t":"2025-08-05T04:00:00Z","v":149423,"vw":83.231497},{"c":82.67,"h":83.37,"l":81.95,"n":5441,"o":83.37,"t":"2025-08-06T04:00:00Z","v":175260,"vw":82.808937},{"c":82.56,"h":84.345,"l":81.51,"n":4824,"o":82.57,"t":"2025-08-07T04:00:00Z","v":239479,"vw":82.367622},{"c":84.47,"h":87.55,"l":82.56,"n":5510,"o":82.56,"t":"2025-08-08T04:00:00Z","v":163591,"vw":85.323568},{"c":85.96,"h":86.34,"l":84.26,"n":5130,"o":85.05,"t":"2025-08-11T04:00:00Z","v":266446,"vw":85.460953},{"c":89.25,"h":89.37,"l":86.11,"n":3700,"o":86.81,"t":"2025-08-12T04:00:00Z","v":100640,"vw":88.381485},{"c":90.42,"h":90.42,"l":88.5,"n":5526,"o":89.97,"t":"2025-08-13T04:00:00Z","v":284289,"vw":89.393544},{"c":90.59,"h":91.1,"l":88.65,"n":5239,"o":89.83,"t":"2025-08-14T04:00:00Z","v":184009,"vw":90.668052},{"c":90.29,"h":91.05,"l":90.0468,"n":2449,"o":91.05,"t":"2025-08-15T04:00:00Z","v":100222,"vw":90.406679},{"c":90.35,"h":90.78,"l":89.85,"n":3466,"o":90.1,"t":"2025-08-18T04:00:00Z","v":125092,"vw":90.440689},{"c":90.84,"h":91.44,"l":89.86,"n":2755,"o":89.86,"t":"2025-08-19T04:00:00Z","v":75176,"vw":90.668874},{"c":90.31,"h":90.98,"l":89.46,"n":2451,"o":90.5,"t":"2025-08-20T04:00:00Z","v":125611,"vw":90.136229},{"c":90.56,"h":91.16,"l":89.55,"n":3216,"o":89.55,"t":"2025-08-21T04:00:00Z","v":142263,"vw":90.681429},{"c":92.47,"h":92.84,"l":90.72,"n":3277,"o":91.04,"t":"2025-08-22T04:00:00Z","v":391079,"vw":92.312862},{"c":93.21,"h":95.35,"l":92.405,"n":2755,"o":92.915,"t":"2025-08-25T04:00:00Z","v":50771,"vw":93.118023},{"c":94.25,"h":94.97,"l":93.36,"n":4344,"o":93.36,"t":"2025-08-26T04:00:00Z","v":238412,"vw":94.278097},{"c":93.76,"h":94.82,"l":93.76,"n":4087,"o":93.89,"t":"2025-08-27T04:00:00Z","v":128884,"vw":94.218083},{"c":94.53,"h":94.67,"l":93.55,"n":2896,"o":94.5,"t":"2025-08-28T04:00:00Z","v":79317,"vw":94.326566},{"c":94.62,"h":94.84,"l":93.8,"n":3285,"o":94.545,"t":"2025-08-29T04:00:00Z","v":139448,"vw":94.559563},{"c":94.58,"h":94.58,"l":92.975,"n":3203,"o":93.09,"t":"2025-09-02T04:00:00Z","v":91620,"vw":93.854695},{"c":93.65,"h":95.91,"l":91.825,"n":4346,"o":94.26,"t":"2025-09-03T04:00:00Z","v":134293,"vw":93.566212},{"c":94.14,"h":94.47,"l":92.875,"n":3455,"o":93.96,"t":"2025-09-04T04:00:00Z","v":96486,"vw":93.984193},{"c":93.88,"h":94.7,"l":93.185,"n":2824,"o":94.69,"t":"2025-09-05T04:00:00Z","v":135592,"vw":93.71205},{"c":97.39,"h":97.565,"l":94.15,"n":3732,"o":94.19,"t":"2025-09-08T04:00:00Z","v":105430,"vw":97.130728},{"c":97.28,"h":97.92,"l":96.09,"n":3007,"o":96.09,"t":"2025-09-09T04:00:00Z","v":80113,"vw":97.253332},{"c":97.82,"h":98.39,"l":97.04,"n":2898,"o":97.97,"t":"2025-09-10T04:00:00Z","v":73984,"vw":97.711183},{"c":98.96,"h":99.145,"l":97.74,"n":3334,"o":97.74,"t":"2025-09-11T04:00:00Z","v":182590,"vw":98.581043},{"c":97.42,"h":99.63,"l":97.19,"n":3027,"o":98.79,"t":"2025-09-12T04:00:00Z","v":69080,"vw":97.988749},{"c":96.85,"h":98.89,"l":96.28,"n":3956,"o":97.21,"t":"2025-09-15T04:00:00Z","v":125272,"vw":96.96093},{"c":96.38,"h":96.65,"l":94.49,"n":2239,"o":96.4,"t":"2025-09-16T04:00:00Z","v":87404,"vw":96.277738},{"c":96.65,"h":97.04,"l":95.7061,"n":3621,"o":96.37,"t":"2025-09-17T04:00:00Z","v":158296,"vw":96.572593},{"c":95.04,"h":97.86,"l":93.44,"n":5170,"o":97.02,"t":"2025-09-18T04:00:00Z","v":247519,"vw":95.21377},{"c":94.05,"h":95.49,"l":93.375,"n":3035,"o":95.49,"t":"2025-09-19T04:00:00Z","v":275921,"vw":94.097013},{"c":94.61,"h":94.94,"l":92.9888,"n":3554,"o":93.85,"t":"2025-09-22T04:00:00Z","v":129754,"vw":94.555208},{"c":94.59,"h":95.45,"l":93.61,"n":2898,"o":94.48,"t":"2025-09-23T04:00:00Z","v":103178,"vw":94.592467},{"c":92.81,"h":95.14,"l":92.72,"n":2734,"o":94.89,"t":"2025-09-24T04:00:00Z","v":91833,"vw":93.184764},{"c":93.86,"h":94.83,"l":91.84,"n":3318,"o":92.4,"t":"2025-09-25T04:00:00Z","v":100480,"vw":93.965093},{"c":93.81,"h":94.775,"l":93.44,"n":2900,"o":93.99,"t":"2025-09-26T04:00:00Z","v":80208,"vw":94.034891},{"c":94.18,"h":94.54,"l":93.16,"n":3278,"o":93.48,"t":"2025-09-29T04:00:00Z","v":75751,"vw":94.151938},{"c":94.3,"h":95.8799,"l":94.2,"n":2677,"o":94.89,"t":"2025-09-30T04:00:00Z","v":88236,"vw":94.576242},{"c":91.65,"h":93.62,"l":89.55,"n":3527,"o":92.49,"t":"2025-10-01T04:00:00Z","v":76498,"vw":91.990147},{"c":89.14,"h":91.63,"l":89.14,"n":2948,"o":91.63,"t":"2025-10-02T04:00:00Z","v":124364,"vw":89.691045},{"c":87.87,"h":89,"l":87.68,"n":2704,"o":89,"t":"2025-10-03T04:00:00Z","v":53794,"vw":88.01514},{"c":87.28,"h":88,"l":86.3101,"n":2501,"o":88,"t":"2025-10-06T04:00:00Z","v":132882,"vw":87.078525},{"c":88.25,"h":88.63,"l":86.78,"n":4044,"o":86.99,"t":"2025-10-07T04:00:00Z","v":182939,"vw":88.049721},{"c":84.21,"h":88.55,"l":84.21,"n":3234,"o":88.55,"t":"2025-10-08T04:00:00Z","v":109794,"vw":85.574148},{"c":85.9,"h":86.77,"l":83.67,"n":4512,"o":83.67,"t":"2025-10-09T04:00:00Z","v":155357,"vw":85.56786},{"c":85.92,"h":87.27,"l":85.42,"n":3372,"o":85.73,"t":"2025-10-10T04:00:00Z","v":146608,"vw":85.946281},{"c":86.32,"h":87.18,"l":86.22,"n":2206,"o":86.58,"t":"2025-10-13T04:00:00Z","v":81109,"vw":86.455056},{"c":85.555,"h":86.44,"l":85.32,"n":2434,"o":85.54,"t":"2025-10-14T04:00:00Z","v":56344,"vw":85.689873},{"c":87.61,"h":88.01,"l":85.8,"n":3333,"o":85.81,"t":"2025-10-15T04:00:00Z","v":118359,"vw":87.393055},{"c":86.6,"h":88.08,"l":85.92,"n":1707,"o":87.66,"t":"2025-10-16T04:00:00Z","v":100567,"vw":86.676236},{"c":88.53,"h":89.255,"l":86.6,"n":2694,"o":86.6,"t":"2025-10-17T04:00:00Z","v":84050,"vw":88.608937},{"c":89.92,"h":90.43,"l":88.54,"n":2329,"o":88.54,"t":"2025-10-20T04:00:00Z","v":89587,"vw":89.941619},{"c":90.32,"h":91.06,"l":90.01,"n":1980,"o":90.34,"t":"2025-10-21T04:00:00Z","v":96695,"vw":90.534472},{"c":90.38,"h":91.5,"l":89.89,"n":2813,"o":91.12,"t":"2025-10-22T04:00:00Z","v":136870,"vw":90.741752},{"c":89.46,"h":90.89,"l":88.21,"n":4653,"o":90.2,"t":"2025-10-23T04:00:00Z","v":210177,"vw":89.343425},{"c":90.08,"h":91.15,"l":89.68,"n":2727,"o":89.68,"t":"2025-10-24T04:00:00Z","v":91494,"vw":90.532149},{"c":90.54,"h":91.34,"l":90.13,"n":2300,"o":90.67,"t":"2025-10-27T04:00:00Z","v":104283,"vw":90.568964},{"c":88.26,"h":90.35,"l":88.26,"n":2158,"o":89.94,"t":"2025-10-28T04:00:00Z","v":48586,"vw":88.883813},{"c":87.63,"h":89.17,"l":87.075,"n":3012,"o":87.76,"t":"2025-10-29T04:00:00Z","v":100373,"vw":88.038966},{"c":87.67,"h":88.44,"l":86.73,"n":2942,"o":87.86,"t":"2025-10-30T04:00:00Z","v":107597,"vw":87.614421},{"c":87.74,"h":88.44,"l":87.59,"n":2405,"o":87.97,"t":"2025-10-31T04:00:00Z","v":116162,"vw":87.966763},{"c":87.63,"h":88.925,"l":85.29,"n":3324,"o":87.96,"t":"2025-11-03T05:00:00Z","v":100618,"vw":87.131289},{"c":88.44,"h":88.58,"l":86.13,"n":2906,"o":86.59,"t":"2025-11-04T05:00:00Z","v":243626,"vw":87.966384},{"c":80.04,"h":86.59,"l":79.4943,"n":4942,"o":86.59,"t":"2025-11-05T05:00:00Z","v":145000,"vw":80.776028},{"c":81.25,"h":82.02,"l":79.58,"n":7214,"o":79.63,"t":"2025-11-06T05:00:00Z","v":303913,"vw":81.055244},{"c":82.41,"h":82.64,"l":80.44,"n":4445,"o":81,"t":"2025-11-07T05:00:00Z","v":185229,"vw":82.058812},{"c":83.85,"h":84.84,"l":82.89,"n":3343,"o":82.89,"t":"2025-11-10T05:00:00Z","v":250656,"vw":84.02953},{"c":83.96,"h":84.49,"l":83.19,"n":1867,"o":84.49,"t":"2025-11-11T05:00:00Z","v":42382,"vw":83.828765},{"c":83.41,"h":84.885,"l":82.895,"n":2061,"o":84.5,"t":"2025-11-12T05:00:00Z","v":122597,"vw":83.464078},{"c":81.07,"h":82.84,"l":80.75,"n":3165,"o":82.84,"t":"2025-11-13T05:00:00Z","v":69209,"vw":81.276151},{"c":80.445,"h":80.975,"l":79.75,"n":2483,"o":80.26,"t":"2025-11-14T05:00:00Z","v":47999,"vw":80.483943},{"c":78.41,"h":80.45,"l":77.95,"n":4148,"o":80.45,"t":"2025-11-17T05:00:00Z","v":131831,"vw":78.893488},{"c":76.3,"h":78.59,"l":76.1,"n":2581,"o":77.62,"t":"2025-11-18T05:00:00Z","v":104111,"vw":76.567447},{"c":75.99,"h":77.09,"l":75.41,"n":2871,"o":76.36,"t":"2025-11-19T05:00:00Z","v":97463,"vw":75.951804},{"c":76.07,"h":78.48,"l":75.3101,"n":3749,"o":75.9,"t":"2025-11-20T05:00:00Z","v":111399,"vw":76.319931},{"c":76.97,"h":78.64,"l":76.04,"n":3130,"o":76.04,"t":"2025-11-21T05:00:00Z","v":92067,"vw":77.544062},{"c":74.85,"h":77.43,"l":74.38,"n":4762,"o":76.55,"t":"2025-11-24T05:00:00Z","v":216613,"vw":75.202665},{"c":75.77,"h":76.45,"l":74.4,"n":2508,"o":74.85,"t":"2025-11-25T05:00:00Z","v":121595,"vw":75.582137},{"c":76.32,"h":77.17,"l":75,"n":2500,"o":75,"t":"2025-11-26T05:00:00Z","v":76167,"vw":76.577925},{"c":76.92,"h":77.3,"l":76.05,"n":3292,"o":76.28,"t":"2025-11-28T05:00:00Z","v":150075,"vw":77.01038},{"c":76.67,"h":77.49,"l":75.19,"n":3990,"o":75.98,"t":"2025-12-01T05:00:00Z","v":134781,"vw":76.891133},{"c":75.12,"h":76.87,"l":74.96,"n":2024,"o":76.46,"t":"2025-12-02T05:00:00Z","v":115567,"vw":75.363393},{"c":78.57,"h":78.82,"l":75.25,"n":5315,"o":75.49,"t":"2025-12-03T05:00:00Z","v":345028,"vw":77.847597},{"c":80.14,"h":80.35,"l":78.56,"n":3896,"o":78.56,"t":"2025-12-04T05:00:00Z","v":180206,"vw":79.885164},{"c":79.29,"h":81.15,"l":78.89,"n":4400,"o":80.14,"t":"2025-12-05T05:00:00Z","v":412857,"vw":79.976513},{"c":78.74,"h":79.72,"l":77.605,"n":3959,"o":79.72,"t":"2025-12-08T05:00:00Z","v":183805,"vw":78.310906},{"c":80.97,"h":81.55,"l":78.53,"n":3479,"o":78.53,"t":"2025-12-09T05:00:00Z","v":146271,"vw":80.861187},{"c":81.71,"h":82.11,"l":79.27,"n":4712,"o":79.27,"t":"2025-12-10T05:00:00Z","v":1172659,"vw":81.177855},{"c":82.59,"h":82.83,"l":80.85,"n":4570,"o":82.29,"t":"2025-12-11T05:00:00Z","v":137367,"vw":82.212659},{"c":82.86,"h":84.09,"l":82.435,"n":2336,"o":82.63,"t":"2025-12-12T05:00:00Z","v":73332,"vw":83.014216},{"c":82.97,"h":83.45,"l":81.6,"n":4866,"o":82.9,"t":"2025-12-15T05:00:00Z","v":844243,"vw":82.907059},{"c":82.09,"h":82.46,"l":79.92,"n":1963,"o":79.92,"t":"2025-12-16T05:00:00Z","v":92040,"vw":81.862372},{"c":81.92,"h":82.02,"l":79.365,"n":3900,"o":80.775,"t":"2025-12-17T05:00:00Z","v":230968,"vw":81.44929},{"c":82.14,"h":83.6,"l":81.63,"n":3299,"o":82.44,"t":"2025-12-18T05:00:00Z","v":385323,"vw":82.197999},{"c":82.15,"h":82.87,"l":79.66,"n":3022,"o":82.06,"t":"2025-12-19T05:00:00Z","v":177415,"vw":82.151043},{"c":81.95,"h":82.79,"l":81.45,"n":2194,"o":82.62,"t":"2025-12-22T05:00:00Z","v":83756,"vw":81.996421},{"c":82.29,"h":84.105,"l":82.09,"n":3678,"o":82.16,"t":"2025-12-23T05:00:00Z","v":171689,"vw":82.718831},{"c":82.29,"h":82.51,"l":81.68,"n":1396,"o":82.05,"t":"2025-12-24T05:00:00Z","v":141448,"vw":82.296195},{"c":82.03,"h":82.68,"l":81.84,"n":2049,"o":82.68,"t":"2025-12-26T05:00:00Z","v":51863,"vw":82.090784},{"c":81.17,"h":82.98,"l":81.13,"n":3253,"o":82.69,"t":"2025-12-29T05:00:00Z","v":132973,"vw":82.05941},{"c":81.25,"h":81.7,"l":80.76,"n":2817,"o":80.99,"t":"2025-12-30T05:00:00Z","v":101957,"vw":81.187073},{"c":81.5,"h":81.69,"l":80.465,"n":3218,"o":81.23,"t":"2025-12-31T05:00:00Z","v":192095,"vw":81.281023},{"c":82.48,"h":82.72,"l":81.51,"n":3346,"o":81.87,"t":"2026-01-02T05:00:00Z","v":172991,"vw":82.313269},{"c":82.75,"h":84.34,"l":82.69,"n":2906,"o":83.32,"t":"2026-01-05T05:00:00Z","v":116045,"vw":83.065372},{"c":81.81,"h":83.1,"l":81.24,"n":3611,"o":83.1,"t":"2026-01-06T05:00:00Z","v":1384371,"vw":81.805731},{"c":79.12,"h":81.59,"l":79.035,"n":3453,"o":81.59,"t":"2026-01-07T05:00:00Z","v":243112,"vw":79.342647},{"c":81.51,"h":81.64,"l":78.12,"n":4463,"o":78.54,"t":"2026-01-08T05:00:00Z","v":343544,"vw":81.045047},{"c":80.53,"h":81.99,"l":79.82,"n":3052,"o":81.99,"t":"2026-01-09T05:00:00Z","v":101406,"vw":80.767859},{"c":81.67,"h":82.69,"l":79.56,"n":4013,"o":80.75,"t":"2026-01-12T05:00:00Z","v":199948,"vw":81.697447},{"c":81.88,"h":82.16,"l":79.73,"n":3172,"o":80.55,"t":"2026-01-13T05:00:00Z","v":112241,"vw":81.455985},{"c":83.32,"h":83.33,"l":80.53,"n":4516,"o":80.53,"t":"2026-01-14T05:00:00Z","v":192096,"vw":82.37691},{"c":82.26,"h":84.31,"l":81.91,"n":2981,"o":83.77,"t":"2026-01-15T05:00:00Z","v":89345,"vw":82.490856},{"c":82.73,"h":83.15,"l":81.9825,"n":3655,"o":82.35,"t":"2026-01-16T05:00:00Z","v":106359,"vw":82.660127},{"c":81,"h":82.705,"l":80.685,"n":3334,"o":81.76,"t":"2026-01-20T05:00:00Z","v":212323,"vw":81.248616},{"c":79.92,"h":81.98,"l":78.9,"n":2866,"o":81,"t":"2026-01-21T05:00:00Z","v":162663,"vw":79.945766},{"c":80.12,"h":81.35,"l":79.55,"n":3570,"o":81.35,"t":"2026-01-22T05:00:00Z","v":175668,"vw":80.185523},{"c":83.95,"h":84.32,"l":79.47,"n":3949,"o":79.47,"t":"2026-01-23T05:00:00Z","v":241292,"vw":82.504008},{"c":83.97,"h":86.07,"l":83.44,"n":3119,"o":84.735,"t":"2026-01-26T05:00:00Z","v":127549,"vw":84.24743},{"c":83,"h":84.36,"l":82.82,"n":3334,"o":84.23,"t":"2026-01-27T05:00:00Z","v":172404,"vw":83.162242},{"c":82.41,"h":84.35,"l":82.28,"n":3336,"o":83.715,"t":"2026-01-28T05:00:00Z","v":228462,"vw":82.645636},{"c":82,"h":82.56,"l":80.81,"n":3311,"o":82.16,"t":"2026-01-29T05:00:00Z","v":137439,"vw":81.849272},{"c":80.44,"h":82.13,"l":78.5,"n":4289,"o":81.36,"t":"2026-01-30T05:00:00Z","v":282388,"vw":80.166889},{"c":80.72,"h":81.995,"l":79.98,"n":2751,"o":80.56,"t":"2026-02-02T05:00:00Z","v":104080,"vw":80.7372},{"c":79.02,"h":79.76,"l":77.63,"n":5771,"o":79.73,"t":"2026-02-03T05:00:00Z","v":285805,"vw":78.736228},{"c":80.03,"h":80.45,"l":78.575,"n":4882,"o":79.41,"t":"2026-02-04T05:00:00Z","v":213656,"vw":79.865923},{"c":77.96,"h":80.99,"l":77.12,"n":3800,"o":80.17,"t":"2026-02-05T05:00:00Z","v":199863,"vw":78.258503},{"c":80.01,"h":80.46,"l":78.05,"n":2327,"o":78.71,"t":"2026-02-06T05:00:00Z","v":98117,"vw":79.746134},{"c":84.76,"h":85.41,"l":80.01,"n":3173,"o":80.125,"t":"2026-02-09T05:00:00Z","v":596219,"vw":84.384282},{"c":86.13,"h":87.655,"l":84.65,"n":3254,"o":84.65,"t":"2026-02-10T05:00:00Z","v":181709,"vw":86.283923},{"c":86.52,"h":86.89,"l":85.125,"n":2948,"o":86.14,"t":"2026-02-11T05:00:00Z","v":106131,"vw":86.448412},{"c":89.44,"h":91.5,"l":87.05,"n":4441,"o":87.34,"t":"2026-02-12T05:00:00Z","v":390556,"vw":89.575371},{"c":90.7,"h":92.28,"l":89.3,"n":3081,"o":89.36,"t":"2026-02-13T05:00:00Z","v":97370,"vw":90.953624},{"c":91.79,"h":92.19,"l":88.9456,"n":2726,"o":91.53,"t":"2026-02-17T05:00:00Z","v":116660,"vw":91.621053},{"c":92.35,"h":93.63,"l":90.73,"n":3039,"o":91.79,"t":"2026-02-18T05:00:00Z","v":137599,"vw":92.333723},{"c":93.99,"h":94.08,"l":90.72,"n":5446,"o":92.35,"t":"2026-02-19T05:00:00Z","v":201652,"vw":92.80498},{"c":95.44,"h":97.5,"l":94,"n":2963,"o":94.27,"t":"2026-02-20T05:00:00Z","v":98884,"vw":96.048575},{"c":93.47,"h":95.64,"l":92.91,"n":4004,"o":95,"t":"2026-02-23T05:00:00Z","v":127618,"vw":93.720551},{"c":92.41,"h":94.28,"l":91.84,"n":4602,"o":94.24,"t":"2026-02-24T05:00:00Z","v":169819,"vw":92.555021},{"c":92.72,"h":94.015,"l":91.365,"n":4275,"o":92.265,"t":"2026-02-25T05:00:00Z","v":193266,"vw":92.587555},{"c":94.71,"h":95.335,"l":91.86,"n":4084,"o":93.14,"t":"2026-02-26T05:00:00Z","v":179241,"vw":94.670126},{"c":97.04,"h":99.19,"l":93.45,"n":6778,"o":93.68,"t":"2026-02-27T05:00:00Z","v":397260,"vw":97.430917},{"c":97.03,"h":98.3,"l":94.05,"n":6247,"o":97.1,"t":"2026-03-02T05:00:00Z","v":254384,"vw":96.551118},{"c":96.52,"h":97.08,"l":92.86,"n":3521,"o":96.72,"t":"2026-03-03T05:00:00Z","v":155825,"vw":95.923782},{"c":94.73,"h":98.1,"l":94.03,"n":3793,"o":97.55,"t":"2026-03-04T05:00:00Z","v":110993,"vw":95.340295},{"c":95.94,"h":96.51,"l":93.935,"n":2835,"o":94.12,"t":"2026-03-05T05:00:00Z","v":102926,"vw":95.605817},{"c":93.59,"h":95.85,"l":93.52,"n":3884,"o":94.77,"t":"2026-03-06T05:00:00Z","v":118921,"vw":94.506115},{"c":98.27,"h":99.59,"l":95.08,"n":5746,"o":95.13,"t":"2026-03-09T04:00:00Z","v":247141,"vw":98.237682},{"c":98.08,"h":98.86,"l":96.65,"n":3410,"o":98.27,"t":"2026-03-10T04:00:00Z","v":140449,"vw":97.877484},{"c":96.78,"h":98.67,"l":95.83,"n":4148,"o":98.08,"t":"2026-03-11T04:00:00Z","v":161524,"vw":97.068523},{"c":92.56,"h":96.53,"l":92.55,"n":3909,"o":96.53,"t":"2026-03-12T04:00:00Z","v":299093,"vw":94.227899},{"c":90.11,"h":94.93,"l":89.7,"n":5145,"o":93.92,"t":"2026-03-13T04:00:00Z","v":162362,"vw":90.876027},{"c":93.44,"h":93.52,"l":90.21,"n":3169,"o":90.21,"t":"2026-03-16T04:00:00Z","v":87267,"vw":92.754675},{"c":94.03,"h":96.01,"l":92.85,"n":3116,"o":92.85,"t":"2026-03-17T04:00:00Z","v":138177,"vw":94.547368},{"c":92.505,"h":94.34,"l":92.305,"n":3100,"o":94.03,"t":"2026-03-18T04:00:00Z","v":98787,"vw":92.844133},{"c":90.35,"h":92.85,"l":89.3,"n":5724,"o":92.22,"t":"2026-03-19T04:00:00Z","v":101254,"vw":90.608027},{"c":87.58,"h":90.46,"l":86.165,"n":4867,"o":90.46,"t":"2026-03-20T04:00:00Z","v":288179,"vw":87.470983},{"c":90.57,"h":91.41,"l":89.14,"n":3325,"o":90.76,"t":"2026-03-23T04:00:00Z","v":106506,"vw":90.597784},{"c":91.11,"h":91.9,"l":90.01,"n":2822,"o":90.01,"t":"2026-03-24T04:00:00Z","v":195603,"vw":91.168677},{"c":92.34,"h":92.89,"l":90.995,"n":2841,"o":91.86,"t":"2026-03-25T04:00:00Z","v":72618,"vw":92.20038},{"c":89.49,"h":92.57,"l":89.32,"n":2574,"o":91.41,"t":"2026-03-26T04:00:00Z","v":84798,"vw":90.018492},{"c":86.4,"h":89.75,"l":85.61,"n":2835,"o":89.11,"t":"2026-03-27T04:00:00Z","v":83014,"vw":86.507258},{"c":87.89,"h":89.13,"l":86.4,"n":3544,"o":86.4,"t":"2026-03-30T04:00:00Z","v":243067,"vw":87.956662},{"c":91.64,"h":92.13,"l":88.28,"n":2709,"o":88.79,"t":"2026-03-31T04:00:00Z","v":83315,"vw":90.975251},{"c":92.31,"h":92.795,"l":90.77,"n":3872,"o":92.7,"t":"2026-04-01T04:00:00Z","v":148113,"vw":92.185993},{"c":94.54,"h":95.62,"l":90.67,"n":3492,"o":90.67,"t":"2026-04-02T04:00:00Z","v":127246,"vw":94.485829},{"c":96.23,"h":97.23,"l":93.78,"n":1589,"o":93.78,"t":"2026-04-06T04:00:00Z","v":49455,"vw":96.515672},{"c":95.43,"h":96.975,"l":94,"n":2908,"o":95.56,"t":"2026-04-07T04:00:00Z","v":53823,"vw":95.375826},{"c":98.49,"h":99.82,"l":97.695,"n":3643,"o":98.72,"t":"2026-04-08T04:00:00Z","v":129280,"vw":98.397679},{"c":98,"h":99.01,"l":96.88,"n":5512,"o":97.32,"t":"2026-04-09T04:00:00Z","v":277226,"vw":98.423813},{"c":95.15,"h":98.625,"l":94.94,"n":2030,"o":97.78,"t":"2026-04-10T04:00:00Z","v":57145,"vw":96.283889},{"c":97.92,"h":98.03,"l":93.01,"n":2326,"o":94.17,"t":"2026-04-13T04:00:00Z","v":86329,"vw":97.552959},{"c":98.23,"h":99.3,"l":97.36,"n":2361,"o":98.595,"t":"2026-04-14T04:00:00Z","v":64174,"vw":98.211555},{"c":92.44,"h":98.615,"l":92.26,"n":3410,"o":98.59,"t":"2026-04-15T04:00:00Z","v":105728,"vw":95.22617},{"c":94.57,"h":95.25,"l":92.33,"n":2735,"o":92.73,"t":"2026-04-16T04:00:00Z","v":113427,"vw":94.401991},{"c":94.22,"h":96.24,"l":93.17,"n":3298,"o":96.24,"t":"2026-04-17T04:00:00Z","v":104658,"vw":94.187823},{"c":93.4,"h":94.3,"l":93.17,"n":2287,"o":93.18,"t":"2026-04-20T04:00:00Z","v":111555,"vw":93.483255},{"c":91.26,"h":93.805,"l":90.93,"n":2420,"o":93.64,"t":"2026-04-21T04:00:00Z","v":61358,"vw":91.854706},{"c":89.58,"h":92.49,"l":89.035,"n":3636,"o":91.74,"t":"2026-04-22T04:00:00Z","v":112232,"vw":89.983873},{"c":89.85,"h":90.72,"l":88.49,"n":3061,"o":89.29,"t":"2026-04-23T04:00:00Z","v":92766,"vw":89.567842},{"c":91.02,"h":91.29,"l":88.885,"n":2561,"o":89.68,"t":"2026-04-24T04:00:00Z","v":88147,"vw":90.69412},{"c":91.35,"h":92.61,"l":90.95,"n":4040,"o":91.48,"t":"2026-04-27T04:00:00Z","v":146411,"vw":91.589122},{"c":90.71,"h":91.74,"l":90.58,"n":1792,"o":91.18,"t":"2026-04-28T04:00:00Z","v":40876,"vw":91.044276},{"c":89.5,"h":89.93,"l":88.33,"n":2415,"o":88.58,"t":"2026-04-29T04:00:00Z","v":75661,"vw":89.214449},{"c":91.21,"h":91.83,"l":89.7251,"n":2576,"o":89.8,"t":"2026-04-30T04:00:00Z","v":156441,"vw":91.190712},{"c":92.5,"h":93.09,"l":90.88,"n":3816,"o":91.545,"t":"2026-05-01T04:00:00Z","v":136336,"vw":92.02108},{"c":92.03,"h":92.8675,"l":91.265,"n":4718,"o":92.54,"t":"2026-05-04T04:00:00Z","v":196778,"vw":92.011652},{"c":90.97,"h":93.44,"l":90.69,"n":2494,"o":92.03,"t":"2026-05-05T04:00:00Z","v":62410,"vw":91.378399},{"c":95.26,"h":98.13,"l":91.51,"n":3834,"o":91.51,"t":"2026-05-06T04:00:00Z","v":271541,"vw":95.69501},{"c":95.39,"h":96.77,"l":93.72,"n":4604,"o":94.36,"t":"2026-05-07T04:00:00Z","v":233491,"vw":94.789341},{"c":93.59,"h":97.08,"l":93.3825,"n":2936,"o":96.94,"t":"2026-05-08T04:00:00Z","v":100781,"vw":94.529127},{"c":93.19,"h":94.1,"l":91.925,"n":3604,"o":93.75,"t":"2026-05-11T04:00:00Z","v":149853,"vw":93.165361},{"c":94.45,"h":95.82,"l":93.19,"n":2816,"o":93.19,"t":"2026-05-12T04:00:00Z","v":210097,"vw":94.680267},{"c":96.49,"h":97.27,"l":93.4,"n":3401,"o":94.915,"t":"2026-05-13T04:00:00Z","v":170282,"vw":96.447022},{"c":97.14,"h":99.16,"l":96.66,"n":3886,"o":97.48,"t":"2026-05-14T04:00:00Z","v":2066713,"vw":97.80872},{"c":96.53,"h":97.3,"l":95.76,"n":3748,"o":95.76,"t":"2026-05-15T04:00:00Z","v":117818,"vw":96.742893},{"c":96.37,"h":97.78,"l":95.8775,"n":3042,"o":96.71,"t":"2026-05-18T04:00:00Z","v":132012,"vw":96.664994},{"c":93.8,"h":95.8,"l":93.62,"n":2640,"o":95.3,"t":"2026-05-19T04:00:00Z","v":199784,"vw":94.078959},{"c":95.92,"h":96.01,"l":92.15,"n":3423,"o":95.05,"t":"2026-05-20T04:00:00Z","v":316557,"vw":95.451415},{"c":96.08,"h":97.32,"l":92.41,"n":3406,"o":94.66,"t":"2026-05-21T04:00:00Z","v":279712,"vw":96.054597},{"c":95.93,"h":96.93,"l":95.26,"n":2919,"o":95.36,"t":"2026-05-22T04:00:00Z","v":247165,"vw":95.929598},{"c":95.85,"h":97.94,"l":95.79,"n":3348,"o":96.18,"t":"2026-05-26T04:00:00Z","v":1464109,"vw":96.569836},{"c":95.02,"h":97.1,"l":94.905,"n":4004,"o":95.85,"t":"2026-05-27T04:00:00Z","v":804336,"vw":95.683302},{"c":95.15,"h":97.0199,"l":93.4105,"n":5004,"o":95.07,"t":"2026-05-28T04:00:00Z","v":371748,"vw":95.426263},{"c":96.32,"h":97.53,"l":94.45,"n":4369,"o":94.45,"t":"2026-05-29T04:00:00Z","v":237850,"vw":96.416849},{"c":97.99,"h":98.33,"l":95.86,"n":4212,"o":96.01,"t":"2026-06-01T04:00:00Z","v":142432,"vw":97.840387},{"c":95.26,"h":98.505,"l":95.24,"n":4315,"o":97.6,"t":"2026-06-02T04:00:00Z","v":153357,"vw":95.751801},{"c":91.18,"h":95.26,"l":91.12,"n":7147,"o":95.26,"t":"2026-06-03T04:00:00Z","v":405249,"vw":91.751241},{"c":88.64,"h":91.18,"l":87.44,"n":5621,"o":91.18,"t":"2026-06-04T04:00:00Z","v":189352,"vw":88.848419},{"c":90.61,"h":91.03,"l":87.69,"n":3867,"o":87.69,"t":"2026-06-05T04:00:00Z","v":143940,"vw":90.188962},{"c":89.65,"h":91.91,"l":89.61,"n":3858,"o":91.73,"t":"2026-06-08T04:00:00Z","v":89199,"vw":90.215464},{"c":91.75,"h":92.03,"l":89.07,"n":2746,"o":90.36,"t":"2026-06-09T04:00:00Z","v":165477,"vw":91.434655},{"c":96.15,"h":96.6,"l":90.92,"n":6170,"o":90.92,"t":"2026-06-10T04:00:00Z","v":490048,"vw":95.843007},{"c":98.43,"h":99.76,"l":95.25,"n":7136,"o":96.16,"t":"2026-06-11T04:00:00Z","v":516699,"vw":98.423281},{"c":96.93,"h":99.01,"l":96.58,"n":4209,"o":97.69,"t":"2026-06-12T04:00:00Z","v":215071,"vw":97.511316},{"c":96.85,"h":99.19,"l":96.4,"n":7440,"o":96.93,"t":"2026-06-15T04:00:00Z","v":502445,"vw":97.326957},{"c":98.03,"h":98.53,"l":95.92,"n":5010,"o":96.85,"t":"2026-06-16T04:00:00Z","v":451428,"vw":97.607532},{"c":95.57,"h":98.72,"l":94.35,"n":4497,"o":98.03,"t":"2026-06-17T04:00:00Z","v":759073,"vw":95.961558},{"c":94.94,"h":96.95,"l":94.46,"n":3330,"o":95.67,"t":"2026-06-18T04:00:00Z","v":257306,"vw":95.230827},{"c":94.38,"h":95.68,"l":93.4701,"n":4104,"o":94.3,"t":"2026-06-22T04:00:00Z","v":342318,"vw":94.394421},{"c":94.73,"h":95.89,"l":93.98,"n":3723,"o":94.52,"t":"2026-06-23T04:00:00Z","v":219177,"vw":94.743184},{"c":96.34,"h":97.13,"l":94.055,"n":3331,"o":94.73,"t":"2026-06-24T04:00:00Z","v":288887,"vw":96.321207},{"c":98.28,"h":98.73,"l":94.31,"n":4877,"o":96.67,"t":"2026-06-25T04:00:00Z","v":243389,"vw":97.554477},{"c":99.63,"h":101.41,"l":97.24,"n":5910,"o":98.51,"t":"2026-06-26T04:00:00Z","v":259700,"vw":99.629765},{"c":102.03,"h":103.37,"l":99.4,"n":9010,"o":100.84,"t":"2026-06-29T04:00:00Z","v":426096,"vw":101.593755},{"c":101.26,"h":103.45,"l":100.52,"n":7618,"o":101.94,"t":"2026-06-30T04:00:00Z","v":419713,"vw":101.303151},{"c":103.86,"h":105,"l":99.995,"n":6710,"o":101.26,"t":"2026-07-01T04:00:00Z","v":345938,"vw":103.695969},{"c":104.11,"h":105.475,"l":102.08,"n":7432,"o":104.01,"t":"2026-07-02T04:00:00Z","v":323058,"vw":104.135908},{"c":102.45,"h":105.27,"l":101.73,"n":5622,"o":103.47,"t":"2026-07-06T04:00:00Z","v":508790,"vw":103.206667},{"c":103.47,"h":104.5,"l":101.255,"n":5184,"o":103.56,"t":"2026-07-07T04:00:00Z","v":170490,"vw":103.570068},{"c":102.3,"h":103.73,"l":101.82,"n":5059,"o":103.67,"t":"2026-07-08T04:00:00Z","v":166037,"vw":102.523599},{"c":102.01,"h":104.03,"l":101.82,"n":3515,"o":102.075,"t":"2026-07-09T04:00:00Z","v":160043,"vw":102.388694},{"c":99.63,"h":102.06,"l":99.13,"n":4622,"o":102.06,"t":"2026-07-10T04:00:00Z","v":231970,"vw":99.738113},{"c":101.09,"h":102.24,"l":98.79,"n":4074,"o":99.41,"t":"2026-07-13T04:00:00Z","v":136999,"vw":101.2548},{"c":100.25,"h":102.06,"l":99.71,"n":2679,"o":101.78,"t":"2026-07-14T04:00:00Z","v":100346,"vw":100.28571},{"c":97.66,"h":101.82,"l":97.54,"n":4510,"o":100.535,"t":"2026-07-15T04:00:00Z","v":216433,"vw":98.310149},{"c":97.86,"h":98.84,"l":95.96,"n":4567,"o":97.51,"t":"2026-07-16T04:00:00Z","v":201486,"vw":97.473446},{"c":98.78,"h":98.99,"l":97.355,"n":4458,"o":97.82,"t":"2026-07-17T04:00:00Z","v":147743,"vw":98.187011},{"c":97.6,"h":100.1939,"l":97.32,"n":4722,"o":98.97,"t":"2026-07-20T04:00:00Z","v":180577,"vw":98.276617},{"c":96.04,"h":97.285,"l":95.05,"n":3887,"o":96.62,"t":"2026-07-21T04:00:00Z","v":129128,"vw":95.91711},{"c":95.39,"h":97.265,"l":95.26,"n":4425,"o":97,"t":"2026-07-22T04:00:00Z","v":183647,"vw":96.073167},{"c":95.04,"h":95.865,"l":94.34,"n":3528,"o":95.24,"t":"2026-07-23T04:00:00Z","v":104397,"vw":95.008844},{"c":95.65,"h":95.97,"l":93.86,"n":3025,"o":94.72,"t":"2026-07-24T04:00:00Z","v":92020,"vw":95.35056},{"c":98.83,"h":99.14,"l":96.36,"n":3020,"o":96.84,"t":"2026-07-27T04:00:00Z","v":90806,"vw":98.134058},{"c":99.48,"h":100.95,"l":98.98,"n":3554,"o":99.42,"t":"2026-07-28T04:00:00Z","v":75664,"vw":99.874115},{"c":100.06,"h":100.85,"l":98.29,"n":3065,"o":98.54,"t":"2026-07-29T04:00:00Z","v":77470,"vw":99.713624},{"c":102.1,"h":102.39,"l":99.95,"n":3897,"o":100.08,"t":"2026-07-30T04:00:00Z","v":104228,"vw":101.652733},{"c":94.72,"h":102.45,"l":94.6,"n":6044,"o":102.45,"t":"2026-07-31T04:00:00Z","v":191540,"vw":95.400156},{"c":99.15,"h":99.69,"l":93.755,"n":5047,"o":94.79,"t":"2026-08-03T04:00:00Z","v":257250,"vw":98.976895},{"c":99.57,"h":101.045,"l":99.16,"n":6196,"o":99.16,"t":"2026-08-04T04:00:00Z","v":187514,"vw":99.885513},{"c":99.94,"h":100.88,"l":99.21,"n":3620,"o":100.38,"t":"2026-08-05T04:00:00Z","v":197166,"vw":99.937725},{"c":99.61,"h":100.515,"l":99.015,"n":5515,"o":99.66,"t":"2026-08-06T04:00:00Z","v":95962,"vw":99.677444},{"c":98.78,"h":100.875,"l":98.67,"n":3163,"o":99.23,"t":"2026-08-07T04:00:00Z","v":83941,"vw":99.378319},{"c":100.42,"h":100.78,"l":97.89,"n":4004,"o":97.89,"t":"2026-08-10T04:00:00Z","v":124589,"vw":100.24635},{"c":100.53,"h":102.005,"l":100.3738,"n":3209,"o":100.6,"t":"2026-08-11T04:00:00Z","v":87194,"vw":100.878813},{"c":102.71,"h":102.815,"l":99.72,"n":4506,"o":101.265,"t":"2026-08-12T04:00:00Z","v":276077,"vw":102.227409},{"c":104.18,"h":104.53,"l":102.71,"n":3695,"o":102.71,"t":"2026-08-13T04:00:00Z","v":130349,"vw":103.928728},{"c":104.99,"h":106.055,"l":104.29,"n":6112,"o":104.29,"t":"2026-08-14T04:00:00Z","v":224487,"vw":105.218984},{"c":101.89,"h":104.47,"l":101.88,"n":3996,"o":104.47,"t":"2026-08-17T04:00:00Z","v":209746,"vw":102.446629},{"c":100,"h":103.535,"l":100,"n":4662,"o":102.24,"t":"2026-08-18T04:00:00Z","v":140267,"vw":101.028244},{"c":103.46,"h":103.86,"l":101,"n":4001,"o":101.59,"t":"2026-08-19T04:00:00Z","v":200439,"vw":103.060108},{"c":101.93,"h":104.66,"l":101.87,"n":4136,"o":102.27,"t":"2026-08-20T04:00:00Z","v":171209,"vw":103.301013},{"c":101.7,"h":102.73,"l":101.07,"n":2864,"o":102.73,"t":"2026-08-21T04:00:00Z","v":162949,"vw":101.761194},{"c":102.1,"h":103.2,"l":101.77,"n":2725,"o":101.79,"t":"2026-08-24T04:00:00Z","v":183577,"vw":102.417248},{"c":104,"h":104.15,"l":102.22,"n":2623,"o":102.22,"t":"2026-08-25T04:00:00Z","v":69475,"vw":103.562944},{"c":101.84,"h":104.01,"l":101.81,"n":3040,"o":104.01,"t":"2026-08-26T04:00:00Z","v":54032,"vw":102.354328},{"c":99.76,"h":101.96,"l":99.01,"n":3972,"o":101.03,"t":"2026-08-27T04:00:00Z","v":203680,"vw":99.816949},{"c":99.89,"h":100.03,"l":98.3595,"n":3054,"o":99.22,"t":"2026-08-28T04:00:00Z","v":53048,"vw":99.557205},{"c":99.48,"h":100.53,"l":98.78,"n":2972,"o":99.61,"t":"2026-08-31T04:00:00Z","v":99742,"vw":99.459106},{"c":97.38,"h":99.785,"l":97.37,"n":3258,"o":99.14,"t":"2026-09-01T04:00:00Z","v":117390,"vw":97.931034},{"c":98.76,"h":100,"l":97.84,"n":3325,"o":97.84,"t":"2026-09-02T04:00:00Z","v":72780,"vw":98.749282},{"c":97.71,"h":100.18,"l":97.575,"n":2998,"o":100.18,"t":"2026-09-03T04:00:00Z","v":64135,"vw":98.04388},{"c":95.625,"h":97.97,"l":95.115,"n":2453,"o":97.97,"t":"2026-09-04T04:00:00Z","v":43466,"vw":96.163817},{"c":94.34,"h":95.7,"l":94.33,"n":3808,"o":95.28,"t":"2026-09-08T04:00:00Z","v":142304,"vw":94.620374},{"c":93.66,"h":95.33,"l":93.2,"n":3899,"o":93.99,"t":"2026-09-09T04:00:00Z","v":77031,"vw":93.801405},{"c":93.38,"h":95.19,"l":92.84,"n":3454,"o":94.01,"t":"2026-09-10T04:00:00Z","v":104256,"vw":93.381634},{"c":93.98,"h":97.22,"l":92.76,"n":3828,"o":97.22,"t":"2026-09-11T04:00:00Z","v":91858,"vw":93.936036},{"c":95.81,"h":96.88,"l":94.745,"n":3515,"o":94.935,"t":"2026-09-14T04:00:00Z","v":141994,"vw":95.945149},{"c":95.16,"h":96.06,"l":93.68,"n":3633,"o":95.1,"t":"2026-09-15T04:00:00Z","v":708637,"vw":95.053437},{"c":95.43,"h":97.92,"l":94.53,"n":4030,"o":96.155,"t":"2026-09-16T04:00:00Z","v":128624,"vw":95.565111},{"c":94.39,"h":96.8127,"l":94.39,"n":2822,"o":96.8127,"t":"2026-09-17T04:00:00Z","v":82696,"vw":94.817132},{"c":93.01,"h":94.01,"l":92.34,"n":3211,"o":93.94,"t":"2026-09-18T04:00:00Z","v":185315,"vw":93.092769},{"c":95.24,"h":95.66,"l":93.36,"n":2755,"o":93.98,"t":"2026-09-21T04:00:00Z","v":216522,"vw":95.158013},{"c":95.44,"h":96.4399,"l":94.45,"n":3083,"o":95.99,"t":"2026-09-22T04:00:00Z","v":102934,"vw":95.459504},{"c":94.99,"h":96.63,"l":94,"n":2183,"o":96.04,"t":"2026-09-23T04:00:00Z","v":63192,"vw":95.408407},{"c":96.425,"h":96.55,"l":93.51,"n":2465,"o":95.79,"t":"2026-09-24T04:00:00Z","v":57660,"vw":95.400065},{"c":96.32,"h":97.42,"l":95.58,"n":1891,"o":97.42,"t":"2026-09-25T04:00:00Z","v":40444,"vw":96.269015},{"c":97.07,"h":98.35,"l":96.15,"n":3178,"o":96.32,"t":"2026-09-28T04:00:00Z","v":139108,"vw":97.260997},{"c":96.58,"h":97.85,"l":95.92,"n":3417,"o":97.85,"t":"2026-09-29T04:00:00Z","v":137589,"vw":96.83622},{"c":94.64,"h":97.99,"l":94.59,"n":5067,"o":96.82,"t":"2026-09-30T04:00:00Z","v":199639,"vw":96.579195},{"c":93.61,"h":96.145,"l":92.24,"n":3882,"o":94.29,"t":"2026-10-01T04:00:00Z","v":142211,"vw":94.450752},{"c":95.72,"h":96.22,"l":94.425,"n":2787,"o":94.47,"t":"2026-10-02T04:00:00Z","v":104443,"vw":95.424992},{"c":96.17,"h":97.6,"l":95.07,"n":3244,"o":95.5,"t":"2026-10-05T04:00:00Z","v":107709,"vw":96.750871},{"c":96.25,"h":98.24,"l":95.96,"n":3852,"o":96.94,"t":"2026-10-06T04:00:00Z","v":244026,"vw":97.201566},{"c":94.69,"h":95.85,"l":93.97,"n":3492,"o":95.19,"t":"2026-10-07T04:00:00Z","v":147393,"vw":94.727339},{"c":95.65,"h":96.56,"l":94.17,"n":3070,"o":94.69,"t":"2026-10-08T04:00:00Z","v":118350,"vw":95.613023},{"c":95.33,"h":97.17,"l":95.29,"n":3260,"o":95.96,"t":"2026-10-09T04:00:00Z","v":77165,"vw":95.808634},{"c":94.17,"h":95.18,"l":93.695,"n":2752,"o":95.18,"t":"2026-10-12T04:00:00Z","v":67270,"vw":94.198145},{"c":95.5,"h":96.74,"l":94.17,"n":3854,"o":94.17,"t":"2026-10-13T04:00:00Z","v":175777,"vw":95.665699},{"c":94.31,"h":95.31,"l":93.74,"n":2952,"o":94.98,"t":"2026-10-14T04:00:00Z","v":294429,"vw":94.401995},{"c":96.44,"h":97.36,"l":94.75,"n":2938,"o":94.75,"t":"2026-10-15T04:00:00Z","v":233665,"vw":96.564769},{"c":94.84,"h":97.495,"l":94.115,"n":2942,"o":97.36,"t":"2026-10-16T04:00:00Z","v":66938,"vw":95.14355},{"c":94.87,"h":96.84,"l":94.39,"n":3122,"o":94.39,"t":"2026-10-19T04:00:00Z","v":186625,"vw":95.001531},{"c":96.69,"h":97.38,"l":95.11,"n":4741,"o":95.11,"t":"2026-10-20T04:00:00Z","v":167705,"vw":96.702575},{"c":96.53,"h":97.94,"l":96.28,"n":5108,"o":96.28,"t":"2026-10-21T04:00:00Z","v":191069,"vw":96.96041},{"c":97.24,"h":98.18,"l":95.82,"n":5077,"o":95.82,"t":"2026-10-22T04:00:00Z","v":207882,"vw":97.24302}],"volatilityBars":[{"c":93.6939,"h":95.66,"l":93.36,"n":63,"o":93.98,"t":"2026-09-21T13:30:00Z","v":1554,"vw":94.301105},{"c":94.545,"h":94.545,"l":94.545,"n":7,"o":94.545,"t":"2026-09-21T13:45:00Z","v":150,"vw":94.545},{"c":94.7,"h":94.7,"l":94.69,"n":23,"o":94.69,"t":"2026-09-21T14:00:00Z","v":316,"vw":94.695},{"c":94.163,"h":94.74,"l":94.163,"n":10,"o":94.74,"t":"2026-09-21T14:30:00Z","v":886,"vw":94.312762},{"c":94.385,"h":94.385,"l":94.38,"n":14,"o":94.38,"t":"2026-09-21T14:45:00Z","v":258,"vw":94.3825},{"c":94.79,"h":94.79,"l":94.65,"n":133,"o":94.67,"t":"2026-09-21T15:00:00Z","v":2521,"vw":94.7575},{"c":95.145,"h":95.145,"l":95.145,"n":4,"o":95.145,"t":"2026-09-21T15:15:00Z","v":164,"vw":95.145},{"c":94.93,"h":94.995,"l":94.93,"n":47,"o":94.995,"t":"2026-09-21T15:30:00Z","v":1036,"vw":94.951667},{"c":95.26,"h":95.26,"l":95.26,"n":3,"o":95.26,"t":"2026-09-21T15:45:00Z","v":310,"vw":95.26},{"c":95.6055,"h":95.6055,"l":95.156,"n":72,"o":95.156,"t":"2026-09-21T16:00:00Z","v":6559,"vw":95.318312},{"c":95.205,"h":95.405,"l":95.205,"n":35,"o":95.28,"t":"2026-09-21T16:15:00Z","v":1028,"vw":95.3125},{"c":95.305,"h":95.37,"l":95.16,"n":58,"o":95.24,"t":"2026-09-21T16:30:00Z","v":2229,"vw":95.277667},{"c":95.145,"h":95.145,"l":95.145,"n":12,"o":95.145,"t":"2026-09-21T17:00:00Z","v":343,"vw":95.145},{"c":95.05,"h":95.14,"l":95.03,"n":63,"o":95.14,"t":"2026-09-21T17:15:00Z","v":1669,"vw":95.07887},{"c":94.7,"h":94.8,"l":94.7,"n":33,"o":94.8,"t":"2026-09-21T17:30:00Z","v":806,"vw":94.766667},{"c":94.98,"h":94.98,"l":94.89,"n":26,"o":94.89,"t":"2026-09-21T17:45:00Z","v":802,"vw":94.91},{"c":94.91,"h":94.91,"l":94.91,"n":4,"o":94.91,"t":"2026-09-21T18:00:00Z","v":182,"vw":94.91},{"c":95.185,"h":95.185,"l":95.185,"n":1,"o":95.185,"t":"2026-09-21T18:15:00Z","v":100,"vw":95.185},{"c":95.05,"h":95.19,"l":95.05,"n":35,"o":95.185,"t":"2026-09-21T18:30:00Z","v":1012,"vw":95.11875},{"c":95.07,"h":95.07,"l":95.07,"n":5,"o":95.07,"t":"2026-09-21T18:45:00Z","v":182,"vw":95.07},{"c":94.9,"h":95.07,"l":94.9,"n":69,"o":95.07,"t":"2026-09-21T19:00:00Z","v":2116,"vw":94.98},{"c":94.86,"h":95.07,"l":94.86,"n":67,"o":95.07,"t":"2026-09-21T19:15:00Z","v":2421,"vw":95.004338},{"c":95.3,"h":95.3,"l":95.01,"n":168,"o":95.04,"t":"2026-09-21T19:30:00Z","v":6429,"vw":95.167503},{"c":95.16,"h":95.62,"l":95.16,"n":524,"o":95.33,"t":"2026-09-21T19:45:00Z","v":9846,"vw":95.379829},{"c":95.24,"h":95.24,"l":95.24,"n":10,"o":95.24,"t":"2026-09-21T20:00:00Z","v":16527,"vw":95.24},{"c":95.24,"h":95.24,"l":95.24,"n":1,"o":95.24,"t":"2026-09-21T20:30:00Z","v":295,"vw":95.24},{"c":95.32,"h":96.4399,"l":95.32,"n":27,"o":95.99,"t":"2026-09-22T13:30:00Z","v":1722,"vw":95.971335},{"c":94.98,"h":94.98,"l":94.45,"n":22,"o":94.62,"t":"2026-09-22T13:45:00Z","v":1152,"vw":94.735},{"c":95.395,"h":95.395,"l":95.395,"n":2,"o":95.395,"t":"2026-09-22T14:00:00Z","v":658,"vw":95.395},{"c":94.95,"h":95.39,"l":94.95,"n":33,"o":95.08,"t":"2026-09-22T14:15:00Z","v":1493,"vw":95.140419},{"c":95.3,"h":95.3,"l":95.27,"n":22,"o":95.27,"t":"2026-09-22T14:30:00Z","v":1128,"vw":95.276964},{"c":95.34,"h":95.34,"l":95.2075,"n":9,"o":95.2075,"t":"2026-09-22T14:45:00Z","v":457,"vw":95.299375},{"c":95.2325,"h":95.47,"l":95.17,"n":40,"o":95.32,"t":"2026-09-22T15:00:00Z","v":1093,"vw":95.284583},{"c":95.375,"h":95.375,"l":95.37,"n":12,"o":95.37,"t":"2026-09-22T15:30:00Z","v":592,"vw":95.3725},{"c":95.335,"h":95.335,"l":95.335,"n":3,"o":95.335,"t":"2026-09-22T15:45:00Z","v":106,"vw":95.335},{"c":95.7975,"h":95.84,"l":95.53,"n":44,"o":95.53,"t":"2026-09-22T16:00:00Z","v":1644,"vw":95.605436},{"c":95.325,"h":95.65,"l":95.325,"n":40,"o":95.65,"t":"2026-09-22T16:30:00Z","v":1012,"vw":95.466875},{"c":95.47,"h":95.47,"l":95.47,"n":6,"o":95.47,"t":"2026-09-22T16:45:00Z","v":108,"vw":95.47},{"c":95.62,"h":95.62,"l":95.455,"n":20,"o":95.455,"t":"2026-09-22T17:15:00Z","v":716,"vw":95.535488},{"c":95.88,"h":95.88,"l":95.825,"n":17,"o":95.825,"t":"2026-09-22T17:30:00Z","v":380,"vw":95.8525},{"c":95.84,"h":95.84,"l":95.52,"n":76,"o":95.83,"t":"2026-09-22T17:45:00Z","v":1904,"vw":95.689444},{"c":95.87,"h":96.155,"l":95.835,"n":65,"o":95.835,"t":"2026-09-22T18:00:00Z","v":1924,"vw":95.991111},{"c":95.595,"h":95.71,"l":95.595,"n":17,"o":95.71,"t":"2026-09-22T18:15:00Z","v":518,"vw":95.674063},{"c":95.375,"h":95.6,"l":95.17,"n":58,"o":95.6,"t":"2026-09-22T18:30:00Z","v":1838,"vw":95.385625},{"c":95.355,"h":95.57,"l":95.27,"n":163,"o":95.36,"t":"2026-09-22T18:45:00Z","v":9067,"vw":95.442204},{"c":95.395,"h":95.46,"l":95.245,"n":84,"o":95.245,"t":"2026-09-22T19:00:00Z","v":3329,"vw":95.406917},{"c":95.42,"h":95.615,"l":95.3,"n":150,"o":95.32,"t":"2026-09-22T19:15:00Z","v":4986,"vw":95.453146},{"c":95.81,"h":95.87,"l":95.62,"n":112,"o":95.78,"t":"2026-09-22T19:30:00Z","v":3175,"vw":95.781876},{"c":95.48,"h":95.805,"l":95.135,"n":735,"o":95.805,"t":"2026-09-22T19:45:00Z","v":23213,"vw":95.416295},{"c":95.44,"h":95.44,"l":95.44,"n":12,"o":95.44,"t":"2026-09-22T20:00:00Z","v":23481,"vw":95.44},{"c":95.44,"h":95.44,"l":95.44,"n":1,"o":95.44,"t":"2026-09-22T20:30:00Z","v":319,"vw":95.44},{"c":95.195,"h":96.04,"l":94,"n":35,"o":96.04,"t":"2026-09-23T13:30:00Z","v":2416,"vw":94.98724},{"c":94.67,"h":95.44,"l":94.67,"n":38,"o":95.44,"t":"2026-09-23T13:45:00Z","v":2688,"vw":95.0692},{"c":94.91,"h":95.13,"l":94.8075,"n":25,"o":94.8075,"t":"2026-09-23T14:00:00Z","v":674,"vw":94.971718},{"c":94.95,"h":95.48,"l":94.95,"n":11,"o":95.48,"t":"2026-09-23T14:15:00Z","v":633,"vw":95.206385},{"c":94.94,"h":95.35,"l":94.94,"n":29,"o":95.24,"t":"2026-09-23T14:45:00Z","v":1238,"vw":95.155},{"c":95.66,"h":95.66,"l":95.47,"n":11,"o":95.47,"t":"2026-09-23T15:00:00Z","v":319,"vw":95.533333},{"c":95.44,"h":95.44,"l":95.43,"n":11,"o":95.43,"t":"2026-09-23T15:30:00Z","v":222,"vw":95.435},{"c":95.795,"h":95.795,"l":95.7875,"n":10,"o":95.7875,"t":"2026-09-23T16:00:00Z","v":610,"vw":95.792573},{"c":95.68,"h":95.68,"l":95.46,"n":107,"o":95.59,"t":"2026-09-23T16:15:00Z","v":3265,"vw":95.555202},{"c":96.03,"h":96.03,"l":95.78,"n":35,"o":95.78,"t":"2026-09-23T16:30:00Z","v":1242,"vw":95.936024},{"c":96.34,"h":96.34,"l":96.19,"n":17,"o":96.19,"t":"2026-09-23T16:45:00Z","v":440,"vw":96.300526},{"c":96.35,"h":96.4,"l":96.205,"n":19,"o":96.4,"t":"2026-09-23T17:00:00Z","v":906,"vw":96.287857},{"c":96.27,"h":96.48,"l":96.27,"n":8,"o":96.48,"t":"2026-09-23T17:15:00Z","v":468,"vw":96.380769},{"c":96.35,"h":96.48,"l":96.35,"n":31,"o":96.48,"t":"2026-09-23T17:30:00Z","v":798,"vw":96.388415},{"c":96.475,"h":96.63,"l":96.43,"n":39,"o":96.63,"t":"2026-09-23T17:45:00Z","v":1099,"vw":96.558208},{"c":96.215,"h":96.385,"l":96.215,"n":25,"o":96.3,"t":"2026-09-23T18:00:00Z","v":908,"vw":96.293196},{"c":96.41,"h":96.41,"l":96.41,"n":11,"o":96.41,"t":"2026-09-23T18:15:00Z","v":400,"vw":96.41},{"c":96,"h":96.14,"l":95.885,"n":78,"o":96.04,"t":"2026-09-23T18:30:00Z","v":4136,"vw":95.971032},{"c":95.44,"h":95.98,"l":95.38,"n":127,"o":95.98,"t":"2026-09-23T18:45:00Z","v":2988,"vw":95.672532},{"c":95.645,"h":95.705,"l":95.4,"n":68,"o":95.45,"t":"2026-09-23T19:00:00Z","v":2720,"vw":95.629448},{"c":95.17,"h":95.645,"l":95.16,"n":33,"o":95.645,"t":"2026-09-23T19:15:00Z","v":1397,"vw":95.438083},{"c":95.6825,"h":95.6825,"l":95.29,"n":127,"o":95.29,"t":"2026-09-23T19:30:00Z","v":4250,"vw":95.485234},{"c":95.11,"h":95.84,"l":94.975,"n":460,"o":95.685,"t":"2026-09-23T19:45:00Z","v":10686,"vw":95.321791},{"c":94.99,"h":94.99,"l":94.99,"n":11,"o":94.99,"t":"2026-09-23T20:00:00Z","v":11737,"vw":94.99},{"c":94.99,"h":94.99,"l":94.99,"n":1,"o":94.99,"t":"2026-09-23T20:30:00Z","v":279,"vw":94.99},{"c":94.845,"h":95.79,"l":94.845,"n":19,"o":95.79,"t":"2026-09-24T13:30:00Z","v":586,"vw":95.384101},{"c":94.86,"h":95.14,"l":94.855,"n":20,"o":95.14,"t":"2026-09-24T13:45:00Z","v":908,"vw":94.99625},{"c":94.88,"h":94.88,"l":94.88,"n":2,"o":94.88,"t":"2026-09-24T14:15:00Z","v":101,"vw":94.88},{"c":94.575,"h":94.695,"l":94.48,"n":19,"o":94.48,"t":"2026-09-24T14:30:00Z","v":1315,"vw":94.585},{"c":94.43,"h":94.73,"l":94.42,"n":47,"o":94.45,"t":"2026-09-24T14:45:00Z","v":1834,"vw":94.539167},{"c":94.16,"h":94.23,"l":94.09,"n":13,"o":94.23,"t":"2026-09-24T15:00:00Z","v":468,"vw":94.175},{"c":93.67,"h":93.83,"l":93.65,"n":38,"o":93.83,"t":"2026-09-24T15:15:00Z","v":1189,"vw":93.718048},{"c":93.76,"h":93.79,"l":93.51,"n":91,"o":93.56,"t":"2026-09-24T15:45:00Z","v":4665,"vw":93.689712},{"c":94.21,"h":94.44,"l":93.9,"n":82,"o":93.9,"t":"2026-09-24T16:15:00Z","v":2218,"vw":94.290833},{"c":94.44,"h":94.44,"l":94.19,"n":25,"o":94.19,"t":"2026-09-24T16:30:00Z","v":735,"vw":94.2575},{"c":95.135,"h":95.135,"l":94.58,"n":10,"o":94.58,"t":"2026-09-24T16:45:00Z","v":476,"vw":94.803864},{"c":95.1,"h":95.1,"l":95.06,"n":24,"o":95.1,"t":"2026-09-24T17:00:00Z","v":731,"vw":95.092},{"c":94.91,"h":95.3031,"l":94.91,"n":60,"o":95.3031,"t":"2026-09-24T17:15:00Z","v":2804,"vw":95.187276},{"c":94.97,"h":95.005,"l":94.97,"n":3,"o":95.005,"t":"2026-09-24T17:30:00Z","v":202,"vw":94.987587},{"c":95.17,"h":95.17,"l":95.17,"n":10,"o":95.17,"t":"2026-09-24T17:45:00Z","v":359,"vw":95.17},{"c":95.02,"h":95.02,"l":94.635,"n":96,"o":94.925,"t":"2026-09-24T18:00:00Z","v":4682,"vw":94.771134},{"c":95.78,"h":95.82,"l":95.07,"n":27,"o":95.07,"t":"2026-09-24T18:15:00Z","v":1032,"vw":95.629167},{"c":95.64,"h":95.68,"l":95.46,"n":37,"o":95.68,"t":"2026-09-24T18:30:00Z","v":820,"vw":95.6025},{"c":96.27,"h":96.27,"l":95.67,"n":51,"o":95.87,"t":"2026-09-24T18:45:00Z","v":1095,"vw":95.956667},{"c":96.3,"h":96.405,"l":96.29,"n":41,"o":96.29,"t":"2026-09-24T19:00:00Z","v":763,"vw":96.32125},{"c":96.11,"h":96.38,"l":96.11,"n":41,"o":96.38,"t":"2026-09-24T19:15:00Z","v":1152,"vw":96.197736},{"c":96.285,"h":96.285,"l":96.15,"n":91,"o":96.23,"t":"2026-09-24T19:30:00Z","v":3321,"vw":96.196111},{"c":96.48,"h":96.55,"l":96.13,"n":480,"o":96.18,"t":"2026-09-24T19:45:00Z","v":11348,"vw":96.362611},{"c":96.425,"h":96.425,"l":96.425,"n":9,"o":96.425,"t":"2026-09-24T20:00:00Z","v":7221,"vw":96.425},{"c":96.33,"h":97.42,"l":96.29,"n":48,"o":97.42,"t":"2026-09-25T13:30:00Z","v":2273,"vw":96.474131},{"c":96.515,"h":96.515,"l":96.2,"n":10,"o":96.45,"t":"2026-09-25T13:45:00Z","v":605,"vw":96.413},{"c":96.24,"h":96.24,"l":96.15,"n":19,"o":96.15,"t":"2026-09-25T14:00:00Z","v":599,"vw":96.195},{"c":95.8,"h":96.1,"l":95.8,"n":23,"o":95.91,"t":"2026-09-25T14:15:00Z","v":1401,"vw":95.912857},{"c":95.58,"h":95.58,"l":95.58,"n":16,"o":95.58,"t":"2026-09-25T14:30:00Z","v":491,"vw":95.58},{"c":95.755,"h":95.9,"l":95.755,"n":8,"o":95.9,"t":"2026-09-25T14:45:00Z","v":260,"vw":95.8275},{"c":96.05,"h":96.05,"l":96.05,"n":3,"o":96.05,"t":"2026-09-25T15:00:00Z","v":114,"vw":96.05},{"c":95.9,"h":95.9,"l":95.9,"n":3,"o":95.9,"t":"2026-09-25T15:15:00Z","v":149,"vw":95.9},{"c":95.97,"h":96.06,"l":95.97,"n":13,"o":96.06,"t":"2026-09-25T15:30:00Z","v":224,"vw":96.015},{"c":95.88,"h":95.88,"l":95.72,"n":30,"o":95.72,"t":"2026-09-25T15:45:00Z","v":544,"vw":95.826667},{"c":96.205,"h":96.4225,"l":96.035,"n":42,"o":96.035,"t":"2026-09-25T16:00:00Z","v":995,"vw":96.202083},{"c":96.27,"h":96.27,"l":96.12,"n":15,"o":96.12,"t":"2026-09-25T16:15:00Z","v":1863,"vw":96.260942},{"c":95.89,"h":96.085,"l":95.89,"n":34,"o":96.085,"t":"2026-09-25T16:30:00Z","v":803,"vw":95.963333},{"c":96.32,"h":96.32,"l":96.32,"n":7,"o":96.32,"t":"2026-09-25T16:45:00Z","v":219,"vw":96.32},{"c":96.325,"h":96.325,"l":96.325,"n":2,"o":96.325,"t":"2026-09-25T17:00:00Z","v":101,"vw":96.325},{"c":96.44,"h":96.46,"l":96.43,"n":37,"o":96.43,"t":"2026-09-25T17:15:00Z","v":670,"vw":96.448},{"c":96.38,"h":96.38,"l":96.38,"n":3,"o":96.38,"t":"2026-09-25T17:30:00Z","v":102,"vw":96.38},{"c":96.21,"h":96.21,"l":96.21,"n":17,"o":96.21,"t":"2026-09-25T18:00:00Z","v":359,"vw":96.21},{"c":95.95,"h":95.95,"l":95.95,"n":13,"o":95.95,"t":"2026-09-25T18:30:00Z","v":331,"vw":95.95},{"c":96.185,"h":96.185,"l":95.88,"n":25,"o":96,"t":"2026-09-25T18:45:00Z","v":898,"vw":96.061905},{"c":96.31,"h":96.31,"l":96.115,"n":20,"o":96.28,"t":"2026-09-25T19:00:00Z","v":2222,"vw":96.275203},{"c":96.19,"h":96.39,"l":96.17,"n":41,"o":96.37,"t":"2026-09-25T19:15:00Z","v":1213,"vw":96.25},{"c":96.25,"h":96.25,"l":96.2375,"n":32,"o":96.2375,"t":"2026-09-25T19:30:00Z","v":555,"vw":96.243333},{"c":96.24,"h":96.71,"l":96.18,"n":334,"o":96.49,"t":"2026-09-25T19:45:00Z","v":7667,"vw":96.355386},{"c":96.32,"h":96.32,"l":96.32,"n":9,"o":96.32,"t":"2026-09-25T20:00:00Z","v":5755,"vw":96.32},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-09-25T20:30:00Z","v":164,"vw":96.32},{"c":97.03,"h":97.22,"l":96.15,"n":38,"o":96.32,"t":"2026-09-28T13:30:00Z","v":2201,"vw":96.517542},{"c":97.88,"h":97.98,"l":97.44,"n":35,"o":97.98,"t":"2026-09-28T13:45:00Z","v":1181,"vw":97.622},{"c":97.38,"h":97.55,"l":97.38,"n":23,"o":97.55,"t":"2026-09-28T14:00:00Z","v":841,"vw":97.438111},{"c":97.9,"h":97.9,"l":97.74,"n":46,"o":97.8699,"t":"2026-09-28T14:15:00Z","v":1367,"vw":97.816304},{"c":98.05,"h":98.175,"l":97.64,"n":75,"o":97.86,"t":"2026-09-28T14:30:00Z","v":3346,"vw":97.9485},{"c":98.11,"h":98.11,"l":97.825,"n":52,"o":98.02,"t":"2026-09-28T14:45:00Z","v":1449,"vw":97.981096},{"c":97.33,"h":97.76,"l":97.33,"n":59,"o":97.7,"t":"2026-09-28T15:00:00Z","v":2310,"vw":97.660714},{"c":97.42,"h":97.49,"l":97.21,"n":106,"o":97.34,"t":"2026-09-28T15:15:00Z","v":3664,"vw":97.3398},{"c":97.84,"h":97.9,"l":97.07,"n":127,"o":97.48,"t":"2026-09-28T15:30:00Z","v":3793,"vw":97.496057},{"c":97.78,"h":97.85,"l":97.47,"n":29,"o":97.85,"t":"2026-09-28T15:45:00Z","v":528,"vw":97.7},{"c":97.56,"h":97.78,"l":97.41,"n":19,"o":97.78,"t":"2026-09-28T16:00:00Z","v":695,"vw":97.541667},{"c":98.2399,"h":98.2399,"l":97.54,"n":102,"o":97.54,"t":"2026-09-28T16:15:00Z","v":4255,"vw":97.904943},{"c":97.69,"h":98.085,"l":97.57,"n":67,"o":98.085,"t":"2026-09-28T16:30:00Z","v":1928,"vw":97.79},{"c":97.77,"h":97.77,"l":97.54,"n":36,"o":97.55,"t":"2026-09-28T16:45:00Z","v":1336,"vw":97.582857},{"c":98.19,"h":98.35,"l":97.35,"n":107,"o":97.45,"t":"2026-09-28T17:00:00Z","v":4309,"vw":97.925913},{"c":97.99,"h":98.2,"l":97.87,"n":53,"o":97.98,"t":"2026-09-28T17:15:00Z","v":2266,"vw":97.970357},{"c":97.18,"h":97.56,"l":97.1,"n":48,"o":97.385,"t":"2026-09-28T17:30:00Z","v":2961,"vw":97.32199},{"c":97.69,"h":97.76,"l":97.26,"n":60,"o":97.29,"t":"2026-09-28T17:45:00Z","v":3443,"vw":97.478057},{"c":97.82,"h":97.82,"l":97.7,"n":41,"o":97.74,"t":"2026-09-28T18:00:00Z","v":670,"vw":97.76},{"c":97.54,"h":97.85,"l":97.54,"n":100,"o":97.85,"t":"2026-09-28T18:15:00Z","v":3775,"vw":97.625912},{"c":97.4,"h":97.6,"l":97.23,"n":104,"o":97.6,"t":"2026-09-28T18:30:00Z","v":3771,"vw":97.441667},{"c":97.5,"h":97.57,"l":97.365,"n":20,"o":97.57,"t":"2026-09-28T18:45:00Z","v":453,"vw":97.465592},{"c":97.55,"h":97.55,"l":97.2,"n":56,"o":97.52,"t":"2026-09-28T19:00:00Z","v":1916,"vw":97.348867},{"c":97.32,"h":97.5,"l":97.15,"n":85,"o":97.5,"t":"2026-09-28T19:15:00Z","v":2772,"vw":97.315774},{"c":97.24,"h":97.375,"l":97.08,"n":104,"o":97.24,"t":"2026-09-28T19:30:00Z","v":3633,"vw":97.233824},{"c":97.08,"h":97.37,"l":96.94,"n":601,"o":97.155,"t":"2026-09-28T19:45:00Z","v":17976,"vw":97.108555},{"c":97.07,"h":97.07,"l":97.07,"n":10,"o":97.07,"t":"2026-09-28T20:00:00Z","v":52221,"vw":97.07},{"c":97.07,"h":97.07,"l":97.07,"n":1,"o":97.07,"t":"2026-09-28T20:30:00Z","v":505,"vw":97.07},{"c":97.095,"h":97.85,"l":97,"n":45,"o":97.85,"t":"2026-09-29T13:30:00Z","v":1408,"vw":97.422638},{"c":97.125,"h":97.125,"l":97.105,"n":18,"o":97.105,"t":"2026-09-29T13:45:00Z","v":819,"vw":97.117264},{"c":97.104,"h":97.15,"l":95.92,"n":325,"o":96.24,"t":"2026-09-29T14:15:00Z","v":27814,"vw":96.590446},{"c":96.97,"h":97.27,"l":96.82,"n":790,"o":97.15,"t":"2026-09-29T14:30:00Z","v":51427,"vw":97.04519},{"c":96.84,"h":97.05,"l":96.81,"n":117,"o":97.01,"t":"2026-09-29T14:45:00Z","v":4996,"vw":96.924211},{"c":97.27,"h":97.27,"l":97.02,"n":23,"o":97.02,"t":"2026-09-29T15:00:00Z","v":963,"vw":97.160714},{"c":97.12,"h":97.12,"l":97.08,"n":23,"o":97.08,"t":"2026-09-29T15:15:00Z","v":545,"vw":97.093333},{"c":96.63,"h":96.97,"l":96.63,"n":27,"o":96.97,"t":"2026-09-29T15:30:00Z","v":717,"vw":96.813513},{"c":96.72,"h":96.72,"l":96.72,"n":10,"o":96.72,"t":"2026-09-29T15:45:00Z","v":341,"vw":96.72},{"c":96.7289,"h":96.87,"l":96.6225,"n":14,"o":96.6225,"t":"2026-09-29T16:00:00Z","v":1448,"vw":96.727646},{"c":97.07,"h":97.07,"l":96.87,"n":39,"o":96.87,"t":"2026-09-29T16:15:00Z","v":1263,"vw":96.968571},{"c":96.45,"h":96.56,"l":96.45,"n":5,"o":96.56,"t":"2026-09-29T16:30:00Z","v":268,"vw":96.505},{"c":96.47,"h":96.53,"l":96.37,"n":15,"o":96.37,"t":"2026-09-29T16:45:00Z","v":508,"vw":96.456667},{"c":96.865,"h":97.01,"l":96.545,"n":40,"o":96.545,"t":"2026-09-29T17:00:00Z","v":2122,"vw":96.845},{"c":96.97,"h":97.07,"l":96.97,"n":27,"o":97.07,"t":"2026-09-29T17:15:00Z","v":462,"vw":97.033636},{"c":96.94,"h":96.97,"l":96.78,"n":38,"o":96.97,"t":"2026-09-29T17:30:00Z","v":1186,"vw":96.872913},{"c":96.87,"h":96.87,"l":96.87,"n":10,"o":96.87,"t":"2026-09-29T17:45:00Z","v":280,"vw":96.87},{"c":96.64,"h":97.04,"l":96.62,"n":39,"o":97.02,"t":"2026-09-29T18:00:00Z","v":2084,"vw":96.772857},{"c":96.605,"h":96.675,"l":96.605,"n":20,"o":96.675,"t":"2026-09-29T18:15:00Z","v":376,"vw":96.64},{"c":96.77,"h":96.84,"l":96.46,"n":77,"o":96.63,"t":"2026-09-29T18:30:00Z","v":2802,"vw":96.655031},{"c":96.71,"h":96.95,"l":96.7,"n":86,"o":96.7,"t":"2026-09-29T18:45:00Z","v":2467,"vw":96.81621},{"c":96.88,"h":96.88,"l":96.71,"n":30,"o":96.71,"t":"2026-09-29T19:00:00Z","v":657,"vw":96.776028},{"c":97.09,"h":97.12,"l":96.805,"n":69,"o":96.805,"t":"2026-09-29T19:15:00Z","v":1882,"vw":97.0255},{"c":96.97,"h":97.075,"l":96.78,"n":126,"o":97.075,"t":"2026-09-29T19:30:00Z","v":3445,"vw":96.92858},{"c":96.5,"h":96.97,"l":96.42,"n":488,"o":96.915,"t":"2026-09-29T19:45:00Z","v":10097,"vw":96.674659},{"c":96.58,"h":96.58,"l":96.58,"n":9,"o":96.58,"t":"2026-09-29T20:00:00Z","v":8206,"vw":96.58},{"c":96.58,"h":96.58,"l":96.58,"n":1,"o":96.58,"t":"2026-09-29T20:30:00Z","v":896,"vw":96.58},{"c":96.6,"h":96.6,"l":96.6,"n":7,"o":96.6,"t":"2026-09-30T08:30:00Z","v":1001,"vw":96.6},{"c":96.6,"h":96.6,"l":96.6,"n":2,"o":96.6,"t":"2026-09-30T08:45:00Z","v":1000,"vw":96.6},{"c":97.09,"h":97.09,"l":96.85,"n":126,"o":96.85,"t":"2026-09-30T12:30:00Z","v":913,"vw":96.978509},{"c":96.9,"h":97.64,"l":95.92,"n":608,"o":96.82,"t":"2026-09-30T13:30:00Z","v":45737,"vw":97.371092},{"c":97.31,"h":97.63,"l":96.82,"n":266,"o":96.82,"t":"2026-09-30T13:45:00Z","v":21245,"vw":97.502089},{"c":97.95,"h":97.95,"l":97.44,"n":79,"o":97.5,"t":"2026-09-30T14:00:00Z","v":4378,"vw":97.526052},{"c":97,"h":97.74,"l":97,"n":85,"o":97.74,"t":"2026-09-30T14:15:00Z","v":2850,"vw":97.370263},{"c":97.09,"h":97.09,"l":97.09,"n":3,"o":97.09,"t":"2026-09-30T14:30:00Z","v":205,"vw":97.09},{"c":97.8275,"h":97.93,"l":97.07,"n":243,"o":97.07,"t":"2026-09-30T14:45:00Z","v":19814,"vw":97.71388},{"c":97.68,"h":97.99,"l":97.68,"n":156,"o":97.8,"t":"2026-09-30T15:00:00Z","v":7834,"vw":97.809713},{"c":97.69,"h":97.69,"l":97.69,"n":6,"o":97.69,"t":"2026-09-30T15:15:00Z","v":109,"vw":97.69},{"c":97.14,"h":97.58,"l":97.12,"n":67,"o":97.53,"t":"2026-09-30T15:30:00Z","v":3157,"vw":97.369341},{"c":97.15,"h":97.3775,"l":97.15,"n":77,"o":97.2,"t":"2026-09-30T15:45:00Z","v":1777,"vw":97.2075},{"c":97.385,"h":97.385,"l":97.225,"n":67,"o":97.225,"t":"2026-09-30T16:00:00Z","v":1020,"vw":97.278333},{"c":97.035,"h":97.3,"l":97.035,"n":35,"o":97.28,"t":"2026-09-30T16:15:00Z","v":983,"vw":97.19},{"c":97.045,"h":97.045,"l":97.03,"n":21,"o":97.03,"t":"2026-09-30T16:30:00Z","v":407,"vw":97.035},{"c":96.615,"h":96.87,"l":96.455,"n":76,"o":96.87,"t":"2026-09-30T16:45:00Z","v":2698,"vw":96.660353},{"c":96.4999,"h":96.605,"l":96.215,"n":72,"o":96.605,"t":"2026-09-30T17:00:00Z","v":4857,"vw":96.401021},{"c":95.375,"h":96.265,"l":95.37,"n":110,"o":96.265,"t":"2026-09-30T17:15:00Z","v":2519,"vw":95.798179},{"c":95.66,"h":96.1799,"l":95.385,"n":109,"o":95.385,"t":"2026-09-30T17:30:00Z","v":3366,"vw":95.677715},{"c":95.75,"h":95.85,"l":95.67,"n":55,"o":95.67,"t":"2026-09-30T17:45:00Z","v":1647,"vw":95.730343},{"c":95.34,"h":95.68,"l":95.14,"n":59,"o":95.68,"t":"2026-09-30T18:00:00Z","v":1944,"vw":95.46192},{"c":94.965,"h":95.07,"l":94.95,"n":67,"o":95.07,"t":"2026-09-30T18:15:00Z","v":2517,"vw":94.993848},{"c":95.07,"h":95.07,"l":94.895,"n":47,"o":94.895,"t":"2026-09-30T18:30:00Z","v":1388,"vw":95.013434},{"c":95.52,"h":95.52,"l":94.83,"n":102,"o":94.86,"t":"2026-09-30T18:45:00Z","v":2455,"vw":95.127727},{"c":95.22,"h":95.415,"l":95.165,"n":78,"o":95.415,"t":"2026-09-30T19:00:00Z","v":2315,"vw":95.292204},{"c":95.395,"h":95.445,"l":95.19,"n":71,"o":95.19,"t":"2026-09-30T19:15:00Z","v":1548,"vw":95.3275},{"c":95.37,"h":95.6,"l":95.085,"n":164,"o":95.41,"t":"2026-09-30T19:30:00Z","v":7429,"vw":95.296446},{"c":95.02,"h":95.32,"l":94.59,"n":690,"o":95.32,"t":"2026-09-30T19:45:00Z","v":23689,"vw":94.915031},{"c":94.64,"h":94.925,"l":94.64,"n":16,"o":94.925,"t":"2026-09-30T20:00:00Z","v":18746,"vw":94.641731},{"c":94.64,"h":94.64,"l":94.64,"n":2,"o":94.64,"t":"2026-10-01T08:15:00Z","v":200,"vw":94.64},{"c":95.29,"h":96.145,"l":94.29,"n":646,"o":94.29,"t":"2026-10-01T13:30:00Z","v":52180,"vw":95.592053},{"c":94.42,"h":95.68,"l":94.42,"n":30,"o":95.68,"t":"2026-10-01T13:45:00Z","v":1132,"vw":95.166667},{"c":93.78,"h":94.05,"l":93.78,"n":18,"o":94.05,"t":"2026-10-01T14:00:00Z","v":763,"vw":93.938333},{"c":93.82,"h":94.25,"l":93.82,"n":25,"o":94.25,"t":"2026-10-01T14:15:00Z","v":843,"vw":94.04875},{"c":93.91,"h":94.37,"l":93.82,"n":90,"o":94.025,"t":"2026-10-01T14:45:00Z","v":4222,"vw":94.016662},{"c":93.55,"h":93.84,"l":93.52,"n":53,"o":93.82,"t":"2026-10-01T15:00:00Z","v":2122,"vw":93.6544},{"c":93.355,"h":93.37,"l":93.14,"n":90,"o":93.31,"t":"2026-10-01T15:15:00Z","v":4063,"vw":93.335503},{"c":93.82,"h":93.82,"l":93.365,"n":52,"o":93.365,"t":"2026-10-01T15:30:00Z","v":1613,"vw":93.651429},{"c":93.885,"h":93.885,"l":93.83,"n":51,"o":93.83,"t":"2026-10-01T15:45:00Z","v":1935,"vw":93.8475},{"c":93.52,"h":94.105,"l":93.52,"n":38,"o":94.07,"t":"2026-10-01T16:00:00Z","v":1410,"vw":93.85624},{"c":93.51,"h":93.51,"l":93.51,"n":17,"o":93.51,"t":"2026-10-01T16:15:00Z","v":382,"vw":93.51},{"c":94.1,"h":94.1,"l":93.9475,"n":17,"o":94.06,"t":"2026-10-01T16:30:00Z","v":726,"vw":94.0455},{"c":93.57,"h":93.82,"l":93.57,"n":43,"o":93.82,"t":"2026-10-01T16:45:00Z","v":2085,"vw":93.722708},{"c":93.825,"h":94.08,"l":93.71,"n":29,"o":93.71,"t":"2026-10-01T17:00:00Z","v":983,"vw":93.858898},{"c":93.6,"h":93.835,"l":93.6,"n":13,"o":93.835,"t":"2026-10-01T17:15:00Z","v":556,"vw":93.756667},{"c":93.37,"h":93.68,"l":93.37,"n":42,"o":93.48,"t":"2026-10-01T17:30:00Z","v":1559,"vw":93.483062},{"c":92.58,"h":93.4,"l":92.24,"n":151,"o":93.4,"t":"2026-10-01T17:45:00Z","v":6278,"vw":92.667398},{"c":92.59,"h":92.63,"l":92.57,"n":46,"o":92.63,"t":"2026-10-01T18:00:00Z","v":2480,"vw":92.594048},{"c":93.02,"h":93.03,"l":92.67,"n":71,"o":92.67,"t":"2026-10-01T18:15:00Z","v":2624,"vw":92.841154},{"c":93.52,"h":93.52,"l":93.07,"n":65,"o":93.07,"t":"2026-10-01T18:30:00Z","v":1470,"vw":93.3031},{"c":93.61,"h":93.62,"l":93.385,"n":18,"o":93.42,"t":"2026-10-01T18:45:00Z","v":1309,"vw":93.538045},{"c":94.02,"h":94.02,"l":93.4,"n":58,"o":93.4,"t":"2026-10-01T19:00:00Z","v":1297,"vw":93.77},{"c":93.355,"h":94.21,"l":93.355,"n":73,"o":93.98,"t":"2026-10-01T19:15:00Z","v":3986,"vw":93.682528},{"c":93.61,"h":93.64,"l":93.4,"n":60,"o":93.49,"t":"2026-10-01T19:30:00Z","v":1410,"vw":93.482007},{"c":93.56,"h":94.08,"l":93.54,"n":707,"o":93.76,"t":"2026-10-01T19:45:00Z","v":18324,"vw":93.789747},{"c":93.61,"h":93.61,"l":93.61,"n":13,"o":93.61,"t":"2026-10-01T20:00:00Z","v":15304,"vw":93.61},{"c":95.01,"h":95.01,"l":94.47,"n":12,"o":94.47,"t":"2026-10-02T13:30:00Z","v":775,"vw":94.640347},{"c":94.65,"h":95.55,"l":94.425,"n":69,"o":95.12,"t":"2026-10-02T13:45:00Z","v":2997,"vw":94.934577},{"c":94.93,"h":95.055,"l":94.74,"n":51,"o":94.74,"t":"2026-10-02T14:00:00Z","v":2517,"vw":94.866534},{"c":95.25,"h":95.25,"l":94.74,"n":11,"o":94.76,"t":"2026-10-02T14:15:00Z","v":802,"vw":95.087143},{"c":96.01,"h":96.01,"l":95.37,"n":80,"o":95.45,"t":"2026-10-02T14:30:00Z","v":5594,"vw":95.652267},{"c":95.04,"h":95.73,"l":95.04,"n":152,"o":95.65,"t":"2026-10-02T14:45:00Z","v":10094,"vw":95.489932},{"c":95.08,"h":95.15,"l":94.77,"n":247,"o":95.09,"t":"2026-10-02T15:00:00Z","v":13752,"vw":95.030555},{"c":95.01,"h":95.01,"l":94.74,"n":47,"o":94.74,"t":"2026-10-02T15:15:00Z","v":2233,"vw":94.88486},{"c":95.09,"h":95.1,"l":95.02,"n":42,"o":95.1,"t":"2026-10-02T15:30:00Z","v":2474,"vw":95.0835},{"c":95.21,"h":95.23,"l":95.05,"n":80,"o":95.19,"t":"2026-10-02T15:45:00Z","v":4408,"vw":95.19734},{"c":95.45,"h":95.45,"l":95.21,"n":44,"o":95.21,"t":"2026-10-02T16:00:00Z","v":2815,"vw":95.320495},{"c":95.16,"h":95.51,"l":95.16,"n":38,"o":95.51,"t":"2026-10-02T16:15:00Z","v":2383,"vw":95.487185},{"c":95.3,"h":95.3,"l":95.225,"n":13,"o":95.225,"t":"2026-10-02T16:30:00Z","v":836,"vw":95.235714},{"c":95.7799,"h":95.7799,"l":95.55,"n":21,"o":95.585,"t":"2026-10-02T16:45:00Z","v":1985,"vw":95.754123},{"c":95.905,"h":95.905,"l":95.905,"n":2,"o":95.905,"t":"2026-10-02T17:15:00Z","v":102,"vw":95.905},{"c":96.06,"h":96.06,"l":96.06,"n":7,"o":96.06,"t":"2026-10-02T17:30:00Z","v":234,"vw":96.06},{"c":96.22,"h":96.22,"l":96.22,"n":7,"o":96.22,"t":"2026-10-02T17:45:00Z","v":197,"vw":96.22},{"c":95.67,"h":95.94,"l":95.67,"n":56,"o":95.93,"t":"2026-10-02T18:00:00Z","v":1691,"vw":95.841429},{"c":94.97,"h":95.63,"l":94.97,"n":53,"o":95.63,"t":"2026-10-02T18:15:00Z","v":1951,"vw":95.281364},{"c":95.48,"h":95.48,"l":95.17,"n":68,"o":95.17,"t":"2026-10-02T18:30:00Z","v":2253,"vw":95.344545},{"c":95.485,"h":95.63,"l":95.485,"n":43,"o":95.59,"t":"2026-10-02T18:45:00Z","v":1925,"vw":95.539948},{"c":95.63,"h":95.63,"l":95.49,"n":23,"o":95.63,"t":"2026-10-02T19:00:00Z","v":730,"vw":95.578},{"c":95.79,"h":95.79,"l":95.79,"n":12,"o":95.79,"t":"2026-10-02T19:15:00Z","v":278,"vw":95.79},{"c":95.5,"h":95.88,"l":95.5,"n":112,"o":95.7,"t":"2026-10-02T19:30:00Z","v":2947,"vw":95.669429},{"c":95.75,"h":95.85,"l":95.62,"n":561,"o":95.63,"t":"2026-10-02T19:45:00Z","v":17534,"vw":95.740356},{"c":95.72,"h":95.72,"l":95.72,"n":10,"o":95.72,"t":"2026-10-02T20:00:00Z","v":10445,"vw":95.72},{"c":95.5,"h":95.5,"l":95.5,"n":19,"o":95.5,"t":"2026-10-05T13:30:00Z","v":293,"vw":95.5},{"c":95.45,"h":95.45,"l":95.07,"n":27,"o":95.115,"t":"2026-10-05T13:45:00Z","v":964,"vw":95.121703},{"c":97.34,"h":97.34,"l":95.93,"n":52,"o":96.15,"t":"2026-10-05T14:00:00Z","v":2145,"vw":96.55038},{"c":97.24,"h":97.24,"l":96.84,"n":8,"o":96.84,"t":"2026-10-05T14:15:00Z","v":462,"vw":97.04},{"c":96.82,"h":97.17,"l":96.79,"n":19,"o":97.17,"t":"2026-10-05T14:30:00Z","v":640,"vw":96.926667},{"c":96.79,"h":96.79,"l":96.58,"n":34,"o":96.67,"t":"2026-10-05T14:45:00Z","v":1473,"vw":96.674059},{"c":96.48,"h":96.49,"l":96.48,"n":22,"o":96.49,"t":"2026-10-05T15:00:00Z","v":952,"vw":96.483333},{"c":96.73,"h":96.85,"l":96.54,"n":41,"o":96.54,"t":"2026-10-05T15:15:00Z","v":1507,"vw":96.765575},{"c":96.6,"h":96.6,"l":96.6,"n":6,"o":96.6,"t":"2026-10-05T15:45:00Z","v":108,"vw":96.6},{"c":97.23,"h":97.6,"l":97.1467,"n":55,"o":97.1467,"t":"2026-10-05T16:30:00Z","v":2416,"vw":97.301165},{"c":96.9801,"h":97.25,"l":96.9801,"n":40,"o":97.14,"t":"2026-10-05T16:45:00Z","v":1597,"vw":97.024937},{"c":97.37,"h":97.37,"l":97.34,"n":30,"o":97.34,"t":"2026-10-05T17:00:00Z","v":1057,"vw":97.355},{"c":97.135,"h":97.33,"l":97.08,"n":138,"o":97.31,"t":"2026-10-05T17:15:00Z","v":5803,"vw":97.198077},{"c":97.3,"h":97.4,"l":97.3,"n":84,"o":97.33,"t":"2026-10-05T17:30:00Z","v":3016,"vw":97.342108},{"c":97.37,"h":97.53,"l":97.2,"n":352,"o":97.24,"t":"2026-10-05T17:45:00Z","v":22386,"vw":97.358446},{"c":97.265,"h":97.53,"l":97.2,"n":136,"o":97.41,"t":"2026-10-05T18:00:00Z","v":7106,"vw":97.337868},{"c":97.12,"h":97.27,"l":97.04,"n":58,"o":97.27,"t":"2026-10-05T18:15:00Z","v":2068,"vw":97.118334},{"c":96.82,"h":97.13,"l":96.82,"n":62,"o":96.96,"t":"2026-10-05T18:30:00Z","v":1962,"vw":96.989},{"c":96.57,"h":96.81,"l":96.57,"n":48,"o":96.81,"t":"2026-10-05T18:45:00Z","v":1278,"vw":96.742857},{"c":96.55,"h":96.55,"l":96.55,"n":20,"o":96.55,"t":"2026-10-05T19:00:00Z","v":483,"vw":96.55},{"c":96.45,"h":96.645,"l":96.385,"n":40,"o":96.645,"t":"2026-10-05T19:30:00Z","v":1482,"vw":96.529375},{"c":96.27,"h":96.5,"l":96.2,"n":536,"o":96.5,"t":"2026-10-05T19:45:00Z","v":12294,"vw":96.316201},{"c":96.17,"h":96.17,"l":96.17,"n":15,"o":96.17,"t":"2026-10-05T20:00:00Z","v":25352,"vw":96.17},{"c":95.8,"h":96.17,"l":95.8,"n":27,"o":96.17,"t":"2026-10-06T09:00:00Z","v":604,"vw":95.990722},{"c":96.85,"h":97.11,"l":96.17,"n":367,"o":96.94,"t":"2026-10-06T13:30:00Z","v":11785,"vw":96.925768},{"c":97.83,"h":97.99,"l":97.3,"n":380,"o":97.3,"t":"2026-10-06T13:45:00Z","v":36270,"vw":97.612381},{"c":97.69,"h":98.24,"l":97.55,"n":106,"o":98,"t":"2026-10-06T14:00:00Z","v":3982,"vw":97.954},{"c":97.68,"h":97.74,"l":97.35,"n":188,"o":97.55,"t":"2026-10-06T14:15:00Z","v":20562,"vw":97.496579},{"c":97.41,"h":97.74,"l":97.36,"n":39,"o":97.6425,"t":"2026-10-06T14:30:00Z","v":2379,"vw":97.541663},{"c":97.49,"h":97.74,"l":97.35,"n":304,"o":97.51,"t":"2026-10-06T14:45:00Z","v":26037,"vw":97.519678},{"c":97.23,"h":97.51,"l":97.23,"n":56,"o":97.47,"t":"2026-10-06T15:00:00Z","v":1980,"vw":97.424657},{"c":97.285,"h":97.285,"l":97.22,"n":8,"o":97.22,"t":"2026-10-06T15:15:00Z","v":793,"vw":97.273987},{"c":97.44,"h":97.47,"l":97.355,"n":50,"o":97.44,"t":"2026-10-06T15:30:00Z","v":2728,"vw":97.394166},{"c":97.325,"h":97.325,"l":97.325,"n":13,"o":97.325,"t":"2026-10-06T15:45:00Z","v":510,"vw":97.325},{"c":97.35,"h":97.47,"l":97.31,"n":47,"o":97.47,"t":"2026-10-06T16:00:00Z","v":1703,"vw":97.361948},{"c":97.1,"h":97.51,"l":97.05,"n":119,"o":97.33,"t":"2026-10-06T16:15:00Z","v":10729,"vw":97.390156},{"c":97.29,"h":97.39,"l":97.07,"n":49,"o":97.07,"t":"2026-10-06T16:30:00Z","v":2252,"vw":97.208572},{"c":97.08,"h":97.08,"l":97.08,"n":2,"o":97.08,"t":"2026-10-06T16:45:00Z","v":101,"vw":97.08},{"c":97.11,"h":97.11,"l":96.855,"n":18,"o":96.855,"t":"2026-10-06T17:00:00Z","v":330,"vw":96.9825},{"c":97.02,"h":97.02,"l":97.02,"n":1,"o":97.02,"t":"2026-10-06T17:15:00Z","v":499,"vw":97.02},{"c":97.4799,"h":97.4799,"l":97.175,"n":97,"o":97.3,"t":"2026-10-06T17:30:00Z","v":6164,"vw":97.319583},{"c":96.55,"h":97.06,"l":96.55,"n":40,"o":97.06,"t":"2026-10-06T17:45:00Z","v":1847,"vw":96.898182},{"c":96.22,"h":96.22,"l":96.15,"n":33,"o":96.15,"t":"2026-10-06T18:00:00Z","v":669,"vw":96.185},{"c":96.27,"h":96.27,"l":96.2,"n":49,"o":96.24,"t":"2026-10-06T18:15:00Z","v":1671,"vw":96.2325},{"c":96.42,"h":96.425,"l":96.355,"n":21,"o":96.355,"t":"2026-10-06T18:45:00Z","v":1425,"vw":96.398564},{"c":96.2,"h":96.385,"l":96.2,"n":41,"o":96.385,"t":"2026-10-06T19:00:00Z","v":831,"vw":96.315},{"c":96.1,"h":96.27,"l":96.1,"n":51,"o":96.19,"t":"2026-10-06T19:15:00Z","v":1708,"vw":96.18},{"c":96.18,"h":96.41,"l":96.06,"n":49,"o":96.06,"t":"2026-10-06T19:30:00Z","v":1400,"vw":96.247857},{"c":96.35,"h":96.35,"l":95.96,"n":649,"o":96.135,"t":"2026-10-06T19:45:00Z","v":17017,"vw":96.18705},{"c":96.25,"h":96.25,"l":96.25,"n":16,"o":96.25,"t":"2026-10-06T20:00:00Z","v":77841,"vw":96.25},{"c":96.25,"h":96.25,"l":96.25,"n":8,"o":96.25,"t":"2026-10-07T08:00:00Z","v":406,"vw":96.25},{"c":95.42,"h":95.85,"l":94.855,"n":45,"o":95.19,"t":"2026-10-07T13:30:00Z","v":2794,"vw":95.261151},{"c":94.8975,"h":95.5,"l":94.8975,"n":98,"o":95.5,"t":"2026-10-07T13:45:00Z","v":4530,"vw":95.173217},{"c":94.26,"h":94.925,"l":94.23,"n":43,"o":94.925,"t":"2026-10-07T14:00:00Z","v":2107,"vw":94.560341},{"c":94.45,"h":94.67,"l":94.32,"n":66,"o":94.395,"t":"2026-10-07T14:15:00Z","v":2907,"vw":94.415956},{"c":94.02,"h":94.43,"l":94.02,"n":29,"o":94.32,"t":"2026-10-07T14:30:00Z","v":1524,"vw":94.281974},{"c":94.3,"h":94.3,"l":93.97,"n":70,"o":94.02,"t":"2026-10-07T14:45:00Z","v":2435,"vw":94.106765},{"c":94.3,"h":94.365,"l":94.27,"n":22,"o":94.365,"t":"2026-10-07T15:00:00Z","v":616,"vw":94.297},{"c":94.54,"h":94.87,"l":94.35,"n":112,"o":94.44,"t":"2026-10-07T15:30:00Z","v":8378,"vw":94.583345},{"c":94.32,"h":94.595,"l":94.32,"n":32,"o":94.595,"t":"2026-10-07T15:45:00Z","v":1002,"vw":94.489615},{"c":94.61,"h":94.61,"l":94.34,"n":81,"o":94.46,"t":"2026-10-07T16:00:00Z","v":4187,"vw":94.461816},{"c":94.945,"h":95.03,"l":94.92,"n":46,"o":95.03,"t":"2026-10-07T16:15:00Z","v":1412,"vw":94.969},{"c":94.97,"h":94.97,"l":94.7001,"n":21,"o":94.7001,"t":"2026-10-07T16:30:00Z","v":528,"vw":94.790067},{"c":94.89,"h":95.16,"l":94.8,"n":98,"o":95.12,"t":"2026-10-07T16:45:00Z","v":4381,"vw":94.969423},{"c":95.21,"h":95.21,"l":94.82,"n":93,"o":95.12,"t":"2026-10-07T17:00:00Z","v":3760,"vw":95.055062},{"c":94.97,"h":95.205,"l":94.97,"n":32,"o":95.205,"t":"2026-10-07T17:15:00Z","v":1918,"vw":95.079119},{"c":94.92,"h":94.92,"l":94.8,"n":22,"o":94.88,"t":"2026-10-07T17:30:00Z","v":544,"vw":94.868529},{"c":94.84,"h":94.85,"l":94.84,"n":40,"o":94.85,"t":"2026-10-07T17:45:00Z","v":1388,"vw":94.844},{"c":94.73,"h":94.77,"l":94.73,"n":15,"o":94.77,"t":"2026-10-07T18:00:00Z","v":691,"vw":94.74125},{"c":94.8,"h":94.955,"l":94.8,"n":41,"o":94.955,"t":"2026-10-07T18:15:00Z","v":1217,"vw":94.91827},{"c":94.91,"h":94.945,"l":94.71,"n":75,"o":94.945,"t":"2026-10-07T18:30:00Z","v":1813,"vw":94.843117},{"c":94.99,"h":94.99,"l":94.835,"n":63,"o":94.835,"t":"2026-10-07T18:45:00Z","v":1511,"vw":94.875},{"c":94.74,"h":94.97,"l":94.74,"n":67,"o":94.97,"t":"2026-10-07T19:00:00Z","v":2186,"vw":94.852},{"c":94.84,"h":94.84,"l":94.61,"n":83,"o":94.61,"t":"2026-10-07T19:15:00Z","v":2131,"vw":94.698},{"c":95.075,"h":95.075,"l":94.83,"n":107,"o":94.89,"t":"2026-10-07T19:30:00Z","v":2560,"vw":94.925131},{"c":94.71,"h":95,"l":94.58,"n":779,"o":94.98,"t":"2026-10-07T19:45:00Z","v":25391,"vw":94.799503},{"c":94.69,"h":94.69,"l":94.69,"n":7,"o":94.69,"t":"2026-10-07T20:00:00Z","v":55249,"vw":94.69},{"c":94.69,"h":94.69,"l":94.69,"n":10,"o":94.69,"t":"2026-10-08T08:30:00Z","v":208,"vw":94.69},{"c":94.62,"h":94.8,"l":94.17,"n":86,"o":94.69,"t":"2026-10-08T13:30:00Z","v":1934,"vw":94.551739},{"c":95.025,"h":95.025,"l":94.8,"n":42,"o":94.8,"t":"2026-10-08T14:00:00Z","v":1670,"vw":94.983419},{"c":95.13,"h":95.29,"l":95.045,"n":22,"o":95.045,"t":"2026-10-08T14:15:00Z","v":1358,"vw":95.1035},{"c":95.585,"h":96.02,"l":95.16,"n":168,"o":95.16,"t":"2026-10-08T14:30:00Z","v":9191,"vw":95.391924},{"c":95.71,"h":95.71,"l":95.7,"n":19,"o":95.7,"t":"2026-10-08T14:45:00Z","v":703,"vw":95.706667},{"c":95.57,"h":95.86,"l":95.57,"n":52,"o":95.82,"t":"2026-10-08T15:00:00Z","v":2246,"vw":95.772857},{"c":95.45,"h":95.84,"l":95.45,"n":130,"o":95.83,"t":"2026-10-08T15:15:00Z","v":7375,"vw":95.523782},{"c":95.49,"h":95.58,"l":95.49,"n":46,"o":95.57,"t":"2026-10-08T15:30:00Z","v":1500,"vw":95.518944},{"c":95.44,"h":95.46,"l":94.82,"n":125,"o":95.4,"t":"2026-10-08T15:45:00Z","v":7652,"vw":95.190118},{"c":95.51,"h":95.51,"l":95.32,"n":25,"o":95.32,"t":"2026-10-08T16:00:00Z","v":879,"vw":95.3675},{"c":96.03,"h":96.03,"l":95.6,"n":39,"o":95.6,"t":"2026-10-08T16:15:00Z","v":1671,"vw":95.7705},{"c":95.74,"h":95.74,"l":95.74,"n":25,"o":95.74,"t":"2026-10-08T16:30:00Z","v":458,"vw":95.74},{"c":96.1,"h":96.19,"l":95.85,"n":32,"o":95.9,"t":"2026-10-08T16:45:00Z","v":1105,"vw":96.021575},{"c":96.19,"h":96.1999,"l":95.88,"n":46,"o":96.08,"t":"2026-10-08T17:00:00Z","v":1904,"vw":95.998866},{"c":96.12,"h":96.235,"l":95.92,"n":80,"o":96.235,"t":"2026-10-08T17:15:00Z","v":5786,"vw":96.091913},{"c":95.945,"h":96.04,"l":95.82,"n":19,"o":96.04,"t":"2026-10-08T17:30:00Z","v":961,"vw":95.945022},{"c":96.08,"h":96.08,"l":96.08,"n":3,"o":96.08,"t":"2026-10-08T17:45:00Z","v":132,"vw":96.08},{"c":96.16,"h":96.16,"l":95.93,"n":46,"o":96.05,"t":"2026-10-08T18:00:00Z","v":973,"vw":96.075},{"c":95.9,"h":96.1,"l":95.675,"n":65,"o":96.1,"t":"2026-10-08T18:15:00Z","v":2945,"vw":95.853705},{"c":95.9,"h":95.9,"l":95.9,"n":19,"o":95.9,"t":"2026-10-08T18:30:00Z","v":442,"vw":95.9},{"c":96.195,"h":96.195,"l":96.13,"n":44,"o":96.13,"t":"2026-10-08T18:45:00Z","v":980,"vw":96.165},{"c":96.23,"h":96.56,"l":96.23,"n":36,"o":96.47,"t":"2026-10-08T19:00:00Z","v":1597,"vw":96.356134},{"c":95.75,"h":96.27,"l":95.75,"n":64,"o":96.2,"t":"2026-10-08T19:15:00Z","v":2005,"vw":96.199339},{"c":95.67,"h":95.72,"l":95.66,"n":48,"o":95.72,"t":"2026-10-08T19:30:00Z","v":1547,"vw":95.6775},{"c":95.71,"h":95.83,"l":95.53,"n":592,"o":95.74,"t":"2026-10-08T19:45:00Z","v":15827,"vw":95.652034},{"c":95.65,"h":95.65,"l":95.65,"n":10,"o":95.65,"t":"2026-10-08T20:00:00Z","v":11876,"vw":95.65},{"c":95.65,"h":95.65,"l":95.65,"n":4,"o":95.65,"t":"2026-10-09T08:30:00Z","v":202,"vw":95.65},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-09T10:15:00Z","v":100,"vw":96},{"c":96.98,"h":97.02,"l":95.96,"n":44,"o":95.96,"t":"2026-10-09T13:30:00Z","v":1405,"vw":96.665009},{"c":97.07,"h":97.17,"l":96.89,"n":74,"o":97.17,"t":"2026-10-09T13:45:00Z","v":2959,"vw":97.026543},{"c":96.83,"h":97.13,"l":96.63,"n":91,"o":97.075,"t":"2026-10-09T14:00:00Z","v":3017,"vw":96.91776},{"c":96.59,"h":97.1,"l":96.59,"n":81,"o":96.89,"t":"2026-10-09T14:15:00Z","v":2602,"vw":96.715},{"c":96.57,"h":96.64,"l":96.4,"n":91,"o":96.64,"t":"2026-10-09T14:30:00Z","v":3643,"vw":96.525809},{"c":95.99,"h":96.43,"l":95.99,"n":42,"o":96.43,"t":"2026-10-09T14:45:00Z","v":1170,"vw":96.304234},{"c":95.915,"h":96.01,"l":95.915,"n":27,"o":96.01,"t":"2026-10-09T15:00:00Z","v":670,"vw":95.979},{"c":95.82,"h":95.87,"l":95.74,"n":41,"o":95.87,"t":"2026-10-09T15:15:00Z","v":1122,"vw":95.818333},{"c":95.43,"h":95.67,"l":95.43,"n":58,"o":95.67,"t":"2026-10-09T15:30:00Z","v":1105,"vw":95.581857},{"c":95.44,"h":95.44,"l":95.32,"n":65,"o":95.38,"t":"2026-10-09T15:45:00Z","v":2967,"vw":95.378439},{"c":95.675,"h":95.87,"l":95.48,"n":36,"o":95.75,"t":"2026-10-09T16:00:00Z","v":4161,"vw":95.826679},{"c":95.78,"h":95.78,"l":95.65,"n":40,"o":95.65,"t":"2026-10-09T16:15:00Z","v":821,"vw":95.7475},{"c":95.7,"h":95.7,"l":95.67,"n":33,"o":95.69,"t":"2026-10-09T16:30:00Z","v":735,"vw":95.687896},{"c":95.59,"h":95.79,"l":95.5,"n":82,"o":95.79,"t":"2026-10-09T16:45:00Z","v":2706,"vw":95.653855},{"c":95.67,"h":95.67,"l":95.64,"n":14,"o":95.64,"t":"2026-10-09T17:00:00Z","v":365,"vw":95.655},{"c":95.57,"h":95.7,"l":95.56,"n":36,"o":95.56,"t":"2026-10-09T17:15:00Z","v":669,"vw":95.61},{"c":95.785,"h":95.785,"l":95.7,"n":26,"o":95.7,"t":"2026-10-09T17:30:00Z","v":518,"vw":95.7425},{"c":95.695,"h":95.84,"l":95.695,"n":24,"o":95.84,"t":"2026-10-09T17:45:00Z","v":394,"vw":95.7675},{"c":95.7,"h":95.815,"l":95.7,"n":50,"o":95.805,"t":"2026-10-09T18:00:00Z","v":734,"vw":95.760577},{"c":95.68,"h":95.95,"l":95.68,"n":156,"o":95.89,"t":"2026-10-09T18:15:00Z","v":6789,"vw":95.867097},{"c":95.49,"h":95.66,"l":95.49,"n":48,"o":95.61,"t":"2026-10-09T18:30:00Z","v":1098,"vw":95.592239},{"c":95.56,"h":95.56,"l":95.51,"n":43,"o":95.51,"t":"2026-10-09T18:45:00Z","v":769,"vw":95.526667},{"c":95.68,"h":95.7,"l":95.68,"n":32,"o":95.7,"t":"2026-10-09T19:00:00Z","v":340,"vw":95.689901},{"c":95.675,"h":95.8,"l":95.61,"n":58,"o":95.8,"t":"2026-10-09T19:15:00Z","v":1831,"vw":95.686233},{"c":95.77,"h":95.77,"l":95.555,"n":62,"o":95.555,"t":"2026-10-09T19:30:00Z","v":1354,"vw":95.649286},{"c":95.41,"h":95.65,"l":95.29,"n":400,"o":95.61,"t":"2026-10-09T19:45:00Z","v":9518,"vw":95.435082},{"c":95.33,"h":95.33,"l":95.33,"n":7,"o":95.33,"t":"2026-10-09T20:00:00Z","v":10824,"vw":95.33},{"c":94.6,"h":95.18,"l":94.39,"n":27,"o":95.18,"t":"2026-10-12T13:30:00Z","v":1062,"vw":94.801651},{"c":93.86,"h":93.86,"l":93.86,"n":30,"o":93.86,"t":"2026-10-12T14:00:00Z","v":768,"vw":93.86},{"c":94.3981,"h":94.3981,"l":93.85,"n":35,"o":93.85,"t":"2026-10-12T14:15:00Z","v":995,"vw":94.1951},{"c":93.92,"h":94.025,"l":93.81,"n":18,"o":94.025,"t":"2026-10-12T14:30:00Z","v":1173,"vw":93.933269},{"c":94.065,"h":94.07,"l":93.94,"n":81,"o":93.94,"t":"2026-10-12T14:45:00Z","v":2528,"vw":94.00741},{"c":94.06,"h":94.06,"l":94.05,"n":16,"o":94.05,"t":"2026-10-12T15:00:00Z","v":426,"vw":94.055},{"c":94.355,"h":94.355,"l":94.15,"n":36,"o":94.15,"t":"2026-10-12T15:15:00Z","v":753,"vw":94.2525},{"c":94.43,"h":94.43,"l":94.43,"n":6,"o":94.43,"t":"2026-10-12T15:30:00Z","v":122,"vw":94.43},{"c":94.3,"h":94.3,"l":94.3,"n":34,"o":94.3,"t":"2026-10-12T15:45:00Z","v":1452,"vw":94.3},{"c":94.23,"h":94.46,"l":94.23,"n":36,"o":94.45,"t":"2026-10-12T16:15:00Z","v":878,"vw":94.3675},{"c":93.985,"h":93.985,"l":93.985,"n":6,"o":93.985,"t":"2026-10-12T16:30:00Z","v":124,"vw":93.985},{"c":93.695,"h":93.695,"l":93.695,"n":8,"o":93.695,"t":"2026-10-12T16:45:00Z","v":163,"vw":93.695},{"c":93.98,"h":94.1825,"l":93.98,"n":29,"o":94.1825,"t":"2026-10-12T17:15:00Z","v":734,"vw":94.0925},{"c":93.86,"h":93.86,"l":93.86,"n":8,"o":93.86,"t":"2026-10-12T17:30:00Z","v":162,"vw":93.86},{"c":94.11,"h":94.11,"l":94.11,"n":10,"o":94.11,"t":"2026-10-12T17:45:00Z","v":273,"vw":94.11},{"c":94.145,"h":94.31,"l":94.145,"n":29,"o":94.145,"t":"2026-10-12T18:00:00Z","v":1389,"vw":94.169688},{"c":94.18,"h":94.18,"l":94.18,"n":12,"o":94.18,"t":"2026-10-12T18:30:00Z","v":145,"vw":94.18},{"c":94,"h":94.15,"l":94,"n":32,"o":94.15,"t":"2026-10-12T18:45:00Z","v":544,"vw":94.07},{"c":94.17,"h":94.17,"l":94.11,"n":58,"o":94.11,"t":"2026-10-12T19:00:00Z","v":2017,"vw":94.133748},{"c":94.14,"h":94.225,"l":94.12,"n":113,"o":94.205,"t":"2026-10-12T19:15:00Z","v":2871,"vw":94.191538},{"c":93.97,"h":94.02,"l":93.97,"n":25,"o":94.02,"t":"2026-10-12T19:30:00Z","v":446,"vw":93.995},{"c":94.24,"h":94.38,"l":93.92,"n":735,"o":94.17,"t":"2026-10-12T19:45:00Z","v":21951,"vw":94.250922},{"c":93.5,"h":95.88,"l":93.5,"n":10,"o":94.17,"t":"2026-10-12T20:00:00Z","v":15021,"vw":94.176983},{"c":95.6,"h":95.97,"l":94.17,"n":480,"o":94.17,"t":"2026-10-13T13:30:00Z","v":17685,"vw":95.516453},{"c":95.875,"h":96.26,"l":95.71,"n":65,"o":95.71,"t":"2026-10-13T13:45:00Z","v":4417,"vw":95.951},{"c":95.58,"h":95.84,"l":95.35,"n":48,"o":95.35,"t":"2026-10-13T14:00:00Z","v":1445,"vw":95.569762},{"c":95.745,"h":95.745,"l":95.57,"n":13,"o":95.6,"t":"2026-10-13T14:15:00Z","v":340,"vw":95.638333},{"c":95.455,"h":95.71,"l":95.455,"n":58,"o":95.71,"t":"2026-10-13T14:30:00Z","v":1817,"vw":95.635},{"c":95.78,"h":95.78,"l":95.78,"n":41,"o":95.78,"t":"2026-10-13T14:45:00Z","v":530,"vw":95.78},{"c":95.845,"h":95.845,"l":95.845,"n":18,"o":95.845,"t":"2026-10-13T15:00:00Z","v":307,"vw":95.845},{"c":95.91,"h":96.09,"l":95.91,"n":28,"o":96.09,"t":"2026-10-13T15:15:00Z","v":1262,"vw":96.048207},{"c":96.04,"h":96.44,"l":96.04,"n":156,"o":96.36,"t":"2026-10-13T15:30:00Z","v":4414,"vw":96.231337},{"c":96.225,"h":96.225,"l":96.07,"n":10,"o":96.07,"t":"2026-10-13T15:45:00Z","v":269,"vw":96.150121},{"c":96.07,"h":96.12,"l":96,"n":36,"o":96.07,"t":"2026-10-13T16:00:00Z","v":1208,"vw":96.058571},{"c":96.26,"h":96.35,"l":96,"n":84,"o":96.3,"t":"2026-10-13T16:30:00Z","v":2972,"vw":96.189667},{"c":96.38,"h":96.56,"l":96.38,"n":54,"o":96.43,"t":"2026-10-13T16:45:00Z","v":1660,"vw":96.502777},{"c":96.39,"h":96.39,"l":96.34,"n":18,"o":96.39,"t":"2026-10-13T17:15:00Z","v":584,"vw":96.3775},{"c":96.6,"h":96.6,"l":96.58,"n":42,"o":96.58,"t":"2026-10-13T17:30:00Z","v":1000,"vw":96.5875},{"c":96.55,"h":96.56,"l":96.55,"n":48,"o":96.55,"t":"2026-10-13T17:45:00Z","v":1357,"vw":96.552},{"c":96.71,"h":96.74,"l":96.71,"n":34,"o":96.74,"t":"2026-10-13T18:00:00Z","v":1055,"vw":96.728571},{"c":96.58,"h":96.735,"l":96.58,"n":29,"o":96.735,"t":"2026-10-13T18:15:00Z","v":411,"vw":96.663899},{"c":95.69,"h":96.43,"l":95.69,"n":95,"o":96.43,"t":"2026-10-13T18:30:00Z","v":2061,"vw":96.058572},{"c":95.82,"h":95.82,"l":95.52,"n":77,"o":95.67,"t":"2026-10-13T18:45:00Z","v":1842,"vw":95.746667},{"c":95.96,"h":96.02,"l":95.96,"n":71,"o":95.99,"t":"2026-10-13T19:00:00Z","v":1888,"vw":95.982472},{"c":95.95,"h":95.95,"l":95.95,"n":19,"o":95.95,"t":"2026-10-13T19:15:00Z","v":167,"vw":95.95},{"c":96.09,"h":96.09,"l":96.09,"n":27,"o":96.09,"t":"2026-10-13T19:30:00Z","v":464,"vw":96.09},{"c":95.51,"h":96.01,"l":95.48,"n":577,"o":95.93,"t":"2026-10-13T19:45:00Z","v":13739,"vw":95.683274},{"c":95.5,"h":95.5,"l":95.5,"n":9,"o":95.5,"t":"2026-10-13T20:00:00Z","v":100388,"vw":95.5},{"c":96.15,"h":96.15,"l":95.5,"n":21,"o":95.5,"t":"2026-10-14T08:15:00Z","v":380,"vw":95.716667},{"c":95.1,"h":95.1,"l":95.1,"n":1,"o":95.1,"t":"2026-10-14T12:30:00Z","v":100,"vw":95.1},{"c":94.74,"h":95.31,"l":94.74,"n":38,"o":94.98,"t":"2026-10-14T13:30:00Z","v":1163,"vw":95.101499},{"c":94.24,"h":94.71,"l":94.06,"n":63,"o":94.71,"t":"2026-10-14T13:45:00Z","v":3147,"vw":94.437239},{"c":94.38,"h":94.38,"l":94.34,"n":24,"o":94.34,"t":"2026-10-14T14:00:00Z","v":766,"vw":94.3675},{"c":94.61,"h":94.61,"l":94.42,"n":20,"o":94.42,"t":"2026-10-14T14:15:00Z","v":825,"vw":94.506854},{"c":94.29,"h":94.62,"l":94.29,"n":30,"o":94.46,"t":"2026-10-14T14:30:00Z","v":1047,"vw":94.4325},{"c":94.16,"h":94.22,"l":94.16,"n":18,"o":94.22,"t":"2026-10-14T14:45:00Z","v":409,"vw":94.19},{"c":94.55,"h":94.55,"l":94.14,"n":75,"o":94.15,"t":"2026-10-14T15:00:00Z","v":3123,"vw":94.373452},{"c":94.86,"h":94.882,"l":94.61,"n":29,"o":94.8458,"t":"2026-10-14T15:15:00Z","v":1489,"vw":94.821951},{"c":94.23,"h":94.32,"l":94.23,"n":10,"o":94.32,"t":"2026-10-14T15:30:00Z","v":314,"vw":94.275},{"c":93.985,"h":94.29,"l":93.74,"n":62,"o":94.08,"t":"2026-10-14T15:45:00Z","v":1539,"vw":94.075},{"c":94.28,"h":94.32,"l":94.28,"n":65,"o":94.28,"t":"2026-10-14T16:00:00Z","v":1182,"vw":94.300184},{"c":94.96,"h":94.96,"l":94.465,"n":54,"o":94.465,"t":"2026-10-14T16:15:00Z","v":2254,"vw":94.559499},{"c":94.7225,"h":95.04,"l":94.6625,"n":115,"o":95.04,"t":"2026-10-14T16:30:00Z","v":3395,"vw":94.902608},{"c":95.1,"h":95.1,"l":95.1,"n":19,"o":95.1,"t":"2026-10-14T16:45:00Z","v":217,"vw":95.1},{"c":94.6755,"h":94.98,"l":94.6755,"n":92,"o":94.98,"t":"2026-10-14T17:00:00Z","v":3269,"vw":94.856191},{"c":94.52,"h":94.53,"l":94.31,"n":39,"o":94.38,"t":"2026-10-14T17:15:00Z","v":1315,"vw":94.4025},{"c":94.61,"h":94.61,"l":94.255,"n":73,"o":94.29,"t":"2026-10-14T17:30:00Z","v":1953,"vw":94.363571},{"c":94.49,"h":94.49,"l":94.49,"n":4,"o":94.49,"t":"2026-10-14T17:45:00Z","v":161,"vw":94.49},{"c":94.505,"h":94.58,"l":94.02,"n":84,"o":94.4,"t":"2026-10-14T18:00:00Z","v":1886,"vw":94.334761},{"c":94.63,"h":94.63,"l":94.49,"n":14,"o":94.49,"t":"2026-10-14T18:15:00Z","v":393,"vw":94.56},{"c":94.75,"h":94.75,"l":94.63,"n":44,"o":94.63,"t":"2026-10-14T18:30:00Z","v":936,"vw":94.69},{"c":94.4348,"h":94.5,"l":94.4348,"n":23,"o":94.49,"t":"2026-10-14T18:45:00Z","v":1328,"vw":94.446267},{"c":94.2475,"h":94.56,"l":94.2475,"n":77,"o":94.39,"t":"2026-10-14T19:00:00Z","v":2073,"vw":94.409792},{"c":94.14,"h":94.14,"l":94.14,"n":15,"o":94.14,"t":"2026-10-14T19:15:00Z","v":155,"vw":94.14},{"c":94.21,"h":94.25,"l":94.21,"n":34,"o":94.25,"t":"2026-10-14T19:30:00Z","v":803,"vw":94.233333},{"c":94.4,"h":94.4,"l":93.91,"n":648,"o":93.98,"t":"2026-10-14T19:45:00Z","v":20950,"vw":94.224052},{"c":94.31,"h":94.31,"l":94.31,"n":11,"o":94.31,"t":"2026-10-14T20:00:00Z","v":16145,"vw":94.31},{"c":94.31,"h":94.31,"l":94.31,"n":2,"o":94.31,"t":"2026-10-15T08:15:00Z","v":200,"vw":94.31},{"c":95.12,"h":95.12,"l":94.75,"n":27,"o":94.75,"t":"2026-10-15T13:30:00Z","v":651,"vw":94.931667},{"c":95.81,"h":95.945,"l":95.46,"n":50,"o":95.46,"t":"2026-10-15T13:45:00Z","v":2616,"vw":95.760317},{"c":95.91,"h":96.19,"l":95.805,"n":53,"o":96.07,"t":"2026-10-15T14:00:00Z","v":1350,"vw":95.985833},{"c":95.51,"h":95.72,"l":95.51,"n":22,"o":95.72,"t":"2026-10-15T14:15:00Z","v":759,"vw":95.5675},{"c":95.79,"h":95.79,"l":95.77,"n":27,"o":95.77,"t":"2026-10-15T14:30:00Z","v":928,"vw":95.78},{"c":96.035,"h":96.035,"l":96.035,"n":17,"o":96.035,"t":"2026-10-15T14:45:00Z","v":472,"vw":96.035},{"c":96.29,"h":96.33,"l":96.28,"n":20,"o":96.3,"t":"2026-10-15T15:00:00Z","v":827,"vw":96.302028},{"c":96.95,"h":97.18,"l":96.89,"n":74,"o":96.94,"t":"2026-10-15T15:15:00Z","v":3363,"vw":97.012086},{"c":96.82,"h":96.88,"l":96.81,"n":49,"o":96.88,"t":"2026-10-15T15:30:00Z","v":1507,"vw":96.826085},{"c":97.22,"h":97.36,"l":97.01,"n":69,"o":97.02,"t":"2026-10-15T15:45:00Z","v":2122,"vw":97.270666},{"c":97.33,"h":97.33,"l":96.69,"n":132,"o":97.29,"t":"2026-10-15T16:00:00Z","v":4783,"vw":96.990448},{"c":96.81,"h":97.15,"l":96.81,"n":51,"o":97.15,"t":"2026-10-15T16:15:00Z","v":3047,"vw":97.058088},{"c":96.87,"h":97.3,"l":96.87,"n":84,"o":97.2,"t":"2026-10-15T16:30:00Z","v":3048,"vw":96.984106},{"c":97.14,"h":97.14,"l":96.71,"n":47,"o":96.83,"t":"2026-10-15T16:45:00Z","v":1225,"vw":96.893333},{"c":97.005,"h":97.2299,"l":96.81,"n":20,"o":96.94,"t":"2026-10-15T17:00:00Z","v":914,"vw":96.994079},{"c":97.005,"h":97.005,"l":96.91,"n":11,"o":96.91,"t":"2026-10-15T17:15:00Z","v":377,"vw":96.941667},{"c":96.97,"h":97.04,"l":96.96,"n":28,"o":96.96,"t":"2026-10-15T17:30:00Z","v":1607,"vw":97.02},{"c":97.13,"h":97.21,"l":96.88,"n":44,"o":96.88,"t":"2026-10-15T17:45:00Z","v":1552,"vw":97.08875},{"c":96.76,"h":97.06,"l":96.76,"n":46,"o":97.06,"t":"2026-10-15T18:00:00Z","v":1863,"vw":96.901429},{"c":96.55,"h":96.7,"l":96.55,"n":69,"o":96.645,"t":"2026-10-15T19:00:00Z","v":2068,"vw":96.601},{"c":96.58,"h":96.58,"l":96.34,"n":99,"o":96.44,"t":"2026-10-15T19:15:00Z","v":3007,"vw":96.431765},{"c":96.76,"h":96.79,"l":96.6,"n":122,"o":96.655,"t":"2026-10-15T19:30:00Z","v":4014,"vw":96.705187},{"c":96.46,"h":96.82,"l":96.33,"n":640,"o":96.79,"t":"2026-10-15T19:45:00Z","v":21396,"vw":96.490746},{"c":96.44,"h":96.44,"l":96.44,"n":9,"o":96.44,"t":"2026-10-15T20:00:00Z","v":21515,"vw":96.44},{"c":96.44,"h":96.44,"l":96.44,"n":5,"o":96.44,"t":"2026-10-16T08:00:00Z","v":203,"vw":96.44},{"c":96.89,"h":97.3,"l":96.25,"n":32,"o":97.3,"t":"2026-10-16T08:15:00Z","v":1030,"vw":96.770487},{"c":96.3,"h":96.3,"l":96.3,"n":11,"o":96.3,"t":"2026-10-16T08:45:00Z","v":207,"vw":96.3},{"c":97,"h":97,"l":96.35,"n":4,"o":96.35,"t":"2026-10-16T09:00:00Z","v":300,"vw":96.675},{"c":96.5,"h":96.5,"l":96.5,"n":7,"o":96.5,"t":"2026-10-16T09:45:00Z","v":106,"vw":96.5},{"c":96.745,"h":97.36,"l":96.745,"n":26,"o":97.36,"t":"2026-10-16T13:30:00Z","v":1068,"vw":97.130098},{"c":97.3,"h":97.3,"l":97.05,"n":15,"o":97.09,"t":"2026-10-16T13:45:00Z","v":965,"vw":97.176131},{"c":97.275,"h":97.315,"l":97.2,"n":23,"o":97.3,"t":"2026-10-16T14:00:00Z","v":1368,"vw":97.277142},{"c":97.17,"h":97.17,"l":97.17,"n":2,"o":97.17,"t":"2026-10-16T14:15:00Z","v":103,"vw":97.17},{"c":97.3103,"h":97.3103,"l":97.3103,"n":2,"o":97.3103,"t":"2026-10-16T14:30:00Z","v":108,"vw":97.3103},{"c":97.495,"h":97.495,"l":97.305,"n":37,"o":97.45,"t":"2026-10-16T14:45:00Z","v":1307,"vw":97.395556},{"c":97.145,"h":97.145,"l":97.145,"n":6,"o":97.145,"t":"2026-10-16T15:00:00Z","v":136,"vw":97.145},{"c":97.135,"h":97.135,"l":97.135,"n":8,"o":97.135,"t":"2026-10-16T15:15:00Z","v":596,"vw":97.135},{"c":96.59,"h":96.985,"l":96.59,"n":30,"o":96.985,"t":"2026-10-16T15:30:00Z","v":738,"vw":96.875841},{"c":96.305,"h":96.39,"l":96.305,"n":50,"o":96.39,"t":"2026-10-16T15:45:00Z","v":890,"vw":96.3475},{"c":95.99,"h":95.99,"l":95.99,"n":8,"o":95.99,"t":"2026-10-16T16:00:00Z","v":393,"vw":95.99},{"c":95.385,"h":95.975,"l":95.385,"n":66,"o":95.85,"t":"2026-10-16T16:15:00Z","v":1632,"vw":95.753029},{"c":95.57,"h":95.57,"l":95.375,"n":21,"o":95.375,"t":"2026-10-16T16:30:00Z","v":756,"vw":95.4275},{"c":95.29,"h":95.3,"l":94.97,"n":101,"o":95.3,"t":"2026-10-16T16:45:00Z","v":3745,"vw":95.169254},{"c":94.35,"h":95.08,"l":94.35,"n":52,"o":95.08,"t":"2026-10-16T17:00:00Z","v":1142,"vw":94.863333},{"c":94.44,"h":94.47,"l":94.115,"n":67,"o":94.18,"t":"2026-10-16T17:15:00Z","v":2631,"vw":94.301551},{"c":94.435,"h":94.46,"l":94.435,"n":43,"o":94.46,"t":"2026-10-16T17:30:00Z","v":853,"vw":94.4475},{"c":94.27,"h":94.27,"l":94.27,"n":10,"o":94.27,"t":"2026-10-16T17:45:00Z","v":174,"vw":94.27},{"c":94.49,"h":94.54,"l":94.13,"n":71,"o":94.13,"t":"2026-10-16T18:00:00Z","v":1934,"vw":94.428339},{"c":94.41,"h":94.56,"l":94.16,"n":31,"o":94.56,"t":"2026-10-16T18:15:00Z","v":704,"vw":94.376667},{"c":94.665,"h":94.72,"l":94.395,"n":27,"o":94.395,"t":"2026-10-16T18:30:00Z","v":742,"vw":94.588182},{"c":94.55,"h":94.55,"l":94.25,"n":22,"o":94.385,"t":"2026-10-16T18:45:00Z","v":490,"vw":94.395},{"c":94.6,"h":94.6,"l":94.6,"n":35,"o":94.6,"t":"2026-10-16T19:00:00Z","v":561,"vw":94.6},{"c":94.76,"h":94.76,"l":94.2201,"n":58,"o":94.46,"t":"2026-10-16T19:15:00Z","v":1212,"vw":94.4591},{"c":94.45,"h":94.4975,"l":94.23,"n":122,"o":94.4975,"t":"2026-10-16T19:30:00Z","v":2398,"vw":94.352938},{"c":94.9,"h":95.17,"l":94.56,"n":595,"o":94.72,"t":"2026-10-16T19:45:00Z","v":16559,"vw":94.851296},{"c":94.84,"h":94.84,"l":94.84,"n":5,"o":94.84,"t":"2026-10-16T20:00:00Z","v":11520,"vw":94.84},{"c":94.84,"h":94.84,"l":94.84,"n":2,"o":94.84,"t":"2026-10-19T08:00:00Z","v":200,"vw":94.84},{"c":94.39,"h":94.39,"l":94.39,"n":20,"o":94.39,"t":"2026-10-19T13:30:00Z","v":330,"vw":94.39},{"c":96.4,"h":96.4,"l":95.885,"n":9,"o":95.885,"t":"2026-10-19T14:00:00Z","v":259,"vw":96.1425},{"c":96.135,"h":96.135,"l":96.135,"n":3,"o":96.135,"t":"2026-10-19T14:15:00Z","v":104,"vw":96.135},{"c":96.115,"h":96.115,"l":96.115,"n":14,"o":96.115,"t":"2026-10-19T14:30:00Z","v":790,"vw":96.115},{"c":96.59,"h":96.84,"l":96.59,"n":106,"o":96.62,"t":"2026-10-19T14:45:00Z","v":1953,"vw":96.683},{"c":96.37,"h":96.57,"l":96.29,"n":190,"o":96.32,"t":"2026-10-19T15:00:00Z","v":4909,"vw":96.514555},{"c":96.39,"h":96.59,"l":96.27,"n":33,"o":96.27,"t":"2026-10-19T15:15:00Z","v":764,"vw":96.402465},{"c":96.63,"h":96.63,"l":96.415,"n":10,"o":96.415,"t":"2026-10-19T15:30:00Z","v":239,"vw":96.5225},{"c":96.4,"h":96.63,"l":96.19,"n":46,"o":96.61,"t":"2026-10-19T15:45:00Z","v":1186,"vw":96.391667},{"c":96.33,"h":96.33,"l":96.19,"n":13,"o":96.24,"t":"2026-10-19T16:00:00Z","v":362,"vw":96.253333},{"c":95.89,"h":96.26,"l":95.785,"n":48,"o":96.26,"t":"2026-10-19T16:15:00Z","v":2057,"vw":95.892917},{"c":95.3,"h":95.97,"l":95.2665,"n":129,"o":95.97,"t":"2026-10-19T16:30:00Z","v":11098,"vw":95.352595},{"c":95.58,"h":95.58,"l":95.23,"n":61,"o":95.58,"t":"2026-10-19T16:45:00Z","v":2597,"vw":95.3155},{"c":95.54,"h":95.581,"l":95.2801,"n":32,"o":95.43,"t":"2026-10-19T17:00:00Z","v":1222,"vw":95.470764},{"c":95.58,"h":95.58,"l":95.54,"n":21,"o":95.54,"t":"2026-10-19T17:15:00Z","v":437,"vw":95.56},{"c":95.72,"h":95.72,"l":95.43,"n":108,"o":95.43,"t":"2026-10-19T17:30:00Z","v":2698,"vw":95.535833},{"c":95.63,"h":95.63,"l":95.48,"n":41,"o":95.49,"t":"2026-10-19T17:45:00Z","v":1411,"vw":95.522},{"c":95.46,"h":95.46,"l":95.27,"n":41,"o":95.38,"t":"2026-10-19T18:00:00Z","v":1412,"vw":95.371018},{"c":95.18,"h":95.51,"l":95.18,"n":20,"o":95.51,"t":"2026-10-19T18:15:00Z","v":547,"vw":95.3325},{"c":94.81,"h":95.26,"l":94.81,"n":48,"o":95.26,"t":"2026-10-19T18:30:00Z","v":1336,"vw":94.975},{"c":94.92,"h":94.98,"l":94.73,"n":110,"o":94.92,"t":"2026-10-19T18:45:00Z","v":2941,"vw":94.795},{"c":95.2,"h":95.285,"l":95.05,"n":114,"o":95.05,"t":"2026-10-19T19:00:00Z","v":4116,"vw":95.101216},{"c":95.26,"h":95.28,"l":95.26,"n":7,"o":95.28,"t":"2026-10-19T19:15:00Z","v":221,"vw":95.27},{"c":95.13,"h":95.28,"l":94.925,"n":214,"o":95.28,"t":"2026-10-19T19:30:00Z","v":5758,"vw":95.088689},{"c":94.93,"h":95.27,"l":94.685,"n":717,"o":95.27,"t":"2026-10-19T19:45:00Z","v":27613,"vw":94.913828},{"c":94.87,"h":94.87,"l":94.87,"n":5,"o":94.87,"t":"2026-10-19T20:00:00Z","v":101200,"vw":94.87},{"c":95.1,"h":95.1,"l":95,"n":10,"o":95,"t":"2026-10-19T23:30:00Z","v":602,"vw":95.049832},{"c":94.87,"h":94.87,"l":94.87,"n":7,"o":94.87,"t":"2026-10-20T08:00:00Z","v":209,"vw":94.87},{"c":95.11,"h":95.11,"l":95.11,"n":3,"o":95.11,"t":"2026-10-20T13:30:00Z","v":114,"vw":95.11},{"c":95.39,"h":95.39,"l":95.39,"n":4,"o":95.39,"t":"2026-10-20T14:00:00Z","v":116,"vw":95.39},{"c":96.97,"h":96.975,"l":96.94,"n":29,"o":96.94,"t":"2026-10-20T14:30:00Z","v":801,"vw":96.961667},{"c":97.38,"h":97.38,"l":97.375,"n":20,"o":97.375,"t":"2026-10-20T14:45:00Z","v":255,"vw":97.3775},{"c":96.85,"h":96.975,"l":96.85,"n":18,"o":96.975,"t":"2026-10-20T15:15:00Z","v":431,"vw":96.915},{"c":96.5,"h":96.895,"l":96.5,"n":267,"o":96.82,"t":"2026-10-20T15:30:00Z","v":15165,"vw":96.732237},{"c":96.42,"h":96.42,"l":96.42,"n":10,"o":96.42,"t":"2026-10-20T15:45:00Z","v":226,"vw":96.42},{"c":96.65,"h":96.65,"l":96.3,"n":122,"o":96.3,"t":"2026-10-20T16:00:00Z","v":6447,"vw":96.57651},{"c":96.455,"h":96.72,"l":96.435,"n":78,"o":96.6,"t":"2026-10-20T16:15:00Z","v":2641,"vw":96.527189},{"c":96.835,"h":96.835,"l":96.49,"n":281,"o":96.59,"t":"2026-10-20T16:30:00Z","v":15927,"vw":96.615436},{"c":96.7275,"h":96.85,"l":96.67,"n":111,"o":96.845,"t":"2026-10-20T16:45:00Z","v":4201,"vw":96.737756},{"c":96.87,"h":96.95,"l":96.59,"n":118,"o":96.81,"t":"2026-10-20T17:15:00Z","v":5230,"vw":96.750968},{"c":96.93,"h":97.04,"l":96.75,"n":196,"o":96.95,"t":"2026-10-20T17:30:00Z","v":6592,"vw":96.898501},{"c":96.9,"h":96.9,"l":96.765,"n":83,"o":96.82,"t":"2026-10-20T17:45:00Z","v":3228,"vw":96.812167},{"c":97.01,"h":97.01,"l":96.65,"n":210,"o":96.83,"t":"2026-10-20T18:00:00Z","v":11592,"vw":96.873607},{"c":96.78,"h":96.98,"l":96.78,"n":108,"o":96.98,"t":"2026-10-20T18:15:00Z","v":3602,"vw":96.877174},{"c":96.685,"h":96.96,"l":96.67,"n":136,"o":96.77,"t":"2026-10-20T18:30:00Z","v":4970,"vw":96.748743},{"c":96.72,"h":96.83,"l":96.64,"n":340,"o":96.68,"t":"2026-10-20T18:45:00Z","v":7052,"vw":96.734085},{"c":96.545,"h":96.84,"l":96.47,"n":205,"o":96.725,"t":"2026-10-20T19:00:00Z","v":8151,"vw":96.627602},{"c":96.365,"h":96.65,"l":96.335,"n":177,"o":96.545,"t":"2026-10-20T19:15:00Z","v":5252,"vw":96.501722},{"c":96.735,"h":96.735,"l":96.35,"n":216,"o":96.38,"t":"2026-10-20T19:30:00Z","v":8178,"vw":96.519733},{"c":96.89,"h":96.955,"l":96.415,"n":953,"o":96.735,"t":"2026-10-20T19:45:00Z","v":29612,"vw":96.733754},{"c":96.69,"h":96.91,"l":96.69,"n":9,"o":96.91,"t":"2026-10-20T20:00:00Z","v":20638,"vw":96.691089},{"c":96.69,"h":96.69,"l":96.69,"n":10,"o":96.69,"t":"2026-10-21T08:15:00Z","v":311,"vw":96.69},{"c":97.94,"h":97.94,"l":96.28,"n":31,"o":96.28,"t":"2026-10-21T13:30:00Z","v":1120,"vw":97.222457},{"c":97.6,"h":97.9,"l":97.5,"n":367,"o":97.89,"t":"2026-10-21T13:45:00Z","v":26886,"vw":97.651751},{"c":97.22,"h":97.34,"l":97.08,"n":75,"o":97.34,"t":"2026-10-21T14:00:00Z","v":3339,"vw":97.178904},{"c":97.19,"h":97.19,"l":97.095,"n":84,"o":97.18,"t":"2026-10-21T14:15:00Z","v":2218,"vw":97.147912},{"c":97.41,"h":97.43,"l":97.21,"n":139,"o":97.21,"t":"2026-10-21T14:45:00Z","v":4206,"vw":97.366418},{"c":97.12,"h":97.19,"l":97.12,"n":14,"o":97.18,"t":"2026-10-21T15:00:00Z","v":445,"vw":97.1675},{"c":97.39,"h":97.39,"l":97.34,"n":24,"o":97.34,"t":"2026-10-21T15:15:00Z","v":739,"vw":97.3525},{"c":97.46,"h":97.59,"l":97.46,"n":4,"o":97.59,"t":"2026-10-21T15:30:00Z","v":202,"vw":97.525},{"c":97.19,"h":97.37,"l":96.97,"n":329,"o":97.33,"t":"2026-10-21T15:45:00Z","v":9304,"vw":97.146287},{"c":97.08,"h":97.2,"l":97.01,"n":113,"o":97.2,"t":"2026-10-21T16:00:00Z","v":2695,"vw":97.064286},{"c":96.53,"h":97.15,"l":96.53,"n":183,"o":97.09,"t":"2026-10-21T16:15:00Z","v":4102,"vw":97.014286},{"c":96.995,"h":97.13,"l":96.61,"n":188,"o":96.71,"t":"2026-10-21T16:30:00Z","v":6236,"vw":96.826856},{"c":97.04,"h":97.04,"l":96.82,"n":101,"o":97.03,"t":"2026-10-21T16:45:00Z","v":4304,"vw":96.94856},{"c":96.91,"h":97.03,"l":96.805,"n":152,"o":96.91,"t":"2026-10-21T17:00:00Z","v":7421,"vw":96.909278},{"c":96.97,"h":97.07,"l":96.93,"n":73,"o":96.93,"t":"2026-10-21T17:15:00Z","v":1713,"vw":97.02005},{"c":97.19,"h":97.19,"l":96.93,"n":212,"o":96.93,"t":"2026-10-21T17:30:00Z","v":6030,"vw":97.107806},{"c":97.235,"h":97.25,"l":97.23,"n":31,"o":97.25,"t":"2026-10-21T17:45:00Z","v":1042,"vw":97.238333},{"c":97.56,"h":97.56,"l":97.275,"n":142,"o":97.35,"t":"2026-10-21T18:00:00Z","v":5070,"vw":97.424159},{"c":97.39,"h":97.61,"l":97.31,"n":139,"o":97.61,"t":"2026-10-21T18:15:00Z","v":5005,"vw":97.423611},{"c":97.34,"h":97.46,"l":97.31,"n":127,"o":97.31,"t":"2026-10-21T18:30:00Z","v":5441,"vw":97.380668},{"c":96.63,"h":97.31,"l":96.6,"n":86,"o":97.31,"t":"2026-10-21T18:45:00Z","v":3232,"vw":96.911147},{"c":96.6,"h":96.6,"l":96.36,"n":116,"o":96.49,"t":"2026-10-21T19:00:00Z","v":3735,"vw":96.516581},{"c":96.87,"h":96.87,"l":96.38,"n":132,"o":96.58,"t":"2026-10-21T19:15:00Z","v":4926,"vw":96.675337},{"c":96.48,"h":96.92,"l":96.385,"n":220,"o":96.89,"t":"2026-10-21T19:30:00Z","v":6855,"vw":96.663939},{"c":96.57,"h":96.76,"l":96.4,"n":1018,"o":96.49,"t":"2026-10-21T19:45:00Z","v":39585,"vw":96.628069},{"c":96.53,"h":96.53,"l":96.53,"n":6,"o":96.53,"t":"2026-10-21T20:00:00Z","v":24217,"vw":96.53},{"c":96.53,"h":96.53,"l":96.53,"n":11,"o":96.53,"t":"2026-10-22T08:15:00Z","v":209,"vw":96.53},{"c":97,"h":97,"l":95.82,"n":83,"o":95.82,"t":"2026-10-22T13:30:00Z","v":2774,"vw":96.741809},{"c":97.325,"h":97.325,"l":96.92,"n":222,"o":97,"t":"2026-10-22T13:45:00Z","v":12524,"vw":97.005766},{"c":96.6,"h":96.97,"l":96.39,"n":295,"o":96.53,"t":"2026-10-22T14:15:00Z","v":12432,"vw":96.680774},{"c":96.685,"h":96.685,"l":96.2,"n":57,"o":96.215,"t":"2026-10-22T14:45:00Z","v":2303,"vw":96.392399},{"c":97.03,"h":97.47,"l":96.755,"n":147,"o":97.47,"t":"2026-10-22T15:15:00Z","v":10345,"vw":97.283186},{"c":97.43,"h":97.95,"l":96.98,"n":197,"o":96.99,"t":"2026-10-22T15:30:00Z","v":7917,"vw":97.405168},{"c":97.985,"h":98.18,"l":97.465,"n":174,"o":97.465,"t":"2026-10-22T15:45:00Z","v":5271,"vw":97.857321},{"c":97.7,"h":98.03,"l":97.43,"n":223,"o":98.03,"t":"2026-10-22T16:00:00Z","v":12503,"vw":97.727117},{"c":97.255,"h":97.8,"l":97.255,"n":114,"o":97.8,"t":"2026-10-22T16:15:00Z","v":4901,"vw":97.535758},{"c":96.81,"h":97.415,"l":96.81,"n":116,"o":97.405,"t":"2026-10-22T16:30:00Z","v":6132,"vw":97.302642},{"c":97.28,"h":97.37,"l":96.83,"n":118,"o":96.83,"t":"2026-10-22T16:45:00Z","v":5102,"vw":97.126171},{"c":97.1267,"h":97.28,"l":97.07,"n":55,"o":97.28,"t":"2026-10-22T17:00:00Z","v":3054,"vw":97.13678},{"c":97.48,"h":97.76,"l":97.11,"n":256,"o":97.18,"t":"2026-10-22T17:15:00Z","v":12845,"vw":97.345382},{"c":97.42,"h":97.61,"l":97.42,"n":51,"o":97.48,"t":"2026-10-22T17:30:00Z","v":2037,"vw":97.511501},{"c":97.495,"h":97.61,"l":97.34,"n":157,"o":97.61,"t":"2026-10-22T17:45:00Z","v":5288,"vw":97.491856},{"c":97.25,"h":97.56,"l":97.2,"n":198,"o":97.495,"t":"2026-10-22T18:00:00Z","v":7831,"vw":97.355066},{"c":97.225,"h":97.6,"l":97.18,"n":158,"o":97.35,"t":"2026-10-22T18:15:00Z","v":7244,"vw":97.451469},{"c":97.16,"h":97.16,"l":96.91,"n":132,"o":97.14,"t":"2026-10-22T18:30:00Z","v":4073,"vw":97.025684},{"c":97.12,"h":97.33,"l":97.105,"n":118,"o":97.15,"t":"2026-10-22T18:45:00Z","v":3460,"vw":97.194914},{"c":96.965,"h":97.39,"l":96.965,"n":172,"o":97.025,"t":"2026-10-22T19:00:00Z","v":5730,"vw":97.147488},{"c":97.25,"h":97.28,"l":97.005,"n":127,"o":97.005,"t":"2026-10-22T19:15:00Z","v":6107,"vw":97.179133},{"c":97.05,"h":97.125,"l":96.91,"n":218,"o":97.085,"t":"2026-10-22T19:30:00Z","v":5262,"vw":96.984162},{"c":97.15,"h":97.34,"l":96.73,"n":860,"o":97.045,"t":"2026-10-22T19:45:00Z","v":36817,"vw":97.123485},{"c":97.24,"h":97.24,"l":97.24,"n":8,"o":97.24,"t":"2026-10-22T20:00:00Z","v":15913,"vw":97.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.5685179776287645,"strike":127.48143821030115,"iv":0.8203510589204844,"gamma":0.010544916627002352,"theta":-0.09191903348000603,"vega":0.06369219296400697,"rho":0.010056729073770808,"breakevenPct":32.71283030432941},{"delta":0.2,"premium":2.424858357541493,"strike":124.49716715082985,"iv":0.8930491489458808,"gamma":0.01161177516850912,"theta":-0.1204520847871337,"vega":0.07650618273344495,"rho":0.013205901027824566,"breakevenPct":30.524501756860708},{"delta":0.25,"premium":1.9124655497750775,"strike":108.58356300149948,"iv":0.5024445056096505,"gamma":0.02305751975045816,"theta":-0.077617870282044,"vega":0.08616476025977024,"rho":0.017167883430945583,"breakevenPct":13.632279464494621},{"delta":0.3,"premium":2.3304580884601207,"strike":105.79694607693253,"iv":0.4799111178793654,"gamma":0.02645443766394408,"theta":-0.08188202899310834,"vega":0.09458823273001427,"rho":0.020602208353080763,"breakevenPct":11.196425509453578},{"delta":0.35,"premium":2.459355423485047,"strike":103.1289153029906,"iv":0.41686018991399343,"gamma":0.033628224025298574,"theta":-0.07565404538673398,"vega":0.10055335013612998,"rho":0.02420456777963892,"breakevenPct":8.585222877905858},{"delta":0.4,"premium":2.47245808388283,"strike":100.50838322343398,"iv":0.33758029886374763,"gamma":0.0423148035685996,"theta":-0.06522352161224991,"vega":0.10553379390821542,"rho":0.02787423202661419,"breakevenPct":5.90378579526616},{"delta":0.45,"premium":2.857261229829917,"strike":99.12123855211513,"iv":0.3181049716528565,"gamma":0.04429877889228085,"theta":-0.062479415612734415,"vega":0.1058145660706498,"rho":0.03138973298641014,"breakevenPct":4.872994428162332},{"delta":0.5,"premium":3.3315307457479286,"strike":98.03096380287833,"iv":0.31302429132141296,"gamma":0.04466947230702137,"theta":-0.06158539031836023,"vega":0.10496415176624509,"rho":0.03486812764631429,"breakevenPct":4.239504883408328},{"delta":0.55,"premium":3.8058002616659405,"strike":96.94068905364152,"iv":0.3079436109899695,"gamma":0.04504016572176188,"theta":-0.060691365023986046,"vega":0.10411373746184038,"rho":0.038346522306218454,"breakevenPct":3.6060153386543226},{"delta":0.6,"premium":4.280069777583951,"strike":95.85041430440471,"iv":0.30286293065852593,"gamma":0.0454108591365024,"theta":-0.05979733972961186,"vega":0.10326332315743567,"rho":0.0418249169661226,"breakevenPct":2.9725257939003193},{"delta":0.65,"premium":4.848198198198199,"strike":94.72472472472472,"iv":0.2990431431431431,"gamma":0.04481361361361361,"theta":-0.0581970970970971,"vega":0.10064004004004004,"rho":0.04525095517136448,"breakevenPct":2.399139163845057},{"delta":0.7,"premium":5.749099099099098,"strike":93.47347347347348,"iv":0.2996937937937938,"gamma":0.04078458458458459,"theta":-0.054092992992993,"vega":0.09173113113113114,"rho":0.04849136594644006,"breakevenPct":2.0388446859035194},{"delta":0.75,"premium":6.65,"strike":92.22222222222223,"iv":0.3003444444444444,"gamma":0.036755555555555555,"theta":-0.04998888888888889,"vega":0.08282222222222221,"rho":0.051731776721515646,"breakevenPct":1.6785502079619805},{"delta":0.8,"premium":7.550900900900902,"strike":90.97097097097097,"iv":0.3009950950950951,"gamma":0.03272652652652652,"theta":-0.045884784784784784,"vega":0.0739133133133133,"rho":0.05497218749659123,"breakevenPct":1.318255730020442},{"delta":0.85,"premium":8.803311617806731,"strike":89.39196525515744,"iv":0.30623051031487514,"gamma":0.02772725298588491,"theta":-0.04111910966340934,"vega":0.06327882736156352,"rho":0.05795472806402433,"breakevenPct":0.9823908607200476},{"delta":0.9,"premium":11.273452768729644,"strike":86.67752442996742,"iv":0.3273488599348534,"gamma":0.019366775244299667,"theta":-0.034061563517915304,"vega":0.046666449511400636,"rho":0.0600439325549817,"breakevenPct":0.7311571356407562}],"put":[{"delta":0.1,"premium":1.6,"strike":69.13632639696495,"iv":1.0855579683090248,"gamma":0.005944733512845785,"theta":-0.08864369332075837,"vega":0.04794413952446922,"rho":-0.00915056232455407,"breakevenPct":30.546764297650192},{"delta":0.15,"premium":1.5712503628635186,"strike":80.74992742729629,"iv":0.7051490717841092,"gamma":0.012940758773144583,"theta":-0.07334525719606468,"vega":0.06331708705156379,"rho":-0.013174117225360327,"breakevenPct":18.57396435167341},{"delta":0.2,"premium":2.45,"strike":82.96112324079739,"iv":0.7584861306036241,"gamma":0.014516316454620632,"theta":-0.09442762266996656,"vega":0.0756882806516521,"rho":-0.017769894921135714,"breakevenPct":17.20369884739059},{"delta":0.25,"premium":2.45,"strike":88.41884142441239,"iv":0.5712471868436866,"gamma":0.021216476323360732,"theta":-0.08068471680226841,"vega":0.08634492532871965,"rho":-0.021806634139695177,"breakevenPct":11.591072167408063},{"delta":0.3,"premium":2.466485469146834,"strike":91.64854691468335,"iv":0.4574229141587251,"gamma":0.02904039554834059,"theta":-0.06987719548246651,"vega":0.09413647297632312,"rho":-0.025827407268831256,"breakevenPct":8.286650097144665},{"delta":0.35,"premium":2.4896949780479183,"strike":93.96949780479184,"iv":0.37354277969977423,"gamma":0.037322670099351266,"theta":-0.06026694930347308,"vega":0.10075941412845392,"rho":-0.02984166820113226,"breakevenPct":5.923691046129246},{"delta":0.4,"premium":2.7444873444873448,"strike":95.5963105963106,"iv":0.3304203775203775,"gamma":0.04194217074217074,"theta":-0.05473582153582154,"vega":0.10391467181467182,"rho":-0.033987599389872156,"breakevenPct":4.512728042139801},{"delta":0.45,"premium":3.1842127842127845,"strike":96.66881166881167,"iv":0.31984551694551694,"gamma":0.04363672243672244,"theta":-0.05246211926211926,"vega":0.1043007722007722,"rho":-0.03823867733015677,"breakevenPct":3.8619920972862083},{"delta":0.5,"premium":3.6239382239382243,"strike":97.74131274131274,"iv":0.30927065637065637,"gamma":0.045331274131274135,"theta":-0.05018841698841699,"vega":0.10468687258687259,"rho":-0.04248975527044138,"breakevenPct":3.211256152432616},{"delta":0.55,"premium":4.0636636636636645,"strike":98.81381381381381,"iv":0.29869579579579575,"gamma":0.04702582582582583,"theta":-0.047914714714714715,"vega":0.10507297297297297,"rho":-0.046740833210726,"breakevenPct":2.5605202075790228},{"delta":0.6,"premium":4.503389103389104,"strike":99.88631488631489,"iv":0.2881209352209352,"gamma":0.04872037752037752,"theta":-0.045641012441012443,"vega":0.10545907335907335,"rho":-0.050991911151010615,"breakevenPct":1.909784262725431},{"delta":0.65,"premium":5.337807822308065,"strike":101.07918879768228,"iv":0.2859208112023177,"gamma":0.04585668759053597,"theta":-0.04132066634476098,"vega":0.09865794302269434,"rho":-0.05544804917008459,"breakevenPct":1.5411548998619677},{"delta":0.7,"premium":6.219024625784645,"strike":102.28633510381458,"iv":0.2847136648961854,"gamma":0.04245253500724288,"theta":-0.03675765330758088,"vega":0.09100463544181556,"rho":-0.059928500800290184,"breakevenPct":1.205974415847447},{"delta":0.75,"premium":7.100241429261226,"strike":103.49348140994688,"iv":0.2835065185900531,"gamma":0.03904838242394978,"theta":-0.03219464027040077,"vega":0.08335132786093674,"rho":-0.0644089524304958,"breakevenPct":0.8707939318329256},{"delta":0.8,"premium":7.981458232737808,"strike":104.7006277160792,"iv":0.28229937228392077,"gamma":0.03564422984065668,"theta":-0.02763162723322066,"vega":0.07569802028005794,"rho":-0.06888940406070139,"breakevenPct":0.5356134478184043},{"delta":0.85,"premium":9.929828109201212,"strike":106.90091001011122,"iv":0.2912004044489383,"gamma":0.028831142568250763,"theta":-0.02110141557128413,"vega":0.06247057633973712,"rho":-0.0741328003477098,"breakevenPct":0.28437036109670455},{"delta":0.9,"premium":12.230131445904956,"strike":109.42871587462083,"iv":0.30343498483316483,"gamma":0.02089383215369059,"theta":-0.013922446916076841,"vega":0.047404853387259846,"rho":-0.07962780604281278,"breakevenPct":0.06080875646093464}]},"raw":{"call":[{"delta":0.15,"premium":1.5685179776287645,"strike":127.48143821030115,"iv":0.8203510589204844,"gamma":0.010544916627002352,"theta":-0.09191903348000603,"vega":0.06369219296400697,"rho":0.010056729073770808,"breakevenPct":32.71283030432941},{"delta":0.2,"premium":2.424858357541493,"strike":124.49716715082985,"iv":0.8930491489458808,"gamma":0.01161177516850912,"theta":-0.1204520847871337,"vega":0.07650618273344495,"rho":0.013205901027824566,"breakevenPct":30.524501756860708},{"delta":0.25,"premium":1.9124655497750775,"strike":108.58356300149948,"iv":0.5024445056096505,"gamma":0.02305751975045816,"theta":-0.077617870282044,"vega":0.08616476025977024,"rho":0.017167883430945583,"breakevenPct":13.632279464494621},{"delta":0.3,"premium":2.3304580884601207,"strike":105.79694607693253,"iv":0.4799111178793654,"gamma":0.02645443766394408,"theta":-0.08188202899310834,"vega":0.09458823273001427,"rho":0.020602208353080763,"breakevenPct":11.196425509453578},{"delta":0.35,"premium":2.459355423485047,"strike":103.1289153029906,"iv":0.41686018991399343,"gamma":0.033628224025298574,"theta":-0.07565404538673398,"vega":0.10055335013612998,"rho":0.02420456777963892,"breakevenPct":8.585222877905858},{"delta":0.4,"premium":2.47245808388283,"strike":100.50838322343398,"iv":0.33758029886374763,"gamma":0.0423148035685996,"theta":-0.06522352161224991,"vega":0.10553379390821542,"rho":0.02787423202661419,"breakevenPct":5.90378579526616},{"delta":0.45,"premium":2.857261229829917,"strike":99.12123855211513,"iv":0.3181049716528565,"gamma":0.04429877889228085,"theta":-0.062479415612734415,"vega":0.1058145660706498,"rho":0.03138973298641014,"breakevenPct":4.872994428162332},{"delta":0.5,"premium":3.3315307457479286,"strike":98.03096380287833,"iv":0.31302429132141296,"gamma":0.04466947230702137,"theta":-0.06158539031836023,"vega":0.10496415176624509,"rho":0.03486812764631429,"breakevenPct":4.239504883408328},{"delta":0.55,"premium":3.8058002616659405,"strike":96.94068905364152,"iv":0.3079436109899695,"gamma":0.04504016572176188,"theta":-0.060691365023986046,"vega":0.10411373746184038,"rho":0.038346522306218454,"breakevenPct":3.6060153386543226},{"delta":0.6,"premium":4.280069777583951,"strike":95.85041430440471,"iv":0.30286293065852593,"gamma":0.0454108591365024,"theta":-0.05979733972961186,"vega":0.10326332315743567,"rho":0.0418249169661226,"breakevenPct":2.9725257939003193},{"delta":0.65,"premium":4.848198198198199,"strike":94.72472472472472,"iv":0.2990431431431431,"gamma":0.04481361361361361,"theta":-0.0581970970970971,"vega":0.10064004004004004,"rho":0.04525095517136448,"breakevenPct":2.399139163845057},{"delta":0.7,"premium":5.749099099099098,"strike":93.47347347347348,"iv":0.2996937937937938,"gamma":0.04078458458458459,"theta":-0.054092992992993,"vega":0.09173113113113114,"rho":0.04849136594644006,"breakevenPct":2.0388446859035194},{"delta":0.75,"premium":6.65,"strike":92.22222222222223,"iv":0.3003444444444444,"gamma":0.036755555555555555,"theta":-0.04998888888888889,"vega":0.08282222222222221,"rho":0.051731776721515646,"breakevenPct":1.6785502079619805},{"delta":0.8,"premium":7.550900900900902,"strike":90.97097097097097,"iv":0.3009950950950951,"gamma":0.03272652652652652,"theta":-0.045884784784784784,"vega":0.0739133133133133,"rho":0.05497218749659123,"breakevenPct":1.318255730020442},{"delta":0.85,"premium":8.803311617806731,"strike":89.39196525515744,"iv":0.30623051031487514,"gamma":0.02772725298588491,"theta":-0.04111910966340934,"vega":0.06327882736156352,"rho":0.05795472806402433,"breakevenPct":0.9823908607200476},{"delta":0.9,"premium":11.273452768729644,"strike":86.67752442996742,"iv":0.3273488599348534,"gamma":0.019366775244299667,"theta":-0.034061563517915304,"vega":0.046666449511400636,"rho":0.0600439325549817,"breakevenPct":0.7311571356407562}],"put":[{"delta":0.1,"premium":1.6,"strike":69.13632639696495,"iv":1.0855579683090248,"gamma":0.005944733512845785,"theta":-0.08864369332075837,"vega":0.04794413952446922,"rho":-0.00915056232455407,"breakevenPct":30.546764297650192},{"delta":0.15,"premium":1.5712503628635186,"strike":80.74992742729629,"iv":0.7051490717841092,"gamma":0.012940758773144583,"theta":-0.07334525719606468,"vega":0.06331708705156379,"rho":-0.013174117225360327,"breakevenPct":18.57396435167341},{"delta":0.2,"premium":2.45,"strike":82.96112324079739,"iv":0.7584861306036241,"gamma":0.014516316454620632,"theta":-0.09442762266996656,"vega":0.0756882806516521,"rho":-0.017769894921135714,"breakevenPct":17.20369884739059},{"delta":0.25,"premium":2.45,"strike":88.41884142441239,"iv":0.5712471868436866,"gamma":0.021216476323360732,"theta":-0.08068471680226841,"vega":0.08634492532871965,"rho":-0.021806634139695177,"breakevenPct":11.591072167408063},{"delta":0.3,"premium":2.466485469146834,"strike":91.64854691468335,"iv":0.4574229141587251,"gamma":0.02904039554834059,"theta":-0.06987719548246651,"vega":0.09413647297632312,"rho":-0.025827407268831256,"breakevenPct":8.286650097144665},{"delta":0.35,"premium":2.4896949780479183,"strike":93.96949780479184,"iv":0.37354277969977423,"gamma":0.037322670099351266,"theta":-0.06026694930347308,"vega":0.10075941412845392,"rho":-0.02984166820113226,"breakevenPct":5.923691046129246},{"delta":0.4,"premium":2.7444873444873448,"strike":95.5963105963106,"iv":0.3304203775203775,"gamma":0.04194217074217074,"theta":-0.05473582153582154,"vega":0.10391467181467182,"rho":-0.033987599389872156,"breakevenPct":4.512728042139801},{"delta":0.45,"premium":3.1842127842127845,"strike":96.66881166881167,"iv":0.31984551694551694,"gamma":0.04363672243672244,"theta":-0.05246211926211926,"vega":0.1043007722007722,"rho":-0.03823867733015677,"breakevenPct":3.8619920972862083},{"delta":0.5,"premium":3.6239382239382243,"strike":97.74131274131274,"iv":0.30927065637065637,"gamma":0.045331274131274135,"theta":-0.05018841698841699,"vega":0.10468687258687259,"rho":-0.04248975527044138,"breakevenPct":3.211256152432616},{"delta":0.55,"premium":4.0636636636636645,"strike":98.81381381381381,"iv":0.29869579579579575,"gamma":0.04702582582582583,"theta":-0.047914714714714715,"vega":0.10507297297297297,"rho":-0.046740833210726,"breakevenPct":2.5605202075790228},{"delta":0.6,"premium":4.503389103389104,"strike":99.88631488631489,"iv":0.2881209352209352,"gamma":0.04872037752037752,"theta":-0.045641012441012443,"vega":0.10545907335907335,"rho":-0.050991911151010615,"breakevenPct":1.909784262725431},{"delta":0.65,"premium":5.337807822308065,"strike":101.07918879768228,"iv":0.2859208112023177,"gamma":0.04585668759053597,"theta":-0.04132066634476098,"vega":0.09865794302269434,"rho":-0.05544804917008459,"breakevenPct":1.5411548998619677},{"delta":0.7,"premium":6.219024625784645,"strike":102.28633510381458,"iv":0.2847136648961854,"gamma":0.04245253500724288,"theta":-0.03675765330758088,"vega":0.09100463544181556,"rho":-0.059928500800290184,"breakevenPct":1.205974415847447},{"delta":0.75,"premium":7.100241429261226,"strike":103.49348140994688,"iv":0.2835065185900531,"gamma":0.03904838242394978,"theta":-0.03219464027040077,"vega":0.08335132786093674,"rho":-0.0644089524304958,"breakevenPct":0.8707939318329256},{"delta":0.8,"premium":7.981458232737808,"strike":104.7006277160792,"iv":0.28229937228392077,"gamma":0.03564422984065668,"theta":-0.02763162723322066,"vega":0.07569802028005794,"rho":-0.06888940406070139,"breakevenPct":0.5356134478184043},{"delta":0.85,"premium":9.929828109201212,"strike":106.90091001011122,"iv":0.2912004044489383,"gamma":0.028831142568250763,"theta":-0.02110141557128413,"vega":0.06247057633973712,"rho":-0.0741328003477098,"breakevenPct":0.28437036109670455},{"delta":0.9,"premium":12.230131445904956,"strike":109.42871587462083,"iv":0.30343498483316483,"gamma":0.02089383215369059,"theta":-0.013922446916076841,"vega":0.047404853387259846,"rho":-0.07962780604281278,"breakevenPct":0.06080875646093464}]}},"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"}}