{"symbol":"NLR","url":"https://intraalpha.com/companies/NLR","capturedAt":"2026-10-22T23:22:10.920Z","state":"ready","quote":{"symbol":"NLR","last_price":90.79,"prev_close":94.31,"regular_close":90.84,"change":-3.52,"change_pct":-3.7324,"regular_change":-3.47,"regular_change_pct":-3.6794,"extended_change":-0.05,"extended_change_pct":-0.055,"bid":90.2,"ask":90.84,"bid_size":500,"ask_size":200,"volume":585963,"vwap":91.026006,"open":92.23,"high":93.08,"low":90.3655,"close":90.84,"trade_count":8579,"last_trade_at":"2026-10-22T23:13:34.661125316Z","last_quote_at":"2026-10-22T23:20:55.299627094Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:07.72185019-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3500000000,"net_expense_ratio":0.0052,"portfolio_turnover":0.42,"dividend_yield":0.005,"inception_date":"2007-08-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:10.404686+00:00"},"optionObservedAt":"2026-10-22T19:55:00.419Z","bars":[{"c":93.96,"h":93.96,"l":93.96,"n":8,"o":93.96,"t":"2026-10-15T08:00:00Z","v":226,"vw":93.96},{"c":93.6,"h":93.6,"l":93.6,"n":2,"o":93.6,"t":"2026-10-15T10:25:00Z","v":201,"vw":93.6},{"c":92.7147,"h":92.7147,"l":92.7147,"n":1,"o":92.7147,"t":"2026-10-15T11:05:00Z","v":250,"vw":92.7147},{"c":92.8,"h":93.15,"l":92.8,"n":13,"o":93.15,"t":"2026-10-15T11:10:00Z","v":556,"vw":92.973196},{"c":93.4,"h":93.4,"l":93.4,"n":1,"o":93.4,"t":"2026-10-15T11:20:00Z","v":209,"vw":93.4},{"c":92.6773,"h":92.6773,"l":92.6773,"n":2,"o":92.6773,"t":"2026-10-15T12:30:00Z","v":116,"vw":92.6773},{"c":92.75,"h":92.75,"l":92.75,"n":22,"o":92.75,"t":"2026-10-15T13:25:00Z","v":390,"vw":92.75},{"c":92.35,"h":93,"l":92.06,"n":466,"o":92.55,"t":"2026-10-15T13:30:00Z","v":34869,"vw":92.492405},{"c":92.8789,"h":93,"l":92.07,"n":237,"o":92.3,"t":"2026-10-15T13:35:00Z","v":14745,"vw":92.366973},{"c":93.01,"h":93.34,"l":92.71,"n":174,"o":93.315,"t":"2026-10-15T13:40:00Z","v":7954,"vw":92.992948},{"c":92.75,"h":93.045,"l":92.6001,"n":195,"o":92.93,"t":"2026-10-15T13:45:00Z","v":19160,"vw":92.804692},{"c":92.09,"h":92.77,"l":92,"n":286,"o":92.77,"t":"2026-10-15T13:50:00Z","v":36372,"vw":92.438805},{"c":92.36,"h":92.58,"l":91.8804,"n":239,"o":92.075,"t":"2026-10-15T13:55:00Z","v":13134,"vw":92.099175},{"c":92.885,"h":92.885,"l":92.26,"n":193,"o":92.35,"t":"2026-10-15T14:00:00Z","v":14585,"vw":92.713559},{"c":93.34,"h":93.34,"l":92.928,"n":96,"o":92.928,"t":"2026-10-15T14:05:00Z","v":3716,"vw":93.164344},{"c":93.215,"h":93.56,"l":93.02,"n":156,"o":93.34,"t":"2026-10-15T14:10:00Z","v":10458,"vw":93.317077},{"c":93.67,"h":93.67,"l":93.1,"n":138,"o":93.21,"t":"2026-10-15T14:15:00Z","v":15124,"vw":93.425804},{"c":93.965,"h":93.995,"l":93.68,"n":130,"o":93.7,"t":"2026-10-15T14:20:00Z","v":7457,"vw":93.80042},{"c":93.94,"h":94.215,"l":93.6501,"n":90,"o":93.975,"t":"2026-10-15T14:25:00Z","v":3621,"vw":93.875611},{"c":94.465,"h":94.465,"l":93.78,"n":135,"o":93.91,"t":"2026-10-15T14:30:00Z","v":7331,"vw":94.085023},{"c":94.55,"h":94.65,"l":94.14,"n":171,"o":94.25,"t":"2026-10-15T14:35:00Z","v":14624,"vw":94.33316},{"c":94.5,"h":94.7,"l":94.5,"n":83,"o":94.595,"t":"2026-10-15T14:40:00Z","v":2960,"vw":94.551708},{"c":94.515,"h":94.55,"l":94.4,"n":85,"o":94.485,"t":"2026-10-15T14:45:00Z","v":2879,"vw":94.495162},{"c":94.64,"h":94.6599,"l":94.3881,"n":77,"o":94.3881,"t":"2026-10-15T14:50:00Z","v":6031,"vw":94.604966},{"c":94.79,"h":94.9,"l":94.6,"n":100,"o":94.775,"t":"2026-10-15T14:55:00Z","v":6450,"vw":94.800279},{"c":95.355,"h":95.37,"l":94.775,"n":113,"o":94.775,"t":"2026-10-15T15:00:00Z","v":5989,"vw":94.925926},{"c":95.15,"h":95.395,"l":94.99,"n":89,"o":95.2,"t":"2026-10-15T15:05:00Z","v":7053,"vw":95.247392},{"c":95.48,"h":95.84,"l":95.25,"n":112,"o":95.29,"t":"2026-10-15T15:10:00Z","v":8002,"vw":95.408697},{"c":95.815,"h":95.995,"l":95.6,"n":90,"o":95.725,"t":"2026-10-15T15:15:00Z","v":3651,"vw":95.75035},{"c":95.74,"h":95.925,"l":95.715,"n":71,"o":95.74,"t":"2026-10-15T15:20:00Z","v":1835,"vw":95.757126},{"c":95.5051,"h":95.9099,"l":95.325,"n":87,"o":95.76,"t":"2026-10-15T15:25:00Z","v":3247,"vw":95.69865},{"c":95.6,"h":95.6,"l":95.375,"n":62,"o":95.555,"t":"2026-10-15T15:30:00Z","v":3091,"vw":95.55436},{"c":95.4808,"h":95.675,"l":95.4808,"n":44,"o":95.675,"t":"2026-10-15T15:35:00Z","v":1420,"vw":95.561596},{"c":95.615,"h":95.69,"l":95.43,"n":191,"o":95.4801,"t":"2026-10-15T15:40:00Z","v":35809,"vw":95.5391},{"c":95.72,"h":95.73,"l":95.27,"n":87,"o":95.62,"t":"2026-10-15T15:45:00Z","v":7563,"vw":95.482395},{"c":95.465,"h":95.55,"l":95.28,"n":118,"o":95.55,"t":"2026-10-15T15:50:00Z","v":6913,"vw":95.428448},{"c":95.38,"h":95.66,"l":95.31,"n":80,"o":95.31,"t":"2026-10-15T15:55:00Z","v":7287,"vw":95.506224},{"c":95.2575,"h":95.4099,"l":95.2,"n":23,"o":95.25,"t":"2026-10-15T16:00:00Z","v":773,"vw":95.259062},{"c":95.265,"h":95.285,"l":95.07,"n":15,"o":95.285,"t":"2026-10-15T16:05:00Z","v":611,"vw":95.192124},{"c":95.215,"h":95.23,"l":95.08,"n":30,"o":95.23,"t":"2026-10-15T16:10:00Z","v":1572,"vw":95.202727},{"c":95.26,"h":95.4699,"l":95.08,"n":77,"o":95.31,"t":"2026-10-15T16:15:00Z","v":5168,"vw":95.280769},{"c":95.22,"h":95.395,"l":95.0801,"n":136,"o":95.25,"t":"2026-10-15T16:20:00Z","v":10001,"vw":95.275056},{"c":95.23,"h":95.385,"l":95.1255,"n":90,"o":95.2,"t":"2026-10-15T16:25:00Z","v":6110,"vw":95.259797},{"c":95.18,"h":95.37,"l":95.120513,"n":40,"o":95.28,"t":"2026-10-15T16:30:00Z","v":3309,"vw":95.2527},{"c":95.38,"h":95.515,"l":95.17,"n":49,"o":95.17,"t":"2026-10-15T16:35:00Z","v":4135,"vw":95.362763},{"c":95.3937,"h":95.55,"l":95.24,"n":80,"o":95.5,"t":"2026-10-15T16:40:00Z","v":6164,"vw":95.357711},{"c":95.23,"h":95.505,"l":95.06,"n":63,"o":95.41,"t":"2026-10-15T16:45:00Z","v":4115,"vw":95.355765},{"c":95.285,"h":95.32,"l":95.105,"n":56,"o":95.32,"t":"2026-10-15T16:50:00Z","v":3044,"vw":95.25129},{"c":95.36,"h":95.48,"l":95.246,"n":31,"o":95.246,"t":"2026-10-15T16:55:00Z","v":3460,"vw":95.421129},{"c":95.4,"h":95.48,"l":95.2,"n":67,"o":95.3764,"t":"2026-10-15T17:00:00Z","v":4222,"vw":95.3427},{"c":95.445,"h":95.445,"l":95.26,"n":36,"o":95.35,"t":"2026-10-15T17:05:00Z","v":1143,"vw":95.363013},{"c":95.6299,"h":95.6299,"l":95.47,"n":39,"o":95.614,"t":"2026-10-15T17:10:00Z","v":1189,"vw":95.528267},{"c":95.58,"h":95.75,"l":95.312,"n":71,"o":95.47,"t":"2026-10-15T17:15:00Z","v":3124,"vw":95.585748},{"c":95.54,"h":95.68,"l":95.4675,"n":93,"o":95.57,"t":"2026-10-15T17:20:00Z","v":9360,"vw":95.614737},{"c":95.59,"h":95.59,"l":95.4,"n":47,"o":95.47,"t":"2026-10-15T17:25:00Z","v":2482,"vw":95.460088},{"c":95.6151,"h":95.7265,"l":95.4,"n":39,"o":95.41,"t":"2026-10-15T17:30:00Z","v":2161,"vw":95.528872},{"c":95.54,"h":95.64,"l":95.52,"n":54,"o":95.61,"t":"2026-10-15T17:35:00Z","v":1712,"vw":95.596786},{"c":95.675,"h":95.675,"l":95.3801,"n":30,"o":95.6451,"t":"2026-10-15T17:40:00Z","v":2922,"vw":95.640498},{"c":95.9,"h":95.93,"l":95.68,"n":33,"o":95.83,"t":"2026-10-15T17:45:00Z","v":1376,"vw":95.772158},{"c":95.58,"h":95.75,"l":95.58,"n":37,"o":95.75,"t":"2026-10-15T17:50:00Z","v":2022,"vw":95.648524},{"c":95.485,"h":95.92,"l":95.2,"n":49,"o":95.725,"t":"2026-10-15T17:55:00Z","v":2457,"vw":95.647993},{"c":95.5,"h":95.7,"l":95.48,"n":67,"o":95.48,"t":"2026-10-15T18:00:00Z","v":2972,"vw":95.616142},{"c":95.49,"h":95.69,"l":95.49,"n":48,"o":95.57,"t":"2026-10-15T18:05:00Z","v":4623,"vw":95.594324},{"c":95.31,"h":95.48,"l":95.28,"n":75,"o":95.37,"t":"2026-10-15T18:10:00Z","v":2224,"vw":95.388125},{"c":95.35,"h":95.36,"l":95.26,"n":112,"o":95.285,"t":"2026-10-15T18:15:00Z","v":3685,"vw":95.297329},{"c":95.23,"h":95.335,"l":95.2,"n":66,"o":95.31,"t":"2026-10-15T18:20:00Z","v":5713,"vw":95.250923},{"c":95.31,"h":95.35,"l":95.2496,"n":37,"o":95.325,"t":"2026-10-15T18:25:00Z","v":1544,"vw":95.315888},{"c":95.44,"h":95.52,"l":95.29,"n":47,"o":95.3,"t":"2026-10-15T18:30:00Z","v":2157,"vw":95.381512},{"c":95.45,"h":95.58,"l":95.3608,"n":101,"o":95.41,"t":"2026-10-15T18:35:00Z","v":6043,"vw":95.469614},{"c":95.605,"h":95.61,"l":95.3201,"n":60,"o":95.3201,"t":"2026-10-15T18:40:00Z","v":3238,"vw":95.408262},{"c":95.57,"h":95.77,"l":95.43,"n":50,"o":95.605,"t":"2026-10-15T18:45:00Z","v":2088,"vw":95.584219},{"c":95.51,"h":95.645,"l":95.43,"n":127,"o":95.43,"t":"2026-10-15T18:50:00Z","v":9601,"vw":95.524706},{"c":95.55,"h":95.67,"l":95.51,"n":68,"o":95.51,"t":"2026-10-15T18:55:00Z","v":6403,"vw":95.562266},{"c":95.78,"h":95.79,"l":95.54,"n":66,"o":95.54,"t":"2026-10-15T19:00:00Z","v":4272,"vw":95.75506},{"c":95.67,"h":95.99,"l":95.67,"n":67,"o":95.99,"t":"2026-10-15T19:05:00Z","v":4657,"vw":95.814532},{"c":96.17,"h":96.17,"l":95.78,"n":89,"o":95.78,"t":"2026-10-15T19:10:00Z","v":9269,"vw":95.990712},{"c":96.3951,"h":96.46,"l":96.01,"n":86,"o":96.01,"t":"2026-10-15T19:15:00Z","v":4357,"vw":96.187875},{"c":96.25,"h":96.4738,"l":96.18,"n":56,"o":96.18,"t":"2026-10-15T19:20:00Z","v":3490,"vw":96.333506},{"c":96.11,"h":96.5599,"l":96.11,"n":69,"o":96.25,"t":"2026-10-15T19:25:00Z","v":3829,"vw":96.254737},{"c":96.17,"h":96.36,"l":96.06,"n":63,"o":96.06,"t":"2026-10-15T19:30:00Z","v":9151,"vw":96.248161},{"c":96.39,"h":96.39,"l":96.1,"n":63,"o":96.33,"t":"2026-10-15T19:35:00Z","v":3317,"vw":96.212117},{"c":96.29,"h":96.57,"l":96.29,"n":109,"o":96.44,"t":"2026-10-15T19:40:00Z","v":4738,"vw":96.380238},{"c":96.59,"h":96.59,"l":96.21,"n":49,"o":96.37,"t":"2026-10-15T19:45:00Z","v":5284,"vw":96.484814},{"c":96.48,"h":96.81,"l":96.22,"n":163,"o":96.54,"t":"2026-10-15T19:50:00Z","v":21609,"vw":96.522817},{"c":96.17,"h":96.6392,"l":96.16,"n":195,"o":96.45,"t":"2026-10-15T19:55:00Z","v":16095,"vw":96.416907},{"c":96.46,"h":96.46,"l":96.46,"n":12,"o":96.46,"t":"2026-10-15T20:00:00Z","v":3934,"vw":96.46},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-15T20:05:00Z","v":303,"vw":96},{"c":96.7,"h":96.7,"l":96.7,"n":2,"o":96.7,"t":"2026-10-15T20:40:00Z","v":600,"vw":96.7},{"c":95.91,"h":96.01,"l":95.91,"n":3,"o":96.01,"t":"2026-10-15T20:45:00Z","v":600,"vw":95.926694},{"c":95,"h":95.62,"l":95,"n":23,"o":95.62,"t":"2026-10-15T20:55:00Z","v":733,"vw":95.238889},{"c":94.746,"h":94.746,"l":94.746,"n":1,"o":94.746,"t":"2026-10-15T22:35:00Z","v":1000,"vw":94.746},{"c":97.4774,"h":97.4774,"l":97.4774,"n":1,"o":97.4774,"t":"2026-10-16T11:25:00Z","v":100,"vw":97.4774},{"c":95.75,"h":96.25,"l":95.5001,"n":168,"o":96.25,"t":"2026-10-16T13:30:00Z","v":10177,"vw":96.209343},{"c":96.08,"h":96.5,"l":95.581,"n":60,"o":95.85,"t":"2026-10-16T13:35:00Z","v":2465,"vw":96.287755},{"c":96.885,"h":96.885,"l":96.0101,"n":90,"o":96.46,"t":"2026-10-16T13:40:00Z","v":9986,"vw":96.316041},{"c":96.455,"h":96.885,"l":96.15,"n":75,"o":96.885,"t":"2026-10-16T13:45:00Z","v":4386,"vw":96.615512},{"c":96.31,"h":96.39,"l":96.13,"n":157,"o":96.35,"t":"2026-10-16T13:50:00Z","v":14338,"vw":96.272135},{"c":96.57,"h":96.6295,"l":96.35,"n":101,"o":96.41,"t":"2026-10-16T13:55:00Z","v":12966,"vw":96.455142},{"c":96.68,"h":96.89,"l":96.57,"n":84,"o":96.57,"t":"2026-10-16T14:00:00Z","v":8203,"vw":96.689747},{"c":96.68,"h":96.87,"l":96.68,"n":68,"o":96.78,"t":"2026-10-16T14:05:00Z","v":4947,"vw":96.75917},{"c":96.54,"h":96.6544,"l":96.3474,"n":171,"o":96.6544,"t":"2026-10-16T14:10:00Z","v":12780,"vw":96.558816},{"c":96.61,"h":96.76,"l":96.55,"n":53,"o":96.72,"t":"2026-10-16T14:15:00Z","v":3218,"vw":96.709099},{"c":96.765,"h":96.765,"l":96.52,"n":47,"o":96.655,"t":"2026-10-16T14:20:00Z","v":1487,"vw":96.70027},{"c":96.83,"h":96.83,"l":96.615,"n":33,"o":96.73,"t":"2026-10-16T14:25:00Z","v":1529,"vw":96.746818},{"c":96.9,"h":97.055,"l":96.75,"n":75,"o":96.86,"t":"2026-10-16T14:30:00Z","v":2783,"vw":96.887215},{"c":96.83,"h":96.8301,"l":96.83,"n":29,"o":96.8301,"t":"2026-10-16T14:35:00Z","v":1419,"vw":96.830055},{"c":96.47,"h":96.9102,"l":96.47,"n":66,"o":96.9102,"t":"2026-10-16T14:40:00Z","v":6592,"vw":96.678048},{"c":96.6487,"h":96.658,"l":96.39,"n":52,"o":96.39,"t":"2026-10-16T14:45:00Z","v":3291,"vw":96.510191},{"c":96.2,"h":96.6,"l":96.2,"n":101,"o":96.46,"t":"2026-10-16T14:50:00Z","v":6543,"vw":96.400392},{"c":96.2551,"h":96.3999,"l":96.23,"n":34,"o":96.28,"t":"2026-10-16T14:55:00Z","v":4968,"vw":96.359711},{"c":96.175,"h":96.2886,"l":96.03,"n":59,"o":96.1,"t":"2026-10-16T15:00:00Z","v":5870,"vw":96.128656},{"c":95.945,"h":96,"l":95.87,"n":38,"o":96,"t":"2026-10-16T15:05:00Z","v":1007,"vw":95.947143},{"c":95.69,"h":95.986,"l":95.6,"n":57,"o":95.74,"t":"2026-10-16T15:10:00Z","v":3269,"vw":95.742855},{"c":95.6385,"h":95.845,"l":95.59,"n":64,"o":95.845,"t":"2026-10-16T15:15:00Z","v":3508,"vw":95.707983},{"c":95.35,"h":95.7,"l":95.2501,"n":133,"o":95.625,"t":"2026-10-16T15:20:00Z","v":5833,"vw":95.527061},{"c":95.63,"h":95.67,"l":95.35,"n":60,"o":95.36,"t":"2026-10-16T15:25:00Z","v":38656,"vw":95.528618},{"c":95.71,"h":95.74,"l":95.4301,"n":65,"o":95.74,"t":"2026-10-16T15:30:00Z","v":7126,"vw":95.574563},{"c":95.52,"h":95.6901,"l":95.52,"n":12,"o":95.6901,"t":"2026-10-16T15:35:00Z","v":333,"vw":95.62935},{"c":95.4,"h":95.655,"l":95.3301,"n":107,"o":95.655,"t":"2026-10-16T15:40:00Z","v":4154,"vw":95.504774},{"c":95.3,"h":95.6694,"l":95.3,"n":108,"o":95.4,"t":"2026-10-16T15:45:00Z","v":6158,"vw":95.485239},{"c":95.01,"h":95.26,"l":95.01,"n":60,"o":95.26,"t":"2026-10-16T15:50:00Z","v":5751,"vw":95.05041},{"c":94.9101,"h":95.23,"l":94.9101,"n":76,"o":95.18,"t":"2026-10-16T15:55:00Z","v":2028,"vw":95.030808},{"c":95.09,"h":95.1178,"l":94.91,"n":93,"o":95.0699,"t":"2026-10-16T16:00:00Z","v":4271,"vw":95.033604},{"c":95,"h":95.4999,"l":94.9001,"n":82,"o":94.9001,"t":"2026-10-16T16:05:00Z","v":6494,"vw":95.227842},{"c":95.04,"h":95.16,"l":94.9372,"n":56,"o":94.9372,"t":"2026-10-16T16:10:00Z","v":4289,"vw":95.024104},{"c":94.96,"h":95.3807,"l":94.96,"n":73,"o":95.28,"t":"2026-10-16T16:15:00Z","v":3035,"vw":95.135093},{"c":95.07,"h":95.171,"l":95.07,"n":51,"o":95.125,"t":"2026-10-16T16:20:00Z","v":1541,"vw":95.105837},{"c":95.145,"h":95.24,"l":94.98,"n":100,"o":95.0301,"t":"2026-10-16T16:25:00Z","v":5940,"vw":95.063419},{"c":94.7201,"h":95.065,"l":94.72,"n":65,"o":94.8901,"t":"2026-10-16T16:30:00Z","v":4813,"vw":94.904714},{"c":94.905,"h":94.905,"l":94.68,"n":71,"o":94.775,"t":"2026-10-16T16:35:00Z","v":5805,"vw":94.841294},{"c":94.7719,"h":94.8636,"l":94.74,"n":47,"o":94.81,"t":"2026-10-16T16:40:00Z","v":3484,"vw":94.780949},{"c":94.7675,"h":94.97,"l":94.61,"n":83,"o":94.8672,"t":"2026-10-16T16:45:00Z","v":4847,"vw":94.749305},{"c":94.54,"h":94.775,"l":94.5042,"n":61,"o":94.72,"t":"2026-10-16T16:50:00Z","v":4495,"vw":94.666257},{"c":94.6,"h":94.6451,"l":94.51,"n":99,"o":94.51,"t":"2026-10-16T16:55:00Z","v":3827,"vw":94.556706},{"c":94.47,"h":94.58,"l":94.35,"n":63,"o":94.58,"t":"2026-10-16T17:00:00Z","v":4950,"vw":94.452069},{"c":94.16,"h":94.3925,"l":94.15,"n":80,"o":94.26,"t":"2026-10-16T17:05:00Z","v":5527,"vw":94.225764},{"c":94.27,"h":94.38,"l":94.12,"n":381,"o":94.25,"t":"2026-10-16T17:10:00Z","v":39139,"vw":94.289244},{"c":94.38,"h":94.38,"l":94.11,"n":108,"o":94.27,"t":"2026-10-16T17:15:00Z","v":8507,"vw":94.198764},{"c":94.45,"h":94.46,"l":94.15,"n":138,"o":94.3704,"t":"2026-10-16T17:20:00Z","v":23886,"vw":94.235403},{"c":94.4663,"h":94.475,"l":94.26,"n":58,"o":94.45,"t":"2026-10-16T17:25:00Z","v":2895,"vw":94.401894},{"c":94.39,"h":94.7045,"l":94.38,"n":90,"o":94.625,"t":"2026-10-16T17:30:00Z","v":4173,"vw":94.600147},{"c":94.6361,"h":94.77,"l":94.4,"n":64,"o":94.6,"t":"2026-10-16T17:35:00Z","v":3145,"vw":94.548947},{"c":94.715,"h":94.92,"l":94.42,"n":143,"o":94.57,"t":"2026-10-16T17:40:00Z","v":6730,"vw":94.70181},{"c":94.4056,"h":94.735,"l":94.4056,"n":261,"o":94.735,"t":"2026-10-16T17:45:00Z","v":2538,"vw":94.537471},{"c":94.3925,"h":94.425,"l":94.2947,"n":44,"o":94.4,"t":"2026-10-16T17:50:00Z","v":1685,"vw":94.373144},{"c":94.19,"h":94.351,"l":94.12,"n":82,"o":94.22,"t":"2026-10-16T17:55:00Z","v":3186,"vw":94.240577},{"c":94.05,"h":94.23,"l":94.05,"n":62,"o":94.16,"t":"2026-10-16T18:00:00Z","v":4057,"vw":94.119618},{"c":94.0701,"h":94.22,"l":93.965,"n":152,"o":94.02,"t":"2026-10-16T18:05:00Z","v":6695,"vw":94.056495},{"c":94,"h":94.19,"l":93.9,"n":53,"o":94.19,"t":"2026-10-16T18:10:00Z","v":2613,"vw":94.075027},{"c":93.86,"h":94.135,"l":93.86,"n":61,"o":94.115,"t":"2026-10-16T18:15:00Z","v":2422,"vw":94.037022},{"c":93.995,"h":94.174,"l":93.88,"n":64,"o":94.06,"t":"2026-10-16T18:20:00Z","v":3226,"vw":94.003608},{"c":93.93,"h":94.0595,"l":93.8001,"n":107,"o":93.92,"t":"2026-10-16T18:25:00Z","v":5234,"vw":93.905935},{"c":93.97,"h":94.0285,"l":93.8,"n":72,"o":93.8,"t":"2026-10-16T18:30:00Z","v":2804,"vw":93.886447},{"c":93.88,"h":93.912,"l":93.6801,"n":68,"o":93.7801,"t":"2026-10-16T18:35:00Z","v":2272,"vw":93.829536},{"c":93.81,"h":93.92,"l":93.7401,"n":62,"o":93.92,"t":"2026-10-16T18:40:00Z","v":3846,"vw":93.819558},{"c":93.855,"h":93.89,"l":93.735,"n":74,"o":93.89,"t":"2026-10-16T18:45:00Z","v":2892,"vw":93.842542},{"c":93.6,"h":93.94,"l":93.6,"n":85,"o":93.855,"t":"2026-10-16T18:50:00Z","v":4362,"vw":93.770424},{"c":93.815,"h":93.815,"l":93.5801,"n":48,"o":93.5801,"t":"2026-10-16T18:55:00Z","v":1313,"vw":93.708215},{"c":93.68,"h":93.838,"l":93.66,"n":89,"o":93.729,"t":"2026-10-16T19:00:00Z","v":4248,"vw":93.741384},{"c":93.775,"h":93.8304,"l":93.74,"n":41,"o":93.74,"t":"2026-10-16T19:05:00Z","v":2218,"vw":93.758635},{"c":94.4,"h":94.4,"l":93.7,"n":119,"o":93.775,"t":"2026-10-16T19:10:00Z","v":9475,"vw":93.967129},{"c":94.15,"h":94.29,"l":94.1,"n":25,"o":94.15,"t":"2026-10-16T19:15:00Z","v":1351,"vw":94.167732},{"c":94.36,"h":94.42,"l":94.105,"n":129,"o":94.105,"t":"2026-10-16T19:20:00Z","v":4235,"vw":94.309381},{"c":94.5696,"h":94.5957,"l":94.1001,"n":53,"o":94.1001,"t":"2026-10-16T19:25:00Z","v":2444,"vw":94.358562},{"c":94,"h":94.5099,"l":93.94,"n":119,"o":94.07,"t":"2026-10-16T19:30:00Z","v":10891,"vw":94.260787},{"c":94.215,"h":94.215,"l":93.98,"n":113,"o":93.98,"t":"2026-10-16T19:35:00Z","v":14754,"vw":94.069439},{"c":94.265,"h":94.42,"l":93.96,"n":140,"o":94.02,"t":"2026-10-16T19:40:00Z","v":10483,"vw":94.106182},{"c":94.1,"h":94.68,"l":93.95,"n":81,"o":93.96,"t":"2026-10-16T19:45:00Z","v":5251,"vw":94.216525},{"c":94.32,"h":94.49,"l":94.26,"n":281,"o":94.28,"t":"2026-10-16T19:50:00Z","v":6006,"vw":94.373041},{"c":94.36,"h":94.636,"l":94.29,"n":264,"o":94.31,"t":"2026-10-16T19:55:00Z","v":12973,"vw":94.373586},{"c":94.34,"h":94.34,"l":94.34,"n":12,"o":94.34,"t":"2026-10-16T20:00:00Z","v":121039,"vw":94.34},{"c":94.13,"h":94.13,"l":94.13,"n":5,"o":94.13,"t":"2026-10-16T21:55:00Z","v":150,"vw":94.13},{"c":95.202,"h":95.2129,"l":95.13,"n":27,"o":95.13,"t":"2026-10-19T11:35:00Z","v":1150,"vw":95.17898},{"c":96.01,"h":96.01,"l":96.01,"n":6,"o":96.01,"t":"2026-10-19T12:45:00Z","v":493,"vw":96.01},{"c":95.66,"h":95.66,"l":95.66,"n":8,"o":95.66,"t":"2026-10-19T13:25:00Z","v":275,"vw":95.66},{"c":95.12,"h":96,"l":95.075,"n":304,"o":95.54,"t":"2026-10-19T13:30:00Z","v":22452,"vw":95.529715},{"c":94.535,"h":94.785,"l":94.44,"n":90,"o":94.785,"t":"2026-10-19T13:35:00Z","v":3591,"vw":94.593476},{"c":94.5296,"h":94.7116,"l":94.515,"n":76,"o":94.515,"t":"2026-10-19T13:40:00Z","v":2608,"vw":94.595823},{"c":94.57,"h":94.7148,"l":94.385,"n":96,"o":94.57,"t":"2026-10-19T13:45:00Z","v":4836,"vw":94.575895},{"c":94.18,"h":94.59,"l":94.105,"n":28,"o":94.59,"t":"2026-10-19T13:50:00Z","v":2177,"vw":94.270126},{"c":94,"h":94.275,"l":94,"n":89,"o":94,"t":"2026-10-19T13:55:00Z","v":5363,"vw":94.122765},{"c":93.5061,"h":94.11,"l":93.45,"n":156,"o":94.11,"t":"2026-10-19T14:00:00Z","v":4442,"vw":93.675615},{"c":93.3901,"h":93.69,"l":93.3901,"n":28,"o":93.45,"t":"2026-10-19T14:05:00Z","v":2429,"vw":93.522451},{"c":93.735,"h":93.735,"l":93.39,"n":59,"o":93.66,"t":"2026-10-19T14:10:00Z","v":4472,"vw":93.63046},{"c":94.2699,"h":94.2699,"l":93.6633,"n":41,"o":93.6633,"t":"2026-10-19T14:15:00Z","v":3173,"vw":93.872451},{"c":93.89,"h":94.0399,"l":93.5629,"n":80,"o":93.81,"t":"2026-10-19T14:20:00Z","v":6017,"vw":93.833122},{"c":93.75,"h":94.0382,"l":93.75,"n":77,"o":94.0382,"t":"2026-10-19T14:25:00Z","v":4083,"vw":93.810724},{"c":93.31,"h":93.71,"l":93.31,"n":108,"o":93.71,"t":"2026-10-19T14:30:00Z","v":3166,"vw":93.552274},{"c":93.3,"h":93.78,"l":93.3,"n":70,"o":93.47,"t":"2026-10-19T14:35:00Z","v":1853,"vw":93.488839},{"c":93.57,"h":93.57,"l":93.06,"n":91,"o":93.2,"t":"2026-10-19T14:40:00Z","v":4796,"vw":93.383233},{"c":93.43,"h":93.75,"l":93.43,"n":105,"o":93.59,"t":"2026-10-19T14:45:00Z","v":4325,"vw":93.597267},{"c":93.325,"h":93.49,"l":93.22,"n":121,"o":93.49,"t":"2026-10-19T14:50:00Z","v":3752,"vw":93.400013},{"c":93.435,"h":93.48,"l":93.3,"n":65,"o":93.37,"t":"2026-10-19T14:55:00Z","v":1786,"vw":93.393572},{"c":93.39,"h":93.55,"l":93.335,"n":96,"o":93.55,"t":"2026-10-19T15:00:00Z","v":3271,"vw":93.427972},{"c":93.4123,"h":93.57,"l":93.41,"n":32,"o":93.43,"t":"2026-10-19T15:05:00Z","v":2457,"vw":93.434298},{"c":93.815,"h":93.87,"l":93.46,"n":70,"o":93.46,"t":"2026-10-19T15:10:00Z","v":7872,"vw":93.823709},{"c":93.7925,"h":93.84,"l":93.4889,"n":63,"o":93.68,"t":"2026-10-19T15:15:00Z","v":13483,"vw":93.697124},{"c":93.695,"h":93.87,"l":93.611,"n":63,"o":93.611,"t":"2026-10-19T15:20:00Z","v":3140,"vw":93.704399},{"c":94.025,"h":94.025,"l":93.83,"n":60,"o":93.885,"t":"2026-10-19T15:25:00Z","v":1487,"vw":93.957843},{"c":93.945,"h":94.015,"l":93.89,"n":70,"o":93.9207,"t":"2026-10-19T15:30:00Z","v":5093,"vw":93.925454},{"c":93.7308,"h":94.1,"l":93.7308,"n":81,"o":93.96,"t":"2026-10-19T15:35:00Z","v":4454,"vw":93.922904},{"c":93.84,"h":93.9066,"l":93.8,"n":32,"o":93.8,"t":"2026-10-19T15:40:00Z","v":1550,"vw":93.8265},{"c":93.91,"h":93.97,"l":93.76,"n":69,"o":93.76,"t":"2026-10-19T15:45:00Z","v":5977,"vw":93.883952},{"c":94.09,"h":94.09,"l":93.83,"n":67,"o":93.915,"t":"2026-10-19T15:50:00Z","v":4355,"vw":93.972874},{"c":93.89,"h":94.09,"l":93.7401,"n":96,"o":94.01,"t":"2026-10-19T15:55:00Z","v":6379,"vw":94.009232},{"c":93.7501,"h":94.0699,"l":93.6501,"n":168,"o":93.98,"t":"2026-10-19T16:00:00Z","v":15125,"vw":93.964813},{"c":93.8,"h":93.86,"l":93.71,"n":53,"o":93.86,"t":"2026-10-19T16:05:00Z","v":2026,"vw":93.78259},{"c":93.71,"h":93.88,"l":93.64,"n":93,"o":93.7436,"t":"2026-10-19T16:10:00Z","v":6741,"vw":93.708905},{"c":93.73,"h":93.905,"l":93.73,"n":39,"o":93.855,"t":"2026-10-19T16:15:00Z","v":2331,"vw":93.882104},{"c":93.795,"h":93.95,"l":93.69,"n":64,"o":93.95,"t":"2026-10-19T16:20:00Z","v":3782,"vw":93.849328},{"c":93.7,"h":93.745,"l":93.68,"n":86,"o":93.74,"t":"2026-10-19T16:25:00Z","v":4695,"vw":93.714328},{"c":93.74,"h":93.8,"l":93.69,"n":82,"o":93.715,"t":"2026-10-19T16:30:00Z","v":7201,"vw":93.77231},{"c":93.78,"h":93.8,"l":93.715,"n":19,"o":93.715,"t":"2026-10-19T16:35:00Z","v":1844,"vw":93.750388},{"c":93.8262,"h":93.8262,"l":93.7303,"n":16,"o":93.7303,"t":"2026-10-19T16:40:00Z","v":1166,"vw":93.771852},{"c":93.7683,"h":93.83,"l":93.74,"n":48,"o":93.83,"t":"2026-10-19T16:45:00Z","v":2510,"vw":93.800445},{"c":93.655,"h":93.765,"l":93.64,"n":48,"o":93.73,"t":"2026-10-19T16:50:00Z","v":7137,"vw":93.707551},{"c":93.715,"h":93.715,"l":93.67,"n":32,"o":93.695,"t":"2026-10-19T16:55:00Z","v":1723,"vw":93.682344},{"c":93.52,"h":93.6172,"l":93.5,"n":48,"o":93.585,"t":"2026-10-19T17:00:00Z","v":2932,"vw":93.55745},{"c":93.4,"h":93.535,"l":93.4,"n":97,"o":93.5,"t":"2026-10-19T17:05:00Z","v":5750,"vw":93.477691},{"c":93.53,"h":93.53,"l":93.445,"n":30,"o":93.4899,"t":"2026-10-19T17:10:00Z","v":1029,"vw":93.484059},{"c":93.6301,"h":93.66,"l":93.46,"n":47,"o":93.51,"t":"2026-10-19T17:15:00Z","v":5239,"vw":93.586609},{"c":93.4601,"h":93.63,"l":93.4001,"n":59,"o":93.45,"t":"2026-10-19T17:20:00Z","v":4017,"vw":93.534508},{"c":93.655,"h":93.655,"l":93.47,"n":20,"o":93.47,"t":"2026-10-19T17:25:00Z","v":1164,"vw":93.630379},{"c":93.595,"h":93.7,"l":93.5,"n":107,"o":93.635,"t":"2026-10-19T17:30:00Z","v":2861,"vw":93.580914},{"c":93.4,"h":93.76,"l":93.4,"n":52,"o":93.62,"t":"2026-10-19T17:35:00Z","v":6179,"vw":93.582361},{"c":93.5,"h":93.55,"l":93.4,"n":54,"o":93.4,"t":"2026-10-19T17:40:00Z","v":1949,"vw":93.486328},{"c":93.25,"h":93.47,"l":93.25,"n":38,"o":93.4,"t":"2026-10-19T17:45:00Z","v":1558,"vw":93.338571},{"c":93.245,"h":93.33,"l":93.17,"n":442,"o":93.33,"t":"2026-10-19T17:50:00Z","v":1879,"vw":93.279197},{"c":93.17,"h":93.5527,"l":93.17,"n":72,"o":93.19,"t":"2026-10-19T17:55:00Z","v":4174,"vw":93.27262},{"c":93.18,"h":93.455,"l":93.18,"n":163,"o":93.41,"t":"2026-10-19T18:00:00Z","v":3613,"vw":93.307989},{"c":93.3099,"h":93.4,"l":93.1501,"n":57,"o":93.365,"t":"2026-10-19T18:05:00Z","v":2466,"vw":93.289624},{"c":93.16,"h":93.55,"l":93.1502,"n":46,"o":93.1502,"t":"2026-10-19T18:10:00Z","v":1361,"vw":93.349061},{"c":93.402,"h":93.57,"l":93.23,"n":54,"o":93.23,"t":"2026-10-19T18:15:00Z","v":2101,"vw":93.369625},{"c":93.28,"h":93.28,"l":93.16,"n":62,"o":93.16,"t":"2026-10-19T18:20:00Z","v":5992,"vw":93.238093},{"c":93.17,"h":93.285,"l":93.095,"n":158,"o":93.1701,"t":"2026-10-19T18:25:00Z","v":3874,"vw":93.204887},{"c":93.165,"h":93.2,"l":93.0102,"n":79,"o":93.02,"t":"2026-10-19T18:30:00Z","v":2971,"vw":93.059912},{"c":93.03,"h":93.19,"l":93.0201,"n":31,"o":93.155,"t":"2026-10-19T18:35:00Z","v":787,"vw":93.10619},{"c":93.205,"h":93.4,"l":93.11,"n":32,"o":93.11,"t":"2026-10-19T18:40:00Z","v":2066,"vw":93.227753},{"c":93.4,"h":93.4,"l":93.27,"n":53,"o":93.27,"t":"2026-10-19T18:45:00Z","v":1706,"vw":93.327667},{"c":93.265,"h":93.3809,"l":93.25,"n":66,"o":93.3,"t":"2026-10-19T18:50:00Z","v":8150,"vw":93.324144},{"c":93.32,"h":93.32,"l":93.25,"n":34,"o":93.25,"t":"2026-10-19T18:55:00Z","v":1561,"vw":93.265506},{"c":93.37,"h":93.38,"l":93.28,"n":18,"o":93.29,"t":"2026-10-19T19:00:00Z","v":1052,"vw":93.309418},{"c":93.23,"h":93.43,"l":93.23,"n":79,"o":93.37,"t":"2026-10-19T19:05:00Z","v":4139,"vw":93.356643},{"c":93.2851,"h":93.33,"l":93.13,"n":66,"o":93.13,"t":"2026-10-19T19:10:00Z","v":2631,"vw":93.217464},{"c":93.4,"h":93.48,"l":93.2,"n":64,"o":93.48,"t":"2026-10-19T19:15:00Z","v":6123,"vw":93.361709},{"c":93.645,"h":93.645,"l":93.3801,"n":69,"o":93.59,"t":"2026-10-19T19:20:00Z","v":3358,"vw":93.547397},{"c":93.47,"h":93.96,"l":93.43,"n":67,"o":93.96,"t":"2026-10-19T19:25:00Z","v":3989,"vw":93.530872},{"c":93.582,"h":93.72,"l":93.475,"n":76,"o":93.57,"t":"2026-10-19T19:30:00Z","v":4285,"vw":93.564197},{"c":93.6887,"h":93.725,"l":93.57,"n":66,"o":93.69,"t":"2026-10-19T19:35:00Z","v":3645,"vw":93.674081},{"c":93.84,"h":93.85,"l":93.595,"n":81,"o":93.65,"t":"2026-10-19T19:40:00Z","v":5090,"vw":93.715199},{"c":93.3401,"h":93.7219,"l":93.3401,"n":97,"o":93.56,"t":"2026-10-19T19:45:00Z","v":4540,"vw":93.528906},{"c":93.42,"h":93.6,"l":93.33,"n":437,"o":93.43,"t":"2026-10-19T19:50:00Z","v":14613,"vw":93.43169},{"c":93.43,"h":93.57,"l":93.2,"n":336,"o":93.41,"t":"2026-10-19T19:55:00Z","v":22897,"vw":93.386364},{"c":93.29,"h":93.29,"l":93.29,"n":12,"o":93.29,"t":"2026-10-19T20:00:00Z","v":42848,"vw":93.29},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-10-19T22:10:00Z","v":100,"vw":93.62},{"c":93.01,"h":93.01,"l":93.01,"n":1,"o":93.01,"t":"2026-10-20T11:00:00Z","v":227,"vw":93.01},{"c":93.01,"h":93.01,"l":93.01,"n":1,"o":93.01,"t":"2026-10-20T11:30:00Z","v":100,"vw":93.01},{"c":92.4709,"h":92.4709,"l":92.4709,"n":1,"o":92.4709,"t":"2026-10-20T12:30:00Z","v":500,"vw":92.4709},{"c":93.2911,"h":93.2911,"l":93.2911,"n":1,"o":93.2911,"t":"2026-10-20T13:20:00Z","v":270,"vw":93.2911},{"c":92.385,"h":92.77,"l":92.13,"n":236,"o":92.13,"t":"2026-10-20T13:30:00Z","v":14818,"vw":92.15652},{"c":92.7,"h":92.94,"l":92.48,"n":61,"o":92.48,"t":"2026-10-20T13:35:00Z","v":1651,"vw":92.759852},{"c":92.445,"h":92.74,"l":92.31,"n":114,"o":92.512,"t":"2026-10-20T13:40:00Z","v":6557,"vw":92.534641},{"c":92.46,"h":92.87,"l":92.225,"n":71,"o":92.225,"t":"2026-10-20T13:45:00Z","v":2448,"vw":92.433516},{"c":93.055,"h":93.055,"l":92.5511,"n":65,"o":92.715,"t":"2026-10-20T13:50:00Z","v":2504,"vw":92.765202},{"c":93.035,"h":93.24,"l":92.87,"n":67,"o":93.0752,"t":"2026-10-20T13:55:00Z","v":4372,"vw":92.991204},{"c":93.06,"h":93.309,"l":93.0101,"n":134,"o":93.05,"t":"2026-10-20T14:00:00Z","v":12766,"vw":93.144303},{"c":93.325,"h":93.425,"l":92.9762,"n":82,"o":92.9762,"t":"2026-10-20T14:05:00Z","v":6239,"vw":93.302241},{"c":93.37,"h":93.57,"l":93.1735,"n":47,"o":93.57,"t":"2026-10-20T14:10:00Z","v":1859,"vw":93.441981},{"c":93.82,"h":93.83,"l":93.355,"n":91,"o":93.57,"t":"2026-10-20T14:15:00Z","v":49915,"vw":93.639458},{"c":94.135,"h":94.135,"l":93.59,"n":201,"o":93.796,"t":"2026-10-20T14:20:00Z","v":27547,"vw":93.795723},{"c":94.5568,"h":94.73,"l":94.0001,"n":128,"o":94.24,"t":"2026-10-20T14:25:00Z","v":8185,"vw":94.342001},{"c":94.3643,"h":94.59,"l":94.245,"n":79,"o":94.395,"t":"2026-10-20T14:30:00Z","v":2146,"vw":94.357596},{"c":94.2425,"h":94.255,"l":93.9401,"n":118,"o":94.2051,"t":"2026-10-20T14:35:00Z","v":19332,"vw":94.121785},{"c":94.6176,"h":94.7898,"l":94.255,"n":168,"o":94.2693,"t":"2026-10-20T14:40:00Z","v":23879,"vw":94.561227},{"c":94.24,"h":94.73,"l":94.24,"n":128,"o":94.53,"t":"2026-10-20T14:45:00Z","v":11812,"vw":94.428448},{"c":94.4,"h":94.45,"l":94.22,"n":92,"o":94.24,"t":"2026-10-20T14:50:00Z","v":6269,"vw":94.319993},{"c":94.4,"h":94.61,"l":94.4,"n":90,"o":94.41,"t":"2026-10-20T14:55:00Z","v":5975,"vw":94.451306},{"c":94.11,"h":94.58,"l":94.11,"n":88,"o":94.37,"t":"2026-10-20T15:00:00Z","v":6008,"vw":94.289538},{"c":94.225,"h":94.3953,"l":94.05,"n":68,"o":94.3953,"t":"2026-10-20T15:05:00Z","v":6270,"vw":94.194246},{"c":93.42,"h":94.2,"l":93.42,"n":114,"o":94.2,"t":"2026-10-20T15:10:00Z","v":13069,"vw":93.913378},{"c":93.78,"h":94.01,"l":93.58,"n":73,"o":93.69,"t":"2026-10-20T15:15:00Z","v":5664,"vw":93.716274},{"c":93.79,"h":93.8201,"l":93.555,"n":72,"o":93.8201,"t":"2026-10-20T15:20:00Z","v":6642,"vw":93.630143},{"c":93.93,"h":93.93,"l":93.32,"n":45,"o":93.59,"t":"2026-10-20T15:25:00Z","v":4202,"vw":93.517474},{"c":93.44,"h":93.93,"l":93.44,"n":62,"o":93.93,"t":"2026-10-20T15:30:00Z","v":4817,"vw":93.563047},{"c":93.71,"h":93.71,"l":93.45,"n":120,"o":93.53,"t":"2026-10-20T15:35:00Z","v":8851,"vw":93.549227},{"c":93.7,"h":93.77,"l":93.5,"n":63,"o":93.705,"t":"2026-10-20T15:40:00Z","v":5295,"vw":93.689987},{"c":93.76,"h":93.765,"l":93.66,"n":42,"o":93.71,"t":"2026-10-20T15:45:00Z","v":3018,"vw":93.698387},{"c":93.745,"h":93.76,"l":93.7223,"n":29,"o":93.7223,"t":"2026-10-20T15:50:00Z","v":2574,"vw":93.745643},{"c":93.765,"h":93.795,"l":93.765,"n":13,"o":93.795,"t":"2026-10-20T15:55:00Z","v":851,"vw":93.772311},{"c":93.655,"h":93.94,"l":93.63,"n":44,"o":93.725,"t":"2026-10-20T16:00:00Z","v":3069,"vw":93.732662},{"c":93.81,"h":93.81,"l":93.59,"n":22,"o":93.59,"t":"2026-10-20T16:05:00Z","v":1635,"vw":93.658953},{"c":93.8,"h":93.95,"l":93.6501,"n":36,"o":93.8077,"t":"2026-10-20T16:10:00Z","v":2419,"vw":93.796843},{"c":93.45,"h":93.65,"l":93.45,"n":50,"o":93.65,"t":"2026-10-20T16:15:00Z","v":3094,"vw":93.534829},{"c":93.66,"h":93.66,"l":93.45,"n":26,"o":93.45,"t":"2026-10-20T16:20:00Z","v":1448,"vw":93.499895},{"c":93.695,"h":93.695,"l":93.665,"n":24,"o":93.675,"t":"2026-10-20T16:25:00Z","v":1988,"vw":93.685149},{"c":93.77,"h":93.96,"l":93.59,"n":19,"o":93.9,"t":"2026-10-20T16:30:00Z","v":3373,"vw":93.744248},{"c":93.8,"h":93.8,"l":93.61,"n":8,"o":93.61,"t":"2026-10-20T16:35:00Z","v":1001,"vw":93.680807},{"c":93.735,"h":93.9198,"l":93.735,"n":90,"o":93.82,"t":"2026-10-20T16:40:00Z","v":3466,"vw":93.811295},{"c":93.735,"h":93.82,"l":93.61,"n":36,"o":93.6933,"t":"2026-10-20T16:45:00Z","v":3712,"vw":93.708335},{"c":93.705,"h":93.78,"l":93.66,"n":28,"o":93.78,"t":"2026-10-20T16:50:00Z","v":1757,"vw":93.729068},{"c":93.67,"h":93.695,"l":93.67,"n":22,"o":93.695,"t":"2026-10-20T16:55:00Z","v":911,"vw":93.673086},{"c":93.6,"h":93.705,"l":93.51,"n":30,"o":93.705,"t":"2026-10-20T17:00:00Z","v":1974,"vw":93.622682},{"c":93.655,"h":93.655,"l":93.49,"n":34,"o":93.62,"t":"2026-10-20T17:05:00Z","v":1978,"vw":93.574701},{"c":93.53,"h":93.625,"l":93.48,"n":30,"o":93.5925,"t":"2026-10-20T17:10:00Z","v":2044,"vw":93.563141},{"c":93.655,"h":93.655,"l":93.47,"n":15,"o":93.57,"t":"2026-10-20T17:15:00Z","v":920,"vw":93.575732},{"c":93.55,"h":93.74,"l":93.55,"n":37,"o":93.6995,"t":"2026-10-20T17:20:00Z","v":2781,"vw":93.671377},{"c":93.705,"h":93.705,"l":93.5,"n":88,"o":93.5799,"t":"2026-10-20T17:25:00Z","v":2225,"vw":93.623597},{"c":93.71,"h":93.71,"l":93.71,"n":11,"o":93.71,"t":"2026-10-20T17:30:00Z","v":222,"vw":93.71},{"c":93.6,"h":93.71,"l":93.56,"n":21,"o":93.71,"t":"2026-10-20T17:35:00Z","v":703,"vw":93.60712},{"c":93.6,"h":93.795,"l":93.6,"n":39,"o":93.7275,"t":"2026-10-20T17:40:00Z","v":1740,"vw":93.726638},{"c":93.7725,"h":93.8398,"l":93.72,"n":55,"o":93.75,"t":"2026-10-20T17:45:00Z","v":10712,"vw":93.78981},{"c":93.64,"h":93.7901,"l":93.6,"n":261,"o":93.7901,"t":"2026-10-20T17:50:00Z","v":1509,"vw":93.702644},{"c":93.75,"h":93.755,"l":93.59,"n":44,"o":93.5901,"t":"2026-10-20T17:55:00Z","v":2071,"vw":93.643089},{"c":93.62,"h":93.99,"l":93.62,"n":37,"o":93.84,"t":"2026-10-20T18:00:00Z","v":5289,"vw":93.70656},{"c":93.75,"h":93.8461,"l":93.67,"n":51,"o":93.82,"t":"2026-10-20T18:05:00Z","v":2530,"vw":93.747139},{"c":93.7899,"h":93.7899,"l":93.64,"n":27,"o":93.65,"t":"2026-10-20T18:10:00Z","v":4130,"vw":93.73681},{"c":93.62,"h":93.8,"l":93.62,"n":51,"o":93.8,"t":"2026-10-20T18:15:00Z","v":2508,"vw":93.745988},{"c":93.735,"h":93.775,"l":93.61,"n":72,"o":93.66,"t":"2026-10-20T18:20:00Z","v":3075,"vw":93.669895},{"c":93.6599,"h":93.6599,"l":93.545,"n":20,"o":93.57,"t":"2026-10-20T18:25:00Z","v":1009,"vw":93.59261},{"c":93.54,"h":93.64,"l":93.52,"n":35,"o":93.56,"t":"2026-10-20T18:30:00Z","v":1546,"vw":93.572584},{"c":93.43,"h":93.52,"l":93.43,"n":59,"o":93.48,"t":"2026-10-20T18:35:00Z","v":2221,"vw":93.458778},{"c":93.49,"h":93.62,"l":93.44,"n":63,"o":93.5,"t":"2026-10-20T18:40:00Z","v":3889,"vw":93.532431},{"c":93.655,"h":93.68,"l":93.4271,"n":54,"o":93.565,"t":"2026-10-20T18:45:00Z","v":5565,"vw":93.572477},{"c":93.65,"h":93.6675,"l":93.6,"n":27,"o":93.6675,"t":"2026-10-20T18:50:00Z","v":1105,"vw":93.648125},{"c":93.655,"h":93.655,"l":93.5,"n":68,"o":93.61,"t":"2026-10-20T18:55:00Z","v":8741,"vw":93.532288},{"c":93.555,"h":93.63,"l":93.555,"n":34,"o":93.61,"t":"2026-10-20T19:00:00Z","v":2129,"vw":93.603836},{"c":93.5601,"h":93.67,"l":93.54,"n":43,"o":93.59,"t":"2026-10-20T19:05:00Z","v":5920,"vw":93.562024},{"c":93.625,"h":93.8233,"l":93.5633,"n":65,"o":93.735,"t":"2026-10-20T19:10:00Z","v":4223,"vw":93.663126},{"c":93.5642,"h":93.6075,"l":93.52,"n":28,"o":93.6075,"t":"2026-10-20T19:15:00Z","v":1407,"vw":93.572368},{"c":93.5899,"h":93.745,"l":93.4879,"n":41,"o":93.56,"t":"2026-10-20T19:20:00Z","v":3087,"vw":93.597751},{"c":93.6315,"h":93.678,"l":93.58,"n":15,"o":93.58,"t":"2026-10-20T19:25:00Z","v":672,"vw":93.628931},{"c":93.56,"h":93.84,"l":93.56,"n":40,"o":93.58,"t":"2026-10-20T19:30:00Z","v":7792,"vw":93.774655},{"c":93.46,"h":93.56,"l":93.43,"n":41,"o":93.5,"t":"2026-10-20T19:35:00Z","v":1942,"vw":93.483837},{"c":93.5775,"h":93.72,"l":93.465,"n":40,"o":93.52,"t":"2026-10-20T19:40:00Z","v":4376,"vw":93.564392},{"c":93.5051,"h":93.57,"l":93.43,"n":56,"o":93.57,"t":"2026-10-20T19:45:00Z","v":3722,"vw":93.527783},{"c":93.47,"h":93.61,"l":93.36,"n":104,"o":93.38,"t":"2026-10-20T19:50:00Z","v":8181,"vw":93.441256},{"c":93.244,"h":93.414,"l":93.13,"n":205,"o":93.414,"t":"2026-10-20T19:55:00Z","v":13008,"vw":93.270047},{"c":93.21,"h":93.21,"l":93.21,"n":7,"o":93.21,"t":"2026-10-20T20:00:00Z","v":2347,"vw":93.21},{"c":94.5629,"h":94.99,"l":94.5629,"n":192,"o":94.61,"t":"2026-10-21T13:30:00Z","v":23446,"vw":94.642616},{"c":95,"h":95,"l":94.49,"n":49,"o":94.705,"t":"2026-10-21T13:35:00Z","v":2090,"vw":94.745263},{"c":94.2106,"h":94.92,"l":94.2106,"n":94,"o":94.92,"t":"2026-10-21T13:40:00Z","v":3828,"vw":94.514788},{"c":94.7299,"h":94.85,"l":94.301,"n":31,"o":94.405,"t":"2026-10-21T13:45:00Z","v":1917,"vw":94.50512},{"c":94.31,"h":94.466,"l":94.26,"n":70,"o":94.42,"t":"2026-10-21T13:50:00Z","v":5366,"vw":94.347842},{"c":94.47,"h":94.47,"l":94.265,"n":23,"o":94.27,"t":"2026-10-21T13:55:00Z","v":1838,"vw":94.291987},{"c":94.53,"h":94.6175,"l":94.3213,"n":67,"o":94.475,"t":"2026-10-21T14:00:00Z","v":7351,"vw":94.499397},{"c":94.01,"h":94.4,"l":94.01,"n":73,"o":94.31,"t":"2026-10-21T14:05:00Z","v":4893,"vw":94.303732},{"c":94.18,"h":94.3,"l":94.17,"n":64,"o":94.19,"t":"2026-10-21T14:10:00Z","v":5785,"vw":94.251338},{"c":94.21,"h":94.225,"l":94.1072,"n":69,"o":94.225,"t":"2026-10-21T14:15:00Z","v":4373,"vw":94.191397},{"c":94.48,"h":94.61,"l":94.1,"n":37,"o":94.1,"t":"2026-10-21T14:20:00Z","v":3542,"vw":94.367986},{"c":94.465,"h":94.63,"l":94.35,"n":44,"o":94.48,"t":"2026-10-21T14:25:00Z","v":2665,"vw":94.512539},{"c":94.55,"h":94.635,"l":94.43,"n":30,"o":94.465,"t":"2026-10-21T14:30:00Z","v":2674,"vw":94.548605},{"c":94.3392,"h":94.63,"l":94.26,"n":80,"o":94.63,"t":"2026-10-21T14:35:00Z","v":4870,"vw":94.502704},{"c":94.5425,"h":94.55,"l":94.3,"n":83,"o":94.3,"t":"2026-10-21T14:40:00Z","v":11369,"vw":94.425119},{"c":94.66,"h":94.69,"l":94.476,"n":75,"o":94.5351,"t":"2026-10-21T14:45:00Z","v":5204,"vw":94.641547},{"c":94.685,"h":94.82,"l":94.4101,"n":78,"o":94.4101,"t":"2026-10-21T14:50:00Z","v":7627,"vw":94.59984},{"c":94.4,"h":94.71,"l":94.26,"n":33,"o":94.705,"t":"2026-10-21T14:55:00Z","v":3879,"vw":94.549055},{"c":94.13,"h":94.3651,"l":94.13,"n":101,"o":94.27,"t":"2026-10-21T15:00:00Z","v":7712,"vw":94.289331},{"c":94.2594,"h":94.2594,"l":94.2,"n":36,"o":94.23,"t":"2026-10-21T15:05:00Z","v":908,"vw":94.228318},{"c":94.385,"h":94.44,"l":94.26,"n":42,"o":94.31,"t":"2026-10-21T15:10:00Z","v":1455,"vw":94.339195},{"c":94.14,"h":94.385,"l":94.14,"n":67,"o":94.28,"t":"2026-10-21T15:15:00Z","v":3583,"vw":94.269122},{"c":94.2813,"h":94.2813,"l":94.13,"n":40,"o":94.14,"t":"2026-10-21T15:20:00Z","v":2228,"vw":94.189163},{"c":94.285,"h":94.37,"l":94.24,"n":34,"o":94.24,"t":"2026-10-21T15:25:00Z","v":2346,"vw":94.290807},{"c":94.215,"h":94.335,"l":94.11,"n":55,"o":94.335,"t":"2026-10-21T15:30:00Z","v":3706,"vw":94.287554},{"c":94.51,"h":94.73,"l":94.36,"n":59,"o":94.36,"t":"2026-10-21T15:35:00Z","v":4152,"vw":94.49112},{"c":94.53,"h":94.644,"l":94.5,"n":40,"o":94.644,"t":"2026-10-21T15:40:00Z","v":2614,"vw":94.570238},{"c":94.5625,"h":94.565,"l":94.4,"n":52,"o":94.4,"t":"2026-10-21T15:45:00Z","v":2472,"vw":94.515611},{"c":94.505,"h":94.5575,"l":94.505,"n":32,"o":94.5575,"t":"2026-10-21T15:50:00Z","v":1412,"vw":94.527685},{"c":94.4875,"h":94.495,"l":94.46,"n":16,"o":94.495,"t":"2026-10-21T15:55:00Z","v":2198,"vw":94.492125},{"c":94.44,"h":94.44,"l":94.3631,"n":34,"o":94.4,"t":"2026-10-21T16:00:00Z","v":1981,"vw":94.39347},{"c":94.442,"h":94.5699,"l":94.31,"n":45,"o":94.45,"t":"2026-10-21T16:05:00Z","v":13528,"vw":94.33569},{"c":94.65,"h":94.65,"l":94.4314,"n":35,"o":94.4314,"t":"2026-10-21T16:10:00Z","v":2395,"vw":94.453817},{"c":94.445,"h":94.65,"l":94.36,"n":33,"o":94.65,"t":"2026-10-21T16:15:00Z","v":1331,"vw":94.546011},{"c":94.385,"h":94.4117,"l":94.295,"n":59,"o":94.4117,"t":"2026-10-21T16:20:00Z","v":3472,"vw":94.371479},{"c":94.38,"h":94.385,"l":94.26,"n":35,"o":94.28,"t":"2026-10-21T16:25:00Z","v":2353,"vw":94.320974},{"c":94.281,"h":94.34,"l":94.23,"n":26,"o":94.34,"t":"2026-10-21T16:30:00Z","v":1619,"vw":94.293547},{"c":94.96,"h":95,"l":94.2,"n":88,"o":94.2,"t":"2026-10-21T16:35:00Z","v":5271,"vw":94.453606},{"c":94.73,"h":94.77,"l":94.6,"n":26,"o":94.732,"t":"2026-10-21T16:40:00Z","v":1895,"vw":94.732572},{"c":94.705,"h":94.785,"l":94.61,"n":14,"o":94.785,"t":"2026-10-21T16:45:00Z","v":2650,"vw":94.702107},{"c":94.61,"h":94.7003,"l":94.61,"n":3,"o":94.7003,"t":"2026-10-21T16:50:00Z","v":1507,"vw":94.69058},{"c":94.545,"h":94.565,"l":94.4248,"n":24,"o":94.565,"t":"2026-10-21T17:00:00Z","v":765,"vw":94.493755},{"c":94.615,"h":94.615,"l":94.37,"n":27,"o":94.37,"t":"2026-10-21T17:05:00Z","v":690,"vw":94.559318},{"c":94.61,"h":94.7002,"l":94.48,"n":14,"o":94.7002,"t":"2026-10-21T17:10:00Z","v":1052,"vw":94.589209},{"c":94.61,"h":94.61,"l":94.5778,"n":16,"o":94.61,"t":"2026-10-21T17:15:00Z","v":759,"vw":94.599308},{"c":94.73,"h":94.73,"l":94.46,"n":14,"o":94.46,"t":"2026-10-21T17:20:00Z","v":1135,"vw":94.585079},{"c":94.635,"h":94.75,"l":94.635,"n":18,"o":94.73,"t":"2026-10-21T17:25:00Z","v":727,"vw":94.686214},{"c":94.73,"h":94.76,"l":94.51,"n":62,"o":94.51,"t":"2026-10-21T17:30:00Z","v":2334,"vw":94.674776},{"c":94.715,"h":94.92,"l":94.53,"n":53,"o":94.59,"t":"2026-10-21T17:35:00Z","v":5741,"vw":94.68117},{"c":94.76,"h":94.9125,"l":94.6201,"n":189,"o":94.77,"t":"2026-10-21T17:40:00Z","v":11394,"vw":94.789452},{"c":94.855,"h":94.905,"l":94.6801,"n":257,"o":94.905,"t":"2026-10-21T17:45:00Z","v":2847,"vw":94.801051},{"c":94.855,"h":94.855,"l":94.5907,"n":34,"o":94.81,"t":"2026-10-21T17:50:00Z","v":2319,"vw":94.785408},{"c":94.88,"h":94.95,"l":94.7401,"n":92,"o":94.865,"t":"2026-10-21T17:55:00Z","v":4913,"vw":94.828188},{"c":94.7875,"h":94.85,"l":94.75,"n":60,"o":94.7945,"t":"2026-10-21T18:00:00Z","v":7424,"vw":94.80236},{"c":94.9808,"h":95.2,"l":94.78,"n":47,"o":94.78,"t":"2026-10-21T18:05:00Z","v":1910,"vw":94.908235},{"c":94.96,"h":95.15,"l":94.732,"n":25,"o":94.87,"t":"2026-10-21T18:10:00Z","v":106204,"vw":95.137745},{"c":94.74,"h":94.9975,"l":94.74,"n":32,"o":94.97,"t":"2026-10-21T18:15:00Z","v":9495,"vw":94.775368},{"c":94.58,"h":95.02,"l":94.53,"n":90,"o":94.815,"t":"2026-10-21T18:20:00Z","v":19256,"vw":94.891624},{"c":94.6,"h":94.7252,"l":94.58,"n":43,"o":94.58,"t":"2026-10-21T18:25:00Z","v":5168,"vw":94.673487},{"c":94.56,"h":94.695,"l":94.53,"n":53,"o":94.55,"t":"2026-10-21T18:30:00Z","v":3741,"vw":94.590272},{"c":94.6575,"h":94.68,"l":94.52,"n":35,"o":94.56,"t":"2026-10-21T18:35:00Z","v":2927,"vw":94.637453},{"c":94.685,"h":94.8,"l":94.62,"n":40,"o":94.665,"t":"2026-10-21T18:40:00Z","v":2675,"vw":94.733459},{"c":94.55,"h":94.675,"l":94.51,"n":91,"o":94.675,"t":"2026-10-21T18:45:00Z","v":10692,"vw":94.54763},{"c":94.5,"h":94.5,"l":94.3,"n":62,"o":94.37,"t":"2026-10-21T18:50:00Z","v":4941,"vw":94.371274},{"c":94.285,"h":94.4575,"l":94.285,"n":54,"o":94.4575,"t":"2026-10-21T18:55:00Z","v":1936,"vw":94.334663},{"c":94.05,"h":94.17,"l":93.94,"n":97,"o":94.17,"t":"2026-10-21T19:00:00Z","v":3555,"vw":94.035614},{"c":94.01,"h":94.0575,"l":94.01,"n":44,"o":94.04,"t":"2026-10-21T19:05:00Z","v":1681,"vw":94.035313},{"c":93.965,"h":93.975,"l":93.81,"n":50,"o":93.975,"t":"2026-10-21T19:10:00Z","v":2710,"vw":93.932231},{"c":94.14,"h":94.2271,"l":93.95,"n":29,"o":93.95,"t":"2026-10-21T19:15:00Z","v":1626,"vw":94.139382},{"c":94.115,"h":94.285,"l":94.05,"n":43,"o":94.2443,"t":"2026-10-21T19:20:00Z","v":1764,"vw":94.181821},{"c":94.455,"h":94.455,"l":94.12,"n":37,"o":94.12,"t":"2026-10-21T19:25:00Z","v":2873,"vw":94.284071},{"c":94.535,"h":94.58,"l":94.29,"n":46,"o":94.3,"t":"2026-10-21T19:30:00Z","v":2192,"vw":94.497263},{"c":94.42,"h":94.53,"l":94.375,"n":53,"o":94.53,"t":"2026-10-21T19:35:00Z","v":3569,"vw":94.43184},{"c":94.32,"h":94.62,"l":94.32,"n":53,"o":94.59,"t":"2026-10-21T19:40:00Z","v":3557,"vw":94.501098},{"c":94.3925,"h":94.56,"l":94.3,"n":31,"o":94.42,"t":"2026-10-21T19:45:00Z","v":2661,"vw":94.423263},{"c":94.38,"h":94.47,"l":94.18,"n":151,"o":94.365,"t":"2026-10-21T19:50:00Z","v":11636,"vw":94.440723},{"c":94.28,"h":94.385,"l":94.2,"n":232,"o":94.32,"t":"2026-10-21T19:55:00Z","v":12863,"vw":94.318287},{"c":94.31,"h":94.31,"l":94.31,"n":9,"o":94.31,"t":"2026-10-21T20:00:00Z","v":4399,"vw":94.31},{"c":92.5516,"h":92.5516,"l":92.5516,"n":1,"o":92.5516,"t":"2026-10-22T11:25:00Z","v":350,"vw":92.5516},{"c":91.95,"h":91.95,"l":91.95,"n":6,"o":91.95,"t":"2026-10-22T13:15:00Z","v":482,"vw":91.95},{"c":91.95,"h":91.95,"l":91.95,"n":2,"o":91.95,"t":"2026-10-22T13:25:00Z","v":125,"vw":91.95},{"c":92.83,"h":92.83,"l":92.11,"n":208,"o":92.23,"t":"2026-10-22T13:30:00Z","v":20581,"vw":92.344978},{"c":92.895,"h":93.08,"l":92.6301,"n":41,"o":93.075,"t":"2026-10-22T13:35:00Z","v":2113,"vw":92.836656},{"c":92.16,"h":92.8,"l":92.16,"n":109,"o":92.8,"t":"2026-10-22T13:40:00Z","v":4955,"vw":92.522989},{"c":92.14,"h":92.31,"l":92.03,"n":126,"o":92.19,"t":"2026-10-22T13:45:00Z","v":5891,"vw":92.160673},{"c":92.07,"h":92.18,"l":91.9201,"n":144,"o":92,"t":"2026-10-22T13:50:00Z","v":7562,"vw":92.118101},{"c":92.4,"h":92.53,"l":92.07,"n":75,"o":92.48,"t":"2026-10-22T13:55:00Z","v":5000,"vw":92.38001},{"c":92.48,"h":92.515,"l":92.38,"n":89,"o":92.4,"t":"2026-10-22T14:00:00Z","v":4073,"vw":92.453875},{"c":91.92,"h":92.3,"l":91.91,"n":97,"o":92.3,"t":"2026-10-22T14:05:00Z","v":4554,"vw":92.118212},{"c":91.96,"h":92.1299,"l":91.93,"n":122,"o":91.93,"t":"2026-10-22T14:10:00Z","v":12904,"vw":92.076876},{"c":91.96,"h":92.01,"l":91.835,"n":104,"o":91.94,"t":"2026-10-22T14:15:00Z","v":4407,"vw":91.889768},{"c":91.86,"h":91.98,"l":91.74,"n":109,"o":91.955,"t":"2026-10-22T14:20:00Z","v":22585,"vw":91.763509},{"c":91.42,"h":91.83,"l":91.375,"n":193,"o":91.7443,"t":"2026-10-22T14:25:00Z","v":19265,"vw":91.539456},{"c":91.29,"h":91.5789,"l":91.185,"n":118,"o":91.47,"t":"2026-10-22T14:30:00Z","v":6431,"vw":91.302832},{"c":90.99,"h":91.32,"l":90.91,"n":154,"o":91.32,"t":"2026-10-22T14:35:00Z","v":5379,"vw":91.127567},{"c":91.25,"h":91.25,"l":91.22,"n":20,"o":91.22,"t":"2026-10-22T14:40:00Z","v":987,"vw":91.22974},{"c":91.29,"h":91.33,"l":91.15,"n":46,"o":91.33,"t":"2026-10-22T14:45:00Z","v":1285,"vw":91.243016},{"c":91.02,"h":91.22,"l":90.96,"n":135,"o":91.22,"t":"2026-10-22T14:50:00Z","v":11152,"vw":91.036311},{"c":91.01,"h":91.162,"l":90.7701,"n":146,"o":91.162,"t":"2026-10-22T14:55:00Z","v":8330,"vw":90.923401},{"c":90.9646,"h":91.17,"l":90.84,"n":87,"o":91.17,"t":"2026-10-22T15:00:00Z","v":1982,"vw":91.013531},{"c":90.6975,"h":90.89,"l":90.6975,"n":141,"o":90.89,"t":"2026-10-22T15:05:00Z","v":7972,"vw":90.716707},{"c":90.47,"h":90.73,"l":90.405,"n":254,"o":90.73,"t":"2026-10-22T15:10:00Z","v":13166,"vw":90.48871},{"c":90.9,"h":90.9,"l":90.47,"n":40,"o":90.47,"t":"2026-10-22T15:15:00Z","v":1389,"vw":90.667693},{"c":91.01,"h":91.0868,"l":90.865,"n":59,"o":90.95,"t":"2026-10-22T15:20:00Z","v":1821,"vw":91.010823},{"c":90.93,"h":91.18,"l":90.9064,"n":78,"o":91.16,"t":"2026-10-22T15:25:00Z","v":9059,"vw":90.983308},{"c":90.82,"h":90.96,"l":90.73,"n":99,"o":90.75,"t":"2026-10-22T15:30:00Z","v":2682,"vw":90.838246},{"c":91.02,"h":91.126,"l":90.8101,"n":82,"o":90.95,"t":"2026-10-22T15:35:00Z","v":3539,"vw":91.007442},{"c":91.02,"h":91.1305,"l":90.8,"n":87,"o":90.84,"t":"2026-10-22T15:40:00Z","v":4852,"vw":91.039441},{"c":90.965,"h":91.1,"l":90.8,"n":66,"o":91.0236,"t":"2026-10-22T15:45:00Z","v":3191,"vw":90.965461},{"c":91.24,"h":91.24,"l":90.915,"n":43,"o":90.915,"t":"2026-10-22T15:50:00Z","v":1872,"vw":91.098549},{"c":91.6483,"h":91.6483,"l":91.32,"n":42,"o":91.35,"t":"2026-10-22T15:55:00Z","v":2519,"vw":91.491681},{"c":91.5355,"h":91.618,"l":91.35,"n":90,"o":91.58,"t":"2026-10-22T16:00:00Z","v":4257,"vw":91.461675},{"c":91.4,"h":91.42,"l":91.3,"n":52,"o":91.39,"t":"2026-10-22T16:05:00Z","v":1903,"vw":91.370399},{"c":91.415,"h":91.4396,"l":91.33,"n":45,"o":91.33,"t":"2026-10-22T16:10:00Z","v":1512,"vw":91.392395},{"c":91.38,"h":91.54,"l":91.38,"n":43,"o":91.48,"t":"2026-10-22T16:15:00Z","v":1917,"vw":91.445157},{"c":91.37,"h":91.465,"l":91.3,"n":62,"o":91.3,"t":"2026-10-22T16:20:00Z","v":2658,"vw":91.391277},{"c":91.27,"h":91.355,"l":91.12,"n":65,"o":91.355,"t":"2026-10-22T16:25:00Z","v":2497,"vw":91.253672},{"c":91.12,"h":91.43,"l":91.025,"n":106,"o":91.18,"t":"2026-10-22T16:30:00Z","v":16834,"vw":91.117863},{"c":91.1147,"h":91.34,"l":91.0677,"n":66,"o":91.19,"t":"2026-10-22T16:35:00Z","v":5067,"vw":91.181403},{"c":91.11,"h":91.23,"l":91.02,"n":51,"o":91.23,"t":"2026-10-22T16:40:00Z","v":3274,"vw":91.175028},{"c":91.06,"h":91.1,"l":90.95,"n":141,"o":91.05,"t":"2026-10-22T16:45:00Z","v":9803,"vw":91.028203},{"c":91.07,"h":91.08,"l":90.975,"n":73,"o":91.03,"t":"2026-10-22T16:50:00Z","v":3961,"vw":91.038346},{"c":91.15,"h":91.31,"l":91.025,"n":75,"o":91.085,"t":"2026-10-22T16:55:00Z","v":3924,"vw":91.088217},{"c":91.04,"h":91.325,"l":91.04,"n":51,"o":91.21,"t":"2026-10-22T17:00:00Z","v":1777,"vw":91.1495},{"c":90.85,"h":91.2027,"l":90.85,"n":51,"o":91.2027,"t":"2026-10-22T17:05:00Z","v":1919,"vw":90.98655},{"c":91.07,"h":91.11,"l":90.94,"n":68,"o":91.01,"t":"2026-10-22T17:10:00Z","v":2597,"vw":91.028926},{"c":91.08,"h":91.12,"l":90.94,"n":69,"o":91.02,"t":"2026-10-22T17:15:00Z","v":2423,"vw":91.025263},{"c":90.97,"h":91.16,"l":90.92,"n":69,"o":91.07,"t":"2026-10-22T17:20:00Z","v":4752,"vw":91.078362},{"c":90.95,"h":91.0203,"l":90.84,"n":66,"o":91.02,"t":"2026-10-22T17:25:00Z","v":4209,"vw":90.951411},{"c":90.96,"h":91.045,"l":90.82,"n":75,"o":90.94,"t":"2026-10-22T17:30:00Z","v":3427,"vw":90.923023},{"c":90.8,"h":91,"l":90.8,"n":41,"o":91,"t":"2026-10-22T17:35:00Z","v":2081,"vw":90.866505},{"c":90.81,"h":91.014,"l":90.81,"n":54,"o":90.98,"t":"2026-10-22T17:40:00Z","v":2170,"vw":90.950363},{"c":90.75,"h":90.9362,"l":90.75,"n":253,"o":90.87,"t":"2026-10-22T17:45:00Z","v":4612,"vw":90.873689},{"c":90.65,"h":90.75,"l":90.6,"n":123,"o":90.73,"t":"2026-10-22T17:50:00Z","v":10033,"vw":90.691968},{"c":90.8225,"h":90.8375,"l":90.65,"n":79,"o":90.68,"t":"2026-10-22T17:55:00Z","v":4277,"vw":90.743609},{"c":90.54,"h":90.83,"l":90.3655,"n":433,"o":90.83,"t":"2026-10-22T18:00:00Z","v":43009,"vw":90.608851},{"c":90.73,"h":90.73,"l":90.4,"n":101,"o":90.44,"t":"2026-10-22T18:05:00Z","v":9784,"vw":90.528989},{"c":90.755,"h":90.82,"l":90.54,"n":83,"o":90.655,"t":"2026-10-22T18:10:00Z","v":4135,"vw":90.687494},{"c":90.7,"h":90.775,"l":90.62,"n":79,"o":90.77,"t":"2026-10-22T18:15:00Z","v":5078,"vw":90.685923},{"c":90.795,"h":90.9226,"l":90.63,"n":114,"o":90.77,"t":"2026-10-22T18:20:00Z","v":35581,"vw":90.654124},{"c":90.501,"h":90.795,"l":90.501,"n":59,"o":90.67,"t":"2026-10-22T18:25:00Z","v":2375,"vw":90.626484},{"c":90.52,"h":90.6157,"l":90.49,"n":35,"o":90.6157,"t":"2026-10-22T18:30:00Z","v":1325,"vw":90.562921},{"c":90.71,"h":90.78,"l":90.61,"n":94,"o":90.61,"t":"2026-10-22T18:35:00Z","v":6906,"vw":90.69495},{"c":90.71,"h":90.73,"l":90.69,"n":37,"o":90.73,"t":"2026-10-22T18:40:00Z","v":1434,"vw":90.703049},{"c":90.74,"h":90.83,"l":90.74,"n":61,"o":90.82,"t":"2026-10-22T18:45:00Z","v":5310,"vw":90.794486},{"c":90.715,"h":90.83,"l":90.5,"n":58,"o":90.73,"t":"2026-10-22T18:50:00Z","v":51432,"vw":90.583037},{"c":90.53,"h":90.79,"l":90.39,"n":92,"o":90.72,"t":"2026-10-22T18:55:00Z","v":10305,"vw":90.470853},{"c":90.514,"h":90.625,"l":90.4,"n":123,"o":90.52,"t":"2026-10-22T19:00:00Z","v":9022,"vw":90.480859},{"c":90.49,"h":90.57,"l":90.4101,"n":64,"o":90.49,"t":"2026-10-22T19:05:00Z","v":2198,"vw":90.496943},{"c":90.7265,"h":90.745,"l":90.41,"n":128,"o":90.5,"t":"2026-10-22T19:10:00Z","v":6026,"vw":90.490645},{"c":90.645,"h":90.67,"l":90.45,"n":62,"o":90.67,"t":"2026-10-22T19:15:00Z","v":2817,"vw":90.573959},{"c":90.75,"h":90.81,"l":90.625,"n":112,"o":90.645,"t":"2026-10-22T19:20:00Z","v":10743,"vw":90.71198},{"c":90.8,"h":90.895,"l":90.6601,"n":91,"o":90.77,"t":"2026-10-22T19:25:00Z","v":7831,"vw":90.708199},{"c":90.72,"h":90.87,"l":90.7,"n":125,"o":90.81,"t":"2026-10-22T19:30:00Z","v":10462,"vw":90.750223},{"c":90.65,"h":90.76,"l":90.5401,"n":98,"o":90.76,"t":"2026-10-22T19:35:00Z","v":5021,"vw":90.646187},{"c":90.46,"h":90.7699,"l":90.46,"n":155,"o":90.55,"t":"2026-10-22T19:40:00Z","v":8567,"vw":90.575797},{"c":90.595,"h":90.63,"l":90.4,"n":173,"o":90.465,"t":"2026-10-22T19:45:00Z","v":8355,"vw":90.520842},{"c":90.73,"h":90.94,"l":90.73,"n":198,"o":90.745,"t":"2026-10-22T19:50:00Z","v":7116,"vw":90.810947},{"c":90.81,"h":90.98,"l":90.6805,"n":162,"o":90.91,"t":"2026-10-22T19:55:00Z","v":8523,"vw":90.839235},{"c":90.84,"h":90.84,"l":90.84,"n":10,"o":90.84,"t":"2026-10-22T20:00:00Z","v":9578,"vw":90.84},{"c":90.83,"h":90.83,"l":90.83,"n":3,"o":90.83,"t":"2026-10-22T20:55:00Z","v":112,"vw":90.83},{"c":90.79,"h":90.79,"l":90.79,"n":1,"o":90.79,"t":"2026-10-22T23:10:00Z","v":100,"vw":90.79}],"history":[{"c":96.67,"h":97.89,"l":95.35,"n":5317,"o":97.5,"t":"2024-10-21T04:00:00Z","v":338995,"vw":96.503539},{"c":95.09,"h":96.53,"l":93.2632,"n":4478,"o":96.15,"t":"2024-10-22T04:00:00Z","v":278401,"vw":94.884045},{"c":92.53,"h":94.6,"l":91.32,"n":4562,"o":93.85,"t":"2024-10-23T04:00:00Z","v":303724,"vw":92.912309},{"c":92.7,"h":93.82,"l":91.82,"n":2851,"o":93.23,"t":"2024-10-24T04:00:00Z","v":224441,"vw":92.67374},{"c":92.37,"h":94.1099,"l":92.1142,"n":2531,"o":93.52,"t":"2024-10-25T04:00:00Z","v":217161,"vw":93.01338},{"c":94.3,"h":94.753,"l":91.621,"n":3950,"o":92.6,"t":"2024-10-28T04:00:00Z","v":316777,"vw":93.849358},{"c":93.26,"h":93.48,"l":92.09,"n":3511,"o":93.3,"t":"2024-10-29T04:00:00Z","v":305301,"vw":92.936002},{"c":92.05,"h":93.76,"l":91.89,"n":3452,"o":93.75,"t":"2024-10-30T04:00:00Z","v":242703,"vw":92.686675},{"c":90.98,"h":92.2,"l":89.76,"n":3392,"o":92.2,"t":"2024-10-31T04:00:00Z","v":215624,"vw":91.011801},{"c":90.09,"h":92.66,"l":89.89,"n":2658,"o":92.08,"t":"2024-11-01T04:00:00Z","v":149398,"vw":91.298441},{"c":86.73,"h":88.14,"l":85.75,"n":6184,"o":88.14,"t":"2024-11-04T05:00:00Z","v":429527,"vw":86.876802},{"c":87.22,"h":87.71,"l":86.5,"n":2595,"o":87.67,"t":"2024-11-05T05:00:00Z","v":244320,"vw":87.025206},{"c":88.26,"h":89.25,"l":86.72,"n":3870,"o":89.05,"t":"2024-11-06T05:00:00Z","v":363529,"vw":87.949852},{"c":91.7,"h":92.17,"l":89.1,"n":3943,"o":89.52,"t":"2024-11-07T05:00:00Z","v":399399,"vw":91.250576},{"c":90.79,"h":91.9,"l":89.89,"n":3671,"o":91.52,"t":"2024-11-08T05:00:00Z","v":233844,"vw":90.847696},{"c":90.5,"h":91.56,"l":89.1966,"n":3874,"o":91.53,"t":"2024-11-11T05:00:00Z","v":350181,"vw":90.099879},{"c":89.33,"h":89.5755,"l":86.85,"n":3658,"o":89.12,"t":"2024-11-12T05:00:00Z","v":310483,"vw":87.99928},{"c":88.54,"h":91.3279,"l":88.2901,"n":3118,"o":90.85,"t":"2024-11-13T05:00:00Z","v":257613,"vw":89.24309},{"c":88.65,"h":89.71,"l":88,"n":2090,"o":89.3,"t":"2024-11-14T05:00:00Z","v":194562,"vw":89.014404},{"c":87.94,"h":90.29,"l":86.7016,"n":2884,"o":88.01,"t":"2024-11-15T05:00:00Z","v":203249,"vw":88.20199},{"c":92.25,"h":92.9699,"l":89.165,"n":3972,"o":89.46,"t":"2024-11-18T05:00:00Z","v":272861,"vw":91.815886},{"c":93.43,"h":93.63,"l":91,"n":3569,"o":92.19,"t":"2024-11-19T05:00:00Z","v":311913,"vw":92.974966},{"c":92.41,"h":93.98,"l":91.3587,"n":4049,"o":93.61,"t":"2024-11-20T05:00:00Z","v":232909,"vw":92.324111},{"c":95.97,"h":96.16,"l":92,"n":4350,"o":93.37,"t":"2024-11-21T05:00:00Z","v":388252,"vw":94.935081},{"c":96.32,"h":96.5,"l":94.88,"n":3746,"o":96.5,"t":"2024-11-22T05:00:00Z","v":406014,"vw":95.864977},{"c":94.11,"h":97.54,"l":93.3,"n":4193,"o":97.54,"t":"2024-11-25T05:00:00Z","v":382084,"vw":94.499546},{"c":94.13,"h":95.3899,"l":93.4201,"n":2653,"o":94.24,"t":"2024-11-26T05:00:00Z","v":187611,"vw":94.546624},{"c":93.8,"h":95.07,"l":93.22,"n":2263,"o":94.82,"t":"2024-11-27T05:00:00Z","v":152942,"vw":93.928282},{"c":95.37,"h":97,"l":93.9215,"n":2284,"o":94.25,"t":"2024-11-29T05:00:00Z","v":187917,"vw":95.790987},{"c":93.29,"h":96.36,"l":92.95,"n":4179,"o":96.36,"t":"2024-12-02T05:00:00Z","v":195221,"vw":93.801655},{"c":92.55,"h":93.61,"l":92,"n":4977,"o":93.61,"t":"2024-12-03T05:00:00Z","v":390827,"vw":92.557935},{"c":92.03,"h":93.66,"l":91.5,"n":3485,"o":93.48,"t":"2024-12-04T05:00:00Z","v":212709,"vw":92.403439},{"c":92.69,"h":93.2089,"l":91.2,"n":2937,"o":92.05,"t":"2024-12-05T05:00:00Z","v":201307,"vw":92.321732},{"c":92.4,"h":93.01,"l":91.575,"n":2987,"o":93.01,"t":"2024-12-06T05:00:00Z","v":181362,"vw":92.251115},{"c":88.88,"h":93.36,"l":88.79,"n":4211,"o":93.36,"t":"2024-12-09T05:00:00Z","v":242720,"vw":90.312205},{"c":88.18,"h":89.25,"l":87.86,"n":4613,"o":89.25,"t":"2024-12-10T05:00:00Z","v":414660,"vw":88.290112},{"c":89.14,"h":89.29,"l":87.34,"n":3466,"o":88.9,"t":"2024-12-11T05:00:00Z","v":279611,"vw":88.64647},{"c":87.33,"h":89.2,"l":87.27,"n":3238,"o":89.2,"t":"2024-12-12T05:00:00Z","v":284171,"vw":88.239467},{"c":86.51,"h":88.11,"l":86.32,"n":2782,"o":87.85,"t":"2024-12-13T05:00:00Z","v":285649,"vw":86.885588},{"c":85.49,"h":86.2,"l":84.71,"n":4752,"o":86.2,"t":"2024-12-16T05:00:00Z","v":383355,"vw":85.530881},{"c":84.7,"h":84.9999,"l":83.36,"n":3558,"o":84.71,"t":"2024-12-17T05:00:00Z","v":510781,"vw":84.282782},{"c":81.88,"h":86.11,"l":81.5,"n":3069,"o":85.5,"t":"2024-12-18T05:00:00Z","v":211718,"vw":84.101266},{"c":82.68,"h":83.327,"l":81.92,"n":2683,"o":82.86,"t":"2024-12-19T05:00:00Z","v":384957,"vw":82.767808},{"c":82.76,"h":83.8829,"l":81.21,"n":2367,"o":81.96,"t":"2024-12-20T05:00:00Z","v":203838,"vw":83.032567},{"c":83.16,"h":83.23,"l":81.3401,"n":1904,"o":82.42,"t":"2024-12-23T05:00:00Z","v":222698,"vw":82.628245},{"c":83.47,"h":83.56,"l":82,"n":1555,"o":83.04,"t":"2024-12-24T05:00:00Z","v":133278,"vw":83.074062},{"c":83.61,"h":84.19,"l":82.6,"n":2173,"o":83.2,"t":"2024-12-26T05:00:00Z","v":168177,"vw":83.679497},{"c":82.89,"h":83.315,"l":81.8718,"n":2051,"o":83.29,"t":"2024-12-27T05:00:00Z","v":139938,"vw":82.645094},{"c":81.92,"h":82.6455,"l":81.125,"n":3118,"o":81.83,"t":"2024-12-30T05:00:00Z","v":317302,"vw":81.701769},{"c":81.34,"h":82.62,"l":80.76,"n":2969,"o":82.62,"t":"2024-12-31T05:00:00Z","v":333197,"vw":81.23927},{"c":84.51,"h":84.7915,"l":81.99,"n":3243,"o":82.3,"t":"2025-01-02T05:00:00Z","v":281951,"vw":83.619201},{"c":87.38,"h":87.58,"l":84.97,"n":4529,"o":85.54,"t":"2025-01-03T05:00:00Z","v":358973,"vw":86.691564},{"c":89.32,"h":90.4,"l":88.38,"n":7201,"o":89.08,"t":"2025-01-06T05:00:00Z","v":621041,"vw":89.560547},{"c":86.89,"h":89.79,"l":86.4,"n":5441,"o":89.79,"t":"2025-01-07T05:00:00Z","v":387905,"vw":87.80067},{"c":84.78,"h":86.1,"l":83.06,"n":4009,"o":86.1,"t":"2025-01-08T05:00:00Z","v":262085,"vw":84.243216},{"c":84.49,"h":85.59,"l":83.7801,"n":4992,"o":85.37,"t":"2025-01-10T05:00:00Z","v":533369,"vw":84.71048},{"c":82.8,"h":84.2,"l":82.09,"n":4278,"o":84.2,"t":"2025-01-13T05:00:00Z","v":332987,"vw":82.887337},{"c":83.75,"h":84.4091,"l":83.304,"n":2696,"o":83.78,"t":"2025-01-14T05:00:00Z","v":221779,"vw":83.829131},{"c":85.59,"h":86.36,"l":84.98,"n":3209,"o":85.46,"t":"2025-01-15T05:00:00Z","v":230855,"vw":85.951884},{"c":85.94,"h":86.45,"l":84.9049,"n":3164,"o":86.08,"t":"2025-01-16T05:00:00Z","v":255577,"vw":85.888903},{"c":87.26,"h":87.9899,"l":85.89,"n":4317,"o":86.72,"t":"2025-01-17T05:00:00Z","v":315597,"vw":87.27653},{"c":91.53,"h":91.8299,"l":88.24,"n":9815,"o":88.74,"t":"2025-01-21T05:00:00Z","v":943279,"vw":90.721129},{"c":93.76,"h":94.77,"l":91.76,"n":9965,"o":92.98,"t":"2025-01-22T05:00:00Z","v":772193,"vw":93.513596},{"c":96.21,"h":97.2584,"l":93,"n":7784,"o":93.71,"t":"2025-01-23T05:00:00Z","v":628208,"vw":95.576701},{"c":95.64,"h":97.39,"l":95.23,"n":7470,"o":96.67,"t":"2025-01-24T05:00:00Z","v":582426,"vw":96.056636},{"c":85.07,"h":89.26,"l":84.355,"n":15613,"o":89.26,"t":"2025-01-27T05:00:00Z","v":1238369,"vw":86.002959},{"c":86.27,"h":86.91,"l":83.81,"n":8574,"o":86.91,"t":"2025-01-28T05:00:00Z","v":561006,"vw":85.029506},{"c":88.14,"h":88.64,"l":86.18,"n":4991,"o":86.53,"t":"2025-01-29T05:00:00Z","v":356387,"vw":87.827857},{"c":90.77,"h":91.1399,"l":89.22,"n":4515,"o":89.33,"t":"2025-01-30T05:00:00Z","v":326464,"vw":90.25348},{"c":89.38,"h":92.09,"l":89.0501,"n":5382,"o":91.59,"t":"2025-01-31T05:00:00Z","v":410355,"vw":90.407312},{"c":89.24,"h":90.0499,"l":85.76,"n":4803,"o":86.08,"t":"2025-02-03T05:00:00Z","v":318493,"vw":88.350839},{"c":90.49,"h":90.75,"l":88.865,"n":4266,"o":90.04,"t":"2025-02-04T05:00:00Z","v":385454,"vw":90.15929},{"c":91.74,"h":92.4,"l":89.955,"n":4783,"o":90.74,"t":"2025-02-05T05:00:00Z","v":411080,"vw":91.244413},{"c":89.75,"h":92.5,"l":89.185,"n":3789,"o":92.5,"t":"2025-02-06T05:00:00Z","v":235770,"vw":90.298362},{"c":92.15,"h":94.05,"l":90.4063,"n":5644,"o":90.48,"t":"2025-02-07T05:00:00Z","v":380227,"vw":92.501345},{"c":92.77,"h":93.63,"l":92.18,"n":3087,"o":92.8,"t":"2025-02-10T05:00:00Z","v":168735,"vw":92.819597},{"c":90.95,"h":92.65,"l":90.65,"n":3418,"o":92.65,"t":"2025-02-11T05:00:00Z","v":251078,"vw":91.466381},{"c":92.14,"h":93,"l":89.1735,"n":3122,"o":89.58,"t":"2025-02-12T05:00:00Z","v":210687,"vw":91.763564},{"c":91.71,"h":92.38,"l":90.105,"n":3081,"o":92.38,"t":"2025-02-13T05:00:00Z","v":168560,"vw":91.156318},{"c":89.25,"h":91.98,"l":89.25,"n":4816,"o":91.98,"t":"2025-02-14T05:00:00Z","v":213503,"vw":90.192277},{"c":89.72,"h":90.31,"l":89.0286,"n":3147,"o":90,"t":"2025-02-18T05:00:00Z","v":195152,"vw":89.650464},{"c":87.94,"h":89.13,"l":87.4601,"n":3215,"o":89.13,"t":"2025-02-19T05:00:00Z","v":197925,"vw":88.160786},{"c":86.86,"h":88.27,"l":85.83,"n":3785,"o":88.27,"t":"2025-02-20T05:00:00Z","v":231634,"vw":86.965319},{"c":83.69,"h":87.4277,"l":83.013,"n":4928,"o":87.14,"t":"2025-02-21T05:00:00Z","v":366998,"vw":84.664033},{"c":81.63,"h":83.42,"l":81.0036,"n":4368,"o":83.42,"t":"2025-02-24T05:00:00Z","v":325603,"vw":82.119761},{"c":80.52,"h":81.92,"l":79.3,"n":6420,"o":81.92,"t":"2025-02-25T05:00:00Z","v":475703,"vw":80.235404},{"c":82.08,"h":83.3772,"l":81.445,"n":2994,"o":81.81,"t":"2025-02-26T05:00:00Z","v":219114,"vw":82.459643},{"c":78.72,"h":83.15,"l":78.54,"n":3926,"o":83.15,"t":"2025-02-27T05:00:00Z","v":283248,"vw":80.226145},{"c":79.31,"h":79.78,"l":77.48,"n":4110,"o":78.45,"t":"2025-02-28T05:00:00Z","v":322423,"vw":78.626688},{"c":75.87,"h":80.46,"l":75.26,"n":8805,"o":80.46,"t":"2025-03-03T05:00:00Z","v":568561,"vw":77.396108},{"c":77.52,"h":78.7792,"l":74.4401,"n":5093,"o":74.86,"t":"2025-03-04T05:00:00Z","v":446522,"vw":76.326306},{"c":78.43,"h":78.4849,"l":76.62,"n":4351,"o":77.98,"t":"2025-03-05T05:00:00Z","v":313851,"vw":77.540532},{"c":75.6,"h":77.49,"l":75.2584,"n":2703,"o":77,"t":"2025-03-06T05:00:00Z","v":191437,"vw":76.159416},{"c":75.75,"h":76.2,"l":74.1544,"n":2635,"o":75.32,"t":"2025-03-07T05:00:00Z","v":244602,"vw":75.109587},{"c":73.39,"h":74.9,"l":72.45,"n":5820,"o":74.24,"t":"2025-03-10T04:00:00Z","v":421223,"vw":73.457837},{"c":75.39,"h":76.07,"l":73.42,"n":4312,"o":73.52,"t":"2025-03-11T04:00:00Z","v":352587,"vw":74.784745},{"c":76.01,"h":77.14,"l":75.445,"n":2246,"o":76.45,"t":"2025-03-12T04:00:00Z","v":161620,"vw":76.402713},{"c":75.46,"h":76.18,"l":74.76,"n":2539,"o":76.06,"t":"2025-03-13T04:00:00Z","v":150816,"vw":75.412687},{"c":77.41,"h":77.45,"l":76,"n":2505,"o":76.75,"t":"2025-03-14T04:00:00Z","v":187001,"vw":77.025982},{"c":78.75,"h":79.09,"l":77.32,"n":2187,"o":77.32,"t":"2025-03-17T04:00:00Z","v":209307,"vw":78.574276},{"c":77.89,"h":78.5,"l":76.9255,"n":2230,"o":78.04,"t":"2025-03-18T04:00:00Z","v":175626,"vw":77.632471},{"c":79.64,"h":79.875,"l":77.84,"n":2083,"o":77.84,"t":"2025-03-19T04:00:00Z","v":142610,"vw":78.948627},{"c":79.93,"h":80.78,"l":78.38,"n":1964,"o":78.81,"t":"2025-03-20T04:00:00Z","v":116717,"vw":79.903269},{"c":79.17,"h":79.17,"l":78.15,"n":4977,"o":78.7,"t":"2025-03-21T04:00:00Z","v":206208,"vw":78.767003},{"c":80.86,"h":81.1915,"l":79.89,"n":1996,"o":79.89,"t":"2025-03-24T04:00:00Z","v":113800,"vw":80.629346},{"c":79.34,"h":80.7,"l":78.71,"n":2028,"o":80.7,"t":"2025-03-25T04:00:00Z","v":117752,"vw":79.279044},{"c":77.58,"h":79.36,"l":77.3194,"n":1633,"o":79.1,"t":"2025-03-26T04:00:00Z","v":79586,"vw":78.071752},{"c":75.91,"h":77.41,"l":75.8,"n":1674,"o":77.32,"t":"2025-03-27T04:00:00Z","v":86146,"vw":76.471595},{"c":74.14,"h":76,"l":74.03,"n":2433,"o":75.39,"t":"2025-03-28T04:00:00Z","v":169706,"vw":74.872005},{"c":73.27,"h":73.6712,"l":72.2,"n":3199,"o":72.84,"t":"2025-03-31T04:00:00Z","v":472282,"vw":72.945549},{"c":74.04,"h":74.7,"l":72.68,"n":1788,"o":73.54,"t":"2025-04-01T04:00:00Z","v":107341,"vw":73.850557},{"c":74.65,"h":75.11,"l":73.12,"n":1691,"o":73.31,"t":"2025-04-02T04:00:00Z","v":137739,"vw":74.453849},{"c":72.55,"h":73.75,"l":72.5001,"n":2798,"o":72.59,"t":"2025-04-03T04:00:00Z","v":162824,"vw":73.199708},{"c":67.73,"h":70.7,"l":65.88,"n":4546,"o":70.49,"t":"2025-04-04T04:00:00Z","v":361734,"vw":67.781999},{"c":67,"h":70.335,"l":64.26,"n":4888,"o":65.28,"t":"2025-04-07T04:00:00Z","v":478936,"vw":66.665491},{"c":66.89,"h":70.9,"l":66.15,"n":3140,"o":70.9,"t":"2025-04-08T04:00:00Z","v":283107,"vw":68.168232},{"c":73.13,"h":73.33,"l":66.36,"n":3248,"o":66.82,"t":"2025-04-09T04:00:00Z","v":268783,"vw":69.718532},{"c":71.62,"h":72.62,"l":70.06,"n":2251,"o":72,"t":"2025-04-10T04:00:00Z","v":261499,"vw":71.574089},{"c":73.85,"h":74.01,"l":71.63,"n":1689,"o":72.09,"t":"2025-04-11T04:00:00Z","v":107760,"vw":72.943403},{"c":74.22,"h":75.53,"l":73.61,"n":1614,"o":75.5,"t":"2025-04-14T04:00:00Z","v":122634,"vw":74.530024},{"c":74.21,"h":75.725,"l":73.86,"n":1277,"o":74.82,"t":"2025-04-15T04:00:00Z","v":99350,"vw":74.295664},{"c":73.92,"h":75.561,"l":73.43,"n":1885,"o":73.74,"t":"2025-04-16T04:00:00Z","v":125675,"vw":74.540051},{"c":74.82,"h":75.22,"l":73.77,"n":1198,"o":74.42,"t":"2025-04-17T04:00:00Z","v":88806,"vw":74.674486},{"c":72.23,"h":74.37,"l":71.19,"n":1607,"o":74.36,"t":"2025-04-21T04:00:00Z","v":79800,"vw":72.13455},{"c":73.78,"h":74.44,"l":72.8,"n":1193,"o":72.97,"t":"2025-04-22T04:00:00Z","v":68617,"vw":73.526929},{"c":75.79,"h":76.74,"l":75.3201,"n":1199,"o":75.51,"t":"2025-04-23T04:00:00Z","v":73542,"vw":76.007681},{"c":78.38,"h":78.48,"l":76.3,"n":1549,"o":76.33,"t":"2025-04-24T04:00:00Z","v":69714,"vw":77.626342},{"c":77.98,"h":78.3499,"l":77.3185,"n":1209,"o":78.29,"t":"2025-04-25T04:00:00Z","v":68962,"vw":77.904913},{"c":79.38,"h":79.38,"l":77.4637,"n":1143,"o":78.31,"t":"2025-04-28T04:00:00Z","v":74388,"vw":78.25836},{"c":79.69,"h":80,"l":78.9081,"n":1058,"o":80,"t":"2025-04-29T04:00:00Z","v":101417,"vw":79.318849},{"c":78.94,"h":78.94,"l":77.43,"n":1061,"o":78.3,"t":"2025-04-30T04:00:00Z","v":49884,"vw":78.391081},{"c":79.98,"h":80.9122,"l":79.54,"n":1286,"o":79.92,"t":"2025-05-01T04:00:00Z","v":57896,"vw":80.152269},{"c":81.63,"h":82.5,"l":81.0283,"n":1443,"o":81.69,"t":"2025-05-02T04:00:00Z","v":75657,"vw":81.826965},{"c":80.89,"h":81.38,"l":80.182,"n":1280,"o":81.38,"t":"2025-05-05T04:00:00Z","v":74775,"vw":80.747199},{"c":83.33,"h":83.5599,"l":79.84,"n":1715,"o":79.84,"t":"2025-05-06T04:00:00Z","v":111322,"vw":81.810885},{"c":83.75,"h":84.26,"l":82.5,"n":4335,"o":83.69,"t":"2025-05-07T04:00:00Z","v":235323,"vw":83.528352},{"c":83.26,"h":84.94,"l":83.1931,"n":1594,"o":84.5,"t":"2025-05-08T04:00:00Z","v":86890,"vw":83.872131},{"c":84.48,"h":84.72,"l":83.0101,"n":2922,"o":83.85,"t":"2025-05-09T04:00:00Z","v":116903,"vw":84.055755},{"c":84.88,"h":86.78,"l":84.5677,"n":2032,"o":86.78,"t":"2025-05-12T04:00:00Z","v":155856,"vw":85.172299},{"c":86.64,"h":87.21,"l":85.25,"n":2792,"o":85.25,"t":"2025-05-13T04:00:00Z","v":159896,"vw":86.766518},{"c":87.78,"h":88.25,"l":87.12,"n":2130,"o":87.43,"t":"2025-05-14T04:00:00Z","v":144198,"vw":87.635884},{"c":88.06,"h":88.24,"l":86.58,"n":1860,"o":87.1,"t":"2025-05-15T04:00:00Z","v":200704,"vw":87.485312},{"c":88.05,"h":88.5602,"l":87.263,"n":1615,"o":88.5,"t":"2025-05-16T04:00:00Z","v":90326,"vw":87.815735},{"c":88.45,"h":88.46,"l":86.09,"n":1886,"o":86.86,"t":"2025-05-19T04:00:00Z","v":131395,"vw":88.016338},{"c":88.14,"h":88.58,"l":87.2406,"n":1894,"o":88.47,"t":"2025-05-20T04:00:00Z","v":106239,"vw":88.010939},{"c":87.67,"h":89.585,"l":87.1101,"n":1799,"o":87.89,"t":"2025-05-21T04:00:00Z","v":122770,"vw":88.058959},{"c":88.19,"h":88.695,"l":86.3,"n":2185,"o":86.85,"t":"2025-05-22T04:00:00Z","v":156958,"vw":87.588983},{"c":96.96,"h":97.6599,"l":92.25,"n":11301,"o":93.74,"t":"2025-05-23T04:00:00Z","v":898535,"vw":95.796541},{"c":100.03,"h":100.08,"l":97.83,"n":9457,"o":98.79,"t":"2025-05-27T04:00:00Z","v":716285,"vw":99.209945},{"c":99.64,"h":101.1056,"l":99,"n":4583,"o":99.62,"t":"2025-05-28T04:00:00Z","v":287389,"vw":100.112436},{"c":97.26,"h":100.54,"l":96.68,"n":5227,"o":100.54,"t":"2025-05-29T04:00:00Z","v":408766,"vw":97.683785},{"c":97.19,"h":97.68,"l":95.4101,"n":3535,"o":96.39,"t":"2025-05-30T04:00:00Z","v":264443,"vw":96.702383},{"c":96.99,"h":97.65,"l":96.24,"n":3126,"o":96.31,"t":"2025-06-02T04:00:00Z","v":270773,"vw":96.75841},{"c":98.74,"h":101.69,"l":98.21,"n":8146,"o":101.69,"t":"2025-06-03T04:00:00Z","v":696286,"vw":99.468587},{"c":98.55,"h":99.44,"l":96.8975,"n":6551,"o":99.32,"t":"2025-06-04T04:00:00Z","v":483957,"vw":98.133795},{"c":97.61,"h":99.33,"l":96.94,"n":3896,"o":99.18,"t":"2025-06-05T04:00:00Z","v":202716,"vw":98.10736},{"c":99.66,"h":99.66,"l":97.01,"n":3912,"o":98.45,"t":"2025-06-06T04:00:00Z","v":232730,"vw":98.528193},{"c":101.95,"h":102.87,"l":100,"n":8312,"o":101.1,"t":"2025-06-09T04:00:00Z","v":663038,"vw":101.97796},{"c":99.34,"h":102.7,"l":98.24,"n":8152,"o":102.7,"t":"2025-06-10T04:00:00Z","v":569312,"vw":100.048081},{"c":105.15,"h":105.63,"l":100.1085,"n":10344,"o":100.93,"t":"2025-06-11T04:00:00Z","v":631382,"vw":104.347417},{"c":105.28,"h":107.3964,"l":104.0101,"n":7591,"o":105,"t":"2025-06-12T04:00:00Z","v":481025,"vw":105.9683},{"c":105.03,"h":106.39,"l":103.3,"n":4705,"o":104.59,"t":"2025-06-13T04:00:00Z","v":307359,"vw":105.146289},{"c":109.76,"h":112.9055,"l":108.905,"n":11579,"o":109.78,"t":"2025-06-16T04:00:00Z","v":713278,"vw":110.846881},{"c":108,"h":111.45,"l":107,"n":8368,"o":111.45,"t":"2025-06-17T04:00:00Z","v":443118,"vw":108.877417},{"c":108.88,"h":109.43,"l":107.68,"n":4882,"o":109.03,"t":"2025-06-18T04:00:00Z","v":340788,"vw":108.836356},{"c":107.05,"h":110.63,"l":106.7841,"n":6281,"o":110.63,"t":"2025-06-20T04:00:00Z","v":387859,"vw":108.244519},{"c":108.16,"h":109.27,"l":105.65,"n":7187,"o":107.45,"t":"2025-06-23T04:00:00Z","v":444900,"vw":107.606655},{"c":111.01,"h":111.32,"l":108.66,"n":6233,"o":109.45,"t":"2025-06-24T04:00:00Z","v":417307,"vw":110.364187},{"c":108.57,"h":111.54,"l":108.3,"n":6548,"o":111.54,"t":"2025-06-25T04:00:00Z","v":379997,"vw":109.203193},{"c":110.75,"h":110.98,"l":107.88,"n":5075,"o":109.17,"t":"2025-06-26T04:00:00Z","v":328204,"vw":110.092965},{"c":109.42,"h":112.41,"l":108.1806,"n":5670,"o":112.41,"t":"2025-06-27T04:00:00Z","v":342634,"vw":109.911872},{"c":111.18,"h":111.6276,"l":108.64,"n":5753,"o":110.34,"t":"2025-06-30T04:00:00Z","v":314073,"vw":110.361205},{"c":107.62,"h":110.44,"l":106.72,"n":7878,"o":110.44,"t":"2025-07-01T04:00:00Z","v":567372,"vw":108.004456},{"c":108.42,"h":108.5399,"l":106.5,"n":5203,"o":107.69,"t":"2025-07-02T04:00:00Z","v":299552,"vw":107.824767},{"c":108.51,"h":108.69,"l":107.0283,"n":3559,"o":108.06,"t":"2025-07-03T04:00:00Z","v":238072,"vw":108.126536},{"c":109.13,"h":109.2699,"l":106,"n":6105,"o":108.01,"t":"2025-07-07T04:00:00Z","v":412104,"vw":108.253463},{"c":106.25,"h":109.25,"l":105.13,"n":5969,"o":109.25,"t":"2025-07-08T04:00:00Z","v":338169,"vw":106.504039},{"c":105.16,"h":105.8,"l":104.05,"n":6186,"o":105.8,"t":"2025-07-09T04:00:00Z","v":408062,"vw":104.998764},{"c":106.64,"h":106.89,"l":104.13,"n":4633,"o":105.95,"t":"2025-07-10T04:00:00Z","v":354865,"vw":105.797769},{"c":108.17,"h":108.66,"l":105.3001,"n":9217,"o":105.83,"t":"2025-07-11T04:00:00Z","v":654596,"vw":107.616134},{"c":111.58,"h":111.6325,"l":107.25,"n":10148,"o":108.37,"t":"2025-07-14T04:00:00Z","v":651403,"vw":109.784251},{"c":111.24,"h":112.52,"l":109.36,"n":8299,"o":112.52,"t":"2025-07-15T04:00:00Z","v":553055,"vw":110.91062},{"c":114.42,"h":114.62,"l":110.69,"n":8442,"o":111.86,"t":"2025-07-16T04:00:00Z","v":638784,"vw":112.987744},{"c":115.53,"h":116.1599,"l":113.64,"n":8741,"o":114.42,"t":"2025-07-17T04:00:00Z","v":570917,"vw":115.216696},{"c":117.13,"h":117.7899,"l":115.1632,"n":7020,"o":116.6,"t":"2025-07-18T04:00:00Z","v":394225,"vw":116.715971},{"c":114.74,"h":119,"l":114.09,"n":8848,"o":118.97,"t":"2025-07-21T04:00:00Z","v":555579,"vw":115.84672},{"c":115.25,"h":115.78,"l":112.7092,"n":5794,"o":115.03,"t":"2025-07-22T04:00:00Z","v":487638,"vw":114.528297},{"c":117.85,"h":118.42,"l":115.5,"n":7184,"o":116.35,"t":"2025-07-23T04:00:00Z","v":508469,"vw":117.155842},{"c":120.54,"h":121.06,"l":117.51,"n":9537,"o":118.3,"t":"2025-07-24T04:00:00Z","v":586532,"vw":119.871373},{"c":120.95,"h":121.41,"l":118.3501,"n":6838,"o":120.08,"t":"2025-07-25T04:00:00Z","v":429770,"vw":120.041137},{"c":118.5,"h":120.62,"l":116.77,"n":13351,"o":120.62,"t":"2025-07-28T04:00:00Z","v":765362,"vw":117.970585},{"c":116.28,"h":119.06,"l":115.5301,"n":5532,"o":118.71,"t":"2025-07-29T04:00:00Z","v":335161,"vw":117.043432},{"c":115.92,"h":117.52,"l":114.8,"n":5258,"o":115.88,"t":"2025-07-30T04:00:00Z","v":314281,"vw":116.296765},{"c":114.6,"h":116.3999,"l":113.7,"n":8645,"o":116.35,"t":"2025-07-31T04:00:00Z","v":429809,"vw":115.002943},{"c":112.05,"h":112.63,"l":108.75,"n":7770,"o":111.48,"t":"2025-08-01T04:00:00Z","v":429087,"vw":110.915504},{"c":116.4,"h":116.425,"l":113.2258,"n":8936,"o":113.47,"t":"2025-08-04T04:00:00Z","v":688888,"vw":115.471051},{"c":119.48,"h":120.1,"l":117.01,"n":10290,"o":118.23,"t":"2025-08-05T04:00:00Z","v":696605,"vw":118.882107},{"c":120.54,"h":122.27,"l":119.75,"n":10069,"o":120.67,"t":"2025-08-06T04:00:00Z","v":585231,"vw":121.025758},{"c":119.3,"h":121.07,"l":117.629,"n":9751,"o":121.07,"t":"2025-08-07T04:00:00Z","v":665389,"vw":118.91755},{"c":118.02,"h":121.83,"l":117.6931,"n":6188,"o":120.1,"t":"2025-08-08T04:00:00Z","v":343384,"vw":118.897714},{"c":117.37,"h":119.26,"l":115.7,"n":5855,"o":118.65,"t":"2025-08-11T04:00:00Z","v":362147,"vw":117.447716},{"c":119.19,"h":119.38,"l":116.64,"n":8349,"o":117.88,"t":"2025-08-12T04:00:00Z","v":290085,"vw":118.602752},{"c":116.36,"h":120.07,"l":115.1801,"n":8637,"o":120.07,"t":"2025-08-13T04:00:00Z","v":513630,"vw":116.67744},{"c":115.96,"h":117.2199,"l":115.19,"n":4279,"o":115.86,"t":"2025-08-14T04:00:00Z","v":254226,"vw":116.082149},{"c":115.76,"h":116.31,"l":113.4438,"n":4790,"o":116.31,"t":"2025-08-15T04:00:00Z","v":273372,"vw":115.192434},{"c":115.66,"h":115.82,"l":114.335,"n":5288,"o":115.82,"t":"2025-08-18T04:00:00Z","v":322997,"vw":115.057361},{"c":109.98,"h":115.34,"l":109.51,"n":8375,"o":115.34,"t":"2025-08-19T04:00:00Z","v":451178,"vw":111.015687},{"c":108.69,"h":109.55,"l":107.13,"n":7102,"o":109.13,"t":"2025-08-20T04:00:00Z","v":508362,"vw":108.134405},{"c":110.46,"h":110.8899,"l":109.435,"n":5026,"o":110.1,"t":"2025-08-21T04:00:00Z","v":379007,"vw":110.202871},{"c":115.16,"h":115.8,"l":111.26,"n":5102,"o":112.32,"t":"2025-08-22T04:00:00Z","v":335534,"vw":114.48468},{"c":115.22,"h":116.54,"l":114.43,"n":5916,"o":115.87,"t":"2025-08-25T04:00:00Z","v":396080,"vw":115.626171},{"c":119.13,"h":120.76,"l":116.1901,"n":10035,"o":116.44,"t":"2025-08-26T04:00:00Z","v":787096,"vw":119.239377},{"c":116.79,"h":118.94,"l":116.71,"n":7536,"o":118.94,"t":"2025-08-27T04:00:00Z","v":445165,"vw":117.590824},{"c":119.01,"h":119.87,"l":116.9,"n":7363,"o":117.54,"t":"2025-08-28T04:00:00Z","v":475851,"vw":118.873197},{"c":118.73,"h":122.42,"l":117.82,"n":6556,"o":120.51,"t":"2025-08-29T04:00:00Z","v":403434,"vw":119.213106},{"c":118.44,"h":118.44,"l":114.294,"n":5637,"o":116.41,"t":"2025-09-02T04:00:00Z","v":354891,"vw":116.551883},{"c":119.5,"h":120.34,"l":118.09,"n":6310,"o":119.21,"t":"2025-09-03T04:00:00Z","v":424258,"vw":119.528509},{"c":118.24,"h":120.2,"l":117.3,"n":4690,"o":120.12,"t":"2025-09-04T04:00:00Z","v":243347,"vw":118.310704},{"c":118.78,"h":119.71,"l":116.06,"n":5591,"o":119.23,"t":"2025-09-05T04:00:00Z","v":373325,"vw":117.650074},{"c":120.71,"h":120.95,"l":118.9425,"n":6098,"o":119.94,"t":"2025-09-08T04:00:00Z","v":397582,"vw":120.256667},{"c":122.13,"h":122.82,"l":119.79,"n":6009,"o":120.87,"t":"2025-09-09T04:00:00Z","v":321239,"vw":121.781534},{"c":123.04,"h":124.5584,"l":122.13,"n":7197,"o":122.39,"t":"2025-09-10T04:00:00Z","v":421780,"vw":123.330713},{"c":123.53,"h":124.77,"l":122.21,"n":6945,"o":123.27,"t":"2025-09-11T04:00:00Z","v":535180,"vw":123.632541},{"c":122.38,"h":123.48,"l":121.5,"n":8875,"o":123.25,"t":"2025-09-12T04:00:00Z","v":286418,"vw":122.279674},{"c":130.72,"h":130.865,"l":122.34,"n":14235,"o":123.76,"t":"2025-09-15T04:00:00Z","v":1067660,"vw":127.296701},{"c":127.04,"h":130.2,"l":126.13,"n":10547,"o":129.64,"t":"2025-09-16T04:00:00Z","v":645621,"vw":127.342934},{"c":127.36,"h":128.15,"l":125.59,"n":9819,"o":127.31,"t":"2025-09-17T04:00:00Z","v":542767,"vw":127.062909},{"c":130.33,"h":130.96,"l":126.63,"n":10782,"o":129.13,"t":"2025-09-18T04:00:00Z","v":772123,"vw":129.557517},{"c":137.36,"h":137.97,"l":130.01,"n":18241,"o":130.76,"t":"2025-09-19T04:00:00Z","v":1025480,"vw":135.597875},{"c":140.03,"h":140.71,"l":133.5,"n":16740,"o":137.13,"t":"2025-09-22T04:00:00Z","v":985776,"vw":138.198788},{"c":139.43,"h":141.1222,"l":137.8031,"n":14387,"o":140.52,"t":"2025-09-23T04:00:00Z","v":904509,"vw":139.746221},{"c":135.77,"h":141.85,"l":135.65,"n":12358,"o":141.14,"t":"2025-09-24T04:00:00Z","v":599091,"vw":138.491662},{"c":137.11,"h":138,"l":130.6,"n":12275,"o":132.2,"t":"2025-09-25T04:00:00Z","v":900957,"vw":135.532096},{"c":136.23,"h":139.4,"l":135.1,"n":10249,"o":137.41,"t":"2025-09-26T04:00:00Z","v":503713,"vw":136.222297},{"c":136.76,"h":138.88,"l":135.6,"n":8848,"o":138.88,"t":"2025-09-29T04:00:00Z","v":547617,"vw":136.98263},{"c":135.65,"h":137.36,"l":135.05,"n":9715,"o":136.44,"t":"2025-09-30T04:00:00Z","v":742667,"vw":135.949205},{"c":137.51,"h":138.4199,"l":134.6001,"n":12029,"o":135.63,"t":"2025-10-01T04:00:00Z","v":900976,"vw":137.335253},{"c":141.89,"h":141.93,"l":137.095,"n":12821,"o":139.97,"t":"2025-10-02T04:00:00Z","v":894017,"vw":140.095376},{"c":141.39,"h":143.9895,"l":139.28,"n":11854,"o":142.08,"t":"2025-10-03T04:00:00Z","v":831740,"vw":141.667093},{"c":145.48,"h":148.15,"l":143.49,"n":14777,"o":144.24,"t":"2025-10-06T04:00:00Z","v":971373,"vw":146.048186},{"c":145.71,"h":150.68,"l":143.53,"n":13744,"o":147.3,"t":"2025-10-07T04:00:00Z","v":1000626,"vw":146.811425},{"c":145.54,"h":147.871,"l":144.1365,"n":12290,"o":147.32,"t":"2025-10-08T04:00:00Z","v":729823,"vw":146.181359},{"c":147.16,"h":149.37,"l":144.7101,"n":15244,"o":147.83,"t":"2025-10-09T04:00:00Z","v":966370,"vw":147.5487},{"c":146.6,"h":155.7205,"l":146.25,"n":20994,"o":147.49,"t":"2025-10-10T04:00:00Z","v":1298613,"vw":151.78193},{"c":155.29,"h":158.8285,"l":152.91,"n":19611,"o":153.34,"t":"2025-10-13T04:00:00Z","v":1155489,"vw":155.598821},{"c":160.06,"h":163,"l":150.09,"n":21354,"o":155.69,"t":"2025-10-14T04:00:00Z","v":1397003,"vw":159.355043},{"c":163.09,"h":168.1199,"l":156.7111,"n":25352,"o":165.76,"t":"2025-10-15T04:00:00Z","v":1470053,"vw":163.095006},{"c":157.47,"h":167.58,"l":157,"n":19299,"o":166.45,"t":"2025-10-16T04:00:00Z","v":1012807,"vw":161.984175},{"c":151.45,"h":156.3,"l":148.0175,"n":18377,"o":154,"t":"2025-10-17T04:00:00Z","v":862677,"vw":151.918428},{"c":151.22,"h":154.95,"l":148.0101,"n":15327,"o":154.95,"t":"2025-10-20T04:00:00Z","v":733700,"vw":151.147491},{"c":143.69,"h":149.97,"l":142.6201,"n":20029,"o":149.97,"t":"2025-10-21T04:00:00Z","v":1087597,"vw":144.828929},{"c":140.68,"h":143.01,"l":136.56,"n":25612,"o":140.71,"t":"2025-10-22T04:00:00Z","v":1763485,"vw":139.276323},{"c":143.07,"h":144.5235,"l":140.3996,"n":11526,"o":142.05,"t":"2025-10-23T04:00:00Z","v":612820,"vw":142.763127},{"c":147.95,"h":148.85,"l":145,"n":12223,"o":146.8,"t":"2025-10-24T04:00:00Z","v":707941,"vw":147.246263},{"c":146.13,"h":149.9,"l":143.06,"n":12986,"o":149.9,"t":"2025-10-27T04:00:00Z","v":664436,"vw":145.826238},{"c":153.32,"h":155.85,"l":149.0001,"n":17631,"o":151.53,"t":"2025-10-28T04:00:00Z","v":846272,"vw":153.408221},{"c":157.56,"h":160.98,"l":152.35,"n":17890,"o":155.33,"t":"2025-10-29T04:00:00Z","v":1174874,"vw":157.060606},{"c":157.86,"h":158.98,"l":154.16,"n":11756,"o":157.24,"t":"2025-10-30T04:00:00Z","v":688969,"vw":157.481615},{"c":155.1,"h":158.44,"l":152.79,"n":13999,"o":158.44,"t":"2025-10-31T04:00:00Z","v":744694,"vw":155.375108},{"c":148.95,"h":154.42,"l":148.81,"n":13043,"o":154.42,"t":"2025-11-03T05:00:00Z","v":595237,"vw":150.700243},{"c":142.06,"h":145.9999,"l":141.84,"n":13792,"o":143.57,"t":"2025-11-04T05:00:00Z","v":675689,"vw":143.7223},{"c":142.05,"h":143.98,"l":141.389,"n":11166,"o":142.72,"t":"2025-11-05T05:00:00Z","v":651088,"vw":142.644884},{"c":135.39,"h":140.76,"l":134.76,"n":14946,"o":140.76,"t":"2025-11-06T05:00:00Z","v":879492,"vw":136.497273},{"c":136.83,"h":136.85,"l":128.76,"n":18848,"o":130.34,"t":"2025-11-07T05:00:00Z","v":1483800,"vw":133.566336},{"c":139.65,"h":142,"l":137.36,"n":14647,"o":141.89,"t":"2025-11-10T05:00:00Z","v":900054,"vw":139.544261},{"c":136.4,"h":138.48,"l":134.81,"n":9201,"o":138.48,"t":"2025-11-11T05:00:00Z","v":661139,"vw":136.254169},{"c":136.72,"h":138.7,"l":134.918,"n":8683,"o":137.21,"t":"2025-11-12T05:00:00Z","v":497406,"vw":136.536324},{"c":129.97,"h":135.75,"l":129.35,"n":12174,"o":135.75,"t":"2025-11-13T05:00:00Z","v":730863,"vw":131.462434},{"c":128.96,"h":131.47,"l":124.4982,"n":10665,"o":125.35,"t":"2025-11-14T05:00:00Z","v":724494,"vw":129.310029},{"c":126.3,"h":129.6781,"l":125.2,"n":9515,"o":128.08,"t":"2025-11-17T05:00:00Z","v":519537,"vw":127.738874},{"c":126.44,"h":127.99,"l":124.02,"n":8275,"o":124.02,"t":"2025-11-18T05:00:00Z","v":500585,"vw":126.070116},{"c":129.6,"h":131.4099,"l":127,"n":7882,"o":128.09,"t":"2025-11-19T05:00:00Z","v":458743,"vw":129.476593},{"c":122.62,"h":133.8,"l":122.58,"n":12603,"o":133.28,"t":"2025-11-20T05:00:00Z","v":761726,"vw":127.711821},{"c":121.02,"h":121.97,"l":117.6,"n":16266,"o":121.45,"t":"2025-11-21T05:00:00Z","v":1520172,"vw":120.629852},{"c":125.34,"h":125.66,"l":120.92,"n":9210,"o":121.43,"t":"2025-11-24T05:00:00Z","v":550644,"vw":123.41593},{"c":126.46,"h":126.62,"l":121.57,"n":7016,"o":125.46,"t":"2025-11-25T05:00:00Z","v":391097,"vw":124.884725},{"c":128.34,"h":129.05,"l":126.87,"n":5883,"o":128,"t":"2025-11-26T05:00:00Z","v":279456,"vw":128.265981},{"c":129.98,"h":130.74,"l":128.8202,"n":5680,"o":129.86,"t":"2025-11-28T05:00:00Z","v":368030,"vw":129.754407},{"c":127.24,"h":129.2,"l":127,"n":6527,"o":128.59,"t":"2025-12-01T05:00:00Z","v":261902,"vw":128.057828},{"c":130.1,"h":131.19,"l":128.405,"n":6625,"o":128.68,"t":"2025-12-02T05:00:00Z","v":413058,"vw":129.843919},{"c":133.1,"h":133.24,"l":128.8,"n":9922,"o":130.58,"t":"2025-12-03T05:00:00Z","v":619350,"vw":131.517504},{"c":139.07,"h":139.85,"l":131.3601,"n":13086,"o":132.8,"t":"2025-12-04T05:00:00Z","v":887524,"vw":137.549079},{"c":135.17,"h":139.53,"l":134.67,"n":10437,"o":139.53,"t":"2025-12-05T05:00:00Z","v":484609,"vw":136.216598},{"c":134.46,"h":136.2299,"l":133.39,"n":8575,"o":136.22,"t":"2025-12-08T05:00:00Z","v":347338,"vw":134.722512},{"c":134.79,"h":135.765,"l":132.44,"n":8426,"o":133.47,"t":"2025-12-09T05:00:00Z","v":369648,"vw":134.62021},{"c":133.97,"h":134.91,"l":130.6,"n":8683,"o":134.75,"t":"2025-12-10T05:00:00Z","v":561513,"vw":132.985542},{"c":138.14,"h":138.305,"l":132.3176,"n":7868,"o":133.76,"t":"2025-12-11T05:00:00Z","v":425413,"vw":136.441334},{"c":129.79,"h":138.1199,"l":129.25,"n":11251,"o":138.1,"t":"2025-12-12T05:00:00Z","v":509797,"vw":132.467399},{"c":126.5,"h":131.78,"l":126.5,"n":11421,"o":130.85,"t":"2025-12-15T05:00:00Z","v":635950,"vw":128.172743},{"c":126.14,"h":127.42,"l":124.1001,"n":7802,"o":124.62,"t":"2025-12-16T05:00:00Z","v":494702,"vw":125.472052},{"c":121.68,"h":127.635,"l":121.58,"n":9444,"o":126.76,"t":"2025-12-17T05:00:00Z","v":392731,"vw":123.411871},{"c":125.13,"h":125.9,"l":123.45,"n":7914,"o":124,"t":"2025-12-18T05:00:00Z","v":454621,"vw":124.740531},{"c":130.19,"h":131.39,"l":126.35,"n":11254,"o":126.53,"t":"2025-12-19T05:00:00Z","v":839423,"vw":130.192822},{"c":128.08,"h":130.1,"l":127.49,"n":9432,"o":129.24,"t":"2025-12-22T05:00:00Z","v":435211,"vw":128.867555},{"c":128.49,"h":130.23,"l":127.42,"n":7757,"o":127.69,"t":"2025-12-23T05:00:00Z","v":386995,"vw":128.934323},{"c":128.64,"h":128.89,"l":127,"n":5110,"o":128.16,"t":"2025-12-24T05:00:00Z","v":288853,"vw":128.083411},{"c":126.72,"h":128.9799,"l":125.84,"n":7377,"o":128.92,"t":"2025-12-26T05:00:00Z","v":319597,"vw":127.095044},{"c":125.92,"h":128.82,"l":125,"n":8076,"o":125.32,"t":"2025-12-29T05:00:00Z","v":320392,"vw":126.516874},{"c":123.87,"h":126.015,"l":123.85,"n":9271,"o":125.83,"t":"2025-12-30T05:00:00Z","v":359053,"vw":124.717163},{"c":124.2,"h":125.185,"l":123.53,"n":7398,"o":123.99,"t":"2025-12-31T05:00:00Z","v":435281,"vw":124.306419},{"c":133.04,"h":133.4339,"l":125.18,"n":12232,"o":125.18,"t":"2026-01-02T05:00:00Z","v":825969,"vw":130.138985},{"c":138.81,"h":139.055,"l":134.465,"n":16586,"o":136.22,"t":"2026-01-05T05:00:00Z","v":878867,"vw":136.972645},{"c":138.72,"h":139.37,"l":135.8962,"n":15435,"o":138.73,"t":"2026-01-06T05:00:00Z","v":814547,"vw":137.872276},{"c":139.43,"h":139.94,"l":137.2,"n":10619,"o":138.02,"t":"2026-01-07T05:00:00Z","v":468789,"vw":138.947464},{"c":138.21,"h":139.5,"l":136.98,"n":8213,"o":139.08,"t":"2026-01-08T05:00:00Z","v":359668,"vw":137.909205},{"c":140.42,"h":145.33,"l":139.62,"n":12938,"o":143.98,"t":"2026-01-09T05:00:00Z","v":736345,"vw":142.12285},{"c":143.06,"h":143.47,"l":139.88,"n":14866,"o":141.43,"t":"2026-01-12T05:00:00Z","v":550633,"vw":142.103734},{"c":140.84,"h":143.94,"l":140.641,"n":12512,"o":143.9,"t":"2026-01-13T05:00:00Z","v":535789,"vw":142.180601},{"c":144.47,"h":145.69,"l":138.79,"n":13987,"o":141.18,"t":"2026-01-14T05:00:00Z","v":762859,"vw":143.38178},{"c":145.07,"h":148,"l":143.1,"n":15576,"o":145.02,"t":"2026-01-15T05:00:00Z","v":858663,"vw":146.140913},{"c":148.54,"h":149.57,"l":145.15,"n":14465,"o":146.66,"t":"2026-01-16T05:00:00Z","v":812843,"vw":147.72779},{"c":146.58,"h":151.5,"l":145.6414,"n":18977,"o":147.495,"t":"2026-01-20T05:00:00Z","v":928869,"vw":148.147307},{"c":151.04,"h":153,"l":146.3,"n":17936,"o":151.94,"t":"2026-01-21T05:00:00Z","v":997799,"vw":149.806454},{"c":152.92,"h":154.1899,"l":150.26,"n":18721,"o":152.95,"t":"2026-01-22T05:00:00Z","v":1045799,"vw":152.80343},{"c":152.79,"h":153.6299,"l":150.7,"n":13345,"o":153.53,"t":"2026-01-23T05:00:00Z","v":642817,"vw":152.599504},{"c":148.51,"h":157.61,"l":148.16,"n":20228,"o":155.19,"t":"2026-01-26T05:00:00Z","v":1108120,"vw":151.900375},{"c":155.7,"h":156.03,"l":148.34,"n":14775,"o":150.33,"t":"2026-01-27T05:00:00Z","v":860818,"vw":154.042495},{"c":164.37,"h":164.69,"l":157,"n":19649,"o":158.64,"t":"2026-01-28T05:00:00Z","v":1219940,"vw":160.427175},{"c":158.44,"h":165.21,"l":152.35,"n":25306,"o":164.78,"t":"2026-01-29T05:00:00Z","v":1379509,"vw":157.242137},{"c":148.7,"h":157.63,"l":146.4,"n":18722,"o":154.1,"t":"2026-01-30T05:00:00Z","v":964735,"vw":150.915879},{"c":144.72,"h":150.3099,"l":143.78,"n":15946,"o":148.62,"t":"2026-02-02T05:00:00Z","v":751359,"vw":145.269547},{"c":151.69,"h":152.89,"l":147.49,"n":13766,"o":149.29,"t":"2026-02-03T05:00:00Z","v":797060,"vw":150.320725},{"c":142.01,"h":152.79,"l":137.29,"n":21723,"o":152.79,"t":"2026-02-04T05:00:00Z","v":1150475,"vw":142.030236},{"c":135.34,"h":141.14,"l":135.22,"n":18771,"o":137.94,"t":"2026-02-05T05:00:00Z","v":972399,"vw":137.24445},{"c":142.77,"h":143.04,"l":137.55,"n":13396,"o":139.14,"t":"2026-02-06T05:00:00Z","v":776527,"vw":141.006275},{"c":148.92,"h":149.079,"l":141.57,"n":11564,"o":142.58,"t":"2026-02-09T05:00:00Z","v":516477,"vw":147.065045},{"c":145.41,"h":148.86,"l":145.34,"n":9889,"o":148.86,"t":"2026-02-10T05:00:00Z","v":477956,"vw":146.704978},{"c":146.38,"h":149.08,"l":142.01,"n":10767,"o":148.28,"t":"2026-02-11T05:00:00Z","v":573528,"vw":145.302095},{"c":141.82,"h":146.77,"l":140.4162,"n":9478,"o":146.77,"t":"2026-02-12T05:00:00Z","v":459880,"vw":143.316018},{"c":142.02,"h":144.25,"l":138.16,"n":10256,"o":141.45,"t":"2026-02-13T05:00:00Z","v":540932,"vw":141.982695},{"c":142.46,"h":143.24,"l":138.1,"n":8624,"o":141.02,"t":"2026-02-17T05:00:00Z","v":357607,"vw":141.031887},{"c":145.86,"h":147.35,"l":143.5,"n":8835,"o":144.09,"t":"2026-02-18T05:00:00Z","v":491733,"vw":145.871248},{"c":147.91,"h":148.5,"l":143.295,"n":8235,"o":145,"t":"2026-02-19T05:00:00Z","v":482828,"vw":146.406085},{"c":148.41,"h":151.5,"l":145.71,"n":9959,"o":148,"t":"2026-02-20T05:00:00Z","v":497952,"vw":147.802858},{"c":146.29,"h":147.999,"l":144.53,"n":9377,"o":147,"t":"2026-02-23T05:00:00Z","v":380830,"vw":146.006732},{"c":150.53,"h":150.63,"l":143.5,"n":9592,"o":146.2,"t":"2026-02-24T05:00:00Z","v":519219,"vw":148.484409},{"c":150.93,"h":153.2,"l":150.5801,"n":8864,"o":152.12,"t":"2026-02-25T05:00:00Z","v":431764,"vw":152.048415},{"c":149.74,"h":150.25,"l":144.89,"n":10596,"o":149.96,"t":"2026-02-26T05:00:00Z","v":636334,"vw":148.336047},{"c":148.27,"h":149.2427,"l":146.55,"n":7440,"o":147.36,"t":"2026-02-27T05:00:00Z","v":331347,"vw":147.892012},{"c":153.83,"h":154.26,"l":146.15,"n":11577,"o":146.3,"t":"2026-03-02T05:00:00Z","v":612129,"vw":151.556119},{"c":143.67,"h":145.81,"l":138.572,"n":17913,"o":145.81,"t":"2026-03-03T05:00:00Z","v":779356,"vw":142.790971},{"c":145.94,"h":146.6099,"l":141.715,"n":7802,"o":145.27,"t":"2026-03-04T05:00:00Z","v":394397,"vw":145.571676},{"c":139.44,"h":144.41,"l":137.03,"n":12573,"o":144.31,"t":"2026-03-05T05:00:00Z","v":532650,"vw":140.145549},{"c":136.01,"h":140.7899,"l":135.3001,"n":10007,"o":137.41,"t":"2026-03-06T05:00:00Z","v":480569,"vw":137.780307},{"c":140.28,"h":140.33,"l":132.97,"n":9636,"o":133.35,"t":"2026-03-09T04:00:00Z","v":455742,"vw":136.223184},{"c":142.87,"h":146.3199,"l":140.72,"n":9490,"o":140.97,"t":"2026-03-10T04:00:00Z","v":463119,"vw":144.130901},{"c":141.12,"h":143.96,"l":140.21,"n":6055,"o":142.61,"t":"2026-03-11T04:00:00Z","v":270686,"vw":141.603854},{"c":140.81,"h":142.23,"l":138.14,"n":7020,"o":140.44,"t":"2026-03-12T04:00:00Z","v":279288,"vw":140.331923},{"c":136.63,"h":143.1,"l":136.63,"n":8436,"o":141.53,"t":"2026-03-13T04:00:00Z","v":322792,"vw":138.628641},{"c":137.89,"h":138.61,"l":135.33,"n":9628,"o":138.43,"t":"2026-03-16T04:00:00Z","v":438701,"vw":137.29666},{"c":139.54,"h":140.625,"l":137.74,"n":10456,"o":138.59,"t":"2026-03-17T04:00:00Z","v":701238,"vw":139.324131},{"c":135.76,"h":138.72,"l":135.76,"n":8762,"o":137.84,"t":"2026-03-18T04:00:00Z","v":389493,"vw":137.13021},{"c":133.62,"h":135.1,"l":129.62,"n":9908,"o":132.87,"t":"2026-03-19T04:00:00Z","v":390694,"vw":132.486519},{"c":127.82,"h":134.27,"l":126.59,"n":12119,"o":133.71,"t":"2026-03-20T04:00:00Z","v":540698,"vw":129.335409},{"c":131.85,"h":133.6174,"l":129.1601,"n":10774,"o":129.755,"t":"2026-03-23T04:00:00Z","v":656525,"vw":131.574468},{"c":132.37,"h":133.11,"l":129.43,"n":6623,"o":129.53,"t":"2026-03-24T04:00:00Z","v":275640,"vw":131.795808},{"c":136.43,"h":138.4,"l":135.6701,"n":7290,"o":136.58,"t":"2026-03-25T04:00:00Z","v":335635,"vw":136.917296},{"c":130.49,"h":134.94,"l":130.38,"n":7600,"o":134,"t":"2026-03-26T04:00:00Z","v":348528,"vw":131.707407},{"c":130.13,"h":132.46,"l":129.2601,"n":7775,"o":129.86,"t":"2026-03-27T04:00:00Z","v":307682,"vw":130.781091},{"c":127.14,"h":132.24,"l":125.7801,"n":9140,"o":131.37,"t":"2026-03-30T04:00:00Z","v":448297,"vw":128.662121},{"c":133.19,"h":133.24,"l":128.38,"n":9347,"o":128.6,"t":"2026-03-31T04:00:00Z","v":464794,"vw":131.065425},{"c":134.36,"h":137.8299,"l":133.8582,"n":8526,"o":134.71,"t":"2026-04-01T04:00:00Z","v":410407,"vw":135.711942},{"c":133.67,"h":134.91,"l":129.34,"n":6004,"o":130.25,"t":"2026-04-02T04:00:00Z","v":228650,"vw":132.907411},{"c":133.4,"h":134.98,"l":132.08,"n":6696,"o":134.22,"t":"2026-04-06T04:00:00Z","v":204780,"vw":133.423547},{"c":131.34,"h":132.375,"l":129.0801,"n":6944,"o":132.35,"t":"2026-04-07T04:00:00Z","v":297518,"vw":130.462651},{"c":137.46,"h":138.88,"l":135.132,"n":9904,"o":137.9,"t":"2026-04-08T04:00:00Z","v":498318,"vw":136.966281},{"c":136.54,"h":139.01,"l":135.26,"n":6734,"o":136.46,"t":"2026-04-09T04:00:00Z","v":360081,"vw":137.41827},{"c":136.75,"h":139.22,"l":136.1701,"n":6380,"o":136.6,"t":"2026-04-10T04:00:00Z","v":276393,"vw":137.435178},{"c":139.02,"h":139.02,"l":134,"n":7904,"o":135.66,"t":"2026-04-13T04:00:00Z","v":378158,"vw":137.197575},{"c":141.36,"h":142.2,"l":140.11,"n":10229,"o":141.44,"t":"2026-04-14T04:00:00Z","v":666781,"vw":141.134679},{"c":144.94,"h":146.6699,"l":141.52,"n":11305,"o":142.27,"t":"2026-04-15T04:00:00Z","v":621439,"vw":145.005214},{"c":145.45,"h":147.24,"l":144.2001,"n":7897,"o":146.57,"t":"2026-04-16T04:00:00Z","v":379709,"vw":145.752733},{"c":145.96,"h":149.23,"l":145.2,"n":11261,"o":147.68,"t":"2026-04-17T04:00:00Z","v":565046,"vw":146.783683},{"c":146.42,"h":146.6699,"l":143.03,"n":7366,"o":144.7,"t":"2026-04-20T04:00:00Z","v":307631,"vw":145.160033},{"c":139.68,"h":146.68,"l":139.45,"n":10630,"o":146.68,"t":"2026-04-21T04:00:00Z","v":485688,"vw":141.752362},{"c":148.18,"h":148.36,"l":142.71,"n":9674,"o":143.01,"t":"2026-04-22T04:00:00Z","v":461873,"vw":145.193489},{"c":146.35,"h":150.5,"l":143.48,"n":9313,"o":148.91,"t":"2026-04-23T04:00:00Z","v":571462,"vw":147.331491},{"c":143.77,"h":147.97,"l":143.36,"n":7298,"o":147.93,"t":"2026-04-24T04:00:00Z","v":309895,"vw":144.679767},{"c":146.86,"h":147.23,"l":144.02,"n":8689,"o":144.62,"t":"2026-04-27T04:00:00Z","v":363725,"vw":145.92768},{"c":141.09,"h":144.97,"l":140.31,"n":8254,"o":144.21,"t":"2026-04-28T04:00:00Z","v":382249,"vw":142.101876},{"c":137.56,"h":142.24,"l":137.18,"n":7634,"o":142,"t":"2026-04-29T04:00:00Z","v":253859,"vw":138.222999},{"c":145.97,"h":146.045,"l":138.4,"n":8503,"o":138.97,"t":"2026-04-30T04:00:00Z","v":477543,"vw":142.899851},{"c":144,"h":144.71,"l":142.6,"n":7149,"o":144.6,"t":"2026-05-01T04:00:00Z","v":277476,"vw":143.880546},{"c":143.46,"h":146,"l":142.609,"n":7760,"o":143.86,"t":"2026-05-04T04:00:00Z","v":315295,"vw":144.299713},{"c":141.37,"h":145.8515,"l":140.78,"n":9628,"o":145.12,"t":"2026-05-05T04:00:00Z","v":540382,"vw":142.650119},{"c":149.25,"h":149.46,"l":141.16,"n":11036,"o":143.63,"t":"2026-05-06T04:00:00Z","v":525255,"vw":145.930199},{"c":144.14,"h":149.3,"l":143.31,"n":14550,"o":148.45,"t":"2026-05-07T04:00:00Z","v":841561,"vw":146.08394},{"c":140.88,"h":144.88,"l":140.42,"n":11218,"o":144.88,"t":"2026-05-08T04:00:00Z","v":504628,"vw":141.654128},{"c":145.65,"h":147.565,"l":140.94,"n":11866,"o":142.73,"t":"2026-05-11T04:00:00Z","v":583879,"vw":145.238734},{"c":139.9,"h":142.9,"l":136.33,"n":16182,"o":142.45,"t":"2026-05-12T04:00:00Z","v":844146,"vw":139.222678},{"c":136.4,"h":139.31,"l":134.76,"n":13848,"o":139.31,"t":"2026-05-13T04:00:00Z","v":553704,"vw":136.93004},{"c":134.6,"h":136.33,"l":132.5101,"n":11137,"o":136.33,"t":"2026-05-14T04:00:00Z","v":532845,"vw":134.376902},{"c":129.68,"h":132.57,"l":129.46,"n":13543,"o":132.57,"t":"2026-05-15T04:00:00Z","v":671276,"vw":130.81906},{"c":127.53,"h":130.75,"l":126.08,"n":12450,"o":130.75,"t":"2026-05-18T04:00:00Z","v":520107,"vw":127.912674},{"c":125.06,"h":126.715,"l":123.58,"n":11165,"o":126.59,"t":"2026-05-19T04:00:00Z","v":484311,"vw":124.797274},{"c":127.84,"h":128.465,"l":125.25,"n":7993,"o":126.53,"t":"2026-05-20T04:00:00Z","v":485692,"vw":127.43938},{"c":129.95,"h":131.34,"l":126.5,"n":8795,"o":127.9,"t":"2026-05-21T04:00:00Z","v":508908,"vw":129.044289},{"c":130.85,"h":132.575,"l":130.415,"n":8186,"o":130.75,"t":"2026-05-22T04:00:00Z","v":352230,"vw":131.310848},{"c":134.61,"h":135.6599,"l":133.15,"n":11834,"o":133.39,"t":"2026-05-26T04:00:00Z","v":542047,"vw":134.580879},{"c":132.52,"h":133.7,"l":131.38,"n":9922,"o":133.41,"t":"2026-05-27T04:00:00Z","v":602374,"vw":132.62989},{"c":133.31,"h":133.9699,"l":130.5,"n":7359,"o":131.23,"t":"2026-05-28T04:00:00Z","v":315503,"vw":132.551775},{"c":133.3,"h":134.11,"l":130.1101,"n":9597,"o":133.02,"t":"2026-05-29T04:00:00Z","v":495841,"vw":132.802018},{"c":131.85,"h":133.675,"l":129.5,"n":10264,"o":131.43,"t":"2026-06-01T04:00:00Z","v":409901,"vw":132.052453},{"c":138.17,"h":138.24,"l":130.17,"n":12563,"o":131.25,"t":"2026-06-02T04:00:00Z","v":691944,"vw":136.132203},{"c":131.83,"h":137.15,"l":131.09,"n":11521,"o":137.15,"t":"2026-06-03T04:00:00Z","v":540942,"vw":132.998775},{"c":131.57,"h":132.13,"l":129.79,"n":7790,"o":131.15,"t":"2026-06-04T04:00:00Z","v":386361,"vw":131.064407},{"c":122.11,"h":130.425,"l":121.729,"n":18969,"o":130.28,"t":"2026-06-05T04:00:00Z","v":704675,"vw":124.420946},{"c":123.22,"h":125.5,"l":122.61,"n":12376,"o":124.97,"t":"2026-06-08T04:00:00Z","v":639224,"vw":123.761859},{"c":119.55,"h":123.97,"l":116.28,"n":15685,"o":123.97,"t":"2026-06-09T04:00:00Z","v":850187,"vw":119.74688},{"c":115.52,"h":120.08,"l":115.18,"n":12741,"o":119,"t":"2026-06-10T04:00:00Z","v":797934,"vw":116.878323},{"c":120.94,"h":121.44,"l":116.05,"n":8939,"o":117.26,"t":"2026-06-11T04:00:00Z","v":678624,"vw":118.711355},{"c":121.95,"h":123.215,"l":120.6611,"n":8515,"o":121.16,"t":"2026-06-12T04:00:00Z","v":282966,"vw":122.077201},{"c":126.01,"h":127.66,"l":125.3,"n":9902,"o":125.51,"t":"2026-06-15T04:00:00Z","v":555912,"vw":126.573482},{"c":124.6,"h":128.23,"l":124.535,"n":7906,"o":125.47,"t":"2026-06-16T04:00:00Z","v":457031,"vw":125.626567},{"c":124.65,"h":127.79,"l":124.3201,"n":7913,"o":125.51,"t":"2026-06-17T04:00:00Z","v":373707,"vw":126.555947},{"c":126.94,"h":128.15,"l":125.36,"n":9090,"o":127.41,"t":"2026-06-18T04:00:00Z","v":474942,"vw":126.575634},{"c":124.55,"h":127,"l":123.225,"n":9675,"o":126.445,"t":"2026-06-22T04:00:00Z","v":453114,"vw":124.884267},{"c":122.4,"h":126.63,"l":120,"n":8151,"o":120.64,"t":"2026-06-23T04:00:00Z","v":372834,"vw":123.381394},{"c":119.45,"h":122.42,"l":117.89,"n":10024,"o":122.42,"t":"2026-06-24T04:00:00Z","v":583947,"vw":120.132205},{"c":117.39,"h":121,"l":117.22,"n":7849,"o":120.78,"t":"2026-06-25T04:00:00Z","v":347986,"vw":118.413543},{"c":116.3,"h":117.96,"l":115.3002,"n":8156,"o":115.5,"t":"2026-06-26T04:00:00Z","v":308638,"vw":116.672336},{"c":116.95,"h":117.9318,"l":114.645,"n":8167,"o":117.84,"t":"2026-06-29T04:00:00Z","v":377317,"vw":116.091153},{"c":115.98,"h":116.505,"l":114.26,"n":8900,"o":116.41,"t":"2026-06-30T04:00:00Z","v":398362,"vw":115.388829},{"c":114.87,"h":118.5,"l":114.55,"n":8438,"o":116.5,"t":"2026-07-01T04:00:00Z","v":383470,"vw":116.161751},{"c":114.93,"h":119.72,"l":113.435,"n":8240,"o":116.16,"t":"2026-07-02T04:00:00Z","v":403809,"vw":115.532239},{"c":116.51,"h":118.075,"l":115.39,"n":8259,"o":115.76,"t":"2026-07-06T04:00:00Z","v":453780,"vw":116.453615},{"c":110.77,"h":114.93,"l":109.88,"n":11889,"o":114.34,"t":"2026-07-07T04:00:00Z","v":630943,"vw":111.457386},{"c":111.09,"h":112.045,"l":109.01,"n":8375,"o":110.02,"t":"2026-07-08T04:00:00Z","v":396498,"vw":110.512092},{"c":113.07,"h":114,"l":112.01,"n":6188,"o":112.11,"t":"2026-07-09T04:00:00Z","v":443618,"vw":113.106805},{"c":114.46,"h":115.2902,"l":113.11,"n":5915,"o":114.32,"t":"2026-07-10T04:00:00Z","v":322014,"vw":114.080789},{"c":109.48,"h":112.68,"l":109.01,"n":9970,"o":112.66,"t":"2026-07-13T04:00:00Z","v":441099,"vw":110.286094},{"c":111.37,"h":112.7722,"l":110.27,"n":8804,"o":111.25,"t":"2026-07-14T04:00:00Z","v":486937,"vw":111.261546},{"c":109.38,"h":112.4643,"l":107.54,"n":9754,"o":111.35,"t":"2026-07-15T04:00:00Z","v":598821,"vw":109.836902},{"c":104.67,"h":108,"l":103.84,"n":12005,"o":107.92,"t":"2026-07-16T04:00:00Z","v":679920,"vw":105.175634},{"c":104.2,"h":105.89,"l":101.92,"n":8465,"o":102.89,"t":"2026-07-17T04:00:00Z","v":453816,"vw":104.173539},{"c":105.07,"h":106.05,"l":104.3,"n":6716,"o":105.25,"t":"2026-07-20T04:00:00Z","v":374227,"vw":105.158355},{"c":109.08,"h":109.25,"l":106.17,"n":8000,"o":106.37,"t":"2026-07-21T04:00:00Z","v":569883,"vw":107.966507},{"c":111.39,"h":112.8795,"l":109.91,"n":7975,"o":109.91,"t":"2026-07-22T04:00:00Z","v":521618,"vw":111.680629},{"c":111.41,"h":112.38,"l":109.75,"n":6865,"o":110.41,"t":"2026-07-23T04:00:00Z","v":428238,"vw":111.288798},{"c":108.1,"h":111.212,"l":107.61,"n":5826,"o":111.2,"t":"2026-07-24T04:00:00Z","v":284330,"vw":108.835273},{"c":109.76,"h":111.3462,"l":107.8,"n":5774,"o":110.04,"t":"2026-07-27T04:00:00Z","v":256663,"vw":109.463638},{"c":106.14,"h":107.75,"l":103.7088,"n":7728,"o":107.5,"t":"2026-07-28T04:00:00Z","v":446085,"vw":105.804579},{"c":102.7,"h":106,"l":102.1301,"n":8688,"o":105.66,"t":"2026-07-29T04:00:00Z","v":486905,"vw":104.047139},{"c":108.36,"h":108.74,"l":104.685,"n":6150,"o":104.92,"t":"2026-07-30T04:00:00Z","v":293572,"vw":107.307237},{"c":106.83,"h":110.29,"l":105.2201,"n":6676,"o":109.73,"t":"2026-07-31T04:00:00Z","v":336325,"vw":107.461426},{"c":111.53,"h":111.799,"l":107.1218,"n":7564,"o":107.53,"t":"2026-08-03T04:00:00Z","v":352595,"vw":110.52995},{"c":113.88,"h":114.93,"l":112.11,"n":7180,"o":113.2,"t":"2026-08-04T04:00:00Z","v":409088,"vw":113.49661},{"c":113.88,"h":115.07,"l":113.185,"n":5708,"o":114.81,"t":"2026-08-05T04:00:00Z","v":264729,"vw":114.047549},{"c":113.87,"h":115.7125,"l":112.7144,"n":6039,"o":114.27,"t":"2026-08-06T04:00:00Z","v":348036,"vw":114.412541},{"c":117.82,"h":118.23,"l":114.76,"n":7427,"o":116.23,"t":"2026-08-07T04:00:00Z","v":390029,"vw":117.229353},{"c":116.99,"h":118.4699,"l":116.58,"n":8246,"o":118.05,"t":"2026-08-10T04:00:00Z","v":428251,"vw":117.209247},{"c":119.18,"h":119.34,"l":117.55,"n":6803,"o":117.55,"t":"2026-08-11T04:00:00Z","v":386605,"vw":118.684535},{"c":118.52,"h":120.8,"l":118.37,"n":6291,"o":120.8,"t":"2026-08-12T04:00:00Z","v":329803,"vw":119.225074},{"c":118.52,"h":120,"l":117.0801,"n":6211,"o":118.83,"t":"2026-08-13T04:00:00Z","v":370729,"vw":118.643668},{"c":118.1,"h":120.5508,"l":117.8563,"n":4716,"o":118.66,"t":"2026-08-14T04:00:00Z","v":203979,"vw":119.035737},{"c":118.35,"h":119.885,"l":117.5,"n":6099,"o":118.78,"t":"2026-08-17T04:00:00Z","v":240207,"vw":118.640071},{"c":114.45,"h":117.6492,"l":114.01,"n":7228,"o":116.17,"t":"2026-08-18T04:00:00Z","v":378510,"vw":114.922242},{"c":117.72,"h":117.72,"l":114.76,"n":6565,"o":115.67,"t":"2026-08-19T04:00:00Z","v":308432,"vw":116.469336},{"c":114.55,"h":116.8,"l":113.2,"n":6546,"o":115.92,"t":"2026-08-20T04:00:00Z","v":284094,"vw":114.371754},{"c":119.94,"h":120.06,"l":116.2986,"n":6611,"o":116.76,"t":"2026-08-21T04:00:00Z","v":348775,"vw":119.182848},{"c":118.73,"h":120.5,"l":117.89,"n":5885,"o":119.64,"t":"2026-08-24T04:00:00Z","v":242477,"vw":118.978379},{"c":124.02,"h":125.125,"l":120,"n":8265,"o":120.39,"t":"2026-08-25T04:00:00Z","v":458825,"vw":123.331943},{"c":123.71,"h":128.6299,"l":123.2,"n":7952,"o":124.92,"t":"2026-08-26T04:00:00Z","v":345080,"vw":124.816043},{"c":125.02,"h":125.6999,"l":123.38,"n":9075,"o":124.72,"t":"2026-08-27T04:00:00Z","v":631175,"vw":124.842589},{"c":118.12,"h":125.46,"l":117.76,"n":9653,"o":125,"t":"2026-08-28T04:00:00Z","v":571417,"vw":119.959146},{"c":118.23,"h":119.17,"l":117.93,"n":5794,"o":118.04,"t":"2026-08-31T04:00:00Z","v":279063,"vw":118.360289},{"c":115.76,"h":117.24,"l":114.26,"n":6730,"o":116,"t":"2026-09-01T04:00:00Z","v":349526,"vw":116.050037},{"c":117.03,"h":117.945,"l":114.96,"n":5274,"o":116.02,"t":"2026-09-02T04:00:00Z","v":248580,"vw":116.24526},{"c":119.19,"h":120.3,"l":118.04,"n":5109,"o":118.85,"t":"2026-09-03T04:00:00Z","v":254136,"vw":118.889763},{"c":119.95,"h":120.355,"l":118.1,"n":4942,"o":118.61,"t":"2026-09-04T04:00:00Z","v":265328,"vw":119.700822},{"c":123.57,"h":125.44,"l":121.615,"n":6813,"o":121.78,"t":"2026-09-08T04:00:00Z","v":283270,"vw":124.226196},{"c":122.95,"h":124.99,"l":122.2779,"n":4865,"o":123.75,"t":"2026-09-09T04:00:00Z","v":260338,"vw":123.472683},{"c":117.83,"h":121,"l":117.74,"n":7003,"o":120.29,"t":"2026-09-10T04:00:00Z","v":490659,"vw":118.633921},{"c":113.22,"h":118.28,"l":113.1701,"n":7247,"o":118.28,"t":"2026-09-11T04:00:00Z","v":305462,"vw":115.024782},{"c":109.47,"h":110.46,"l":108.461,"n":8292,"o":110.11,"t":"2026-09-14T04:00:00Z","v":433253,"vw":109.627785},{"c":108.32,"h":110,"l":107.6955,"n":6852,"o":109.82,"t":"2026-09-15T04:00:00Z","v":367357,"vw":108.50996},{"c":107.36,"h":109.445,"l":105.795,"n":9365,"o":109.24,"t":"2026-09-16T04:00:00Z","v":566875,"vw":107.50566},{"c":110.57,"h":111.74,"l":109,"n":6153,"o":109.63,"t":"2026-09-17T04:00:00Z","v":424523,"vw":110.490809},{"c":107.69,"h":110.83,"l":107.58,"n":7464,"o":110.79,"t":"2026-09-18T04:00:00Z","v":440622,"vw":108.305621},{"c":110.73,"h":111.57,"l":109.58,"n":5881,"o":110.11,"t":"2026-09-21T04:00:00Z","v":268237,"vw":110.522381},{"c":111.95,"h":112.365,"l":109.89,"n":5935,"o":111.49,"t":"2026-09-22T04:00:00Z","v":289006,"vw":111.42861},{"c":108.33,"h":110.56,"l":108.27,"n":6630,"o":110.56,"t":"2026-09-23T04:00:00Z","v":386277,"vw":108.890892},{"c":106.22,"h":108.3,"l":105.6,"n":6545,"o":108,"t":"2026-09-24T04:00:00Z","v":345231,"vw":106.371363},{"c":105.78,"h":107.2,"l":105.24,"n":6146,"o":106.49,"t":"2026-09-25T04:00:00Z","v":340331,"vw":105.814769},{"c":103.97,"h":105.11,"l":103.55,"n":6756,"o":105.05,"t":"2026-09-28T04:00:00Z","v":273702,"vw":104.420809},{"c":104.14,"h":105.14,"l":103.22,"n":6617,"o":104.98,"t":"2026-09-29T04:00:00Z","v":369918,"vw":103.905291},{"c":103.46,"h":105.99,"l":103.06,"n":7512,"o":104.74,"t":"2026-09-30T04:00:00Z","v":393282,"vw":104.097137},{"c":102.75,"h":103.81,"l":101.72,"n":7568,"o":103.01,"t":"2026-10-01T04:00:00Z","v":348896,"vw":102.587256},{"c":102.74,"h":104.36,"l":102.36,"n":7179,"o":104.36,"t":"2026-10-02T04:00:00Z","v":444236,"vw":102.948189},{"c":103.73,"h":104.64,"l":102.36,"n":7197,"o":103.5,"t":"2026-10-05T04:00:00Z","v":349204,"vw":103.925488},{"c":109.43,"h":111.41,"l":106.39,"n":9495,"o":106.61,"t":"2026-10-06T04:00:00Z","v":586162,"vw":109.522746},{"c":105.27,"h":106.6471,"l":104.7,"n":10568,"o":106.55,"t":"2026-10-07T04:00:00Z","v":699814,"vw":105.296196},{"c":102.38,"h":105.1499,"l":101.115,"n":8762,"o":104.69,"t":"2026-10-08T04:00:00Z","v":416478,"vw":102.625998},{"c":103.35,"h":103.9599,"l":102.34,"n":6166,"o":103.29,"t":"2026-10-09T04:00:00Z","v":398371,"vw":103.156521},{"c":100.2,"h":102.79,"l":100.11,"n":8342,"o":102.31,"t":"2026-10-12T04:00:00Z","v":497755,"vw":100.950364},{"c":99.38,"h":100.18,"l":98.75,"n":7723,"o":99.62,"t":"2026-10-13T04:00:00Z","v":377634,"vw":99.395934},{"c":94.52,"h":97.95,"l":94,"n":11351,"o":97.85,"t":"2026-10-14T04:00:00Z","v":643430,"vw":95.183964},{"c":96.46,"h":96.81,"l":91.8804,"n":8453,"o":92.55,"t":"2026-10-15T04:00:00Z","v":552771,"vw":94.60093},{"c":94.34,"h":97.055,"l":93.5801,"n":8079,"o":96.25,"t":"2026-10-16T04:00:00Z","v":612679,"vw":95.064365},{"c":93.29,"h":96,"l":93.0102,"n":7726,"o":95.54,"t":"2026-10-19T04:00:00Z","v":410360,"vw":93.784754},{"c":93.21,"h":94.7898,"l":92.13,"n":5836,"o":92.13,"t":"2026-10-20T04:00:00Z","v":443234,"vw":93.694826},{"c":94.31,"h":95.2,"l":93.81,"n":5189,"o":94.61,"t":"2026-10-21T04:00:00Z","v":452869,"vw":94.690904},{"c":90.84,"h":93.08,"l":90.3655,"n":8579,"o":92.23,"t":"2026-10-22T04:00:00Z","v":585963,"vw":91.026006}],"volatilityBars":[{"c":108.35,"h":109.53,"l":108.35,"n":7,"o":109.53,"t":"2026-09-21T11:00:00Z","v":410,"vw":108.787275},{"c":109.9644,"h":109.9644,"l":109.9644,"n":1,"o":109.9644,"t":"2026-09-21T11:30:00Z","v":250,"vw":109.9644},{"c":109.938,"h":109.938,"l":109.938,"n":1,"o":109.938,"t":"2026-09-21T13:00:00Z","v":260,"vw":109.938},{"c":109.84,"h":111.27,"l":109.84,"n":501,"o":110.11,"t":"2026-09-21T13:30:00Z","v":31360,"vw":110.282647},{"c":109.97,"h":110.5699,"l":109.6,"n":203,"o":109.715,"t":"2026-09-21T13:45:00Z","v":28373,"vw":110.003125},{"c":110.12,"h":110.19,"l":109.58,"n":287,"o":109.78,"t":"2026-09-21T14:00:00Z","v":11859,"vw":109.846201},{"c":110.38,"h":110.38,"l":109.89,"n":132,"o":110.1208,"t":"2026-09-21T14:15:00Z","v":6236,"vw":110.166617},{"c":110.173,"h":110.4299,"l":109.7435,"n":135,"o":110.29,"t":"2026-09-21T14:30:00Z","v":6155,"vw":109.942589},{"c":110.21,"h":110.32,"l":109.7901,"n":99,"o":109.7901,"t":"2026-09-21T14:45:00Z","v":4358,"vw":110.153616},{"c":110.65,"h":110.77,"l":110.275,"n":135,"o":110.4,"t":"2026-09-21T15:00:00Z","v":10223,"vw":110.533209},{"c":110.3279,"h":111,"l":110.3279,"n":550,"o":110.73,"t":"2026-09-21T15:15:00Z","v":14724,"vw":110.818647},{"c":110.5,"h":110.5015,"l":110.34,"n":94,"o":110.46,"t":"2026-09-21T15:30:00Z","v":2483,"vw":110.46194},{"c":110.685,"h":110.82,"l":110.3175,"n":86,"o":110.3501,"t":"2026-09-21T15:45:00Z","v":2978,"vw":110.547729},{"c":110.53,"h":110.85,"l":110.53,"n":111,"o":110.64,"t":"2026-09-21T16:00:00Z","v":9299,"vw":110.678035},{"c":110.71,"h":110.7995,"l":110.53,"n":63,"o":110.64,"t":"2026-09-21T16:15:00Z","v":3063,"vw":110.681208},{"c":110.8,"h":111,"l":110.73,"n":83,"o":110.85,"t":"2026-09-21T16:30:00Z","v":3039,"vw":110.834801},{"c":110.785,"h":110.835,"l":110.578,"n":47,"o":110.578,"t":"2026-09-21T16:45:00Z","v":2648,"vw":110.760449},{"c":110.92,"h":111.06,"l":110.835,"n":106,"o":110.9,"t":"2026-09-21T17:00:00Z","v":5926,"vw":110.94485},{"c":110.765,"h":111,"l":110.57,"n":272,"o":110.978,"t":"2026-09-21T17:15:00Z","v":25821,"vw":110.675578},{"c":110.88,"h":110.88,"l":110.59,"n":128,"o":110.71,"t":"2026-09-21T17:30:00Z","v":9334,"vw":110.733436},{"c":110.805,"h":110.9,"l":110.6,"n":105,"o":110.6,"t":"2026-09-21T17:45:00Z","v":4852,"vw":110.761598},{"c":110.67,"h":110.8299,"l":110.6401,"n":49,"o":110.71,"t":"2026-09-21T18:00:00Z","v":2734,"vw":110.720491},{"c":110.67,"h":110.74,"l":110.63,"n":108,"o":110.685,"t":"2026-09-21T18:15:00Z","v":5708,"vw":110.672556},{"c":110.74,"h":110.74,"l":110.53,"n":154,"o":110.63,"t":"2026-09-21T18:30:00Z","v":6947,"vw":110.665603},{"c":110.8,"h":111,"l":110.7879,"n":111,"o":110.7879,"t":"2026-09-21T18:45:00Z","v":4755,"vw":110.875592},{"c":110.8343,"h":110.98,"l":110.6011,"n":83,"o":110.825,"t":"2026-09-21T19:00:00Z","v":4353,"vw":110.785068},{"c":111.01,"h":111.08,"l":110.91,"n":75,"o":110.96,"t":"2026-09-21T19:15:00Z","v":2923,"vw":110.980464},{"c":111.2,"h":111.57,"l":110.9301,"n":194,"o":110.9975,"t":"2026-09-21T19:30:00Z","v":9628,"vw":111.206321},{"c":110.655,"h":111.2,"l":110.56,"n":490,"o":111.11,"t":"2026-09-21T19:45:00Z","v":25452,"vw":110.888772},{"c":110.73,"h":110.73,"l":110.73,"n":10,"o":110.73,"t":"2026-09-21T20:00:00Z","v":8423,"vw":110.73},{"c":110.89,"h":110.89,"l":110.89,"n":3,"o":110.89,"t":"2026-09-21T21:00:00Z","v":167,"vw":110.89},{"c":110.715,"h":111.49,"l":109.89,"n":397,"o":111.49,"t":"2026-09-22T13:30:00Z","v":23215,"vw":110.914392},{"c":110.44,"h":111,"l":110.0825,"n":211,"o":110.84,"t":"2026-09-22T13:45:00Z","v":13708,"vw":110.785043},{"c":110.84,"h":111.01,"l":110.44,"n":242,"o":110.7497,"t":"2026-09-22T14:00:00Z","v":14512,"vw":110.751958},{"c":110.2704,"h":110.76,"l":110.1501,"n":251,"o":110.67,"t":"2026-09-22T14:15:00Z","v":11610,"vw":110.436984},{"c":110.1675,"h":110.3636,"l":110.0501,"n":178,"o":110.15,"t":"2026-09-22T14:30:00Z","v":6557,"vw":110.222939},{"c":110.565,"h":110.655,"l":110.145,"n":212,"o":110.145,"t":"2026-09-22T14:45:00Z","v":10156,"vw":110.369698},{"c":111.255,"h":111.3395,"l":110.42,"n":190,"o":110.45,"t":"2026-09-22T15:00:00Z","v":8617,"vw":110.872408},{"c":111.8312,"h":111.96,"l":111.45,"n":148,"o":111.5,"t":"2026-09-22T15:15:00Z","v":8361,"vw":111.658622},{"c":111.43,"h":111.9,"l":111.4,"n":154,"o":111.9,"t":"2026-09-22T15:30:00Z","v":7239,"vw":111.601935},{"c":111.5,"h":111.6899,"l":111.4,"n":78,"o":111.49,"t":"2026-09-22T15:45:00Z","v":3725,"vw":111.516023},{"c":111.7899,"h":111.84,"l":111.64,"n":154,"o":111.67,"t":"2026-09-22T16:00:00Z","v":8084,"vw":111.73809},{"c":111.55,"h":111.7077,"l":111.3201,"n":116,"o":111.7077,"t":"2026-09-22T16:15:00Z","v":22262,"vw":111.410787},{"c":111.595,"h":111.735,"l":111.54,"n":147,"o":111.59,"t":"2026-09-22T16:30:00Z","v":11836,"vw":111.680972},{"c":111.97,"h":111.98,"l":111.605,"n":87,"o":111.605,"t":"2026-09-22T16:45:00Z","v":5026,"vw":111.874296},{"c":111.645,"h":111.84,"l":111.45,"n":102,"o":111.84,"t":"2026-09-22T17:00:00Z","v":7801,"vw":111.621815},{"c":111.58,"h":111.75,"l":111.47,"n":203,"o":111.71,"t":"2026-09-22T17:15:00Z","v":16242,"vw":111.631123},{"c":111.505,"h":111.6495,"l":111.415,"n":90,"o":111.5001,"t":"2026-09-22T17:30:00Z","v":5872,"vw":111.471565},{"c":112,"h":112.16,"l":111.33,"n":419,"o":111.33,"t":"2026-09-22T17:45:00Z","v":22629,"vw":111.826377},{"c":112.04,"h":112.27,"l":111.8501,"n":179,"o":111.995,"t":"2026-09-22T18:00:00Z","v":7693,"vw":112.104663},{"c":112.08,"h":112.2,"l":111.86,"n":117,"o":112.01,"t":"2026-09-22T18:15:00Z","v":6089,"vw":112.015956},{"c":111.79,"h":111.98,"l":111.76,"n":128,"o":111.975,"t":"2026-09-22T18:30:00Z","v":4798,"vw":111.853171},{"c":112.11,"h":112.11,"l":111.78,"n":140,"o":111.78,"t":"2026-09-22T18:45:00Z","v":7618,"vw":111.885775},{"c":112.14,"h":112.28,"l":112,"n":125,"o":112.12,"t":"2026-09-22T19:00:00Z","v":6613,"vw":112.162706},{"c":112.04,"h":112.27,"l":111.93,"n":119,"o":112.27,"t":"2026-09-22T19:15:00Z","v":6663,"vw":112.032197},{"c":112.215,"h":112.365,"l":111.975,"n":176,"o":112,"t":"2026-09-22T19:30:00Z","v":9805,"vw":112.200676},{"c":111.96,"h":112.3293,"l":111.9,"n":364,"o":112.14,"t":"2026-09-22T19:45:00Z","v":13324,"vw":112.169648},{"c":111.95,"h":111.95,"l":111.95,"n":11,"o":111.95,"t":"2026-09-22T20:00:00Z","v":5460,"vw":111.95},{"c":111.88,"h":111.88,"l":111.88,"n":1,"o":111.88,"t":"2026-09-23T08:45:00Z","v":100,"vw":111.88},{"c":108.9,"h":110.56,"l":108.77,"n":554,"o":110.56,"t":"2026-09-23T13:30:00Z","v":28642,"vw":109.771924},{"c":109.17,"h":109.4999,"l":108.81,"n":350,"o":109.205,"t":"2026-09-23T13:45:00Z","v":24149,"vw":109.048248},{"c":109.045,"h":109.65,"l":108.79,"n":467,"o":109.34,"t":"2026-09-23T14:00:00Z","v":18839,"vw":109.081381},{"c":108.7051,"h":109.25,"l":108.51,"n":362,"o":108.96,"t":"2026-09-23T14:15:00Z","v":28636,"vw":108.916961},{"c":109.379,"h":109.379,"l":108.68,"n":193,"o":108.68,"t":"2026-09-23T14:30:00Z","v":5662,"vw":109.065304},{"c":109.44,"h":109.4667,"l":108.82,"n":281,"o":109.2,"t":"2026-09-23T14:45:00Z","v":16095,"vw":109.162435},{"c":109.665,"h":109.665,"l":109.415,"n":78,"o":109.475,"t":"2026-09-23T15:00:00Z","v":2390,"vw":109.493467},{"c":109.725,"h":110,"l":109.62,"n":108,"o":109.76,"t":"2026-09-23T15:15:00Z","v":2759,"vw":109.864632},{"c":109.475,"h":109.61,"l":109.475,"n":19,"o":109.61,"t":"2026-09-23T15:30:00Z","v":1260,"vw":109.572483},{"c":109.13,"h":109.74,"l":109.1001,"n":75,"o":109.74,"t":"2026-09-23T15:45:00Z","v":2650,"vw":109.308067},{"c":109.305,"h":109.54,"l":109.1,"n":56,"o":109.18,"t":"2026-09-23T16:00:00Z","v":3546,"vw":109.265441},{"c":109.3,"h":109.3025,"l":109.115,"n":76,"o":109.3025,"t":"2026-09-23T16:15:00Z","v":3069,"vw":109.206427},{"c":109.105,"h":109.23,"l":109,"n":77,"o":109.0658,"t":"2026-09-23T16:30:00Z","v":2407,"vw":109.103099},{"c":108.7001,"h":109.22,"l":108.7001,"n":272,"o":109.11,"t":"2026-09-23T16:45:00Z","v":18202,"vw":108.841376},{"c":108.538,"h":108.85,"l":108.4,"n":136,"o":108.82,"t":"2026-09-23T17:00:00Z","v":3839,"vw":108.606246},{"c":108.96,"h":108.96,"l":108.6201,"n":116,"o":108.83,"t":"2026-09-23T17:15:00Z","v":4594,"vw":108.850831},{"c":109.04,"h":109.04,"l":108.71,"n":82,"o":108.9701,"t":"2026-09-23T17:30:00Z","v":4156,"vw":108.842021},{"c":109.21,"h":109.21,"l":108.9,"n":52,"o":109.0124,"t":"2026-09-23T17:45:00Z","v":1707,"vw":109.043687},{"c":108.965,"h":109.2099,"l":108.91,"n":54,"o":109.2099,"t":"2026-09-23T18:00:00Z","v":4329,"vw":109.004303},{"c":109.01,"h":109.2,"l":108.85,"n":120,"o":108.965,"t":"2026-09-23T18:15:00Z","v":18122,"vw":108.946462},{"c":108.84,"h":108.985,"l":108.715,"n":82,"o":108.9701,"t":"2026-09-23T18:30:00Z","v":15103,"vw":108.816118},{"c":108.9499,"h":108.95,"l":108.62,"n":108,"o":108.8148,"t":"2026-09-23T18:45:00Z","v":31303,"vw":108.75004},{"c":108.88,"h":108.92,"l":108.66,"n":188,"o":108.84,"t":"2026-09-23T19:00:00Z","v":11540,"vw":108.758922},{"c":108.75,"h":108.87,"l":108.66,"n":190,"o":108.87,"t":"2026-09-23T19:15:00Z","v":48674,"vw":108.751111},{"c":108.51,"h":108.76,"l":108.48,"n":415,"o":108.68,"t":"2026-09-23T19:30:00Z","v":27468,"vw":108.607863},{"c":108.45,"h":108.7399,"l":108.27,"n":513,"o":108.51,"t":"2026-09-23T19:45:00Z","v":27934,"vw":108.416922},{"c":108.33,"h":108.33,"l":108.33,"n":8,"o":108.33,"t":"2026-09-23T20:00:00Z","v":13309,"vw":108.33},{"c":110.2969,"h":110.2969,"l":110.2969,"n":1,"o":110.2969,"t":"2026-09-23T20:45:00Z","v":100,"vw":110.2969},{"c":109,"h":109,"l":109,"n":2,"o":109,"t":"2026-09-24T08:45:00Z","v":200,"vw":109},{"c":107.41,"h":108.3,"l":107.41,"n":247,"o":108,"t":"2026-09-24T13:30:00Z","v":15835,"vw":107.904287},{"c":106.6,"h":107,"l":106.51,"n":265,"o":107,"t":"2026-09-24T13:45:00Z","v":10959,"vw":106.757839},{"c":106.69,"h":106.69,"l":106.31,"n":236,"o":106.5,"t":"2026-09-24T14:00:00Z","v":16558,"vw":106.475537},{"c":106.56,"h":106.68,"l":106.325,"n":197,"o":106.64,"t":"2026-09-24T14:15:00Z","v":5594,"vw":106.501587},{"c":106.21,"h":106.74,"l":106.18,"n":226,"o":106.52,"t":"2026-09-24T14:30:00Z","v":7166,"vw":106.482953},{"c":105.83,"h":106.37,"l":105.76,"n":345,"o":106.08,"t":"2026-09-24T14:45:00Z","v":12223,"vw":106.026558},{"c":105.7599,"h":106.02,"l":105.7599,"n":207,"o":105.915,"t":"2026-09-24T15:00:00Z","v":6738,"vw":105.913599},{"c":105.64,"h":105.85,"l":105.6,"n":194,"o":105.73,"t":"2026-09-24T15:15:00Z","v":11909,"vw":105.672344},{"c":105.845,"h":105.98,"l":105.6293,"n":299,"o":105.683,"t":"2026-09-24T15:30:00Z","v":48542,"vw":105.79095},{"c":106.2,"h":106.2581,"l":105.99,"n":211,"o":105.99,"t":"2026-09-24T15:45:00Z","v":18632,"vw":106.126452},{"c":106.11,"h":106.235,"l":105.8608,"n":280,"o":106.1,"t":"2026-09-24T16:00:00Z","v":19878,"vw":106.077749},{"c":106.87,"h":107.019,"l":106.205,"n":163,"o":106.205,"t":"2026-09-24T16:15:00Z","v":10066,"vw":106.845411},{"c":106.95,"h":107.105,"l":106.6172,"n":125,"o":107.0319,"t":"2026-09-24T16:30:00Z","v":7192,"vw":106.931132},{"c":106.94,"h":107.1,"l":106.72,"n":84,"o":106.78,"t":"2026-09-24T16:45:00Z","v":4232,"vw":106.890721},{"c":107.02,"h":107.0999,"l":106.735,"n":152,"o":106.785,"t":"2026-09-24T17:00:00Z","v":9139,"vw":106.918592},{"c":106.99,"h":107.18,"l":106.58,"n":140,"o":107.055,"t":"2026-09-24T17:15:00Z","v":29781,"vw":106.671353},{"c":106.37,"h":107.01,"l":106.1901,"n":114,"o":107.01,"t":"2026-09-24T17:30:00Z","v":4933,"vw":106.657519},{"c":106.63,"h":106.73,"l":106.3341,"n":287,"o":106.3341,"t":"2026-09-24T17:45:00Z","v":6313,"vw":106.550216},{"c":106.44,"h":106.62,"l":106.26,"n":131,"o":106.62,"t":"2026-09-24T18:00:00Z","v":6280,"vw":106.425647},{"c":106.73,"h":106.73,"l":106.25,"n":142,"o":106.25,"t":"2026-09-24T18:15:00Z","v":10298,"vw":106.47419},{"c":106.36,"h":106.64,"l":106.33,"n":127,"o":106.563,"t":"2026-09-24T18:30:00Z","v":6930,"vw":106.465505},{"c":106.26,"h":106.4507,"l":106.19,"n":163,"o":106.2,"t":"2026-09-24T18:45:00Z","v":7383,"vw":106.350099},{"c":106.205,"h":106.3431,"l":106.01,"n":159,"o":106.29,"t":"2026-09-24T19:00:00Z","v":6430,"vw":106.166076},{"c":106.28,"h":106.365,"l":106.1,"n":179,"o":106.14,"t":"2026-09-24T19:15:00Z","v":9926,"vw":106.231773},{"c":106.22,"h":106.415,"l":106.18,"n":275,"o":106.3334,"t":"2026-09-24T19:30:00Z","v":14946,"vw":106.303762},{"c":106.26,"h":106.49,"l":106.11,"n":469,"o":106.315,"t":"2026-09-24T19:45:00Z","v":20750,"vw":106.287769},{"c":106.22,"h":106.22,"l":106.22,"n":10,"o":106.22,"t":"2026-09-24T20:00:00Z","v":5753,"vw":106.22},{"c":106.21,"h":106.21,"l":106.21,"n":1,"o":106.21,"t":"2026-09-24T21:30:00Z","v":100,"vw":106.21},{"c":106.63,"h":106.63,"l":106.63,"n":1,"o":106.63,"t":"2026-09-24T22:00:00Z","v":199,"vw":106.63},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-09-25T09:45:00Z","v":140,"vw":107.5},{"c":107.56,"h":107.56,"l":107.56,"n":1,"o":107.56,"t":"2026-09-25T11:00:00Z","v":100,"vw":107.56},{"c":107.8,"h":107.8,"l":107.8,"n":1,"o":107.8,"t":"2026-09-25T11:45:00Z","v":210,"vw":107.8},{"c":106.26,"h":107.2,"l":105.98,"n":408,"o":106.49,"t":"2026-09-25T13:30:00Z","v":20783,"vw":106.352921},{"c":106.31,"h":106.7099,"l":105.935,"n":240,"o":106.02,"t":"2026-09-25T13:45:00Z","v":18356,"vw":106.168748},{"c":105.9399,"h":106.155,"l":105.56,"n":191,"o":106.135,"t":"2026-09-25T14:00:00Z","v":9657,"vw":105.832382},{"c":105.43,"h":105.66,"l":105.24,"n":188,"o":105.4,"t":"2026-09-25T14:15:00Z","v":8458,"vw":105.486768},{"c":105.475,"h":105.5633,"l":105.255,"n":197,"o":105.41,"t":"2026-09-25T14:30:00Z","v":32109,"vw":105.37685},{"c":105.515,"h":105.7,"l":105.46,"n":136,"o":105.64,"t":"2026-09-25T14:45:00Z","v":4271,"vw":105.566396},{"c":105.775,"h":105.84,"l":105.37,"n":189,"o":105.545,"t":"2026-09-25T15:00:00Z","v":9957,"vw":105.564586},{"c":105.97,"h":106.14,"l":105.84,"n":90,"o":105.97,"t":"2026-09-25T15:15:00Z","v":10726,"vw":106.022871},{"c":106.02,"h":106.23,"l":105.73,"n":173,"o":106.07,"t":"2026-09-25T15:30:00Z","v":12088,"vw":106.001707},{"c":106.21,"h":106.21,"l":105.645,"n":166,"o":105.795,"t":"2026-09-25T15:45:00Z","v":6518,"vw":105.836252},{"c":106.78,"h":107,"l":106.29,"n":174,"o":106.3,"t":"2026-09-25T16:00:00Z","v":9378,"vw":106.645514},{"c":106.665,"h":107.12,"l":106.41,"n":106,"o":106.745,"t":"2026-09-25T16:15:00Z","v":6613,"vw":106.64705},{"c":106.19,"h":106.7349,"l":106.155,"n":80,"o":106.635,"t":"2026-09-25T16:30:00Z","v":3360,"vw":106.343559},{"c":105.92,"h":106.23,"l":105.875,"n":87,"o":106.23,"t":"2026-09-25T16:45:00Z","v":4256,"vw":106.037877},{"c":106.29,"h":106.32,"l":105.97,"n":83,"o":106.04,"t":"2026-09-25T17:00:00Z","v":24306,"vw":105.998374},{"c":105.97,"h":106.1499,"l":105.785,"n":96,"o":106.105,"t":"2026-09-25T17:15:00Z","v":6269,"vw":105.963181},{"c":105.785,"h":105.975,"l":105.66,"n":150,"o":105.9701,"t":"2026-09-25T17:30:00Z","v":12145,"vw":105.818712},{"c":105.67,"h":105.9699,"l":105.65,"n":433,"o":105.89,"t":"2026-09-25T17:45:00Z","v":4053,"vw":105.796205},{"c":105.7,"h":105.82,"l":105.5801,"n":228,"o":105.66,"t":"2026-09-25T18:00:00Z","v":23852,"vw":105.674034},{"c":105.575,"h":105.8199,"l":105.36,"n":243,"o":105.715,"t":"2026-09-25T18:15:00Z","v":30123,"vw":105.507496},{"c":105.54,"h":105.59,"l":105.49,"n":71,"o":105.58,"t":"2026-09-25T18:30:00Z","v":2419,"vw":105.543952},{"c":105.756,"h":105.76,"l":105.45,"n":207,"o":105.45,"t":"2026-09-25T18:45:00Z","v":11357,"vw":105.637605},{"c":105.75,"h":105.785,"l":105.595,"n":148,"o":105.735,"t":"2026-09-25T19:00:00Z","v":5985,"vw":105.689762},{"c":105.6999,"h":105.8,"l":105.6108,"n":235,"o":105.8,"t":"2026-09-25T19:15:00Z","v":8339,"vw":105.666662},{"c":105.725,"h":105.725,"l":105.4919,"n":231,"o":105.655,"t":"2026-09-25T19:30:00Z","v":20699,"vw":105.627846},{"c":105.74,"h":105.9,"l":105.64,"n":373,"o":105.78,"t":"2026-09-25T19:45:00Z","v":20259,"vw":105.761287},{"c":105.78,"h":105.78,"l":105.78,"n":8,"o":105.78,"t":"2026-09-25T20:00:00Z","v":1869,"vw":105.78},{"c":105.1411,"h":105.1411,"l":105.1411,"n":1,"o":105.1411,"t":"2026-09-28T12:00:00Z","v":200,"vw":105.1411},{"c":105.6,"h":105.6,"l":105.6,"n":2,"o":105.6,"t":"2026-09-28T12:15:00Z","v":101,"vw":105.6},{"c":104.17,"h":105.05,"l":103.7101,"n":787,"o":105.05,"t":"2026-09-28T13:30:00Z","v":30884,"vw":104.560146},{"c":104.22,"h":104.54,"l":104.0601,"n":209,"o":104.1801,"t":"2026-09-28T13:45:00Z","v":12687,"vw":104.200621},{"c":104.435,"h":104.72,"l":104.0001,"n":270,"o":104.2,"t":"2026-09-28T14:00:00Z","v":16324,"vw":104.355045},{"c":105.066,"h":105.066,"l":104.43,"n":199,"o":104.5,"t":"2026-09-28T14:15:00Z","v":44462,"vw":104.965142},{"c":104.525,"h":105.11,"l":104.4724,"n":730,"o":104.87,"t":"2026-09-28T14:30:00Z","v":6451,"vw":104.888051},{"c":103.9,"h":104.2,"l":103.77,"n":240,"o":104.2,"t":"2026-09-28T14:45:00Z","v":9063,"vw":103.885424},{"c":103.8,"h":103.945,"l":103.7168,"n":184,"o":103.855,"t":"2026-09-28T15:00:00Z","v":7733,"vw":103.847154},{"c":103.805,"h":104.0299,"l":103.55,"n":149,"o":103.61,"t":"2026-09-28T15:15:00Z","v":4367,"vw":103.717366},{"c":104.04,"h":104.04,"l":103.6901,"n":102,"o":103.9008,"t":"2026-09-28T15:30:00Z","v":4330,"vw":103.852679},{"c":104.005,"h":104.04,"l":103.7601,"n":101,"o":104.04,"t":"2026-09-28T15:45:00Z","v":5104,"vw":103.949064},{"c":104.1398,"h":104.23,"l":103.87,"n":124,"o":104.01,"t":"2026-09-28T16:00:00Z","v":4675,"vw":104.027183},{"c":104.94,"h":104.94,"l":103.69,"n":104,"o":104.01,"t":"2026-09-28T16:15:00Z","v":6019,"vw":104.157253},{"c":104.2701,"h":105.09,"l":104.04,"n":139,"o":104.83,"t":"2026-09-28T16:30:00Z","v":11168,"vw":104.356949},{"c":104,"h":104.3899,"l":103.9101,"n":68,"o":104.19,"t":"2026-09-28T16:45:00Z","v":5516,"vw":104.195465},{"c":104.81,"h":104.81,"l":104.0791,"n":61,"o":104.18,"t":"2026-09-28T17:00:00Z","v":2111,"vw":104.254444},{"c":104.5136,"h":104.73,"l":104.3801,"n":89,"o":104.66,"t":"2026-09-28T17:15:00Z","v":5953,"vw":104.543217},{"c":104.38,"h":104.5126,"l":104.2752,"n":54,"o":104.2752,"t":"2026-09-28T17:30:00Z","v":2146,"vw":104.40235},{"c":104.38,"h":104.6093,"l":104.38,"n":84,"o":104.54,"t":"2026-09-28T17:45:00Z","v":3365,"vw":104.491839},{"c":104.5,"h":104.65,"l":104.38,"n":81,"o":104.38,"t":"2026-09-28T18:00:00Z","v":10472,"vw":104.613399},{"c":104.3807,"h":104.645,"l":104.297,"n":76,"o":104.645,"t":"2026-09-28T18:15:00Z","v":3682,"vw":104.489569},{"c":104.3936,"h":104.5699,"l":104.17,"n":129,"o":104.445,"t":"2026-09-28T18:30:00Z","v":7838,"vw":104.407701},{"c":104.2601,"h":104.51,"l":104.138,"n":153,"o":104.44,"t":"2026-09-28T18:45:00Z","v":10388,"vw":104.382201},{"c":104.1901,"h":104.5,"l":104.1875,"n":179,"o":104.5,"t":"2026-09-28T19:00:00Z","v":9089,"vw":104.329413},{"c":104.34,"h":104.45,"l":104.2024,"n":166,"o":104.23,"t":"2026-09-28T19:15:00Z","v":8030,"vw":104.292986},{"c":104.09,"h":104.49,"l":104.0101,"n":163,"o":104.1302,"t":"2026-09-28T19:30:00Z","v":6686,"vw":104.168934},{"c":103.87,"h":104.125,"l":103.8018,"n":324,"o":104.085,"t":"2026-09-28T19:45:00Z","v":14512,"vw":103.952024},{"c":103.97,"h":103.97,"l":103.97,"n":10,"o":103.97,"t":"2026-09-28T20:00:00Z","v":5461,"vw":103.97},{"c":104.13,"h":104.13,"l":104.13,"n":5,"o":104.13,"t":"2026-09-29T10:45:00Z","v":245,"vw":104.13},{"c":104.6,"h":104.6,"l":104.6,"n":1,"o":104.6,"t":"2026-09-29T13:00:00Z","v":378,"vw":104.6},{"c":104.84,"h":105,"l":104,"n":383,"o":104.98,"t":"2026-09-29T13:30:00Z","v":29348,"vw":104.6716},{"c":104.865,"h":105.14,"l":104.7403,"n":199,"o":104.97,"t":"2026-09-29T13:45:00Z","v":15348,"vw":104.878737},{"c":104.7,"h":105.06,"l":104.4,"n":206,"o":104.62,"t":"2026-09-29T14:00:00Z","v":10780,"vw":104.739632},{"c":105.02,"h":105.0964,"l":104.7101,"n":137,"o":104.7101,"t":"2026-09-29T14:15:00Z","v":7865,"vw":104.887563},{"c":104.72,"h":104.97,"l":104.72,"n":169,"o":104.97,"t":"2026-09-29T14:30:00Z","v":4142,"vw":104.861178},{"c":104.185,"h":104.87,"l":104.1751,"n":209,"o":104.87,"t":"2026-09-29T14:45:00Z","v":9487,"vw":104.458288},{"c":103.77,"h":104.1,"l":103.6901,"n":208,"o":104.08,"t":"2026-09-29T15:00:00Z","v":5889,"vw":103.90851},{"c":103.59,"h":103.945,"l":103.445,"n":207,"o":103.8984,"t":"2026-09-29T15:15:00Z","v":10192,"vw":103.716084},{"c":103.6472,"h":103.85,"l":103.5389,"n":159,"o":103.585,"t":"2026-09-29T15:30:00Z","v":8321,"vw":103.7226},{"c":103.78,"h":103.93,"l":103.6,"n":159,"o":103.6001,"t":"2026-09-29T15:45:00Z","v":9600,"vw":103.774755},{"c":103.73,"h":103.795,"l":103.52,"n":105,"o":103.785,"t":"2026-09-29T16:00:00Z","v":17223,"vw":103.622939},{"c":103.82,"h":103.89,"l":103.3301,"n":210,"o":103.65,"t":"2026-09-29T16:15:00Z","v":38793,"vw":103.615985},{"c":103.535,"h":103.76,"l":103.535,"n":111,"o":103.715,"t":"2026-09-29T16:30:00Z","v":6582,"vw":103.653279},{"c":103.56,"h":103.58,"l":103.2201,"n":207,"o":103.495,"t":"2026-09-29T16:45:00Z","v":13266,"vw":103.390922},{"c":103.37,"h":103.5075,"l":103.24,"n":200,"o":103.38,"t":"2026-09-29T17:00:00Z","v":10408,"vw":103.35856},{"c":103.38,"h":103.4,"l":103.22,"n":208,"o":103.3989,"t":"2026-09-29T17:15:00Z","v":8819,"vw":103.294595},{"c":103.394,"h":103.4405,"l":103.23,"n":175,"o":103.32,"t":"2026-09-29T17:30:00Z","v":9356,"vw":103.311603},{"c":103.56,"h":103.58,"l":103.35,"n":475,"o":103.47,"t":"2026-09-29T17:45:00Z","v":40949,"vw":103.45667},{"c":103.7,"h":104.1,"l":103.515,"n":190,"o":103.515,"t":"2026-09-29T18:00:00Z","v":9942,"vw":103.815737},{"c":103.7,"h":103.885,"l":103.7,"n":137,"o":103.77,"t":"2026-09-29T18:15:00Z","v":9538,"vw":103.786486},{"c":104.005,"h":104.165,"l":103.53,"n":174,"o":103.73,"t":"2026-09-29T18:30:00Z","v":10226,"vw":103.8504},{"c":103.995,"h":104.09,"l":103.96,"n":79,"o":104.015,"t":"2026-09-29T18:45:00Z","v":3077,"vw":103.992877},{"c":104.07,"h":104.25,"l":103.995,"n":161,"o":104.09,"t":"2026-09-29T19:00:00Z","v":7030,"vw":104.124485},{"c":104.08,"h":104.1,"l":103.92,"n":167,"o":104.05,"t":"2026-09-29T19:15:00Z","v":11508,"vw":104.031969},{"c":103.96,"h":104.14,"l":103.8201,"n":399,"o":104.02,"t":"2026-09-29T19:30:00Z","v":13544,"vw":104.003272},{"c":103.95,"h":104.1705,"l":103.845,"n":520,"o":103.95,"t":"2026-09-29T19:45:00Z","v":34294,"vw":103.967728},{"c":104.14,"h":104.14,"l":104.14,"n":8,"o":104.14,"t":"2026-09-29T20:00:00Z","v":2023,"vw":104.14},{"c":104.16,"h":104.16,"l":104.16,"n":2,"o":104.16,"t":"2026-09-29T22:45:00Z","v":500,"vw":104.16},{"c":103.286,"h":104.86,"l":103.06,"n":393,"o":104.74,"t":"2026-09-30T13:30:00Z","v":17325,"vw":103.917398},{"c":104.91,"h":104.91,"l":103.4233,"n":245,"o":103.57,"t":"2026-09-30T13:45:00Z","v":13331,"vw":104.193122},{"c":105.73,"h":105.81,"l":104.95,"n":304,"o":104.97,"t":"2026-09-30T14:00:00Z","v":24967,"vw":105.310362},{"c":105.0015,"h":105.99,"l":104.95,"n":179,"o":105.81,"t":"2026-09-30T14:15:00Z","v":9019,"vw":105.411176},{"c":105.13,"h":105.25,"l":104.8,"n":173,"o":104.81,"t":"2026-09-30T14:30:00Z","v":12778,"vw":105.121922},{"c":104.81,"h":105.13,"l":104.655,"n":244,"o":104.95,"t":"2026-09-30T14:45:00Z","v":21407,"vw":104.867657},{"c":104.66,"h":104.96,"l":104.45,"n":168,"o":104.858,"t":"2026-09-30T15:00:00Z","v":8309,"vw":104.72276},{"c":104.23,"h":104.7,"l":104.165,"n":251,"o":104.66,"t":"2026-09-30T15:15:00Z","v":51716,"vw":104.333411},{"c":104,"h":104.38,"l":104,"n":197,"o":104.26,"t":"2026-09-30T15:30:00Z","v":10349,"vw":104.143311},{"c":103.745,"h":104.1961,"l":103.745,"n":151,"o":104.01,"t":"2026-09-30T15:45:00Z","v":6979,"vw":104.024785},{"c":103.945,"h":104.09,"l":103.895,"n":145,"o":103.9,"t":"2026-09-30T16:00:00Z","v":13413,"vw":103.981671},{"c":104.1,"h":104.179,"l":103.81,"n":121,"o":103.95,"t":"2026-09-30T16:15:00Z","v":12898,"vw":104.014185},{"c":104.33,"h":104.33,"l":103.85,"n":234,"o":103.97,"t":"2026-09-30T16:30:00Z","v":5989,"vw":104.097318},{"c":104.04,"h":104.41,"l":104.04,"n":115,"o":104.28,"t":"2026-09-30T16:45:00Z","v":4297,"vw":104.167318},{"c":103.74,"h":104.08,"l":103.7,"n":212,"o":104.03,"t":"2026-09-30T17:00:00Z","v":9659,"vw":103.92545},{"c":103.63,"h":103.8291,"l":103.371,"n":166,"o":103.62,"t":"2026-09-30T17:15:00Z","v":20408,"vw":103.529288},{"c":103.75,"h":103.91,"l":103.43,"n":123,"o":103.614,"t":"2026-09-30T17:30:00Z","v":5129,"vw":103.603083},{"c":103.595,"h":104.01,"l":103.565,"n":376,"o":103.66,"t":"2026-09-30T17:45:00Z","v":6678,"vw":103.740804},{"c":103.67,"h":103.8448,"l":103.67,"n":149,"o":103.795,"t":"2026-09-30T18:00:00Z","v":5849,"vw":103.742348},{"c":103.62,"h":103.71,"l":103.51,"n":115,"o":103.68,"t":"2026-09-30T18:15:00Z","v":8762,"vw":103.638324},{"c":103.64,"h":103.89,"l":103.51,"n":607,"o":103.63,"t":"2026-09-30T18:30:00Z","v":17683,"vw":103.597229},{"c":103.635,"h":103.73,"l":103.52,"n":137,"o":103.725,"t":"2026-09-30T18:45:00Z","v":7811,"vw":103.589528},{"c":103.63,"h":103.78,"l":103.49,"n":99,"o":103.78,"t":"2026-09-30T19:00:00Z","v":5453,"vw":103.583161},{"c":103.502,"h":103.67,"l":103.43,"n":290,"o":103.64,"t":"2026-09-30T19:15:00Z","v":7095,"vw":103.575282},{"c":103.2994,"h":103.6497,"l":103.29,"n":290,"o":103.4,"t":"2026-09-30T19:30:00Z","v":16492,"vw":103.540825},{"c":103.28,"h":103.55,"l":103.17,"n":766,"o":103.5484,"t":"2026-09-30T19:45:00Z","v":41159,"vw":103.378513},{"c":103.46,"h":103.46,"l":103.46,"n":13,"o":103.46,"t":"2026-09-30T20:00:00Z","v":16923,"vw":103.46},{"c":104.44,"h":104.44,"l":104.44,"n":3,"o":104.44,"t":"2026-10-01T13:15:00Z","v":1023,"vw":104.44},{"c":103.01,"h":103.64,"l":102.96,"n":578,"o":103.01,"t":"2026-10-01T13:30:00Z","v":30905,"vw":103.09142},{"c":103.385,"h":103.81,"l":102.95,"n":234,"o":103.1915,"t":"2026-10-01T13:45:00Z","v":7795,"vw":103.343079},{"c":102.935,"h":103.4,"l":102.7,"n":387,"o":103.4,"t":"2026-10-01T14:00:00Z","v":25276,"vw":102.966117},{"c":102.96,"h":103.1065,"l":102.6,"n":211,"o":102.98,"t":"2026-10-01T14:15:00Z","v":8774,"vw":102.86647},{"c":103.225,"h":103.56,"l":103.035,"n":194,"o":103.035,"t":"2026-10-01T14:30:00Z","v":4150,"vw":103.2987},{"c":102.48,"h":103.23,"l":102.22,"n":324,"o":103.23,"t":"2026-10-01T14:45:00Z","v":7667,"vw":102.530387},{"c":102.03,"h":102.275,"l":101.7701,"n":565,"o":102.1201,"t":"2026-10-01T15:00:00Z","v":25124,"vw":102.013932},{"c":102.14,"h":102.2555,"l":101.76,"n":236,"o":102.0851,"t":"2026-10-01T15:15:00Z","v":16170,"vw":101.995132},{"c":102.1075,"h":102.21,"l":101.72,"n":276,"o":102.07,"t":"2026-10-01T15:30:00Z","v":16994,"vw":101.927759},{"c":102.01,"h":102.01,"l":101.8,"n":100,"o":101.9,"t":"2026-10-01T15:45:00Z","v":3657,"vw":101.878026},{"c":101.995,"h":102.365,"l":101.8013,"n":275,"o":102.075,"t":"2026-10-01T16:00:00Z","v":17946,"vw":102.128573},{"c":102.15,"h":102.425,"l":101.8001,"n":201,"o":101.995,"t":"2026-10-01T16:15:00Z","v":12366,"vw":102.219584},{"c":102.41,"h":102.4999,"l":102.27,"n":208,"o":102.325,"t":"2026-10-01T16:30:00Z","v":8620,"vw":102.38981},{"c":102.3509,"h":102.73,"l":102.18,"n":138,"o":102.465,"t":"2026-10-01T16:45:00Z","v":9368,"vw":102.51832},{"c":102.49,"h":102.7399,"l":102.15,"n":163,"o":102.31,"t":"2026-10-01T17:00:00Z","v":10953,"vw":102.524301},{"c":103.105,"h":103.11,"l":102.42,"n":177,"o":102.42,"t":"2026-10-01T17:15:00Z","v":12611,"vw":102.833455},{"c":102.9972,"h":103.49,"l":102.85,"n":330,"o":103.125,"t":"2026-10-01T17:30:00Z","v":12675,"vw":103.215961},{"c":102.605,"h":103.2699,"l":102.5,"n":398,"o":103.0375,"t":"2026-10-01T17:45:00Z","v":14638,"vw":103.076934},{"c":102.46,"h":102.645,"l":102.32,"n":114,"o":102.605,"t":"2026-10-01T18:00:00Z","v":11598,"vw":102.407268},{"c":102.6,"h":102.8,"l":102.191,"n":124,"o":102.6256,"t":"2026-10-01T18:15:00Z","v":6608,"vw":102.603218},{"c":102.39,"h":102.9,"l":102.1901,"n":137,"o":102.59,"t":"2026-10-01T18:30:00Z","v":7437,"vw":102.64331},{"c":102.515,"h":102.6284,"l":102.3901,"n":156,"o":102.52,"t":"2026-10-01T18:45:00Z","v":17761,"vw":102.505218},{"c":102.52,"h":102.595,"l":102.4,"n":134,"o":102.52,"t":"2026-10-01T19:00:00Z","v":8121,"vw":102.489856},{"c":102.49,"h":102.655,"l":102.49,"n":178,"o":102.6,"t":"2026-10-01T19:15:00Z","v":7455,"vw":102.574527},{"c":102.65,"h":102.82,"l":102.4526,"n":322,"o":102.4526,"t":"2026-10-01T19:30:00Z","v":8626,"vw":102.578839},{"c":102.88,"h":103,"l":102.621,"n":326,"o":102.68,"t":"2026-10-01T19:45:00Z","v":15196,"vw":102.764965},{"c":102.75,"h":102.75,"l":102.75,"n":9,"o":102.75,"t":"2026-10-01T20:00:00Z","v":10155,"vw":102.75},{"c":103,"h":103,"l":103,"n":12,"o":103,"t":"2026-10-02T08:00:00Z","v":1738,"vw":103},{"c":103.5695,"h":103.5695,"l":103.5695,"n":1,"o":103.5695,"t":"2026-10-02T12:15:00Z","v":127,"vw":103.5695},{"c":103.59,"h":103.59,"l":103.59,"n":2,"o":103.59,"t":"2026-10-02T12:30:00Z","v":150,"vw":103.59},{"c":103.37,"h":104.36,"l":102.84,"n":475,"o":104.36,"t":"2026-10-02T13:30:00Z","v":24977,"vw":103.825904},{"c":103.08,"h":103.99,"l":102.76,"n":313,"o":103.37,"t":"2026-10-02T13:45:00Z","v":12642,"vw":103.336047},{"c":103.44,"h":103.6,"l":102.72,"n":248,"o":102.72,"t":"2026-10-02T14:00:00Z","v":10540,"vw":103.262481},{"c":103.5,"h":103.78,"l":103.07,"n":301,"o":103.59,"t":"2026-10-02T14:15:00Z","v":22934,"vw":103.349342},{"c":103.8049,"h":104,"l":103.2585,"n":279,"o":103.413,"t":"2026-10-02T14:30:00Z","v":12656,"vw":103.595005},{"c":103.76,"h":103.9797,"l":103.42,"n":190,"o":103.805,"t":"2026-10-02T14:45:00Z","v":12092,"vw":103.705334},{"c":103.005,"h":103.58,"l":102.825,"n":273,"o":103.44,"t":"2026-10-02T15:00:00Z","v":19441,"vw":103.141453},{"c":102.99,"h":103.07,"l":102.3801,"n":223,"o":103.005,"t":"2026-10-02T15:15:00Z","v":9158,"vw":102.723711},{"c":102.88,"h":103.1208,"l":102.66,"n":188,"o":102.94,"t":"2026-10-02T15:30:00Z","v":24256,"vw":102.783039},{"c":102.91,"h":102.9521,"l":102.65,"n":160,"o":102.795,"t":"2026-10-02T15:45:00Z","v":8303,"vw":102.830313},{"c":103.1799,"h":103.1799,"l":102.79,"n":98,"o":102.834,"t":"2026-10-02T16:00:00Z","v":3924,"vw":102.926899},{"c":102.915,"h":103.06,"l":102.895,"n":185,"o":102.955,"t":"2026-10-02T16:15:00Z","v":8255,"vw":102.960042},{"c":102.77,"h":102.96,"l":102.725,"n":163,"o":102.85,"t":"2026-10-02T16:30:00Z","v":9512,"vw":102.867133},{"c":102.94,"h":103,"l":102.75,"n":251,"o":102.91,"t":"2026-10-02T16:45:00Z","v":28317,"vw":102.811818},{"c":102.701,"h":103.0999,"l":102.701,"n":249,"o":102.875,"t":"2026-10-02T17:00:00Z","v":11845,"vw":102.865188},{"c":102.5,"h":102.7818,"l":102.5,"n":112,"o":102.765,"t":"2026-10-02T17:15:00Z","v":5515,"vw":102.682631},{"c":102.695,"h":102.76,"l":102.57,"n":132,"o":102.59,"t":"2026-10-02T17:30:00Z","v":6195,"vw":102.637135},{"c":103.05,"h":103.05,"l":102.675,"n":595,"o":102.7,"t":"2026-10-02T17:45:00Z","v":28583,"vw":102.859422},{"c":102.98,"h":103.05,"l":102.77,"n":156,"o":103.05,"t":"2026-10-02T18:00:00Z","v":7877,"vw":102.901961},{"c":102.56,"h":102.96,"l":102.54,"n":281,"o":102.91,"t":"2026-10-02T18:15:00Z","v":57472,"vw":102.736992},{"c":102.63,"h":102.73,"l":102.5,"n":254,"o":102.62,"t":"2026-10-02T18:30:00Z","v":13040,"vw":102.622361},{"c":102.4101,"h":102.64,"l":102.4101,"n":195,"o":102.57,"t":"2026-10-02T18:45:00Z","v":13734,"vw":102.53686},{"c":102.74,"h":102.8,"l":102.36,"n":256,"o":102.41,"t":"2026-10-02T19:00:00Z","v":11664,"vw":102.477151},{"c":102.76,"h":103.04,"l":102.5919,"n":281,"o":102.7125,"t":"2026-10-02T19:15:00Z","v":24863,"vw":102.876098},{"c":102.76,"h":102.9399,"l":102.68,"n":220,"o":102.91,"t":"2026-10-02T19:30:00Z","v":18980,"vw":102.770192},{"c":102.74,"h":102.84,"l":102.53,"n":466,"o":102.79,"t":"2026-10-02T19:45:00Z","v":23965,"vw":102.682813},{"c":103.5,"h":103.5,"l":102.74,"n":19,"o":102.74,"t":"2026-10-02T20:00:00Z","v":4986,"vw":102.858149},{"c":103.48,"h":103.48,"l":103.48,"n":2,"o":103.48,"t":"2026-10-02T22:15:00Z","v":402,"vw":103.48},{"c":103.42,"h":103.42,"l":103.42,"n":3,"o":103.42,"t":"2026-10-05T08:00:00Z","v":103,"vw":103.42},{"c":104.0925,"h":104.0925,"l":104.0925,"n":1,"o":104.0925,"t":"2026-10-05T12:30:00Z","v":870,"vw":104.0925},{"c":102.97,"h":103.5,"l":102.36,"n":664,"o":103.5,"t":"2026-10-05T13:30:00Z","v":29252,"vw":103.30457},{"c":102.77,"h":103.5,"l":102.63,"n":165,"o":102.7201,"t":"2026-10-05T13:45:00Z","v":5870,"vw":102.946068},{"c":103.9,"h":104.125,"l":102.688,"n":228,"o":102.688,"t":"2026-10-05T14:00:00Z","v":13536,"vw":103.481135},{"c":103.98,"h":104.05,"l":103.6354,"n":198,"o":104.05,"t":"2026-10-05T14:15:00Z","v":11912,"vw":103.94445},{"c":104.23,"h":104.52,"l":103.51,"n":361,"o":103.83,"t":"2026-10-05T14:30:00Z","v":15646,"vw":104.18432},{"c":104.5951,"h":104.5951,"l":104.0715,"n":529,"o":104.21,"t":"2026-10-05T14:45:00Z","v":7961,"vw":104.255132},{"c":104.27,"h":104.64,"l":104.27,"n":301,"o":104.59,"t":"2026-10-05T15:00:00Z","v":36690,"vw":104.459164},{"c":104.16,"h":104.41,"l":104.0001,"n":156,"o":104.41,"t":"2026-10-05T15:15:00Z","v":9124,"vw":104.161304},{"c":104.37,"h":104.436,"l":104.12,"n":99,"o":104.175,"t":"2026-10-05T15:30:00Z","v":3815,"vw":104.272503},{"c":104.4394,"h":104.55,"l":104.25,"n":123,"o":104.345,"t":"2026-10-05T15:45:00Z","v":7128,"vw":104.4238},{"c":104.08,"h":104.4,"l":104,"n":152,"o":104.4,"t":"2026-10-05T16:00:00Z","v":11900,"vw":104.23556},{"c":104.12,"h":104.33,"l":103.94,"n":226,"o":104.01,"t":"2026-10-05T16:15:00Z","v":6597,"vw":104.063705},{"c":104.16,"h":104.3295,"l":104.095,"n":139,"o":104.2294,"t":"2026-10-05T16:30:00Z","v":3766,"vw":104.17606},{"c":104.035,"h":104.12,"l":103.9036,"n":175,"o":104.12,"t":"2026-10-05T16:45:00Z","v":4989,"vw":104.002975},{"c":103.765,"h":103.95,"l":103.61,"n":173,"o":103.92,"t":"2026-10-05T17:00:00Z","v":15920,"vw":103.871855},{"c":103.6,"h":103.88,"l":103.6,"n":181,"o":103.74,"t":"2026-10-05T17:15:00Z","v":11837,"vw":103.680384},{"c":103.69,"h":103.92,"l":103.58,"n":198,"o":103.7206,"t":"2026-10-05T17:30:00Z","v":15541,"vw":103.721374},{"c":103.97,"h":104.08,"l":103.6798,"n":537,"o":103.755,"t":"2026-10-05T17:45:00Z","v":10755,"vw":103.857329},{"c":103.87,"h":104.0784,"l":103.84,"n":158,"o":103.97,"t":"2026-10-05T18:00:00Z","v":9295,"vw":103.914477},{"c":103.72,"h":103.88,"l":103.7,"n":86,"o":103.87,"t":"2026-10-05T18:15:00Z","v":4575,"vw":103.801189},{"c":103.7101,"h":103.8299,"l":103.64,"n":123,"o":103.81,"t":"2026-10-05T18:30:00Z","v":6442,"vw":103.714006},{"c":104.03,"h":104.13,"l":103.62,"n":181,"o":103.66,"t":"2026-10-05T18:45:00Z","v":27874,"vw":103.795159},{"c":104.13,"h":104.2,"l":103.9401,"n":154,"o":104.12,"t":"2026-10-05T19:00:00Z","v":8321,"vw":104.093665},{"c":103.87,"h":104.24,"l":103.8,"n":210,"o":104.11,"t":"2026-10-05T19:15:00Z","v":23610,"vw":104.020273},{"c":103.9999,"h":104.125,"l":103.7389,"n":167,"o":103.89,"t":"2026-10-05T19:30:00Z","v":21574,"vw":103.891008},{"c":103.88,"h":104.21,"l":103.72,"n":203,"o":103.945,"t":"2026-10-05T19:45:00Z","v":7094,"vw":103.845945},{"c":103.73,"h":103.73,"l":103.73,"n":12,"o":103.73,"t":"2026-10-05T20:00:00Z","v":4756,"vw":103.73},{"c":104.7,"h":104.7,"l":104.05,"n":13,"o":104.05,"t":"2026-10-06T08:00:00Z","v":403,"vw":104.375},{"c":106.25,"h":106.25,"l":105.58,"n":4,"o":105.58,"t":"2026-10-06T12:00:00Z","v":243,"vw":105.942661},{"c":106.3,"h":106.3,"l":106.3,"n":3,"o":106.3,"t":"2026-10-06T12:15:00Z","v":181,"vw":106.3},{"c":106.5,"h":106.5,"l":106.5,"n":1,"o":106.5,"t":"2026-10-06T12:30:00Z","v":113,"vw":106.5},{"c":106.645,"h":106.645,"l":106.6,"n":7,"o":106.6,"t":"2026-10-06T13:15:00Z","v":215,"vw":106.6225},{"c":107.58,"h":108.995,"l":106.39,"n":879,"o":106.61,"t":"2026-10-06T13:30:00Z","v":75337,"vw":107.567134},{"c":108.7399,"h":108.9999,"l":107.6448,"n":664,"o":107.67,"t":"2026-10-06T13:45:00Z","v":50772,"vw":108.475595},{"c":109.57,"h":109.85,"l":108.58,"n":613,"o":108.58,"t":"2026-10-06T14:00:00Z","v":38774,"vw":109.27929},{"c":109.6,"h":109.895,"l":109.1501,"n":416,"o":109.7,"t":"2026-10-06T14:15:00Z","v":26218,"vw":109.562431},{"c":109.6695,"h":109.73,"l":108.93,"n":354,"o":109.6,"t":"2026-10-06T14:30:00Z","v":11517,"vw":109.382287},{"c":109.89,"h":109.975,"l":108.95,"n":308,"o":109.795,"t":"2026-10-06T14:45:00Z","v":27603,"vw":109.773239},{"c":109.76,"h":110.255,"l":109.59,"n":329,"o":109.975,"t":"2026-10-06T15:00:00Z","v":14851,"vw":109.979131},{"c":110.46,"h":110.755,"l":109.66,"n":355,"o":110.12,"t":"2026-10-06T15:15:00Z","v":15866,"vw":110.194068},{"c":110.785,"h":110.79,"l":110.02,"n":267,"o":110.69,"t":"2026-10-06T15:30:00Z","v":11263,"vw":110.472011},{"c":110.72,"h":110.795,"l":110.26,"n":238,"o":110.6,"t":"2026-10-06T15:45:00Z","v":15145,"vw":110.636521},{"c":110.57,"h":110.7799,"l":110.44,"n":253,"o":110.56,"t":"2026-10-06T16:00:00Z","v":9427,"vw":110.618077},{"c":110.59,"h":110.6,"l":110.07,"n":211,"o":110.5,"t":"2026-10-06T16:15:00Z","v":9379,"vw":110.428418},{"c":110.81,"h":110.9441,"l":110.5,"n":215,"o":110.5,"t":"2026-10-06T16:30:00Z","v":11391,"vw":110.693326},{"c":110.945,"h":111.2801,"l":110.41,"n":183,"o":111,"t":"2026-10-06T16:45:00Z","v":9875,"vw":110.899481},{"c":110.93,"h":111.09,"l":110.89,"n":190,"o":111.09,"t":"2026-10-06T17:00:00Z","v":7846,"vw":110.987831},{"c":111.05,"h":111.1299,"l":110.735,"n":238,"o":110.905,"t":"2026-10-06T17:15:00Z","v":12137,"vw":110.882652},{"c":111,"h":111.2,"l":110.94,"n":234,"o":111.05,"t":"2026-10-06T17:30:00Z","v":12793,"vw":111.056102},{"c":110.96,"h":111.41,"l":110.81,"n":453,"o":111.16,"t":"2026-10-06T17:45:00Z","v":8508,"vw":111.012497},{"c":110.78,"h":111.1456,"l":110.69,"n":191,"o":110.94,"t":"2026-10-06T18:00:00Z","v":11413,"vw":110.86851},{"c":110.185,"h":110.8968,"l":110.12,"n":281,"o":110.8968,"t":"2026-10-06T18:15:00Z","v":17540,"vw":110.408706},{"c":109.71,"h":110.37,"l":109.66,"n":290,"o":110.1975,"t":"2026-10-06T18:30:00Z","v":20893,"vw":109.9935},{"c":110.15,"h":110.5,"l":109.64,"n":244,"o":110,"t":"2026-10-06T18:45:00Z","v":17304,"vw":109.923418},{"c":109.81,"h":110.24,"l":109.78,"n":320,"o":109.965,"t":"2026-10-06T19:00:00Z","v":40074,"vw":110.051078},{"c":109.46,"h":110,"l":109.46,"n":289,"o":109.89,"t":"2026-10-06T19:15:00Z","v":21485,"vw":109.781281},{"c":109.53,"h":109.71,"l":109.355,"n":306,"o":109.5,"t":"2026-10-06T19:30:00Z","v":32088,"vw":109.631326},{"c":109.44,"h":109.7999,"l":109.17,"n":577,"o":109.65,"t":"2026-10-06T19:45:00Z","v":34882,"vw":109.506568},{"c":109.43,"h":109.43,"l":109.43,"n":13,"o":109.43,"t":"2026-10-06T20:00:00Z","v":12128,"vw":109.43},{"c":111.19,"h":111.19,"l":111.19,"n":1,"o":111.19,"t":"2026-10-06T21:15:00Z","v":200,"vw":111.19},{"c":110,"h":110.06,"l":110,"n":14,"o":110.06,"t":"2026-10-06T21:45:00Z","v":840,"vw":110.012048},{"c":110,"h":110,"l":110,"n":1,"o":110,"t":"2026-10-06T22:00:00Z","v":300,"vw":110},{"c":110.4,"h":110.74,"l":110.4,"n":17,"o":110.41,"t":"2026-10-06T22:15:00Z","v":1350,"vw":110.553838},{"c":110.27,"h":110.27,"l":110.27,"n":1,"o":110.27,"t":"2026-10-06T22:45:00Z","v":100,"vw":110.27},{"c":109.74,"h":110,"l":109.74,"n":11,"o":110,"t":"2026-10-07T08:00:00Z","v":557,"vw":109.792525},{"c":109.07,"h":109.07,"l":109.07,"n":1,"o":109.07,"t":"2026-10-07T09:15:00Z","v":100,"vw":109.07},{"c":109,"h":109,"l":108.98,"n":8,"o":108.98,"t":"2026-10-07T11:00:00Z","v":1020,"vw":108.98877},{"c":108.75,"h":108.75,"l":108.59,"n":2,"o":108.59,"t":"2026-10-07T11:30:00Z","v":220,"vw":108.677273},{"c":107.5,"h":107.5,"l":107.5,"n":2,"o":107.5,"t":"2026-10-07T13:15:00Z","v":110,"vw":107.5},{"c":105.38,"h":106.6471,"l":104.79,"n":1196,"o":106.55,"t":"2026-10-07T13:30:00Z","v":93245,"vw":105.905565},{"c":105.61,"h":105.74,"l":105.14,"n":587,"o":105.41,"t":"2026-10-07T13:45:00Z","v":36813,"vw":105.45977},{"c":105.635,"h":105.8199,"l":105.46,"n":349,"o":105.72,"t":"2026-10-07T14:00:00Z","v":24129,"vw":105.652856},{"c":105.57,"h":105.81,"l":105.4,"n":378,"o":105.64,"t":"2026-10-07T14:15:00Z","v":19400,"vw":105.611612},{"c":105.26,"h":105.72,"l":105.17,"n":489,"o":105.505,"t":"2026-10-07T14:30:00Z","v":42378,"vw":105.502464},{"c":105.17,"h":105.43,"l":105.145,"n":348,"o":105.29,"t":"2026-10-07T14:45:00Z","v":16503,"vw":105.258872},{"c":105.295,"h":105.385,"l":105,"n":392,"o":105.235,"t":"2026-10-07T15:00:00Z","v":18755,"vw":105.12787},{"c":105.06,"h":105.215,"l":104.97,"n":341,"o":105.2,"t":"2026-10-07T15:15:00Z","v":15827,"vw":105.057463},{"c":105.09,"h":105.25,"l":105.0401,"n":269,"o":105.11,"t":"2026-10-07T15:30:00Z","v":14009,"vw":105.15198},{"c":105.03,"h":105.13,"l":104.94,"n":447,"o":105.005,"t":"2026-10-07T15:45:00Z","v":32507,"vw":105.014206},{"c":104.925,"h":105.08,"l":104.8501,"n":264,"o":104.95,"t":"2026-10-07T16:00:00Z","v":19060,"vw":104.975104},{"c":104.96,"h":105.04,"l":104.805,"n":169,"o":104.95,"t":"2026-10-07T16:15:00Z","v":8151,"vw":104.933739},{"c":104.795,"h":104.93,"l":104.76,"n":303,"o":104.93,"t":"2026-10-07T16:30:00Z","v":16845,"vw":104.846037},{"c":104.825,"h":104.97,"l":104.7,"n":480,"o":104.87,"t":"2026-10-07T16:45:00Z","v":28032,"vw":104.810127},{"c":105.2086,"h":105.3481,"l":104.7501,"n":235,"o":104.82,"t":"2026-10-07T17:00:00Z","v":15849,"vw":104.987683},{"c":105.15,"h":105.395,"l":105.15,"n":111,"o":105.245,"t":"2026-10-07T17:15:00Z","v":6124,"vw":105.272884},{"c":105.06,"h":105.14,"l":104.93,"n":239,"o":105.08,"t":"2026-10-07T17:30:00Z","v":12682,"vw":105.032004},{"c":104.96,"h":105.18,"l":104.9047,"n":336,"o":104.9501,"t":"2026-10-07T17:45:00Z","v":6524,"vw":105.035006},{"c":105.165,"h":105.3078,"l":104.87,"n":200,"o":104.94,"t":"2026-10-07T18:00:00Z","v":14074,"vw":105.0805},{"c":105.24,"h":105.33,"l":105.155,"n":210,"o":105.21,"t":"2026-10-07T18:15:00Z","v":50786,"vw":105.310018},{"c":105.24,"h":105.32,"l":105.01,"n":223,"o":105.08,"t":"2026-10-07T18:30:00Z","v":34607,"vw":105.132909},{"c":105.1,"h":105.3,"l":105.07,"n":324,"o":105.23,"t":"2026-10-07T18:45:00Z","v":20598,"vw":105.175919},{"c":105.03,"h":105.15,"l":104.925,"n":328,"o":105.04,"t":"2026-10-07T19:00:00Z","v":23047,"vw":105.046678},{"c":105.05,"h":105.18,"l":104.93,"n":298,"o":104.98,"t":"2026-10-07T19:15:00Z","v":25139,"vw":105.048799},{"c":105.1,"h":105.21,"l":104.93,"n":336,"o":105.03,"t":"2026-10-07T19:30:00Z","v":19149,"vw":105.092755},{"c":105.26,"h":105.49,"l":105.035,"n":898,"o":105.1,"t":"2026-10-07T19:45:00Z","v":62236,"vw":105.19982},{"c":105.27,"h":105.27,"l":105.27,"n":8,"o":105.27,"t":"2026-10-07T20:00:00Z","v":10859,"vw":105.27},{"c":105.49,"h":105.49,"l":105.49,"n":1,"o":105.49,"t":"2026-10-07T22:30:00Z","v":191,"vw":105.49},{"c":105.5,"h":105.56,"l":105.5,"n":15,"o":105.56,"t":"2026-10-07T23:30:00Z","v":1415,"vw":105.515385},{"c":105.8,"h":105.8,"l":105.8,"n":1,"o":105.8,"t":"2026-10-07T23:45:00Z","v":100,"vw":105.8},{"c":105.01,"h":105.26,"l":105,"n":25,"o":105.26,"t":"2026-10-08T08:00:00Z","v":379,"vw":105.091683},{"c":104.65,"h":104.95,"l":104.115,"n":476,"o":104.69,"t":"2026-10-08T13:30:00Z","v":30380,"vw":104.556523},{"c":104.87,"h":105.0525,"l":104.7,"n":183,"o":104.77,"t":"2026-10-08T13:45:00Z","v":8169,"vw":104.915072},{"c":104.9881,"h":105.1399,"l":104.63,"n":120,"o":104.835,"t":"2026-10-08T14:00:00Z","v":8027,"vw":104.745835},{"c":104.91,"h":105.1499,"l":104.86,"n":249,"o":104.9,"t":"2026-10-08T14:15:00Z","v":14405,"vw":104.980114},{"c":104.3,"h":104.91,"l":104.3,"n":214,"o":104.905,"t":"2026-10-08T14:30:00Z","v":8109,"vw":104.579952},{"c":104.05,"h":104.48,"l":104.05,"n":153,"o":104.32,"t":"2026-10-08T14:45:00Z","v":5372,"vw":104.18659},{"c":103,"h":104.05,"l":103,"n":491,"o":104.05,"t":"2026-10-08T15:00:00Z","v":20232,"vw":103.440723},{"c":102.9,"h":103.23,"l":102.8,"n":273,"o":102.91,"t":"2026-10-08T15:15:00Z","v":11680,"vw":102.958175},{"c":102.775,"h":102.9333,"l":102.515,"n":355,"o":102.9333,"t":"2026-10-08T15:30:00Z","v":24009,"vw":102.701209},{"c":102.49,"h":102.96,"l":102.425,"n":242,"o":102.96,"t":"2026-10-08T15:45:00Z","v":13640,"vw":102.572089},{"c":102.64,"h":102.8899,"l":102.425,"n":169,"o":102.49,"t":"2026-10-08T16:00:00Z","v":5821,"vw":102.561461},{"c":102.47,"h":103.38,"l":102.47,"n":207,"o":102.475,"t":"2026-10-08T16:15:00Z","v":14130,"vw":102.870289},{"c":102.135,"h":102.5,"l":101.805,"n":445,"o":102.419,"t":"2026-10-08T16:30:00Z","v":13026,"vw":102.208227},{"c":101.505,"h":102.13,"l":101.5,"n":361,"o":102.13,"t":"2026-10-08T16:45:00Z","v":27302,"vw":101.741292},{"c":101.61,"h":101.8,"l":101.205,"n":308,"o":101.51,"t":"2026-10-08T17:00:00Z","v":12023,"vw":101.490581},{"c":101.34,"h":101.79,"l":101.115,"n":329,"o":101.74,"t":"2026-10-08T17:15:00Z","v":10557,"vw":101.510462},{"c":101.57,"h":101.65,"l":101.155,"n":245,"o":101.295,"t":"2026-10-08T17:30:00Z","v":7300,"vw":101.45156},{"c":101.715,"h":101.715,"l":101.2101,"n":229,"o":101.52,"t":"2026-10-08T17:45:00Z","v":18939,"vw":101.471205},{"c":101.565,"h":101.7,"l":101.3101,"n":179,"o":101.47,"t":"2026-10-08T18:00:00Z","v":6317,"vw":101.47213},{"c":101.6599,"h":102.16,"l":101.52,"n":199,"o":101.595,"t":"2026-10-08T18:15:00Z","v":10177,"vw":101.805749},{"c":101.77,"h":102.01,"l":101.68,"n":169,"o":101.915,"t":"2026-10-08T18:30:00Z","v":6019,"vw":101.835369},{"c":102.02,"h":102.02,"l":101.65,"n":139,"o":101.76,"t":"2026-10-08T18:45:00Z","v":5412,"vw":101.755839},{"c":101.74,"h":101.74,"l":101.355,"n":272,"o":101.74,"t":"2026-10-08T19:00:00Z","v":19587,"vw":101.529728},{"c":102.23,"h":102.23,"l":101.515,"n":211,"o":101.5606,"t":"2026-10-08T19:15:00Z","v":5463,"vw":101.750804},{"c":102.03,"h":102.2543,"l":101.86,"n":324,"o":102.09,"t":"2026-10-08T19:30:00Z","v":16964,"vw":102.0204},{"c":102.14,"h":102.43,"l":101.91,"n":875,"o":101.91,"t":"2026-10-08T19:45:00Z","v":57102,"vw":102.188611},{"c":101.93,"h":102.38,"l":101.93,"n":163,"o":102.38,"t":"2026-10-08T20:00:00Z","v":22251,"vw":102.375792},{"c":102.15,"h":102.15,"l":102.15,"n":2,"o":102.15,"t":"2026-10-08T20:30:00Z","v":200,"vw":102.15},{"c":102.65,"h":102.65,"l":102.65,"n":8,"o":102.65,"t":"2026-10-08T20:45:00Z","v":580,"vw":102.65},{"c":102.53,"h":102.56,"l":102.53,"n":13,"o":102.56,"t":"2026-10-08T22:30:00Z","v":752,"vw":102.553772},{"c":102.57,"h":102.57,"l":102.57,"n":6,"o":102.57,"t":"2026-10-09T08:00:00Z","v":221,"vw":102.57},{"c":102.78,"h":103.8,"l":102.34,"n":609,"o":103.29,"t":"2026-10-09T13:30:00Z","v":21124,"vw":103.011104},{"c":102.485,"h":102.8499,"l":102.4201,"n":217,"o":102.68,"t":"2026-10-09T13:45:00Z","v":11491,"vw":102.573439},{"c":102.49,"h":102.9999,"l":102.47,"n":193,"o":102.67,"t":"2026-10-09T14:00:00Z","v":8255,"vw":102.692963},{"c":102.65,"h":102.6908,"l":102.47,"n":162,"o":102.57,"t":"2026-10-09T14:15:00Z","v":13992,"vw":102.572953},{"c":102.7,"h":102.97,"l":102.53,"n":193,"o":102.53,"t":"2026-10-09T14:30:00Z","v":11700,"vw":102.687859},{"c":103.23,"h":103.23,"l":102.59,"n":104,"o":102.75,"t":"2026-10-09T14:45:00Z","v":3869,"vw":102.953369},{"c":103.295,"h":103.49,"l":102.82,"n":129,"o":103.19,"t":"2026-10-09T15:00:00Z","v":136557,"vw":103.166039},{"c":103.27,"h":103.6906,"l":103.17,"n":144,"o":103.3575,"t":"2026-10-09T15:15:00Z","v":9826,"vw":103.470008},{"c":103.26,"h":103.61,"l":103.16,"n":89,"o":103.39,"t":"2026-10-09T15:30:00Z","v":6200,"vw":103.328227},{"c":103.03,"h":103.435,"l":103.03,"n":121,"o":103.17,"t":"2026-10-09T15:45:00Z","v":7352,"vw":103.274796},{"c":103.07,"h":103.11,"l":102.8643,"n":137,"o":103.03,"t":"2026-10-09T16:00:00Z","v":7071,"vw":103.019001},{"c":103,"h":103.1699,"l":102.73,"n":225,"o":103.1699,"t":"2026-10-09T16:15:00Z","v":2425,"vw":102.987588},{"c":103.185,"h":103.36,"l":102.91,"n":414,"o":102.91,"t":"2026-10-09T16:30:00Z","v":10025,"vw":103.113329},{"c":102.99,"h":103.165,"l":102.97,"n":121,"o":103.165,"t":"2026-10-09T16:45:00Z","v":8623,"vw":103.036562},{"c":102.98,"h":103.1999,"l":102.82,"n":153,"o":103.005,"t":"2026-10-09T17:00:00Z","v":18352,"vw":103.101128},{"c":102.955,"h":103.2985,"l":102.82,"n":98,"o":103.005,"t":"2026-10-09T17:15:00Z","v":5440,"vw":103.070989},{"c":102.96,"h":103.19,"l":102.81,"n":127,"o":102.955,"t":"2026-10-09T17:30:00Z","v":14093,"vw":103.033856},{"c":103.58,"h":103.58,"l":103,"n":394,"o":103.21,"t":"2026-10-09T17:45:00Z","v":4426,"vw":103.349362},{"c":103.79,"h":103.87,"l":103.4941,"n":125,"o":103.645,"t":"2026-10-09T18:00:00Z","v":9810,"vw":103.645243},{"c":103.63,"h":103.9599,"l":103.57,"n":151,"o":103.795,"t":"2026-10-09T18:15:00Z","v":3946,"vw":103.701035},{"c":103.5995,"h":103.8399,"l":103.28,"n":126,"o":103.605,"t":"2026-10-09T18:30:00Z","v":6011,"vw":103.584249},{"c":103.605,"h":103.63,"l":103.2001,"n":74,"o":103.203,"t":"2026-10-09T18:45:00Z","v":5001,"vw":103.515504},{"c":103.525,"h":103.81,"l":103.33,"n":134,"o":103.6089,"t":"2026-10-09T19:00:00Z","v":11500,"vw":103.604294},{"c":103.22,"h":103.69,"l":103.22,"n":139,"o":103.41,"t":"2026-10-09T19:15:00Z","v":9004,"vw":103.472797},{"c":103.415,"h":103.43,"l":103.2527,"n":177,"o":103.42,"t":"2026-10-09T19:30:00Z","v":14886,"vw":103.336183},{"c":103.37,"h":103.44,"l":103.2001,"n":530,"o":103.415,"t":"2026-10-09T19:45:00Z","v":19354,"vw":103.360818},{"c":103.35,"h":103.35,"l":103.35,"n":8,"o":103.35,"t":"2026-10-09T20:00:00Z","v":5782,"vw":103.35},{"c":103.35,"h":103.35,"l":103.35,"n":2,"o":103.35,"t":"2026-10-09T21:15:00Z","v":152,"vw":103.35},{"c":103.28,"h":103.28,"l":103.28,"n":1,"o":103.28,"t":"2026-10-12T10:30:00Z","v":100,"vw":103.28},{"c":103.1799,"h":103.1799,"l":103.1799,"n":2,"o":103.1799,"t":"2026-10-12T11:15:00Z","v":302,"vw":103.1799},{"c":103.17,"h":103.17,"l":103.17,"n":33,"o":103.17,"t":"2026-10-12T11:45:00Z","v":369,"vw":103.17},{"c":103,"h":103,"l":103,"n":2,"o":103,"t":"2026-10-12T13:00:00Z","v":110,"vw":103},{"c":102.31,"h":102.31,"l":102.31,"n":15,"o":102.31,"t":"2026-10-12T13:15:00Z","v":904,"vw":102.31},{"c":101.52,"h":102.79,"l":100.89,"n":833,"o":102.31,"t":"2026-10-12T13:30:00Z","v":38937,"vw":101.818563},{"c":101.59,"h":101.89,"l":101.28,"n":226,"o":101.48,"t":"2026-10-12T13:45:00Z","v":32298,"vw":101.478406},{"c":101.625,"h":101.64,"l":101.1,"n":505,"o":101.52,"t":"2026-10-12T14:00:00Z","v":41298,"vw":101.466063},{"c":101.1,"h":101.625,"l":101.1,"n":423,"o":101.6,"t":"2026-10-12T14:15:00Z","v":22010,"vw":101.35683},{"c":101.11,"h":101.3199,"l":101.02,"n":209,"o":101.3199,"t":"2026-10-12T14:30:00Z","v":7152,"vw":101.144015},{"c":101.185,"h":101.3961,"l":101.01,"n":275,"o":101.156,"t":"2026-10-12T14:45:00Z","v":12876,"vw":101.177539},{"c":101.14,"h":101.37,"l":101.051,"n":147,"o":101.25,"t":"2026-10-12T15:00:00Z","v":4744,"vw":101.16448},{"c":101.11,"h":101.33,"l":101,"n":211,"o":101.08,"t":"2026-10-12T15:15:00Z","v":10973,"vw":101.110077},{"c":101.0825,"h":101.2208,"l":101.0009,"n":207,"o":101.04,"t":"2026-10-12T15:30:00Z","v":9203,"vw":101.096245},{"c":100.99,"h":101.1,"l":100.99,"n":293,"o":101.01,"t":"2026-10-12T15:45:00Z","v":14881,"vw":101.035334},{"c":101.11,"h":101.2,"l":100.955,"n":251,"o":100.9708,"t":"2026-10-12T16:00:00Z","v":9884,"vw":101.120438},{"c":101.0951,"h":101.18,"l":101.06,"n":154,"o":101.18,"t":"2026-10-12T16:15:00Z","v":67502,"vw":101.081414},{"c":101.045,"h":101.2594,"l":101,"n":161,"o":101.09,"t":"2026-10-12T16:30:00Z","v":11684,"vw":101.108401},{"c":100.71,"h":101.08,"l":100.66,"n":270,"o":101.045,"t":"2026-10-12T16:45:00Z","v":10986,"vw":100.858373},{"c":101.0081,"h":101.02,"l":100.66,"n":176,"o":100.7,"t":"2026-10-12T17:00:00Z","v":7396,"vw":100.778087},{"c":100.945,"h":101.14,"l":100.72,"n":98,"o":100.89,"t":"2026-10-12T17:15:00Z","v":7296,"vw":100.878226},{"c":100.51,"h":100.94,"l":100.5,"n":267,"o":100.94,"t":"2026-10-12T17:30:00Z","v":9936,"vw":100.673997},{"c":100.53,"h":100.63,"l":100.35,"n":681,"o":100.51,"t":"2026-10-12T17:45:00Z","v":18006,"vw":100.497175},{"c":100.52,"h":100.89,"l":100.469,"n":126,"o":100.615,"t":"2026-10-12T18:00:00Z","v":5094,"vw":100.612287},{"c":100.37,"h":100.7599,"l":100.37,"n":181,"o":100.7343,"t":"2026-10-12T18:15:00Z","v":9537,"vw":100.529303},{"c":100.28,"h":100.54,"l":100.28,"n":173,"o":100.32,"t":"2026-10-12T18:30:00Z","v":9343,"vw":100.427649},{"c":100.395,"h":100.6668,"l":100.11,"n":208,"o":100.29,"t":"2026-10-12T18:45:00Z","v":13817,"vw":100.3618},{"c":100.37,"h":100.6777,"l":100.18,"n":102,"o":100.375,"t":"2026-10-12T19:00:00Z","v":5067,"vw":100.340796},{"c":100.3301,"h":100.465,"l":100.17,"n":327,"o":100.17,"t":"2026-10-12T19:15:00Z","v":47344,"vw":100.205781},{"c":100.35,"h":100.6599,"l":100.3,"n":257,"o":100.39,"t":"2026-10-12T19:30:00Z","v":19802,"vw":100.437759},{"c":100.21,"h":100.54,"l":100.21,"n":626,"o":100.54,"t":"2026-10-12T19:45:00Z","v":28152,"vw":100.305312},{"c":100.7,"h":100.7,"l":100.2,"n":16,"o":100.2,"t":"2026-10-12T20:00:00Z","v":9967,"vw":100.205025},{"c":100.121,"h":100.6729,"l":100.121,"n":3,"o":100.6729,"t":"2026-10-12T21:30:00Z","v":406,"vw":100.258975},{"c":99.56,"h":99.56,"l":99.56,"n":9,"o":99.56,"t":"2026-10-13T08:00:00Z","v":160,"vw":99.56},{"c":100.01,"h":100.01,"l":100.01,"n":1,"o":100.01,"t":"2026-10-13T10:15:00Z","v":100,"vw":100.01},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-13T13:00:00Z","v":100,"vw":100},{"c":100,"h":100,"l":100,"n":5,"o":100,"t":"2026-10-13T13:15:00Z","v":168,"vw":100},{"c":99.98,"h":100.11,"l":98.75,"n":890,"o":99.62,"t":"2026-10-13T13:30:00Z","v":50612,"vw":99.596698},{"c":99.26,"h":100.18,"l":99.2,"n":363,"o":100.18,"t":"2026-10-13T13:45:00Z","v":17111,"vw":99.509844},{"c":99.74,"h":99.9199,"l":99.12,"n":336,"o":99.235,"t":"2026-10-13T14:00:00Z","v":19673,"vw":99.362624},{"c":99.545,"h":99.81,"l":99.41,"n":272,"o":99.64,"t":"2026-10-13T14:15:00Z","v":11761,"vw":99.669648},{"c":99.54,"h":99.615,"l":99.07,"n":258,"o":99.615,"t":"2026-10-13T14:30:00Z","v":16146,"vw":99.282071},{"c":99.26,"h":99.5589,"l":99.21,"n":188,"o":99.35,"t":"2026-10-13T14:45:00Z","v":6656,"vw":99.356708},{"c":99.44,"h":99.5,"l":99.25,"n":154,"o":99.28,"t":"2026-10-13T15:00:00Z","v":5399,"vw":99.377452},{"c":99.2025,"h":99.375,"l":99.18,"n":149,"o":99.33,"t":"2026-10-13T15:15:00Z","v":7629,"vw":99.256873},{"c":98.935,"h":99.255,"l":98.86,"n":373,"o":99.25,"t":"2026-10-13T15:30:00Z","v":21179,"vw":98.952225},{"c":98.87,"h":98.99,"l":98.77,"n":201,"o":98.925,"t":"2026-10-13T15:45:00Z","v":7762,"vw":98.866179},{"c":99.041,"h":99.2,"l":98.89,"n":183,"o":98.95,"t":"2026-10-13T16:00:00Z","v":13651,"vw":99.049006},{"c":99.17,"h":99.32,"l":99.05,"n":196,"o":99.24,"t":"2026-10-13T16:15:00Z","v":15992,"vw":99.191779},{"c":99.32,"h":99.52,"l":99.2101,"n":162,"o":99.23,"t":"2026-10-13T16:30:00Z","v":19123,"vw":99.392716},{"c":99.24,"h":99.48,"l":99.24,"n":101,"o":99.4,"t":"2026-10-13T16:45:00Z","v":5001,"vw":99.375295},{"c":99.06,"h":99.22,"l":99,"n":239,"o":99.13,"t":"2026-10-13T17:00:00Z","v":17343,"vw":99.163692},{"c":99.1,"h":99.215,"l":99.02,"n":208,"o":99.085,"t":"2026-10-13T17:15:00Z","v":10220,"vw":99.115753},{"c":99.5199,"h":99.54,"l":99.1362,"n":146,"o":99.18,"t":"2026-10-13T17:30:00Z","v":6916,"vw":99.335846},{"c":99.0968,"h":99.39,"l":99.05,"n":433,"o":99.35,"t":"2026-10-13T17:45:00Z","v":12718,"vw":99.210204},{"c":99.8,"h":99.955,"l":99.08,"n":182,"o":99.08,"t":"2026-10-13T18:00:00Z","v":11422,"vw":99.552141},{"c":99.718,"h":99.78,"l":99.65,"n":192,"o":99.72,"t":"2026-10-13T18:15:00Z","v":11808,"vw":99.718469},{"c":99.54,"h":99.8,"l":99.4304,"n":145,"o":99.72,"t":"2026-10-13T18:30:00Z","v":7686,"vw":99.639371},{"c":99.685,"h":99.89,"l":99.52,"n":180,"o":99.58,"t":"2026-10-13T18:45:00Z","v":11088,"vw":99.648516},{"c":99.605,"h":99.79,"l":99.5,"n":169,"o":99.64,"t":"2026-10-13T19:00:00Z","v":9971,"vw":99.643164},{"c":99.8388,"h":99.84,"l":99.62,"n":195,"o":99.635,"t":"2026-10-13T19:15:00Z","v":10204,"vw":99.717469},{"c":99.6725,"h":99.82,"l":99.6,"n":279,"o":99.76,"t":"2026-10-13T19:30:00Z","v":15483,"vw":99.722197},{"c":99.44,"h":99.64,"l":99.28,"n":453,"o":99.62,"t":"2026-10-13T19:45:00Z","v":19510,"vw":99.480339},{"c":99.38,"h":99.38,"l":99.38,"n":12,"o":99.38,"t":"2026-10-13T20:00:00Z","v":4700,"vw":99.38},{"c":99.99,"h":99.99,"l":99.99,"n":2,"o":99.99,"t":"2026-10-13T21:00:00Z","v":102,"vw":99.99},{"c":98.65,"h":99.01,"l":98.65,"n":34,"o":99.01,"t":"2026-10-14T12:30:00Z","v":552,"vw":98.919774},{"c":99.19,"h":99.19,"l":99.19,"n":1,"o":99.19,"t":"2026-10-14T13:00:00Z","v":129,"vw":99.19},{"c":98.1,"h":98.1,"l":98.1,"n":59,"o":98.1,"t":"2026-10-14T13:15:00Z","v":378,"vw":98.1},{"c":96.945,"h":97.95,"l":96.77,"n":702,"o":97.85,"t":"2026-10-14T13:30:00Z","v":34193,"vw":97.536022},{"c":96.04,"h":97.15,"l":96,"n":660,"o":96.985,"t":"2026-10-14T13:45:00Z","v":39173,"vw":96.558596},{"c":96.105,"h":96.205,"l":95.77,"n":489,"o":95.92,"t":"2026-10-14T14:00:00Z","v":26005,"vw":95.943145},{"c":95.86,"h":96.31,"l":95.78,"n":383,"o":96.1257,"t":"2026-10-14T14:15:00Z","v":21246,"vw":96.05595},{"c":96.11,"h":96.3,"l":95.78,"n":442,"o":95.83,"t":"2026-10-14T14:30:00Z","v":30606,"vw":95.958237},{"c":95.85,"h":96.3,"l":95.85,"n":319,"o":96.3,"t":"2026-10-14T14:45:00Z","v":42153,"vw":96.169074},{"c":95.615,"h":96.04,"l":95.47,"n":345,"o":95.995,"t":"2026-10-14T15:00:00Z","v":11604,"vw":95.749752},{"c":95.535,"h":95.73,"l":95.41,"n":292,"o":95.615,"t":"2026-10-14T15:15:00Z","v":11685,"vw":95.560749},{"c":95.1425,"h":95.62,"l":95.0984,"n":276,"o":95.505,"t":"2026-10-14T15:30:00Z","v":14221,"vw":95.327672},{"c":95.28,"h":95.5,"l":95.03,"n":283,"o":95.0692,"t":"2026-10-14T15:45:00Z","v":10786,"vw":95.301273},{"c":95.01,"h":95.46,"l":94.8806,"n":560,"o":95.43,"t":"2026-10-14T16:00:00Z","v":16470,"vw":95.183481},{"c":94.81,"h":94.995,"l":94.81,"n":293,"o":94.995,"t":"2026-10-14T16:15:00Z","v":13216,"vw":94.88673},{"c":95.03,"h":95.19,"l":94.74,"n":318,"o":94.8,"t":"2026-10-14T16:30:00Z","v":28510,"vw":94.883114},{"c":95.19,"h":95.1999,"l":94.56,"n":267,"o":95.1,"t":"2026-10-14T16:45:00Z","v":15303,"vw":95.000502},{"c":94.92,"h":95.275,"l":94.9,"n":197,"o":95.26,"t":"2026-10-14T17:00:00Z","v":13210,"vw":95.05974},{"c":94.84,"h":95.155,"l":94.835,"n":396,"o":94.9,"t":"2026-10-14T17:15:00Z","v":23460,"vw":94.997629},{"c":94.85,"h":94.9585,"l":94.7394,"n":235,"o":94.7623,"t":"2026-10-14T17:30:00Z","v":8965,"vw":94.823689},{"c":94.485,"h":94.85,"l":94.3905,"n":607,"o":94.85,"t":"2026-10-14T17:45:00Z","v":19874,"vw":94.534702},{"c":94.55,"h":94.6425,"l":94.3,"n":294,"o":94.36,"t":"2026-10-14T18:00:00Z","v":21733,"vw":94.419051},{"c":94.38,"h":94.565,"l":94.25,"n":334,"o":94.4101,"t":"2026-10-14T18:15:00Z","v":30481,"vw":94.35732},{"c":94.22,"h":94.425,"l":94.185,"n":307,"o":94.425,"t":"2026-10-14T18:30:00Z","v":19380,"vw":94.284911},{"c":94.23,"h":94.495,"l":94.11,"n":367,"o":94.2,"t":"2026-10-14T18:45:00Z","v":40255,"vw":94.265012},{"c":94.35,"h":94.35,"l":94,"n":349,"o":94.23,"t":"2026-10-14T19:00:00Z","v":16367,"vw":94.219794},{"c":94.28,"h":94.52,"l":94.24,"n":316,"o":94.26,"t":"2026-10-14T19:15:00Z","v":25141,"vw":94.336936},{"c":94.465,"h":94.6757,"l":94.2937,"n":369,"o":94.325,"t":"2026-10-14T19:30:00Z","v":24000,"vw":94.443537},{"c":94.42,"h":94.5799,"l":94.13,"n":927,"o":94.46,"t":"2026-10-14T19:45:00Z","v":61047,"vw":94.389329},{"c":94.52,"h":94.52,"l":94.52,"n":12,"o":94.52,"t":"2026-10-14T20:00:00Z","v":13831,"vw":94.52},{"c":94.36,"h":94.36,"l":94.36,"n":2,"o":94.36,"t":"2026-10-14T22:15:00Z","v":126,"vw":94.36},{"c":94.57,"h":94.57,"l":94.57,"n":24,"o":94.57,"t":"2026-10-14T22:30:00Z","v":405,"vw":94.57},{"c":93.96,"h":93.96,"l":93.96,"n":8,"o":93.96,"t":"2026-10-15T08:00:00Z","v":226,"vw":93.96},{"c":93.6,"h":93.6,"l":93.6,"n":2,"o":93.6,"t":"2026-10-15T10:15:00Z","v":201,"vw":93.6},{"c":92.8,"h":93.15,"l":92.7147,"n":14,"o":92.7147,"t":"2026-10-15T11:00:00Z","v":806,"vw":92.871904},{"c":93.4,"h":93.4,"l":93.4,"n":1,"o":93.4,"t":"2026-10-15T11:15:00Z","v":209,"vw":93.4},{"c":92.6773,"h":92.6773,"l":92.6773,"n":2,"o":92.6773,"t":"2026-10-15T12:30:00Z","v":116,"vw":92.6773},{"c":92.75,"h":92.75,"l":92.75,"n":22,"o":92.75,"t":"2026-10-15T13:15:00Z","v":390,"vw":92.75},{"c":93.01,"h":93.34,"l":92.06,"n":877,"o":92.55,"t":"2026-10-15T13:30:00Z","v":57568,"vw":92.526185},{"c":92.36,"h":93.045,"l":91.8804,"n":720,"o":92.93,"t":"2026-10-15T13:45:00Z","v":68666,"vw":92.494041},{"c":93.215,"h":93.56,"l":92.26,"n":445,"o":92.35,"t":"2026-10-15T14:00:00Z","v":28759,"vw":92.985717},{"c":93.94,"h":94.215,"l":93.1,"n":358,"o":93.21,"t":"2026-10-15T14:15:00Z","v":26202,"vw":93.572706},{"c":94.5,"h":94.7,"l":93.78,"n":389,"o":93.91,"t":"2026-10-15T14:30:00Z","v":24915,"vw":94.285317},{"c":94.79,"h":94.9,"l":94.3881,"n":262,"o":94.485,"t":"2026-10-15T14:45:00Z","v":15360,"vw":94.665873},{"c":95.48,"h":95.84,"l":94.775,"n":314,"o":94.775,"t":"2026-10-15T15:00:00Z","v":21044,"vw":95.223429},{"c":95.5051,"h":95.995,"l":95.325,"n":248,"o":95.725,"t":"2026-10-15T15:15:00Z","v":8733,"vw":95.729822},{"c":95.615,"h":95.69,"l":95.375,"n":297,"o":95.555,"t":"2026-10-15T15:30:00Z","v":40320,"vw":95.540761},{"c":95.38,"h":95.73,"l":95.27,"n":285,"o":95.62,"t":"2026-10-15T15:45:00Z","v":21763,"vw":95.476457},{"c":95.215,"h":95.4099,"l":95.07,"n":68,"o":95.25,"t":"2026-10-15T16:00:00Z","v":2956,"vw":95.216553},{"c":95.23,"h":95.4699,"l":95.08,"n":303,"o":95.31,"t":"2026-10-15T16:15:00Z","v":21279,"vw":95.271881},{"c":95.3937,"h":95.55,"l":95.120513,"n":169,"o":95.28,"t":"2026-10-15T16:30:00Z","v":13608,"vw":95.333229},{"c":95.36,"h":95.505,"l":95.06,"n":150,"o":95.41,"t":"2026-10-15T16:45:00Z","v":10619,"vw":95.350206},{"c":95.6299,"h":95.6299,"l":95.2,"n":142,"o":95.3764,"t":"2026-10-15T17:00:00Z","v":6554,"vw":95.378404},{"c":95.59,"h":95.75,"l":95.312,"n":211,"o":95.47,"t":"2026-10-15T17:15:00Z","v":14966,"vw":95.587553},{"c":95.675,"h":95.7265,"l":95.3801,"n":123,"o":95.41,"t":"2026-10-15T17:30:00Z","v":6795,"vw":95.595752},{"c":95.485,"h":95.93,"l":95.2,"n":119,"o":95.83,"t":"2026-10-15T17:45:00Z","v":5855,"vw":95.673227},{"c":95.31,"h":95.7,"l":95.28,"n":190,"o":95.48,"t":"2026-10-15T18:00:00Z","v":9819,"vw":95.556657},{"c":95.31,"h":95.36,"l":95.2,"n":215,"o":95.285,"t":"2026-10-15T18:15:00Z","v":10942,"vw":95.272266},{"c":95.605,"h":95.61,"l":95.29,"n":208,"o":95.3,"t":"2026-10-15T18:30:00Z","v":11438,"vw":95.435114},{"c":95.55,"h":95.77,"l":95.43,"n":245,"o":95.605,"t":"2026-10-15T18:45:00Z","v":18092,"vw":95.545935},{"c":96.17,"h":96.17,"l":95.54,"n":222,"o":95.54,"t":"2026-10-15T19:00:00Z","v":18198,"vw":95.898745},{"c":96.11,"h":96.5599,"l":96.01,"n":211,"o":96.01,"t":"2026-10-15T19:15:00Z","v":11676,"vw":96.259229},{"c":96.29,"h":96.57,"l":96.06,"n":235,"o":96.06,"t":"2026-10-15T19:30:00Z","v":17206,"vw":96.272183},{"c":96.17,"h":96.81,"l":96.16,"n":407,"o":96.37,"t":"2026-10-15T19:45:00Z","v":42988,"vw":96.482271},{"c":96,"h":96.46,"l":96,"n":14,"o":96.46,"t":"2026-10-15T20:00:00Z","v":4237,"vw":96.427322},{"c":96.7,"h":96.7,"l":96.7,"n":2,"o":96.7,"t":"2026-10-15T20:30:00Z","v":600,"vw":96.7},{"c":95,"h":96.01,"l":95,"n":26,"o":96.01,"t":"2026-10-15T20:45:00Z","v":1333,"vw":95.600606},{"c":94.746,"h":94.746,"l":94.746,"n":1,"o":94.746,"t":"2026-10-15T22:30:00Z","v":1000,"vw":94.746},{"c":97.4774,"h":97.4774,"l":97.4774,"n":1,"o":97.4774,"t":"2026-10-16T11:15:00Z","v":100,"vw":97.4774},{"c":96.885,"h":96.885,"l":95.5001,"n":318,"o":96.25,"t":"2026-10-16T13:30:00Z","v":22628,"vw":96.265321},{"c":96.57,"h":96.885,"l":96.13,"n":333,"o":96.885,"t":"2026-10-16T13:45:00Z","v":31690,"vw":96.39167},{"c":96.54,"h":96.89,"l":96.3474,"n":323,"o":96.57,"t":"2026-10-16T14:00:00Z","v":25930,"vw":96.643588},{"c":96.83,"h":96.83,"l":96.52,"n":133,"o":96.72,"t":"2026-10-16T14:15:00Z","v":6234,"vw":96.716057},{"c":96.47,"h":97.055,"l":96.47,"n":170,"o":96.86,"t":"2026-10-16T14:30:00Z","v":10794,"vw":96.736751},{"c":96.2551,"h":96.658,"l":96.2,"n":187,"o":96.39,"t":"2026-10-16T14:45:00Z","v":14802,"vw":96.410854},{"c":95.69,"h":96.2886,"l":95.6,"n":154,"o":96.1,"t":"2026-10-16T15:00:00Z","v":10146,"vw":96.007279},{"c":95.63,"h":95.845,"l":95.2501,"n":257,"o":95.845,"t":"2026-10-16T15:15:00Z","v":47997,"vw":95.539099},{"c":95.4,"h":95.74,"l":95.3301,"n":184,"o":95.74,"t":"2026-10-16T15:30:00Z","v":11613,"vw":95.553728},{"c":94.9101,"h":95.6694,"l":94.9101,"n":244,"o":95.4,"t":"2026-10-16T15:45:00Z","v":13937,"vw":95.241522},{"c":95.04,"h":95.4999,"l":94.9001,"n":231,"o":95.0699,"t":"2026-10-16T16:00:00Z","v":15054,"vw":95.120696},{"c":95.145,"h":95.3807,"l":94.96,"n":224,"o":95.28,"t":"2026-10-16T16:15:00Z","v":10516,"vw":95.087787},{"c":94.7719,"h":95.065,"l":94.68,"n":183,"o":94.8901,"t":"2026-10-16T16:30:00Z","v":14102,"vw":94.846801},{"c":94.6,"h":94.97,"l":94.5042,"n":243,"o":94.8672,"t":"2026-10-16T16:45:00Z","v":13169,"vw":94.671033},{"c":94.27,"h":94.58,"l":94.12,"n":524,"o":94.58,"t":"2026-10-16T17:00:00Z","v":49616,"vw":94.298261},{"c":94.4663,"h":94.475,"l":94.11,"n":304,"o":94.27,"t":"2026-10-16T17:15:00Z","v":35288,"vw":94.237742},{"c":94.715,"h":94.92,"l":94.38,"n":297,"o":94.625,"t":"2026-10-16T17:30:00Z","v":14048,"vw":94.641614},{"c":94.19,"h":94.735,"l":94.12,"n":387,"o":94.735,"t":"2026-10-16T17:45:00Z","v":7409,"vw":94.36889},{"c":94,"h":94.23,"l":93.9,"n":267,"o":94.16,"t":"2026-10-16T18:00:00Z","v":13365,"vw":94.079902},{"c":93.93,"h":94.174,"l":93.8001,"n":232,"o":94.115,"t":"2026-10-16T18:15:00Z","v":10882,"vw":93.960268},{"c":93.81,"h":94.0285,"l":93.6801,"n":202,"o":93.8,"t":"2026-10-16T18:30:00Z","v":8922,"vw":93.841312},{"c":93.815,"h":93.94,"l":93.5801,"n":207,"o":93.89,"t":"2026-10-16T18:45:00Z","v":8567,"vw":93.785563},{"c":94.4,"h":94.4,"l":93.66,"n":249,"o":93.729,"t":"2026-10-16T19:00:00Z","v":15941,"vw":93.880654},{"c":94.5696,"h":94.5957,"l":94.1,"n":207,"o":94.15,"t":"2026-10-16T19:15:00Z","v":8030,"vw":94.294621},{"c":94.265,"h":94.5099,"l":93.94,"n":372,"o":94.07,"t":"2026-10-16T19:30:00Z","v":36128,"vw":94.13905},{"c":94.36,"h":94.68,"l":93.95,"n":626,"o":93.96,"t":"2026-10-16T19:45:00Z","v":24230,"vw":94.333931},{"c":94.34,"h":94.34,"l":94.34,"n":12,"o":94.34,"t":"2026-10-16T20:00:00Z","v":121039,"vw":94.34},{"c":94.13,"h":94.13,"l":94.13,"n":5,"o":94.13,"t":"2026-10-16T21:45:00Z","v":150,"vw":94.13},{"c":95.202,"h":95.2129,"l":95.13,"n":27,"o":95.13,"t":"2026-10-19T11:30:00Z","v":1150,"vw":95.17898},{"c":96.01,"h":96.01,"l":96.01,"n":6,"o":96.01,"t":"2026-10-19T12:45:00Z","v":493,"vw":96.01},{"c":95.66,"h":95.66,"l":95.66,"n":8,"o":95.66,"t":"2026-10-19T13:15:00Z","v":275,"vw":95.66},{"c":94.5296,"h":96,"l":94.44,"n":470,"o":95.54,"t":"2026-10-19T13:30:00Z","v":28651,"vw":95.370246},{"c":94,"h":94.7148,"l":94,"n":213,"o":94.57,"t":"2026-10-19T13:45:00Z","v":12376,"vw":94.32175},{"c":93.735,"h":94.11,"l":93.39,"n":243,"o":94.11,"t":"2026-10-19T14:00:00Z","v":11343,"vw":93.619124},{"c":93.75,"h":94.2699,"l":93.5629,"n":198,"o":93.6633,"t":"2026-10-19T14:15:00Z","v":13273,"vw":93.836141},{"c":93.57,"h":93.78,"l":93.06,"n":269,"o":93.71,"t":"2026-10-19T14:30:00Z","v":9815,"vw":93.459714},{"c":93.435,"h":93.75,"l":93.22,"n":291,"o":93.59,"t":"2026-10-19T14:45:00Z","v":9863,"vw":93.514559},{"c":93.815,"h":93.87,"l":93.335,"n":198,"o":93.55,"t":"2026-10-19T15:00:00Z","v":13600,"vw":93.670868},{"c":94.025,"h":94.025,"l":93.4889,"n":186,"o":93.68,"t":"2026-10-19T15:15:00Z","v":18110,"vw":93.714315},{"c":93.84,"h":94.1,"l":93.7308,"n":183,"o":93.9207,"t":"2026-10-19T15:30:00Z","v":11097,"vw":93.911651},{"c":93.89,"h":94.09,"l":93.7401,"n":232,"o":93.76,"t":"2026-10-19T15:45:00Z","v":16711,"vw":93.952034},{"c":93.71,"h":94.0699,"l":93.64,"n":314,"o":93.98,"t":"2026-10-19T16:00:00Z","v":23892,"vw":93.879937},{"c":93.7,"h":93.95,"l":93.68,"n":189,"o":93.855,"t":"2026-10-19T16:15:00Z","v":10808,"vw":93.796126},{"c":93.8262,"h":93.8262,"l":93.69,"n":117,"o":93.715,"t":"2026-10-19T16:30:00Z","v":10211,"vw":93.768185},{"c":93.715,"h":93.83,"l":93.64,"n":128,"o":93.83,"t":"2026-10-19T16:45:00Z","v":11370,"vw":93.720083},{"c":93.53,"h":93.6172,"l":93.4,"n":175,"o":93.585,"t":"2026-10-19T17:00:00Z","v":9711,"vw":93.503566},{"c":93.655,"h":93.66,"l":93.4001,"n":126,"o":93.51,"t":"2026-10-19T17:15:00Z","v":10420,"vw":93.571353},{"c":93.5,"h":93.76,"l":93.4,"n":213,"o":93.635,"t":"2026-10-19T17:30:00Z","v":10989,"vw":93.569781},{"c":93.17,"h":93.5527,"l":93.17,"n":552,"o":93.4,"t":"2026-10-19T17:45:00Z","v":7611,"vw":93.288851},{"c":93.16,"h":93.55,"l":93.1501,"n":266,"o":93.41,"t":"2026-10-19T18:00:00Z","v":7440,"vw":93.307192},{"c":93.17,"h":93.57,"l":93.095,"n":274,"o":93.23,"t":"2026-10-19T18:15:00Z","v":11967,"vw":93.251599},{"c":93.205,"h":93.4,"l":93.0102,"n":142,"o":93.02,"t":"2026-10-19T18:30:00Z","v":5824,"vw":93.141373},{"c":93.32,"h":93.4,"l":93.25,"n":153,"o":93.27,"t":"2026-10-19T18:45:00Z","v":11417,"vw":93.317651},{"c":93.2851,"h":93.43,"l":93.13,"n":163,"o":93.29,"t":"2026-10-19T19:00:00Z","v":7822,"vw":93.300564},{"c":93.47,"h":93.96,"l":93.2,"n":200,"o":93.48,"t":"2026-10-19T19:15:00Z","v":13470,"vw":93.45186},{"c":93.84,"h":93.85,"l":93.475,"n":223,"o":93.57,"t":"2026-10-19T19:30:00Z","v":13020,"vw":93.657554},{"c":93.43,"h":93.7219,"l":93.2,"n":870,"o":93.56,"t":"2026-10-19T19:45:00Z","v":42050,"vw":93.415682},{"c":93.29,"h":93.29,"l":93.29,"n":12,"o":93.29,"t":"2026-10-19T20:00:00Z","v":42848,"vw":93.29},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-10-19T22:00:00Z","v":100,"vw":93.62},{"c":93.01,"h":93.01,"l":93.01,"n":1,"o":93.01,"t":"2026-10-20T11:00:00Z","v":227,"vw":93.01},{"c":93.01,"h":93.01,"l":93.01,"n":1,"o":93.01,"t":"2026-10-20T11:30:00Z","v":100,"vw":93.01},{"c":92.4709,"h":92.4709,"l":92.4709,"n":1,"o":92.4709,"t":"2026-10-20T12:30:00Z","v":500,"vw":92.4709},{"c":93.2911,"h":93.2911,"l":93.2911,"n":1,"o":93.2911,"t":"2026-10-20T13:15:00Z","v":270,"vw":93.2911},{"c":92.445,"h":92.94,"l":92.13,"n":411,"o":92.13,"t":"2026-10-20T13:30:00Z","v":23026,"vw":92.291988},{"c":93.035,"h":93.24,"l":92.225,"n":203,"o":92.225,"t":"2026-10-20T13:45:00Z","v":9324,"vw":92.816212},{"c":93.37,"h":93.57,"l":92.9762,"n":263,"o":93.05,"t":"2026-10-20T14:00:00Z","v":20864,"vw":93.209379},{"c":94.5568,"h":94.73,"l":93.355,"n":420,"o":93.57,"t":"2026-10-20T14:15:00Z","v":85647,"vw":93.743777},{"c":94.6176,"h":94.7898,"l":93.9401,"n":365,"o":94.395,"t":"2026-10-20T14:30:00Z","v":45357,"vw":94.362158},{"c":94.4,"h":94.73,"l":94.22,"n":310,"o":94.53,"t":"2026-10-20T14:45:00Z","v":24056,"vw":94.407648},{"c":93.42,"h":94.58,"l":93.42,"n":270,"o":94.37,"t":"2026-10-20T15:00:00Z","v":25347,"vw":94.073962},{"c":93.93,"h":94.01,"l":93.32,"n":190,"o":93.69,"t":"2026-10-20T15:15:00Z","v":16508,"vw":93.628278},{"c":93.7,"h":93.93,"l":93.44,"n":245,"o":93.93,"t":"2026-10-20T15:30:00Z","v":18963,"vw":93.593648},{"c":93.765,"h":93.795,"l":93.66,"n":84,"o":93.71,"t":"2026-10-20T15:45:00Z","v":6443,"vw":93.725894},{"c":93.8,"h":93.95,"l":93.59,"n":102,"o":93.725,"t":"2026-10-20T16:00:00Z","v":7123,"vw":93.73481},{"c":93.695,"h":93.695,"l":93.45,"n":100,"o":93.65,"t":"2026-10-20T16:15:00Z","v":6530,"vw":93.575947},{"c":93.735,"h":93.96,"l":93.59,"n":117,"o":93.9,"t":"2026-10-20T16:30:00Z","v":7840,"vw":93.755862},{"c":93.67,"h":93.82,"l":93.61,"n":86,"o":93.6933,"t":"2026-10-20T16:45:00Z","v":6380,"vw":93.708155},{"c":93.53,"h":93.705,"l":93.48,"n":94,"o":93.705,"t":"2026-10-20T17:00:00Z","v":5996,"vw":93.587864},{"c":93.705,"h":93.74,"l":93.47,"n":140,"o":93.57,"t":"2026-10-20T17:15:00Z","v":5926,"vw":93.642659},{"c":93.6,"h":93.795,"l":93.56,"n":71,"o":93.71,"t":"2026-10-20T17:30:00Z","v":2665,"vw":93.680121},{"c":93.75,"h":93.8398,"l":93.59,"n":360,"o":93.75,"t":"2026-10-20T17:45:00Z","v":14292,"vw":93.765324},{"c":93.7899,"h":93.99,"l":93.62,"n":115,"o":93.84,"t":"2026-10-20T18:00:00Z","v":11949,"vw":93.724004},{"c":93.6599,"h":93.8,"l":93.545,"n":143,"o":93.8,"t":"2026-10-20T18:15:00Z","v":6592,"vw":93.684817},{"c":93.49,"h":93.64,"l":93.43,"n":157,"o":93.56,"t":"2026-10-20T18:30:00Z","v":7656,"vw":93.523213},{"c":93.655,"h":93.68,"l":93.4271,"n":149,"o":93.565,"t":"2026-10-20T18:45:00Z","v":15411,"vw":93.553003},{"c":93.625,"h":93.8233,"l":93.54,"n":142,"o":93.61,"t":"2026-10-20T19:00:00Z","v":12272,"vw":93.60018},{"c":93.6315,"h":93.745,"l":93.4879,"n":84,"o":93.6075,"t":"2026-10-20T19:15:00Z","v":5166,"vw":93.595244},{"c":93.5775,"h":93.84,"l":93.43,"n":121,"o":93.58,"t":"2026-10-20T19:30:00Z","v":14110,"vw":93.678609},{"c":93.244,"h":93.61,"l":93.13,"n":365,"o":93.57,"t":"2026-10-20T19:45:00Z","v":24911,"vw":93.368923},{"c":93.21,"h":93.21,"l":93.21,"n":7,"o":93.21,"t":"2026-10-20T20:00:00Z","v":2347,"vw":93.21},{"c":94.2106,"h":95,"l":94.2106,"n":335,"o":94.61,"t":"2026-10-21T13:30:00Z","v":29364,"vw":94.634283},{"c":94.47,"h":94.85,"l":94.26,"n":124,"o":94.405,"t":"2026-10-21T13:45:00Z","v":9121,"vw":94.368304},{"c":94.18,"h":94.6175,"l":94.01,"n":204,"o":94.475,"t":"2026-10-21T14:00:00Z","v":18029,"vw":94.366847},{"c":94.465,"h":94.63,"l":94.1,"n":150,"o":94.225,"t":"2026-10-21T14:15:00Z","v":10580,"vw":94.336557},{"c":94.5425,"h":94.635,"l":94.26,"n":193,"o":94.465,"t":"2026-10-21T14:30:00Z","v":18913,"vw":94.462157},{"c":94.4,"h":94.82,"l":94.26,"n":186,"o":94.5351,"t":"2026-10-21T14:45:00Z","v":16710,"vw":94.599501},{"c":94.385,"h":94.44,"l":94.13,"n":179,"o":94.27,"t":"2026-10-21T15:00:00Z","v":10075,"vw":94.291148},{"c":94.285,"h":94.385,"l":94.13,"n":141,"o":94.28,"t":"2026-10-21T15:15:00Z","v":8157,"vw":94.256552},{"c":94.53,"h":94.73,"l":94.11,"n":154,"o":94.335,"t":"2026-10-21T15:30:00Z","v":10472,"vw":94.452192},{"c":94.4875,"h":94.565,"l":94.4,"n":100,"o":94.4,"t":"2026-10-21T15:45:00Z","v":6082,"vw":94.508326},{"c":94.65,"h":94.65,"l":94.31,"n":114,"o":94.4,"t":"2026-10-21T16:00:00Z","v":17904,"vw":94.353073},{"c":94.38,"h":94.65,"l":94.26,"n":127,"o":94.65,"t":"2026-10-21T16:15:00Z","v":7156,"vw":94.375864},{"c":94.73,"h":95,"l":94.2,"n":140,"o":94.34,"t":"2026-10-21T16:30:00Z","v":8785,"vw":94.497085},{"c":94.61,"h":94.785,"l":94.61,"n":17,"o":94.785,"t":"2026-10-21T16:45:00Z","v":4157,"vw":94.697533},{"c":94.61,"h":94.7002,"l":94.37,"n":65,"o":94.565,"t":"2026-10-21T17:00:00Z","v":2507,"vw":94.55848},{"c":94.635,"h":94.75,"l":94.46,"n":48,"o":94.61,"t":"2026-10-21T17:15:00Z","v":2621,"vw":94.618535},{"c":94.76,"h":94.92,"l":94.51,"n":304,"o":94.51,"t":"2026-10-21T17:30:00Z","v":19469,"vw":94.746682},{"c":94.88,"h":94.95,"l":94.5907,"n":383,"o":94.905,"t":"2026-10-21T17:45:00Z","v":10079,"vw":94.810678},{"c":94.96,"h":95.2,"l":94.732,"n":132,"o":94.7945,"t":"2026-10-21T18:00:00Z","v":115538,"vw":95.114888},{"c":94.6,"h":95.02,"l":94.53,"n":165,"o":94.97,"t":"2026-10-21T18:15:00Z","v":33919,"vw":94.825617},{"c":94.685,"h":94.8,"l":94.52,"n":128,"o":94.55,"t":"2026-10-21T18:30:00Z","v":9343,"vw":94.642628},{"c":94.285,"h":94.675,"l":94.285,"n":207,"o":94.675,"t":"2026-10-21T18:45:00Z","v":17569,"vw":94.483996},{"c":93.965,"h":94.17,"l":93.81,"n":191,"o":94.17,"t":"2026-10-21T19:00:00Z","v":7946,"vw":93.99489},{"c":94.455,"h":94.455,"l":93.95,"n":109,"o":93.95,"t":"2026-10-21T19:15:00Z","v":6263,"vw":94.21871},{"c":94.32,"h":94.62,"l":94.29,"n":152,"o":94.3,"t":"2026-10-21T19:30:00Z","v":9318,"vw":94.470853},{"c":94.28,"h":94.56,"l":94.18,"n":414,"o":94.42,"t":"2026-10-21T19:45:00Z","v":27160,"vw":94.387112},{"c":94.31,"h":94.31,"l":94.31,"n":9,"o":94.31,"t":"2026-10-21T20:00:00Z","v":4399,"vw":94.31},{"c":92.5516,"h":92.5516,"l":92.5516,"n":1,"o":92.5516,"t":"2026-10-22T11:15:00Z","v":350,"vw":92.5516},{"c":91.95,"h":91.95,"l":91.95,"n":8,"o":91.95,"t":"2026-10-22T13:15:00Z","v":607,"vw":91.95},{"c":92.16,"h":93.08,"l":92.11,"n":358,"o":92.23,"t":"2026-10-22T13:30:00Z","v":27649,"vw":92.407354},{"c":92.4,"h":92.53,"l":91.9201,"n":345,"o":92.19,"t":"2026-10-22T13:45:00Z","v":18453,"vw":92.205525},{"c":91.96,"h":92.515,"l":91.91,"n":308,"o":92.4,"t":"2026-10-22T14:00:00Z","v":21531,"vw":92.142739},{"c":91.42,"h":92.01,"l":91.375,"n":406,"o":91.94,"t":"2026-10-22T14:15:00Z","v":46257,"vw":91.681831},{"c":91.25,"h":91.5789,"l":90.91,"n":292,"o":91.47,"t":"2026-10-22T14:30:00Z","v":12797,"vw":91.231856},{"c":91.01,"h":91.33,"l":90.7701,"n":327,"o":91.33,"t":"2026-10-22T14:45:00Z","v":20767,"vw":91.000717},{"c":90.47,"h":91.17,"l":90.405,"n":482,"o":91.17,"t":"2026-10-22T15:00:00Z","v":23120,"vw":90.607237},{"c":90.93,"h":91.18,"l":90.47,"n":177,"o":90.47,"t":"2026-10-22T15:15:00Z","v":12269,"vw":90.952742},{"c":91.02,"h":91.1305,"l":90.73,"n":268,"o":90.75,"t":"2026-10-22T15:30:00Z","v":11073,"vw":90.982291},{"c":91.6483,"h":91.6483,"l":90.8,"n":151,"o":91.0236,"t":"2026-10-22T15:45:00Z","v":7582,"vw":91.172086},{"c":91.415,"h":91.618,"l":91.3,"n":187,"o":91.58,"t":"2026-10-22T16:00:00Z","v":7672,"vw":91.426782},{"c":91.27,"h":91.54,"l":91.12,"n":170,"o":91.48,"t":"2026-10-22T16:15:00Z","v":7072,"vw":91.354078},{"c":91.11,"h":91.43,"l":91.02,"n":223,"o":91.18,"t":"2026-10-22T16:30:00Z","v":25175,"vw":91.137155},{"c":91.15,"h":91.31,"l":90.95,"n":289,"o":91.05,"t":"2026-10-22T16:45:00Z","v":17688,"vw":91.044023},{"c":91.07,"h":91.325,"l":90.85,"n":170,"o":91.21,"t":"2026-10-22T17:00:00Z","v":6293,"vw":91.045526},{"c":90.95,"h":91.16,"l":90.84,"n":204,"o":91.02,"t":"2026-10-22T17:15:00Z","v":11384,"vw":91.01992},{"c":90.81,"h":91.045,"l":90.8,"n":170,"o":90.94,"t":"2026-10-22T17:30:00Z","v":7678,"vw":90.914915},{"c":90.8225,"h":90.9362,"l":90.6,"n":455,"o":90.87,"t":"2026-10-22T17:45:00Z","v":18922,"vw":90.744687},{"c":90.755,"h":90.83,"l":90.3655,"n":617,"o":90.83,"t":"2026-10-22T18:00:00Z","v":56928,"vw":90.600055},{"c":90.501,"h":90.9226,"l":90.501,"n":252,"o":90.77,"t":"2026-10-22T18:15:00Z","v":43034,"vw":90.656123},{"c":90.71,"h":90.78,"l":90.49,"n":166,"o":90.6157,"t":"2026-10-22T18:30:00Z","v":9665,"vw":90.680843},{"c":90.53,"h":90.83,"l":90.39,"n":211,"o":90.82,"t":"2026-10-22T18:45:00Z","v":67047,"vw":90.582899},{"c":90.7265,"h":90.745,"l":90.4,"n":315,"o":90.52,"t":"2026-10-22T19:00:00Z","v":17246,"vw":90.485959},{"c":90.8,"h":90.895,"l":90.45,"n":265,"o":90.67,"t":"2026-10-22T19:15:00Z","v":21391,"vw":90.695336},{"c":90.46,"h":90.87,"l":90.46,"n":378,"o":90.81,"t":"2026-10-22T19:30:00Z","v":24050,"vw":90.670568},{"c":90.81,"h":90.98,"l":90.4,"n":533,"o":90.465,"t":"2026-10-22T19:45:00Z","v":23994,"vw":90.726899},{"c":90.84,"h":90.84,"l":90.84,"n":10,"o":90.84,"t":"2026-10-22T20:00:00Z","v":9578,"vw":90.84},{"c":90.83,"h":90.83,"l":90.83,"n":3,"o":90.83,"t":"2026-10-22T20:45:00Z","v":112,"vw":90.83},{"c":90.79,"h":90.79,"l":90.79,"n":1,"o":90.79,"t":"2026-10-22T23:00:00Z","v":100,"vw":90.79}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.44968763623441943,"strike":105.46022479573783,"iv":0.3867393722998935,"gamma":0.01764712783578592,"theta":-0.03074452145948319,"vega":0.04472405508979779,"rho":0.006463043622270659,"breakevenPct":16.653720048432906},{"delta":0.15,"premium":0.9560439560439561,"strike":106.87912087912088,"iv":0.5120736263736263,"gamma":0.017832967032967034,"theta":-0.05402087912087912,"vega":0.05969010989010989,"rho":0.009658526904150932,"breakevenPct":18.77427561974318},{"delta":0.2,"premium":1.2822259136212626,"strike":102.84053156146179,"iv":0.47533654485049837,"gamma":0.023050830564784054,"theta":-0.060628239202657815,"vega":0.07161561461794021,"rho":0.012897302224988316,"breakevenPct":14.685270927506382},{"delta":0.25,"premium":1.4412396694214875,"strike":98.75371900826447,"iv":0.39460214876033056,"gamma":0.03137685950413223,"theta":-0.05759421487603306,"vega":0.08108892561983472,"rho":0.016205752052771555,"breakevenPct":10.359024868031664},{"delta":0.3,"premium":1.9862637362637365,"strike":97.83882783882784,"iv":0.43395860805860803,"gamma":0.03125787545787546,"theta":-0.06923846153846154,"vega":0.08896410256410257,"rho":0.019385320405530915,"breakevenPct":9.951637377565337},{"delta":0.35,"premium":2.262956989247312,"strike":95.67311827956989,"iv":0.3970584946236559,"gamma":0.03643849462365591,"theta":-0.06798236559139785,"vega":0.09460559139784946,"rho":0.02266636300794741,"breakevenPct":7.870993797573743},{"delta":0.4,"premium":2.8287500000000003,"strike":94.45,"iv":0.41375999999999996,"gamma":0.03645,"theta":-0.07407000000000001,"vega":0.098765,"rho":0.025825844013801738,"breakevenPct":7.146987553695332},{"delta":0.45,"premium":3.0687137330754353,"strike":92.7678916827853,"iv":0.3737907156673114,"gamma":0.04153056092843327,"theta":-0.06928529980657641,"vega":0.10117852998065764,"rho":0.029142221110827152,"breakevenPct":5.5585476548746895},{"delta":0.5,"premium":4.007948369565217,"strike":91.72010869565217,"iv":0.42181983695652175,"gamma":0.03694402173913043,"theta":-0.07861195652173913,"vega":0.10204402173913044,"rho":0.03209619526825948,"breakevenPct":5.438987845817143},{"delta":0.55,"premium":4.442277486910995,"strike":90.3848167539267,"iv":0.4017992146596858,"gamma":0.03852251308900524,"theta":-0.07496282722513087,"vega":0.10116178010471204,"rho":0.035330339917171306,"breakevenPct":4.446628748582097},{"delta":0.6,"premium":5.010064773293473,"strike":89.12057797708022,"iv":0.3842732436472347,"gamma":0.03843916292974589,"theta":-0.06959790732436472,"vega":0.09681295465869456,"rho":0.03849203854356518,"breakevenPct":3.679527206050982},{"delta":0.65,"premium":5.732536123567515,"strike":87.87493771798704,"iv":0.37814469357249625,"gamma":0.0367949177877429,"theta":-0.06548729446935725,"vega":0.09130722471350274,"rho":0.041560220068090924,"breakevenPct":3.103286531065706},{"delta":0.7,"premium":6.455007473841555,"strike":86.62929745889387,"iv":0.37201614349775786,"gamma":0.035150672645739914,"theta":-0.061376681614349775,"vega":0.08580149476831092,"rho":0.04462840159261666,"breakevenPct":2.5270458560804316},{"delta":0.75,"premium":7.177478824115596,"strike":85.3836571998007,"iv":0.3658875934230194,"gamma":0.03350642750373692,"theta":-0.0572660687593423,"vega":0.08029576482311908,"rho":0.04769658311714241,"breakevenPct":1.9508051810951552},{"delta":0.8,"premium":8.502841781874043,"strike":83.67127496159753,"iv":0.36888970814132105,"gamma":0.029146697388632865,"theta":-0.05124316436251919,"vega":0.07004301075268815,"rho":0.05033649311893112,"breakevenPct":1.5245255462843692},{"delta":0.85,"premium":10.096543778801845,"strike":81.75115207373271,"iv":0.3759557603686636,"gamma":0.02357834101382488,"theta":-0.04436912442396313,"vega":0.05767741935483871,"rho":0.052785785159732826,"breakevenPct":1.1649915767535588},{"delta":0.9,"premium":12.33913043478262,"strike":79.20289855072463,"iv":0.40248695652173944,"gamma":0.017320289855072446,"theta":-0.03833913043478261,"vega":0.04488550724637679,"rho":0.054734459785394686,"breakevenPct":0.8283169793008455}],"put":[{"delta":0.1,"premium":0.812173427523128,"strike":73.7173427523128,"iv":0.6287572182352155,"gamma":0.011070186538369955,"theta":-0.047128003629782325,"vega":0.04476347338755263,"rho":-0.008110125672334205,"breakevenPct":19.699119589393472},{"delta":0.15,"premium":0.7756979695431472,"strike":81.8570219966159,"iv":0.37050668358714045,"gamma":0.02428248730964467,"theta":-0.035002538071065986,"vega":0.05793071065989847,"rho":-0.01189214131448811,"breakevenPct":10.693552123501766},{"delta":0.2,"premium":1.061230964467005,"strike":83.97208121827411,"iv":0.35354390862944163,"gamma":0.03075456852791878,"theta":-0.04058629441624365,"vega":0.07049416243654823,"rho":-0.015855924247407012,"breakevenPct":8.678433468656133},{"delta":0.25,"premium":1.4652942572377787,"strike":85.60987185571904,"iv":0.3499106312292359,"gamma":0.0346562411010916,"theta":-0.0455687233032748,"vega":0.07953958234456573,"rho":-0.01986221842561634,"breakevenPct":7.3195532564365635},{"delta":0.3,"premium":1.9814309444708114,"strike":86.79639297579497,"iv":0.35888073089700995,"gamma":0.03612752728998576,"theta":-0.049982581869957285,"vega":0.08525861414333175,"rho":-0.02390870806143491,"breakevenPct":6.581163089190275},{"delta":0.35,"premium":2.497567631703844,"strike":87.98291409587091,"iv":0.36785083056478407,"gamma":0.037598813478879924,"theta":-0.05439644043663977,"vega":0.09097764594209777,"rho":-0.027955197697253478,"breakevenPct":5.842772921943986},{"delta":0.4,"premium":3.013704318936877,"strike":89.16943521594685,"iv":0.37682093023255814,"gamma":0.03907009966777408,"theta":-0.058810299003322256,"vega":0.0966966777408638,"rho":-0.03200168733307205,"breakevenPct":5.104382754697697},{"delta":0.45,"premium":3.4104609929078014,"strike":90.35460992907801,"iv":0.36930567375886525,"gamma":0.04190851063829787,"theta":-0.05963049645390071,"vega":0.10112553191489362,"rho":-0.0359842605311785,"breakevenPct":4.235985310970141},{"delta":0.5,"premium":3.738661504424779,"strike":91.50221238938053,"iv":0.3436475663716814,"gamma":0.0453004424778761,"theta":-0.05514845132743363,"vega":0.1019,"rho":-0.03992343540770545,"breakevenPct":3.333460860275637},{"delta":0.55,"premium":4.293803418803419,"strike":92.58760683760684,"iv":0.3383403846153846,"gamma":0.045635042735042736,"theta":-0.05315470085470085,"vega":0.10113611111111111,"rho":-0.04397646206901573,"breakevenPct":2.74941797686594},{"delta":0.6,"premium":5.096502590673575,"strike":93.79533678756476,"iv":0.34510077720207255,"gamma":0.04373212435233161,"theta":-0.05239766839378238,"vega":0.09877072538860103,"rho":-0.04818283782390207,"breakevenPct":2.3032997060346014},{"delta":0.65,"premium":5.912640449438204,"strike":95.01685393258427,"iv":0.34639101123595506,"gamma":0.041761235955056174,"theta":-0.04966629213483146,"vega":0.09483258426966291,"rho":-0.05240038269386661,"breakevenPct":1.856797573360441},{"delta":0.7,"premium":6.841897654584221,"strike":96.31982942430703,"iv":0.34664669509594886,"gamma":0.03911620469083156,"theta":-0.04552515991471216,"vega":0.08878912579957357,"rho":-0.056694614044546836,"breakevenPct":1.445168223677934},{"delta":0.75,"premium":9.240052356020943,"strike":98.89528795811518,"iv":0.39967643979057593,"gamma":0.031097905759162305,"theta":-0.04772303664921466,"vega":0.08136230366492146,"rho":-0.06203903437380163,"breakevenPct":1.2498781781096595},{"delta":0.8,"premium":11.098144329896908,"strike":101.08865979381443,"iv":0.4099278350515464,"gamma":0.026577113402061852,"theta":-0.04144536082474226,"vega":0.07139340206185565,"rho":-0.06703133077896987,"breakevenPct":0.8805865580818134},{"delta":0.85,"premium":13.222935779816513,"strike":103.55045871559633,"iv":0.4156559633027523,"gamma":0.021909174311926606,"theta":-0.0330045871559633,"vega":0.05965871559633028,"rho":-0.0722272834248274,"breakevenPct":0.5093920742594935},{"delta":0.9,"premium":18.063829787234052,"strike":108.65957446808513,"iv":0.46428510638297893,"gamma":0.014791489361702114,"theta":-0.025182978723404255,"vega":0.04490212765957445,"rho":-0.07952495188688523,"breakevenPct":0.21396114015744874}]},"raw":{"call":[{"delta":0.1,"premium":0.44968763623441943,"strike":105.46022479573783,"iv":0.3867393722998935,"gamma":0.01764712783578592,"theta":-0.03074452145948319,"vega":0.04472405508979779,"rho":0.006463043622270659,"breakevenPct":16.653720048432906},{"delta":0.15,"premium":0.9560439560439561,"strike":106.87912087912088,"iv":0.5120736263736263,"gamma":0.017832967032967034,"theta":-0.05402087912087912,"vega":0.05969010989010989,"rho":0.009658526904150932,"breakevenPct":18.77427561974318},{"delta":0.2,"premium":1.2822259136212626,"strike":102.84053156146179,"iv":0.47533654485049837,"gamma":0.023050830564784054,"theta":-0.060628239202657815,"vega":0.07161561461794021,"rho":0.012897302224988316,"breakevenPct":14.685270927506382},{"delta":0.25,"premium":1.4412396694214875,"strike":98.75371900826447,"iv":0.39460214876033056,"gamma":0.03137685950413223,"theta":-0.05759421487603306,"vega":0.08108892561983472,"rho":0.016205752052771555,"breakevenPct":10.359024868031664},{"delta":0.3,"premium":1.9862637362637365,"strike":97.83882783882784,"iv":0.43395860805860803,"gamma":0.03125787545787546,"theta":-0.06923846153846154,"vega":0.08896410256410257,"rho":0.019385320405530915,"breakevenPct":9.951637377565337},{"delta":0.35,"premium":2.262956989247312,"strike":95.67311827956989,"iv":0.3970584946236559,"gamma":0.03643849462365591,"theta":-0.06798236559139785,"vega":0.09460559139784946,"rho":0.02266636300794741,"breakevenPct":7.870993797573743},{"delta":0.4,"premium":2.8287500000000003,"strike":94.45,"iv":0.41375999999999996,"gamma":0.03645,"theta":-0.07407000000000001,"vega":0.098765,"rho":0.025825844013801738,"breakevenPct":7.146987553695332},{"delta":0.45,"premium":3.0687137330754353,"strike":92.7678916827853,"iv":0.3737907156673114,"gamma":0.04153056092843327,"theta":-0.06928529980657641,"vega":0.10117852998065764,"rho":0.029142221110827152,"breakevenPct":5.5585476548746895},{"delta":0.5,"premium":4.007948369565217,"strike":91.72010869565217,"iv":0.42181983695652175,"gamma":0.03694402173913043,"theta":-0.07861195652173913,"vega":0.10204402173913044,"rho":0.03209619526825948,"breakevenPct":5.438987845817143},{"delta":0.55,"premium":4.442277486910995,"strike":90.3848167539267,"iv":0.4017992146596858,"gamma":0.03852251308900524,"theta":-0.07496282722513087,"vega":0.10116178010471204,"rho":0.035330339917171306,"breakevenPct":4.446628748582097},{"delta":0.6,"premium":5.010064773293473,"strike":89.12057797708022,"iv":0.3842732436472347,"gamma":0.03843916292974589,"theta":-0.06959790732436472,"vega":0.09681295465869456,"rho":0.03849203854356518,"breakevenPct":3.679527206050982},{"delta":0.65,"premium":5.732536123567515,"strike":87.87493771798704,"iv":0.37814469357249625,"gamma":0.0367949177877429,"theta":-0.06548729446935725,"vega":0.09130722471350274,"rho":0.041560220068090924,"breakevenPct":3.103286531065706},{"delta":0.7,"premium":6.455007473841555,"strike":86.62929745889387,"iv":0.37201614349775786,"gamma":0.035150672645739914,"theta":-0.061376681614349775,"vega":0.08580149476831092,"rho":0.04462840159261666,"breakevenPct":2.5270458560804316},{"delta":0.75,"premium":7.177478824115596,"strike":85.3836571998007,"iv":0.3658875934230194,"gamma":0.03350642750373692,"theta":-0.0572660687593423,"vega":0.08029576482311908,"rho":0.04769658311714241,"breakevenPct":1.9508051810951552},{"delta":0.8,"premium":8.502841781874043,"strike":83.67127496159753,"iv":0.36888970814132105,"gamma":0.029146697388632865,"theta":-0.05124316436251919,"vega":0.07004301075268815,"rho":0.05033649311893112,"breakevenPct":1.5245255462843692},{"delta":0.85,"premium":10.096543778801845,"strike":81.75115207373271,"iv":0.3759557603686636,"gamma":0.02357834101382488,"theta":-0.04436912442396313,"vega":0.05767741935483871,"rho":0.052785785159732826,"breakevenPct":1.1649915767535588},{"delta":0.9,"premium":12.33913043478262,"strike":79.20289855072463,"iv":0.40248695652173944,"gamma":0.017320289855072446,"theta":-0.03833913043478261,"vega":0.04488550724637679,"rho":0.054734459785394686,"breakevenPct":0.8283169793008455}],"put":[{"delta":0.1,"premium":0.812173427523128,"strike":73.7173427523128,"iv":0.6287572182352155,"gamma":0.011070186538369955,"theta":-0.047128003629782325,"vega":0.04476347338755263,"rho":-0.008110125672334205,"breakevenPct":19.699119589393472},{"delta":0.15,"premium":0.7756979695431472,"strike":81.8570219966159,"iv":0.37050668358714045,"gamma":0.02428248730964467,"theta":-0.035002538071065986,"vega":0.05793071065989847,"rho":-0.01189214131448811,"breakevenPct":10.693552123501766},{"delta":0.2,"premium":1.061230964467005,"strike":83.97208121827411,"iv":0.35354390862944163,"gamma":0.03075456852791878,"theta":-0.04058629441624365,"vega":0.07049416243654823,"rho":-0.015855924247407012,"breakevenPct":8.678433468656133},{"delta":0.25,"premium":1.4652942572377787,"strike":85.60987185571904,"iv":0.3499106312292359,"gamma":0.0346562411010916,"theta":-0.0455687233032748,"vega":0.07953958234456573,"rho":-0.01986221842561634,"breakevenPct":7.3195532564365635},{"delta":0.3,"premium":1.9814309444708114,"strike":86.79639297579497,"iv":0.35888073089700995,"gamma":0.03612752728998576,"theta":-0.049982581869957285,"vega":0.08525861414333175,"rho":-0.02390870806143491,"breakevenPct":6.581163089190275},{"delta":0.35,"premium":2.497567631703844,"strike":87.98291409587091,"iv":0.36785083056478407,"gamma":0.037598813478879924,"theta":-0.05439644043663977,"vega":0.09097764594209777,"rho":-0.027955197697253478,"breakevenPct":5.842772921943986},{"delta":0.4,"premium":3.013704318936877,"strike":89.16943521594685,"iv":0.37682093023255814,"gamma":0.03907009966777408,"theta":-0.058810299003322256,"vega":0.0966966777408638,"rho":-0.03200168733307205,"breakevenPct":5.104382754697697},{"delta":0.45,"premium":3.4104609929078014,"strike":90.35460992907801,"iv":0.36930567375886525,"gamma":0.04190851063829787,"theta":-0.05963049645390071,"vega":0.10112553191489362,"rho":-0.0359842605311785,"breakevenPct":4.235985310970141},{"delta":0.5,"premium":3.738661504424779,"strike":91.50221238938053,"iv":0.3436475663716814,"gamma":0.0453004424778761,"theta":-0.05514845132743363,"vega":0.1019,"rho":-0.03992343540770545,"breakevenPct":3.333460860275637},{"delta":0.55,"premium":4.293803418803419,"strike":92.58760683760684,"iv":0.3383403846153846,"gamma":0.045635042735042736,"theta":-0.05315470085470085,"vega":0.10113611111111111,"rho":-0.04397646206901573,"breakevenPct":2.74941797686594},{"delta":0.6,"premium":5.096502590673575,"strike":93.79533678756476,"iv":0.34510077720207255,"gamma":0.04373212435233161,"theta":-0.05239766839378238,"vega":0.09877072538860103,"rho":-0.04818283782390207,"breakevenPct":2.3032997060346014},{"delta":0.65,"premium":5.912640449438204,"strike":95.01685393258427,"iv":0.34639101123595506,"gamma":0.041761235955056174,"theta":-0.04966629213483146,"vega":0.09483258426966291,"rho":-0.05240038269386661,"breakevenPct":1.856797573360441},{"delta":0.7,"premium":6.841897654584221,"strike":96.31982942430703,"iv":0.34664669509594886,"gamma":0.03911620469083156,"theta":-0.04552515991471216,"vega":0.08878912579957357,"rho":-0.056694614044546836,"breakevenPct":1.445168223677934},{"delta":0.75,"premium":9.240052356020943,"strike":98.89528795811518,"iv":0.39967643979057593,"gamma":0.031097905759162305,"theta":-0.04772303664921466,"vega":0.08136230366492146,"rho":-0.06203903437380163,"breakevenPct":1.2498781781096595},{"delta":0.8,"premium":11.098144329896908,"strike":101.08865979381443,"iv":0.4099278350515464,"gamma":0.026577113402061852,"theta":-0.04144536082474226,"vega":0.07139340206185565,"rho":-0.06703133077896987,"breakevenPct":0.8805865580818134},{"delta":0.85,"premium":13.222935779816513,"strike":103.55045871559633,"iv":0.4156559633027523,"gamma":0.021909174311926606,"theta":-0.0330045871559633,"vega":0.05965871559633028,"rho":-0.0722272834248274,"breakevenPct":0.5093920742594935},{"delta":0.9,"premium":18.063829787234052,"strike":108.65957446808513,"iv":0.46428510638297893,"gamma":0.014791489361702114,"theta":-0.025182978723404255,"vega":0.04490212765957445,"rho":-0.07952495188688523,"breakevenPct":0.21396114015744874}]}},"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"}}