{"symbol":"PFGC","url":"https://intraalpha.com/companies/PFGC","capturedAt":"2026-10-22T23:53:56.158Z","state":"ready","quote":{"symbol":"PFGC","last_price":97.89,"prev_close":96.94,"regular_close":97.89,"change":0.95,"change_pct":0.98,"regular_change":0.95,"regular_change_pct":0.98,"extended_change":0,"extended_change_pct":0,"bid":90,"ask":98.64,"bid_size":100,"ask_size":100,"volume":795758,"vwap":97.795288,"open":96.8,"high":98.29,"low":96.635,"close":97.89,"trade_count":17237,"last_trade_at":"2026-10-22T23:00:00.002556156Z","last_quote_at":"2026-10-22T20:00:02.97150159Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:53:51.666303997-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PFGC","fetched_at":"2026-10-22T23:53:55.727056+00:00","name":"Performance Food Group Co","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FOOD DISTRIBUTION","country":"USA","description":"Performance Food Group Company, markets and distributes food and food-related products in the United States. The company is headquartered in Richmond, Virginia.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":15226605000,"ebitda":1701400000,"pe_ratio":42.33,"peg_ratio":0.758,"book_value":31.39,"dividend_per_share":null,"dividend_yield":null,"eps":2.29,"revenue_ttm":64339501000,"gross_profit_ttm":8090600000,"profit_margin":0.0056,"operating_margin_ttm":0.0223,"return_on_assets_ttm":0.0302,"return_on_equity_ttm":0.0767,"quarterly_earnings_growth":0.227,"quarterly_revenue_growth":0.073,"analyst_target_price":125.33,"analyst_number":1,"beta":0.874,"fifty_two_week_high":117.47,"fifty_two_week_low":80.82,"fifty_day_ma":96.93,"two_hundred_day_ma":97.13,"shares_outstanding":157072000,"forward_pe":16.61,"price_to_sales":0.237,"price_to_book":2.911,"ev_to_revenue":0.324,"ev_to_ebitda":12.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:55.727056+00:00"},"optionObservedAt":"2026-10-22T19:59:41.817Z","bars":[{"c":96.705,"h":96.715,"l":96.2,"n":82,"o":96.2,"t":"2026-10-15T13:30:00Z","v":6431,"vw":96.329807},{"c":96.73,"h":96.75,"l":96.72,"n":26,"o":96.75,"t":"2026-10-15T13:35:00Z","v":592,"vw":96.732786},{"c":96.37,"h":97.01,"l":96.37,"n":77,"o":96.89,"t":"2026-10-15T13:40:00Z","v":1988,"vw":96.591042},{"c":96.61,"h":96.65,"l":96.28,"n":177,"o":96.28,"t":"2026-10-15T13:45:00Z","v":23089,"vw":96.321112},{"c":97.04,"h":97.145,"l":96.61,"n":150,"o":96.69,"t":"2026-10-15T13:50:00Z","v":7399,"vw":96.716624},{"c":97.075,"h":97.5,"l":97.075,"n":154,"o":97.13,"t":"2026-10-15T13:55:00Z","v":7363,"vw":97.272054},{"c":96.87,"h":97.24,"l":96.865,"n":162,"o":97.06,"t":"2026-10-15T14:00:00Z","v":4926,"vw":96.993812},{"c":97.09,"h":97.24,"l":96.915,"n":201,"o":96.915,"t":"2026-10-15T14:05:00Z","v":7874,"vw":97.007646},{"c":97.22,"h":97.37,"l":96.84,"n":301,"o":97.15,"t":"2026-10-15T14:10:00Z","v":14021,"vw":97.185767},{"c":97.385,"h":97.47,"l":97.22,"n":222,"o":97.22,"t":"2026-10-15T14:15:00Z","v":9104,"vw":97.346439},{"c":97.37,"h":97.48,"l":97.28,"n":190,"o":97.28,"t":"2026-10-15T14:20:00Z","v":16905,"vw":97.366994},{"c":97.34,"h":97.48,"l":97.31,"n":282,"o":97.33,"t":"2026-10-15T14:25:00Z","v":11581,"vw":97.364882},{"c":97.61,"h":97.815,"l":97.355,"n":344,"o":97.355,"t":"2026-10-15T14:30:00Z","v":9143,"vw":97.581706},{"c":97.635,"h":97.805,"l":97.49,"n":189,"o":97.49,"t":"2026-10-15T14:35:00Z","v":4117,"vw":97.683108},{"c":97.42,"h":97.655,"l":97.4,"n":252,"o":97.635,"t":"2026-10-15T14:40:00Z","v":6139,"vw":97.535943},{"c":97.54,"h":97.54,"l":97.33,"n":256,"o":97.37,"t":"2026-10-15T14:45:00Z","v":12788,"vw":97.355522},{"c":97.41,"h":97.54,"l":97.365,"n":296,"o":97.54,"t":"2026-10-15T14:50:00Z","v":19464,"vw":97.473681},{"c":97.4,"h":97.46,"l":97.31,"n":226,"o":97.41,"t":"2026-10-15T14:55:00Z","v":7831,"vw":97.367663},{"c":97.1,"h":97.395,"l":97.1,"n":152,"o":97.38,"t":"2026-10-15T15:00:00Z","v":4162,"vw":97.21143},{"c":97.31,"h":97.31,"l":97.09,"n":225,"o":97.095,"t":"2026-10-15T15:05:00Z","v":11968,"vw":97.15694},{"c":97.35,"h":97.39,"l":97.25,"n":255,"o":97.25,"t":"2026-10-15T15:10:00Z","v":9206,"vw":97.332829},{"c":97.41,"h":97.49,"l":97.3,"n":280,"o":97.3,"t":"2026-10-15T15:15:00Z","v":15775,"vw":97.414773},{"c":97.425,"h":97.5,"l":97.4,"n":227,"o":97.45,"t":"2026-10-15T15:20:00Z","v":8586,"vw":97.454804},{"c":97.515,"h":97.56,"l":97.42,"n":221,"o":97.42,"t":"2026-10-15T15:25:00Z","v":9889,"vw":97.473632},{"c":97.459307,"h":97.6,"l":97.4,"n":269,"o":97.5,"t":"2026-10-15T15:30:00Z","v":9358,"vw":97.492212},{"c":97.435,"h":97.49,"l":97.435,"n":42,"o":97.44,"t":"2026-10-15T15:35:00Z","v":1110,"vw":97.45},{"c":97.63,"h":97.63,"l":97.48,"n":166,"o":97.48,"t":"2026-10-15T15:40:00Z","v":2974,"vw":97.542261},{"c":97.505,"h":97.64,"l":97.49,"n":249,"o":97.61331,"t":"2026-10-15T15:45:00Z","v":7407,"vw":97.560381},{"c":97.44,"h":97.53,"l":97.345,"n":291,"o":97.5,"t":"2026-10-15T15:50:00Z","v":8644,"vw":97.435171},{"c":97.22,"h":97.435,"l":97.195,"n":225,"o":97.435,"t":"2026-10-15T15:55:00Z","v":7064,"vw":97.30354},{"c":97.23,"h":97.23,"l":97.16,"n":120,"o":97.195,"t":"2026-10-15T16:00:00Z","v":2120,"vw":97.203571},{"c":97.22,"h":97.34,"l":97.15,"n":168,"o":97.26,"t":"2026-10-15T16:05:00Z","v":4581,"vw":97.241025},{"c":96.995,"h":97.19,"l":96.98,"n":168,"o":97.11,"t":"2026-10-15T16:10:00Z","v":8472,"vw":97.092921},{"c":96.9675,"h":97.1,"l":96.95,"n":211,"o":96.985,"t":"2026-10-15T16:15:00Z","v":7036,"vw":97.008105},{"c":96.865,"h":96.895,"l":96.83,"n":111,"o":96.895,"t":"2026-10-15T16:20:00Z","v":3017,"vw":96.877483},{"c":96.95,"h":97.01,"l":96.865,"n":232,"o":96.865,"t":"2026-10-15T16:25:00Z","v":15230,"vw":96.965042},{"c":96.99,"h":97.01,"l":96.88,"n":132,"o":96.95,"t":"2026-10-15T16:30:00Z","v":9079,"vw":96.950911},{"c":97.01,"h":97.03,"l":96.95,"n":167,"o":96.96,"t":"2026-10-15T16:35:00Z","v":7101,"vw":96.982375},{"c":97.01,"h":97.015,"l":96.935,"n":213,"o":97.015,"t":"2026-10-15T16:40:00Z","v":9337,"vw":96.967573},{"c":96.885,"h":97,"l":96.85,"n":190,"o":96.985,"t":"2026-10-15T16:45:00Z","v":9985,"vw":96.935781},{"c":96.76,"h":96.89,"l":96.72,"n":161,"o":96.89,"t":"2026-10-15T16:50:00Z","v":5239,"vw":96.80095},{"c":96.92,"h":96.92,"l":96.74,"n":151,"o":96.76,"t":"2026-10-15T16:55:00Z","v":5802,"vw":96.823542},{"c":96.83,"h":96.92,"l":96.83,"n":147,"o":96.885,"t":"2026-10-15T17:00:00Z","v":7404,"vw":96.865468},{"c":96.9,"h":96.97,"l":96.87,"n":169,"o":96.87,"t":"2026-10-15T17:05:00Z","v":7109,"vw":96.906417},{"c":96.85,"h":96.88,"l":96.82,"n":102,"o":96.88,"t":"2026-10-15T17:10:00Z","v":2430,"vw":96.85},{"c":96.81,"h":96.86,"l":96.76,"n":142,"o":96.825,"t":"2026-10-15T17:15:00Z","v":6568,"vw":96.811356},{"c":96.805,"h":96.86,"l":96.8,"n":151,"o":96.825,"t":"2026-10-15T17:20:00Z","v":6744,"vw":96.834163},{"c":96.63,"h":96.79,"l":96.63,"n":168,"o":96.79,"t":"2026-10-15T17:25:00Z","v":7394,"vw":96.722979},{"c":96.71,"h":96.72,"l":96.61,"n":203,"o":96.635,"t":"2026-10-15T17:30:00Z","v":12115,"vw":96.661799},{"c":96.85,"h":96.9825,"l":96.71,"n":252,"o":96.71,"t":"2026-10-15T17:35:00Z","v":11830,"vw":96.806634},{"c":96.925,"h":96.96,"l":96.81,"n":194,"o":96.87,"t":"2026-10-15T17:40:00Z","v":6611,"vw":96.866635},{"c":97,"h":97.17,"l":96.925,"n":283,"o":96.925,"t":"2026-10-15T17:45:00Z","v":13160,"vw":97.068129},{"c":97.13,"h":97.17,"l":96.99,"n":144,"o":97.01,"t":"2026-10-15T17:50:00Z","v":5245,"vw":97.059394},{"c":97.185,"h":97.35,"l":97.14,"n":270,"o":97.14,"t":"2026-10-15T17:55:00Z","v":30222,"vw":97.178853},{"c":96.945,"h":97.14,"l":96.945,"n":222,"o":97.14,"t":"2026-10-15T18:00:00Z","v":13054,"vw":97.078219},{"c":96.955,"h":97.065,"l":96.86,"n":292,"o":96.95,"t":"2026-10-15T18:05:00Z","v":13419,"vw":96.988257},{"c":96.91,"h":96.96,"l":96.84,"n":311,"o":96.955,"t":"2026-10-15T18:10:00Z","v":15781,"vw":96.912656},{"c":96.92,"h":96.96,"l":96.85,"n":244,"o":96.925,"t":"2026-10-15T18:15:00Z","v":8856,"vw":96.918778},{"c":96.895,"h":96.905,"l":96.86,"n":125,"o":96.9,"t":"2026-10-15T18:20:00Z","v":5357,"vw":96.901719},{"c":96.96,"h":97.02,"l":96.895,"n":398,"o":96.895,"t":"2026-10-15T18:25:00Z","v":20381,"vw":96.930586},{"c":96.935,"h":97.01,"l":96.91,"n":283,"o":96.96,"t":"2026-10-15T18:30:00Z","v":9042,"vw":96.949349},{"c":96.905,"h":96.935,"l":96.88,"n":228,"o":96.935,"t":"2026-10-15T18:35:00Z","v":9027,"vw":96.900098},{"c":96.77,"h":96.93,"l":96.77,"n":207,"o":96.93,"t":"2026-10-15T18:40:00Z","v":6666,"vw":96.881807},{"c":97.02,"h":97.12,"l":96.81,"n":442,"o":96.81,"t":"2026-10-15T18:45:00Z","v":26201,"vw":96.916081},{"c":96.91,"h":97.03,"l":96.91,"n":173,"o":97.0175,"t":"2026-10-15T18:50:00Z","v":7669,"vw":96.968533},{"c":96.88,"h":96.9,"l":96.83,"n":464,"o":96.89,"t":"2026-10-15T18:55:00Z","v":30103,"vw":96.847278},{"c":96.96,"h":96.99,"l":96.84,"n":205,"o":96.88,"t":"2026-10-15T19:00:00Z","v":7294,"vw":96.925225},{"c":96.92,"h":97.02,"l":96.91,"n":393,"o":96.97,"t":"2026-10-15T19:05:00Z","v":37324,"vw":96.982743},{"c":96.8575,"h":97.02,"l":96.85,"n":254,"o":96.95,"t":"2026-10-15T19:10:00Z","v":12247,"vw":96.976854},{"c":96.875,"h":96.97,"l":96.855,"n":191,"o":96.855,"t":"2026-10-15T19:15:00Z","v":8331,"vw":96.909216},{"c":96.87,"h":96.96,"l":96.82,"n":321,"o":96.885,"t":"2026-10-15T19:20:00Z","v":12076,"vw":96.896211},{"c":96.84,"h":96.945,"l":96.82,"n":267,"o":96.87,"t":"2026-10-15T19:25:00Z","v":10005,"vw":96.873809},{"c":96.77,"h":96.9,"l":96.71,"n":436,"o":96.78,"t":"2026-10-15T19:30:00Z","v":18497,"vw":96.793964},{"c":97.14,"h":97.15,"l":96.75,"n":612,"o":96.75,"t":"2026-10-15T19:35:00Z","v":56622,"vw":96.988904},{"c":97.17,"h":97.345,"l":97.07,"n":756,"o":97.135,"t":"2026-10-15T19:40:00Z","v":53253,"vw":97.211},{"c":97.145,"h":97.23,"l":97.1,"n":732,"o":97.15,"t":"2026-10-15T19:45:00Z","v":37354,"vw":97.165181},{"c":97.165,"h":97.205,"l":96.97,"n":902,"o":97.145,"t":"2026-10-15T19:50:00Z","v":47648,"vw":97.137372},{"c":97.31,"h":97.37,"l":97.045,"n":2493,"o":97.14,"t":"2026-10-15T19:55:00Z","v":140470,"vw":97.234064},{"c":97.31,"h":97.31,"l":97.31,"n":53,"o":97.31,"t":"2026-10-15T20:00:00Z","v":173318,"vw":97.31},{"c":97.31,"h":97.31,"l":97.31,"n":1,"o":97.31,"t":"2026-10-15T21:10:00Z","v":430,"vw":97.31},{"c":98.11,"h":98.67,"l":97.76,"n":73,"o":97.97,"t":"2026-10-16T13:30:00Z","v":16032,"vw":98.053521},{"c":98.045,"h":98.18,"l":98.045,"n":26,"o":98.18,"t":"2026-10-16T13:35:00Z","v":382,"vw":98.1125},{"c":98.13,"h":98.2,"l":97.885,"n":136,"o":98.16,"t":"2026-10-16T13:40:00Z","v":2763,"vw":98.052671},{"c":98.335,"h":98.435,"l":98.055,"n":149,"o":98.15,"t":"2026-10-16T13:45:00Z","v":3936,"vw":98.195496},{"c":98.41,"h":98.46,"l":98.35,"n":57,"o":98.46,"t":"2026-10-16T13:50:00Z","v":1555,"vw":98.371839},{"c":98.545,"h":98.725,"l":98.37,"n":105,"o":98.39,"t":"2026-10-16T13:55:00Z","v":6497,"vw":98.494911},{"c":98.49,"h":98.685,"l":98.42,"n":162,"o":98.43,"t":"2026-10-16T14:00:00Z","v":3823,"vw":98.496991},{"c":98.35,"h":98.45,"l":98.28,"n":185,"o":98.44,"t":"2026-10-16T14:05:00Z","v":32185,"vw":98.314822},{"c":98.18,"h":98.37,"l":97.95,"n":170,"o":98.345,"t":"2026-10-16T14:10:00Z","v":31939,"vw":98.352254},{"c":98.05,"h":98.055,"l":97.96,"n":132,"o":98.055,"t":"2026-10-16T14:15:00Z","v":4753,"vw":98.034705},{"c":98.185,"h":98.27,"l":98.02,"n":179,"o":98.02,"t":"2026-10-16T14:20:00Z","v":6949,"vw":98.143294},{"c":98.205,"h":98.37,"l":98.19,"n":197,"o":98.33,"t":"2026-10-16T14:25:00Z","v":12365,"vw":98.256622},{"c":98.16,"h":98.28,"l":98.1,"n":357,"o":98.205,"t":"2026-10-16T14:30:00Z","v":27383,"vw":98.21053},{"c":98.15,"h":98.21,"l":98.045,"n":247,"o":98.08,"t":"2026-10-16T14:35:00Z","v":10124,"vw":98.152727},{"c":97.83,"h":98.14,"l":97.83,"n":156,"o":98.14,"t":"2026-10-16T14:40:00Z","v":4422,"vw":97.974399},{"c":97.5,"h":97.83,"l":97.5,"n":249,"o":97.75,"t":"2026-10-16T14:45:00Z","v":27594,"vw":97.544265},{"c":97.91,"h":98,"l":97.62,"n":204,"o":97.62,"t":"2026-10-16T14:50:00Z","v":6122,"vw":97.788562},{"c":97.95,"h":97.95,"l":97.81,"n":153,"o":97.91,"t":"2026-10-16T14:55:00Z","v":4350,"vw":97.882482},{"c":98.11,"h":98.11,"l":97.95,"n":129,"o":98.01,"t":"2026-10-16T15:00:00Z","v":3145,"vw":98.022418},{"c":97.99,"h":98.035,"l":97.89,"n":218,"o":98.03,"t":"2026-10-16T15:05:00Z","v":13579,"vw":97.921525},{"c":98.1225,"h":98.185,"l":97.99,"n":176,"o":97.99,"t":"2026-10-16T15:10:00Z","v":4909,"vw":98.075081},{"c":98.215,"h":98.215,"l":98.09,"n":239,"o":98.13,"t":"2026-10-16T15:15:00Z","v":9021,"vw":98.15622},{"c":98.195,"h":98.2899,"l":98.11,"n":165,"o":98.215,"t":"2026-10-16T15:20:00Z","v":4452,"vw":98.20762},{"c":97.97,"h":98.19,"l":97.97,"n":225,"o":98.19,"t":"2026-10-16T15:25:00Z","v":7041,"vw":98.095397},{"c":97.985,"h":98.01,"l":97.985,"n":71,"o":98.01,"t":"2026-10-16T15:30:00Z","v":1842,"vw":97.987146},{"c":97.52,"h":98.04,"l":97.52,"n":243,"o":98.04,"t":"2026-10-16T15:35:00Z","v":11488,"vw":97.932264},{"c":97.29,"h":97.48,"l":97.29,"n":190,"o":97.47,"t":"2026-10-16T15:40:00Z","v":6378,"vw":97.420763},{"c":97.235,"h":97.34,"l":97.21,"n":110,"o":97.215,"t":"2026-10-16T15:45:00Z","v":2416,"vw":97.247184},{"c":97.32,"h":97.32,"l":97.17,"n":102,"o":97.315,"t":"2026-10-16T15:50:00Z","v":3573,"vw":97.239423},{"c":97.23,"h":97.27,"l":97.18,"n":231,"o":97.245,"t":"2026-10-16T15:55:00Z","v":8981,"vw":97.235054},{"c":97.32,"h":97.36,"l":97.21,"n":395,"o":97.29,"t":"2026-10-16T16:00:00Z","v":19061,"vw":97.286061},{"c":97.285,"h":97.37,"l":97.28,"n":285,"o":97.32,"t":"2026-10-16T16:05:00Z","v":16266,"vw":97.290973},{"c":96.96,"h":97.29,"l":96.785,"n":496,"o":97.285,"t":"2026-10-16T16:10:00Z","v":26085,"vw":97.125394},{"c":97.04,"h":97.05,"l":96.8,"n":294,"o":96.98,"t":"2026-10-16T16:15:00Z","v":15274,"vw":96.978768},{"c":97,"h":97.145,"l":96.98,"n":200,"o":97.1,"t":"2026-10-16T16:20:00Z","v":6337,"vw":97.044182},{"c":97.03,"h":97.0903,"l":96.955,"n":131,"o":97.055,"t":"2026-10-16T16:25:00Z","v":3411,"vw":97.027598},{"c":96.9725,"h":97.06,"l":96.94,"n":215,"o":96.97,"t":"2026-10-16T16:30:00Z","v":7535,"vw":96.992635},{"c":96.82,"h":97.01,"l":96.77,"n":274,"o":96.98,"t":"2026-10-16T16:35:00Z","v":12416,"vw":96.949221},{"c":96.775,"h":96.94,"l":96.755,"n":121,"o":96.755,"t":"2026-10-16T16:40:00Z","v":3682,"vw":96.875323},{"c":96.86,"h":96.87,"l":96.74,"n":182,"o":96.745,"t":"2026-10-16T16:45:00Z","v":4346,"vw":96.820588},{"c":96.82,"h":96.85,"l":96.72,"n":99,"o":96.85,"t":"2026-10-16T16:50:00Z","v":3075,"vw":96.790033},{"c":96.66,"h":96.805,"l":96.66,"n":116,"o":96.72,"t":"2026-10-16T16:55:00Z","v":3233,"vw":96.730568},{"c":96.61,"h":96.665,"l":96.57,"n":167,"o":96.61,"t":"2026-10-16T17:00:00Z","v":5407,"vw":96.630698},{"c":96.68,"h":96.69,"l":96.61,"n":122,"o":96.64,"t":"2026-10-16T17:05:00Z","v":3350,"vw":96.652369},{"c":96.755,"h":96.77,"l":96.56,"n":182,"o":96.63,"t":"2026-10-16T17:10:00Z","v":19700,"vw":96.73541},{"c":96.78,"h":96.84,"l":96.72,"n":124,"o":96.81,"t":"2026-10-16T17:15:00Z","v":3585,"vw":96.780437},{"c":97.085,"h":97.14,"l":96.63,"n":587,"o":96.78,"t":"2026-10-16T17:20:00Z","v":83232,"vw":96.855406},{"c":97.075,"h":97.1,"l":97.04,"n":125,"o":97.04,"t":"2026-10-16T17:25:00Z","v":2504,"vw":97.08096},{"c":97.015,"h":97.16,"l":96.99,"n":269,"o":97.105,"t":"2026-10-16T17:30:00Z","v":11615,"vw":97.086278},{"c":97.075,"h":97.13,"l":97.04,"n":144,"o":97.04,"t":"2026-10-16T17:35:00Z","v":4734,"vw":97.0976},{"c":97.23,"h":97.335,"l":97.07,"n":456,"o":97.085,"t":"2026-10-16T17:40:00Z","v":79647,"vw":97.231935},{"c":97.3,"h":97.34,"l":97.19,"n":316,"o":97.215,"t":"2026-10-16T17:45:00Z","v":28473,"vw":97.280121},{"c":97.165,"h":97.3825,"l":97.06,"n":439,"o":97.3,"t":"2026-10-16T17:50:00Z","v":32799,"vw":97.250525},{"c":97.14,"h":97.23,"l":97.0325,"n":306,"o":97.165,"t":"2026-10-16T17:55:00Z","v":18902,"vw":97.149821},{"c":97.025,"h":97.16,"l":96.985,"n":237,"o":97.095,"t":"2026-10-16T18:00:00Z","v":7522,"vw":97.086283},{"c":96.94,"h":97.115,"l":96.795,"n":296,"o":97.02,"t":"2026-10-16T18:05:00Z","v":14052,"vw":96.9591},{"c":96.93,"h":97.065,"l":96.925,"n":195,"o":96.95,"t":"2026-10-16T18:10:00Z","v":11097,"vw":96.973109},{"c":97.03,"h":97.11,"l":96.925,"n":176,"o":96.93,"t":"2026-10-16T18:15:00Z","v":6510,"vw":97.011683},{"c":97.1,"h":97.1,"l":96.91,"n":168,"o":96.98,"t":"2026-10-16T18:20:00Z","v":7273,"vw":97.011699},{"c":96.925,"h":97.115,"l":96.9,"n":211,"o":97.1,"t":"2026-10-16T18:25:00Z","v":7391,"vw":97.028808},{"c":97.02,"h":97.075,"l":96.93,"n":224,"o":96.93,"t":"2026-10-16T18:30:00Z","v":8760,"vw":97.005198},{"c":96.995,"h":97.03,"l":96.905,"n":195,"o":96.995,"t":"2026-10-16T18:35:00Z","v":6538,"vw":96.956903},{"c":97.17,"h":97.185,"l":97.02,"n":270,"o":97.03,"t":"2026-10-16T18:40:00Z","v":12092,"vw":97.131352},{"c":97.21,"h":97.28,"l":97.16,"n":171,"o":97.16,"t":"2026-10-16T18:45:00Z","v":5840,"vw":97.218967},{"c":97.115,"h":97.17,"l":97.05,"n":212,"o":97.09,"t":"2026-10-16T18:50:00Z","v":6072,"vw":97.13642},{"c":97.19,"h":97.19,"l":97.14,"n":191,"o":97.14,"t":"2026-10-16T18:55:00Z","v":5335,"vw":97.163767},{"c":97.185,"h":97.255,"l":97.185,"n":213,"o":97.2,"t":"2026-10-16T19:00:00Z","v":7042,"vw":97.226882},{"c":97.24,"h":97.305,"l":97.16,"n":265,"o":97.19,"t":"2026-10-16T19:05:00Z","v":8888,"vw":97.253721},{"c":97.23,"h":97.35,"l":97.2,"n":281,"o":97.235,"t":"2026-10-16T19:10:00Z","v":8306,"vw":97.292709},{"c":97.315,"h":97.38,"l":97.255,"n":306,"o":97.255,"t":"2026-10-16T19:15:00Z","v":12022,"vw":97.30176},{"c":97.36,"h":97.4,"l":97.31,"n":360,"o":97.315,"t":"2026-10-16T19:20:00Z","v":9700,"vw":97.355036},{"c":97.37,"h":97.38,"l":97.27,"n":436,"o":97.33,"t":"2026-10-16T19:25:00Z","v":30602,"vw":97.361516},{"c":97.45,"h":97.47,"l":97.305,"n":448,"o":97.4,"t":"2026-10-16T19:30:00Z","v":14271,"vw":97.399047},{"c":97.64,"h":97.655,"l":97.47,"n":435,"o":97.47,"t":"2026-10-16T19:35:00Z","v":15905,"vw":97.545409},{"c":97.6,"h":97.67,"l":97.53,"n":469,"o":97.61,"t":"2026-10-16T19:40:00Z","v":17212,"vw":97.595461},{"c":97.795,"h":97.81,"l":97.605,"n":816,"o":97.605,"t":"2026-10-16T19:45:00Z","v":43372,"vw":97.695026},{"c":97.69,"h":97.98,"l":97.65,"n":977,"o":97.84,"t":"2026-10-16T19:50:00Z","v":45481,"vw":97.867959},{"c":97.77,"h":97.845,"l":97.57,"n":2543,"o":97.705,"t":"2026-10-16T19:55:00Z","v":129081,"vw":97.723733},{"c":97.78,"h":97.78,"l":97.78,"n":43,"o":97.78,"t":"2026-10-16T20:00:00Z","v":336888,"vw":97.78},{"c":96.71,"h":97.0575,"l":96.2,"n":158,"o":97.02,"t":"2026-10-19T13:30:00Z","v":16453,"vw":96.696101},{"c":94.795,"h":96.705,"l":94.29,"n":456,"o":96.705,"t":"2026-10-19T13:35:00Z","v":53485,"vw":95.172546},{"c":95.54,"h":95.58,"l":94.8,"n":65,"o":94.8,"t":"2026-10-19T13:40:00Z","v":2169,"vw":95.358415},{"c":95.32,"h":95.718,"l":95.15,"n":91,"o":95.54,"t":"2026-10-19T13:45:00Z","v":3902,"vw":95.44048},{"c":94.975,"h":95.275,"l":94.8,"n":104,"o":94.9,"t":"2026-10-19T13:50:00Z","v":3846,"vw":94.994565},{"c":95.145,"h":95.325,"l":94.88,"n":335,"o":94.975,"t":"2026-10-19T13:55:00Z","v":68024,"vw":95.150001},{"c":95.1,"h":95.2799,"l":94.89,"n":196,"o":94.92,"t":"2026-10-19T14:00:00Z","v":7994,"vw":95.083477},{"c":95.395,"h":95.45,"l":95.18,"n":387,"o":95.18,"t":"2026-10-19T14:05:00Z","v":13816,"vw":95.345021},{"c":95.345,"h":95.61,"l":95.17,"n":132,"o":95.4,"t":"2026-10-19T14:10:00Z","v":4744,"vw":95.45805},{"c":95.28,"h":95.28,"l":95.055,"n":114,"o":95.235,"t":"2026-10-19T14:15:00Z","v":2775,"vw":95.216154},{"c":95.75,"h":96.03,"l":95.145,"n":432,"o":95.285,"t":"2026-10-19T14:20:00Z","v":75578,"vw":95.779007},{"c":95.56,"h":95.6025,"l":95.385,"n":102,"o":95.5,"t":"2026-10-19T14:25:00Z","v":3314,"vw":95.541503},{"c":95.285,"h":95.76,"l":95.25,"n":199,"o":95.56,"t":"2026-10-19T14:30:00Z","v":5225,"vw":95.39945},{"c":95.485,"h":95.71,"l":95.255,"n":321,"o":95.285,"t":"2026-10-19T14:35:00Z","v":14832,"vw":95.492089},{"c":95.475,"h":95.51,"l":95.365,"n":445,"o":95.49,"t":"2026-10-19T14:40:00Z","v":21235,"vw":95.468232},{"c":95.79,"h":95.79,"l":95.5475,"n":230,"o":95.555,"t":"2026-10-19T14:45:00Z","v":5571,"vw":95.631171},{"c":95.41,"h":95.89,"l":95.36,"n":282,"o":95.74,"t":"2026-10-19T14:50:00Z","v":7504,"vw":95.714982},{"c":95.695,"h":95.88,"l":95.465,"n":244,"o":95.465,"t":"2026-10-19T14:55:00Z","v":6886,"vw":95.69001},{"c":95.56,"h":95.7,"l":95.56,"n":71,"o":95.58,"t":"2026-10-19T15:00:00Z","v":1214,"vw":95.630851},{"c":95.65,"h":95.65,"l":95.45,"n":204,"o":95.55,"t":"2026-10-19T15:05:00Z","v":3302,"vw":95.525345},{"c":95.665,"h":95.665,"l":95.56,"n":164,"o":95.56,"t":"2026-10-19T15:10:00Z","v":2908,"vw":95.626431},{"c":95.91,"h":95.91,"l":95.54,"n":236,"o":95.73,"t":"2026-10-19T15:15:00Z","v":6949,"vw":95.735709},{"c":96.235,"h":96.255,"l":95.975,"n":264,"o":95.975,"t":"2026-10-19T15:20:00Z","v":15507,"vw":96.137985},{"c":96.145,"h":96.48,"l":96.13,"n":348,"o":96.215,"t":"2026-10-19T15:25:00Z","v":20114,"vw":96.326492},{"c":96.205,"h":96.22,"l":96.11,"n":233,"o":96.125,"t":"2026-10-19T15:30:00Z","v":5228,"vw":96.160954},{"c":96.24,"h":96.24,"l":96.195,"n":132,"o":96.21,"t":"2026-10-19T15:35:00Z","v":2613,"vw":96.209511},{"c":96.15,"h":96.245,"l":96.07,"n":353,"o":96.24,"t":"2026-10-19T15:40:00Z","v":26517,"vw":96.186542},{"c":96.135,"h":96.23,"l":96.05,"n":95,"o":96.23,"t":"2026-10-19T15:45:00Z","v":4600,"vw":96.101469},{"c":96.16,"h":96.16,"l":96.14,"n":55,"o":96.15,"t":"2026-10-19T15:50:00Z","v":1349,"vw":96.1475},{"c":96.165,"h":96.22,"l":96.11,"n":196,"o":96.17,"t":"2026-10-19T15:55:00Z","v":5561,"vw":96.165347},{"c":95.885,"h":96.12,"l":95.855,"n":185,"o":96.12,"t":"2026-10-19T16:00:00Z","v":6333,"vw":95.983355},{"c":95.985,"h":96.16,"l":95.985,"n":172,"o":96.02,"t":"2026-10-19T16:05:00Z","v":5622,"vw":96.01427},{"c":95.9,"h":96.03,"l":95.9,"n":284,"o":95.99,"t":"2026-10-19T16:10:00Z","v":16352,"vw":95.967471},{"c":95.665,"h":95.94,"l":95.665,"n":330,"o":95.87,"t":"2026-10-19T16:15:00Z","v":32402,"vw":95.88502},{"c":95.63,"h":95.78,"l":95.61,"n":97,"o":95.685,"t":"2026-10-19T16:20:00Z","v":2625,"vw":95.690682},{"c":95.62,"h":95.68,"l":95.52,"n":169,"o":95.63,"t":"2026-10-19T16:25:00Z","v":3329,"vw":95.607925},{"c":95.74,"h":95.78,"l":95.62,"n":252,"o":95.69,"t":"2026-10-19T16:30:00Z","v":8288,"vw":95.691511},{"c":95.75,"h":95.79,"l":95.7,"n":163,"o":95.745,"t":"2026-10-19T16:35:00Z","v":7651,"vw":95.744983},{"c":95.73,"h":95.85,"l":95.73,"n":248,"o":95.74,"t":"2026-10-19T16:40:00Z","v":17039,"vw":95.770107},{"c":95.825,"h":95.83,"l":95.75,"n":224,"o":95.75,"t":"2026-10-19T16:45:00Z","v":14781,"vw":95.779258},{"c":95.7675,"h":95.825,"l":95.76,"n":132,"o":95.825,"t":"2026-10-19T16:50:00Z","v":4029,"vw":95.783859},{"c":95.75,"h":95.77,"l":95.71,"n":157,"o":95.76,"t":"2026-10-19T16:55:00Z","v":3516,"vw":95.737533},{"c":95.71,"h":95.73,"l":95.61,"n":283,"o":95.71,"t":"2026-10-19T17:00:00Z","v":9381,"vw":95.674128},{"c":95.98,"h":95.98,"l":95.67,"n":281,"o":95.67,"t":"2026-10-19T17:05:00Z","v":9960,"vw":95.778268},{"c":95.94,"h":95.94,"l":95.81,"n":200,"o":95.9,"t":"2026-10-19T17:10:00Z","v":5531,"vw":95.895008},{"c":95.895,"h":95.94,"l":95.85,"n":100,"o":95.89,"t":"2026-10-19T17:15:00Z","v":2326,"vw":95.914666},{"c":95.965,"h":95.99,"l":95.9,"n":128,"o":95.9,"t":"2026-10-19T17:20:00Z","v":2198,"vw":95.955661},{"c":95.97,"h":96.02,"l":95.965,"n":133,"o":96.02,"t":"2026-10-19T17:25:00Z","v":2127,"vw":95.990074},{"c":96.1,"h":96.1,"l":95.91,"n":238,"o":95.97,"t":"2026-10-19T17:30:00Z","v":8416,"vw":95.997369},{"c":96.015,"h":96.06,"l":95.99,"n":110,"o":96.015,"t":"2026-10-19T17:35:00Z","v":2909,"vw":96.010136},{"c":95.99,"h":96.075,"l":95.97,"n":217,"o":95.98,"t":"2026-10-19T17:40:00Z","v":5099,"vw":96.021977},{"c":95.995,"h":96.0075,"l":95.99,"n":123,"o":95.99,"t":"2026-10-19T17:45:00Z","v":2836,"vw":95.996617},{"c":96.105,"h":96.12,"l":96.04,"n":160,"o":96.04,"t":"2026-10-19T17:50:00Z","v":3904,"vw":96.10138},{"c":96.135,"h":96.16,"l":96.1,"n":202,"o":96.1,"t":"2026-10-19T17:55:00Z","v":5793,"vw":96.134808},{"c":96.12,"h":96.12,"l":95.98,"n":297,"o":96.11,"t":"2026-10-19T18:00:00Z","v":9909,"vw":96.05972},{"c":96.12,"h":96.12,"l":96.12,"n":31,"o":96.12,"t":"2026-10-19T18:05:00Z","v":339,"vw":96.12},{"c":96.035,"h":96.16,"l":96.03,"n":237,"o":96.16,"t":"2026-10-19T18:10:00Z","v":7370,"vw":96.07723},{"c":95.99,"h":96.03,"l":95.92,"n":217,"o":96.03,"t":"2026-10-19T18:15:00Z","v":6517,"vw":95.984364},{"c":95.965,"h":96.02,"l":95.95,"n":217,"o":95.995,"t":"2026-10-19T18:20:00Z","v":5707,"vw":95.981306},{"c":95.985,"h":96.05,"l":95.93,"n":327,"o":95.965,"t":"2026-10-19T18:25:00Z","v":10985,"vw":95.984491},{"c":96.005,"h":96.04,"l":95.98,"n":143,"o":95.98,"t":"2026-10-19T18:30:00Z","v":4283,"vw":96.011966},{"c":96.05,"h":96.05,"l":95.984,"n":160,"o":96.015,"t":"2026-10-19T18:35:00Z","v":3584,"vw":96.008934},{"c":95.85,"h":96.08,"l":95.78,"n":330,"o":96.045,"t":"2026-10-19T18:40:00Z","v":12564,"vw":95.927796},{"c":95.865,"h":95.95,"l":95.865,"n":249,"o":95.875,"t":"2026-10-19T18:45:00Z","v":5709,"vw":95.907248},{"c":95.88,"h":95.93,"l":95.8,"n":269,"o":95.8,"t":"2026-10-19T18:50:00Z","v":8366,"vw":95.865264},{"c":95.825,"h":95.95,"l":95.825,"n":233,"o":95.95,"t":"2026-10-19T18:55:00Z","v":6766,"vw":95.883107},{"c":95.815,"h":95.88,"l":95.6831,"n":340,"o":95.875,"t":"2026-10-19T19:00:00Z","v":10324,"vw":95.801458},{"c":95.78,"h":95.84,"l":95.745,"n":256,"o":95.8,"t":"2026-10-19T19:05:00Z","v":9028,"vw":95.796671},{"c":95.59,"h":95.78,"l":95.54,"n":257,"o":95.78,"t":"2026-10-19T19:10:00Z","v":8062,"vw":95.625666},{"c":95.735,"h":95.77,"l":95.62,"n":391,"o":95.62,"t":"2026-10-19T19:15:00Z","v":14031,"vw":95.687038},{"c":95.655,"h":95.735,"l":95.62,"n":296,"o":95.735,"t":"2026-10-19T19:20:00Z","v":11149,"vw":95.674483},{"c":95.69,"h":95.74,"l":95.64,"n":378,"o":95.655,"t":"2026-10-19T19:25:00Z","v":13646,"vw":95.690822},{"c":95.83,"h":95.86,"l":95.64,"n":398,"o":95.7,"t":"2026-10-19T19:30:00Z","v":13894,"vw":95.762998},{"c":95.87,"h":95.89,"l":95.83,"n":389,"o":95.83,"t":"2026-10-19T19:35:00Z","v":11974,"vw":95.859969},{"c":95.745,"h":95.84,"l":95.72,"n":529,"o":95.84,"t":"2026-10-19T19:40:00Z","v":16820,"vw":95.784347},{"c":95.67,"h":95.75,"l":95.66,"n":579,"o":95.75,"t":"2026-10-19T19:45:00Z","v":19525,"vw":95.685697},{"c":95.61,"h":95.67,"l":95.58,"n":795,"o":95.65,"t":"2026-10-19T19:50:00Z","v":27343,"vw":95.626112},{"c":95.725,"h":95.835,"l":95.63,"n":2644,"o":95.63,"t":"2026-10-19T19:55:00Z","v":106599,"vw":95.751642},{"c":95.71,"h":95.73,"l":95.71,"n":35,"o":95.73,"t":"2026-10-19T20:00:00Z","v":210017,"vw":95.710116},{"c":95.71,"h":95.71,"l":95.71,"n":1,"o":95.71,"t":"2026-10-19T20:25:00Z","v":10877,"vw":95.71},{"c":95.995,"h":96.32,"l":95.955,"n":41,"o":96.06,"t":"2026-10-20T13:30:00Z","v":4812,"vw":96.061967},{"c":96.075,"h":96.63,"l":95.99,"n":36,"o":95.99,"t":"2026-10-20T13:35:00Z","v":13160,"vw":96.019373},{"c":96.48,"h":96.78,"l":96.47,"n":69,"o":96.55,"t":"2026-10-20T13:40:00Z","v":3014,"vw":96.603523},{"c":96.525,"h":96.75,"l":96.2492,"n":29,"o":96.49,"t":"2026-10-20T13:45:00Z","v":991,"vw":96.500672},{"c":96.59,"h":96.84,"l":96.55,"n":76,"o":96.63,"t":"2026-10-20T13:50:00Z","v":3394,"vw":96.735695},{"c":96.32,"h":96.67,"l":96.3,"n":107,"o":96.58,"t":"2026-10-20T13:55:00Z","v":4285,"vw":96.412931},{"c":95.98,"h":96.3925,"l":95.98,"n":89,"o":96.3925,"t":"2026-10-20T14:00:00Z","v":2272,"vw":96.058092},{"c":96.03,"h":96.03,"l":95.675,"n":80,"o":95.675,"t":"2026-10-20T14:05:00Z","v":2519,"vw":95.879474},{"c":95.69,"h":95.81,"l":95.69,"n":36,"o":95.81,"t":"2026-10-20T14:10:00Z","v":1338,"vw":95.762773},{"c":96.24,"h":96.24,"l":95.78,"n":240,"o":95.78,"t":"2026-10-20T14:15:00Z","v":279947,"vw":96.002832},{"c":96.79,"h":96.81,"l":96.31,"n":277,"o":96.32,"t":"2026-10-20T14:20:00Z","v":7302,"vw":96.557881},{"c":96.645,"h":96.69,"l":96.47,"n":122,"o":96.69,"t":"2026-10-20T14:25:00Z","v":3424,"vw":96.636768},{"c":96.58,"h":96.675,"l":96.55,"n":75,"o":96.64,"t":"2026-10-20T14:30:00Z","v":1764,"vw":96.62125},{"c":96.685,"h":96.8,"l":96.635,"n":196,"o":96.67,"t":"2026-10-20T14:35:00Z","v":6408,"vw":96.702646},{"c":96.99,"h":97.04,"l":96.58,"n":283,"o":96.78,"t":"2026-10-20T14:40:00Z","v":28076,"vw":96.817143},{"c":96.955,"h":97.06,"l":96.88,"n":219,"o":96.97,"t":"2026-10-20T14:45:00Z","v":8161,"vw":96.976974},{"c":96.86,"h":97.08,"l":96.7,"n":186,"o":97.04,"t":"2026-10-20T14:50:00Z","v":6136,"vw":96.901248},{"c":96.99,"h":97.04,"l":96.83,"n":204,"o":96.83,"t":"2026-10-20T14:55:00Z","v":14457,"vw":96.890282},{"c":96.9,"h":96.9925,"l":96.865,"n":158,"o":96.9925,"t":"2026-10-20T15:00:00Z","v":4617,"vw":96.924792},{"c":97.145,"h":97.175,"l":96.8,"n":246,"o":96.855,"t":"2026-10-20T15:05:00Z","v":10167,"vw":97.009002},{"c":97.14,"h":97.235,"l":96.99,"n":381,"o":97.19,"t":"2026-10-20T15:10:00Z","v":22677,"vw":97.09803},{"c":97.135,"h":97.21,"l":97.11,"n":241,"o":97.16,"t":"2026-10-20T15:15:00Z","v":6711,"vw":97.159406},{"c":97.225,"h":97.35,"l":97.12,"n":252,"o":97.22,"t":"2026-10-20T15:20:00Z","v":16516,"vw":97.290047},{"c":96.865,"h":97.235,"l":96.865,"n":298,"o":97.215,"t":"2026-10-20T15:25:00Z","v":14799,"vw":97.032558},{"c":96.72,"h":96.9899,"l":96.72,"n":117,"o":96.93,"t":"2026-10-20T15:30:00Z","v":4941,"vw":96.892887},{"c":96.76,"h":96.765,"l":96.46,"n":105,"o":96.59,"t":"2026-10-20T15:35:00Z","v":5042,"vw":96.654266},{"c":96.87,"h":96.95,"l":96.64,"n":180,"o":96.725,"t":"2026-10-20T15:40:00Z","v":7266,"vw":96.779691},{"c":97.04,"h":97.09,"l":96.84,"n":163,"o":96.91,"t":"2026-10-20T15:45:00Z","v":16388,"vw":97.007322},{"c":96.96,"h":97.01,"l":96.94,"n":220,"o":96.975,"t":"2026-10-20T15:50:00Z","v":11389,"vw":96.99129},{"c":96.985,"h":97,"l":96.925,"n":148,"o":96.96,"t":"2026-10-20T15:55:00Z","v":5056,"vw":96.957008},{"c":96.975,"h":97.1,"l":96.81,"n":593,"o":96.995,"t":"2026-10-20T16:00:00Z","v":41185,"vw":96.989281},{"c":96.96,"h":97.04,"l":96.92,"n":141,"o":97,"t":"2026-10-20T16:05:00Z","v":4500,"vw":96.974502},{"c":96.88,"h":97.0296,"l":96.84,"n":111,"o":96.98,"t":"2026-10-20T16:10:00Z","v":3757,"vw":96.922252},{"c":96.92,"h":97.005,"l":96.75,"n":348,"o":96.93,"t":"2026-10-20T16:15:00Z","v":23358,"vw":96.934037},{"c":96.88,"h":96.88,"l":96.875,"n":44,"o":96.875,"t":"2026-10-20T16:20:00Z","v":1116,"vw":96.878333},{"c":96.94,"h":97.03,"l":96.925,"n":107,"o":96.93,"t":"2026-10-20T16:25:00Z","v":3200,"vw":96.975357},{"c":96.985,"h":97.03,"l":96.95,"n":116,"o":96.985,"t":"2026-10-20T16:30:00Z","v":4195,"vw":97.004564},{"c":97.02,"h":97.04,"l":96.985,"n":84,"o":96.985,"t":"2026-10-20T16:35:00Z","v":3039,"vw":97.020311},{"c":97.08,"h":97.1,"l":96.98,"n":137,"o":97.015,"t":"2026-10-20T16:40:00Z","v":5852,"vw":97.034695},{"c":97.12,"h":97.12,"l":97.08,"n":170,"o":97.08,"t":"2026-10-20T16:45:00Z","v":6815,"vw":97.098556},{"c":97.03,"h":97.16,"l":97.02,"n":169,"o":97.13,"t":"2026-10-20T16:50:00Z","v":5410,"vw":97.118966},{"c":96.89,"h":97.025,"l":96.89,"n":48,"o":96.93,"t":"2026-10-20T16:55:00Z","v":1087,"vw":96.948333},{"c":96.94,"h":97.015,"l":96.91,"n":44,"o":97.005,"t":"2026-10-20T17:00:00Z","v":1285,"vw":96.985556},{"c":96.98,"h":97.035,"l":96.97,"n":31,"o":96.97,"t":"2026-10-20T17:05:00Z","v":1107,"vw":97.009843},{"c":97,"h":97.01,"l":96.95,"n":101,"o":97.01,"t":"2026-10-20T17:10:00Z","v":3432,"vw":96.991674},{"c":96.83,"h":97.01,"l":96.8,"n":379,"o":96.94,"t":"2026-10-20T17:15:00Z","v":26518,"vw":96.93491},{"c":96.855,"h":96.88,"l":96.78,"n":124,"o":96.88,"t":"2026-10-20T17:20:00Z","v":2472,"vw":96.845684},{"c":96.9,"h":96.9,"l":96.8,"n":132,"o":96.855,"t":"2026-10-20T17:25:00Z","v":4095,"vw":96.841563},{"c":96.93,"h":96.95,"l":96.92,"n":74,"o":96.95,"t":"2026-10-20T17:30:00Z","v":2642,"vw":96.934103},{"c":97,"h":97.06,"l":96.885,"n":237,"o":96.97,"t":"2026-10-20T17:35:00Z","v":8444,"vw":96.983687},{"c":97.1,"h":97.11,"l":97.05,"n":111,"o":97.08,"t":"2026-10-20T17:40:00Z","v":5535,"vw":97.084564},{"c":97,"h":97.145,"l":97,"n":157,"o":97.13,"t":"2026-10-20T17:45:00Z","v":3052,"vw":97.071106},{"c":97.07,"h":97.1,"l":96.89,"n":245,"o":97,"t":"2026-10-20T17:50:00Z","v":13825,"vw":97.042202},{"c":97.01,"h":97.065,"l":97.01,"n":37,"o":97.065,"t":"2026-10-20T17:55:00Z","v":513,"vw":97.0375},{"c":97.07,"h":97.07,"l":96.98,"n":117,"o":96.99,"t":"2026-10-20T18:00:00Z","v":4667,"vw":97.033034},{"c":97.01,"h":97.1,"l":97.01,"n":135,"o":97.1,"t":"2026-10-20T18:05:00Z","v":4779,"vw":97.046065},{"c":97.01,"h":97.06,"l":97.01,"n":109,"o":97.05,"t":"2026-10-20T18:10:00Z","v":3324,"vw":97.041243},{"c":97.105,"h":97.145,"l":97.06,"n":246,"o":97.06,"t":"2026-10-20T18:15:00Z","v":8971,"vw":97.096856},{"c":97.14,"h":97.14,"l":97.07,"n":117,"o":97.07,"t":"2026-10-20T18:20:00Z","v":4573,"vw":97.098999},{"c":97.11,"h":97.15,"l":97.05,"n":184,"o":97.14,"t":"2026-10-20T18:25:00Z","v":3103,"vw":97.097914},{"c":97.11,"h":97.14,"l":97.07,"n":176,"o":97.095,"t":"2026-10-20T18:30:00Z","v":4231,"vw":97.117671},{"c":97.22,"h":97.26,"l":97.14,"n":407,"o":97.14,"t":"2026-10-20T18:35:00Z","v":20382,"vw":97.236835},{"c":97.04,"h":97.215,"l":97.04,"n":169,"o":97.215,"t":"2026-10-20T18:40:00Z","v":5270,"vw":97.110834},{"c":97.13,"h":97.13,"l":97.04,"n":92,"o":97.04,"t":"2026-10-20T18:45:00Z","v":3299,"vw":97.069377},{"c":97.095,"h":97.2,"l":97.09,"n":338,"o":97.13,"t":"2026-10-20T18:50:00Z","v":19888,"vw":97.155078},{"c":97.155,"h":97.18,"l":97.13,"n":131,"o":97.13,"t":"2026-10-20T18:55:00Z","v":3320,"vw":97.165658},{"c":97.22,"h":97.22,"l":97.16,"n":218,"o":97.16,"t":"2026-10-20T19:00:00Z","v":7902,"vw":97.210138},{"c":97.1725,"h":97.27,"l":97.1725,"n":212,"o":97.22,"t":"2026-10-20T19:05:00Z","v":12527,"vw":97.24008},{"c":97.085,"h":97.19,"l":97.065,"n":268,"o":97.175,"t":"2026-10-20T19:10:00Z","v":11549,"vw":97.118851},{"c":97.22,"h":97.23,"l":97.08,"n":224,"o":97.14,"t":"2026-10-20T19:15:00Z","v":9514,"vw":97.170652},{"c":97.155,"h":97.25,"l":97.11,"n":166,"o":97.23,"t":"2026-10-20T19:20:00Z","v":8702,"vw":97.215318},{"c":97.2,"h":97.22,"l":97.155,"n":221,"o":97.215,"t":"2026-10-20T19:25:00Z","v":7299,"vw":97.198693},{"c":97.25,"h":97.32,"l":97.17,"n":316,"o":97.19,"t":"2026-10-20T19:30:00Z","v":11959,"vw":97.23885},{"c":97.17,"h":97.26,"l":97.17,"n":297,"o":97.24,"t":"2026-10-20T19:35:00Z","v":13743,"vw":97.227844},{"c":97.305,"h":97.36,"l":97.165,"n":482,"o":97.17,"t":"2026-10-20T19:40:00Z","v":22153,"vw":97.286372},{"c":97.255,"h":97.3,"l":97.18,"n":510,"o":97.3,"t":"2026-10-20T19:45:00Z","v":22344,"vw":97.244691},{"c":97.52,"h":97.585,"l":97.175,"n":1103,"o":97.2475,"t":"2026-10-20T19:50:00Z","v":62329,"vw":97.307861},{"c":97.93,"h":97.97,"l":97.45,"n":2817,"o":97.51,"t":"2026-10-20T19:55:00Z","v":166545,"vw":97.773666},{"c":97.88,"h":97.88,"l":97.88,"n":41,"o":97.88,"t":"2026-10-20T20:00:00Z","v":234713,"vw":97.88},{"c":97.88,"h":97.88,"l":97.88,"n":1,"o":97.88,"t":"2026-10-20T20:20:00Z","v":68100,"vw":97.88},{"c":98.015,"h":98.015,"l":97.09,"n":74,"o":97.66,"t":"2026-10-21T13:30:00Z","v":12619,"vw":97.578964},{"c":98.295,"h":98.35,"l":97.86,"n":135,"o":97.86,"t":"2026-10-21T13:35:00Z","v":9033,"vw":98.114728},{"c":98.105,"h":98.245,"l":98.105,"n":40,"o":98.245,"t":"2026-10-21T13:40:00Z","v":1273,"vw":98.168},{"c":97.84,"h":98.14,"l":97.67,"n":90,"o":97.975,"t":"2026-10-21T13:45:00Z","v":4831,"vw":97.850083},{"c":97.845,"h":97.945,"l":97.775,"n":74,"o":97.795,"t":"2026-10-21T13:50:00Z","v":3040,"vw":97.815834},{"c":97.66,"h":97.96,"l":97.66,"n":91,"o":97.96,"t":"2026-10-21T13:55:00Z","v":3761,"vw":97.748409},{"c":97.15,"h":98.03,"l":97.15,"n":368,"o":97.63,"t":"2026-10-21T14:00:00Z","v":56686,"vw":97.765419},{"c":97.235,"h":97.365,"l":96.9389,"n":108,"o":97.365,"t":"2026-10-21T14:05:00Z","v":4276,"vw":97.149102},{"c":97.375,"h":97.61,"l":97.14,"n":119,"o":97.32,"t":"2026-10-21T14:10:00Z","v":7344,"vw":97.363589},{"c":97.37,"h":97.5368,"l":97.25,"n":119,"o":97.385,"t":"2026-10-21T14:15:00Z","v":4145,"vw":97.345451},{"c":97.225,"h":97.38,"l":97.17,"n":123,"o":97.38,"t":"2026-10-21T14:20:00Z","v":3009,"vw":97.267716},{"c":97.2,"h":97.255,"l":97.165,"n":69,"o":97.255,"t":"2026-10-21T14:25:00Z","v":1816,"vw":97.21125},{"c":97.155,"h":97.23,"l":97.09,"n":128,"o":97.2,"t":"2026-10-21T14:30:00Z","v":3344,"vw":97.160059},{"c":97.17,"h":97.3,"l":97.14,"n":323,"o":97.23,"t":"2026-10-21T14:35:00Z","v":8841,"vw":97.228086},{"c":97.07,"h":97.255,"l":97.07,"n":116,"o":97.25,"t":"2026-10-21T14:40:00Z","v":5475,"vw":97.196747},{"c":97.255,"h":97.27,"l":97.17,"n":92,"o":97.17,"t":"2026-10-21T14:45:00Z","v":1778,"vw":97.224407},{"c":97.09,"h":97.14,"l":97.05,"n":95,"o":97.14,"t":"2026-10-21T14:50:00Z","v":2475,"vw":97.092873},{"c":97.16,"h":97.16,"l":96.93,"n":147,"o":96.965,"t":"2026-10-21T14:55:00Z","v":3548,"vw":96.999575},{"c":97.095,"h":97.15,"l":97.03,"n":162,"o":97.03,"t":"2026-10-21T15:00:00Z","v":4198,"vw":97.077154},{"c":97.055,"h":97.19,"l":97.055,"n":79,"o":97.13,"t":"2026-10-21T15:05:00Z","v":2080,"vw":97.097307},{"c":96.75,"h":97.17,"l":96.75,"n":220,"o":96.98,"t":"2026-10-21T15:10:00Z","v":5079,"vw":97.025439},{"c":97.03,"h":97.03,"l":96.84,"n":111,"o":96.84,"t":"2026-10-21T15:15:00Z","v":2571,"vw":96.988409},{"c":97.11,"h":97.175,"l":97.065,"n":118,"o":97.1,"t":"2026-10-21T15:20:00Z","v":8593,"vw":97.154942},{"c":97.2225,"h":97.26,"l":97.1,"n":156,"o":97.22,"t":"2026-10-21T15:25:00Z","v":4363,"vw":97.201893},{"c":97.33,"h":97.35,"l":97.265,"n":126,"o":97.29,"t":"2026-10-21T15:30:00Z","v":2571,"vw":97.315053},{"c":97.335,"h":97.4,"l":97.32,"n":80,"o":97.33,"t":"2026-10-21T15:35:00Z","v":1637,"vw":97.353333},{"c":97.08,"h":97.36,"l":97.08,"n":146,"o":97.36,"t":"2026-10-21T15:40:00Z","v":3903,"vw":97.180985},{"c":97.185,"h":97.27,"l":97.13,"n":130,"o":97.18,"t":"2026-10-21T15:45:00Z","v":2831,"vw":97.218387},{"c":97.265,"h":97.27,"l":97.16,"n":97,"o":97.16,"t":"2026-10-21T15:50:00Z","v":1955,"vw":97.227051},{"c":97.055,"h":97.22,"l":97.04,"n":142,"o":97.21,"t":"2026-10-21T16:00:00Z","v":4698,"vw":97.155882},{"c":97.055,"h":97.055,"l":96.98,"n":75,"o":97.055,"t":"2026-10-21T16:05:00Z","v":1420,"vw":97.01913},{"c":97.175,"h":97.175,"l":97.01,"n":150,"o":97.01,"t":"2026-10-21T16:10:00Z","v":3464,"vw":97.085128},{"c":97.19,"h":97.22,"l":97.19,"n":29,"o":97.22,"t":"2026-10-21T16:15:00Z","v":474,"vw":97.205075},{"c":97.16,"h":97.36,"l":97.155,"n":214,"o":97.21,"t":"2026-10-21T16:20:00Z","v":10844,"vw":97.24412},{"c":97.26,"h":97.27,"l":97.26,"n":60,"o":97.27,"t":"2026-10-21T16:25:00Z","v":1324,"vw":97.264751},{"c":97.21,"h":97.27,"l":97.19,"n":53,"o":97.265,"t":"2026-10-21T16:30:00Z","v":1483,"vw":97.228623},{"c":97.32,"h":97.375,"l":97.085,"n":143,"o":97.22,"t":"2026-10-21T16:35:00Z","v":4686,"vw":97.163524},{"c":97.04,"h":97.275,"l":97.04,"n":153,"o":97.22,"t":"2026-10-21T16:40:00Z","v":3883,"vw":97.197105},{"c":97.18,"h":97.18,"l":97.055,"n":142,"o":97.06,"t":"2026-10-21T16:45:00Z","v":4254,"vw":97.123981},{"c":97.135,"h":97.185,"l":97.135,"n":62,"o":97.18,"t":"2026-10-21T16:50:00Z","v":1717,"vw":97.155834},{"c":97.1,"h":97.14,"l":97.1,"n":66,"o":97.135,"t":"2026-10-21T16:55:00Z","v":1163,"vw":97.125},{"c":97.04,"h":97.14,"l":97,"n":88,"o":97.14,"t":"2026-10-21T17:00:00Z","v":2626,"vw":97.056484},{"c":97.07,"h":97.1,"l":97.025,"n":107,"o":97.03,"t":"2026-10-21T17:05:00Z","v":2012,"vw":97.059915},{"c":97.09,"h":97.15,"l":97.09,"n":116,"o":97.13,"t":"2026-10-21T17:10:00Z","v":2245,"vw":97.125803},{"c":96.94,"h":97.065,"l":96.9,"n":109,"o":97.065,"t":"2026-10-21T17:15:00Z","v":3240,"vw":96.956383},{"c":96.94,"h":97,"l":96.94,"n":130,"o":96.98,"t":"2026-10-21T17:20:00Z","v":2934,"vw":96.971767},{"c":96.935,"h":96.935,"l":96.935,"n":46,"o":96.935,"t":"2026-10-21T17:25:00Z","v":1894,"vw":96.935},{"c":96.865,"h":96.955,"l":96.865,"n":97,"o":96.955,"t":"2026-10-21T17:30:00Z","v":1904,"vw":96.911713},{"c":96.82,"h":96.865,"l":96.665,"n":144,"o":96.865,"t":"2026-10-21T17:35:00Z","v":4582,"vw":96.800883},{"c":96.8,"h":96.85,"l":96.7301,"n":113,"o":96.765,"t":"2026-10-21T17:40:00Z","v":1888,"vw":96.787904},{"c":96.98,"h":96.98,"l":96.805,"n":196,"o":96.805,"t":"2026-10-21T17:45:00Z","v":7907,"vw":96.91644},{"c":96.94,"h":97.01,"l":96.79,"n":219,"o":97.01,"t":"2026-10-21T17:50:00Z","v":11563,"vw":96.866227},{"c":96.915,"h":97,"l":96.915,"n":142,"o":96.94,"t":"2026-10-21T17:55:00Z","v":5393,"vw":96.973193},{"c":96.78,"h":96.93,"l":96.78,"n":74,"o":96.925,"t":"2026-10-21T18:00:00Z","v":2084,"vw":96.830895},{"c":96.65,"h":96.89,"l":96.65,"n":124,"o":96.89,"t":"2026-10-21T18:05:00Z","v":3633,"vw":96.804648},{"c":96.705,"h":96.81,"l":96.66,"n":168,"o":96.74,"t":"2026-10-21T18:10:00Z","v":4882,"vw":96.751321},{"c":96.8,"h":96.83,"l":96.77,"n":163,"o":96.8,"t":"2026-10-21T18:15:00Z","v":3752,"vw":96.806601},{"c":96.855,"h":96.86,"l":96.785,"n":149,"o":96.79,"t":"2026-10-21T18:20:00Z","v":4304,"vw":96.823394},{"c":96.905,"h":96.94,"l":96.86,"n":290,"o":96.865,"t":"2026-10-21T18:25:00Z","v":8314,"vw":96.908858},{"c":96.905,"h":96.91,"l":96.86,"n":70,"o":96.86,"t":"2026-10-21T18:30:00Z","v":1578,"vw":96.89375},{"c":96.94,"h":96.94,"l":96.905,"n":112,"o":96.94,"t":"2026-10-21T18:35:00Z","v":2398,"vw":96.92},{"c":96.95,"h":96.98,"l":96.9,"n":239,"o":96.95,"t":"2026-10-21T18:40:00Z","v":5562,"vw":96.951034},{"c":96.89,"h":96.975,"l":96.89,"n":265,"o":96.95,"t":"2026-10-21T18:45:00Z","v":14752,"vw":96.930651},{"c":96.83,"h":96.855,"l":96.82,"n":114,"o":96.855,"t":"2026-10-21T18:50:00Z","v":2058,"vw":96.829984},{"c":96.465,"h":96.77,"l":96.465,"n":254,"o":96.77,"t":"2026-10-21T18:55:00Z","v":6555,"vw":96.599751},{"c":96.41,"h":96.55,"l":96.295,"n":269,"o":96.47,"t":"2026-10-21T19:00:00Z","v":7222,"vw":96.419004},{"c":96.325,"h":96.38,"l":96.255,"n":196,"o":96.35,"t":"2026-10-21T19:05:00Z","v":4174,"vw":96.349288},{"c":96.565,"h":96.63,"l":96.3175,"n":386,"o":96.3175,"t":"2026-10-21T19:10:00Z","v":12118,"vw":96.437742},{"c":96.66,"h":96.88,"l":96.565,"n":299,"o":96.565,"t":"2026-10-21T19:15:00Z","v":19086,"vw":96.798811},{"c":96.67,"h":96.77,"l":96.61,"n":193,"o":96.695,"t":"2026-10-21T19:20:00Z","v":4375,"vw":96.684484},{"c":96.685,"h":96.74,"l":96.63,"n":273,"o":96.665,"t":"2026-10-21T19:25:00Z","v":8158,"vw":96.69427},{"c":96.785,"h":96.795,"l":96.68,"n":256,"o":96.69,"t":"2026-10-21T19:30:00Z","v":8404,"vw":96.733608},{"c":96.68,"h":96.82,"l":96.68,"n":250,"o":96.765,"t":"2026-10-21T19:35:00Z","v":7382,"vw":96.751287},{"c":96.825,"h":96.85,"l":96.65,"n":403,"o":96.665,"t":"2026-10-21T19:40:00Z","v":12465,"vw":96.737757},{"c":96.88,"h":96.94,"l":96.73,"n":463,"o":96.86,"t":"2026-10-21T19:45:00Z","v":35333,"vw":96.857025},{"c":96.935,"h":97.01,"l":96.88,"n":588,"o":96.93,"t":"2026-10-21T19:50:00Z","v":24889,"vw":96.949501},{"c":96.93,"h":97.03,"l":96.84,"n":1891,"o":96.925,"t":"2026-10-21T19:55:00Z","v":81568,"vw":96.940408},{"c":96.94,"h":96.94,"l":96.94,"n":26,"o":96.94,"t":"2026-10-21T20:00:00Z","v":143242,"vw":96.94},{"c":96.635,"h":96.8,"l":96.635,"n":9,"o":96.8,"t":"2026-10-22T13:30:00Z","v":5779,"vw":96.797107},{"c":97.04,"h":97.24,"l":97,"n":28,"o":97.06,"t":"2026-10-22T13:35:00Z","v":1571,"vw":97.120719},{"c":97.24,"h":97.24,"l":96.87,"n":24,"o":96.87,"t":"2026-10-22T13:40:00Z","v":739,"vw":97.085726},{"c":97.59,"h":97.68,"l":97.39,"n":124,"o":97.49,"t":"2026-10-22T13:45:00Z","v":5142,"vw":97.563649},{"c":97.57,"h":97.79,"l":97.57,"n":23,"o":97.595,"t":"2026-10-22T13:50:00Z","v":649,"vw":97.618805},{"c":97.5975,"h":97.785,"l":97.58,"n":43,"o":97.58,"t":"2026-10-22T13:55:00Z","v":7437,"vw":97.592207},{"c":97.81,"h":97.85,"l":97.64,"n":116,"o":97.79,"t":"2026-10-22T14:00:00Z","v":3966,"vw":97.788068},{"c":97.57,"h":97.82,"l":97.57,"n":132,"o":97.82,"t":"2026-10-22T14:05:00Z","v":7203,"vw":97.723235},{"c":97.95,"h":97.95,"l":97.78,"n":131,"o":97.79,"t":"2026-10-22T14:10:00Z","v":4291,"vw":97.872688},{"c":97.88,"h":98.2,"l":97.88,"n":224,"o":98.035,"t":"2026-10-22T14:15:00Z","v":10795,"vw":98.079553},{"c":97.84,"h":97.935,"l":97.84,"n":83,"o":97.89,"t":"2026-10-22T14:20:00Z","v":1764,"vw":97.888333},{"c":97.895,"h":97.895,"l":97.76,"n":92,"o":97.83,"t":"2026-10-22T14:25:00Z","v":2826,"vw":97.806033},{"c":97.555,"h":97.93,"l":97.33,"n":202,"o":97.855,"t":"2026-10-22T14:30:00Z","v":12247,"vw":97.654938},{"c":97.415,"h":97.44,"l":97.32,"n":94,"o":97.36,"t":"2026-10-22T14:35:00Z","v":2730,"vw":97.377623},{"c":97.38,"h":97.545,"l":97.26,"n":195,"o":97.43,"t":"2026-10-22T14:40:00Z","v":4689,"vw":97.352203},{"c":97.3,"h":97.49,"l":97.3,"n":90,"o":97.405,"t":"2026-10-22T14:45:00Z","v":1998,"vw":97.404135},{"c":97.385,"h":97.385,"l":97.385,"n":13,"o":97.385,"t":"2026-10-22T14:50:00Z","v":175,"vw":97.385},{"c":97.56,"h":97.56,"l":97.385,"n":165,"o":97.385,"t":"2026-10-22T14:55:00Z","v":5326,"vw":97.51451},{"c":97.435,"h":97.595,"l":97.435,"n":73,"o":97.585,"t":"2026-10-22T15:00:00Z","v":1663,"vw":97.53261},{"c":97.48,"h":97.59,"l":97.43,"n":108,"o":97.56,"t":"2026-10-22T15:05:00Z","v":2221,"vw":97.500307},{"c":97.62,"h":97.62,"l":97.4992,"n":113,"o":97.505,"t":"2026-10-22T15:10:00Z","v":2462,"vw":97.580368},{"c":97.43,"h":97.63,"l":97.31,"n":144,"o":97.63,"t":"2026-10-22T15:15:00Z","v":3704,"vw":97.474186},{"c":97.53,"h":97.63,"l":97.475,"n":120,"o":97.475,"t":"2026-10-22T15:20:00Z","v":2807,"vw":97.560876},{"c":97.35,"h":97.48,"l":97.34,"n":105,"o":97.48,"t":"2026-10-22T15:25:00Z","v":4475,"vw":97.450768},{"c":97.37,"h":97.37,"l":97.3,"n":150,"o":97.36,"t":"2026-10-22T15:30:00Z","v":5434,"vw":97.361999},{"c":97.44,"h":97.44,"l":97.35,"n":111,"o":97.41,"t":"2026-10-22T15:35:00Z","v":2692,"vw":97.402261},{"c":97.54,"h":97.54,"l":97.505,"n":78,"o":97.505,"t":"2026-10-22T15:40:00Z","v":1149,"vw":97.530933},{"c":97.525,"h":97.535,"l":97.525,"n":45,"o":97.53,"t":"2026-10-22T15:45:00Z","v":661,"vw":97.53},{"c":97.545,"h":97.545,"l":97.515,"n":131,"o":97.525,"t":"2026-10-22T15:50:00Z","v":3981,"vw":97.540238},{"c":97.52,"h":97.535,"l":97.375,"n":234,"o":97.45,"t":"2026-10-22T15:55:00Z","v":6212,"vw":97.453297},{"c":97.61,"h":97.64,"l":97.51,"n":86,"o":97.53,"t":"2026-10-22T16:00:00Z","v":2003,"vw":97.58854},{"c":97.505,"h":97.62,"l":97.5,"n":145,"o":97.62,"t":"2026-10-22T16:05:00Z","v":3163,"vw":97.544667},{"c":97.6,"h":97.6,"l":97.53,"n":165,"o":97.55,"t":"2026-10-22T16:10:00Z","v":5094,"vw":97.561701},{"c":97.46,"h":97.6174,"l":97.4,"n":135,"o":97.6174,"t":"2026-10-22T16:15:00Z","v":4459,"vw":97.514018},{"c":97.54,"h":97.56,"l":97.505,"n":97,"o":97.54,"t":"2026-10-22T16:20:00Z","v":2596,"vw":97.548705},{"c":97.6,"h":97.605,"l":97.56,"n":21,"o":97.605,"t":"2026-10-22T16:25:00Z","v":1064,"vw":97.596047},{"c":97.61,"h":97.61,"l":97.54,"n":65,"o":97.54,"t":"2026-10-22T16:30:00Z","v":1079,"vw":97.588873},{"c":97.45,"h":97.55,"l":97.365,"n":253,"o":97.55,"t":"2026-10-22T16:35:00Z","v":7297,"vw":97.443525},{"c":97.64,"h":97.64,"l":97.4059,"n":182,"o":97.43,"t":"2026-10-22T16:40:00Z","v":7483,"vw":97.492464},{"c":97.83,"h":97.83,"l":97.505,"n":141,"o":97.61,"t":"2026-10-22T16:45:00Z","v":4365,"vw":97.588083},{"c":97.915,"h":97.93,"l":97.885,"n":82,"o":97.885,"t":"2026-10-22T16:50:00Z","v":1121,"vw":97.911241},{"c":97.805,"h":97.9,"l":97.635,"n":177,"o":97.89,"t":"2026-10-22T16:55:00Z","v":5287,"vw":97.812591},{"c":97.44,"h":97.775,"l":97.44,"n":168,"o":97.7,"t":"2026-10-22T17:00:00Z","v":3644,"vw":97.613825},{"c":97.375,"h":97.48,"l":97.375,"n":125,"o":97.48,"t":"2026-10-22T17:05:00Z","v":3101,"vw":97.406809},{"c":97.4,"h":97.4,"l":97.345,"n":98,"o":97.37,"t":"2026-10-22T17:10:00Z","v":4102,"vw":97.374973},{"c":97.34,"h":97.41,"l":97.27,"n":151,"o":97.41,"t":"2026-10-22T17:15:00Z","v":6683,"vw":97.309831},{"c":97.285,"h":97.45,"l":97.26,"n":224,"o":97.295,"t":"2026-10-22T17:20:00Z","v":7323,"vw":97.351329},{"c":97.58,"h":97.58,"l":97.27,"n":140,"o":97.27,"t":"2026-10-22T17:25:00Z","v":5132,"vw":97.440935},{"c":97.715,"h":97.715,"l":97.58,"n":161,"o":97.59,"t":"2026-10-22T17:30:00Z","v":3995,"vw":97.623464},{"c":97.55,"h":97.72,"l":97.55,"n":166,"o":97.72,"t":"2026-10-22T17:35:00Z","v":3788,"vw":97.654871},{"c":97.55,"h":97.55,"l":97.51,"n":90,"o":97.55,"t":"2026-10-22T17:40:00Z","v":2428,"vw":97.534059},{"c":97.555,"h":97.59,"l":97.47,"n":168,"o":97.47,"t":"2026-10-22T17:45:00Z","v":5711,"vw":97.53628},{"c":97.605,"h":97.61,"l":97.505,"n":139,"o":97.505,"t":"2026-10-22T17:50:00Z","v":4021,"vw":97.551392},{"c":97.825,"h":97.825,"l":97.67,"n":214,"o":97.67,"t":"2026-10-22T17:55:00Z","v":7813,"vw":97.735824},{"c":97.755,"h":97.915,"l":97.755,"n":262,"o":97.805,"t":"2026-10-22T18:00:00Z","v":8189,"vw":97.823856},{"c":97.81,"h":97.83,"l":97.75,"n":142,"o":97.75,"t":"2026-10-22T18:05:00Z","v":3264,"vw":97.808765},{"c":97.86,"h":97.93,"l":97.815,"n":123,"o":97.87,"t":"2026-10-22T18:10:00Z","v":3941,"vw":97.879372},{"c":97.865,"h":97.93,"l":97.855,"n":107,"o":97.92,"t":"2026-10-22T18:15:00Z","v":3636,"vw":97.897305},{"c":97.835,"h":98.04,"l":97.835,"n":278,"o":97.8975,"t":"2026-10-22T18:20:00Z","v":9567,"vw":97.927569},{"c":97.95,"h":98,"l":97.82,"n":163,"o":97.82,"t":"2026-10-22T18:25:00Z","v":3930,"vw":97.911049},{"c":97.95,"h":98.005,"l":97.85,"n":241,"o":98,"t":"2026-10-22T18:30:00Z","v":5187,"vw":97.950386},{"c":97.885,"h":97.97,"l":97.78,"n":158,"o":97.955,"t":"2026-10-22T18:35:00Z","v":4737,"vw":97.892894},{"c":97.82,"h":97.85,"l":97.78,"n":165,"o":97.85,"t":"2026-10-22T18:40:00Z","v":4177,"vw":97.82},{"c":97.96,"h":97.98,"l":97.82,"n":169,"o":97.82,"t":"2026-10-22T18:45:00Z","v":5468,"vw":97.891014},{"c":97.865,"h":97.95,"l":97.865,"n":108,"o":97.9143,"t":"2026-10-22T18:50:00Z","v":2230,"vw":97.915703},{"c":97.905,"h":97.95,"l":97.8201,"n":209,"o":97.8201,"t":"2026-10-22T18:55:00Z","v":8118,"vw":97.907644},{"c":98.105,"h":98.18,"l":97.905,"n":310,"o":97.905,"t":"2026-10-22T19:00:00Z","v":11145,"vw":98.086966},{"c":98.27,"h":98.285,"l":98.11,"n":221,"o":98.11,"t":"2026-10-22T19:05:00Z","v":5961,"vw":98.195374},{"c":98.165,"h":98.29,"l":98.14,"n":256,"o":98.29,"t":"2026-10-22T19:10:00Z","v":8861,"vw":98.209207},{"c":98.125,"h":98.2,"l":98.085,"n":334,"o":98.14,"t":"2026-10-22T19:15:00Z","v":15419,"vw":98.119752},{"c":98.12,"h":98.19,"l":98.11,"n":274,"o":98.12,"t":"2026-10-22T19:20:00Z","v":6795,"vw":98.146666},{"c":97.985,"h":98.2,"l":97.895,"n":385,"o":98.12,"t":"2026-10-22T19:25:00Z","v":12473,"vw":98.026493},{"c":97.99,"h":98.08,"l":97.9,"n":361,"o":97.98,"t":"2026-10-22T19:30:00Z","v":15014,"vw":97.99011},{"c":97.85,"h":98,"l":97.69,"n":475,"o":97.985,"t":"2026-10-22T19:35:00Z","v":27353,"vw":97.856904},{"c":97.85,"h":97.87,"l":97.735,"n":325,"o":97.79,"t":"2026-10-22T19:40:00Z","v":10796,"vw":97.830539},{"c":97.6255,"h":97.89,"l":97.55,"n":689,"o":97.87,"t":"2026-10-22T19:45:00Z","v":31566,"vw":97.695511},{"c":97.685,"h":97.86,"l":97.595,"n":776,"o":97.63,"t":"2026-10-22T19:50:00Z","v":32580,"vw":97.746901},{"c":97.89,"h":98.01,"l":97.66,"n":2561,"o":97.675,"t":"2026-10-22T19:55:00Z","v":122441,"vw":97.819449},{"c":97.89,"h":97.92,"l":97.89,"n":44,"o":97.92,"t":"2026-10-22T20:00:00Z","v":194951,"vw":97.890033}],"history":[{"c":82.54,"h":83.19,"l":82.342,"n":9986,"o":82.94,"t":"2024-10-21T04:00:00Z","v":462935,"vw":82.6079},{"c":82.51,"h":82.79,"l":82.08,"n":10398,"o":82.58,"t":"2024-10-22T04:00:00Z","v":557244,"vw":82.542844},{"c":81.52,"h":82.27,"l":81.11,"n":11695,"o":82.11,"t":"2024-10-23T04:00:00Z","v":792765,"vw":81.598859},{"c":81.86,"h":82.2,"l":81.4214,"n":10415,"o":81.54,"t":"2024-10-24T04:00:00Z","v":878979,"vw":81.811658},{"c":82.55,"h":82.86,"l":82.03,"n":12909,"o":82.7,"t":"2024-10-25T04:00:00Z","v":769858,"vw":82.517727},{"c":82.05,"h":83.65,"l":81.85,"n":12930,"o":82.96,"t":"2024-10-28T04:00:00Z","v":834138,"vw":82.372537},{"c":81.76,"h":82.74,"l":80.83,"n":15707,"o":81.23,"t":"2024-10-29T04:00:00Z","v":885644,"vw":81.854672},{"c":81.29,"h":82.79,"l":81.18,"n":16919,"o":81.56,"t":"2024-10-30T04:00:00Z","v":1029947,"vw":81.72051},{"c":81.25,"h":81.82,"l":80.71,"n":16743,"o":81,"t":"2024-10-31T04:00:00Z","v":847689,"vw":81.318433},{"c":80.86,"h":82.02,"l":80.7,"n":16833,"o":81.69,"t":"2024-11-01T04:00:00Z","v":868760,"vw":81.096194},{"c":80.93,"h":81.5,"l":80.25,"n":19276,"o":80.25,"t":"2024-11-04T05:00:00Z","v":1316011,"vw":81.001275},{"c":82.33,"h":82.86,"l":80.6,"n":19048,"o":80.6,"t":"2024-11-05T05:00:00Z","v":1467018,"vw":82.274535},{"c":87.62,"h":89,"l":85.555,"n":44993,"o":85.81,"t":"2024-11-06T05:00:00Z","v":3394735,"vw":87.531628},{"c":85.33,"h":88.22,"l":85.28,"n":21032,"o":87.87,"t":"2024-11-07T05:00:00Z","v":1306853,"vw":86.016834},{"c":85.97,"h":86.2,"l":84.59,"n":21816,"o":85.52,"t":"2024-11-08T05:00:00Z","v":1454003,"vw":85.647377},{"c":87.25,"h":87.38,"l":86,"n":16621,"o":86.52,"t":"2024-11-11T05:00:00Z","v":1054269,"vw":87.107854},{"c":86.09,"h":87.297,"l":86.04,"n":12218,"o":87.24,"t":"2024-11-12T05:00:00Z","v":727490,"vw":86.357977},{"c":85.3,"h":86.315,"l":85.05,"n":15903,"o":86.08,"t":"2024-11-13T05:00:00Z","v":997778,"vw":85.391023},{"c":85.75,"h":87,"l":84.86,"n":22178,"o":85.31,"t":"2024-11-14T05:00:00Z","v":1729052,"vw":86.055693},{"c":83.2,"h":85.74,"l":83.12,"n":15923,"o":85.58,"t":"2024-11-15T05:00:00Z","v":1106950,"vw":83.53869},{"c":83.47,"h":84.17,"l":82.93,"n":14044,"o":83.79,"t":"2024-11-18T05:00:00Z","v":909143,"vw":83.446991},{"c":82.84,"h":83.37,"l":82.31,"n":12773,"o":82.77,"t":"2024-11-19T05:00:00Z","v":781441,"vw":82.90553},{"c":84.01,"h":84.07,"l":82.12,"n":11222,"o":82.51,"t":"2024-11-20T05:00:00Z","v":710338,"vw":83.694078},{"c":86.4,"h":86.61,"l":84.04,"n":13003,"o":84.46,"t":"2024-11-21T05:00:00Z","v":674892,"vw":86.086162},{"c":87.59,"h":87.75,"l":86.41,"n":12418,"o":86.91,"t":"2024-11-22T05:00:00Z","v":798751,"vw":87.306595},{"c":88.76,"h":89.73,"l":88.42,"n":15434,"o":88.47,"t":"2024-11-25T05:00:00Z","v":1165561,"vw":88.92561},{"c":88.08,"h":89,"l":87.65,"n":11284,"o":88.63,"t":"2024-11-26T05:00:00Z","v":617170,"vw":88.123213},{"c":87.91,"h":89.355,"l":87.871,"n":9037,"o":88.38,"t":"2024-11-27T05:00:00Z","v":607341,"vw":88.10808},{"c":88.24,"h":88.84,"l":88,"n":5233,"o":88,"t":"2024-11-29T05:00:00Z","v":405400,"vw":88.360569},{"c":88.27,"h":89.45,"l":88.11,"n":16700,"o":88.31,"t":"2024-12-02T05:00:00Z","v":1354846,"vw":88.756974},{"c":88.64,"h":89.51,"l":87.83,"n":15333,"o":88.7,"t":"2024-12-03T05:00:00Z","v":1198861,"vw":88.8225},{"c":89.59,"h":89.73,"l":88.19,"n":13506,"o":88.37,"t":"2024-12-04T05:00:00Z","v":802763,"vw":89.147568},{"c":90.57,"h":92.44,"l":89.04,"n":16911,"o":89.56,"t":"2024-12-05T05:00:00Z","v":1386837,"vw":90.957805},{"c":90.19,"h":91.66,"l":89.94,"n":16653,"o":90.75,"t":"2024-12-06T05:00:00Z","v":942909,"vw":90.498439},{"c":88.64,"h":90.36,"l":87.305,"n":19450,"o":90.1,"t":"2024-12-09T05:00:00Z","v":2730226,"vw":88.483897},{"c":89.09,"h":92.09,"l":88.225,"n":17360,"o":90.44,"t":"2024-12-10T05:00:00Z","v":965339,"vw":89.299159},{"c":88.92,"h":89.87,"l":88.81,"n":13867,"o":89.49,"t":"2024-12-11T05:00:00Z","v":1023731,"vw":89.223705},{"c":88.2,"h":90.07,"l":88.08,"n":11137,"o":89.29,"t":"2024-12-12T05:00:00Z","v":889465,"vw":88.451041},{"c":88.65,"h":88.92,"l":87.56,"n":11862,"o":88.18,"t":"2024-12-13T05:00:00Z","v":834718,"vw":88.548592},{"c":88.53,"h":89.56,"l":87.33,"n":13293,"o":88.14,"t":"2024-12-16T05:00:00Z","v":968620,"vw":88.677461},{"c":87.37,"h":88.425,"l":86.76,"n":15230,"o":88,"t":"2024-12-17T05:00:00Z","v":891592,"vw":87.28207},{"c":85.15,"h":88.29,"l":85.08,"n":15854,"o":87.25,"t":"2024-12-18T05:00:00Z","v":1002535,"vw":86.316997},{"c":84.46,"h":86.23,"l":84.26,"n":15622,"o":85.52,"t":"2024-12-19T05:00:00Z","v":835259,"vw":84.787607},{"c":84.39,"h":85.35,"l":83.53,"n":17199,"o":83.84,"t":"2024-12-20T05:00:00Z","v":2472217,"vw":84.454813},{"c":84.14,"h":84.455,"l":83.085,"n":11012,"o":83.94,"t":"2024-12-23T05:00:00Z","v":525624,"vw":84.072943},{"c":85.22,"h":85.27,"l":84.185,"n":5286,"o":84.35,"t":"2024-12-24T05:00:00Z","v":279637,"vw":85.027053},{"c":85.58,"h":85.79,"l":84.65,"n":10315,"o":84.86,"t":"2024-12-26T05:00:00Z","v":481855,"vw":85.492352},{"c":85.06,"h":85.84,"l":84.61,"n":9311,"o":84.96,"t":"2024-12-27T05:00:00Z","v":424239,"vw":85.092501},{"c":84.19,"h":84.8,"l":83.49,"n":10713,"o":84.45,"t":"2024-12-30T05:00:00Z","v":987500,"vw":84.279271},{"c":84.55,"h":85.11,"l":84.25,"n":9241,"o":84.47,"t":"2024-12-31T05:00:00Z","v":770171,"vw":84.583784},{"c":84.05,"h":85.76,"l":83.67,"n":13971,"o":85.11,"t":"2025-01-02T05:00:00Z","v":792059,"vw":84.325194},{"c":84.4,"h":84.68,"l":83.065,"n":10609,"o":84.32,"t":"2025-01-03T05:00:00Z","v":675372,"vw":84.258474},{"c":83.71,"h":85.35,"l":83.57,"n":11396,"o":83.64,"t":"2025-01-06T05:00:00Z","v":664890,"vw":84.025329},{"c":84.77,"h":85.02,"l":83.94,"n":19429,"o":84.24,"t":"2025-01-07T05:00:00Z","v":1127588,"vw":84.635019},{"c":85.78,"h":85.93,"l":83.175,"n":12877,"o":84.76,"t":"2025-01-08T05:00:00Z","v":649501,"vw":85.322678},{"c":84.4,"h":85.64,"l":84.38,"n":12861,"o":84.8,"t":"2025-01-10T05:00:00Z","v":529830,"vw":84.706609},{"c":84.64,"h":85.24,"l":83.675,"n":12883,"o":84.17,"t":"2025-01-13T05:00:00Z","v":841535,"vw":84.592153},{"c":86.37,"h":86.56,"l":83.53,"n":13274,"o":84.9,"t":"2025-01-14T05:00:00Z","v":781120,"vw":85.887732},{"c":87.07,"h":88.32,"l":86.66,"n":15660,"o":87.65,"t":"2025-01-15T05:00:00Z","v":1281318,"vw":87.126395},{"c":87.02,"h":87.92,"l":86.02,"n":18265,"o":87.51,"t":"2025-01-16T05:00:00Z","v":1270348,"vw":86.887365},{"c":87.73,"h":88.23,"l":87.08,"n":13809,"o":87.24,"t":"2025-01-17T05:00:00Z","v":712734,"vw":87.694703},{"c":89.12,"h":89.36,"l":87.81,"n":13803,"o":88.75,"t":"2025-01-21T05:00:00Z","v":1022006,"vw":88.82996},{"c":89.1,"h":89.62,"l":88.44,"n":12356,"o":89.28,"t":"2025-01-22T05:00:00Z","v":903159,"vw":89.047067},{"c":88.72,"h":89.07,"l":88.21,"n":18038,"o":89.07,"t":"2025-01-23T05:00:00Z","v":1283340,"vw":88.624095},{"c":88.85,"h":89.09,"l":88.1,"n":12991,"o":88.37,"t":"2025-01-24T05:00:00Z","v":1176648,"vw":88.768031},{"c":90.3,"h":90.34,"l":87.855,"n":16958,"o":88.96,"t":"2025-01-27T05:00:00Z","v":1128302,"vw":90.043847},{"c":90.04,"h":91.09,"l":89.35,"n":18813,"o":89.75,"t":"2025-01-28T05:00:00Z","v":986177,"vw":90.180455},{"c":90.78,"h":91.48,"l":90.12,"n":13718,"o":90.12,"t":"2025-01-29T05:00:00Z","v":704228,"vw":90.959242},{"c":90.93,"h":91.785,"l":90.64,"n":16395,"o":91.52,"t":"2025-01-30T05:00:00Z","v":1124757,"vw":91.235043},{"c":90.31,"h":91.29,"l":90.06,"n":15123,"o":90.98,"t":"2025-01-31T05:00:00Z","v":846953,"vw":90.497085},{"c":89.77,"h":90.7,"l":88.09,"n":23112,"o":88.62,"t":"2025-02-03T05:00:00Z","v":1248659,"vw":89.828096},{"c":90.6,"h":90.69,"l":88.97,"n":21425,"o":89.48,"t":"2025-02-04T05:00:00Z","v":1634875,"vw":90.163194},{"c":88.22,"h":91.34,"l":85.15,"n":37249,"o":86.96,"t":"2025-02-05T05:00:00Z","v":2756029,"vw":88.667898},{"c":87.16,"h":89.02,"l":86.79,"n":26326,"o":88,"t":"2025-02-06T05:00:00Z","v":1742704,"vw":87.487825},{"c":85.09,"h":87.52,"l":84.78,"n":22918,"o":87.16,"t":"2025-02-07T05:00:00Z","v":2077426,"vw":85.505441},{"c":85.64,"h":86.27,"l":84.79,"n":25717,"o":85.45,"t":"2025-02-10T05:00:00Z","v":1592418,"vw":85.602958},{"c":83.95,"h":85.37,"l":83.625,"n":18816,"o":85.18,"t":"2025-02-11T05:00:00Z","v":1517431,"vw":83.995172},{"c":85.39,"h":85.96,"l":83.1,"n":23888,"o":83.1,"t":"2025-02-12T05:00:00Z","v":1912352,"vw":84.908839},{"c":87.95,"h":88.46,"l":84.93,"n":20642,"o":85.72,"t":"2025-02-13T05:00:00Z","v":1352512,"vw":87.026648},{"c":87.09,"h":88.27,"l":86.68,"n":16965,"o":88.2,"t":"2025-02-14T05:00:00Z","v":1114451,"vw":87.313613},{"c":86.6,"h":88.2,"l":86.48,"n":21691,"o":87.01,"t":"2025-02-18T05:00:00Z","v":1546101,"vw":87.059347},{"c":86.86,"h":87.85,"l":86.04,"n":15555,"o":86.33,"t":"2025-02-19T05:00:00Z","v":903304,"vw":87.043681},{"c":84.53,"h":87.05,"l":84.09,"n":20091,"o":86.74,"t":"2025-02-20T05:00:00Z","v":1207490,"vw":84.580685},{"c":81.85,"h":84.72,"l":81.61,"n":21690,"o":84.59,"t":"2025-02-21T05:00:00Z","v":1467096,"vw":82.274797},{"c":82.85,"h":83.41,"l":81.57,"n":16515,"o":82.05,"t":"2025-02-24T05:00:00Z","v":1283358,"vw":82.621959},{"c":82.15,"h":83.45,"l":81.64,"n":15541,"o":83.29,"t":"2025-02-25T05:00:00Z","v":884666,"vw":82.082297},{"c":82.84,"h":84.125,"l":82,"n":17696,"o":82,"t":"2025-02-26T05:00:00Z","v":910295,"vw":83.058886},{"c":82.8,"h":83.4,"l":82.29,"n":16961,"o":83.16,"t":"2025-02-27T05:00:00Z","v":1044009,"vw":82.803726},{"c":85.14,"h":85.29,"l":82.86,"n":18099,"o":83.19,"t":"2025-02-28T05:00:00Z","v":1088982,"vw":84.706054},{"c":83,"h":85.62,"l":82.25,"n":20158,"o":85.41,"t":"2025-03-03T05:00:00Z","v":1304828,"vw":83.599485},{"c":81.6,"h":82.52,"l":80.16,"n":23372,"o":82.06,"t":"2025-03-04T05:00:00Z","v":1301079,"vw":81.390832},{"c":81.42,"h":82.145,"l":79.89,"n":17430,"o":81.53,"t":"2025-03-05T05:00:00Z","v":963801,"vw":81.0404},{"c":78.71,"h":81.81,"l":78.22,"n":21259,"o":80.37,"t":"2025-03-06T05:00:00Z","v":1573006,"vw":79.141859},{"c":77.93,"h":78.83,"l":74.66,"n":36093,"o":78.46,"t":"2025-03-07T05:00:00Z","v":2534637,"vw":77.018074},{"c":74.92,"h":77,"l":74.005,"n":32574,"o":76.99,"t":"2025-03-10T04:00:00Z","v":2118163,"vw":75.293273},{"c":75.69,"h":76.52,"l":74.19,"n":22871,"o":74.73,"t":"2025-03-11T04:00:00Z","v":1345864,"vw":75.629921},{"c":77.6,"h":77.67,"l":76.14,"n":21140,"o":76.54,"t":"2025-03-12T04:00:00Z","v":1787430,"vw":77.321547},{"c":74.86,"h":77.9,"l":74.14,"n":22832,"o":77.46,"t":"2025-03-13T04:00:00Z","v":1261810,"vw":75.150314},{"c":76.5,"h":76.67,"l":74.71,"n":14750,"o":75.17,"t":"2025-03-14T04:00:00Z","v":921697,"vw":76.015745},{"c":77.05,"h":77.65,"l":75.86,"n":19009,"o":75.86,"t":"2025-03-17T04:00:00Z","v":1005422,"vw":77.20323},{"c":76.57,"h":77.275,"l":76.195,"n":13602,"o":76.95,"t":"2025-03-18T04:00:00Z","v":638484,"vw":76.627646},{"c":77.57,"h":77.74,"l":75.84,"n":24738,"o":76.31,"t":"2025-03-19T04:00:00Z","v":1575809,"vw":76.949493},{"c":75.97,"h":77.75,"l":75.86,"n":18153,"o":76.8,"t":"2025-03-20T04:00:00Z","v":972031,"vw":76.440262},{"c":76.76,"h":76.92,"l":73.97,"n":19288,"o":75.37,"t":"2025-03-21T04:00:00Z","v":1892129,"vw":76.36069},{"c":78.43,"h":79.08,"l":77.192,"n":23623,"o":77.81,"t":"2025-03-24T04:00:00Z","v":1760159,"vw":78.484921},{"c":76.8,"h":78.73,"l":75.87,"n":17420,"o":78.26,"t":"2025-03-25T04:00:00Z","v":1184966,"vw":76.867445},{"c":77.87,"h":78.24,"l":76.635,"n":15308,"o":77,"t":"2025-03-26T04:00:00Z","v":806187,"vw":77.763178},{"c":78,"h":78.55,"l":77.03,"n":12977,"o":77.87,"t":"2025-03-27T04:00:00Z","v":701938,"vw":78.062679},{"c":77.34,"h":78.15,"l":76.55,"n":11726,"o":77.76,"t":"2025-03-28T04:00:00Z","v":629481,"vw":77.284654},{"c":78.63,"h":78.86,"l":76.31,"n":19622,"o":76.66,"t":"2025-03-31T04:00:00Z","v":1267118,"vw":78.043897},{"c":79.45,"h":79.68,"l":78.01,"n":17359,"o":78.39,"t":"2025-04-01T04:00:00Z","v":965470,"vw":79.146639},{"c":80.94,"h":81.19,"l":78.95,"n":16338,"o":78.95,"t":"2025-04-02T04:00:00Z","v":796481,"vw":80.717626},{"c":76.05,"h":79.53,"l":75.52,"n":31920,"o":78.49,"t":"2025-04-03T04:00:00Z","v":2260689,"vw":76.627888},{"c":73.28,"h":75.28,"l":72.45,"n":32087,"o":73.61,"t":"2025-04-04T04:00:00Z","v":1699929,"vw":73.484144},{"c":71.62,"h":73.96,"l":68.395,"n":32506,"o":70.22,"t":"2025-04-07T04:00:00Z","v":1922192,"vw":71.313561},{"c":71.83,"h":78.78,"l":71.15,"n":30123,"o":78.78,"t":"2025-04-08T04:00:00Z","v":1549392,"vw":72.828193},{"c":78.07,"h":78.5,"l":70.42,"n":32540,"o":71.21,"t":"2025-04-09T04:00:00Z","v":1757061,"vw":75.894199},{"c":75.45,"h":77.0543,"l":73.83,"n":22865,"o":76.74,"t":"2025-04-10T04:00:00Z","v":1000155,"vw":75.569999},{"c":75.48,"h":75.98,"l":73.37,"n":23075,"o":75.53,"t":"2025-04-11T04:00:00Z","v":1262500,"vw":75.225256},{"c":76.31,"h":77.38,"l":75.375,"n":12992,"o":76.77,"t":"2025-04-14T04:00:00Z","v":816777,"vw":76.20937},{"c":75.79,"h":77.12,"l":75.69,"n":9022,"o":76.08,"t":"2025-04-15T04:00:00Z","v":535003,"vw":76.058085},{"c":74.87,"h":76.17,"l":74.02,"n":14895,"o":75.37,"t":"2025-04-16T04:00:00Z","v":708769,"vw":74.953828},{"c":76,"h":76.115,"l":74.59,"n":18390,"o":74.86,"t":"2025-04-17T04:00:00Z","v":1025187,"vw":75.567185},{"c":75.27,"h":75.64,"l":74.335,"n":19171,"o":75.61,"t":"2025-04-21T04:00:00Z","v":866576,"vw":75.06693},{"c":77.86,"h":78.25,"l":76.13,"n":16332,"o":76.34,"t":"2025-04-22T04:00:00Z","v":834627,"vw":77.492332},{"c":79.89,"h":81.68,"l":79.315,"n":20818,"o":80.11,"t":"2025-04-23T04:00:00Z","v":1255363,"vw":80.058356},{"c":80.77,"h":81.04,"l":78.91,"n":19936,"o":79.22,"t":"2025-04-24T04:00:00Z","v":1212482,"vw":80.405933},{"c":79.42,"h":80.78,"l":79.08,"n":21532,"o":80.54,"t":"2025-04-25T04:00:00Z","v":1055441,"vw":79.481475},{"c":79.57,"h":80.9,"l":78.87,"n":15262,"o":79.32,"t":"2025-04-28T04:00:00Z","v":929735,"vw":79.583247},{"c":80.43,"h":80.67,"l":78.49,"n":19418,"o":78.49,"t":"2025-04-29T04:00:00Z","v":985822,"vw":80.131378},{"c":80.66,"h":80.75,"l":78.56,"n":20981,"o":79.67,"t":"2025-04-30T04:00:00Z","v":1326288,"vw":80.283864},{"c":81.2,"h":81.865,"l":80.392,"n":22674,"o":81.13,"t":"2025-05-01T04:00:00Z","v":1036860,"vw":81.385677},{"c":82.59,"h":83.08,"l":81.91,"n":14745,"o":82.14,"t":"2025-05-02T04:00:00Z","v":785656,"vw":82.600386},{"c":82.62,"h":83.29,"l":82.015,"n":22556,"o":82.17,"t":"2025-05-05T04:00:00Z","v":1412074,"vw":82.746976},{"c":81.08,"h":82.25,"l":80.66,"n":31658,"o":81.79,"t":"2025-05-06T04:00:00Z","v":2048531,"vw":81.220373},{"c":82.92,"h":83.91,"l":77.44,"n":43706,"o":77.45,"t":"2025-05-07T04:00:00Z","v":2738686,"vw":82.164839},{"c":85.44,"h":86.79,"l":83.48,"n":36234,"o":83.48,"t":"2025-05-08T04:00:00Z","v":1973097,"vw":85.693389},{"c":84.41,"h":85.63,"l":83.84,"n":27175,"o":85.36,"t":"2025-05-09T04:00:00Z","v":1257885,"vw":84.352948},{"c":87.52,"h":87.69,"l":85.8,"n":30185,"o":86.31,"t":"2025-05-12T04:00:00Z","v":1616833,"vw":87.222434},{"c":87.44,"h":88.2,"l":87.055,"n":21551,"o":87.41,"t":"2025-05-13T04:00:00Z","v":1085911,"vw":87.641859},{"c":87.67,"h":87.9,"l":86.52,"n":26730,"o":87.5,"t":"2025-05-14T04:00:00Z","v":1350441,"vw":87.573703},{"c":88.13,"h":88.215,"l":86.69,"n":19757,"o":87.18,"t":"2025-05-15T04:00:00Z","v":1013027,"vw":87.783888},{"c":88.09,"h":88.265,"l":87.29,"n":21402,"o":88.12,"t":"2025-05-16T04:00:00Z","v":1406246,"vw":87.95492},{"c":87.6,"h":88.09,"l":86.81,"n":12274,"o":87.39,"t":"2025-05-19T04:00:00Z","v":678914,"vw":87.635467},{"c":87.51,"h":88.47,"l":87.26,"n":16340,"o":88.04,"t":"2025-05-20T04:00:00Z","v":987642,"vw":87.738824},{"c":84.65,"h":87.1,"l":84.06,"n":19485,"o":86.51,"t":"2025-05-21T04:00:00Z","v":1054533,"vw":84.963307},{"c":83.7,"h":84.77,"l":83.4,"n":17368,"o":84.68,"t":"2025-05-22T04:00:00Z","v":953458,"vw":83.704164},{"c":84.66,"h":84.99,"l":83.255,"n":22971,"o":83.46,"t":"2025-05-23T04:00:00Z","v":1253546,"vw":84.54272},{"c":86.15,"h":86.5099,"l":84.85,"n":20359,"o":85.99,"t":"2025-05-27T04:00:00Z","v":1203089,"vw":86.092493},{"c":89.01,"h":89.63,"l":87.445,"n":32963,"o":88.125,"t":"2025-05-28T04:00:00Z","v":1980819,"vw":89.021286},{"c":89.29,"h":90.3,"l":88.74,"n":23548,"o":89.74,"t":"2025-05-29T04:00:00Z","v":1773250,"vw":89.584526},{"c":89.56,"h":90.075,"l":88.86,"n":19740,"o":89.29,"t":"2025-05-30T04:00:00Z","v":1204432,"vw":89.648352},{"c":89.22,"h":89.76,"l":88.36,"n":20705,"o":89.03,"t":"2025-06-02T04:00:00Z","v":1154263,"vw":89.103797},{"c":88.87,"h":89.61,"l":88.61,"n":18564,"o":89.12,"t":"2025-06-03T04:00:00Z","v":786999,"vw":88.999307},{"c":87.72,"h":88.79,"l":87.605,"n":17423,"o":88.77,"t":"2025-06-04T04:00:00Z","v":851379,"vw":87.948811},{"c":87.76,"h":88.345,"l":87.04,"n":16403,"o":87.77,"t":"2025-06-05T04:00:00Z","v":834784,"vw":87.792491},{"c":88.29,"h":88.98,"l":87.77,"n":15448,"o":88.72,"t":"2025-06-06T04:00:00Z","v":834228,"vw":88.225682},{"c":88.18,"h":88.98,"l":87.54,"n":17077,"o":88.59,"t":"2025-06-09T04:00:00Z","v":819736,"vw":88.327909},{"c":87.69,"h":89.05,"l":87.39,"n":17732,"o":88.09,"t":"2025-06-10T04:00:00Z","v":856991,"vw":87.794104},{"c":86.7,"h":87.82,"l":86.45,"n":13185,"o":87.74,"t":"2025-06-11T04:00:00Z","v":576337,"vw":86.913324},{"c":87.5,"h":87.54,"l":86.095,"n":14791,"o":86.38,"t":"2025-06-12T04:00:00Z","v":638747,"vw":87.146332},{"c":86.2,"h":87.29,"l":85.945,"n":14301,"o":86.69,"t":"2025-06-13T04:00:00Z","v":627199,"vw":86.454509},{"c":87.52,"h":88.09,"l":86.54,"n":23965,"o":86.54,"t":"2025-06-16T04:00:00Z","v":1169390,"vw":87.534747},{"c":85.77,"h":87.71,"l":85.67,"n":14452,"o":86.96,"t":"2025-06-17T04:00:00Z","v":744619,"vw":86.291593},{"c":84.99,"h":86.44,"l":84.86,"n":13033,"o":86.15,"t":"2025-06-18T04:00:00Z","v":772748,"vw":85.329118},{"c":85.92,"h":86.3,"l":85.01,"n":16003,"o":85.66,"t":"2025-06-20T04:00:00Z","v":1099078,"vw":85.903395},{"c":87.23,"h":87.33,"l":85.49,"n":13965,"o":85.68,"t":"2025-06-23T04:00:00Z","v":670086,"vw":86.937247},{"c":86.77,"h":88,"l":86.65,"n":17585,"o":87.88,"t":"2025-06-24T04:00:00Z","v":994132,"vw":87.065549},{"c":85.53,"h":86.82,"l":85.29,"n":16269,"o":86.82,"t":"2025-06-25T04:00:00Z","v":955993,"vw":85.558499},{"c":86.23,"h":86.455,"l":85.21,"n":15117,"o":85.75,"t":"2025-06-26T04:00:00Z","v":903523,"vw":86.203735},{"c":87.47,"h":87.58,"l":86,"n":14946,"o":86.37,"t":"2025-06-27T04:00:00Z","v":1652953,"vw":86.848555},{"c":87.47,"h":88.0094,"l":86.29,"n":15415,"o":87.75,"t":"2025-06-30T04:00:00Z","v":1027507,"vw":87.229867},{"c":88.35,"h":88.89,"l":86.965,"n":15777,"o":87.37,"t":"2025-07-01T04:00:00Z","v":827447,"vw":88.364376},{"c":88.19,"h":88.3399,"l":87.65,"n":13568,"o":88.05,"t":"2025-07-02T04:00:00Z","v":652046,"vw":88.060541},{"c":88.87,"h":89.05,"l":87.725,"n":7445,"o":88.2,"t":"2025-07-03T04:00:00Z","v":353739,"vw":88.80592},{"c":89.07,"h":89.09,"l":88.04,"n":15345,"o":88.46,"t":"2025-07-07T04:00:00Z","v":854686,"vw":88.842173},{"c":88.36,"h":89.46,"l":87.86,"n":16030,"o":89.06,"t":"2025-07-08T04:00:00Z","v":994396,"vw":88.386826},{"c":90.16,"h":90.325,"l":88.08,"n":16506,"o":88.81,"t":"2025-07-09T04:00:00Z","v":1105072,"vw":89.422263},{"c":90.43,"h":91.3,"l":89.825,"n":14354,"o":90.07,"t":"2025-07-10T04:00:00Z","v":755167,"vw":90.567831},{"c":94.81,"h":96.015,"l":90.63,"n":51708,"o":93.68,"t":"2025-07-11T04:00:00Z","v":4643617,"vw":94.704258},{"c":97.28,"h":98.175,"l":94.82,"n":70079,"o":95.05,"t":"2025-07-14T04:00:00Z","v":5798747,"vw":96.79403},{"c":96.65,"h":97.905,"l":96.3005,"n":32347,"o":96.42,"t":"2025-07-15T04:00:00Z","v":2628294,"vw":97.278842},{"c":99.91,"h":99.99,"l":96.615,"n":35501,"o":97.67,"t":"2025-07-16T04:00:00Z","v":3205254,"vw":98.933997},{"c":99.13,"h":100.46,"l":97.73,"n":28017,"o":99.67,"t":"2025-07-17T04:00:00Z","v":2769995,"vw":99.495647},{"c":98.78,"h":99.61,"l":98.3464,"n":23168,"o":99.35,"t":"2025-07-18T04:00:00Z","v":1273041,"vw":98.93278},{"c":98.96,"h":100.23,"l":98.21,"n":19492,"o":98.41,"t":"2025-07-21T04:00:00Z","v":1786004,"vw":99.448583},{"c":99.63,"h":99.86,"l":98.68,"n":20195,"o":99.03,"t":"2025-07-22T04:00:00Z","v":1181574,"vw":99.445293},{"c":99.53,"h":101.05,"l":99.44,"n":19868,"o":100.16,"t":"2025-07-23T04:00:00Z","v":1371261,"vw":100.156482},{"c":97.99,"h":99.715,"l":97.85,"n":15280,"o":99.64,"t":"2025-07-24T04:00:00Z","v":890877,"vw":98.370461},{"c":98.82,"h":99.2699,"l":97.51,"n":15724,"o":97.99,"t":"2025-07-25T04:00:00Z","v":952503,"vw":98.682321},{"c":99.45,"h":100.54,"l":98.9,"n":19367,"o":99.4,"t":"2025-07-28T04:00:00Z","v":1224680,"vw":99.701239},{"c":100.16,"h":101.22,"l":99.085,"n":29779,"o":99.5,"t":"2025-07-29T04:00:00Z","v":2146852,"vw":100.407457},{"c":102.08,"h":102.255,"l":100.19,"n":22343,"o":100.76,"t":"2025-07-30T04:00:00Z","v":1395830,"vw":101.716645},{"c":100.4,"h":103.5,"l":100.09,"n":20582,"o":101.83,"t":"2025-07-31T04:00:00Z","v":1281564,"vw":100.635436},{"c":100.5,"h":100.63,"l":98.615,"n":19274,"o":99.77,"t":"2025-08-01T04:00:00Z","v":1046768,"vw":99.94894},{"c":99.84,"h":101.64,"l":99.75,"n":21751,"o":100.24,"t":"2025-08-04T04:00:00Z","v":1311067,"vw":100.393507},{"c":98.19,"h":100.02,"l":97.96,"n":22794,"o":99.81,"t":"2025-08-05T04:00:00Z","v":1255017,"vw":98.461159},{"c":98.28,"h":99.58,"l":97.79,"n":42942,"o":98.77,"t":"2025-08-06T04:00:00Z","v":2726882,"vw":98.53249},{"c":98.23,"h":100.72,"l":96.32,"n":51106,"o":98.65,"t":"2025-08-07T04:00:00Z","v":3753271,"vw":97.888195},{"c":96.94,"h":98.5,"l":96.185,"n":34244,"o":98.5,"t":"2025-08-08T04:00:00Z","v":2288027,"vw":96.820587},{"c":97.46,"h":97.625,"l":95.69,"n":25553,"o":96.93,"t":"2025-08-11T04:00:00Z","v":1651793,"vw":97.152031},{"c":98.36,"h":98.62,"l":96.97,"n":40833,"o":97.64,"t":"2025-08-12T04:00:00Z","v":2974304,"vw":97.992032},{"c":101.27,"h":103.09,"l":96.58,"n":53228,"o":99.13,"t":"2025-08-13T04:00:00Z","v":4061586,"vw":101.503519},{"c":100.75,"h":101.31,"l":99.92,"n":33777,"o":100.76,"t":"2025-08-14T04:00:00Z","v":1950112,"vw":100.611487},{"c":98.05,"h":101.01,"l":97.88,"n":32081,"o":100.39,"t":"2025-08-15T04:00:00Z","v":2226383,"vw":98.845329},{"c":98.77,"h":98.81,"l":97.3,"n":24870,"o":98.14,"t":"2025-08-18T04:00:00Z","v":2175691,"vw":98.417836},{"c":99.32,"h":100.33,"l":98.52,"n":21248,"o":98.94,"t":"2025-08-19T04:00:00Z","v":1593093,"vw":99.380441},{"c":101.09,"h":101.2775,"l":99.08,"n":19225,"o":99.47,"t":"2025-08-20T04:00:00Z","v":1520937,"vw":100.60965},{"c":99.72,"h":100.515,"l":98.39,"n":20533,"o":99.91,"t":"2025-08-21T04:00:00Z","v":1105594,"vw":99.475311},{"c":101.91,"h":101.95,"l":99.73,"n":16169,"o":100.11,"t":"2025-08-22T04:00:00Z","v":1012656,"vw":101.51503},{"c":101.86,"h":102.21,"l":101.39,"n":20100,"o":101.65,"t":"2025-08-25T04:00:00Z","v":2054468,"vw":101.737499},{"c":100.97,"h":103.1,"l":100.96,"n":21420,"o":102.23,"t":"2025-08-26T04:00:00Z","v":2351367,"vw":101.644795},{"c":101.39,"h":102.36,"l":100.49,"n":20978,"o":100.69,"t":"2025-08-27T04:00:00Z","v":1265559,"vw":101.564741},{"c":100.98,"h":101.635,"l":100.47,"n":16578,"o":101.51,"t":"2025-08-28T04:00:00Z","v":951861,"vw":100.961913},{"c":101.4,"h":101.53,"l":100.345,"n":16353,"o":100.84,"t":"2025-08-29T04:00:00Z","v":883141,"vw":101.143875},{"c":105.18,"h":105.29,"l":102.4,"n":29242,"o":102.4,"t":"2025-09-02T04:00:00Z","v":1841507,"vw":104.570124},{"c":103.74,"h":105.2,"l":103.43,"n":23292,"o":104.6,"t":"2025-09-03T04:00:00Z","v":1382688,"vw":104.000095},{"c":105.25,"h":105.8,"l":103.93,"n":17059,"o":103.93,"t":"2025-09-04T04:00:00Z","v":1415369,"vw":105.255735},{"c":105.42,"h":105.795,"l":104.395,"n":17724,"o":105.59,"t":"2025-09-05T04:00:00Z","v":961900,"vw":105.00415},{"c":105,"h":105.8,"l":104.77,"n":16014,"o":105.66,"t":"2025-09-08T04:00:00Z","v":870001,"vw":105.203316},{"c":104.37,"h":104.73,"l":102.34,"n":16661,"o":104.57,"t":"2025-09-09T04:00:00Z","v":786376,"vw":103.864737},{"c":104.25,"h":104.37,"l":103.35,"n":17679,"o":103.95,"t":"2025-09-10T04:00:00Z","v":1489683,"vw":103.998017},{"c":106.25,"h":106.31,"l":103.93,"n":19786,"o":104.45,"t":"2025-09-11T04:00:00Z","v":2229555,"vw":105.766936},{"c":105.88,"h":106.93,"l":105.88,"n":22062,"o":106.07,"t":"2025-09-12T04:00:00Z","v":3044637,"vw":106.149812},{"c":104.05,"h":106.28,"l":103.98,"n":21579,"o":105.64,"t":"2025-09-15T04:00:00Z","v":1120126,"vw":104.589552},{"c":104.74,"h":107.085,"l":104.24,"n":32987,"o":107,"t":"2025-09-16T04:00:00Z","v":2628166,"vw":104.980317},{"c":108.72,"h":109.05,"l":104.68,"n":39386,"o":104.68,"t":"2025-09-17T04:00:00Z","v":3499581,"vw":108.311044},{"c":108.04,"h":108.62,"l":107.09,"n":22257,"o":108.08,"t":"2025-09-18T04:00:00Z","v":1230412,"vw":107.892579},{"c":105.51,"h":108.24,"l":105.15,"n":20399,"o":108.24,"t":"2025-09-19T04:00:00Z","v":3379073,"vw":105.808208},{"c":103.38,"h":105.64,"l":103.25,"n":26909,"o":105.09,"t":"2025-09-22T04:00:00Z","v":1511533,"vw":103.901738},{"c":104.51,"h":104.68,"l":103.32,"n":16150,"o":103.32,"t":"2025-09-23T04:00:00Z","v":709589,"vw":104.329137},{"c":104.56,"h":105.435,"l":103.88,"n":22666,"o":105.35,"t":"2025-09-24T04:00:00Z","v":1270548,"vw":104.592898},{"c":103,"h":104.55,"l":102.68,"n":18794,"o":104.55,"t":"2025-09-25T04:00:00Z","v":1082354,"vw":103.309298},{"c":104.3,"h":104.69,"l":103.18,"n":15713,"o":103.39,"t":"2025-09-26T04:00:00Z","v":737413,"vw":104.105476},{"c":104.22,"h":104.4,"l":102.89,"n":12590,"o":104.21,"t":"2025-09-29T04:00:00Z","v":1363580,"vw":104.076041},{"c":104.04,"h":104.58,"l":103.47,"n":14535,"o":103.84,"t":"2025-09-30T04:00:00Z","v":903367,"vw":104.108604},{"c":102.35,"h":103.755,"l":102.2,"n":19326,"o":103.66,"t":"2025-10-01T04:00:00Z","v":1190848,"vw":102.66758},{"c":102.43,"h":102.57,"l":100.87,"n":17449,"o":101.85,"t":"2025-10-02T04:00:00Z","v":977095,"vw":102.128432},{"c":102.57,"h":103.27,"l":102.16,"n":20041,"o":102.35,"t":"2025-10-03T04:00:00Z","v":1053182,"vw":102.737429},{"c":101.55,"h":103.385,"l":101.22,"n":16707,"o":102.28,"t":"2025-10-06T04:00:00Z","v":1288565,"vw":101.803178},{"c":100.85,"h":101.64,"l":99.39,"n":19152,"o":101.26,"t":"2025-10-07T04:00:00Z","v":1185818,"vw":100.459888},{"c":100.34,"h":101.15,"l":99.64,"n":17265,"o":100.8,"t":"2025-10-08T04:00:00Z","v":1056103,"vw":100.460145},{"c":100.38,"h":101.645,"l":99.91,"n":15996,"o":100.69,"t":"2025-10-09T04:00:00Z","v":882404,"vw":100.360253},{"c":99.95,"h":101.11,"l":99.3,"n":21250,"o":100.38,"t":"2025-10-10T04:00:00Z","v":1125850,"vw":99.870566},{"c":100.93,"h":101.11,"l":99.32,"n":16016,"o":99.64,"t":"2025-10-13T04:00:00Z","v":1482839,"vw":100.839221},{"c":103.52,"h":103.65,"l":101.18,"n":15369,"o":101.18,"t":"2025-10-14T04:00:00Z","v":942253,"vw":103.067743},{"c":103.54,"h":104.89,"l":103.18,"n":20661,"o":103.94,"t":"2025-10-15T04:00:00Z","v":794046,"vw":103.729374},{"c":100.63,"h":103.29,"l":100.18,"n":15807,"o":103.29,"t":"2025-10-16T04:00:00Z","v":768477,"vw":101.06798},{"c":101.23,"h":101.705,"l":100.41,"n":14737,"o":101.22,"t":"2025-10-17T04:00:00Z","v":861721,"vw":101.15987},{"c":101.49,"h":102.21,"l":100.478,"n":11548,"o":101.03,"t":"2025-10-20T04:00:00Z","v":502601,"vw":101.548553},{"c":101.14,"h":102.275,"l":101.04,"n":12885,"o":101.37,"t":"2025-10-21T04:00:00Z","v":506639,"vw":101.306647},{"c":101.41,"h":102.19,"l":100.485,"n":13597,"o":101.62,"t":"2025-10-22T04:00:00Z","v":574772,"vw":101.489947},{"c":101.76,"h":101.88,"l":100.65,"n":13281,"o":101.52,"t":"2025-10-23T04:00:00Z","v":520491,"vw":101.493668},{"c":100.26,"h":102.99,"l":99.91,"n":12720,"o":102.54,"t":"2025-10-24T04:00:00Z","v":480893,"vw":100.382099},{"c":99.86,"h":101.29,"l":99.01,"n":15754,"o":100.85,"t":"2025-10-27T04:00:00Z","v":650330,"vw":99.666734},{"c":100.13,"h":100.29,"l":97.84,"n":16008,"o":99.32,"t":"2025-10-28T04:00:00Z","v":687591,"vw":99.67547},{"c":98.36,"h":99.69,"l":98,"n":18409,"o":99.69,"t":"2025-10-29T04:00:00Z","v":763640,"vw":98.579751},{"c":97.08,"h":98.8,"l":96.47,"n":24911,"o":98.05,"t":"2025-10-30T04:00:00Z","v":1342051,"vw":97.236422},{"c":96.74,"h":97.34,"l":95.74,"n":22638,"o":96.62,"t":"2025-10-31T04:00:00Z","v":1178199,"vw":96.682935},{"c":97.98,"h":98.47,"l":95.47,"n":26065,"o":96.17,"t":"2025-11-03T05:00:00Z","v":1248947,"vw":97.695341},{"c":96.65,"h":98.45,"l":96.46,"n":27414,"o":97.42,"t":"2025-11-04T05:00:00Z","v":1498301,"vw":96.996842},{"c":95.5,"h":99.75,"l":90.48,"n":41896,"o":93.23,"t":"2025-11-05T05:00:00Z","v":2512013,"vw":96.550983},{"c":94.97,"h":95.97,"l":93.96,"n":30153,"o":94.55,"t":"2025-11-06T05:00:00Z","v":1727676,"vw":94.99721},{"c":98.73,"h":99.695,"l":94.68,"n":28596,"o":95.04,"t":"2025-11-07T05:00:00Z","v":1641319,"vw":98.464242},{"c":97.49,"h":101.03,"l":97.46,"n":22963,"o":99.8,"t":"2025-11-10T05:00:00Z","v":1267794,"vw":98.318828},{"c":96.74,"h":99.06,"l":96.064,"n":17484,"o":97.36,"t":"2025-11-11T05:00:00Z","v":1383922,"vw":96.634291},{"c":96.57,"h":97.19,"l":96.065,"n":15907,"o":96.58,"t":"2025-11-12T05:00:00Z","v":1013998,"vw":96.522035},{"c":95.34,"h":96.815,"l":95.25,"n":14941,"o":96.18,"t":"2025-11-13T05:00:00Z","v":1029787,"vw":95.770145},{"c":95.08,"h":95.44,"l":94.32,"n":16993,"o":95.19,"t":"2025-11-14T05:00:00Z","v":1091094,"vw":94.938564},{"c":94.07,"h":95.69,"l":93.6,"n":19316,"o":95.22,"t":"2025-11-17T05:00:00Z","v":1579181,"vw":94.314592},{"c":94.58,"h":95.12,"l":93.54,"n":22075,"o":94.17,"t":"2025-11-18T05:00:00Z","v":1307469,"vw":94.415821},{"c":93.87,"h":95.32,"l":93.64,"n":15836,"o":94.75,"t":"2025-11-19T05:00:00Z","v":1000553,"vw":94.084608},{"c":94.3,"h":96.29,"l":93.8701,"n":18116,"o":95.02,"t":"2025-11-20T05:00:00Z","v":1018417,"vw":94.626251},{"c":96.65,"h":97.46,"l":94.36,"n":19070,"o":94.53,"t":"2025-11-21T05:00:00Z","v":1035047,"vw":96.6266},{"c":94.39,"h":97.06,"l":91.84,"n":44656,"o":92.17,"t":"2025-11-24T05:00:00Z","v":3416691,"vw":94.754721},{"c":96.59,"h":96.985,"l":94.46,"n":29464,"o":94.65,"t":"2025-11-25T05:00:00Z","v":1517773,"vw":96.423478},{"c":96.13,"h":97.46,"l":96.1,"n":19494,"o":96.76,"t":"2025-11-26T05:00:00Z","v":1047492,"vw":96.6439},{"c":97.07,"h":97.47,"l":95.905,"n":12322,"o":96.05,"t":"2025-11-28T05:00:00Z","v":713251,"vw":97.040421},{"c":95.4,"h":97.155,"l":94.99,"n":20815,"o":96.36,"t":"2025-12-01T05:00:00Z","v":1420149,"vw":95.693939},{"c":94.22,"h":95.805,"l":93.645,"n":24739,"o":95.63,"t":"2025-12-02T05:00:00Z","v":1446869,"vw":94.237067},{"c":92.6,"h":95.295,"l":92.03,"n":21585,"o":94.42,"t":"2025-12-03T05:00:00Z","v":1292326,"vw":93.133956},{"c":92.99,"h":93.23,"l":91.7201,"n":25651,"o":92.72,"t":"2025-12-04T05:00:00Z","v":1607606,"vw":92.531049},{"c":91.5,"h":93.7,"l":90.4,"n":31552,"o":92.9,"t":"2025-12-05T05:00:00Z","v":2124061,"vw":91.252476},{"c":92.37,"h":92.42,"l":90.6201,"n":24136,"o":91.27,"t":"2025-12-08T05:00:00Z","v":2182130,"vw":91.872973},{"c":93.75,"h":94.345,"l":92.235,"n":22859,"o":92.28,"t":"2025-12-09T05:00:00Z","v":3277452,"vw":93.747187},{"c":94,"h":94.23,"l":92.57,"n":19468,"o":93.89,"t":"2025-12-10T05:00:00Z","v":1534998,"vw":93.613196},{"c":94.44,"h":95.19,"l":94.02,"n":16069,"o":94.02,"t":"2025-12-11T05:00:00Z","v":925283,"vw":94.54041},{"c":93.15,"h":94.35,"l":92.89,"n":22450,"o":93.78,"t":"2025-12-12T05:00:00Z","v":1595672,"vw":93.337637},{"c":94.6,"h":95.16,"l":93.25,"n":22904,"o":93.87,"t":"2025-12-15T05:00:00Z","v":1968993,"vw":94.400458},{"c":94.33,"h":95.3,"l":93.26,"n":19067,"o":95.15,"t":"2025-12-16T05:00:00Z","v":1312334,"vw":94.161858},{"c":94.82,"h":95,"l":93.11,"n":16516,"o":94.29,"t":"2025-12-17T05:00:00Z","v":1103363,"vw":94.685227},{"c":91.62,"h":94.685,"l":91.36,"n":28519,"o":94.34,"t":"2025-12-18T05:00:00Z","v":2372247,"vw":92.399047},{"c":91.66,"h":92.195,"l":91.02,"n":27066,"o":91.35,"t":"2025-12-19T05:00:00Z","v":2945313,"vw":91.643901},{"c":92.15,"h":93.07,"l":91.65,"n":18830,"o":91.73,"t":"2025-12-22T05:00:00Z","v":1414395,"vw":92.289666},{"c":90.5,"h":92.415,"l":90.16,"n":16342,"o":92.03,"t":"2025-12-23T05:00:00Z","v":934923,"vw":90.610623},{"c":91.66,"h":91.81,"l":90,"n":8913,"o":90.88,"t":"2025-12-24T05:00:00Z","v":487014,"vw":91.491254},{"c":91.76,"h":92.04,"l":91.5525,"n":12786,"o":91.65,"t":"2025-12-26T05:00:00Z","v":765098,"vw":91.802406},{"c":91.38,"h":92.03,"l":91.09,"n":13590,"o":91.92,"t":"2025-12-29T05:00:00Z","v":722754,"vw":91.459179},{"c":90.22,"h":91.48,"l":90.13,"n":13013,"o":91.06,"t":"2025-12-30T05:00:00Z","v":660359,"vw":90.435888},{"c":89.92,"h":90.55,"l":89.85,"n":13724,"o":90.21,"t":"2025-12-31T05:00:00Z","v":770740,"vw":90.04473},{"c":88.05,"h":89.79,"l":87.595,"n":25156,"o":89.48,"t":"2026-01-02T05:00:00Z","v":1516725,"vw":88.228752},{"c":88.06,"h":88.36,"l":85.97,"n":26866,"o":87.39,"t":"2026-01-05T05:00:00Z","v":1728185,"vw":87.656775},{"c":87.47,"h":88.46,"l":86.93,"n":27776,"o":87.98,"t":"2026-01-06T05:00:00Z","v":1669198,"vw":87.585072},{"c":85.85,"h":88.32,"l":85.02,"n":55132,"o":87.85,"t":"2026-01-07T05:00:00Z","v":4680461,"vw":86.245679},{"c":88.42,"h":90.585,"l":85.07,"n":37216,"o":85.63,"t":"2026-01-08T05:00:00Z","v":2856651,"vw":88.90058},{"c":90.91,"h":91.24,"l":88.46,"n":40946,"o":88.85,"t":"2026-01-09T05:00:00Z","v":3382267,"vw":90.04625},{"c":92.02,"h":92.3649,"l":89.95,"n":21595,"o":90.48,"t":"2026-01-12T05:00:00Z","v":2432518,"vw":91.780668},{"c":92.17,"h":93.77,"l":91.5801,"n":29323,"o":92.19,"t":"2026-01-13T05:00:00Z","v":2135365,"vw":92.453261},{"c":94.2,"h":94.55,"l":92.65,"n":19185,"o":92.76,"t":"2026-01-14T05:00:00Z","v":1156962,"vw":93.998903},{"c":96.84,"h":97.34,"l":93.135,"n":26452,"o":94.07,"t":"2026-01-15T05:00:00Z","v":1969008,"vw":96.391233},{"c":97.61,"h":97.84,"l":96.36,"n":21440,"o":96.36,"t":"2026-01-16T05:00:00Z","v":1339918,"vw":97.289439},{"c":95.35,"h":97.9,"l":94.69,"n":24716,"o":97.9,"t":"2026-01-20T05:00:00Z","v":1321453,"vw":95.577144},{"c":95.8,"h":96.51,"l":94.215,"n":26952,"o":95.5,"t":"2026-01-21T05:00:00Z","v":1755109,"vw":95.428782},{"c":94.22,"h":96.755,"l":94.05,"n":26247,"o":96.07,"t":"2026-01-22T05:00:00Z","v":1748655,"vw":94.709623},{"c":93.89,"h":94.08,"l":92.63,"n":25663,"o":93.54,"t":"2026-01-23T05:00:00Z","v":5693214,"vw":93.641616},{"c":93.74,"h":94.76,"l":92.98,"n":22049,"o":93.81,"t":"2026-01-26T05:00:00Z","v":1624666,"vw":93.621572},{"c":97.43,"h":97.475,"l":93.75,"n":27203,"o":93.82,"t":"2026-01-27T05:00:00Z","v":2266357,"vw":96.29223},{"c":97.38,"h":98.11,"l":96.58,"n":27332,"o":97.46,"t":"2026-01-28T05:00:00Z","v":1980412,"vw":97.368285},{"c":98.16,"h":98.17,"l":96.1,"n":33403,"o":97.84,"t":"2026-01-29T05:00:00Z","v":2618159,"vw":97.381219},{"c":95.45,"h":98.14,"l":94.38,"n":44901,"o":97.75,"t":"2026-01-30T05:00:00Z","v":2706688,"vw":95.630729},{"c":94.75,"h":95.81,"l":93.31,"n":48330,"o":95.3,"t":"2026-02-02T05:00:00Z","v":3411288,"vw":94.736725},{"c":97.09,"h":97.73,"l":94.24,"n":41504,"o":95.01,"t":"2026-02-03T05:00:00Z","v":3297284,"vw":96.699748},{"c":89.86,"h":91.535,"l":82.01,"n":141554,"o":87.59,"t":"2026-02-04T05:00:00Z","v":13678846,"vw":87.599689},{"c":90.12,"h":92.11,"l":88.165,"n":59677,"o":88.58,"t":"2026-02-05T05:00:00Z","v":5005058,"vw":89.896061},{"c":94.4,"h":95.04,"l":90.81,"n":58210,"o":90.81,"t":"2026-02-06T05:00:00Z","v":4663406,"vw":94.023662},{"c":91.81,"h":94.5,"l":91.77,"n":33917,"o":94.27,"t":"2026-02-09T05:00:00Z","v":2399189,"vw":92.378622},{"c":90.01,"h":92.99,"l":89.82,"n":31447,"o":92.04,"t":"2026-02-10T05:00:00Z","v":2105177,"vw":90.370113},{"c":90.27,"h":90.64,"l":88.4925,"n":30283,"o":89.96,"t":"2026-02-11T05:00:00Z","v":2336143,"vw":89.564166},{"c":98,"h":98.3,"l":90.82,"n":63769,"o":90.97,"t":"2026-02-12T05:00:00Z","v":6308432,"vw":96.940739},{"c":98,"h":99.86,"l":96.72,"n":41152,"o":97.93,"t":"2026-02-13T05:00:00Z","v":3745559,"vw":98.702573},{"c":98.5,"h":98.92,"l":96.29,"n":33189,"o":98.58,"t":"2026-02-17T05:00:00Z","v":2451580,"vw":98.297186},{"c":98.64,"h":98.87,"l":97.26,"n":31384,"o":98.17,"t":"2026-02-18T05:00:00Z","v":2542198,"vw":98.170649},{"c":97.82,"h":99.74,"l":97.37,"n":22725,"o":98.47,"t":"2026-02-19T05:00:00Z","v":1781239,"vw":98.016233},{"c":97.86,"h":98.46,"l":96.97,"n":20696,"o":97.36,"t":"2026-02-20T05:00:00Z","v":1317802,"vw":97.825358},{"c":95.79,"h":97.83,"l":94.9,"n":21694,"o":97.18,"t":"2026-02-23T05:00:00Z","v":1354842,"vw":95.863571},{"c":97.31,"h":97.33,"l":95.06,"n":17194,"o":95.85,"t":"2026-02-24T05:00:00Z","v":1317261,"vw":96.733365},{"c":94.25,"h":97.735,"l":93.815,"n":27022,"o":97.14,"t":"2026-02-25T05:00:00Z","v":1994566,"vw":94.689964},{"c":96.02,"h":96.29,"l":94.31,"n":21640,"o":94.49,"t":"2026-02-26T05:00:00Z","v":1395957,"vw":95.897438},{"c":97.06,"h":97.87,"l":94.88,"n":20646,"o":94.89,"t":"2026-02-27T05:00:00Z","v":1437416,"vw":96.988422},{"c":95.83,"h":97.27,"l":95.48,"n":20741,"o":96.17,"t":"2026-03-02T05:00:00Z","v":1479247,"vw":96.180182},{"c":92.05,"h":95.3,"l":91.05,"n":30837,"o":94.4,"t":"2026-03-03T05:00:00Z","v":2193627,"vw":92.167508},{"c":90.82,"h":92.695,"l":89.88,"n":22639,"o":92.49,"t":"2026-03-04T05:00:00Z","v":1395421,"vw":90.79065},{"c":90.04,"h":91.325,"l":89.13,"n":23337,"o":89.82,"t":"2026-03-05T05:00:00Z","v":1246370,"vw":90.271827},{"c":87.46,"h":89.195,"l":86.69,"n":27416,"o":88.69,"t":"2026-03-06T05:00:00Z","v":1810918,"vw":87.908112},{"c":87.97,"h":88.08,"l":83.145,"n":39296,"o":86.66,"t":"2026-03-09T04:00:00Z","v":3377136,"vw":86.510708},{"c":86.69,"h":89.19,"l":86.49,"n":24454,"o":87.12,"t":"2026-03-10T04:00:00Z","v":1712154,"vw":87.271758},{"c":87.78,"h":88.63,"l":86.18,"n":22940,"o":86.28,"t":"2026-03-11T04:00:00Z","v":1320243,"vw":87.801529},{"c":87.22,"h":88.29,"l":85.7,"n":19623,"o":86.46,"t":"2026-03-12T04:00:00Z","v":1261122,"vw":87.274765},{"c":88.18,"h":88.58,"l":86.69,"n":23983,"o":87.89,"t":"2026-03-13T04:00:00Z","v":1511734,"vw":87.877852},{"c":86.63,"h":89.055,"l":86.305,"n":23184,"o":89.01,"t":"2026-03-16T04:00:00Z","v":1184611,"vw":86.977923},{"c":86.83,"h":88.25,"l":86.45,"n":16992,"o":87.21,"t":"2026-03-17T04:00:00Z","v":1231714,"vw":87.151688},{"c":84.61,"h":86.59,"l":84.36,"n":18012,"o":86.42,"t":"2026-03-18T04:00:00Z","v":1178295,"vw":84.86576},{"c":83.69,"h":84.815,"l":82.42,"n":21017,"o":84.18,"t":"2026-03-19T04:00:00Z","v":1031147,"vw":83.59839},{"c":81.03,"h":84.15,"l":80.82,"n":27337,"o":83.51,"t":"2026-03-20T04:00:00Z","v":3625491,"vw":81.372909},{"c":83.18,"h":85.54,"l":82.37,"n":31392,"o":83.66,"t":"2026-03-23T04:00:00Z","v":1875555,"vw":83.641366},{"c":83.8,"h":84.61,"l":82.16,"n":20103,"o":82.74,"t":"2026-03-24T04:00:00Z","v":1178519,"vw":83.862657},{"c":85.66,"h":85.74,"l":83.25,"n":19867,"o":84.64,"t":"2026-03-25T04:00:00Z","v":1204043,"vw":85.14257},{"c":85.09,"h":86.1,"l":84.41,"n":18890,"o":85.03,"t":"2026-03-26T04:00:00Z","v":870245,"vw":85.060101},{"c":83.01,"h":84.86,"l":82.93,"n":18961,"o":84.86,"t":"2026-03-27T04:00:00Z","v":1084821,"vw":83.505428},{"c":84.27,"h":85.56,"l":82.62,"n":30501,"o":83.03,"t":"2026-03-30T04:00:00Z","v":1642522,"vw":84.49408},{"c":85.66,"h":86.21,"l":82.96,"n":22713,"o":84.77,"t":"2026-03-31T04:00:00Z","v":1743543,"vw":85.183841},{"c":84.24,"h":86.225,"l":84.13,"n":25483,"o":85.98,"t":"2026-04-01T04:00:00Z","v":1581042,"vw":84.658623},{"c":84.01,"h":85.125,"l":82,"n":25690,"o":83.55,"t":"2026-04-02T04:00:00Z","v":1353451,"vw":83.440478},{"c":85.97,"h":86.24,"l":83.68,"n":17723,"o":84.14,"t":"2026-04-06T04:00:00Z","v":1085865,"vw":85.405404},{"c":84.17,"h":86.005,"l":83.5,"n":26555,"o":85.63,"t":"2026-04-07T04:00:00Z","v":1827445,"vw":84.261909},{"c":87.75,"h":89.61,"l":86.73,"n":36967,"o":87.31,"t":"2026-04-08T04:00:00Z","v":2390397,"vw":87.841504},{"c":88.81,"h":89.34,"l":87.01,"n":15741,"o":87.08,"t":"2026-04-09T04:00:00Z","v":1133779,"vw":88.686687},{"c":89,"h":89.02,"l":87.53,"n":16300,"o":88.12,"t":"2026-04-10T04:00:00Z","v":1133304,"vw":88.565876},{"c":88.25,"h":89.03,"l":87.035,"n":19663,"o":88.32,"t":"2026-04-13T04:00:00Z","v":966109,"vw":88.273169},{"c":89.59,"h":90.71,"l":87.965,"n":18054,"o":88.04,"t":"2026-04-14T04:00:00Z","v":1109717,"vw":89.812367},{"c":88.86,"h":89.87,"l":88.48,"n":17860,"o":89.35,"t":"2026-04-15T04:00:00Z","v":1019669,"vw":88.933023},{"c":89.01,"h":89.415,"l":87.505,"n":18435,"o":88.19,"t":"2026-04-16T04:00:00Z","v":1096699,"vw":88.537613},{"c":93.5,"h":93.565,"l":89.375,"n":24583,"o":89.9,"t":"2026-04-17T04:00:00Z","v":1811094,"vw":93.063345},{"c":91.63,"h":94.34,"l":91.52,"n":25067,"o":93.24,"t":"2026-04-20T04:00:00Z","v":2126468,"vw":92.956929},{"c":90.75,"h":92.61,"l":89.09,"n":42378,"o":92.61,"t":"2026-04-21T04:00:00Z","v":6080952,"vw":90.626623},{"c":91.85,"h":92.02,"l":89.76,"n":32867,"o":91.33,"t":"2026-04-22T04:00:00Z","v":2642543,"vw":91.346892},{"c":90.22,"h":93,"l":90.16,"n":19533,"o":92,"t":"2026-04-23T04:00:00Z","v":1121900,"vw":90.817695},{"c":90.28,"h":90.38,"l":88.06,"n":28803,"o":89.76,"t":"2026-04-24T04:00:00Z","v":1499930,"vw":89.442856},{"c":88.67,"h":90.84,"l":88.11,"n":27657,"o":90.07,"t":"2026-04-27T04:00:00Z","v":1501274,"vw":89.16414},{"c":87.9,"h":89.26,"l":86.485,"n":28624,"o":89.26,"t":"2026-04-28T04:00:00Z","v":1633015,"vw":87.734737},{"c":88.15,"h":88.39,"l":86.5,"n":23848,"o":87.29,"t":"2026-04-29T04:00:00Z","v":1598927,"vw":87.898162},{"c":90.56,"h":91.27,"l":87.82,"n":21549,"o":88.09,"t":"2026-04-30T04:00:00Z","v":1255464,"vw":90.187973},{"c":88.69,"h":91.33,"l":88.67,"n":32819,"o":90.91,"t":"2026-05-01T04:00:00Z","v":1756899,"vw":89.527023},{"c":86.94,"h":88.68,"l":86.66,"n":36065,"o":88.3,"t":"2026-05-04T04:00:00Z","v":2371678,"vw":87.338503},{"c":87.12,"h":88.575,"l":86.31,"n":41246,"o":87.63,"t":"2026-05-05T04:00:00Z","v":2476196,"vw":87.302381},{"c":92.88,"h":96.41,"l":92.03,"n":50549,"o":95.04,"t":"2026-05-06T04:00:00Z","v":3728153,"vw":93.810625},{"c":92.71,"h":93.75,"l":90.22,"n":37009,"o":92.3,"t":"2026-05-07T04:00:00Z","v":2740710,"vw":92.679717},{"c":93.12,"h":94.78,"l":92.905,"n":37430,"o":93.18,"t":"2026-05-08T04:00:00Z","v":2458047,"vw":93.604946},{"c":94.07,"h":95.08,"l":91.58,"n":32854,"o":92.69,"t":"2026-05-11T04:00:00Z","v":2117902,"vw":93.828358},{"c":95.03,"h":96.13,"l":92.87,"n":31940,"o":94.14,"t":"2026-05-12T04:00:00Z","v":1821531,"vw":94.783971},{"c":95.83,"h":96.09,"l":93.99,"n":29431,"o":94.48,"t":"2026-05-13T04:00:00Z","v":1636272,"vw":95.678867},{"c":96.79,"h":98.125,"l":95.75,"n":30749,"o":96.2,"t":"2026-05-14T04:00:00Z","v":1738176,"vw":97.263663},{"c":95.97,"h":97.81,"l":95.34,"n":29616,"o":96.97,"t":"2026-05-15T04:00:00Z","v":1994203,"vw":96.569886},{"c":96.14,"h":97.27,"l":95.33,"n":23349,"o":95.92,"t":"2026-05-18T04:00:00Z","v":1353672,"vw":96.031947},{"c":93.89,"h":96.41,"l":93.89,"n":24809,"o":95.78,"t":"2026-05-19T04:00:00Z","v":1982990,"vw":94.68245},{"c":94.63,"h":95.225,"l":92.77,"n":28619,"o":94.54,"t":"2026-05-20T04:00:00Z","v":1521908,"vw":94.573436},{"c":95.18,"h":96.21,"l":91.64,"n":23010,"o":94.5,"t":"2026-05-21T04:00:00Z","v":2413207,"vw":94.981725},{"c":93.63,"h":95.25,"l":93.33,"n":18086,"o":94.96,"t":"2026-05-22T04:00:00Z","v":902279,"vw":93.753197},{"c":93.91,"h":93.95,"l":92.32,"n":19213,"o":93.17,"t":"2026-05-26T04:00:00Z","v":1259597,"vw":93.481753},{"c":96.6,"h":97.05,"l":94.025,"n":23766,"o":94.35,"t":"2026-05-27T04:00:00Z","v":1472600,"vw":96.485119},{"c":97.21,"h":97.83,"l":94.55,"n":22500,"o":95.98,"t":"2026-05-28T04:00:00Z","v":1328964,"vw":96.917741},{"c":98.19,"h":98.71,"l":95.2538,"n":27135,"o":96.15,"t":"2026-05-29T04:00:00Z","v":1896031,"vw":98.066293},{"c":97.59,"h":98.155,"l":95.97,"n":28022,"o":96.73,"t":"2026-06-01T04:00:00Z","v":1604815,"vw":97.527464},{"c":96.21,"h":97.765,"l":95.33,"n":19400,"o":97.16,"t":"2026-06-02T04:00:00Z","v":894119,"vw":96.319551},{"c":96.54,"h":97.57,"l":95.49,"n":22275,"o":95.49,"t":"2026-06-03T04:00:00Z","v":1414012,"vw":96.64469},{"c":93.93,"h":98,"l":93.69,"n":26739,"o":97.65,"t":"2026-06-04T04:00:00Z","v":1842658,"vw":94.684401},{"c":97.12,"h":97.19,"l":94.25,"n":26604,"o":94.25,"t":"2026-06-05T04:00:00Z","v":1893269,"vw":95.949749},{"c":97.37,"h":98.82,"l":96.99,"n":18440,"o":97.28,"t":"2026-06-08T04:00:00Z","v":924702,"vw":97.696055},{"c":99.76,"h":100,"l":96.94,"n":22506,"o":97.18,"t":"2026-06-09T04:00:00Z","v":1458428,"vw":99.460573},{"c":100.74,"h":102.4025,"l":98.88,"n":27044,"o":100,"t":"2026-06-10T04:00:00Z","v":1854759,"vw":101.154973},{"c":104.06,"h":104.485,"l":100.43,"n":29661,"o":100.99,"t":"2026-06-11T04:00:00Z","v":1842647,"vw":103.465404},{"c":104.07,"h":106,"l":103.55,"n":22831,"o":105,"t":"2026-06-12T04:00:00Z","v":1185330,"vw":104.314947},{"c":104.1,"h":105.385,"l":103.58,"n":23118,"o":104.1,"t":"2026-06-15T04:00:00Z","v":1512353,"vw":104.325126},{"c":104.51,"h":105.5575,"l":103.49,"n":18883,"o":104.48,"t":"2026-06-16T04:00:00Z","v":1038291,"vw":104.531679},{"c":103.41,"h":104.78,"l":102.682,"n":21838,"o":103.9,"t":"2026-06-17T04:00:00Z","v":1325036,"vw":103.714103},{"c":103.62,"h":105.46,"l":102.79,"n":28023,"o":104.19,"t":"2026-06-18T04:00:00Z","v":2001405,"vw":104.025131},{"c":102.61,"h":105.135,"l":102.58,"n":18501,"o":103.19,"t":"2026-06-22T04:00:00Z","v":1156699,"vw":103.34504},{"c":104.39,"h":104.71,"l":102.02,"n":21095,"o":102.86,"t":"2026-06-23T04:00:00Z","v":1138762,"vw":104.292641},{"c":106.43,"h":106.46,"l":104.22,"n":19484,"o":104.44,"t":"2026-06-24T04:00:00Z","v":1309195,"vw":105.892237},{"c":107.27,"h":108.6,"l":105.105,"n":21705,"o":106.17,"t":"2026-06-25T04:00:00Z","v":1508393,"vw":107.317008},{"c":110.44,"h":110.66,"l":107.56,"n":29375,"o":107.57,"t":"2026-06-26T04:00:00Z","v":3125375,"vw":109.858994},{"c":112.65,"h":112.76,"l":108.71,"n":33554,"o":110.28,"t":"2026-06-29T04:00:00Z","v":2041585,"vw":111.394576},{"c":111.79,"h":112.48,"l":110.105,"n":25798,"o":111.59,"t":"2026-06-30T04:00:00Z","v":1804216,"vw":111.712683},{"c":112.54,"h":113.15,"l":110.24,"n":27897,"o":111.64,"t":"2026-07-01T04:00:00Z","v":1699706,"vw":112.411458},{"c":113.09,"h":113.17,"l":110.19,"n":25922,"o":112.65,"t":"2026-07-02T04:00:00Z","v":1291182,"vw":112.206275},{"c":113.74,"h":114.225,"l":111.705,"n":24503,"o":112.42,"t":"2026-07-06T04:00:00Z","v":1390767,"vw":113.282571},{"c":115.5,"h":116.42,"l":113.87,"n":25956,"o":114.99,"t":"2026-07-07T04:00:00Z","v":1524143,"vw":115.531133},{"c":111.53,"h":114.87,"l":109.77,"n":30854,"o":114.54,"t":"2026-07-08T04:00:00Z","v":1841411,"vw":111.21905},{"c":112.04,"h":113.6,"l":111.14,"n":19216,"o":111.94,"t":"2026-07-09T04:00:00Z","v":1076964,"vw":112.166674},{"c":113.36,"h":113.465,"l":111.445,"n":17889,"o":112.19,"t":"2026-07-10T04:00:00Z","v":1011136,"vw":112.898871},{"c":113.31,"h":114.02,"l":112.86,"n":19510,"o":112.87,"t":"2026-07-13T04:00:00Z","v":1069003,"vw":113.312018},{"c":112.99,"h":114.235,"l":112.1,"n":20236,"o":113.92,"t":"2026-07-14T04:00:00Z","v":1608537,"vw":112.875935},{"c":110.41,"h":114.05,"l":110.35,"n":27089,"o":112.81,"t":"2026-07-15T04:00:00Z","v":3423840,"vw":112.383396},{"c":113.17,"h":113.29,"l":111.08,"n":28097,"o":111.16,"t":"2026-07-16T04:00:00Z","v":2566211,"vw":112.968171},{"c":111.76,"h":114.845,"l":111.525,"n":25150,"o":113.17,"t":"2026-07-17T04:00:00Z","v":1438186,"vw":112.586957},{"c":109.32,"h":112.665,"l":109.04,"n":25329,"o":112.3,"t":"2026-07-20T04:00:00Z","v":1748417,"vw":109.507067},{"c":110.34,"h":111.26,"l":108.76,"n":19146,"o":109.12,"t":"2026-07-21T04:00:00Z","v":1911175,"vw":110.052937},{"c":111.37,"h":112.64,"l":109.34,"n":26988,"o":110.91,"t":"2026-07-22T04:00:00Z","v":1685352,"vw":111.253439},{"c":110.31,"h":111.335,"l":108.32,"n":24666,"o":109.47,"t":"2026-07-23T04:00:00Z","v":1334136,"vw":109.782344},{"c":111.49,"h":111.93,"l":110.69,"n":20907,"o":110.98,"t":"2026-07-24T04:00:00Z","v":1264088,"vw":111.488158},{"c":114.3,"h":114.65,"l":111.97,"n":21743,"o":112.15,"t":"2026-07-27T04:00:00Z","v":1098108,"vw":114.115327},{"c":115.53,"h":116.713,"l":114.68,"n":22502,"o":115.44,"t":"2026-07-28T04:00:00Z","v":1404676,"vw":115.490801},{"c":116.65,"h":117.475,"l":113.33,"n":22075,"o":114.76,"t":"2026-07-29T04:00:00Z","v":1223634,"vw":116.381243},{"c":114.75,"h":116.15,"l":113.8,"n":26161,"o":116.15,"t":"2026-07-30T04:00:00Z","v":2744058,"vw":114.498219},{"c":114.39,"h":114.675,"l":113.19,"n":21541,"o":114.15,"t":"2026-07-31T04:00:00Z","v":1038877,"vw":114.140409},{"c":114.36,"h":115.865,"l":112.05,"n":22684,"o":114.72,"t":"2026-08-03T04:00:00Z","v":1169340,"vw":114.003946},{"c":112.41,"h":114.51,"l":111.84,"n":26171,"o":113.73,"t":"2026-08-04T04:00:00Z","v":1429414,"vw":112.544676},{"c":112,"h":113.38,"l":111.36,"n":30404,"o":113.02,"t":"2026-08-05T04:00:00Z","v":1673347,"vw":112.034547},{"c":114.58,"h":116.49,"l":113.17,"n":24402,"o":113.75,"t":"2026-08-06T04:00:00Z","v":1327488,"vw":114.393349},{"c":114.9,"h":115.25,"l":113.476,"n":22310,"o":114.13,"t":"2026-08-07T04:00:00Z","v":1187251,"vw":114.686061},{"c":113.79,"h":115.87,"l":113.39,"n":25141,"o":114.3,"t":"2026-08-10T04:00:00Z","v":1263600,"vw":113.908881},{"c":113.96,"h":114.265,"l":111.86,"n":37145,"o":113.47,"t":"2026-08-11T04:00:00Z","v":2681495,"vw":113.754028},{"c":107.41,"h":112.12,"l":105.3355,"n":53130,"o":105.79,"t":"2026-08-12T04:00:00Z","v":4427153,"vw":108.250275},{"c":104.48,"h":108.11,"l":103.57,"n":50919,"o":107.83,"t":"2026-08-13T04:00:00Z","v":3357540,"vw":104.991208},{"c":107.25,"h":107.35,"l":103.27,"n":31568,"o":104.46,"t":"2026-08-14T04:00:00Z","v":1880898,"vw":106.818414},{"c":104.68,"h":107.14,"l":104.22,"n":26316,"o":105.81,"t":"2026-08-17T04:00:00Z","v":2039357,"vw":104.816575},{"c":104.54,"h":106.21,"l":104.01,"n":22519,"o":105.05,"t":"2026-08-18T04:00:00Z","v":1420551,"vw":104.730365},{"c":103.34,"h":105.595,"l":103.17,"n":24818,"o":104.72,"t":"2026-08-19T04:00:00Z","v":1535089,"vw":103.918077},{"c":103.98,"h":105,"l":101.83,"n":19292,"o":101.94,"t":"2026-08-20T04:00:00Z","v":1149433,"vw":104.094541},{"c":104.98,"h":105.07,"l":103.95,"n":31206,"o":104.42,"t":"2026-08-21T04:00:00Z","v":1531880,"vw":104.732091},{"c":105.78,"h":107.55,"l":105,"n":23271,"o":105,"t":"2026-08-24T04:00:00Z","v":1314926,"vw":106.043934},{"c":104.94,"h":106.015,"l":104.4,"n":21641,"o":105.29,"t":"2026-08-25T04:00:00Z","v":1404375,"vw":104.887573},{"c":102.47,"h":105.72,"l":102.37,"n":24464,"o":105.11,"t":"2026-08-26T04:00:00Z","v":1514238,"vw":103.159836},{"c":102.12,"h":102.64,"l":100.64,"n":22515,"o":101.85,"t":"2026-08-27T04:00:00Z","v":1261755,"vw":102.125205},{"c":100.85,"h":102.22,"l":100.37,"n":20472,"o":102.19,"t":"2026-08-28T04:00:00Z","v":1108508,"vw":100.917521},{"c":99.17,"h":101.26,"l":98.48,"n":23464,"o":100.68,"t":"2026-08-31T04:00:00Z","v":1651016,"vw":99.392748},{"c":99.2,"h":100.2,"l":98.09,"n":21361,"o":99.28,"t":"2026-09-01T04:00:00Z","v":1306808,"vw":99.28366},{"c":99.32,"h":100.73,"l":99.11,"n":25465,"o":100,"t":"2026-09-02T04:00:00Z","v":1366444,"vw":99.678228},{"c":99.15,"h":99.83,"l":98.275,"n":21207,"o":99.83,"t":"2026-09-03T04:00:00Z","v":1163322,"vw":99.173922},{"c":98.63,"h":99.13,"l":97.81,"n":19249,"o":98.68,"t":"2026-09-04T04:00:00Z","v":1274004,"vw":98.56826},{"c":96.79,"h":98.55,"l":96.7275,"n":19728,"o":97.82,"t":"2026-09-08T04:00:00Z","v":1080249,"vw":97.12851},{"c":95.63,"h":97.55,"l":95.025,"n":24782,"o":96.29,"t":"2026-09-09T04:00:00Z","v":1474048,"vw":95.773875},{"c":94.35,"h":96.075,"l":93.05,"n":28605,"o":95.6,"t":"2026-09-10T04:00:00Z","v":2003836,"vw":94.077719},{"c":93.94,"h":95.42,"l":93.94,"n":19288,"o":95.35,"t":"2026-09-11T04:00:00Z","v":1054167,"vw":94.322003},{"c":93.16,"h":95.05,"l":93.15,"n":22747,"o":94.87,"t":"2026-09-14T04:00:00Z","v":1355330,"vw":93.637103},{"c":88.97,"h":92.95,"l":88.95,"n":33587,"o":92.48,"t":"2026-09-15T04:00:00Z","v":2123433,"vw":89.857774},{"c":91.06,"h":92.53,"l":89.09,"n":30747,"o":89.27,"t":"2026-09-16T04:00:00Z","v":1818275,"vw":91.253968},{"c":90.36,"h":92.44,"l":90.23,"n":27315,"o":91.98,"t":"2026-09-17T04:00:00Z","v":1688317,"vw":90.835987},{"c":91.93,"h":92.47,"l":90.1,"n":29674,"o":90.79,"t":"2026-09-18T04:00:00Z","v":3115845,"vw":91.759115},{"c":92.41,"h":93.33,"l":91.4,"n":26761,"o":91.74,"t":"2026-09-21T04:00:00Z","v":1677961,"vw":92.661342},{"c":92.19,"h":94.6,"l":92.17,"n":22933,"o":93.65,"t":"2026-09-22T04:00:00Z","v":1323393,"vw":92.836722},{"c":90.79,"h":92.37,"l":90.76,"n":20638,"o":91.94,"t":"2026-09-23T04:00:00Z","v":1198385,"vw":91.219262},{"c":90.32,"h":91.78,"l":90.05,"n":18802,"o":91.05,"t":"2026-09-24T04:00:00Z","v":1112858,"vw":90.556845},{"c":91.55,"h":91.94,"l":89.93,"n":19952,"o":90.28,"t":"2026-09-25T04:00:00Z","v":1187941,"vw":91.436248},{"c":91.97,"h":92.63,"l":90.86,"n":22371,"o":91.3,"t":"2026-09-28T04:00:00Z","v":1417967,"vw":91.957964},{"c":91.99,"h":93,"l":91.215,"n":22937,"o":91.51,"t":"2026-09-29T04:00:00Z","v":1563390,"vw":91.907602},{"c":91.51,"h":92.84,"l":90.99,"n":18148,"o":92.4,"t":"2026-09-30T04:00:00Z","v":1411416,"vw":91.697876},{"c":91.84,"h":92.07,"l":90.27,"n":20470,"o":91.13,"t":"2026-10-01T04:00:00Z","v":1164268,"vw":91.576157},{"c":93.85,"h":94.12,"l":91.99,"n":20797,"o":92.03,"t":"2026-10-02T04:00:00Z","v":1193185,"vw":93.684937},{"c":92.58,"h":94.395,"l":92.51,"n":20816,"o":93.96,"t":"2026-10-05T04:00:00Z","v":1335465,"vw":93.011545},{"c":93.78,"h":94.26,"l":93.015,"n":17715,"o":93.49,"t":"2026-10-06T04:00:00Z","v":989075,"vw":93.708586},{"c":93.48,"h":94.38,"l":92.75,"n":19210,"o":93.14,"t":"2026-10-07T04:00:00Z","v":1264329,"vw":93.652946},{"c":94.72,"h":95.725,"l":92.71,"n":19211,"o":93.41,"t":"2026-10-08T04:00:00Z","v":1214995,"vw":94.757972},{"c":94.88,"h":95.26,"l":94.5,"n":17698,"o":94.6,"t":"2026-10-09T04:00:00Z","v":912474,"vw":94.8971},{"c":94.72,"h":94.96,"l":93.7,"n":18721,"o":94.61,"t":"2026-10-12T04:00:00Z","v":1416602,"vw":94.518247},{"c":94.68,"h":95.03,"l":93.005,"n":23452,"o":94.9,"t":"2026-10-13T04:00:00Z","v":1324754,"vw":94.427969},{"c":95.08,"h":95.19,"l":92.405,"n":23477,"o":95.06,"t":"2026-10-14T04:00:00Z","v":1861080,"vw":94.344563},{"c":97.31,"h":97.815,"l":96.2,"n":22153,"o":96.2,"t":"2026-10-15T04:00:00Z","v":1358369,"vw":97.1152},{"c":97.78,"h":98.725,"l":96.56,"n":22198,"o":97.97,"t":"2026-10-16T04:00:00Z","v":1482827,"vw":97.54675},{"c":95.71,"h":97.0575,"l":94.29,"n":22604,"o":97.02,"t":"2026-10-19T04:00:00Z","v":1177631,"vw":95.709561},{"c":97.88,"h":97.97,"l":95.675,"n":18515,"o":96.06,"t":"2026-10-20T04:00:00Z","v":1554263,"vw":97.001081},{"c":96.94,"h":98.35,"l":96.255,"n":15623,"o":97.66,"t":"2026-10-21T04:00:00Z","v":712319,"vw":97.076241},{"c":97.89,"h":98.29,"l":96.635,"n":17237,"o":96.8,"t":"2026-10-22T04:00:00Z","v":795758,"vw":97.795288}],"volatilityBars":[{"c":91.59,"h":92.7,"l":91.59,"n":286,"o":91.74,"t":"2026-09-21T13:30:00Z","v":15090,"vw":91.920378},{"c":91.785,"h":92.04,"l":91.4,"n":361,"o":91.68,"t":"2026-09-21T13:45:00Z","v":14296,"vw":91.633939},{"c":91.99,"h":92.03,"l":91.44,"n":387,"o":91.775,"t":"2026-09-21T14:00:00Z","v":14414,"vw":91.771332},{"c":92.31,"h":92.31,"l":91.78,"n":448,"o":91.92,"t":"2026-09-21T14:15:00Z","v":12980,"vw":92.127425},{"c":92.17,"h":92.33,"l":92.02,"n":572,"o":92.185,"t":"2026-09-21T14:30:00Z","v":16833,"vw":92.154597},{"c":92.33,"h":92.36,"l":92.17,"n":546,"o":92.26,"t":"2026-09-21T14:45:00Z","v":17342,"vw":92.274053},{"c":92.61,"h":92.63,"l":92.28,"n":750,"o":92.28,"t":"2026-09-21T15:00:00Z","v":21629,"vw":92.442173},{"c":92.795,"h":92.93,"l":92.555,"n":996,"o":92.6,"t":"2026-09-21T15:15:00Z","v":40635,"vw":92.766183},{"c":92.8,"h":92.85,"l":92.73,"n":546,"o":92.77,"t":"2026-09-21T15:30:00Z","v":18974,"vw":92.789166},{"c":92.81,"h":92.85,"l":92.685,"n":846,"o":92.81,"t":"2026-09-21T15:45:00Z","v":31249,"vw":92.777852},{"c":93.055,"h":93.12,"l":92.68,"n":1013,"o":92.81,"t":"2026-09-21T16:00:00Z","v":54241,"vw":92.875504},{"c":92.975,"h":93.16,"l":92.9,"n":683,"o":93.065,"t":"2026-09-21T16:15:00Z","v":27862,"vw":93.005212},{"c":93.21,"h":93.29,"l":92.94,"n":1057,"o":92.94,"t":"2026-09-21T16:30:00Z","v":45331,"vw":93.138311},{"c":93.2,"h":93.27,"l":93.06,"n":845,"o":93.22,"t":"2026-09-21T16:45:00Z","v":36593,"vw":93.164125},{"c":93.07,"h":93.29,"l":93.06,"n":628,"o":93.2,"t":"2026-09-21T17:00:00Z","v":28542,"vw":93.170216},{"c":93.14,"h":93.33,"l":93.05,"n":979,"o":93.075,"t":"2026-09-21T17:15:00Z","v":48139,"vw":93.140049},{"c":92.92,"h":93.1,"l":92.805,"n":699,"o":93.1,"t":"2026-09-21T17:30:00Z","v":25034,"vw":92.928333},{"c":93.11,"h":93.14,"l":92.8,"n":856,"o":92.89,"t":"2026-09-21T17:45:00Z","v":37639,"vw":92.957681},{"c":92.955,"h":93.24,"l":92.92,"n":1023,"o":93.13,"t":"2026-09-21T18:00:00Z","v":43565,"vw":93.131244},{"c":92.83,"h":92.965,"l":92.81,"n":806,"o":92.955,"t":"2026-09-21T18:15:00Z","v":30415,"vw":92.868881},{"c":92.65,"h":92.845,"l":92.615,"n":1135,"o":92.81,"t":"2026-09-21T18:30:00Z","v":49975,"vw":92.764578},{"c":92.73,"h":92.76,"l":92.61,"n":1243,"o":92.645,"t":"2026-09-21T18:45:00Z","v":58068,"vw":92.684236},{"c":92.61,"h":92.815,"l":92.56,"n":1259,"o":92.74,"t":"2026-09-21T19:00:00Z","v":67649,"vw":92.672735},{"c":92.73,"h":92.77,"l":92.57,"n":1350,"o":92.595,"t":"2026-09-21T19:15:00Z","v":67433,"vw":92.682065},{"c":92.95,"h":93.05,"l":92.65,"n":1997,"o":92.73,"t":"2026-09-21T19:30:00Z","v":100724,"vw":92.882216},{"c":92.41,"h":92.93,"l":92.39,"n":4973,"o":92.93,"t":"2026-09-21T19:45:00Z","v":313459,"vw":92.669285},{"c":92.41,"h":92.41,"l":92.41,"n":45,"o":92.41,"t":"2026-09-21T20:00:00Z","v":357407,"vw":92.41},{"c":93.99,"h":93.99,"l":93.4,"n":365,"o":93.65,"t":"2026-09-22T13:30:00Z","v":27607,"vw":93.706749},{"c":94.09,"h":94.27,"l":93.7,"n":478,"o":93.91,"t":"2026-09-22T13:45:00Z","v":21526,"vw":93.966538},{"c":94.515,"h":94.53,"l":94.03,"n":720,"o":94.1,"t":"2026-09-22T14:00:00Z","v":30868,"vw":94.276109},{"c":94.17,"h":94.6,"l":93.98,"n":890,"o":94.58,"t":"2026-09-22T14:15:00Z","v":39021,"vw":94.322322},{"c":93.785,"h":94.18,"l":93.72,"n":713,"o":94.17,"t":"2026-09-22T14:30:00Z","v":34342,"vw":94.012498},{"c":93.72,"h":93.8382,"l":93.36,"n":780,"o":93.79,"t":"2026-09-22T14:45:00Z","v":43145,"vw":93.615062},{"c":93.675,"h":93.84,"l":93.49,"n":690,"o":93.77,"t":"2026-09-22T15:00:00Z","v":27106,"vw":93.644774},{"c":93.35,"h":93.725,"l":93.34,"n":644,"o":93.7,"t":"2026-09-22T15:15:00Z","v":30682,"vw":93.588674},{"c":93.155,"h":93.335,"l":93.14,"n":542,"o":93.32,"t":"2026-09-22T15:30:00Z","v":17473,"vw":93.234302},{"c":93.36,"h":93.36,"l":93.13,"n":546,"o":93.13,"t":"2026-09-22T15:45:00Z","v":17269,"vw":93.221467},{"c":93.43,"h":93.61,"l":93.38,"n":733,"o":93.4,"t":"2026-09-22T16:00:00Z","v":29609,"vw":93.508604},{"c":93.365,"h":93.5,"l":93.315,"n":572,"o":93.45,"t":"2026-09-22T16:15:00Z","v":20598,"vw":93.394971},{"c":93.285,"h":93.46,"l":93.27,"n":577,"o":93.38,"t":"2026-09-22T16:30:00Z","v":21152,"vw":93.368774},{"c":93.38,"h":93.47,"l":93.25,"n":618,"o":93.285,"t":"2026-09-22T16:45:00Z","v":24474,"vw":93.380531},{"c":93.14,"h":93.42,"l":93.13,"n":598,"o":93.42,"t":"2026-09-22T17:00:00Z","v":21756,"vw":93.283484},{"c":93.25,"h":93.26,"l":93.13,"n":439,"o":93.13,"t":"2026-09-22T17:15:00Z","v":16175,"vw":93.200793},{"c":93.43,"h":93.51,"l":93.21,"n":785,"o":93.23,"t":"2026-09-22T17:30:00Z","v":26951,"vw":93.373223},{"c":93.41,"h":93.51,"l":93.32,"n":791,"o":93.46,"t":"2026-09-22T17:45:00Z","v":26196,"vw":93.431295},{"c":93.235,"h":93.45,"l":93.06,"n":774,"o":93.42,"t":"2026-09-22T18:00:00Z","v":33401,"vw":93.275251},{"c":93.1,"h":93.385,"l":93.09,"n":727,"o":93.235,"t":"2026-09-22T18:15:00Z","v":26004,"vw":93.239982},{"c":92.94,"h":93.12,"l":92.82,"n":753,"o":93.1,"t":"2026-09-22T18:30:00Z","v":24737,"vw":92.980064},{"c":92.94,"h":92.98,"l":92.84,"n":669,"o":92.98,"t":"2026-09-22T18:45:00Z","v":25125,"vw":92.90973},{"c":92.875,"h":93.005,"l":92.7,"n":1047,"o":92.96,"t":"2026-09-22T19:00:00Z","v":35547,"vw":92.858004},{"c":92.73,"h":92.905,"l":92.73,"n":932,"o":92.86,"t":"2026-09-22T19:15:00Z","v":39332,"vw":92.854773},{"c":92.675,"h":92.87,"l":92.62,"n":1393,"o":92.73,"t":"2026-09-22T19:30:00Z","v":61515,"vw":92.77214},{"c":92.17,"h":92.69,"l":92.17,"n":4372,"o":92.68,"t":"2026-09-22T19:45:00Z","v":282704,"vw":92.424106},{"c":92.19,"h":92.22,"l":92.19,"n":34,"o":92.21,"t":"2026-09-22T20:00:00Z","v":295599,"vw":92.190019},{"c":91.635,"h":92.37,"l":91.385,"n":332,"o":91.94,"t":"2026-09-23T13:30:00Z","v":18202,"vw":91.846816},{"c":90.87,"h":91.47,"l":90.87,"n":288,"o":91.1,"t":"2026-09-23T13:45:00Z","v":14521,"vw":91.143437},{"c":91.71,"h":91.89,"l":90.895,"n":708,"o":90.895,"t":"2026-09-23T14:00:00Z","v":89933,"vw":91.38299},{"c":91.21,"h":92.03,"l":90.97,"n":555,"o":91.715,"t":"2026-09-23T14:15:00Z","v":22015,"vw":91.529276},{"c":91.59,"h":91.715,"l":91.27,"n":689,"o":91.27,"t":"2026-09-23T14:30:00Z","v":70679,"vw":91.65198},{"c":91.54,"h":91.6,"l":91.39,"n":481,"o":91.59,"t":"2026-09-23T14:45:00Z","v":22587,"vw":91.521776},{"c":91.42,"h":91.575,"l":91.31,"n":460,"o":91.545,"t":"2026-09-23T15:00:00Z","v":17612,"vw":91.462762},{"c":91.565,"h":91.69,"l":91.42,"n":517,"o":91.42,"t":"2026-09-23T15:15:00Z","v":18279,"vw":91.549398},{"c":91.64,"h":91.69,"l":91.515,"n":618,"o":91.57,"t":"2026-09-23T15:30:00Z","v":22633,"vw":91.613231},{"c":91.445,"h":91.675,"l":91.41,"n":389,"o":91.675,"t":"2026-09-23T15:45:00Z","v":10332,"vw":91.514118},{"c":91.375,"h":91.44,"l":91.235,"n":578,"o":91.42,"t":"2026-09-23T16:00:00Z","v":22506,"vw":91.388606},{"c":91.455,"h":91.46,"l":91.28,"n":552,"o":91.33,"t":"2026-09-23T16:15:00Z","v":26680,"vw":91.343081},{"c":91.37,"h":91.595,"l":91.36,"n":447,"o":91.46,"t":"2026-09-23T16:30:00Z","v":15841,"vw":91.464614},{"c":91.34,"h":91.38,"l":91.24,"n":443,"o":91.34,"t":"2026-09-23T16:45:00Z","v":17028,"vw":91.319835},{"c":91.23,"h":91.4,"l":91.215,"n":533,"o":91.37,"t":"2026-09-23T17:00:00Z","v":19373,"vw":91.291629},{"c":91.54,"h":91.55,"l":91.22,"n":526,"o":91.245,"t":"2026-09-23T17:15:00Z","v":13635,"vw":91.41815},{"c":91.53,"h":91.53,"l":91.435,"n":406,"o":91.525,"t":"2026-09-23T17:30:00Z","v":13474,"vw":91.490122},{"c":91.615,"h":91.65,"l":91.52,"n":537,"o":91.53,"t":"2026-09-23T17:45:00Z","v":16084,"vw":91.577034},{"c":91.31,"h":91.615,"l":91.31,"n":701,"o":91.615,"t":"2026-09-23T18:00:00Z","v":30960,"vw":91.481411},{"c":91.33,"h":91.335,"l":90.94,"n":744,"o":91.32,"t":"2026-09-23T18:15:00Z","v":49744,"vw":91.202246},{"c":91.435,"h":91.46,"l":91.295,"n":731,"o":91.35,"t":"2026-09-23T18:30:00Z","v":25275,"vw":91.366642},{"c":91.45,"h":91.58,"l":91.4,"n":727,"o":91.47,"t":"2026-09-23T18:45:00Z","v":22248,"vw":91.504908},{"c":91.41,"h":91.44,"l":91.2372,"n":830,"o":91.435,"t":"2026-09-23T19:00:00Z","v":33351,"vw":91.327343},{"c":91.565,"h":91.565,"l":91.35,"n":881,"o":91.39,"t":"2026-09-23T19:15:00Z","v":40117,"vw":91.476338},{"c":91.42,"h":91.59,"l":91.34,"n":1380,"o":91.565,"t":"2026-09-23T19:30:00Z","v":58058,"vw":91.426464},{"c":90.79,"h":91.53,"l":90.76,"n":4435,"o":91.45,"t":"2026-09-23T19:45:00Z","v":242800,"vw":91.056056},{"c":90.79,"h":90.79,"l":90.79,"n":49,"o":90.79,"t":"2026-09-23T20:00:00Z","v":215014,"vw":90.79},{"c":91.12,"h":91.46,"l":90.525,"n":88,"o":91.05,"t":"2026-09-24T13:30:00Z","v":6678,"vw":91.024469},{"c":91.015,"h":91.14,"l":90.845,"n":195,"o":90.89,"t":"2026-09-24T13:45:00Z","v":6327,"vw":90.996044},{"c":90.92,"h":91.035,"l":90.73,"n":451,"o":90.87,"t":"2026-09-24T14:00:00Z","v":18617,"vw":90.868628},{"c":90.88,"h":90.92,"l":90.6701,"n":331,"o":90.83,"t":"2026-09-24T14:15:00Z","v":16436,"vw":90.789955},{"c":90.535,"h":90.89,"l":90.535,"n":326,"o":90.89,"t":"2026-09-24T14:30:00Z","v":11629,"vw":90.711823},{"c":90.345,"h":90.5,"l":90.26,"n":255,"o":90.5,"t":"2026-09-24T14:45:00Z","v":8159,"vw":90.350734},{"c":90.405,"h":90.555,"l":90.3026,"n":363,"o":90.315,"t":"2026-09-24T15:00:00Z","v":11241,"vw":90.408942},{"c":90.42,"h":90.505,"l":90.275,"n":499,"o":90.42,"t":"2026-09-24T15:15:00Z","v":17422,"vw":90.423009},{"c":90.16,"h":90.42,"l":90.12,"n":644,"o":90.42,"t":"2026-09-24T15:30:00Z","v":20433,"vw":90.281538},{"c":90.285,"h":90.285,"l":90.05,"n":521,"o":90.16,"t":"2026-09-24T15:45:00Z","v":16600,"vw":90.137045},{"c":90.37,"h":90.38,"l":90.18,"n":526,"o":90.2427,"t":"2026-09-24T16:00:00Z","v":16654,"vw":90.254186},{"c":91.75,"h":91.75,"l":90.4,"n":1443,"o":90.4,"t":"2026-09-24T16:15:00Z","v":69708,"vw":91.139752},{"c":91.34,"h":91.78,"l":91.34,"n":1100,"o":91.755,"t":"2026-09-24T16:30:00Z","v":62241,"vw":91.561069},{"c":90.95,"h":91.235,"l":90.94,"n":479,"o":91.185,"t":"2026-09-24T16:45:00Z","v":13460,"vw":91.093675},{"c":91.04,"h":91.05,"l":90.7109,"n":576,"o":90.95,"t":"2026-09-24T17:00:00Z","v":35179,"vw":90.890248},{"c":90.895,"h":91.08,"l":90.795,"n":435,"o":91.04,"t":"2026-09-24T17:15:00Z","v":20591,"vw":90.964569},{"c":90.81,"h":91.035,"l":90.75,"n":481,"o":90.93,"t":"2026-09-24T17:30:00Z","v":32007,"vw":90.852931},{"c":90.79,"h":90.8416,"l":90.61,"n":461,"o":90.81,"t":"2026-09-24T17:45:00Z","v":22168,"vw":90.735384},{"c":90.65,"h":90.76,"l":90.465,"n":541,"o":90.755,"t":"2026-09-24T18:00:00Z","v":22010,"vw":90.618617},{"c":90.585,"h":90.77,"l":90.53,"n":559,"o":90.68,"t":"2026-09-24T18:15:00Z","v":24648,"vw":90.637884},{"c":90.495,"h":90.585,"l":90.27,"n":726,"o":90.585,"t":"2026-09-24T18:30:00Z","v":25541,"vw":90.405973},{"c":90.2,"h":90.45,"l":90.2,"n":661,"o":90.45,"t":"2026-09-24T18:45:00Z","v":29209,"vw":90.347007},{"c":90.17,"h":90.22,"l":90.05,"n":680,"o":90.2,"t":"2026-09-24T19:00:00Z","v":27604,"vw":90.151873},{"c":90.38,"h":90.48,"l":90.145,"n":919,"o":90.18,"t":"2026-09-24T19:15:00Z","v":32215,"vw":90.293827},{"c":90.56,"h":90.58,"l":90.31,"n":1035,"o":90.36,"t":"2026-09-24T19:30:00Z","v":48715,"vw":90.43892},{"c":90.32,"h":90.65,"l":90.17,"n":3858,"o":90.54,"t":"2026-09-24T19:45:00Z","v":222036,"vw":90.380986},{"c":90.32,"h":90.32,"l":90.32,"n":60,"o":90.32,"t":"2026-09-24T20:00:00Z","v":230829,"vw":90.32},{"c":90.32,"h":90.32,"l":90.32,"n":1,"o":90.32,"t":"2026-09-24T21:15:00Z","v":30351,"vw":90.32},{"c":90.475,"h":91.12,"l":89.93,"n":74,"o":90.28,"t":"2026-09-25T13:30:00Z","v":8326,"vw":90.44944},{"c":90.77,"h":90.88,"l":90.275,"n":365,"o":90.48,"t":"2026-09-25T13:45:00Z","v":14704,"vw":90.605113},{"c":90.69,"h":90.89,"l":90.43,"n":306,"o":90.7,"t":"2026-09-25T14:00:00Z","v":15978,"vw":90.648745},{"c":91.02,"h":91.1,"l":90.75,"n":723,"o":90.76,"t":"2026-09-25T14:15:00Z","v":56178,"vw":90.968478},{"c":90.95,"h":91.015,"l":90.885,"n":369,"o":91.01,"t":"2026-09-25T14:30:00Z","v":12593,"vw":90.962466},{"c":90.66,"h":91.16,"l":90.62,"n":387,"o":91.13,"t":"2026-09-25T14:45:00Z","v":13229,"vw":90.845346},{"c":90.72,"h":90.78,"l":90.55,"n":457,"o":90.65,"t":"2026-09-25T15:00:00Z","v":17604,"vw":90.642094},{"c":90.76,"h":90.905,"l":90.71,"n":459,"o":90.71,"t":"2026-09-25T15:15:00Z","v":21574,"vw":90.81241},{"c":90.495,"h":90.805,"l":90.44,"n":447,"o":90.76,"t":"2026-09-25T15:30:00Z","v":17772,"vw":90.619122},{"c":90.575,"h":90.63,"l":90.42,"n":615,"o":90.49,"t":"2026-09-25T15:45:00Z","v":21923,"vw":90.551793},{"c":91.06,"h":91.1225,"l":90.62,"n":543,"o":90.62,"t":"2026-09-25T16:00:00Z","v":17490,"vw":90.943766},{"c":91.16,"h":91.2059,"l":91,"n":450,"o":91.04,"t":"2026-09-25T16:15:00Z","v":25144,"vw":91.117736},{"c":91.635,"h":91.7,"l":91.17,"n":815,"o":91.2,"t":"2026-09-25T16:30:00Z","v":30711,"vw":91.484337},{"c":91.62,"h":91.66,"l":91.49,"n":738,"o":91.62,"t":"2026-09-25T16:45:00Z","v":27081,"vw":91.563161},{"c":91.865,"h":91.89,"l":91.65,"n":577,"o":91.65,"t":"2026-09-25T17:00:00Z","v":20397,"vw":91.791669},{"c":91.91,"h":91.94,"l":91.735,"n":692,"o":91.83,"t":"2026-09-25T17:15:00Z","v":27104,"vw":91.832301},{"c":91.84,"h":91.94,"l":91.7,"n":628,"o":91.94,"t":"2026-09-25T17:30:00Z","v":23686,"vw":91.795109},{"c":91.755,"h":91.88,"l":91.735,"n":755,"o":91.84,"t":"2026-09-25T17:45:00Z","v":30764,"vw":91.811747},{"c":91.715,"h":91.8,"l":91.67,"n":676,"o":91.78,"t":"2026-09-25T18:00:00Z","v":29392,"vw":91.747605},{"c":91.565,"h":91.76,"l":91.56,"n":580,"o":91.74,"t":"2026-09-25T18:15:00Z","v":20348,"vw":91.664119},{"c":91.485,"h":91.64,"l":91.46,"n":677,"o":91.58,"t":"2026-09-25T18:30:00Z","v":26292,"vw":91.563873},{"c":91.46,"h":91.55,"l":91.41,"n":700,"o":91.48,"t":"2026-09-25T18:45:00Z","v":27982,"vw":91.471257},{"c":91.445,"h":91.49,"l":91.305,"n":831,"o":91.47,"t":"2026-09-25T19:00:00Z","v":33217,"vw":91.375234},{"c":91.42,"h":91.51,"l":91.405,"n":950,"o":91.45,"t":"2026-09-25T19:15:00Z","v":36767,"vw":91.46311},{"c":91.675,"h":91.69,"l":91.42,"n":1210,"o":91.42,"t":"2026-09-25T19:30:00Z","v":53595,"vw":91.597591},{"c":91.55,"h":91.785,"l":91.46,"n":4491,"o":91.69,"t":"2026-09-25T19:45:00Z","v":256542,"vw":91.649174},{"c":91.55,"h":91.55,"l":91.55,"n":34,"o":91.55,"t":"2026-09-25T20:00:00Z","v":234871,"vw":91.55},{"c":91.55,"h":91.55,"l":91.55,"n":1,"o":91.55,"t":"2026-09-25T20:30:00Z","v":60702,"vw":91.55},{"c":91.24,"h":91.99,"l":90.86,"n":550,"o":91.3,"t":"2026-09-28T13:30:00Z","v":25439,"vw":91.166856},{"c":91.43,"h":91.81,"l":91.31,"n":565,"o":91.31,"t":"2026-09-28T13:45:00Z","v":41843,"vw":91.581455},{"c":92.29,"h":92.515,"l":91.51,"n":649,"o":91.51,"t":"2026-09-28T14:00:00Z","v":27579,"vw":91.981924},{"c":92.28,"h":92.63,"l":92.22,"n":626,"o":92.36,"t":"2026-09-28T14:15:00Z","v":27180,"vw":92.410189},{"c":92.145,"h":92.29,"l":92.065,"n":663,"o":92.275,"t":"2026-09-28T14:30:00Z","v":23951,"vw":92.204082},{"c":91.9764,"h":92.275,"l":91.95,"n":739,"o":92.145,"t":"2026-09-28T14:45:00Z","v":32863,"vw":92.117731},{"c":91.395,"h":91.95,"l":91.39,"n":617,"o":91.95,"t":"2026-09-28T15:00:00Z","v":22419,"vw":91.61627},{"c":91.45,"h":91.66,"l":91.39,"n":714,"o":91.395,"t":"2026-09-28T15:15:00Z","v":20046,"vw":91.516717},{"c":91.755,"h":91.78,"l":91.46,"n":646,"o":91.46,"t":"2026-09-28T15:30:00Z","v":21356,"vw":91.679244},{"c":91.25,"h":91.825,"l":91.25,"n":501,"o":91.775,"t":"2026-09-28T15:45:00Z","v":20801,"vw":91.608484},{"c":91.605,"h":91.65,"l":91.28,"n":589,"o":91.32,"t":"2026-09-28T16:00:00Z","v":21017,"vw":91.554442},{"c":92.21,"h":92.34,"l":91.61,"n":961,"o":91.61,"t":"2026-09-28T16:15:00Z","v":41776,"vw":91.972713},{"c":91.735,"h":92.185,"l":91.635,"n":577,"o":92.185,"t":"2026-09-28T16:30:00Z","v":22983,"vw":91.853249},{"c":91.735,"h":91.77,"l":91.59,"n":576,"o":91.76,"t":"2026-09-28T16:45:00Z","v":27040,"vw":91.685751},{"c":92.11,"h":92.47,"l":91.775,"n":727,"o":91.775,"t":"2026-09-28T17:00:00Z","v":39993,"vw":92.100115},{"c":91.69,"h":92.135,"l":91.69,"n":479,"o":92.135,"t":"2026-09-28T17:15:00Z","v":14931,"vw":91.855282},{"c":91.6,"h":91.79,"l":91.52,"n":695,"o":91.75,"t":"2026-09-28T17:30:00Z","v":27377,"vw":91.672316},{"c":91.63,"h":91.67,"l":91.53,"n":591,"o":91.6,"t":"2026-09-28T17:45:00Z","v":25206,"vw":91.618402},{"c":91.595,"h":91.64,"l":91.55,"n":473,"o":91.63,"t":"2026-09-28T18:00:00Z","v":22282,"vw":91.595366},{"c":91.77,"h":91.88,"l":91.53,"n":664,"o":91.595,"t":"2026-09-28T18:15:00Z","v":29866,"vw":91.723217},{"c":91.75,"h":91.86,"l":91.66,"n":577,"o":91.77,"t":"2026-09-28T18:30:00Z","v":27046,"vw":91.755975},{"c":92.115,"h":92.21,"l":91.75,"n":782,"o":91.78,"t":"2026-09-28T18:45:00Z","v":34387,"vw":91.929052},{"c":92.05,"h":92.105,"l":91.915,"n":884,"o":92.105,"t":"2026-09-28T19:00:00Z","v":40361,"vw":91.981548},{"c":91.99,"h":92.1,"l":91.9568,"n":1085,"o":92.05,"t":"2026-09-28T19:15:00Z","v":57296,"vw":92.044554},{"c":92.34,"h":92.34,"l":91.96,"n":1366,"o":91.99,"t":"2026-09-28T19:30:00Z","v":67719,"vw":92.147238},{"c":91.99,"h":92.4,"l":91.88,"n":4768,"o":92.335,"t":"2026-09-28T19:45:00Z","v":317466,"vw":92.157072},{"c":91.97,"h":92.03,"l":91.97,"n":52,"o":92.03,"t":"2026-09-28T20:00:00Z","v":206065,"vw":91.970643},{"c":91.97,"h":91.97,"l":91.97,"n":1,"o":91.97,"t":"2026-09-28T20:15:00Z","v":121404,"vw":91.97},{"c":91.97,"h":91.98,"l":91.97,"n":10,"o":91.98,"t":"2026-09-29T09:00:00Z","v":408,"vw":91.975},{"c":92.5,"h":92.5,"l":91.51,"n":255,"o":91.51,"t":"2026-09-29T13:30:00Z","v":18700,"vw":91.759309},{"c":92.22,"h":92.67,"l":92.22,"n":110,"o":92.6,"t":"2026-09-29T13:45:00Z","v":3307,"vw":92.477915},{"c":92.835,"h":92.97,"l":92.275,"n":781,"o":92.45,"t":"2026-09-29T14:00:00Z","v":51205,"vw":92.635031},{"c":92.12,"h":93,"l":92.1,"n":520,"o":92.835,"t":"2026-09-29T14:15:00Z","v":30001,"vw":92.66981},{"c":92.09,"h":92.12,"l":91.89,"n":736,"o":92.12,"t":"2026-09-29T14:30:00Z","v":51824,"vw":91.99998},{"c":91.92,"h":92.23,"l":91.92,"n":387,"o":92.23,"t":"2026-09-29T14:45:00Z","v":18132,"vw":92.004004},{"c":91.26,"h":91.89,"l":91.26,"n":506,"o":91.89,"t":"2026-09-29T15:00:00Z","v":17580,"vw":91.698323},{"c":91.48,"h":91.655,"l":91.215,"n":690,"o":91.215,"t":"2026-09-29T15:15:00Z","v":31556,"vw":91.540748},{"c":91.685,"h":91.785,"l":91.54,"n":641,"o":91.55,"t":"2026-09-29T15:30:00Z","v":27003,"vw":91.730033},{"c":91.405,"h":91.81,"l":91.38,"n":899,"o":91.685,"t":"2026-09-29T15:45:00Z","v":59217,"vw":91.659395},{"c":91.705,"h":91.78,"l":91.405,"n":671,"o":91.405,"t":"2026-09-29T16:00:00Z","v":23851,"vw":91.663436},{"c":91.585,"h":91.9241,"l":91.58,"n":716,"o":91.705,"t":"2026-09-29T16:15:00Z","v":39039,"vw":91.778674},{"c":91.63,"h":91.645,"l":91.47,"n":490,"o":91.56,"t":"2026-09-29T16:30:00Z","v":16522,"vw":91.55239},{"c":91.57,"h":91.67,"l":91.45,"n":716,"o":91.635,"t":"2026-09-29T16:45:00Z","v":39808,"vw":91.54711},{"c":91.535,"h":91.6,"l":91.47,"n":410,"o":91.54,"t":"2026-09-29T17:00:00Z","v":15278,"vw":91.54063},{"c":91.38,"h":91.54,"l":91.35,"n":407,"o":91.5,"t":"2026-09-29T17:15:00Z","v":21459,"vw":91.411473},{"c":91.55,"h":91.56,"l":91.35,"n":534,"o":91.38,"t":"2026-09-29T17:30:00Z","v":22094,"vw":91.441309},{"c":91.54,"h":91.565,"l":91.44,"n":608,"o":91.565,"t":"2026-09-29T17:45:00Z","v":25439,"vw":91.495434},{"c":91.66,"h":91.74,"l":91.54,"n":879,"o":91.54,"t":"2026-09-29T18:00:00Z","v":36251,"vw":91.656811},{"c":91.56,"h":91.94,"l":91.56,"n":810,"o":91.61,"t":"2026-09-29T18:15:00Z","v":40760,"vw":91.749853},{"c":91.99,"h":92.13,"l":91.57,"n":1256,"o":91.59,"t":"2026-09-29T18:30:00Z","v":77045,"vw":91.904151},{"c":91.925,"h":92.055,"l":91.825,"n":967,"o":91.93,"t":"2026-09-29T18:45:00Z","v":61436,"vw":91.909024},{"c":91.855,"h":91.98,"l":91.78,"n":993,"o":91.925,"t":"2026-09-29T19:00:00Z","v":57955,"vw":91.879315},{"c":91.9,"h":92.015,"l":91.81,"n":1368,"o":91.855,"t":"2026-09-29T19:15:00Z","v":120567,"vw":91.891917},{"c":92.02,"h":92.27,"l":91.88,"n":1355,"o":91.9,"t":"2026-09-29T19:30:00Z","v":74490,"vw":92.105957},{"c":91.98,"h":92.08,"l":91.87,"n":4259,"o":92.01,"t":"2026-09-29T19:45:00Z","v":257579,"vw":91.940268},{"c":91.99,"h":91.99,"l":91.99,"n":43,"o":91.99,"t":"2026-09-29T20:00:00Z","v":310332,"vw":91.99},{"c":91.925,"h":92.84,"l":91.195,"n":423,"o":92.4,"t":"2026-09-30T13:30:00Z","v":95212,"vw":91.680686},{"c":91.85,"h":92.18,"l":91.7,"n":159,"o":92.18,"t":"2026-09-30T13:45:00Z","v":6748,"vw":92.028996},{"c":91.91,"h":92.15,"l":91.81,"n":352,"o":91.83,"t":"2026-09-30T14:00:00Z","v":13143,"vw":92.000641},{"c":91.56,"h":91.95,"l":91.56,"n":292,"o":91.8975,"t":"2026-09-30T14:15:00Z","v":13581,"vw":91.829375},{"c":91.59,"h":91.74,"l":91.44,"n":402,"o":91.615,"t":"2026-09-30T14:30:00Z","v":16014,"vw":91.626508},{"c":91.72,"h":91.88,"l":91.64,"n":375,"o":91.675,"t":"2026-09-30T14:45:00Z","v":13519,"vw":91.775484},{"c":91.475,"h":91.8904,"l":91.46,"n":432,"o":91.72,"t":"2026-09-30T15:00:00Z","v":20041,"vw":91.558894},{"c":91.445,"h":91.535,"l":91.305,"n":535,"o":91.485,"t":"2026-09-30T15:15:00Z","v":22863,"vw":91.435171},{"c":91.11,"h":91.46,"l":91.11,"n":420,"o":91.435,"t":"2026-09-30T15:30:00Z","v":10913,"vw":91.27822},{"c":91.18,"h":91.22,"l":90.99,"n":429,"o":91.065,"t":"2026-09-30T15:45:00Z","v":18362,"vw":91.116731},{"c":91.33,"h":91.33,"l":91.18,"n":389,"o":91.18,"t":"2026-09-30T16:00:00Z","v":13724,"vw":91.249724},{"c":91.505,"h":91.505,"l":91.295,"n":246,"o":91.33,"t":"2026-09-30T16:15:00Z","v":5945,"vw":91.406121},{"c":91.49,"h":91.68,"l":91.49,"n":576,"o":91.55,"t":"2026-09-30T16:30:00Z","v":19011,"vw":91.573952},{"c":92.49,"h":92.53,"l":91.45,"n":852,"o":91.48,"t":"2026-09-30T16:45:00Z","v":78846,"vw":91.939754},{"c":92.33,"h":92.67,"l":92.29,"n":597,"o":92.49,"t":"2026-09-30T17:00:00Z","v":18503,"vw":92.485659},{"c":92.35,"h":92.485,"l":92.13,"n":614,"o":92.38,"t":"2026-09-30T17:15:00Z","v":21987,"vw":92.329512},{"c":92.48,"h":92.56,"l":92.305,"n":631,"o":92.31,"t":"2026-09-30T17:30:00Z","v":24063,"vw":92.471723},{"c":92.22,"h":92.48,"l":92.14,"n":656,"o":92.48,"t":"2026-09-30T17:45:00Z","v":59725,"vw":92.381911},{"c":91.94,"h":92.11,"l":91.92,"n":330,"o":92.11,"t":"2026-09-30T18:00:00Z","v":9908,"vw":91.97209},{"c":91.84,"h":92.03,"l":91.75,"n":491,"o":91.94,"t":"2026-09-30T18:15:00Z","v":19333,"vw":91.891049},{"c":91.75,"h":91.925,"l":91.72,"n":702,"o":91.82,"t":"2026-09-30T18:30:00Z","v":30000,"vw":91.815475},{"c":91.84,"h":91.84,"l":91.63,"n":745,"o":91.735,"t":"2026-09-30T18:45:00Z","v":21999,"vw":91.712138},{"c":91.735,"h":91.85,"l":91.66,"n":781,"o":91.845,"t":"2026-09-30T19:00:00Z","v":34939,"vw":91.768965},{"c":91.86,"h":91.94,"l":91.7301,"n":820,"o":91.77,"t":"2026-09-30T19:15:00Z","v":38664,"vw":91.805786},{"c":91.915,"h":92.2525,"l":91.8,"n":982,"o":91.85,"t":"2026-09-30T19:30:00Z","v":44562,"vw":92.070162},{"c":91.5,"h":92.07,"l":91.48,"n":3601,"o":91.915,"t":"2026-09-30T19:45:00Z","v":239991,"vw":91.716008},{"c":91.51,"h":91.51,"l":91.51,"n":39,"o":91.51,"t":"2026-09-30T20:00:00Z","v":471664,"vw":91.51},{"c":91.51,"h":91.51,"l":91.51,"n":1,"o":91.51,"t":"2026-09-30T20:45:00Z","v":3600,"vw":91.51},{"c":90.875,"h":91.855,"l":90.46,"n":285,"o":91.13,"t":"2026-10-01T13:30:00Z","v":20989,"vw":91.024094},{"c":90.51,"h":91.095,"l":90.27,"n":447,"o":90.56,"t":"2026-10-01T13:45:00Z","v":51883,"vw":90.792724},{"c":90.58,"h":90.75,"l":90.3,"n":261,"o":90.68,"t":"2026-10-01T14:00:00Z","v":10103,"vw":90.592311},{"c":91.13,"h":91.205,"l":90.82,"n":434,"o":90.88,"t":"2026-10-01T14:15:00Z","v":14058,"vw":91.011051},{"c":91.27,"h":91.4,"l":90.95,"n":599,"o":91.13,"t":"2026-10-01T14:30:00Z","v":39136,"vw":91.153222},{"c":91.295,"h":91.44,"l":91.175,"n":546,"o":91.275,"t":"2026-10-01T14:45:00Z","v":18031,"vw":91.301385},{"c":91.16,"h":91.36,"l":90.97,"n":602,"o":91.295,"t":"2026-10-01T15:00:00Z","v":24094,"vw":91.124847},{"c":91.225,"h":91.29,"l":91.08,"n":617,"o":91.08,"t":"2026-10-01T15:15:00Z","v":18632,"vw":91.220949},{"c":91.14,"h":91.22,"l":91.01,"n":678,"o":91.18,"t":"2026-10-01T15:30:00Z","v":24763,"vw":91.141273},{"c":91.36,"h":91.36,"l":91.13,"n":546,"o":91.165,"t":"2026-10-01T15:45:00Z","v":15162,"vw":91.237857},{"c":91.28,"h":91.45,"l":91.255,"n":667,"o":91.345,"t":"2026-10-01T16:00:00Z","v":28606,"vw":91.327925},{"c":91.46,"h":91.57,"l":91.095,"n":609,"o":91.28,"t":"2026-10-01T16:15:00Z","v":21342,"vw":91.366821},{"c":91.78,"h":91.78,"l":91.43,"n":744,"o":91.49,"t":"2026-10-01T16:30:00Z","v":24469,"vw":91.543746},{"c":91.385,"h":91.83,"l":91.38,"n":663,"o":91.69,"t":"2026-10-01T16:45:00Z","v":23562,"vw":91.546916},{"c":91.28,"h":91.385,"l":91.1,"n":477,"o":91.3775,"t":"2026-10-01T17:00:00Z","v":15545,"vw":91.263397},{"c":91.19,"h":91.31,"l":91.1,"n":727,"o":91.28,"t":"2026-10-01T17:15:00Z","v":25942,"vw":91.219592},{"c":91.51,"h":91.56,"l":91.13,"n":680,"o":91.23,"t":"2026-10-01T17:30:00Z","v":22535,"vw":91.378584},{"c":91.39,"h":91.57,"l":91.26,"n":797,"o":91.56,"t":"2026-10-01T17:45:00Z","v":35538,"vw":91.427644},{"c":91.48,"h":91.48,"l":91.25,"n":683,"o":91.365,"t":"2026-10-01T18:00:00Z","v":23689,"vw":91.370663},{"c":91.57,"h":91.775,"l":91.53,"n":667,"o":91.53,"t":"2026-10-01T18:15:00Z","v":22184,"vw":91.649646},{"c":91.9,"h":91.94,"l":91.57,"n":871,"o":91.59,"t":"2026-10-01T18:30:00Z","v":33381,"vw":91.827922},{"c":91.65,"h":91.84,"l":91.61,"n":814,"o":91.82,"t":"2026-10-01T18:45:00Z","v":33697,"vw":91.701391},{"c":91.64,"h":91.77,"l":91.48,"n":754,"o":91.73,"t":"2026-10-01T19:00:00Z","v":33892,"vw":91.648196},{"c":91.92,"h":92.07,"l":91.59,"n":989,"o":91.695,"t":"2026-10-01T19:15:00Z","v":45582,"vw":91.834176},{"c":91.77,"h":92.06,"l":91.72,"n":1201,"o":91.915,"t":"2026-10-01T19:30:00Z","v":49170,"vw":91.92546},{"c":91.84,"h":92.03,"l":91.75,"n":3574,"o":91.76,"t":"2026-10-01T19:45:00Z","v":204626,"vw":91.848717},{"c":91.84,"h":91.84,"l":91.84,"n":49,"o":91.84,"t":"2026-10-01T20:00:00Z","v":212270,"vw":91.84},{"c":91.84,"h":91.84,"l":91.84,"n":1,"o":91.84,"t":"2026-10-01T20:15:00Z","v":63210,"vw":91.84},{"c":92.575,"h":92.76,"l":91.99,"n":178,"o":92.03,"t":"2026-10-02T13:30:00Z","v":7412,"vw":92.251},{"c":93.17,"h":93.41,"l":92.76,"n":553,"o":92.76,"t":"2026-10-02T13:45:00Z","v":34282,"vw":93.159054},{"c":93.305,"h":93.58,"l":93.085,"n":536,"o":93.17,"t":"2026-10-02T14:00:00Z","v":17768,"vw":93.337532},{"c":93.13,"h":93.535,"l":93.065,"n":642,"o":93.28,"t":"2026-10-02T14:15:00Z","v":39854,"vw":93.276789},{"c":93.01,"h":93.105,"l":92.76,"n":435,"o":93.105,"t":"2026-10-02T14:30:00Z","v":14077,"vw":92.921097},{"c":93.27,"h":93.33,"l":93.045,"n":524,"o":93.045,"t":"2026-10-02T14:45:00Z","v":15752,"vw":93.149297},{"c":93.28,"h":93.33,"l":93.1,"n":641,"o":93.33,"t":"2026-10-02T15:00:00Z","v":21385,"vw":93.204489},{"c":93.43,"h":93.44,"l":93.005,"n":657,"o":93.265,"t":"2026-10-02T15:15:00Z","v":20139,"vw":93.182673},{"c":93.4681,"h":93.49,"l":93.33,"n":672,"o":93.38,"t":"2026-10-02T15:30:00Z","v":27017,"vw":93.404758},{"c":93.545,"h":93.625,"l":93.375,"n":539,"o":93.4,"t":"2026-10-02T15:45:00Z","v":16676,"vw":93.516596},{"c":93.595,"h":93.69,"l":93.57,"n":544,"o":93.57,"t":"2026-10-02T16:00:00Z","v":22167,"vw":93.621406},{"c":93.72,"h":93.85,"l":93.53,"n":618,"o":93.61,"t":"2026-10-02T16:15:00Z","v":24935,"vw":93.692503},{"c":93.75,"h":93.77,"l":93.56,"n":597,"o":93.77,"t":"2026-10-02T16:30:00Z","v":23092,"vw":93.675453},{"c":93.845,"h":93.845,"l":93.76,"n":463,"o":93.84,"t":"2026-10-02T16:45:00Z","v":13161,"vw":93.801858},{"c":94.045,"h":94.045,"l":93.65,"n":593,"o":93.845,"t":"2026-10-02T17:00:00Z","v":29593,"vw":93.858154},{"c":93.9,"h":94.12,"l":93.84,"n":615,"o":94.05,"t":"2026-10-02T17:15:00Z","v":15127,"vw":93.994474},{"c":93.785,"h":93.975,"l":93.75,"n":538,"o":93.89,"t":"2026-10-02T17:30:00Z","v":18921,"vw":93.890459},{"c":93.56,"h":93.825,"l":93.515,"n":610,"o":93.785,"t":"2026-10-02T17:45:00Z","v":23544,"vw":93.699437},{"c":93.48,"h":93.59,"l":93.37,"n":624,"o":93.59,"t":"2026-10-02T18:00:00Z","v":26084,"vw":93.461125},{"c":93.28,"h":93.51,"l":93.22,"n":770,"o":93.4825,"t":"2026-10-02T18:15:00Z","v":29577,"vw":93.327912},{"c":93.285,"h":93.3119,"l":93.175,"n":734,"o":93.295,"t":"2026-10-02T18:30:00Z","v":29498,"vw":93.242312},{"c":93.475,"h":93.49,"l":93.305,"n":873,"o":93.305,"t":"2026-10-02T18:45:00Z","v":29121,"vw":93.396576},{"c":93.6,"h":93.64,"l":93.42,"n":707,"o":93.475,"t":"2026-10-02T19:00:00Z","v":25476,"vw":93.529551},{"c":93.85,"h":93.85,"l":93.52,"n":1041,"o":93.62,"t":"2026-10-02T19:15:00Z","v":43752,"vw":93.683483},{"c":93.8,"h":93.9,"l":93.745,"n":1498,"o":93.9,"t":"2026-10-02T19:30:00Z","v":67312,"vw":93.80741},{"c":93.87,"h":94.07,"l":93.68,"n":3689,"o":93.81,"t":"2026-10-02T19:45:00Z","v":259090,"vw":93.863204},{"c":94.18,"h":94.18,"l":93.85,"n":38,"o":93.85,"t":"2026-10-02T20:00:00Z","v":287367,"vw":93.850306},{"c":93.095,"h":94.025,"l":92.975,"n":153,"o":93.96,"t":"2026-10-05T13:30:00Z","v":14424,"vw":93.839213},{"c":93.005,"h":93.34,"l":92.7,"n":429,"o":93.095,"t":"2026-10-05T13:45:00Z","v":22196,"vw":93.086952},{"c":93.02,"h":93.28,"l":92.78,"n":265,"o":93.02,"t":"2026-10-05T14:00:00Z","v":12751,"vw":93.006587},{"c":93.095,"h":93.44,"l":92.7301,"n":413,"o":92.92,"t":"2026-10-05T14:15:00Z","v":17647,"vw":93.079755},{"c":93.01,"h":93.2,"l":92.51,"n":854,"o":93.2,"t":"2026-10-05T14:30:00Z","v":61072,"vw":92.742943},{"c":93.01,"h":93.115,"l":92.72,"n":424,"o":93.01,"t":"2026-10-05T14:45:00Z","v":19509,"vw":92.965756},{"c":93.1,"h":93.16,"l":92.96,"n":669,"o":93.14,"t":"2026-10-05T15:00:00Z","v":23343,"vw":93.098414},{"c":93.245,"h":93.31,"l":93.09,"n":574,"o":93.09,"t":"2026-10-05T15:15:00Z","v":18822,"vw":93.201753},{"c":93.7,"h":93.72,"l":93.22,"n":630,"o":93.26,"t":"2026-10-05T15:30:00Z","v":26859,"vw":93.436275},{"c":93.575,"h":93.785,"l":93.46,"n":692,"o":93.705,"t":"2026-10-05T15:45:00Z","v":29509,"vw":93.603654},{"c":93.74,"h":93.74,"l":93.47,"n":605,"o":93.61,"t":"2026-10-05T16:00:00Z","v":26544,"vw":93.588216},{"c":94.13,"h":94.13,"l":93.665,"n":770,"o":93.735,"t":"2026-10-05T16:15:00Z","v":34936,"vw":93.863417},{"c":94.345,"h":94.395,"l":94.08,"n":575,"o":94.14,"t":"2026-10-05T16:30:00Z","v":23507,"vw":94.176292},{"c":93.88,"h":94.345,"l":93.88,"n":660,"o":94.345,"t":"2026-10-05T16:45:00Z","v":29330,"vw":94.086178},{"c":94.05,"h":94.12,"l":93.8,"n":408,"o":93.88,"t":"2026-10-05T17:00:00Z","v":21495,"vw":93.963426},{"c":94.1,"h":94.155,"l":94.055,"n":579,"o":94.08,"t":"2026-10-05T17:15:00Z","v":17472,"vw":94.098283},{"c":93.97,"h":94.18,"l":93.93,"n":807,"o":94.07,"t":"2026-10-05T17:30:00Z","v":38048,"vw":94.052684},{"c":93.96,"h":93.97,"l":93.865,"n":624,"o":93.94,"t":"2026-10-05T17:45:00Z","v":20544,"vw":93.925589},{"c":93.77,"h":93.99,"l":93.68,"n":538,"o":93.98,"t":"2026-10-05T18:00:00Z","v":16155,"vw":93.841344},{"c":93.6452,"h":93.805,"l":93.6,"n":742,"o":93.785,"t":"2026-10-05T18:15:00Z","v":26828,"vw":93.685886},{"c":93.585,"h":93.645,"l":93.44,"n":588,"o":93.64,"t":"2026-10-05T18:30:00Z","v":19635,"vw":93.519134},{"c":93.38,"h":93.57,"l":93.33,"n":813,"o":93.57,"t":"2026-10-05T18:45:00Z","v":30992,"vw":93.427543},{"c":93.57,"h":93.57,"l":93.315,"n":764,"o":93.43,"t":"2026-10-05T19:00:00Z","v":26427,"vw":93.388694},{"c":93.29,"h":93.56,"l":93.285,"n":939,"o":93.555,"t":"2026-10-05T19:15:00Z","v":32510,"vw":93.481807},{"c":92.99,"h":93.25,"l":92.87,"n":1221,"o":93.25,"t":"2026-10-05T19:30:00Z","v":51330,"vw":93.006565},{"c":92.58,"h":92.99,"l":92.51,"n":3984,"o":92.99,"t":"2026-10-05T19:45:00Z","v":208727,"vw":92.6431},{"c":93,"h":93,"l":92.58,"n":63,"o":92.58,"t":"2026-10-05T20:00:00Z","v":427712,"vw":92.580945},{"c":92.58,"h":92.58,"l":92.58,"n":1,"o":92.58,"t":"2026-10-05T20:15:00Z","v":21603,"vw":92.58},{"c":93.28,"h":93.49,"l":93.015,"n":262,"o":93.49,"t":"2026-10-06T13:30:00Z","v":36723,"vw":93.474586},{"c":93.73,"h":93.73,"l":93.27,"n":331,"o":93.355,"t":"2026-10-06T13:45:00Z","v":14092,"vw":93.4143},{"c":93.675,"h":94.11,"l":93.62,"n":560,"o":93.625,"t":"2026-10-06T14:00:00Z","v":29802,"vw":93.840851},{"c":93.39,"h":93.615,"l":93.27,"n":425,"o":93.615,"t":"2026-10-06T14:15:00Z","v":18134,"vw":93.469582},{"c":93.575,"h":93.755,"l":93.38,"n":327,"o":93.455,"t":"2026-10-06T14:30:00Z","v":16886,"vw":93.516864},{"c":93.66,"h":93.7,"l":93.575,"n":347,"o":93.67,"t":"2026-10-06T14:45:00Z","v":7687,"vw":93.654468},{"c":93.63,"h":93.71,"l":93.39,"n":507,"o":93.635,"t":"2026-10-06T15:00:00Z","v":16282,"vw":93.555227},{"c":93.92,"h":93.93,"l":93.56,"n":444,"o":93.71,"t":"2026-10-06T15:15:00Z","v":10775,"vw":93.695452},{"c":93.855,"h":93.9,"l":93.725,"n":489,"o":93.89,"t":"2026-10-06T15:30:00Z","v":13224,"vw":93.818948},{"c":94.09,"h":94.16,"l":93.725,"n":968,"o":93.855,"t":"2026-10-06T15:45:00Z","v":42248,"vw":93.984045},{"c":93.755,"h":94.26,"l":93.68,"n":672,"o":94.08,"t":"2026-10-06T16:00:00Z","v":22750,"vw":94.065402},{"c":93.735,"h":93.81,"l":93.735,"n":257,"o":93.755,"t":"2026-10-06T16:15:00Z","v":6279,"vw":93.747931},{"c":93.77,"h":93.81,"l":93.65,"n":462,"o":93.735,"t":"2026-10-06T16:30:00Z","v":11992,"vw":93.737374},{"c":93.565,"h":93.77,"l":93.48,"n":264,"o":93.77,"t":"2026-10-06T16:45:00Z","v":6005,"vw":93.577446},{"c":93.435,"h":93.65,"l":93.435,"n":430,"o":93.59,"t":"2026-10-06T17:00:00Z","v":15761,"vw":93.548399},{"c":93.32,"h":93.44,"l":93.26,"n":355,"o":93.435,"t":"2026-10-06T17:15:00Z","v":9018,"vw":93.332175},{"c":93.17,"h":93.415,"l":93.17,"n":475,"o":93.3,"t":"2026-10-06T17:30:00Z","v":17959,"vw":93.2989},{"c":93.34,"h":93.4,"l":93.17,"n":582,"o":93.17,"t":"2026-10-06T17:45:00Z","v":22921,"vw":93.304352},{"c":93.34,"h":93.37,"l":93.25,"n":502,"o":93.34,"t":"2026-10-06T18:00:00Z","v":22324,"vw":93.308348},{"c":93.285,"h":93.39,"l":93.21,"n":927,"o":93.34,"t":"2026-10-06T18:15:00Z","v":48837,"vw":93.29848},{"c":93.51,"h":93.545,"l":93.25,"n":416,"o":93.28,"t":"2026-10-06T18:30:00Z","v":10673,"vw":93.440835},{"c":93.5201,"h":93.56,"l":93.49,"n":439,"o":93.55,"t":"2026-10-06T18:45:00Z","v":10377,"vw":93.529268},{"c":93.78,"h":93.79,"l":93.525,"n":648,"o":93.525,"t":"2026-10-06T19:00:00Z","v":24520,"vw":93.649139},{"c":93.64,"h":93.81,"l":93.63,"n":551,"o":93.81,"t":"2026-10-06T19:15:00Z","v":14227,"vw":93.710085},{"c":93.72,"h":93.94,"l":93.66,"n":1034,"o":93.69,"t":"2026-10-06T19:30:00Z","v":37290,"vw":93.846052},{"c":93.76,"h":94.12,"l":93.75,"n":3367,"o":93.75,"t":"2026-10-06T19:45:00Z","v":175590,"vw":93.939851},{"c":93.78,"h":93.78,"l":93.78,"n":45,"o":93.78,"t":"2026-10-06T20:00:00Z","v":179971,"vw":93.78},{"c":93.78,"h":93.78,"l":93.78,"n":1,"o":93.78,"t":"2026-10-06T20:15:00Z","v":126420,"vw":93.78},{"c":91.91,"h":91.91,"l":91.91,"n":1,"o":91.91,"t":"2026-10-06T22:15:00Z","v":600,"vw":91.91},{"c":93.08,"h":93.285,"l":92.93,"n":93,"o":93.14,"t":"2026-10-07T13:30:00Z","v":9919,"vw":93.157537},{"c":92.87,"h":93.39,"l":92.86,"n":367,"o":93.3,"t":"2026-10-07T13:45:00Z","v":23533,"vw":92.999146},{"c":92.87,"h":93.25,"l":92.75,"n":610,"o":92.875,"t":"2026-10-07T14:00:00Z","v":37534,"vw":92.939423},{"c":93.48,"h":93.515,"l":92.875,"n":436,"o":92.875,"t":"2026-10-07T14:15:00Z","v":18393,"vw":93.242994},{"c":93.24,"h":93.67,"l":93.2,"n":928,"o":93.475,"t":"2026-10-07T14:30:00Z","v":62852,"vw":93.390214},{"c":93.26,"h":93.39,"l":93.16,"n":570,"o":93.265,"t":"2026-10-07T14:45:00Z","v":36222,"vw":93.267791},{"c":93.32,"h":93.41,"l":93.18,"n":688,"o":93.2775,"t":"2026-10-07T15:00:00Z","v":44776,"vw":93.26065},{"c":93.64,"h":93.64,"l":93.29,"n":530,"o":93.31,"t":"2026-10-07T15:15:00Z","v":26887,"vw":93.383841},{"c":93.7,"h":93.88,"l":93.68,"n":433,"o":93.68,"t":"2026-10-07T15:30:00Z","v":13171,"vw":93.768897},{"c":93.87,"h":93.87,"l":93.6,"n":376,"o":93.77,"t":"2026-10-07T15:45:00Z","v":9898,"vw":93.721504},{"c":93.88,"h":93.93,"l":93.78,"n":604,"o":93.85,"t":"2026-10-07T16:00:00Z","v":33431,"vw":93.837823},{"c":94.165,"h":94.2,"l":93.875,"n":498,"o":93.875,"t":"2026-10-07T16:15:00Z","v":13922,"vw":94.064611},{"c":94.24,"h":94.31,"l":94.11,"n":631,"o":94.165,"t":"2026-10-07T16:30:00Z","v":22973,"vw":94.20607},{"c":94.18,"h":94.35,"l":94.07,"n":452,"o":94.26,"t":"2026-10-07T16:45:00Z","v":20536,"vw":94.213596},{"c":94.12,"h":94.2,"l":94.0263,"n":477,"o":94.16,"t":"2026-10-07T17:00:00Z","v":26401,"vw":94.110139},{"c":94.16,"h":94.245,"l":94.1,"n":508,"o":94.12,"t":"2026-10-07T17:15:00Z","v":17470,"vw":94.17439},{"c":94,"h":94.16,"l":93.88,"n":502,"o":94.16,"t":"2026-10-07T17:30:00Z","v":13756,"vw":94.007885},{"c":94.12,"h":94.19,"l":93.96,"n":632,"o":93.985,"t":"2026-10-07T17:45:00Z","v":31961,"vw":94.072284},{"c":94.37,"h":94.37,"l":94.18,"n":636,"o":94.18,"t":"2026-10-07T18:00:00Z","v":25088,"vw":94.278481},{"c":94.16,"h":94.38,"l":94.15,"n":544,"o":94.34,"t":"2026-10-07T18:15:00Z","v":26943,"vw":94.267789},{"c":94.15,"h":94.21,"l":93.995,"n":657,"o":94.16,"t":"2026-10-07T18:30:00Z","v":30393,"vw":94.112194},{"c":93.985,"h":94.16,"l":93.95,"n":780,"o":94.15,"t":"2026-10-07T18:45:00Z","v":43072,"vw":94.036922},{"c":94.01,"h":94.21,"l":94,"n":816,"o":94,"t":"2026-10-07T19:00:00Z","v":32167,"vw":94.082574},{"c":94.015,"h":94.13,"l":93.99,"n":983,"o":94.01,"t":"2026-10-07T19:15:00Z","v":49436,"vw":94.068393},{"c":93.88,"h":94.065,"l":93.86,"n":1125,"o":94.03,"t":"2026-10-07T19:30:00Z","v":40436,"vw":93.96963},{"c":93.51,"h":93.92,"l":93.48,"n":3066,"o":93.87,"t":"2026-10-07T19:45:00Z","v":159003,"vw":93.721252},{"c":93.48,"h":93.48,"l":93.48,"n":54,"o":93.48,"t":"2026-10-07T20:00:00Z","v":373877,"vw":93.48},{"c":93.235,"h":93.41,"l":92.71,"n":146,"o":93.41,"t":"2026-10-08T13:30:00Z","v":11488,"vw":93.174862},{"c":93.9,"h":93.905,"l":93.13,"n":238,"o":93.15,"t":"2026-10-08T13:45:00Z","v":11061,"vw":93.763525},{"c":93.94,"h":94.23,"l":93.84,"n":237,"o":93.9,"t":"2026-10-08T14:00:00Z","v":15549,"vw":93.97492},{"c":94.055,"h":94.285,"l":93.77,"n":534,"o":93.77,"t":"2026-10-08T14:15:00Z","v":41198,"vw":94.126932},{"c":94.28,"h":94.33,"l":94,"n":356,"o":94,"t":"2026-10-08T14:30:00Z","v":8030,"vw":94.186307},{"c":94.36,"h":94.505,"l":94.265,"n":394,"o":94.31,"t":"2026-10-08T14:45:00Z","v":13759,"vw":94.404497},{"c":93.83,"h":94.445,"l":93.83,"n":377,"o":94.29,"t":"2026-10-08T15:00:00Z","v":10895,"vw":94.271932},{"c":93.99,"h":94,"l":93.6975,"n":479,"o":93.74,"t":"2026-10-08T15:15:00Z","v":16603,"vw":93.817226},{"c":94.2,"h":94.32,"l":93.94,"n":321,"o":93.94,"t":"2026-10-08T15:30:00Z","v":8984,"vw":94.15343},{"c":94.255,"h":94.27,"l":94.1,"n":419,"o":94.22,"t":"2026-10-08T15:45:00Z","v":10161,"vw":94.201554},{"c":94.44,"h":94.44,"l":94.255,"n":978,"o":94.255,"t":"2026-10-08T16:00:00Z","v":51091,"vw":94.348126},{"c":94.52,"h":94.71,"l":94.35,"n":657,"o":94.35,"t":"2026-10-08T16:15:00Z","v":19418,"vw":94.529856},{"c":94.85,"h":94.85,"l":94.52,"n":416,"o":94.63,"t":"2026-10-08T16:30:00Z","v":10058,"vw":94.652002},{"c":95.17,"h":95.22,"l":94.7,"n":577,"o":94.775,"t":"2026-10-08T16:45:00Z","v":16409,"vw":94.916495},{"c":95.16,"h":95.25,"l":94.98,"n":827,"o":95.16,"t":"2026-10-08T17:00:00Z","v":41737,"vw":95.155294},{"c":95.55,"h":95.725,"l":95.08,"n":1170,"o":95.08,"t":"2026-10-08T17:15:00Z","v":56961,"vw":95.474785},{"c":95.38,"h":95.69,"l":95.31,"n":824,"o":95.525,"t":"2026-10-08T17:30:00Z","v":43225,"vw":95.506382},{"c":95.04,"h":95.51,"l":94.915,"n":503,"o":95.3,"t":"2026-10-08T17:45:00Z","v":16978,"vw":95.160709},{"c":95.09,"h":95.14,"l":94.91,"n":438,"o":95.09,"t":"2026-10-08T18:00:00Z","v":10946,"vw":95.044744},{"c":95.08,"h":95.165,"l":95.03,"n":562,"o":95.075,"t":"2026-10-08T18:15:00Z","v":20588,"vw":95.093386},{"c":95.1,"h":95.125,"l":94.83,"n":879,"o":95.12,"t":"2026-10-08T18:30:00Z","v":48200,"vw":94.996272},{"c":95.215,"h":95.25,"l":94.925,"n":910,"o":95.1,"t":"2026-10-08T18:45:00Z","v":49242,"vw":95.017646},{"c":95.51,"h":95.51,"l":95.19,"n":716,"o":95.2125,"t":"2026-10-08T19:00:00Z","v":22352,"vw":95.328108},{"c":95.2105,"h":95.53,"l":95.1,"n":792,"o":95.51,"t":"2026-10-08T19:15:00Z","v":28581,"vw":95.339637},{"c":95.08,"h":95.26,"l":95.02,"n":1007,"o":95.125,"t":"2026-10-08T19:30:00Z","v":28766,"vw":95.113865},{"c":94.69,"h":95.15,"l":94.63,"n":2989,"o":95.12,"t":"2026-10-08T19:45:00Z","v":125471,"vw":94.807104},{"c":94.72,"h":94.72,"l":94.72,"n":46,"o":94.72,"t":"2026-10-08T20:00:00Z","v":459871,"vw":94.72},{"c":94.68,"h":95.04,"l":94.6,"n":89,"o":94.6,"t":"2026-10-09T13:30:00Z","v":8645,"vw":94.711662},{"c":94.88,"h":95.035,"l":94.62,"n":604,"o":94.67,"t":"2026-10-09T13:45:00Z","v":62503,"vw":94.781166},{"c":95,"h":95,"l":94.78,"n":234,"o":94.88,"t":"2026-10-09T14:00:00Z","v":6994,"vw":94.892092},{"c":94.99,"h":95.11,"l":94.86,"n":661,"o":95.01,"t":"2026-10-09T14:15:00Z","v":31127,"vw":94.975692},{"c":94.885,"h":95.015,"l":94.5,"n":623,"o":94.995,"t":"2026-10-09T14:30:00Z","v":44960,"vw":94.900261},{"c":95.18,"h":95.18,"l":94.905,"n":376,"o":94.965,"t":"2026-10-09T14:45:00Z","v":13452,"vw":94.999542},{"c":95.135,"h":95.26,"l":94.88,"n":672,"o":95.19,"t":"2026-10-09T15:00:00Z","v":46374,"vw":95.141911},{"c":94.99,"h":95.215,"l":94.96,"n":526,"o":95.21,"t":"2026-10-09T15:15:00Z","v":18346,"vw":95.037182},{"c":94.95,"h":95.14,"l":94.92,"n":565,"o":95.05,"t":"2026-10-09T15:30:00Z","v":23828,"vw":95.016196},{"c":94.79,"h":94.915,"l":94.77,"n":239,"o":94.915,"t":"2026-10-09T15:45:00Z","v":18143,"vw":94.893925},{"c":94.84,"h":94.91,"l":94.74,"n":405,"o":94.795,"t":"2026-10-09T16:00:00Z","v":11405,"vw":94.807691},{"c":94.74,"h":94.915,"l":94.71,"n":257,"o":94.9,"t":"2026-10-09T16:15:00Z","v":6736,"vw":94.792322},{"c":94.765,"h":94.81,"l":94.735,"n":253,"o":94.735,"t":"2026-10-09T16:30:00Z","v":7855,"vw":94.777252},{"c":94.8,"h":94.825,"l":94.7,"n":368,"o":94.7635,"t":"2026-10-09T16:45:00Z","v":8738,"vw":94.782583},{"c":94.88,"h":94.97,"l":94.78,"n":513,"o":94.805,"t":"2026-10-09T17:00:00Z","v":21953,"vw":94.911492},{"c":94.84,"h":94.895,"l":94.77,"n":592,"o":94.895,"t":"2026-10-09T17:15:00Z","v":42191,"vw":94.826723},{"c":94.78,"h":94.855,"l":94.72,"n":407,"o":94.84,"t":"2026-10-09T17:30:00Z","v":11960,"vw":94.785681},{"c":94.88,"h":94.9,"l":94.73,"n":321,"o":94.775,"t":"2026-10-09T17:45:00Z","v":8572,"vw":94.812729},{"c":94.71,"h":94.895,"l":94.7,"n":349,"o":94.88,"t":"2026-10-09T18:00:00Z","v":8374,"vw":94.841423},{"c":94.59,"h":94.74,"l":94.53,"n":555,"o":94.71,"t":"2026-10-09T18:15:00Z","v":13531,"vw":94.642086},{"c":94.695,"h":94.71,"l":94.6,"n":638,"o":94.61,"t":"2026-10-09T18:30:00Z","v":16199,"vw":94.648364},{"c":94.85,"h":94.88,"l":94.69,"n":627,"o":94.695,"t":"2026-10-09T18:45:00Z","v":23898,"vw":94.807163},{"c":95.1,"h":95.1,"l":94.78,"n":635,"o":94.85,"t":"2026-10-09T19:00:00Z","v":19069,"vw":94.94229},{"c":94.955,"h":95.09,"l":94.95,"n":873,"o":95.08,"t":"2026-10-09T19:15:00Z","v":29399,"vw":95.049112},{"c":94.88,"h":95.04,"l":94.86,"n":1496,"o":94.93,"t":"2026-10-09T19:30:00Z","v":61089,"vw":94.944814},{"c":94.9,"h":95.02,"l":94.8,"n":3116,"o":94.88,"t":"2026-10-09T19:45:00Z","v":138423,"vw":94.911847},{"c":94.88,"h":94.88,"l":94.88,"n":53,"o":94.88,"t":"2026-10-09T20:00:00Z","v":191159,"vw":94.88},{"c":94.665,"h":94.96,"l":94.46,"n":139,"o":94.61,"t":"2026-10-12T13:30:00Z","v":11813,"vw":94.636667},{"c":94.39,"h":94.85,"l":94.375,"n":518,"o":94.83,"t":"2026-10-12T13:45:00Z","v":115187,"vw":94.715431},{"c":94.675,"h":94.675,"l":94.03,"n":520,"o":94.39,"t":"2026-10-12T14:00:00Z","v":45114,"vw":94.30379},{"c":94.58,"h":94.7599,"l":94.4401,"n":660,"o":94.59,"t":"2026-10-12T14:15:00Z","v":80151,"vw":94.581012},{"c":94.425,"h":94.73,"l":94.395,"n":353,"o":94.47,"t":"2026-10-12T14:30:00Z","v":27429,"vw":94.482281},{"c":94.265,"h":94.58,"l":94.265,"n":316,"o":94.43,"t":"2026-10-12T14:45:00Z","v":17207,"vw":94.454518},{"c":94.52,"h":94.54,"l":94.21,"n":436,"o":94.34,"t":"2026-10-12T15:00:00Z","v":28604,"vw":94.312305},{"c":94.455,"h":94.75,"l":94.43,"n":462,"o":94.525,"t":"2026-10-12T15:15:00Z","v":20210,"vw":94.651249},{"c":94.655,"h":94.73,"l":94.55,"n":337,"o":94.55,"t":"2026-10-12T15:30:00Z","v":10322,"vw":94.649061},{"c":94.395,"h":94.7,"l":94.39,"n":539,"o":94.63,"t":"2026-10-12T15:45:00Z","v":34228,"vw":94.536423},{"c":94.335,"h":94.44,"l":94.24,"n":217,"o":94.415,"t":"2026-10-12T16:00:00Z","v":7416,"vw":94.373829},{"c":94.44,"h":94.55,"l":94.335,"n":656,"o":94.335,"t":"2026-10-12T16:15:00Z","v":61945,"vw":94.45332},{"c":94.445,"h":94.445,"l":94.36,"n":294,"o":94.39,"t":"2026-10-12T16:30:00Z","v":8299,"vw":94.386702},{"c":94.585,"h":94.63,"l":94.42,"n":412,"o":94.455,"t":"2026-10-12T16:45:00Z","v":19373,"vw":94.524359},{"c":94.53,"h":94.57,"l":94.49,"n":267,"o":94.53,"t":"2026-10-12T17:00:00Z","v":6627,"vw":94.522102},{"c":94.435,"h":94.58,"l":94.35,"n":471,"o":94.53,"t":"2026-10-12T17:15:00Z","v":12227,"vw":94.492344},{"c":94.345,"h":94.52,"l":94.34,"n":302,"o":94.45,"t":"2026-10-12T17:30:00Z","v":6291,"vw":94.42949},{"c":94.505,"h":94.71,"l":94.35,"n":413,"o":94.35,"t":"2026-10-12T17:45:00Z","v":12397,"vw":94.502828},{"c":94.31,"h":94.58,"l":94.25,"n":288,"o":94.49,"t":"2026-10-12T18:00:00Z","v":9418,"vw":94.442051},{"c":93.885,"h":94.355,"l":93.81,"n":578,"o":94.355,"t":"2026-10-12T18:15:00Z","v":19147,"vw":94.046894},{"c":93.725,"h":93.92,"l":93.7,"n":570,"o":93.82,"t":"2026-10-12T18:30:00Z","v":18605,"vw":93.811349},{"c":93.885,"h":93.915,"l":93.72,"n":765,"o":93.72,"t":"2026-10-12T18:45:00Z","v":21010,"vw":93.801629},{"c":94.06,"h":94.115,"l":93.895,"n":941,"o":93.895,"t":"2026-10-12T19:00:00Z","v":62549,"vw":93.990463},{"c":94.3792,"h":94.405,"l":93.98,"n":990,"o":94.02,"t":"2026-10-12T19:15:00Z","v":66618,"vw":94.145327},{"c":94.535,"h":94.565,"l":94.295,"n":1204,"o":94.37,"t":"2026-10-12T19:30:00Z","v":45563,"vw":94.428072},{"c":94.69,"h":94.749,"l":94.35,"n":4546,"o":94.54,"t":"2026-10-12T19:45:00Z","v":248747,"vw":94.594261},{"c":94.72,"h":94.72,"l":94.69,"n":27,"o":94.69,"t":"2026-10-12T20:00:00Z","v":220975,"vw":94.719985},{"c":94.72,"h":94.72,"l":94.72,"n":1,"o":94.72,"t":"2026-10-12T20:15:00Z","v":161872,"vw":94.72},{"c":94.55,"h":95.03,"l":94.24,"n":126,"o":94.9,"t":"2026-10-13T13:30:00Z","v":9072,"vw":94.806318},{"c":93.57,"h":94.57,"l":93.56,"n":525,"o":94.57,"t":"2026-10-13T13:45:00Z","v":70778,"vw":93.942026},{"c":93.5075,"h":93.795,"l":93.005,"n":499,"o":93.75,"t":"2026-10-13T14:00:00Z","v":23540,"vw":93.390901},{"c":93.58,"h":93.845,"l":93.385,"n":492,"o":93.51,"t":"2026-10-13T14:15:00Z","v":18142,"vw":93.614149},{"c":93.8075,"h":93.87,"l":93.58,"n":602,"o":93.58,"t":"2026-10-13T14:30:00Z","v":16815,"vw":93.7197},{"c":93.9,"h":94.08,"l":93.74,"n":737,"o":93.81,"t":"2026-10-13T14:45:00Z","v":23272,"vw":93.911027},{"c":93.87,"h":94.06,"l":93.83,"n":433,"o":93.975,"t":"2026-10-13T15:00:00Z","v":11457,"vw":93.931728},{"c":93.75,"h":93.82,"l":93.5,"n":521,"o":93.82,"t":"2026-10-13T15:15:00Z","v":17285,"vw":93.692393},{"c":93.76,"h":93.97,"l":93.695,"n":1300,"o":93.76,"t":"2026-10-13T15:30:00Z","v":55275,"vw":93.81469},{"c":93.775,"h":93.93,"l":93.67,"n":625,"o":93.68,"t":"2026-10-13T15:45:00Z","v":22792,"vw":93.816766},{"c":93.735,"h":93.905,"l":93.68,"n":359,"o":93.78,"t":"2026-10-13T16:00:00Z","v":6705,"vw":93.774269},{"c":93.965,"h":93.97,"l":93.675,"n":749,"o":93.845,"t":"2026-10-13T16:15:00Z","v":30433,"vw":93.821328},{"c":94.255,"h":94.255,"l":93.9101,"n":641,"o":93.9101,"t":"2026-10-13T16:30:00Z","v":31242,"vw":94.026253},{"c":94.42,"h":94.45,"l":94.11,"n":1089,"o":94.255,"t":"2026-10-13T16:45:00Z","v":55309,"vw":94.312543},{"c":94.6,"h":94.61,"l":94.31,"n":397,"o":94.425,"t":"2026-10-13T17:00:00Z","v":11356,"vw":94.52242},{"c":94.31,"h":94.585,"l":94.31,"n":862,"o":94.575,"t":"2026-10-13T17:15:00Z","v":20470,"vw":94.473458},{"c":94.465,"h":94.6,"l":94.44,"n":725,"o":94.44,"t":"2026-10-13T17:30:00Z","v":26127,"vw":94.519336},{"c":94.275,"h":94.485,"l":94.22,"n":517,"o":94.46,"t":"2026-10-13T17:45:00Z","v":16865,"vw":94.437515},{"c":94.285,"h":94.3,"l":94.14,"n":696,"o":94.21,"t":"2026-10-13T18:00:00Z","v":20230,"vw":94.226333},{"c":94.395,"h":94.42,"l":94.23,"n":866,"o":94.29,"t":"2026-10-13T18:15:00Z","v":34779,"vw":94.332138},{"c":94.39,"h":94.43,"l":94.325,"n":702,"o":94.395,"t":"2026-10-13T18:30:00Z","v":18436,"vw":94.389012},{"c":94.51,"h":94.54,"l":94.295,"n":924,"o":94.39,"t":"2026-10-13T18:45:00Z","v":31746,"vw":94.373664},{"c":94.46,"h":94.585,"l":94.39,"n":715,"o":94.58,"t":"2026-10-13T19:00:00Z","v":20446,"vw":94.47121},{"c":94.647,"h":94.647,"l":94.41,"n":1154,"o":94.45,"t":"2026-10-13T19:15:00Z","v":32145,"vw":94.494089},{"c":94.725,"h":94.75,"l":94.435,"n":1859,"o":94.62,"t":"2026-10-13T19:30:00Z","v":67982,"vw":94.625436},{"c":94.69,"h":94.895,"l":94.55,"n":3720,"o":94.71,"t":"2026-10-13T19:45:00Z","v":180315,"vw":94.71639},{"c":94.68,"h":94.68,"l":94.68,"n":30,"o":94.68,"t":"2026-10-13T20:00:00Z","v":435674,"vw":94.68},{"c":94.18,"h":95.19,"l":94.18,"n":186,"o":95.06,"t":"2026-10-14T13:30:00Z","v":19677,"vw":94.81585},{"c":93.585,"h":94.43,"l":93.2,"n":501,"o":94.235,"t":"2026-10-14T13:45:00Z","v":44687,"vw":94.169852},{"c":92.6,"h":93.94,"l":92.56,"n":840,"o":93.79,"t":"2026-10-14T14:00:00Z","v":49386,"vw":93.225787},{"c":92.72,"h":92.83,"l":92.405,"n":1151,"o":92.6,"t":"2026-10-14T14:15:00Z","v":45361,"vw":92.625503},{"c":92.94,"h":93.02,"l":92.72,"n":934,"o":92.72,"t":"2026-10-14T14:30:00Z","v":39897,"vw":92.86901},{"c":92.995,"h":93.08,"l":92.86,"n":710,"o":92.94,"t":"2026-10-14T14:45:00Z","v":33166,"vw":92.975995},{"c":93.06,"h":93.09,"l":92.8,"n":795,"o":92.91,"t":"2026-10-14T15:00:00Z","v":37679,"vw":92.924792},{"c":93.25,"h":93.27,"l":92.97,"n":623,"o":92.97,"t":"2026-10-14T15:15:00Z","v":33065,"vw":93.120438},{"c":93.425,"h":93.65,"l":93.25,"n":668,"o":93.25,"t":"2026-10-14T15:30:00Z","v":27072,"vw":93.398055},{"c":93.52,"h":93.59,"l":93.32,"n":561,"o":93.42,"t":"2026-10-14T15:45:00Z","v":22397,"vw":93.4829},{"c":93.545,"h":93.67,"l":93.33,"n":790,"o":93.525,"t":"2026-10-14T16:00:00Z","v":39610,"vw":93.483799},{"c":93.6,"h":93.65,"l":93.43,"n":565,"o":93.545,"t":"2026-10-14T16:15:00Z","v":23670,"vw":93.548283},{"c":93.495,"h":93.765,"l":93.47,"n":766,"o":93.6,"t":"2026-10-14T16:30:00Z","v":31390,"vw":93.627411},{"c":93.83,"h":93.83,"l":93.44,"n":631,"o":93.495,"t":"2026-10-14T16:45:00Z","v":29845,"vw":93.596108},{"c":93.535,"h":93.83,"l":93.5,"n":751,"o":93.83,"t":"2026-10-14T17:00:00Z","v":40173,"vw":93.604924},{"c":93.67,"h":93.76,"l":93.57,"n":893,"o":93.57,"t":"2026-10-14T17:15:00Z","v":46390,"vw":93.652227},{"c":93.71,"h":93.77,"l":93.66,"n":609,"o":93.69,"t":"2026-10-14T17:30:00Z","v":25313,"vw":93.715748},{"c":93.5825,"h":93.71,"l":93.42,"n":693,"o":93.71,"t":"2026-10-14T17:45:00Z","v":31673,"vw":93.553649},{"c":93.665,"h":93.72,"l":93.53,"n":697,"o":93.585,"t":"2026-10-14T18:00:00Z","v":32401,"vw":93.616458},{"c":93.7997,"h":93.805,"l":93.64,"n":791,"o":93.665,"t":"2026-10-14T18:15:00Z","v":40464,"vw":93.722063},{"c":93.97,"h":94.1,"l":93.69,"n":777,"o":93.78,"t":"2026-10-14T18:30:00Z","v":31590,"vw":93.866389},{"c":94.2,"h":94.21,"l":93.94,"n":788,"o":93.965,"t":"2026-10-14T18:45:00Z","v":34217,"vw":94.032979},{"c":94.27,"h":94.41,"l":94.15,"n":777,"o":94.15,"t":"2026-10-14T19:00:00Z","v":29767,"vw":94.288691},{"c":94.43,"h":94.495,"l":94.27,"n":858,"o":94.27,"t":"2026-10-14T19:15:00Z","v":34610,"vw":94.379748},{"c":94.56,"h":94.639,"l":94.39,"n":1340,"o":94.39,"t":"2026-10-14T19:30:00Z","v":52739,"vw":94.488991},{"c":95.11,"h":95.19,"l":94.47,"n":4528,"o":94.545,"t":"2026-10-14T19:45:00Z","v":242321,"vw":94.95331},{"c":95.08,"h":95.08,"l":95.08,"n":35,"o":95.08,"t":"2026-10-14T20:00:00Z","v":471511,"vw":95.08},{"c":96.37,"h":97.01,"l":96.2,"n":185,"o":96.2,"t":"2026-10-15T13:30:00Z","v":9011,"vw":96.393422},{"c":97.075,"h":97.5,"l":96.28,"n":481,"o":96.28,"t":"2026-10-15T13:45:00Z","v":37851,"vw":96.53424},{"c":97.22,"h":97.37,"l":96.84,"n":664,"o":97.06,"t":"2026-10-15T14:00:00Z","v":26821,"vw":97.102812},{"c":97.34,"h":97.48,"l":97.22,"n":694,"o":97.22,"t":"2026-10-15T14:15:00Z","v":37590,"vw":97.361792},{"c":97.42,"h":97.815,"l":97.355,"n":785,"o":97.355,"t":"2026-10-15T14:30:00Z","v":19399,"vw":97.589649},{"c":97.4,"h":97.54,"l":97.31,"n":778,"o":97.37,"t":"2026-10-15T14:45:00Z","v":40083,"vw":97.420275},{"c":97.35,"h":97.395,"l":97.09,"n":632,"o":97.38,"t":"2026-10-15T15:00:00Z","v":25336,"vw":97.219444},{"c":97.515,"h":97.56,"l":97.3,"n":728,"o":97.3,"t":"2026-10-15T15:15:00Z","v":34250,"vw":97.441027},{"c":97.63,"h":97.63,"l":97.4,"n":477,"o":97.5,"t":"2026-10-15T15:30:00Z","v":13442,"vw":97.494689},{"c":97.22,"h":97.64,"l":97.195,"n":765,"o":97.61331,"t":"2026-10-15T15:45:00Z","v":23115,"vw":97.429638},{"c":96.995,"h":97.34,"l":96.98,"n":456,"o":97.195,"t":"2026-10-15T16:00:00Z","v":15173,"vw":97.137377},{"c":96.95,"h":97.1,"l":96.83,"n":554,"o":96.985,"t":"2026-10-15T16:15:00Z","v":25283,"vw":96.964723},{"c":97.01,"h":97.03,"l":96.88,"n":512,"o":96.95,"t":"2026-10-15T16:30:00Z","v":25517,"vw":96.964338},{"c":96.92,"h":97,"l":96.72,"n":502,"o":96.985,"t":"2026-10-15T16:45:00Z","v":21026,"vw":96.878162},{"c":96.85,"h":96.97,"l":96.82,"n":418,"o":96.885,"t":"2026-10-15T17:00:00Z","v":16943,"vw":96.881417},{"c":96.63,"h":96.86,"l":96.63,"n":461,"o":96.825,"t":"2026-10-15T17:15:00Z","v":20706,"vw":96.786946},{"c":96.925,"h":96.9825,"l":96.61,"n":649,"o":96.635,"t":"2026-10-15T17:30:00Z","v":30556,"vw":96.755542},{"c":97.185,"h":97.35,"l":96.925,"n":697,"o":96.925,"t":"2026-10-15T17:45:00Z","v":48627,"vw":97.14359},{"c":96.91,"h":97.14,"l":96.84,"n":825,"o":97.14,"t":"2026-10-15T18:00:00Z","v":42254,"vw":96.989212},{"c":96.96,"h":97.02,"l":96.85,"n":767,"o":96.925,"t":"2026-10-15T18:15:00Z","v":34594,"vw":96.923471},{"c":96.77,"h":97.01,"l":96.77,"n":718,"o":96.96,"t":"2026-10-15T18:30:00Z","v":24735,"vw":96.914934},{"c":96.88,"h":97.12,"l":96.81,"n":1079,"o":96.81,"t":"2026-10-15T18:45:00Z","v":63973,"vw":96.888195},{"c":96.8575,"h":97.02,"l":96.84,"n":852,"o":96.88,"t":"2026-10-15T19:00:00Z","v":56865,"vw":96.976406},{"c":96.84,"h":96.97,"l":96.82,"n":779,"o":96.855,"t":"2026-10-15T19:15:00Z","v":30412,"vw":96.893436},{"c":97.17,"h":97.345,"l":96.71,"n":1804,"o":96.78,"t":"2026-10-15T19:30:00Z","v":128372,"vw":97.06171},{"c":97.31,"h":97.37,"l":96.97,"n":4127,"o":97.15,"t":"2026-10-15T19:45:00Z","v":225472,"vw":97.202568},{"c":97.31,"h":97.31,"l":97.31,"n":53,"o":97.31,"t":"2026-10-15T20:00:00Z","v":173318,"vw":97.31},{"c":97.31,"h":97.31,"l":97.31,"n":1,"o":97.31,"t":"2026-10-15T21:00:00Z","v":430,"vw":97.31},{"c":98.13,"h":98.67,"l":97.76,"n":235,"o":97.97,"t":"2026-10-16T13:30:00Z","v":19177,"vw":98.054118},{"c":98.545,"h":98.725,"l":98.055,"n":311,"o":98.15,"t":"2026-10-16T13:45:00Z","v":11988,"vw":98.422388},{"c":98.18,"h":98.685,"l":97.95,"n":517,"o":98.43,"t":"2026-10-16T14:00:00Z","v":67947,"vw":98.338291},{"c":98.205,"h":98.37,"l":97.96,"n":508,"o":98.055,"t":"2026-10-16T14:15:00Z","v":24067,"vw":98.196362},{"c":97.83,"h":98.28,"l":97.83,"n":760,"o":98.205,"t":"2026-10-16T14:30:00Z","v":41929,"vw":98.186756},{"c":97.95,"h":98,"l":97.5,"n":606,"o":97.75,"t":"2026-10-16T14:45:00Z","v":38066,"vw":97.590581},{"c":98.1225,"h":98.185,"l":97.89,"n":523,"o":98.01,"t":"2026-10-16T15:00:00Z","v":21633,"vw":97.961951},{"c":97.97,"h":98.2899,"l":97.97,"n":629,"o":98.13,"t":"2026-10-16T15:15:00Z","v":20514,"vw":98.148061},{"c":97.29,"h":98.04,"l":97.29,"n":504,"o":98.01,"t":"2026-10-16T15:30:00Z","v":19708,"vw":97.764287},{"c":97.23,"h":97.34,"l":97.17,"n":443,"o":97.215,"t":"2026-10-16T15:45:00Z","v":14970,"vw":97.237478},{"c":96.96,"h":97.37,"l":96.785,"n":1176,"o":97.29,"t":"2026-10-16T16:00:00Z","v":61412,"vw":97.22162},{"c":97.03,"h":97.145,"l":96.8,"n":625,"o":96.98,"t":"2026-10-16T16:15:00Z","v":25022,"vw":96.996139},{"c":96.775,"h":97.06,"l":96.755,"n":610,"o":96.97,"t":"2026-10-16T16:30:00Z","v":23633,"vw":96.951079},{"c":96.66,"h":96.87,"l":96.66,"n":397,"o":96.745,"t":"2026-10-16T16:45:00Z","v":10654,"vw":96.77828},{"c":96.755,"h":96.77,"l":96.56,"n":471,"o":96.61,"t":"2026-10-16T17:00:00Z","v":28457,"vw":96.713209},{"c":97.075,"h":97.14,"l":96.63,"n":836,"o":96.81,"t":"2026-10-16T17:15:00Z","v":89321,"vw":96.857269},{"c":97.23,"h":97.335,"l":96.99,"n":869,"o":97.105,"t":"2026-10-16T17:30:00Z","v":95996,"vw":97.212637},{"c":97.14,"h":97.3825,"l":97.0325,"n":1061,"o":97.215,"t":"2026-10-16T17:45:00Z","v":80174,"vw":97.238647},{"c":96.93,"h":97.16,"l":96.795,"n":728,"o":97.095,"t":"2026-10-16T18:00:00Z","v":32671,"vw":96.98737},{"c":96.925,"h":97.115,"l":96.9,"n":555,"o":96.93,"t":"2026-10-16T18:15:00Z","v":21174,"vw":97.01669},{"c":97.17,"h":97.185,"l":96.905,"n":689,"o":96.93,"t":"2026-10-16T18:30:00Z","v":27390,"vw":97.057862},{"c":97.19,"h":97.28,"l":97.05,"n":574,"o":97.16,"t":"2026-10-16T18:45:00Z","v":17247,"vw":97.1754},{"c":97.23,"h":97.35,"l":97.16,"n":759,"o":97.2,"t":"2026-10-16T19:00:00Z","v":24236,"vw":97.259885},{"c":97.37,"h":97.4,"l":97.255,"n":1102,"o":97.255,"t":"2026-10-16T19:15:00Z","v":52324,"vw":97.349347},{"c":97.6,"h":97.67,"l":97.305,"n":1352,"o":97.4,"t":"2026-10-16T19:30:00Z","v":47388,"vw":97.5246},{"c":97.77,"h":97.98,"l":97.57,"n":4336,"o":97.605,"t":"2026-10-16T19:45:00Z","v":217934,"vw":97.747088},{"c":97.78,"h":97.78,"l":97.78,"n":43,"o":97.78,"t":"2026-10-16T20:00:00Z","v":336888,"vw":97.78},{"c":95.54,"h":97.0575,"l":94.29,"n":679,"o":97.02,"t":"2026-10-19T13:30:00Z","v":72107,"vw":95.518843},{"c":95.145,"h":95.718,"l":94.8,"n":530,"o":95.54,"t":"2026-10-19T13:45:00Z","v":75772,"vw":95.157939},{"c":95.345,"h":95.61,"l":94.89,"n":715,"o":94.92,"t":"2026-10-19T14:00:00Z","v":26554,"vw":95.274672},{"c":95.56,"h":96.03,"l":95.055,"n":648,"o":95.235,"t":"2026-10-19T14:15:00Z","v":81667,"vw":95.76324},{"c":95.475,"h":95.76,"l":95.25,"n":965,"o":95.56,"t":"2026-10-19T14:30:00Z","v":41292,"vw":95.471398},{"c":95.695,"h":95.89,"l":95.36,"n":756,"o":95.555,"t":"2026-10-19T14:45:00Z","v":19961,"vw":95.681461},{"c":95.665,"h":95.7,"l":95.45,"n":439,"o":95.58,"t":"2026-10-19T15:00:00Z","v":7424,"vw":95.576223},{"c":96.145,"h":96.48,"l":95.54,"n":848,"o":95.73,"t":"2026-10-19T15:15:00Z","v":42570,"vw":96.176475},{"c":96.15,"h":96.245,"l":96.07,"n":718,"o":96.125,"t":"2026-10-19T15:30:00Z","v":34358,"vw":96.185469},{"c":96.165,"h":96.23,"l":96.05,"n":346,"o":96.23,"t":"2026-10-19T15:45:00Z","v":11510,"vw":96.134019},{"c":95.9,"h":96.16,"l":95.855,"n":641,"o":96.12,"t":"2026-10-19T16:00:00Z","v":28307,"vw":95.978062},{"c":95.62,"h":95.94,"l":95.52,"n":596,"o":95.87,"t":"2026-10-19T16:15:00Z","v":38356,"vw":95.866673},{"c":95.73,"h":95.85,"l":95.62,"n":663,"o":95.69,"t":"2026-10-19T16:30:00Z","v":32978,"vw":95.748727},{"c":95.75,"h":95.83,"l":95.71,"n":513,"o":95.75,"t":"2026-10-19T16:45:00Z","v":22326,"vw":95.775715},{"c":95.94,"h":95.98,"l":95.61,"n":764,"o":95.71,"t":"2026-10-19T17:00:00Z","v":24872,"vw":95.765236},{"c":95.97,"h":96.02,"l":95.85,"n":361,"o":95.89,"t":"2026-10-19T17:15:00Z","v":6651,"vw":95.946706},{"c":95.99,"h":96.1,"l":95.91,"n":565,"o":95.97,"t":"2026-10-19T17:30:00Z","v":16424,"vw":96.004433},{"c":96.135,"h":96.16,"l":95.99,"n":485,"o":95.99,"t":"2026-10-19T17:45:00Z","v":12533,"vw":96.105512},{"c":96.035,"h":96.16,"l":95.98,"n":565,"o":96.11,"t":"2026-10-19T18:00:00Z","v":17618,"vw":96.067044},{"c":95.985,"h":96.05,"l":95.92,"n":761,"o":96.03,"t":"2026-10-19T18:15:00Z","v":23209,"vw":95.983761},{"c":95.85,"h":96.08,"l":95.78,"n":633,"o":95.98,"t":"2026-10-19T18:30:00Z","v":20431,"vw":95.954856},{"c":95.825,"h":95.95,"l":95.8,"n":751,"o":95.875,"t":"2026-10-19T18:45:00Z","v":20841,"vw":95.881112},{"c":95.59,"h":95.88,"l":95.54,"n":853,"o":95.875,"t":"2026-10-19T19:00:00Z","v":27414,"vw":95.745253},{"c":95.69,"h":95.77,"l":95.62,"n":1065,"o":95.62,"t":"2026-10-19T19:15:00Z","v":38826,"vw":95.684356},{"c":95.745,"h":95.89,"l":95.64,"n":1316,"o":95.7,"t":"2026-10-19T19:30:00Z","v":42688,"vw":95.793155},{"c":95.725,"h":95.835,"l":95.58,"n":4018,"o":95.75,"t":"2026-10-19T19:45:00Z","v":153467,"vw":95.724526},{"c":95.71,"h":95.73,"l":95.71,"n":35,"o":95.73,"t":"2026-10-19T20:00:00Z","v":210017,"vw":95.710116},{"c":95.71,"h":95.71,"l":95.71,"n":1,"o":95.71,"t":"2026-10-19T20:15:00Z","v":10877,"vw":95.71},{"c":96.48,"h":96.78,"l":95.955,"n":146,"o":96.06,"t":"2026-10-20T13:30:00Z","v":20986,"vw":96.09492},{"c":96.32,"h":96.84,"l":96.2492,"n":212,"o":96.49,"t":"2026-10-20T13:45:00Z","v":8670,"vw":96.552214},{"c":95.69,"h":96.3925,"l":95.675,"n":205,"o":96.3925,"t":"2026-10-20T14:00:00Z","v":6129,"vw":95.911385},{"c":96.645,"h":96.81,"l":95.78,"n":639,"o":95.78,"t":"2026-10-20T14:15:00Z","v":290673,"vw":96.013521},{"c":96.99,"h":97.04,"l":96.55,"n":554,"o":96.64,"t":"2026-10-20T14:30:00Z","v":36248,"vw":96.796466},{"c":96.99,"h":97.08,"l":96.7,"n":609,"o":96.97,"t":"2026-10-20T14:45:00Z","v":28754,"vw":96.91332},{"c":97.14,"h":97.235,"l":96.8,"n":785,"o":96.9925,"t":"2026-10-20T15:00:00Z","v":37461,"vw":97.059858},{"c":96.865,"h":97.35,"l":96.865,"n":791,"o":97.16,"t":"2026-10-20T15:15:00Z","v":38026,"vw":97.171991},{"c":96.87,"h":96.9899,"l":96.46,"n":402,"o":96.93,"t":"2026-10-20T15:30:00Z","v":17249,"vw":96.772784},{"c":96.985,"h":97.09,"l":96.84,"n":531,"o":96.91,"t":"2026-10-20T15:45:00Z","v":32833,"vw":96.995981},{"c":96.88,"h":97.1,"l":96.81,"n":845,"o":96.995,"t":"2026-10-20T16:00:00Z","v":49442,"vw":96.983504},{"c":96.94,"h":97.03,"l":96.75,"n":499,"o":96.93,"t":"2026-10-20T16:15:00Z","v":27674,"vw":96.936245},{"c":97.08,"h":97.1,"l":96.95,"n":337,"o":96.985,"t":"2026-10-20T16:30:00Z","v":13086,"vw":97.023843},{"c":96.89,"h":97.16,"l":96.89,"n":387,"o":97.08,"t":"2026-10-20T16:45:00Z","v":13312,"vw":97.094714},{"c":97,"h":97.035,"l":96.91,"n":176,"o":97.005,"t":"2026-10-20T17:00:00Z","v":5824,"vw":96.99266},{"c":96.9,"h":97.01,"l":96.78,"n":635,"o":96.94,"t":"2026-10-20T17:15:00Z","v":33085,"vw":96.922115},{"c":97.1,"h":97.11,"l":96.885,"n":422,"o":96.95,"t":"2026-10-20T17:30:00Z","v":16621,"vw":97.013575},{"c":97.01,"h":97.145,"l":96.89,"n":439,"o":97.13,"t":"2026-10-20T17:45:00Z","v":17390,"vw":97.046067},{"c":97.01,"h":97.1,"l":96.98,"n":361,"o":96.99,"t":"2026-10-20T18:00:00Z","v":12770,"vw":97.039628},{"c":97.11,"h":97.15,"l":97.05,"n":547,"o":97.06,"t":"2026-10-20T18:15:00Z","v":16647,"vw":97.097767},{"c":97.04,"h":97.26,"l":97.04,"n":752,"o":97.095,"t":"2026-10-20T18:30:00Z","v":29883,"vw":97.20202},{"c":97.155,"h":97.2,"l":97.04,"n":561,"o":97.04,"t":"2026-10-20T18:45:00Z","v":26507,"vw":97.147743},{"c":97.085,"h":97.27,"l":97.065,"n":698,"o":97.16,"t":"2026-10-20T19:00:00Z","v":31978,"vw":97.18763},{"c":97.2,"h":97.25,"l":97.08,"n":611,"o":97.14,"t":"2026-10-20T19:15:00Z","v":25515,"vw":97.194758},{"c":97.305,"h":97.36,"l":97.165,"n":1095,"o":97.19,"t":"2026-10-20T19:30:00Z","v":47855,"vw":97.258955},{"c":97.93,"h":97.97,"l":97.175,"n":4430,"o":97.3,"t":"2026-10-20T19:45:00Z","v":251218,"vw":97.614027},{"c":97.88,"h":97.88,"l":97.88,"n":41,"o":97.88,"t":"2026-10-20T20:00:00Z","v":234713,"vw":97.88},{"c":97.88,"h":97.88,"l":97.88,"n":1,"o":97.88,"t":"2026-10-20T20:15:00Z","v":68100,"vw":97.88},{"c":98.105,"h":98.35,"l":97.09,"n":249,"o":97.66,"t":"2026-10-21T13:30:00Z","v":22925,"vw":97.784571},{"c":97.66,"h":98.14,"l":97.66,"n":255,"o":97.975,"t":"2026-10-21T13:45:00Z","v":11632,"vw":97.81484},{"c":97.375,"h":98.03,"l":96.9389,"n":595,"o":97.63,"t":"2026-10-21T14:00:00Z","v":68306,"vw":97.698397},{"c":97.2,"h":97.5368,"l":97.165,"n":311,"o":97.385,"t":"2026-10-21T14:15:00Z","v":8970,"vw":97.304357},{"c":97.07,"h":97.3,"l":97.07,"n":567,"o":97.2,"t":"2026-10-21T14:30:00Z","v":17660,"vw":97.206835},{"c":97.16,"h":97.27,"l":96.93,"n":334,"o":97.17,"t":"2026-10-21T14:45:00Z","v":7801,"vw":97.080697},{"c":96.75,"h":97.19,"l":96.75,"n":461,"o":97.03,"t":"2026-10-21T15:00:00Z","v":11357,"vw":97.053477},{"c":97.2225,"h":97.26,"l":96.84,"n":385,"o":96.84,"t":"2026-10-21T15:15:00Z","v":15527,"vw":97.143362},{"c":97.08,"h":97.4,"l":97.08,"n":352,"o":97.29,"t":"2026-10-21T15:30:00Z","v":8111,"vw":97.252628},{"c":97.265,"h":97.27,"l":97.13,"n":227,"o":97.18,"t":"2026-10-21T15:45:00Z","v":4786,"vw":97.22186},{"c":97.175,"h":97.22,"l":96.98,"n":367,"o":97.21,"t":"2026-10-21T16:00:00Z","v":9582,"vw":97.119632},{"c":97.26,"h":97.36,"l":97.155,"n":303,"o":97.22,"t":"2026-10-21T16:15:00Z","v":12642,"vw":97.244122},{"c":97.04,"h":97.375,"l":97.04,"n":349,"o":97.265,"t":"2026-10-21T16:30:00Z","v":10052,"vw":97.187551},{"c":97.1,"h":97.185,"l":97.055,"n":270,"o":97.06,"t":"2026-10-21T16:45:00Z","v":7134,"vw":97.130025},{"c":97.09,"h":97.15,"l":97,"n":311,"o":97.14,"t":"2026-10-21T17:00:00Z","v":6883,"vw":97.076423},{"c":96.935,"h":97.065,"l":96.9,"n":285,"o":97.065,"t":"2026-10-21T17:15:00Z","v":8068,"vw":96.955081},{"c":96.8,"h":96.955,"l":96.665,"n":354,"o":96.955,"t":"2026-10-21T17:30:00Z","v":8374,"vw":96.819832},{"c":96.915,"h":97.01,"l":96.79,"n":557,"o":96.805,"t":"2026-10-21T17:45:00Z","v":24863,"vw":96.904381},{"c":96.705,"h":96.93,"l":96.65,"n":366,"o":96.925,"t":"2026-10-21T18:00:00Z","v":10599,"vw":96.786575},{"c":96.905,"h":96.94,"l":96.77,"n":602,"o":96.8,"t":"2026-10-21T18:15:00Z","v":16370,"vw":96.868321},{"c":96.95,"h":96.98,"l":96.86,"n":421,"o":96.86,"t":"2026-10-21T18:30:00Z","v":9538,"vw":96.938044},{"c":96.465,"h":96.975,"l":96.465,"n":633,"o":96.95,"t":"2026-10-21T18:45:00Z","v":23365,"vw":96.859382},{"c":96.565,"h":96.63,"l":96.255,"n":851,"o":96.47,"t":"2026-10-21T19:00:00Z","v":23514,"vw":96.41992},{"c":96.685,"h":96.88,"l":96.565,"n":765,"o":96.565,"t":"2026-10-21T19:15:00Z","v":31619,"vw":96.768237},{"c":96.825,"h":96.85,"l":96.65,"n":909,"o":96.69,"t":"2026-10-21T19:30:00Z","v":28251,"vw":96.739868},{"c":96.93,"h":97.03,"l":96.73,"n":2942,"o":96.86,"t":"2026-10-21T19:45:00Z","v":141790,"vw":96.916308},{"c":96.94,"h":96.94,"l":96.94,"n":26,"o":96.94,"t":"2026-10-21T20:00:00Z","v":143242,"vw":96.94},{"c":97.24,"h":97.24,"l":96.635,"n":61,"o":96.8,"t":"2026-10-22T13:30:00Z","v":8089,"vw":96.869754},{"c":97.5975,"h":97.79,"l":97.39,"n":190,"o":97.49,"t":"2026-10-22T13:45:00Z","v":13228,"vw":97.584363},{"c":97.95,"h":97.95,"l":97.57,"n":379,"o":97.79,"t":"2026-10-22T14:00:00Z","v":15460,"vw":97.773739},{"c":97.895,"h":98.2,"l":97.76,"n":399,"o":98.035,"t":"2026-10-22T14:15:00Z","v":15385,"vw":98.041341},{"c":97.38,"h":97.93,"l":97.26,"n":491,"o":97.855,"t":"2026-10-22T14:30:00Z","v":19666,"vw":97.563452},{"c":97.56,"h":97.56,"l":97.3,"n":268,"o":97.405,"t":"2026-10-22T14:45:00Z","v":7499,"vw":97.489629},{"c":97.62,"h":97.62,"l":97.43,"n":294,"o":97.585,"t":"2026-10-22T15:00:00Z","v":6346,"vw":97.53451},{"c":97.35,"h":97.63,"l":97.31,"n":369,"o":97.63,"t":"2026-10-22T15:15:00Z","v":10986,"vw":97.478956},{"c":97.54,"h":97.54,"l":97.3,"n":339,"o":97.36,"t":"2026-10-22T15:30:00Z","v":9275,"vw":97.382883},{"c":97.52,"h":97.545,"l":97.375,"n":410,"o":97.53,"t":"2026-10-22T15:45:00Z","v":10854,"vw":97.49447},{"c":97.6,"h":97.64,"l":97.5,"n":396,"o":97.53,"t":"2026-10-22T16:00:00Z","v":10260,"vw":97.561959},{"c":97.6,"h":97.6174,"l":97.4,"n":253,"o":97.6174,"t":"2026-10-22T16:15:00Z","v":8119,"vw":97.537082},{"c":97.64,"h":97.64,"l":97.365,"n":500,"o":97.54,"t":"2026-10-22T16:30:00Z","v":15859,"vw":97.474918},{"c":97.805,"h":97.93,"l":97.505,"n":400,"o":97.61,"t":"2026-10-22T16:45:00Z","v":10773,"vw":97.715491},{"c":97.4,"h":97.775,"l":97.345,"n":391,"o":97.7,"t":"2026-10-22T17:00:00Z","v":10847,"vw":97.442227},{"c":97.58,"h":97.58,"l":97.26,"n":515,"o":97.41,"t":"2026-10-22T17:15:00Z","v":19138,"vw":97.356565},{"c":97.55,"h":97.72,"l":97.51,"n":417,"o":97.59,"t":"2026-10-22T17:30:00Z","v":10211,"vw":97.610432},{"c":97.825,"h":97.825,"l":97.47,"n":521,"o":97.47,"t":"2026-10-22T17:45:00Z","v":17545,"vw":97.629775},{"c":97.86,"h":97.93,"l":97.75,"n":527,"o":97.805,"t":"2026-10-22T18:00:00Z","v":15394,"vw":97.838187},{"c":97.95,"h":98.04,"l":97.82,"n":548,"o":97.92,"t":"2026-10-22T18:15:00Z","v":17133,"vw":97.918031},{"c":97.82,"h":98.005,"l":97.78,"n":564,"o":98,"t":"2026-10-22T18:30:00Z","v":14101,"vw":97.894312},{"c":97.905,"h":97.98,"l":97.82,"n":486,"o":97.82,"t":"2026-10-22T18:45:00Z","v":15816,"vw":97.902432},{"c":98.165,"h":98.29,"l":97.905,"n":787,"o":97.905,"t":"2026-10-22T19:00:00Z","v":25967,"vw":98.155396},{"c":97.985,"h":98.2,"l":97.895,"n":993,"o":98.14,"t":"2026-10-22T19:15:00Z","v":34687,"vw":98.094266},{"c":97.85,"h":98.08,"l":97.69,"n":1161,"o":97.98,"t":"2026-10-22T19:30:00Z","v":53163,"vw":97.890478},{"c":97.89,"h":98.01,"l":97.55,"n":4026,"o":97.87,"t":"2026-10-22T19:45:00Z","v":186587,"vw":97.789293},{"c":97.89,"h":97.92,"l":97.89,"n":44,"o":97.92,"t":"2026-10-22T20:00:00Z","v":194951,"vw":97.890033}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":141.2146433164905,"iv":0.9141948737452956,"gamma":0.006980388842876911,"theta":-0.07751817312445972,"vega":0.04831967683018037,"rho":0.006721615577234804,"breakevenPct":45.35666903308866},{"delta":0.15,"premium":1.2193099066426814,"strike":119.51725233393297,"iv":0.6171795940231716,"gamma":0.013780390745358325,"theta":-0.06987462813181836,"vega":0.06406547584693112,"rho":0.010310322220623832,"breakevenPct":23.33901546692783},{"delta":0.2,"premium":1.4825810638745756,"strike":112.93547340313562,"iv":0.5248700545880598,"gamma":0.019672236702925186,"theta":-0.0704454247211556,"vega":0.07660664054476575,"rho":0.013846649077518496,"breakevenPct":16.884313481469185},{"delta":0.25,"premium":1.2847957639939487,"strike":104.89914271306102,"iv":0.3247711548159355,"gamma":0.03533313161875946,"theta":-0.051457034795763995,"vega":0.0873457892082703,"rho":0.017527133863284316,"breakevenPct":8.472712715348827},{"delta":0.3,"premium":1.7197428139183057,"strike":103.63842662632375,"iv":0.3294105900151286,"gamma":0.036997276853252645,"theta":-0.05591996974281392,"vega":0.09291815431164901,"rho":0.02102925339445924,"breakevenPct":7.6291443868036115},{"delta":0.35,"premium":2.1546898638426626,"strike":102.37771053958649,"iv":0.33405002521432176,"gamma":0.03866142208774584,"theta":-0.06038290468986384,"vega":0.09849051941502773,"rho":0.02453137292563417,"breakevenPct":6.785576058258396},{"delta":0.4,"premium":2.58963691376702,"strike":101.11699445284921,"iv":0.3386894604135149,"gamma":0.040325567322239034,"theta":-0.06484583963691377,"vega":0.10406288451840646,"rho":0.0280334924568091,"breakevenPct":5.94200772971318},{"delta":0.45,"premium":3.0329638939670938,"strike":99.86974405850091,"iv":0.3419819926873857,"gamma":0.041818235831809866,"theta":-0.06858377513711152,"vega":0.10878638025594149,"rho":0.03153321305897208,"breakevenPct":5.120755902000205},{"delta":0.5,"premium":3.5414191042047536,"strike":98.72714808043875,"iv":0.3348064899451554,"gamma":0.041978199268738574,"theta":-0.06668706581352833,"vega":0.10691252285191956,"rho":0.03501428935320013,"breakevenPct":4.472946352685162},{"delta":0.55,"premium":4.049874314442414,"strike":97.5845521023766,"iv":0.32763098720292505,"gamma":0.042138162705667274,"theta":-0.06479035648994515,"vega":0.10503866544789763,"rho":0.03849536564742819,"breakevenPct":3.8251368033701194},{"delta":0.6,"premium":4.558329524680073,"strike":96.44195612431444,"iv":0.3204554844606947,"gamma":0.04229812614259598,"theta":-0.06289364716636198,"vega":0.10316480804387569,"rho":0.04197644194165624,"breakevenPct":3.1773272540550774},{"delta":0.65,"premium":5.066784734917734,"strike":95.29936014625228,"iv":0.3132799817184644,"gamma":0.04245808957952468,"theta":-0.06099693784277879,"vega":0.10129095063985374,"rho":0.045457518235884294,"breakevenPct":2.5295177047400346},{"delta":0.7,"premium":6.431887950882577,"strike":93.584036838066,"iv":0.33827498081350726,"gamma":0.037685725249424415,"theta":-0.0610663852647736,"vega":0.09456976208749042,"rho":0.04837731686750263,"breakevenPct":2.1717486862279918},{"delta":0.75,"premium":8.10111281657713,"strike":91.66538756715272,"iv":0.3746909439754413,"gamma":0.031162317728319264,"theta":-0.06183384497313891,"vega":0.08612770529547198,"rho":0.05109785432350614,"breakevenPct":1.9169479862395065},{"delta":0.8,"premium":9.771641791044779,"strike":89.72636815920397,"iv":0.40544079601990046,"gamma":0.024903482587064672,"theta":-0.06112089552238805,"vega":0.07685721393034824,"rho":0.05380988718546704,"breakevenPct":1.6426702934403437},{"delta":0.85,"premium":11.450746268656715,"strike":87.65339966832504,"iv":0.39893167495854065,"gamma":0.020384411276948594,"theta":-0.05067313432835822,"vega":0.0621391376451078,"rho":0.05646599589872351,"breakevenPct":1.2403166176133962},{"delta":0.9,"premium":13.129850746268657,"strike":85.5804311774461,"iv":0.3924225538971808,"gamma":0.015865339966832502,"theta":-0.04022537313432836,"vega":0.04742106135986733,"rho":0.05912210461197999,"breakevenPct":0.8379629417864477}],"put":[{"delta":0.1,"premium":1.1213906914420457,"strike":75.77317819070076,"iv":0.7854980141824836,"gamma":0.008142916821084627,"theta":-0.063978002495339,"vega":0.04820877556941069,"rho":-0.00887367027597679,"breakevenPct":23.739107672633857},{"delta":0.15,"premium":1.4471053748739524,"strike":82.8842149949581,"iv":0.6307388507829343,"gamma":0.013625155515329316,"theta":-0.06738690628594007,"vega":0.06408924050552363,"rho":-0.013107500492146134,"breakevenPct":16.80752924702815},{"delta":0.2,"premium":1.4619780219780218,"strike":88.80219780219781,"iv":0.45321406593406593,"gamma":0.022924175824175826,"theta":-0.057407032967032964,"vega":0.07704087912087912,"rho":-0.017191020926704437,"breakevenPct":10.777178690142222},{"delta":0.25,"premium":1.823238973008558,"strike":91.28703094140882,"iv":0.41067261356155366,"gamma":0.027516655694535878,"theta":-0.057840355497037525,"vega":0.08582626728110598,"rho":-0.021473268087207533,"breakevenPct":8.60783331453646},{"delta":0.3,"premium":2.300526662277814,"strike":92.93285055957867,"iv":0.40501099407504937,"gamma":0.030479131007241606,"theta":-0.06185615536537195,"vega":0.09366036866359446,"rho":-0.02580882694803446,"breakevenPct":7.414113906118245},{"delta":0.35,"premium":2.77781435154707,"strike":94.57867017774852,"iv":0.3993493745885451,"gamma":0.03344160631994733,"theta":-0.06587195523370638,"vega":0.10149447004608295,"rho":-0.030144385808861387,"breakevenPct":6.220394497700029},{"delta":0.4,"premium":3.329077253218884,"strike":95.99785407725322,"iv":0.3919527896995708,"gamma":0.03515793991416309,"theta":-0.06612167381974249,"vega":0.10463755364806866,"rho":-0.0345115943204293,"breakevenPct":5.333765630775023},{"delta":0.45,"premium":3.905793991416309,"strike":97.33905579399142,"iv":0.38395922746781114,"gamma":0.03644549356223176,"theta":-0.0650755364806867,"vega":0.10616652360515022,"rho":-0.038889693034402706,"breakevenPct":4.552802326514348},{"delta":0.5,"premium":4.482510729613733,"strike":98.68025751072962,"iv":0.37596566523605146,"gamma":0.03773304721030043,"theta":-0.0640293991416309,"vega":0.10769549356223176,"rho":-0.04326779174837611,"breakevenPct":3.771839022253673},{"delta":0.55,"premium":5.065201361315939,"strike":100.02268859897902,"iv":0.3680872943845717,"gamma":0.038973227453204765,"theta":-0.06293828701077708,"vega":0.1091219512195122,"rho":-0.04764947267402029,"breakevenPct":2.9957225072396803},{"delta":0.6,"premium":6.015286443562109,"strike":101.44072603516733,"iv":0.3672931934203063,"gamma":0.037299943278502556,"theta":-0.059081225184344874,"vega":0.1042439024390244,"rho":-0.05225145961741639,"breakevenPct":2.5176835308967025},{"delta":0.65,"premium":6.965371525808282,"strike":102.85876347135564,"iv":0.36649909245604084,"gamma":0.03562665910380034,"theta":-0.05522416335791265,"vega":0.09936585365853659,"rho":-0.0568534465608125,"breakevenPct":2.039644554553724},{"delta":0.7,"premium":7.915456608054452,"strike":104.27680090754396,"iv":0.3657049914917754,"gamma":0.033953374929098126,"theta":-0.051367101531480434,"vega":0.09448780487804878,"rho":-0.06145543350420861,"breakevenPct":1.5616055782107459},{"delta":0.75,"premium":9.234770114942528,"strike":106.00574712643677,"iv":0.36700977011494257,"gamma":0.031048275862068965,"theta":-0.0458396551724138,"vega":0.08658908045977012,"rho":-0.06631899970429436,"breakevenPct":1.1431433123973358},{"delta":0.8,"premium":10.938382594417078,"strike":108.05829228243022,"iv":0.3704990968801314,"gamma":0.026861083743842364,"theta":-0.038573645320197046,"vega":0.07554638752052545,"rho":-0.07145482186542444,"breakevenPct":0.7866894595840891},{"delta":0.85,"premium":12.953353658536576,"strike":110.41158536585365,"iv":0.3802618902439023,"gamma":0.022332012195121966,"theta":-0.03171646341463415,"vega":0.06428506097560978,"rho":-0.07682970569115041,"breakevenPct":0.441074974647998},{"delta":0.9,"premium":20.860424028268557,"strike":118.51590106007068,"iv":0.49097491166077745,"gamma":0.01304664310954063,"theta":-0.029016961130742043,"vega":0.04830883392226147,"rho":-0.0867651479256294,"breakevenPct":0.23957806537734094}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":141.2146433164905,"iv":0.9141948737452956,"gamma":0.006980388842876911,"theta":-0.07751817312445972,"vega":0.04831967683018037,"rho":0.006721615577234804,"breakevenPct":45.35666903308866},{"delta":0.15,"premium":1.2193099066426814,"strike":119.51725233393297,"iv":0.6171795940231716,"gamma":0.013780390745358325,"theta":-0.06987462813181836,"vega":0.06406547584693112,"rho":0.010310322220623832,"breakevenPct":23.33901546692783},{"delta":0.2,"premium":1.4825810638745756,"strike":112.93547340313562,"iv":0.5248700545880598,"gamma":0.019672236702925186,"theta":-0.0704454247211556,"vega":0.07660664054476575,"rho":0.013846649077518496,"breakevenPct":16.884313481469185},{"delta":0.25,"premium":1.2847957639939487,"strike":104.89914271306102,"iv":0.3247711548159355,"gamma":0.03533313161875946,"theta":-0.051457034795763995,"vega":0.0873457892082703,"rho":0.017527133863284316,"breakevenPct":8.472712715348827},{"delta":0.3,"premium":1.7197428139183057,"strike":103.63842662632375,"iv":0.3294105900151286,"gamma":0.036997276853252645,"theta":-0.05591996974281392,"vega":0.09291815431164901,"rho":0.02102925339445924,"breakevenPct":7.6291443868036115},{"delta":0.35,"premium":2.1546898638426626,"strike":102.37771053958649,"iv":0.33405002521432176,"gamma":0.03866142208774584,"theta":-0.06038290468986384,"vega":0.09849051941502773,"rho":0.02453137292563417,"breakevenPct":6.785576058258396},{"delta":0.4,"premium":2.58963691376702,"strike":101.11699445284921,"iv":0.3386894604135149,"gamma":0.040325567322239034,"theta":-0.06484583963691377,"vega":0.10406288451840646,"rho":0.0280334924568091,"breakevenPct":5.94200772971318},{"delta":0.45,"premium":3.0329638939670938,"strike":99.86974405850091,"iv":0.3419819926873857,"gamma":0.041818235831809866,"theta":-0.06858377513711152,"vega":0.10878638025594149,"rho":0.03153321305897208,"breakevenPct":5.120755902000205},{"delta":0.5,"premium":3.5414191042047536,"strike":98.72714808043875,"iv":0.3348064899451554,"gamma":0.041978199268738574,"theta":-0.06668706581352833,"vega":0.10691252285191956,"rho":0.03501428935320013,"breakevenPct":4.472946352685162},{"delta":0.55,"premium":4.049874314442414,"strike":97.5845521023766,"iv":0.32763098720292505,"gamma":0.042138162705667274,"theta":-0.06479035648994515,"vega":0.10503866544789763,"rho":0.03849536564742819,"breakevenPct":3.8251368033701194},{"delta":0.6,"premium":4.558329524680073,"strike":96.44195612431444,"iv":0.3204554844606947,"gamma":0.04229812614259598,"theta":-0.06289364716636198,"vega":0.10316480804387569,"rho":0.04197644194165624,"breakevenPct":3.1773272540550774},{"delta":0.65,"premium":5.066784734917734,"strike":95.29936014625228,"iv":0.3132799817184644,"gamma":0.04245808957952468,"theta":-0.06099693784277879,"vega":0.10129095063985374,"rho":0.045457518235884294,"breakevenPct":2.5295177047400346},{"delta":0.7,"premium":6.431887950882577,"strike":93.584036838066,"iv":0.33827498081350726,"gamma":0.037685725249424415,"theta":-0.0610663852647736,"vega":0.09456976208749042,"rho":0.04837731686750263,"breakevenPct":2.1717486862279918},{"delta":0.75,"premium":8.10111281657713,"strike":91.66538756715272,"iv":0.3746909439754413,"gamma":0.031162317728319264,"theta":-0.06183384497313891,"vega":0.08612770529547198,"rho":0.05109785432350614,"breakevenPct":1.9169479862395065},{"delta":0.8,"premium":9.771641791044779,"strike":89.72636815920397,"iv":0.40544079601990046,"gamma":0.024903482587064672,"theta":-0.06112089552238805,"vega":0.07685721393034824,"rho":0.05380988718546704,"breakevenPct":1.6426702934403437},{"delta":0.85,"premium":11.450746268656715,"strike":87.65339966832504,"iv":0.39893167495854065,"gamma":0.020384411276948594,"theta":-0.05067313432835822,"vega":0.0621391376451078,"rho":0.05646599589872351,"breakevenPct":1.2403166176133962},{"delta":0.9,"premium":13.129850746268657,"strike":85.5804311774461,"iv":0.3924225538971808,"gamma":0.015865339966832502,"theta":-0.04022537313432836,"vega":0.04742106135986733,"rho":0.05912210461197999,"breakevenPct":0.8379629417864477}],"put":[{"delta":0.1,"premium":1.1213906914420457,"strike":75.77317819070076,"iv":0.7854980141824836,"gamma":0.008142916821084627,"theta":-0.063978002495339,"vega":0.04820877556941069,"rho":-0.00887367027597679,"breakevenPct":23.739107672633857},{"delta":0.15,"premium":1.4471053748739524,"strike":82.8842149949581,"iv":0.6307388507829343,"gamma":0.013625155515329316,"theta":-0.06738690628594007,"vega":0.06408924050552363,"rho":-0.013107500492146134,"breakevenPct":16.80752924702815},{"delta":0.2,"premium":1.4619780219780218,"strike":88.80219780219781,"iv":0.45321406593406593,"gamma":0.022924175824175826,"theta":-0.057407032967032964,"vega":0.07704087912087912,"rho":-0.017191020926704437,"breakevenPct":10.777178690142222},{"delta":0.25,"premium":1.823238973008558,"strike":91.28703094140882,"iv":0.41067261356155366,"gamma":0.027516655694535878,"theta":-0.057840355497037525,"vega":0.08582626728110598,"rho":-0.021473268087207533,"breakevenPct":8.60783331453646},{"delta":0.3,"premium":2.300526662277814,"strike":92.93285055957867,"iv":0.40501099407504937,"gamma":0.030479131007241606,"theta":-0.06185615536537195,"vega":0.09366036866359446,"rho":-0.02580882694803446,"breakevenPct":7.414113906118245},{"delta":0.35,"premium":2.77781435154707,"strike":94.57867017774852,"iv":0.3993493745885451,"gamma":0.03344160631994733,"theta":-0.06587195523370638,"vega":0.10149447004608295,"rho":-0.030144385808861387,"breakevenPct":6.220394497700029},{"delta":0.4,"premium":3.329077253218884,"strike":95.99785407725322,"iv":0.3919527896995708,"gamma":0.03515793991416309,"theta":-0.06612167381974249,"vega":0.10463755364806866,"rho":-0.0345115943204293,"breakevenPct":5.333765630775023},{"delta":0.45,"premium":3.905793991416309,"strike":97.33905579399142,"iv":0.38395922746781114,"gamma":0.03644549356223176,"theta":-0.0650755364806867,"vega":0.10616652360515022,"rho":-0.038889693034402706,"breakevenPct":4.552802326514348},{"delta":0.5,"premium":4.482510729613733,"strike":98.68025751072962,"iv":0.37596566523605146,"gamma":0.03773304721030043,"theta":-0.0640293991416309,"vega":0.10769549356223176,"rho":-0.04326779174837611,"breakevenPct":3.771839022253673},{"delta":0.55,"premium":5.065201361315939,"strike":100.02268859897902,"iv":0.3680872943845717,"gamma":0.038973227453204765,"theta":-0.06293828701077708,"vega":0.1091219512195122,"rho":-0.04764947267402029,"breakevenPct":2.9957225072396803},{"delta":0.6,"premium":6.015286443562109,"strike":101.44072603516733,"iv":0.3672931934203063,"gamma":0.037299943278502556,"theta":-0.059081225184344874,"vega":0.1042439024390244,"rho":-0.05225145961741639,"breakevenPct":2.5176835308967025},{"delta":0.65,"premium":6.965371525808282,"strike":102.85876347135564,"iv":0.36649909245604084,"gamma":0.03562665910380034,"theta":-0.05522416335791265,"vega":0.09936585365853659,"rho":-0.0568534465608125,"breakevenPct":2.039644554553724},{"delta":0.7,"premium":7.915456608054452,"strike":104.27680090754396,"iv":0.3657049914917754,"gamma":0.033953374929098126,"theta":-0.051367101531480434,"vega":0.09448780487804878,"rho":-0.06145543350420861,"breakevenPct":1.5616055782107459},{"delta":0.75,"premium":9.234770114942528,"strike":106.00574712643677,"iv":0.36700977011494257,"gamma":0.031048275862068965,"theta":-0.0458396551724138,"vega":0.08658908045977012,"rho":-0.06631899970429436,"breakevenPct":1.1431433123973358},{"delta":0.8,"premium":10.938382594417078,"strike":108.05829228243022,"iv":0.3704990968801314,"gamma":0.026861083743842364,"theta":-0.038573645320197046,"vega":0.07554638752052545,"rho":-0.07145482186542444,"breakevenPct":0.7866894595840891},{"delta":0.85,"premium":12.953353658536576,"strike":110.41158536585365,"iv":0.3802618902439023,"gamma":0.022332012195121966,"theta":-0.03171646341463415,"vega":0.06428506097560978,"rho":-0.07682970569115041,"breakevenPct":0.441074974647998},{"delta":0.9,"premium":20.860424028268557,"strike":118.51590106007068,"iv":0.49097491166077745,"gamma":0.01304664310954063,"theta":-0.029016961130742043,"vega":0.04830883392226147,"rho":-0.0867651479256294,"breakevenPct":0.23957806537734094}]}},"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"}}