{"symbol":"PLUS","url":"https://intraalpha.com/companies/PLUS","capturedAt":"2026-10-22T23:24:47.789Z","state":"ready","quote":{"symbol":"PLUS","last_price":96.15,"prev_close":94.14,"regular_close":96.15,"change":2.01,"change_pct":2.1351,"regular_change":2.01,"regular_change_pct":2.1351,"extended_change":0,"extended_change_pct":0,"bid":95.22,"ask":110,"bid_size":100,"ask_size":100,"volume":182207,"vwap":95.382336,"open":94.21,"high":96.525,"low":93.57,"close":96.15,"trade_count":6986,"last_trade_at":"2026-10-22T20:00:02.938951472Z","last_quote_at":"2026-10-22T22:42:22.074246944Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:41.347391297-04:00","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":"PLUS","fetched_at":"2026-10-22T23:24:47.288126+00:00","name":"ePlus inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"ePlus inc. The company is headquartered in Herndon, Virginia.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":2461910000,"ebitda":188401000,"pe_ratio":20.2,"peg_ratio":1.071,"book_value":41.37,"dividend_per_share":1.02,"dividend_yield":0.0108,"eps":4.66,"revenue_ttm":2448887000,"gross_profit_ttm":613734000,"profit_margin":0.0491,"operating_margin_ttm":0.0598,"return_on_assets_ttm":0.0553,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":-0.28,"quarterly_revenue_growth":0.01,"analyst_target_price":111,"analyst_number":0,"beta":0.965,"fifty_two_week_high":97.83,"fifty_two_week_low":70.09,"fifty_day_ma":90.59,"two_hundred_day_ma":85.48,"shares_outstanding":26151600,"forward_pe":17.15,"price_to_sales":1.003,"price_to_book":2.232,"ev_to_revenue":0.842,"ev_to_ebitda":10.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:47.288126+00:00"},"optionObservedAt":"2026-10-22T19:55:04.015Z","bars":[{"c":95.32,"h":95.32,"l":95.32,"n":14,"o":95.32,"t":"2026-10-15T13:30:00Z","v":881,"vw":95.32},{"c":94.88,"h":94.88,"l":94.88,"n":9,"o":94.88,"t":"2026-10-15T13:35:00Z","v":147,"vw":94.88},{"c":94.77,"h":94.9,"l":94.68,"n":43,"o":94.68,"t":"2026-10-15T13:40:00Z","v":910,"vw":94.81},{"c":95.28,"h":95.28,"l":94.535,"n":45,"o":94.535,"t":"2026-10-15T13:45:00Z","v":1712,"vw":94.858571},{"c":94.94,"h":95.135,"l":94.55,"n":335,"o":94.85,"t":"2026-10-15T13:50:00Z","v":12981,"vw":94.770159},{"c":95.16,"h":95.16,"l":94.92,"n":53,"o":94.92,"t":"2026-10-15T13:55:00Z","v":2896,"vw":95.097013},{"c":95.57,"h":95.57,"l":95.19,"n":92,"o":95.26,"t":"2026-10-15T14:00:00Z","v":3688,"vw":95.382707},{"c":96.04,"h":96.04,"l":95.66,"n":78,"o":95.66,"t":"2026-10-15T14:05:00Z","v":2930,"vw":95.816979},{"c":95.65,"h":96.37,"l":95.65,"n":94,"o":96.36,"t":"2026-10-15T14:10:00Z","v":3318,"vw":96.206},{"c":95.63,"h":95.835,"l":95.465,"n":47,"o":95.835,"t":"2026-10-15T14:15:00Z","v":1129,"vw":95.651667},{"c":95.72,"h":95.88,"l":95.59,"n":90,"o":95.59,"t":"2026-10-15T14:20:00Z","v":1966,"vw":95.725701},{"c":96.15,"h":96.15,"l":95.78,"n":180,"o":95.91,"t":"2026-10-15T14:25:00Z","v":3701,"vw":96.002818},{"c":96.02,"h":96.365,"l":96.02,"n":57,"o":96.025,"t":"2026-10-15T14:30:00Z","v":2808,"vw":96.293571},{"c":95.75,"h":95.81,"l":95.73,"n":50,"o":95.81,"t":"2026-10-15T14:35:00Z","v":1386,"vw":95.768872},{"c":95.25,"h":95.71,"l":95.185,"n":113,"o":95.68,"t":"2026-10-15T14:40:00Z","v":4646,"vw":95.54868},{"c":95.12,"h":95.12,"l":94.785,"n":70,"o":94.785,"t":"2026-10-15T14:45:00Z","v":1555,"vw":94.984077},{"c":95.24,"h":95.25,"l":95.24,"n":12,"o":95.25,"t":"2026-10-15T14:50:00Z","v":518,"vw":95.244286},{"c":94.87,"h":94.87,"l":94.805,"n":8,"o":94.805,"t":"2026-10-15T14:55:00Z","v":216,"vw":94.8375},{"c":95.325,"h":95.325,"l":94.991,"n":24,"o":94.991,"t":"2026-10-15T15:00:00Z","v":696,"vw":95.2415},{"c":95.48,"h":95.7,"l":95.41,"n":155,"o":95.43,"t":"2026-10-15T15:05:00Z","v":5116,"vw":95.511178},{"c":95.51,"h":95.74,"l":95.37,"n":65,"o":95.49,"t":"2026-10-15T15:10:00Z","v":2663,"vw":95.513784},{"c":95.58,"h":95.68,"l":95.5,"n":71,"o":95.57,"t":"2026-10-15T15:15:00Z","v":2588,"vw":95.550605},{"c":95.57,"h":95.62,"l":95.57,"n":31,"o":95.62,"t":"2026-10-15T15:20:00Z","v":801,"vw":95.600512},{"c":95.5,"h":95.56,"l":95.49,"n":87,"o":95.555,"t":"2026-10-15T15:25:00Z","v":3713,"vw":95.509655},{"c":95.63,"h":95.63,"l":95.51,"n":80,"o":95.54,"t":"2026-10-15T15:30:00Z","v":1786,"vw":95.585547},{"c":95.59,"h":95.85,"l":95.59,"n":24,"o":95.85,"t":"2026-10-15T15:35:00Z","v":438,"vw":95.72},{"c":95.51,"h":95.65,"l":95.4675,"n":170,"o":95.65,"t":"2026-10-15T15:40:00Z","v":5962,"vw":95.509073},{"c":95.35,"h":95.35,"l":95.35,"n":4,"o":95.35,"t":"2026-10-15T15:45:00Z","v":109,"vw":95.35},{"c":95.49,"h":95.49,"l":95.395,"n":48,"o":95.395,"t":"2026-10-15T15:50:00Z","v":1275,"vw":95.459117},{"c":95.33,"h":95.33,"l":95.33,"n":9,"o":95.33,"t":"2026-10-15T15:55:00Z","v":153,"vw":95.33},{"c":95.21,"h":95.345,"l":95.17,"n":61,"o":95.22,"t":"2026-10-15T16:00:00Z","v":1377,"vw":95.253176},{"c":95.195,"h":95.195,"l":95.195,"n":35,"o":95.195,"t":"2026-10-15T16:05:00Z","v":1153,"vw":95.195},{"c":95.145,"h":95.3023,"l":95.145,"n":25,"o":95.3023,"t":"2026-10-15T16:10:00Z","v":1648,"vw":95.280558},{"c":95.3,"h":95.3,"l":95.12,"n":38,"o":95.12,"t":"2026-10-15T16:15:00Z","v":2357,"vw":95.249391},{"c":95.07,"h":95.12,"l":95.02,"n":40,"o":95.1125,"t":"2026-10-15T16:20:00Z","v":1238,"vw":95.082088},{"c":94.74,"h":95.08,"l":94.74,"n":125,"o":95.08,"t":"2026-10-15T16:25:00Z","v":3013,"vw":94.879029},{"c":95.04,"h":95.04,"l":94.955,"n":112,"o":94.955,"t":"2026-10-15T16:30:00Z","v":3831,"vw":95.032273},{"c":95.04,"h":95.04,"l":95.03,"n":7,"o":95.03,"t":"2026-10-15T16:35:00Z","v":339,"vw":95.036667},{"c":94.97,"h":94.9825,"l":94.9,"n":37,"o":94.9,"t":"2026-10-15T16:40:00Z","v":1180,"vw":94.966488},{"c":94.915,"h":94.915,"l":94.915,"n":11,"o":94.915,"t":"2026-10-15T16:45:00Z","v":445,"vw":94.915},{"c":94.78,"h":94.855,"l":94.72,"n":92,"o":94.771,"t":"2026-10-15T16:50:00Z","v":2711,"vw":94.769692},{"c":94.805,"h":94.85,"l":94.805,"n":21,"o":94.84,"t":"2026-10-15T16:55:00Z","v":556,"vw":94.82625},{"c":94.745,"h":94.745,"l":94.745,"n":11,"o":94.745,"t":"2026-10-15T17:00:00Z","v":447,"vw":94.745},{"c":94.7,"h":94.78,"l":94.64,"n":83,"o":94.64,"t":"2026-10-15T17:05:00Z","v":2181,"vw":94.697647},{"c":94.81,"h":94.81,"l":94.81,"n":9,"o":94.81,"t":"2026-10-15T17:15:00Z","v":237,"vw":94.81},{"c":94.85,"h":94.88,"l":94.74,"n":67,"o":94.74,"t":"2026-10-15T17:20:00Z","v":1752,"vw":94.805302},{"c":94.765,"h":94.85,"l":94.765,"n":63,"o":94.85,"t":"2026-10-15T17:25:00Z","v":1658,"vw":94.83161},{"c":94.89,"h":94.91,"l":94.765,"n":105,"o":94.77,"t":"2026-10-15T17:30:00Z","v":2609,"vw":94.833125},{"c":94.9301,"h":95.05,"l":94.92,"n":48,"o":94.96,"t":"2026-10-15T17:35:00Z","v":950,"vw":94.978989},{"c":94.96,"h":95.03,"l":94.96,"n":55,"o":95.03,"t":"2026-10-15T17:40:00Z","v":1007,"vw":95.007},{"c":94.845,"h":94.955,"l":94.75,"n":62,"o":94.955,"t":"2026-10-15T17:45:00Z","v":2408,"vw":94.82375},{"c":94.745,"h":94.795,"l":94.72,"n":42,"o":94.72,"t":"2026-10-15T17:50:00Z","v":1585,"vw":94.747273},{"c":94.76,"h":94.82,"l":94.76,"n":33,"o":94.82,"t":"2026-10-15T17:55:00Z","v":1510,"vw":94.777464},{"c":94.73,"h":94.7325,"l":94.62,"n":54,"o":94.71,"t":"2026-10-15T18:05:00Z","v":3464,"vw":94.676956},{"c":94.375,"h":94.55,"l":94.37,"n":64,"o":94.55,"t":"2026-10-15T18:10:00Z","v":1788,"vw":94.427361},{"c":94.645,"h":94.75,"l":94.4275,"n":109,"o":94.4275,"t":"2026-10-15T18:15:00Z","v":6999,"vw":94.674143},{"c":94.32,"h":94.48,"l":94.32,"n":73,"o":94.48,"t":"2026-10-15T18:20:00Z","v":2727,"vw":94.395479},{"c":94.6,"h":94.6,"l":94.31,"n":81,"o":94.31,"t":"2026-10-15T18:25:00Z","v":6037,"vw":94.480595},{"c":94.43,"h":94.43,"l":94.43,"n":31,"o":94.43,"t":"2026-10-15T18:30:00Z","v":418,"vw":94.43},{"c":94.56,"h":94.65,"l":94.445,"n":111,"o":94.445,"t":"2026-10-15T18:35:00Z","v":5759,"vw":94.555314},{"c":94.73,"h":94.73,"l":94.59,"n":37,"o":94.59,"t":"2026-10-15T18:40:00Z","v":1030,"vw":94.645336},{"c":94.665,"h":94.665,"l":94.665,"n":35,"o":94.665,"t":"2026-10-15T18:50:00Z","v":1022,"vw":94.665},{"c":94.875,"h":94.875,"l":94.76,"n":57,"o":94.77,"t":"2026-10-15T18:55:00Z","v":1321,"vw":94.79025},{"c":95.06,"h":95.185,"l":95.015,"n":102,"o":95.07,"t":"2026-10-15T19:00:00Z","v":3391,"vw":95.101138},{"c":95.05,"h":95.2,"l":95.05,"n":61,"o":95.06,"t":"2026-10-15T19:05:00Z","v":1962,"vw":95.106312},{"c":94.965,"h":95.25,"l":94.965,"n":126,"o":95.16,"t":"2026-10-15T19:10:00Z","v":3467,"vw":95.149167},{"c":95.06,"h":95.17,"l":95.06,"n":35,"o":95.145,"t":"2026-10-15T19:15:00Z","v":790,"vw":95.12625},{"c":95.08,"h":95.17,"l":95.03,"n":135,"o":95.17,"t":"2026-10-15T19:20:00Z","v":4304,"vw":95.083662},{"c":95.035,"h":95.08,"l":95.035,"n":79,"o":95.08,"t":"2026-10-15T19:25:00Z","v":906,"vw":95.061667},{"c":95.05,"h":95.11,"l":94.96,"n":99,"o":94.96,"t":"2026-10-15T19:30:00Z","v":2160,"vw":95.056},{"c":95.095,"h":95.13,"l":95.095,"n":66,"o":95.13,"t":"2026-10-15T19:35:00Z","v":1087,"vw":95.111667},{"c":95.16,"h":95.16,"l":95.08,"n":135,"o":95.095,"t":"2026-10-15T19:40:00Z","v":2566,"vw":95.12125},{"c":95.155,"h":95.165,"l":95.13,"n":88,"o":95.165,"t":"2026-10-15T19:45:00Z","v":2604,"vw":95.158721},{"c":95.055,"h":95.4,"l":94.97,"n":449,"o":95.175,"t":"2026-10-15T19:50:00Z","v":17410,"vw":95.115178},{"c":94.985,"h":95.055,"l":94.74,"n":870,"o":94.97,"t":"2026-10-15T19:55:00Z","v":28539,"vw":94.926339},{"c":94.97,"h":94.97,"l":94.97,"n":28,"o":94.97,"t":"2026-10-15T20:00:00Z","v":42075,"vw":94.97},{"c":95.11,"h":95.11,"l":95.11,"n":3,"o":95.11,"t":"2026-10-16T12:40:00Z","v":499,"vw":95.11},{"c":95.69,"h":97,"l":95.5,"n":419,"o":97,"t":"2026-10-16T12:45:00Z","v":1642,"vw":96.307566},{"c":95.79,"h":95.79,"l":95.79,"n":31,"o":95.79,"t":"2026-10-16T12:50:00Z","v":768,"vw":95.79},{"c":95.64,"h":95.64,"l":95.64,"n":9,"o":95.64,"t":"2026-10-16T13:00:00Z","v":578,"vw":95.64},{"c":95.36,"h":95.36,"l":95.36,"n":2,"o":95.36,"t":"2026-10-16T13:20:00Z","v":498,"vw":95.36},{"c":95.56,"h":95.56,"l":95.56,"n":19,"o":95.56,"t":"2026-10-16T13:25:00Z","v":327,"vw":95.56},{"c":95,"h":95.28,"l":95,"n":4,"o":95.28,"t":"2026-10-16T13:30:00Z","v":3046,"vw":95.270786},{"c":95,"h":95.05,"l":95,"n":25,"o":95.05,"t":"2026-10-16T13:35:00Z","v":777,"vw":95.025},{"c":95.51,"h":95.59,"l":95.0001,"n":40,"o":95.0001,"t":"2026-10-16T13:40:00Z","v":1239,"vw":95.354874},{"c":95.625,"h":95.625,"l":95.585,"n":18,"o":95.585,"t":"2026-10-16T13:50:00Z","v":1131,"vw":95.589479},{"c":95.95,"h":96.43,"l":95.64,"n":52,"o":95.64,"t":"2026-10-16T13:55:00Z","v":1771,"vw":95.8425},{"c":96.29,"h":96.29,"l":96.29,"n":7,"o":96.29,"t":"2026-10-16T14:00:00Z","v":246,"vw":96.29},{"c":95.505,"h":95.505,"l":95.505,"n":14,"o":95.505,"t":"2026-10-16T14:05:00Z","v":254,"vw":95.505},{"c":95.7789,"h":95.7789,"l":95.7789,"n":10,"o":95.7789,"t":"2026-10-16T14:10:00Z","v":254,"vw":95.7789},{"c":95.65,"h":95.65,"l":95.65,"n":26,"o":95.65,"t":"2026-10-16T14:15:00Z","v":204,"vw":95.65},{"c":95.99,"h":95.99,"l":95.0801,"n":36,"o":95.0801,"t":"2026-10-16T14:20:00Z","v":1568,"vw":95.530029},{"c":95.81,"h":95.945,"l":95.81,"n":75,"o":95.945,"t":"2026-10-16T14:35:00Z","v":1315,"vw":95.891081},{"c":95.49,"h":95.49,"l":95.49,"n":24,"o":95.49,"t":"2026-10-16T14:45:00Z","v":356,"vw":95.49},{"c":96.39,"h":96.39,"l":95.64,"n":64,"o":95.64,"t":"2026-10-16T14:50:00Z","v":1380,"vw":95.804643},{"c":96.01,"h":96.1,"l":95.875,"n":34,"o":96.1,"t":"2026-10-16T14:55:00Z","v":1904,"vw":95.914553},{"c":95.89,"h":95.915,"l":95.81,"n":30,"o":95.915,"t":"2026-10-16T15:00:00Z","v":1286,"vw":95.858486},{"c":95.32,"h":95.63,"l":95.32,"n":112,"o":95.63,"t":"2026-10-16T15:05:00Z","v":4216,"vw":95.504145},{"c":95.635,"h":95.635,"l":95.36,"n":35,"o":95.36,"t":"2026-10-16T15:10:00Z","v":866,"vw":95.4885},{"c":95.51,"h":95.55,"l":95.34,"n":18,"o":95.34,"t":"2026-10-16T15:20:00Z","v":483,"vw":95.466667},{"c":95.07,"h":95.29,"l":95.07,"n":44,"o":95.29,"t":"2026-10-16T15:25:00Z","v":1296,"vw":95.234},{"c":95.35,"h":95.7299,"l":95.35,"n":10,"o":95.7299,"t":"2026-10-16T15:30:00Z","v":403,"vw":95.59799},{"c":95.315,"h":95.315,"l":95.315,"n":20,"o":95.315,"t":"2026-10-16T15:35:00Z","v":443,"vw":95.315},{"c":95.14,"h":95.37,"l":95.14,"n":15,"o":95.37,"t":"2026-10-16T15:40:00Z","v":630,"vw":95.222878},{"c":95.14,"h":95.14,"l":95.0578,"n":16,"o":95.0578,"t":"2026-10-16T15:45:00Z","v":465,"vw":95.112224},{"c":95.065,"h":95.14,"l":94.96,"n":111,"o":95.1,"t":"2026-10-16T15:55:00Z","v":3392,"vw":95.078227},{"c":94.91,"h":94.91,"l":94.62,"n":32,"o":94.9,"t":"2026-10-16T16:00:00Z","v":1035,"vw":94.806667},{"c":94.87,"h":95.01,"l":94.87,"n":153,"o":94.87,"t":"2026-10-16T16:05:00Z","v":6034,"vw":94.975561},{"c":94.845,"h":94.845,"l":94.845,"n":11,"o":94.845,"t":"2026-10-16T16:10:00Z","v":318,"vw":94.845},{"c":94.995,"h":95.14,"l":94.91,"n":108,"o":95.1,"t":"2026-10-16T16:15:00Z","v":4319,"vw":95.040965},{"c":94.75,"h":94.75,"l":94.75,"n":24,"o":94.75,"t":"2026-10-16T16:20:00Z","v":677,"vw":94.75},{"c":94.955,"h":94.955,"l":94.955,"n":14,"o":94.955,"t":"2026-10-16T16:25:00Z","v":742,"vw":94.955},{"c":94.81,"h":94.81,"l":94.75,"n":29,"o":94.75,"t":"2026-10-16T16:30:00Z","v":634,"vw":94.792558},{"c":94.765,"h":94.765,"l":94.69,"n":49,"o":94.73,"t":"2026-10-16T16:35:00Z","v":1445,"vw":94.740962},{"c":95.09,"h":95.09,"l":94.765,"n":95,"o":94.765,"t":"2026-10-16T16:40:00Z","v":3523,"vw":94.937718},{"c":94.85,"h":94.93,"l":94.77,"n":42,"o":94.86,"t":"2026-10-16T16:45:00Z","v":1324,"vw":94.847848},{"c":94.84,"h":94.84,"l":94.72,"n":76,"o":94.72,"t":"2026-10-16T16:50:00Z","v":1446,"vw":94.781579},{"c":94.825,"h":94.9325,"l":94.73,"n":66,"o":94.85,"t":"2026-10-16T16:55:00Z","v":1420,"vw":94.825329},{"c":94.835,"h":94.84,"l":94.76,"n":35,"o":94.76,"t":"2026-10-16T17:00:00Z","v":1307,"vw":94.807115},{"c":94.9,"h":94.9075,"l":94.84,"n":60,"o":94.9075,"t":"2026-10-16T17:05:00Z","v":1641,"vw":94.879195},{"c":94.83,"h":94.85,"l":94.83,"n":27,"o":94.84,"t":"2026-10-16T17:10:00Z","v":722,"vw":94.840787},{"c":94.72,"h":94.72,"l":94.59,"n":87,"o":94.59,"t":"2026-10-16T17:20:00Z","v":2014,"vw":94.652414},{"c":94.65,"h":94.755,"l":94.65,"n":32,"o":94.755,"t":"2026-10-16T17:25:00Z","v":748,"vw":94.686207},{"c":94.67,"h":94.68,"l":94.61,"n":62,"o":94.63,"t":"2026-10-16T17:30:00Z","v":1501,"vw":94.656119},{"c":94.63,"h":94.725,"l":94.615,"n":61,"o":94.615,"t":"2026-10-16T17:35:00Z","v":1717,"vw":94.651357},{"c":94.63,"h":94.63,"l":94.63,"n":12,"o":94.63,"t":"2026-10-16T17:40:00Z","v":182,"vw":94.63},{"c":94.38,"h":94.6275,"l":94.38,"n":73,"o":94.55,"t":"2026-10-16T17:50:00Z","v":2314,"vw":94.495959},{"c":94.57,"h":94.59,"l":94.41,"n":115,"o":94.41,"t":"2026-10-16T17:55:00Z","v":4052,"vw":94.491754},{"c":94.37,"h":94.485,"l":94.35,"n":104,"o":94.44,"t":"2026-10-16T18:00:00Z","v":4422,"vw":94.421456},{"c":94.37,"h":94.42,"l":94.37,"n":24,"o":94.42,"t":"2026-10-16T18:05:00Z","v":736,"vw":94.386783},{"c":94.42,"h":94.59,"l":94.42,"n":58,"o":94.59,"t":"2026-10-16T18:15:00Z","v":1451,"vw":94.523333},{"c":94.735,"h":94.735,"l":94.48,"n":75,"o":94.48,"t":"2026-10-16T18:20:00Z","v":2290,"vw":94.551983},{"c":94.34,"h":94.695,"l":94.34,"n":125,"o":94.6,"t":"2026-10-16T18:25:00Z","v":5357,"vw":94.560401},{"c":94.19,"h":94.34,"l":94.17,"n":75,"o":94.34,"t":"2026-10-16T18:30:00Z","v":1603,"vw":94.208127},{"c":94.14,"h":94.235,"l":93.91,"n":56,"o":94.235,"t":"2026-10-16T18:35:00Z","v":1208,"vw":94.061667},{"c":93.97,"h":94.155,"l":93.97,"n":31,"o":94.155,"t":"2026-10-16T18:50:00Z","v":665,"vw":94.0625},{"c":94,"h":94,"l":94,"n":18,"o":94,"t":"2026-10-16T19:00:00Z","v":238,"vw":94},{"c":94,"h":94,"l":93.82,"n":101,"o":93.82,"t":"2026-10-16T19:05:00Z","v":1558,"vw":93.906667},{"c":94.125,"h":94.125,"l":94.125,"n":9,"o":94.125,"t":"2026-10-16T19:10:00Z","v":249,"vw":94.125},{"c":94.25,"h":94.3,"l":94.17,"n":96,"o":94.17,"t":"2026-10-16T19:15:00Z","v":1789,"vw":94.231667},{"c":94.475,"h":94.475,"l":94.475,"n":20,"o":94.475,"t":"2026-10-16T19:20:00Z","v":449,"vw":94.475},{"c":94.455,"h":94.455,"l":94.4375,"n":59,"o":94.4375,"t":"2026-10-16T19:25:00Z","v":812,"vw":94.4515},{"c":94.3,"h":94.455,"l":94.25,"n":47,"o":94.455,"t":"2026-10-16T19:30:00Z","v":883,"vw":94.32625},{"c":94.365,"h":94.44,"l":94.32,"n":116,"o":94.43,"t":"2026-10-16T19:35:00Z","v":3121,"vw":94.377086},{"c":94.03,"h":94.41,"l":93.92,"n":286,"o":94.385,"t":"2026-10-16T19:40:00Z","v":15558,"vw":94.176544},{"c":94.13,"h":94.165,"l":94.105,"n":68,"o":94.105,"t":"2026-10-16T19:45:00Z","v":1310,"vw":94.1325},{"c":94.16,"h":94.25,"l":94.05,"n":243,"o":94.05,"t":"2026-10-16T19:50:00Z","v":5770,"vw":94.162428},{"c":94.1,"h":94.27,"l":93.8801,"n":620,"o":94.16,"t":"2026-10-16T19:55:00Z","v":18038,"vw":94.104583},{"c":94.05,"h":94.05,"l":94.05,"n":30,"o":94.05,"t":"2026-10-16T20:00:00Z","v":35610,"vw":94.05},{"c":94.1,"h":94.1,"l":94.1,"n":10,"o":94.1,"t":"2026-10-19T10:45:00Z","v":602,"vw":94.1},{"c":94.11,"h":94.11,"l":94.09,"n":2,"o":94.09,"t":"2026-10-19T10:50:00Z","v":500,"vw":94.1},{"c":94.8,"h":94.8,"l":94.8,"n":3,"o":94.8,"t":"2026-10-19T12:55:00Z","v":495,"vw":94.8},{"c":94.8,"h":94.8,"l":94.8,"n":5,"o":94.8,"t":"2026-10-19T13:00:00Z","v":495,"vw":94.8},{"c":94.765,"h":95.6975,"l":94.07,"n":17,"o":94.07,"t":"2026-10-19T13:30:00Z","v":960,"vw":94.583018},{"c":94.75,"h":94.75,"l":94.75,"n":17,"o":94.75,"t":"2026-10-19T13:35:00Z","v":610,"vw":94.75},{"c":94.23,"h":94.55,"l":94.23,"n":23,"o":94.55,"t":"2026-10-19T13:40:00Z","v":422,"vw":94.39},{"c":94.235,"h":94.235,"l":94.235,"n":12,"o":94.235,"t":"2026-10-19T13:45:00Z","v":352,"vw":94.235},{"c":94.048,"h":94.168,"l":94.048,"n":15,"o":94.168,"t":"2026-10-19T13:50:00Z","v":862,"vw":94.080172},{"c":94.48,"h":94.48,"l":93.88,"n":44,"o":93.89,"t":"2026-10-19T13:55:00Z","v":1207,"vw":94.083333},{"c":94.52,"h":95.0799,"l":94.07,"n":166,"o":94.7276,"t":"2026-10-19T14:15:00Z","v":14506,"vw":94.823573},{"c":94.57,"h":94.57,"l":94.46,"n":28,"o":94.46,"t":"2026-10-19T14:20:00Z","v":1044,"vw":94.491429},{"c":94.49,"h":94.49,"l":94.24,"n":35,"o":94.49,"t":"2026-10-19T14:25:00Z","v":1434,"vw":94.459059},{"c":94.535,"h":94.535,"l":94.535,"n":12,"o":94.535,"t":"2026-10-19T14:40:00Z","v":391,"vw":94.535},{"c":94.545,"h":95.025,"l":94.54,"n":39,"o":94.54,"t":"2026-10-19T14:45:00Z","v":1262,"vw":94.722268},{"c":94.67,"h":94.67,"l":94.67,"n":26,"o":94.67,"t":"2026-10-19T14:50:00Z","v":503,"vw":94.67},{"c":94.36,"h":94.44,"l":94.36,"n":76,"o":94.44,"t":"2026-10-19T14:55:00Z","v":2777,"vw":94.395108},{"c":94.84,"h":94.84,"l":94.61,"n":63,"o":94.61,"t":"2026-10-19T15:10:00Z","v":1505,"vw":94.654091},{"c":94.94,"h":95.05,"l":94.86,"n":29,"o":94.86,"t":"2026-10-19T15:20:00Z","v":628,"vw":94.9475},{"c":95.085,"h":95.085,"l":94.96,"n":11,"o":95,"t":"2026-10-19T15:25:00Z","v":339,"vw":95.014851},{"c":95.275,"h":95.275,"l":94.96,"n":117,"o":95.09,"t":"2026-10-19T15:30:00Z","v":6263,"vw":95.022395},{"c":95.06,"h":95.08,"l":95.06,"n":19,"o":95.08,"t":"2026-10-19T15:35:00Z","v":415,"vw":95.066579},{"c":95.12,"h":95.27,"l":95.12,"n":31,"o":95.27,"t":"2026-10-19T15:40:00Z","v":643,"vw":95.162},{"c":95.076,"h":95.076,"l":95.025,"n":49,"o":95.06,"t":"2026-10-19T15:45:00Z","v":763,"vw":95.053741},{"c":95.03,"h":95.035,"l":95.03,"n":34,"o":95.035,"t":"2026-10-19T15:55:00Z","v":883,"vw":95.033571},{"c":94.84,"h":95.03,"l":94.76,"n":43,"o":95.03,"t":"2026-10-19T16:00:00Z","v":1048,"vw":94.836271},{"c":94.68,"h":94.68,"l":94.65,"n":38,"o":94.65,"t":"2026-10-19T16:05:00Z","v":666,"vw":94.659836},{"c":94.435,"h":94.435,"l":94.435,"n":33,"o":94.435,"t":"2026-10-19T16:10:00Z","v":895,"vw":94.435},{"c":94.58,"h":94.58,"l":94.58,"n":5,"o":94.58,"t":"2026-10-19T16:20:00Z","v":165,"vw":94.58},{"c":94.83,"h":94.83,"l":94.59,"n":64,"o":94.59,"t":"2026-10-19T16:25:00Z","v":5708,"vw":94.637605},{"c":94.755,"h":95.03,"l":94.755,"n":26,"o":95.03,"t":"2026-10-19T16:35:00Z","v":335,"vw":94.8925},{"c":95.29,"h":95.57,"l":94.755,"n":165,"o":95.03,"t":"2026-10-19T16:40:00Z","v":13858,"vw":95.466338},{"c":94.55,"h":95.41,"l":94.55,"n":140,"o":95.41,"t":"2026-10-19T16:45:00Z","v":6768,"vw":94.937673},{"c":94.5525,"h":94.5675,"l":94.545,"n":27,"o":94.545,"t":"2026-10-19T16:50:00Z","v":973,"vw":94.549286},{"c":94.545,"h":94.545,"l":94.545,"n":3,"o":94.545,"t":"2026-10-19T17:00:00Z","v":103,"vw":94.545},{"c":94.5,"h":94.545,"l":94.5,"n":9,"o":94.545,"t":"2026-10-19T17:05:00Z","v":366,"vw":94.532106},{"c":94.76,"h":94.76,"l":94.55,"n":39,"o":94.55,"t":"2026-10-19T17:10:00Z","v":1212,"vw":94.628492},{"c":94.51,"h":94.75,"l":94.51,"n":50,"o":94.75,"t":"2026-10-19T17:15:00Z","v":2206,"vw":94.690012},{"c":94.665,"h":94.745,"l":94.49,"n":58,"o":94.67,"t":"2026-10-19T17:20:00Z","v":1601,"vw":94.648883},{"c":94.495,"h":94.51,"l":94.14,"n":52,"o":94.48,"t":"2026-10-19T17:25:00Z","v":1398,"vw":94.467727},{"c":94.13,"h":94.43,"l":94.13,"n":81,"o":94.32,"t":"2026-10-19T17:30:00Z","v":2320,"vw":94.277604},{"c":93.635,"h":94.27,"l":93.635,"n":66,"o":94.27,"t":"2026-10-19T17:35:00Z","v":1671,"vw":94.076429},{"c":93.65,"h":93.65,"l":93.65,"n":13,"o":93.65,"t":"2026-10-19T17:40:00Z","v":518,"vw":93.65},{"c":93.65,"h":93.66,"l":93.65,"n":35,"o":93.65,"t":"2026-10-19T17:45:00Z","v":778,"vw":93.65375},{"c":93.768,"h":94.3,"l":93.7,"n":17,"o":94.3,"t":"2026-10-19T17:50:00Z","v":653,"vw":93.922667},{"c":93.66,"h":94.01,"l":93.66,"n":67,"o":93.89,"t":"2026-10-19T17:55:00Z","v":2273,"vw":93.837761},{"c":93.65,"h":93.668,"l":93.65,"n":18,"o":93.668,"t":"2026-10-19T18:00:00Z","v":448,"vw":93.659},{"c":93.66,"h":93.664,"l":93.65,"n":73,"o":93.664,"t":"2026-10-19T18:05:00Z","v":1188,"vw":93.6548},{"c":93.77,"h":93.82,"l":93.755,"n":82,"o":93.755,"t":"2026-10-19T18:10:00Z","v":3157,"vw":93.787073},{"c":93.8625,"h":93.865,"l":93.79,"n":37,"o":93.79,"t":"2026-10-19T18:15:00Z","v":958,"vw":93.826875},{"c":93.53,"h":93.74,"l":93.53,"n":142,"o":93.74,"t":"2026-10-19T18:25:00Z","v":4335,"vw":93.689681},{"c":93.55,"h":93.63,"l":93.54,"n":59,"o":93.62,"t":"2026-10-19T18:35:00Z","v":1459,"vw":93.595671},{"c":93.43,"h":93.865,"l":93.34,"n":196,"o":93.65,"t":"2026-10-19T18:40:00Z","v":8020,"vw":93.663012},{"c":93.45,"h":93.45,"l":93.45,"n":25,"o":93.45,"t":"2026-10-19T18:45:00Z","v":317,"vw":93.45},{"c":93.47,"h":93.57,"l":93.37,"n":32,"o":93.37,"t":"2026-10-19T18:50:00Z","v":713,"vw":93.478},{"c":93.285,"h":93.465,"l":93.18,"n":169,"o":93.465,"t":"2026-10-19T18:55:00Z","v":4475,"vw":93.327289},{"c":93.57,"h":93.57,"l":93.57,"n":34,"o":93.57,"t":"2026-10-19T19:00:00Z","v":691,"vw":93.57},{"c":93.12,"h":93.34,"l":93.12,"n":43,"o":93.25,"t":"2026-10-19T19:10:00Z","v":1918,"vw":93.271283},{"c":93.635,"h":93.635,"l":93.255,"n":114,"o":93.255,"t":"2026-10-19T19:15:00Z","v":4162,"vw":93.317751},{"c":93.43,"h":93.435,"l":93.12,"n":86,"o":93.35,"t":"2026-10-19T19:20:00Z","v":2092,"vw":93.335644},{"c":93.26,"h":93.26,"l":93.21,"n":46,"o":93.26,"t":"2026-10-19T19:25:00Z","v":566,"vw":93.243333},{"c":93.04,"h":93.26,"l":93,"n":155,"o":93.26,"t":"2026-10-19T19:30:00Z","v":3945,"vw":93.104974},{"c":93.055,"h":93.2225,"l":93.02,"n":96,"o":93.04,"t":"2026-10-19T19:35:00Z","v":2918,"vw":93.116806},{"c":92.84,"h":93.105,"l":92.84,"n":239,"o":93.03,"t":"2026-10-19T19:40:00Z","v":8805,"vw":92.981491},{"c":92.63,"h":92.96,"l":92.63,"n":507,"o":92.89,"t":"2026-10-19T19:45:00Z","v":10699,"vw":92.813894},{"c":91.51,"h":92.63,"l":91.46,"n":265,"o":92.63,"t":"2026-10-19T19:50:00Z","v":26208,"vw":91.612231},{"c":91.56,"h":91.86,"l":91.105,"n":910,"o":91.68,"t":"2026-10-19T19:55:00Z","v":44173,"vw":91.590695},{"c":91.63,"h":91.63,"l":91.63,"n":26,"o":91.63,"t":"2026-10-19T20:00:00Z","v":47679,"vw":91.63},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-20T09:00:00Z","v":136,"vw":91.5},{"c":91.7,"h":91.7,"l":91.7,"n":20,"o":91.7,"t":"2026-10-20T13:20:00Z","v":511,"vw":91.7},{"c":92.4,"h":92.58,"l":90.88,"n":71,"o":91.63,"t":"2026-10-20T13:30:00Z","v":5528,"vw":91.950955},{"c":92.56,"h":95.1391,"l":91.925,"n":60,"o":95.1391,"t":"2026-10-20T13:35:00Z","v":6473,"vw":93.926743},{"c":92.61,"h":93.16,"l":92.235,"n":151,"o":92.235,"t":"2026-10-20T13:40:00Z","v":3719,"vw":92.890882},{"c":93.44,"h":93.44,"l":92.785,"n":68,"o":92.8,"t":"2026-10-20T13:45:00Z","v":3178,"vw":93.123637},{"c":93.66,"h":93.9,"l":93.44,"n":30,"o":93.44,"t":"2026-10-20T13:50:00Z","v":1100,"vw":93.588333},{"c":93.89,"h":94.5,"l":93.06,"n":283,"o":93.665,"t":"2026-10-20T13:55:00Z","v":20880,"vw":93.479975},{"c":93.92,"h":94.43,"l":93.77,"n":65,"o":94.15,"t":"2026-10-20T14:00:00Z","v":1455,"vw":93.961818},{"c":93.955,"h":94.285,"l":93.875,"n":73,"o":93.92,"t":"2026-10-20T14:05:00Z","v":2588,"vw":93.994516},{"c":94.26,"h":94.26,"l":94.24,"n":13,"o":94.24,"t":"2026-10-20T14:10:00Z","v":267,"vw":94.25},{"c":94,"h":94.31,"l":94,"n":57,"o":94.31,"t":"2026-10-20T14:15:00Z","v":1923,"vw":94.165385},{"c":94.425,"h":94.425,"l":93.95,"n":49,"o":93.95,"t":"2026-10-20T14:20:00Z","v":1603,"vw":94.188889},{"c":94.44,"h":94.77,"l":94.42,"n":47,"o":94.42,"t":"2026-10-20T14:25:00Z","v":2381,"vw":94.512909},{"c":94.43,"h":94.43,"l":94.43,"n":5,"o":94.43,"t":"2026-10-20T14:30:00Z","v":146,"vw":94.43},{"c":94.36,"h":94.43,"l":94.35,"n":46,"o":94.43,"t":"2026-10-20T14:35:00Z","v":1006,"vw":94.370747},{"c":94.26,"h":94.26,"l":94.26,"n":7,"o":94.26,"t":"2026-10-20T14:40:00Z","v":122,"vw":94.26},{"c":94.25,"h":94.26,"l":94.05,"n":34,"o":94.05,"t":"2026-10-20T14:45:00Z","v":612,"vw":94.166462},{"c":94.83,"h":94.83,"l":94.09,"n":112,"o":94.2,"t":"2026-10-20T14:50:00Z","v":3944,"vw":94.341767},{"c":94.73,"h":94.94,"l":94.73,"n":58,"o":94.83,"t":"2026-10-20T14:55:00Z","v":1353,"vw":94.816093},{"c":94.97,"h":94.97,"l":94.64,"n":94,"o":94.71,"t":"2026-10-20T15:00:00Z","v":3412,"vw":94.74397},{"c":94.86,"h":95.538,"l":94.86,"n":28,"o":95.538,"t":"2026-10-20T15:05:00Z","v":513,"vw":95.103011},{"c":94.42,"h":94.55,"l":94.34,"n":89,"o":94.55,"t":"2026-10-20T15:10:00Z","v":1898,"vw":94.447511},{"c":94.74,"h":94.74,"l":94.575,"n":20,"o":94.575,"t":"2026-10-20T15:15:00Z","v":1032,"vw":94.64625},{"c":94.8638,"h":94.8638,"l":94.8638,"n":8,"o":94.8638,"t":"2026-10-20T15:20:00Z","v":112,"vw":94.8638},{"c":94.36,"h":94.595,"l":94.36,"n":40,"o":94.415,"t":"2026-10-20T15:30:00Z","v":978,"vw":94.44897},{"c":94.595,"h":94.595,"l":94.595,"n":21,"o":94.595,"t":"2026-10-20T15:35:00Z","v":361,"vw":94.595},{"c":94.41,"h":94.595,"l":94.41,"n":39,"o":94.595,"t":"2026-10-20T15:40:00Z","v":1073,"vw":94.456135},{"c":94.34,"h":94.34,"l":94.33,"n":32,"o":94.33,"t":"2026-10-20T15:50:00Z","v":433,"vw":94.335},{"c":94.385,"h":94.385,"l":94.35,"n":25,"o":94.35,"t":"2026-10-20T15:55:00Z","v":342,"vw":94.3675},{"c":94.555,"h":94.56,"l":94.55,"n":36,"o":94.56,"t":"2026-10-20T16:00:00Z","v":801,"vw":94.555},{"c":94.31,"h":94.555,"l":94.31,"n":16,"o":94.555,"t":"2026-10-20T16:05:00Z","v":620,"vw":94.396667},{"c":94.55,"h":94.55,"l":94.55,"n":6,"o":94.55,"t":"2026-10-20T16:10:00Z","v":118,"vw":94.55},{"c":94.23,"h":94.23,"l":94.23,"n":21,"o":94.23,"t":"2026-10-20T16:15:00Z","v":734,"vw":94.23},{"c":94.15,"h":94.155,"l":94.15,"n":20,"o":94.155,"t":"2026-10-20T16:20:00Z","v":556,"vw":94.153339},{"c":94.34,"h":94.34,"l":94.335,"n":37,"o":94.335,"t":"2026-10-20T16:25:00Z","v":853,"vw":94.33875},{"c":94.35,"h":94.35,"l":94.205,"n":23,"o":94.27,"t":"2026-10-20T16:35:00Z","v":771,"vw":94.262791},{"c":94.245,"h":94.26,"l":94.245,"n":12,"o":94.26,"t":"2026-10-20T16:45:00Z","v":527,"vw":94.25125},{"c":94.6,"h":94.61,"l":94.53,"n":134,"o":94.53,"t":"2026-10-20T16:50:00Z","v":2135,"vw":94.573074},{"c":94.68,"h":95.03,"l":94.68,"n":135,"o":94.73,"t":"2026-10-20T17:05:00Z","v":3644,"vw":94.780153},{"c":94.98,"h":94.98,"l":94.98,"n":4,"o":94.98,"t":"2026-10-20T17:10:00Z","v":122,"vw":94.98},{"c":94.965,"h":94.98,"l":94.6679,"n":59,"o":94.6679,"t":"2026-10-20T17:15:00Z","v":985,"vw":94.86575},{"c":94.95,"h":94.95,"l":94.95,"n":26,"o":94.95,"t":"2026-10-20T17:20:00Z","v":303,"vw":94.95},{"c":94.91,"h":94.915,"l":94.74,"n":41,"o":94.915,"t":"2026-10-20T17:25:00Z","v":1759,"vw":94.871123},{"c":94.945,"h":94.97,"l":94.9,"n":35,"o":94.9,"t":"2026-10-20T17:35:00Z","v":1581,"vw":94.952086},{"c":94.9525,"h":94.9525,"l":94.9525,"n":17,"o":94.9525,"t":"2026-10-20T17:40:00Z","v":338,"vw":94.9525},{"c":94.98,"h":94.985,"l":94.895,"n":45,"o":94.9325,"t":"2026-10-20T17:45:00Z","v":1220,"vw":94.938928},{"c":95.075,"h":95.075,"l":94.98,"n":17,"o":94.98,"t":"2026-10-20T17:50:00Z","v":297,"vw":95.0275},{"c":95.29,"h":95.29,"l":95.005,"n":133,"o":95.07,"t":"2026-10-20T17:55:00Z","v":4448,"vw":95.100922},{"c":95.71,"h":95.71,"l":95.48,"n":30,"o":95.55,"t":"2026-10-20T18:00:00Z","v":1076,"vw":95.514803},{"c":95.66,"h":95.71,"l":95.515,"n":33,"o":95.515,"t":"2026-10-20T18:05:00Z","v":1007,"vw":95.619947},{"c":95.95,"h":95.955,"l":95.695,"n":77,"o":95.71,"t":"2026-10-20T18:10:00Z","v":5070,"vw":95.829133},{"c":95.86,"h":95.885,"l":95.61,"n":103,"o":95.67,"t":"2026-10-20T18:15:00Z","v":3300,"vw":95.726951},{"c":95.875,"h":95.875,"l":95.83,"n":15,"o":95.83,"t":"2026-10-20T18:20:00Z","v":478,"vw":95.8525},{"c":95.86,"h":95.875,"l":95.8525,"n":31,"o":95.875,"t":"2026-10-20T18:25:00Z","v":973,"vw":95.863214},{"c":95.77,"h":95.86,"l":95.49,"n":87,"o":95.86,"t":"2026-10-20T18:30:00Z","v":2946,"vw":95.635401},{"c":95.605,"h":95.68,"l":95.54,"n":74,"o":95.665,"t":"2026-10-20T18:35:00Z","v":2504,"vw":95.6285},{"c":95.585,"h":95.605,"l":95.585,"n":30,"o":95.605,"t":"2026-10-20T18:40:00Z","v":771,"vw":95.598},{"c":95.055,"h":95.585,"l":95.055,"n":156,"o":95.585,"t":"2026-10-20T18:45:00Z","v":6054,"vw":95.366028},{"c":94.84,"h":95.125,"l":94.84,"n":33,"o":94.85,"t":"2026-10-20T18:50:00Z","v":491,"vw":94.938333},{"c":94.995,"h":95.07,"l":94.8,"n":56,"o":95.07,"t":"2026-10-20T18:55:00Z","v":1178,"vw":94.973},{"c":94.62,"h":94.98,"l":94.35,"n":83,"o":94.98,"t":"2026-10-20T19:00:00Z","v":3099,"vw":94.617284},{"c":94.655,"h":94.67,"l":94.655,"n":51,"o":94.665,"t":"2026-10-20T19:05:00Z","v":1656,"vw":94.659545},{"c":94.635,"h":94.655,"l":94.635,"n":68,"o":94.655,"t":"2026-10-20T19:10:00Z","v":1566,"vw":94.6485},{"c":94.63,"h":94.635,"l":94.465,"n":98,"o":94.635,"t":"2026-10-20T19:15:00Z","v":2921,"vw":94.610641},{"c":94.3,"h":94.675,"l":94.3,"n":149,"o":94.625,"t":"2026-10-20T19:20:00Z","v":3789,"vw":94.511111},{"c":94.45,"h":94.45,"l":94.275,"n":124,"o":94.36,"t":"2026-10-20T19:25:00Z","v":2126,"vw":94.344815},{"c":94.28,"h":94.655,"l":94.28,"n":172,"o":94.46,"t":"2026-10-20T19:30:00Z","v":5155,"vw":94.553305},{"c":94.33,"h":94.335,"l":94.32,"n":60,"o":94.335,"t":"2026-10-20T19:35:00Z","v":1719,"vw":94.327222},{"c":94.635,"h":94.76,"l":94.305,"n":197,"o":94.305,"t":"2026-10-20T19:40:00Z","v":5862,"vw":94.592059},{"c":94.42,"h":94.815,"l":94.4,"n":171,"o":94.635,"t":"2026-10-20T19:45:00Z","v":5419,"vw":94.526701},{"c":94.33,"h":94.905,"l":94.31,"n":589,"o":94.49,"t":"2026-10-20T19:50:00Z","v":32554,"vw":94.602507},{"c":94.05,"h":94.24,"l":93.93,"n":549,"o":94.145,"t":"2026-10-20T19:55:00Z","v":22464,"vw":94.087378},{"c":94.08,"h":94.08,"l":94.08,"n":38,"o":94.08,"t":"2026-10-20T20:00:00Z","v":40076,"vw":94.08},{"c":94.02,"h":94.16,"l":93.88,"n":23,"o":94.08,"t":"2026-10-21T13:30:00Z","v":952,"vw":94.05619},{"c":93.97,"h":93.97,"l":93.97,"n":64,"o":93.97,"t":"2026-10-21T13:35:00Z","v":263,"vw":93.97},{"c":93.73,"h":93.73,"l":93.73,"n":4,"o":93.73,"t":"2026-10-21T13:40:00Z","v":225,"vw":93.73},{"c":93.5225,"h":93.53,"l":93.5225,"n":10,"o":93.53,"t":"2026-10-21T13:45:00Z","v":476,"vw":93.525833},{"c":94.02,"h":94.02,"l":93.62,"n":18,"o":93.665,"t":"2026-10-21T14:00:00Z","v":1548,"vw":93.910154},{"c":93.32,"h":94.02,"l":93.32,"n":64,"o":94.02,"t":"2026-10-21T14:05:00Z","v":4273,"vw":93.775251},{"c":93.32,"h":93.33,"l":93.32,"n":6,"o":93.33,"t":"2026-10-21T14:10:00Z","v":321,"vw":93.323279},{"c":93.265,"h":93.305,"l":93.265,"n":8,"o":93.305,"t":"2026-10-21T14:15:00Z","v":416,"vw":93.285},{"c":93.545,"h":93.59,"l":93.45,"n":99,"o":93.45,"t":"2026-10-21T14:20:00Z","v":3567,"vw":93.517979},{"c":93.365,"h":93.55,"l":93.365,"n":10,"o":93.55,"t":"2026-10-21T14:30:00Z","v":541,"vw":93.42125},{"c":93.415,"h":93.42,"l":93.12,"n":120,"o":93.36,"t":"2026-10-21T14:40:00Z","v":4847,"vw":93.356508},{"c":93.745,"h":93.75,"l":93.415,"n":124,"o":93.415,"t":"2026-10-21T14:45:00Z","v":4556,"vw":93.692334},{"c":94.175,"h":94.175,"l":94.175,"n":6,"o":94.175,"t":"2026-10-21T14:50:00Z","v":150,"vw":94.175},{"c":93.96,"h":93.98,"l":93.96,"n":23,"o":93.97,"t":"2026-10-21T15:00:00Z","v":664,"vw":93.97},{"c":93.91,"h":94.095,"l":93.9,"n":85,"o":93.95,"t":"2026-10-21T15:05:00Z","v":2825,"vw":93.978428},{"c":93.685,"h":93.78,"l":93.685,"n":21,"o":93.78,"t":"2026-10-21T15:10:00Z","v":1053,"vw":93.71125},{"c":93.78,"h":93.78,"l":93.78,"n":23,"o":93.78,"t":"2026-10-21T15:15:00Z","v":353,"vw":93.78},{"c":94.155,"h":94.155,"l":93.9,"n":55,"o":93.9,"t":"2026-10-21T15:25:00Z","v":1688,"vw":93.956},{"c":93.79,"h":93.79,"l":93.79,"n":9,"o":93.79,"t":"2026-10-21T15:30:00Z","v":132,"vw":93.79},{"c":93.73,"h":93.75,"l":93.73,"n":42,"o":93.75,"t":"2026-10-21T15:35:00Z","v":963,"vw":93.74},{"c":93.705,"h":93.71,"l":93.705,"n":6,"o":93.71,"t":"2026-10-21T15:40:00Z","v":263,"vw":93.7075},{"c":93.89,"h":93.89,"l":93.71,"n":52,"o":93.71,"t":"2026-10-21T15:45:00Z","v":1708,"vw":93.813334},{"c":93.89,"h":93.89,"l":93.89,"n":21,"o":93.89,"t":"2026-10-21T15:50:00Z","v":655,"vw":93.89},{"c":93.89,"h":93.89,"l":93.89,"n":8,"o":93.89,"t":"2026-10-21T15:55:00Z","v":396,"vw":93.89},{"c":93.865,"h":93.91,"l":93.865,"n":32,"o":93.89,"t":"2026-10-21T16:00:00Z","v":1833,"vw":93.880833},{"c":93.59,"h":93.795,"l":93.55,"n":96,"o":93.72,"t":"2026-10-21T16:05:00Z","v":2587,"vw":93.686263},{"c":93.54,"h":93.56,"l":93.54,"n":39,"o":93.54,"t":"2026-10-21T16:10:00Z","v":1276,"vw":93.547775},{"c":93.54,"h":93.54,"l":93.54,"n":5,"o":93.54,"t":"2026-10-21T16:15:00Z","v":169,"vw":93.54},{"c":93.725,"h":93.725,"l":93.655,"n":47,"o":93.66,"t":"2026-10-21T16:20:00Z","v":2333,"vw":93.6825},{"c":93.63,"h":93.63,"l":93.63,"n":3,"o":93.63,"t":"2026-10-21T16:25:00Z","v":105,"vw":93.63},{"c":94.09,"h":94.27,"l":93.7,"n":111,"o":93.78,"t":"2026-10-21T16:35:00Z","v":4969,"vw":93.9328},{"c":93.695,"h":93.91,"l":93.695,"n":68,"o":93.91,"t":"2026-10-21T16:40:00Z","v":2664,"vw":93.818125},{"c":93.68,"h":93.68,"l":93.68,"n":3,"o":93.68,"t":"2026-10-21T16:45:00Z","v":329,"vw":93.68},{"c":93.56,"h":93.665,"l":93.56,"n":28,"o":93.665,"t":"2026-10-21T17:00:00Z","v":1434,"vw":93.630646},{"c":93.665,"h":93.665,"l":93.665,"n":29,"o":93.665,"t":"2026-10-21T17:05:00Z","v":2758,"vw":93.665},{"c":93.885,"h":93.885,"l":93.77,"n":52,"o":93.77,"t":"2026-10-21T17:10:00Z","v":1712,"vw":93.795992},{"c":93.755,"h":93.755,"l":93.755,"n":8,"o":93.755,"t":"2026-10-21T17:15:00Z","v":128,"vw":93.755},{"c":93.745,"h":93.75,"l":93.745,"n":19,"o":93.75,"t":"2026-10-21T17:20:00Z","v":1267,"vw":93.749167},{"c":93.835,"h":93.835,"l":93.835,"n":3,"o":93.835,"t":"2026-10-21T17:25:00Z","v":153,"vw":93.835},{"c":93.75,"h":93.75,"l":93.75,"n":14,"o":93.75,"t":"2026-10-21T17:30:00Z","v":474,"vw":93.75},{"c":93.5585,"h":93.735,"l":93.36,"n":130,"o":93.735,"t":"2026-10-21T17:35:00Z","v":4033,"vw":93.55346},{"c":93.48,"h":93.48,"l":93.48,"n":5,"o":93.48,"t":"2026-10-21T17:40:00Z","v":144,"vw":93.48},{"c":93.345,"h":93.47,"l":93.3449,"n":37,"o":93.47,"t":"2026-10-21T17:45:00Z","v":1115,"vw":93.384884},{"c":93.45,"h":93.45,"l":93.45,"n":10,"o":93.45,"t":"2026-10-21T17:50:00Z","v":291,"vw":93.45},{"c":93.45,"h":93.45,"l":93.45,"n":19,"o":93.45,"t":"2026-10-21T17:55:00Z","v":716,"vw":93.45},{"c":93.345,"h":93.445,"l":93.345,"n":41,"o":93.445,"t":"2026-10-21T18:00:00Z","v":1030,"vw":93.398333},{"c":93.445,"h":93.445,"l":93.445,"n":8,"o":93.445,"t":"2026-10-21T18:05:00Z","v":221,"vw":93.445},{"c":93.56,"h":93.56,"l":93.445,"n":67,"o":93.5,"t":"2026-10-21T18:10:00Z","v":1674,"vw":93.531875},{"c":93.52,"h":93.52,"l":93.52,"n":4,"o":93.52,"t":"2026-10-21T18:15:00Z","v":108,"vw":93.52},{"c":93.53,"h":93.53,"l":93.53,"n":4,"o":93.53,"t":"2026-10-21T18:25:00Z","v":169,"vw":93.53},{"c":93.625,"h":93.73,"l":93.55,"n":113,"o":93.6,"t":"2026-10-21T18:30:00Z","v":4511,"vw":93.64125},{"c":93.515,"h":93.59,"l":93.36,"n":50,"o":93.59,"t":"2026-10-21T18:35:00Z","v":1091,"vw":93.448333},{"c":93.52,"h":93.52,"l":93.52,"n":17,"o":93.52,"t":"2026-10-21T18:40:00Z","v":536,"vw":93.52},{"c":93.52,"h":93.77,"l":93.52,"n":131,"o":93.52,"t":"2026-10-21T18:45:00Z","v":8397,"vw":93.687526},{"c":93.805,"h":93.805,"l":93.7,"n":27,"o":93.8,"t":"2026-10-21T18:50:00Z","v":713,"vw":93.78},{"c":93.645,"h":93.805,"l":93.52,"n":134,"o":93.805,"t":"2026-10-21T18:55:00Z","v":4010,"vw":93.630537},{"c":93.26,"h":93.48,"l":93.26,"n":182,"o":93.48,"t":"2026-10-21T19:00:00Z","v":4460,"vw":93.367118},{"c":93.255,"h":93.27,"l":93.24,"n":53,"o":93.24,"t":"2026-10-21T19:05:00Z","v":616,"vw":93.256875},{"c":93.255,"h":93.255,"l":93.255,"n":72,"o":93.255,"t":"2026-10-21T19:10:00Z","v":961,"vw":93.255},{"c":93.36,"h":93.36,"l":93.255,"n":38,"o":93.255,"t":"2026-10-21T19:15:00Z","v":829,"vw":93.315},{"c":93.325,"h":93.36,"l":93.245,"n":73,"o":93.36,"t":"2026-10-21T19:20:00Z","v":1623,"vw":93.291413},{"c":93.4,"h":93.51,"l":93.39,"n":131,"o":93.41,"t":"2026-10-21T19:25:00Z","v":3650,"vw":93.443073},{"c":93.41,"h":93.415,"l":93.41,"n":51,"o":93.415,"t":"2026-10-21T19:30:00Z","v":1153,"vw":93.410833},{"c":93.42,"h":93.425,"l":93.41,"n":64,"o":93.41,"t":"2026-10-21T19:35:00Z","v":957,"vw":93.419167},{"c":93.415,"h":93.415,"l":93.27,"n":78,"o":93.415,"t":"2026-10-21T19:40:00Z","v":1261,"vw":93.396875},{"c":93.625,"h":93.8,"l":93.445,"n":433,"o":93.445,"t":"2026-10-21T19:45:00Z","v":20533,"vw":93.580496},{"c":93.565,"h":93.81,"l":93.42,"n":501,"o":93.79,"t":"2026-10-21T19:50:00Z","v":18604,"vw":93.580992},{"c":94.135,"h":94.29,"l":93.7,"n":796,"o":93.78,"t":"2026-10-21T19:55:00Z","v":29608,"vw":94.020754},{"c":94.14,"h":94.14,"l":94.14,"n":18,"o":94.14,"t":"2026-10-21T20:00:00Z","v":32142,"vw":94.14},{"c":94.21,"h":94.21,"l":94.21,"n":88,"o":94.21,"t":"2026-10-22T13:30:00Z","v":711,"vw":94.21},{"c":94.955,"h":94.955,"l":94.955,"n":7,"o":94.955,"t":"2026-10-22T13:35:00Z","v":336,"vw":94.955},{"c":94.4,"h":94.4,"l":94.4,"n":56,"o":94.4,"t":"2026-10-22T13:40:00Z","v":1448,"vw":94.4},{"c":94.25,"h":94.65,"l":94.25,"n":671,"o":94.47,"t":"2026-10-22T13:45:00Z","v":14833,"vw":94.495943},{"c":94.4,"h":94.4,"l":94.4,"n":13,"o":94.4,"t":"2026-10-22T13:50:00Z","v":200,"vw":94.4},{"c":94.85,"h":94.905,"l":94.56,"n":26,"o":94.56,"t":"2026-10-22T13:55:00Z","v":1119,"vw":94.82375},{"c":94.81,"h":94.81,"l":94.81,"n":6,"o":94.81,"t":"2026-10-22T14:00:00Z","v":383,"vw":94.81},{"c":94.3902,"h":94.3902,"l":94.085,"n":61,"o":94.085,"t":"2026-10-22T14:05:00Z","v":1477,"vw":94.269568},{"c":93.85,"h":94.8399,"l":93.85,"n":41,"o":94.8399,"t":"2026-10-22T14:10:00Z","v":1843,"vw":94.007388},{"c":94.27,"h":94.27,"l":93.69,"n":60,"o":93.69,"t":"2026-10-22T14:15:00Z","v":2624,"vw":94.009394},{"c":94.26,"h":94.26,"l":94.26,"n":8,"o":94.26,"t":"2026-10-22T14:20:00Z","v":125,"vw":94.26},{"c":94.365,"h":94.365,"l":94.03,"n":33,"o":94.04,"t":"2026-10-22T14:25:00Z","v":1991,"vw":94.175938},{"c":93.57,"h":93.91,"l":93.57,"n":33,"o":93.91,"t":"2026-10-22T14:30:00Z","v":767,"vw":93.793333},{"c":93.9,"h":93.9,"l":93.9,"n":10,"o":93.9,"t":"2026-10-22T14:35:00Z","v":133,"vw":93.9},{"c":93.915,"h":94.21,"l":93.915,"n":96,"o":94.21,"t":"2026-10-22T14:40:00Z","v":2576,"vw":94.099167},{"c":94.135,"h":94.135,"l":94.025,"n":56,"o":94.025,"t":"2026-10-22T14:45:00Z","v":2438,"vw":94.061018},{"c":93.88,"h":93.88,"l":93.85,"n":28,"o":93.85,"t":"2026-10-22T14:50:00Z","v":434,"vw":93.865},{"c":94.3,"h":94.3,"l":93.78,"n":70,"o":93.78,"t":"2026-10-22T14:55:00Z","v":3612,"vw":93.943286},{"c":94.105,"h":94.23,"l":94.105,"n":55,"o":94.11,"t":"2026-10-22T15:10:00Z","v":2130,"vw":94.191844},{"c":94.38,"h":94.405,"l":94.36,"n":64,"o":94.38,"t":"2026-10-22T15:20:00Z","v":1835,"vw":94.391133},{"c":94.395,"h":94.56,"l":94.38,"n":60,"o":94.56,"t":"2026-10-22T15:35:00Z","v":2313,"vw":94.416797},{"c":94.2629,"h":94.41,"l":94.25,"n":81,"o":94.39,"t":"2026-10-22T15:40:00Z","v":2874,"vw":94.308156},{"c":94.4,"h":94.4,"l":94.4,"n":14,"o":94.4,"t":"2026-10-22T15:45:00Z","v":226,"vw":94.4},{"c":94.33,"h":94.39,"l":94.24,"n":49,"o":94.39,"t":"2026-10-22T15:50:00Z","v":1004,"vw":94.345},{"c":94.465,"h":94.465,"l":94.35,"n":57,"o":94.44,"t":"2026-10-22T15:55:00Z","v":2016,"vw":94.422109},{"c":94.99,"h":94.99,"l":94.59,"n":44,"o":94.59,"t":"2026-10-22T16:00:00Z","v":1392,"vw":94.765593},{"c":94.895,"h":94.895,"l":94.77,"n":39,"o":94.795,"t":"2026-10-22T16:05:00Z","v":1588,"vw":94.83},{"c":94.945,"h":94.945,"l":94.945,"n":16,"o":94.945,"t":"2026-10-22T16:10:00Z","v":165,"vw":94.945},{"c":94.945,"h":94.945,"l":94.945,"n":9,"o":94.945,"t":"2026-10-22T16:15:00Z","v":155,"vw":94.945},{"c":95.29,"h":95.295,"l":94.965,"n":100,"o":94.965,"t":"2026-10-22T16:20:00Z","v":2956,"vw":95.242007},{"c":95.01,"h":95.29,"l":95.01,"n":63,"o":95.29,"t":"2026-10-22T16:25:00Z","v":2359,"vw":95.1225},{"c":94.94,"h":94.94,"l":94.94,"n":5,"o":94.94,"t":"2026-10-22T16:30:00Z","v":106,"vw":94.94},{"c":95.01,"h":95.01,"l":95.01,"n":9,"o":95.01,"t":"2026-10-22T16:35:00Z","v":312,"vw":95.01},{"c":94.56,"h":95,"l":94.56,"n":66,"o":95,"t":"2026-10-22T16:40:00Z","v":1747,"vw":94.720722},{"c":94.81,"h":94.82,"l":94.56,"n":40,"o":94.72,"t":"2026-10-22T16:45:00Z","v":1151,"vw":94.7275},{"c":94.88,"h":94.895,"l":94.88,"n":6,"o":94.895,"t":"2026-10-22T16:50:00Z","v":348,"vw":94.889375},{"c":95.54,"h":95.54,"l":95.08,"n":50,"o":95.08,"t":"2026-10-22T16:55:00Z","v":1722,"vw":95.27125},{"c":95.2,"h":95.29,"l":95.19,"n":36,"o":95.29,"t":"2026-10-22T17:00:00Z","v":1452,"vw":95.233},{"c":95.52,"h":95.52,"l":95.33,"n":26,"o":95.34,"t":"2026-10-22T17:10:00Z","v":2128,"vw":95.384168},{"c":95.23,"h":95.33,"l":95.23,"n":29,"o":95.33,"t":"2026-10-22T17:15:00Z","v":804,"vw":95.29},{"c":95.345,"h":95.345,"l":95.345,"n":7,"o":95.345,"t":"2026-10-22T17:20:00Z","v":187,"vw":95.345},{"c":95.345,"h":95.345,"l":95.345,"n":5,"o":95.345,"t":"2026-10-22T17:25:00Z","v":125,"vw":95.345},{"c":95.46,"h":95.46,"l":95.44,"n":48,"o":95.44,"t":"2026-10-22T17:35:00Z","v":1196,"vw":95.451549},{"c":95.475,"h":95.475,"l":95.455,"n":37,"o":95.455,"t":"2026-10-22T17:40:00Z","v":663,"vw":95.46},{"c":95.34,"h":95.49,"l":95.34,"n":47,"o":95.49,"t":"2026-10-22T17:45:00Z","v":1387,"vw":95.393889},{"c":95.23,"h":95.405,"l":95.23,"n":36,"o":95.405,"t":"2026-10-22T17:50:00Z","v":879,"vw":95.380795},{"c":95.23,"h":95.415,"l":95.11,"n":72,"o":95.415,"t":"2026-10-22T18:00:00Z","v":2140,"vw":95.229091},{"c":95.38,"h":95.38,"l":95.38,"n":15,"o":95.38,"t":"2026-10-22T18:05:00Z","v":331,"vw":95.38},{"c":95.49,"h":95.49,"l":95.47,"n":21,"o":95.47,"t":"2026-10-22T18:10:00Z","v":414,"vw":95.476667},{"c":95.5,"h":95.5,"l":95.495,"n":42,"o":95.495,"t":"2026-10-22T18:15:00Z","v":659,"vw":95.4975},{"c":95.42,"h":95.52,"l":95.41,"n":51,"o":95.52,"t":"2026-10-22T18:25:00Z","v":1640,"vw":95.48125},{"c":95.19,"h":95.305,"l":95.19,"n":55,"o":95.305,"t":"2026-10-22T18:30:00Z","v":1542,"vw":95.241428},{"c":95.215,"h":95.215,"l":95.215,"n":9,"o":95.215,"t":"2026-10-22T18:35:00Z","v":116,"vw":95.215},{"c":95.42,"h":95.42,"l":95.215,"n":55,"o":95.215,"t":"2026-10-22T18:40:00Z","v":1176,"vw":95.331667},{"c":95.41,"h":95.43,"l":95.4,"n":44,"o":95.4,"t":"2026-10-22T18:45:00Z","v":1016,"vw":95.412},{"c":95.355,"h":95.36,"l":95.22,"n":49,"o":95.24,"t":"2026-10-22T18:50:00Z","v":1132,"vw":95.2725},{"c":95.355,"h":95.355,"l":95.355,"n":30,"o":95.355,"t":"2026-10-22T18:55:00Z","v":228,"vw":95.355},{"c":95.22,"h":95.375,"l":95.22,"n":128,"o":95.355,"t":"2026-10-22T19:00:00Z","v":1770,"vw":95.318582},{"c":95.56,"h":95.59,"l":95.365,"n":143,"o":95.365,"t":"2026-10-22T19:05:00Z","v":3548,"vw":95.512238},{"c":95.71,"h":95.75,"l":95.58,"n":133,"o":95.58,"t":"2026-10-22T19:10:00Z","v":2215,"vw":95.675581},{"c":95.97,"h":95.99,"l":95.76,"n":54,"o":95.76,"t":"2026-10-22T19:15:00Z","v":1455,"vw":95.891},{"c":96.085,"h":96.085,"l":95.9257,"n":80,"o":95.9257,"t":"2026-10-22T19:20:00Z","v":2433,"vw":95.950371},{"c":96.035,"h":96.08,"l":95.93,"n":101,"o":96.08,"t":"2026-10-22T19:25:00Z","v":2037,"vw":96.015946},{"c":96.03,"h":96.035,"l":96.03,"n":37,"o":96.035,"t":"2026-10-22T19:30:00Z","v":645,"vw":96.03225},{"c":96.11,"h":96.29,"l":96.03,"n":154,"o":96.03,"t":"2026-10-22T19:35:00Z","v":4647,"vw":96.17337},{"c":96.16,"h":96.16,"l":96.16,"n":39,"o":96.16,"t":"2026-10-22T19:40:00Z","v":671,"vw":96.16},{"c":96.08,"h":96.16,"l":96.08,"n":111,"o":96.16,"t":"2026-10-22T19:45:00Z","v":2237,"vw":96.131429},{"c":96.33,"h":96.525,"l":96.28,"n":250,"o":96.405,"t":"2026-10-22T19:50:00Z","v":9394,"vw":96.383983},{"c":96.09,"h":96.25,"l":96.04,"n":409,"o":96.24,"t":"2026-10-22T19:55:00Z","v":11185,"vw":96.162341},{"c":96.15,"h":96.15,"l":96.15,"n":36,"o":96.15,"t":"2026-10-22T20:00:00Z","v":36557,"vw":96.15}],"history":[{"c":97.47,"h":98.23,"l":96.668,"n":3404,"o":97.71,"t":"2024-10-21T04:00:00Z","v":84872,"vw":97.410129},{"c":96.96,"h":97.74,"l":95.935,"n":3837,"o":96.8,"t":"2024-10-22T04:00:00Z","v":109640,"vw":97.110071},{"c":97.59,"h":97.62,"l":96.1244,"n":4050,"o":96.19,"t":"2024-10-23T04:00:00Z","v":109129,"vw":97.113671},{"c":97.64,"h":98.58,"l":97.41,"n":4261,"o":97.9,"t":"2024-10-24T04:00:00Z","v":130679,"vw":97.779809},{"c":97.59,"h":99.25,"l":97.305,"n":3434,"o":98.33,"t":"2024-10-25T04:00:00Z","v":74025,"vw":97.747907},{"c":97.32,"h":99.07,"l":97.26,"n":4363,"o":98.24,"t":"2024-10-28T04:00:00Z","v":109327,"vw":97.657391},{"c":97.94,"h":98.597,"l":96.35,"n":3649,"o":96.37,"t":"2024-10-29T04:00:00Z","v":78477,"vw":97.855787},{"c":95.71,"h":98.785,"l":95.68,"n":3255,"o":97.37,"t":"2024-10-30T04:00:00Z","v":117963,"vw":96.657977},{"c":88.95,"h":95.75,"l":88.71,"n":5827,"o":95.09,"t":"2024-10-31T04:00:00Z","v":185598,"vw":89.929566},{"c":89.13,"h":91.07,"l":89.04,"n":6364,"o":89.13,"t":"2024-11-01T04:00:00Z","v":174528,"vw":89.55307},{"c":88.58,"h":89.93,"l":88.365,"n":6978,"o":88.6,"t":"2024-11-04T05:00:00Z","v":219359,"vw":88.915144},{"c":89.8,"h":90.4199,"l":88.12,"n":5977,"o":88.12,"t":"2024-11-05T05:00:00Z","v":189086,"vw":89.77982},{"c":98,"h":106.98,"l":97.79,"n":9683,"o":106.98,"t":"2024-11-06T05:00:00Z","v":325107,"vw":98.809448},{"c":98.57,"h":101.3457,"l":97.23,"n":7221,"o":97.75,"t":"2024-11-07T05:00:00Z","v":231669,"vw":98.877741},{"c":98.5,"h":99.965,"l":97.66,"n":5906,"o":98.51,"t":"2024-11-08T05:00:00Z","v":219710,"vw":98.452885},{"c":97.4,"h":100.8864,"l":97.13,"n":5521,"o":100.13,"t":"2024-11-11T05:00:00Z","v":150779,"vw":97.744049},{"c":95.22,"h":97.53,"l":94.95,"n":6889,"o":97.23,"t":"2024-11-12T05:00:00Z","v":199976,"vw":95.529844},{"c":79.98,"h":87.02,"l":79.47,"n":12013,"o":85,"t":"2024-11-13T05:00:00Z","v":436355,"vw":82.547709},{"c":80.475,"h":82.075,"l":79.93,"n":8883,"o":80.62,"t":"2024-11-14T05:00:00Z","v":266996,"vw":80.618456},{"c":78.62,"h":81.608,"l":78.06,"n":7402,"o":81.21,"t":"2024-11-15T05:00:00Z","v":172583,"vw":78.934634},{"c":79.51,"h":79.72,"l":78.04,"n":6741,"o":78.58,"t":"2024-11-18T05:00:00Z","v":186843,"vw":79.185815},{"c":79.53,"h":79.93,"l":78.0037,"n":5820,"o":78.4,"t":"2024-11-19T05:00:00Z","v":153211,"vw":79.042728},{"c":80.72,"h":80.72,"l":78.73,"n":4798,"o":79.16,"t":"2024-11-20T05:00:00Z","v":122950,"vw":79.960486},{"c":80.33,"h":82.765,"l":80.1,"n":4888,"o":81.6,"t":"2024-11-21T05:00:00Z","v":126327,"vw":80.805817},{"c":82.47,"h":83.043,"l":80.86,"n":5248,"o":80.86,"t":"2024-11-22T05:00:00Z","v":166866,"vw":82.371838},{"c":83.21,"h":85.275,"l":82.76,"n":5402,"o":83.97,"t":"2024-11-25T05:00:00Z","v":193524,"vw":83.450875},{"c":82.7,"h":84.02,"l":82.0701,"n":5537,"o":82.49,"t":"2024-11-26T05:00:00Z","v":215192,"vw":82.846857},{"c":80.81,"h":83.96,"l":80.235,"n":5647,"o":83.21,"t":"2024-11-27T05:00:00Z","v":103515,"vw":81.070146},{"c":80.86,"h":81.69,"l":80.61,"n":2733,"o":80.87,"t":"2024-11-29T05:00:00Z","v":72842,"vw":80.941975},{"c":83.08,"h":83.32,"l":80.19,"n":6042,"o":80.37,"t":"2024-12-02T05:00:00Z","v":145321,"vw":82.409882},{"c":81.17,"h":83.435,"l":80.95,"n":5984,"o":82.58,"t":"2024-12-03T05:00:00Z","v":156918,"vw":81.510176},{"c":81.18,"h":81.75,"l":80.18,"n":7075,"o":80.87,"t":"2024-12-04T05:00:00Z","v":216344,"vw":81.103395},{"c":79.18,"h":80.94,"l":79.15,"n":5491,"o":80.87,"t":"2024-12-05T05:00:00Z","v":120947,"vw":79.796627},{"c":81.24,"h":81.63,"l":78.68,"n":4452,"o":80.37,"t":"2024-12-06T05:00:00Z","v":128986,"vw":80.886504},{"c":79.64,"h":82,"l":79.49,"n":5450,"o":81.37,"t":"2024-12-09T05:00:00Z","v":138905,"vw":80.077742},{"c":79.1,"h":80.16,"l":78.12,"n":4989,"o":79.56,"t":"2024-12-10T05:00:00Z","v":124363,"vw":79.292766},{"c":80.16,"h":81.05,"l":78.72,"n":6318,"o":79.75,"t":"2024-12-11T05:00:00Z","v":289872,"vw":80.07815},{"c":78.4,"h":80.34,"l":77.8,"n":7030,"o":79.86,"t":"2024-12-12T05:00:00Z","v":182433,"vw":78.413837},{"c":77.14,"h":79.12,"l":76.79,"n":5103,"o":78.74,"t":"2024-12-13T05:00:00Z","v":242407,"vw":77.478168},{"c":78.06,"h":79.46,"l":76.12,"n":6879,"o":76.99,"t":"2024-12-16T05:00:00Z","v":229251,"vw":78.421455},{"c":77.63,"h":78.4932,"l":76.77,"n":5356,"o":77.61,"t":"2024-12-17T05:00:00Z","v":225651,"vw":77.607235},{"c":74.23,"h":78.72,"l":73.67,"n":6588,"o":78.42,"t":"2024-12-18T05:00:00Z","v":232674,"vw":75.634771},{"c":73.9,"h":76.31,"l":73.82,"n":6806,"o":75.33,"t":"2024-12-19T05:00:00Z","v":245860,"vw":74.250914},{"c":74,"h":75.48,"l":72.77,"n":7783,"o":73.07,"t":"2024-12-20T05:00:00Z","v":571697,"vw":73.96916},{"c":73.7,"h":74.45,"l":72.995,"n":5719,"o":73.82,"t":"2024-12-23T05:00:00Z","v":134912,"vw":73.719901},{"c":73.87,"h":73.895,"l":73.17,"n":2762,"o":73.5,"t":"2024-12-24T05:00:00Z","v":70093,"vw":73.666518},{"c":74.18,"h":74.54,"l":73.52,"n":5543,"o":73.82,"t":"2024-12-26T05:00:00Z","v":127194,"vw":74.112219},{"c":73.5,"h":74.57,"l":72.5701,"n":5154,"o":73.45,"t":"2024-12-27T05:00:00Z","v":159307,"vw":73.415318},{"c":73.165,"h":75.485,"l":71.7601,"n":5875,"o":73.21,"t":"2024-12-30T05:00:00Z","v":205275,"vw":73.078988},{"c":73.88,"h":74.6,"l":72.55,"n":5265,"o":73.38,"t":"2024-12-31T05:00:00Z","v":330705,"vw":73.856662},{"c":74,"h":74.75,"l":73.01,"n":7893,"o":74.75,"t":"2025-01-02T05:00:00Z","v":309272,"vw":73.951379},{"c":74.4,"h":74.5,"l":73.36,"n":4586,"o":74.25,"t":"2025-01-03T05:00:00Z","v":240489,"vw":74.053076},{"c":74.45,"h":76.49,"l":74.3,"n":4835,"o":75.47,"t":"2025-01-06T05:00:00Z","v":177948,"vw":74.698046},{"c":74.43,"h":75.355,"l":73.955,"n":4338,"o":74.85,"t":"2025-01-07T05:00:00Z","v":149865,"vw":74.456023},{"c":75.94,"h":76.165,"l":73.59,"n":4047,"o":73.59,"t":"2025-01-08T05:00:00Z","v":172921,"vw":75.516003},{"c":76.34,"h":76.965,"l":74.26,"n":5443,"o":74.26,"t":"2025-01-10T05:00:00Z","v":232662,"vw":76.129605},{"c":77.34,"h":77.69,"l":75.21,"n":5145,"o":75.69,"t":"2025-01-13T05:00:00Z","v":210931,"vw":77.076145},{"c":78.17,"h":79.34,"l":77.43,"n":5037,"o":78.76,"t":"2025-01-14T05:00:00Z","v":161816,"vw":78.255078},{"c":79.44,"h":80.24,"l":78.68,"n":5573,"o":80.09,"t":"2025-01-15T05:00:00Z","v":230734,"vw":79.35908},{"c":80.13,"h":80.87,"l":79.06,"n":4397,"o":79.49,"t":"2025-01-16T05:00:00Z","v":123321,"vw":80.277156},{"c":80.06,"h":81.165,"l":79.765,"n":3612,"o":80.83,"t":"2025-01-17T05:00:00Z","v":142209,"vw":80.191446},{"c":82.23,"h":82.42,"l":80.815,"n":4873,"o":80.92,"t":"2025-01-21T05:00:00Z","v":179116,"vw":82.001178},{"c":80.5,"h":83.72,"l":80.35,"n":5800,"o":82.19,"t":"2025-01-22T05:00:00Z","v":201956,"vw":81.253675},{"c":80.68,"h":81.3,"l":79.17,"n":5156,"o":79.7,"t":"2025-01-23T05:00:00Z","v":204962,"vw":80.60042},{"c":81.32,"h":81.87,"l":79.48,"n":4645,"o":80.29,"t":"2025-01-24T05:00:00Z","v":180332,"vw":80.827982},{"c":78.91,"h":81.645,"l":78.575,"n":4353,"o":80.53,"t":"2025-01-27T05:00:00Z","v":138596,"vw":79.269672},{"c":79.06,"h":79.285,"l":78.23,"n":5651,"o":78.84,"t":"2025-01-28T05:00:00Z","v":105046,"vw":78.892023},{"c":78.69,"h":79.98,"l":78.02,"n":5242,"o":78.87,"t":"2025-01-29T05:00:00Z","v":128325,"vw":78.890488},{"c":79.1,"h":80.75,"l":78.98,"n":5624,"o":79.95,"t":"2025-01-30T05:00:00Z","v":118930,"vw":79.587119},{"c":79.9,"h":81.345,"l":79.03,"n":5318,"o":79.4,"t":"2025-01-31T05:00:00Z","v":164843,"vw":80.069364},{"c":79.45,"h":79.46,"l":76.96,"n":6930,"o":78.38,"t":"2025-02-03T05:00:00Z","v":201825,"vw":78.918556},{"c":80.21,"h":81.1932,"l":78.61,"n":5923,"o":79.02,"t":"2025-02-04T05:00:00Z","v":171860,"vw":80.357394},{"c":80.93,"h":81.97,"l":80.3,"n":8854,"o":80.4,"t":"2025-02-05T05:00:00Z","v":290940,"vw":81.141195},{"c":70.29,"h":74,"l":67.725,"n":13044,"o":71.25,"t":"2025-02-06T05:00:00Z","v":450468,"vw":70.254547},{"c":70.43,"h":71.71,"l":69.9,"n":11609,"o":70.9,"t":"2025-02-07T05:00:00Z","v":492556,"vw":70.620008},{"c":70.64,"h":71.435,"l":69.65,"n":9065,"o":71.02,"t":"2025-02-10T05:00:00Z","v":347373,"vw":70.405083},{"c":69.06,"h":72.09,"l":68.5,"n":5872,"o":70.04,"t":"2025-02-11T05:00:00Z","v":216441,"vw":69.464799},{"c":68.44,"h":68.87,"l":67.09,"n":6700,"o":68.01,"t":"2025-02-12T05:00:00Z","v":264792,"vw":68.175608},{"c":69.77,"h":69.96,"l":68.5,"n":5660,"o":68.5,"t":"2025-02-13T05:00:00Z","v":148334,"vw":69.629263},{"c":70.31,"h":70.7,"l":69.6468,"n":3793,"o":70.51,"t":"2025-02-14T05:00:00Z","v":117483,"vw":70.238547},{"c":69.73,"h":70.31,"l":68.802,"n":5709,"o":70.08,"t":"2025-02-18T05:00:00Z","v":209916,"vw":69.758922},{"c":70.05,"h":70.19,"l":68.59,"n":5178,"o":68.87,"t":"2025-02-19T05:00:00Z","v":216291,"vw":69.515727},{"c":69.06,"h":69.855,"l":68.97,"n":5732,"o":69.74,"t":"2025-02-20T05:00:00Z","v":181712,"vw":69.199805},{"c":66.5,"h":70.055,"l":66.44,"n":6312,"o":69.54,"t":"2025-02-21T05:00:00Z","v":234637,"vw":67.436741},{"c":66.89,"h":67.23,"l":65.46,"n":5875,"o":66.68,"t":"2025-02-24T05:00:00Z","v":258683,"vw":66.742601},{"c":66.69,"h":67.585,"l":65.5948,"n":6964,"o":66.92,"t":"2025-02-25T05:00:00Z","v":297742,"vw":66.660582},{"c":66.11,"h":68.71,"l":65.47,"n":8639,"o":66.97,"t":"2025-02-26T05:00:00Z","v":333042,"vw":66.382603},{"c":63.85,"h":66.44,"l":63.79,"n":7730,"o":65.73,"t":"2025-02-27T05:00:00Z","v":195260,"vw":64.912687},{"c":64.38,"h":65.7,"l":63.425,"n":7348,"o":63.73,"t":"2025-02-28T05:00:00Z","v":222899,"vw":64.18905},{"c":62.88,"h":65.36,"l":62.545,"n":9287,"o":64.48,"t":"2025-03-03T05:00:00Z","v":270806,"vw":63.437923},{"c":62.95,"h":64.16,"l":61.91,"n":7962,"o":62.23,"t":"2025-03-04T05:00:00Z","v":263201,"vw":62.786471},{"c":64.33,"h":64.605,"l":62.76,"n":6741,"o":63.05,"t":"2025-03-05T05:00:00Z","v":226661,"vw":64.029561},{"c":64.17,"h":64.44,"l":63.115,"n":5594,"o":63.73,"t":"2025-03-06T05:00:00Z","v":187728,"vw":64.006019},{"c":65.58,"h":66.06,"l":63.77,"n":6502,"o":64.17,"t":"2025-03-07T05:00:00Z","v":184647,"vw":65.417726},{"c":66.42,"h":66.64,"l":64.01,"n":7489,"o":64.91,"t":"2025-03-10T04:00:00Z","v":205468,"vw":66.091665},{"c":64.94,"h":66.525,"l":64.88,"n":8018,"o":66.42,"t":"2025-03-11T04:00:00Z","v":227356,"vw":65.568026},{"c":63.32,"h":65.97,"l":63.24,"n":6389,"o":65.24,"t":"2025-03-12T04:00:00Z","v":204155,"vw":63.973313},{"c":62.57,"h":64.685,"l":62.05,"n":6178,"o":63.64,"t":"2025-03-13T04:00:00Z","v":164028,"vw":62.869611},{"c":64.08,"h":64.79,"l":63.08,"n":7008,"o":63.08,"t":"2025-03-14T04:00:00Z","v":220498,"vw":64.014995},{"c":64.36,"h":64.64,"l":63.21,"n":7426,"o":63.86,"t":"2025-03-17T04:00:00Z","v":206328,"vw":64.217495},{"c":64,"h":65.58,"l":63.07,"n":5816,"o":64.02,"t":"2025-03-18T04:00:00Z","v":202706,"vw":63.999505},{"c":65.49,"h":66.305,"l":63.72,"n":9613,"o":63.97,"t":"2025-03-19T04:00:00Z","v":313328,"vw":65.168462},{"c":63.86,"h":65.96,"l":63.75,"n":5842,"o":64.69,"t":"2025-03-20T04:00:00Z","v":160293,"vw":64.391278},{"c":64.15,"h":64.41,"l":61.75,"n":12508,"o":63.08,"t":"2025-03-21T04:00:00Z","v":1610822,"vw":63.806083},{"c":65.96,"h":66.17,"l":64.855,"n":8303,"o":65.35,"t":"2025-03-24T04:00:00Z","v":210962,"vw":65.643812},{"c":64.32,"h":65.96,"l":64.29,"n":5858,"o":65.62,"t":"2025-03-25T04:00:00Z","v":195243,"vw":64.537958},{"c":64.74,"h":66.03,"l":63.78,"n":6455,"o":64.52,"t":"2025-03-26T04:00:00Z","v":207167,"vw":64.637124},{"c":64.25,"h":64.47,"l":62.975,"n":5528,"o":64.47,"t":"2025-03-27T04:00:00Z","v":230280,"vw":63.803839},{"c":61.93,"h":64.25,"l":61.17,"n":4787,"o":64.14,"t":"2025-03-28T04:00:00Z","v":146550,"vw":62.020944},{"c":61.03,"h":61.76,"l":60.11,"n":6041,"o":61.43,"t":"2025-03-31T04:00:00Z","v":220375,"vw":61.195758},{"c":61.3,"h":61.49,"l":60.278,"n":5455,"o":60.73,"t":"2025-04-01T04:00:00Z","v":148894,"vw":61.020967},{"c":62.09,"h":62.185,"l":60.3,"n":4965,"o":60.3,"t":"2025-04-02T04:00:00Z","v":166020,"vw":61.688406},{"c":58.41,"h":59.9,"l":56.51,"n":7980,"o":59.45,"t":"2025-04-03T04:00:00Z","v":263710,"vw":58.323655},{"c":57.14,"h":57.91,"l":55.39,"n":8049,"o":56.32,"t":"2025-04-04T04:00:00Z","v":326239,"vw":57.048709},{"c":56.42,"h":58.54,"l":53.83,"n":9611,"o":55,"t":"2025-04-07T04:00:00Z","v":353070,"vw":56.002502},{"c":54.77,"h":58.0941,"l":54.06,"n":8024,"o":57.63,"t":"2025-04-08T04:00:00Z","v":270126,"vw":55.138523},{"c":59.41,"h":59.705,"l":54.27,"n":8621,"o":54.45,"t":"2025-04-09T04:00:00Z","v":352127,"vw":58.092864},{"c":57.84,"h":58.6249,"l":56.235,"n":6689,"o":57.69,"t":"2025-04-10T04:00:00Z","v":233706,"vw":57.638471},{"c":58.23,"h":58.7,"l":56.343,"n":4139,"o":57.61,"t":"2025-04-11T04:00:00Z","v":121580,"vw":57.950937},{"c":58.2,"h":59.58,"l":57.58,"n":4984,"o":59.58,"t":"2025-04-14T04:00:00Z","v":156759,"vw":58.277006},{"c":58.52,"h":58.845,"l":57.73,"n":4398,"o":57.73,"t":"2025-04-15T04:00:00Z","v":154334,"vw":58.449988},{"c":58.22,"h":58.42,"l":57.14,"n":5683,"o":57.95,"t":"2025-04-16T04:00:00Z","v":181084,"vw":57.932238},{"c":59.08,"h":59.34,"l":58.08,"n":4103,"o":58.28,"t":"2025-04-17T04:00:00Z","v":129841,"vw":58.886418},{"c":58.58,"h":58.939,"l":57.44,"n":5768,"o":58.57,"t":"2025-04-21T04:00:00Z","v":155544,"vw":58.250162},{"c":60.1,"h":60.42,"l":58.39,"n":6328,"o":58.39,"t":"2025-04-22T04:00:00Z","v":182843,"vw":59.597666},{"c":60.9,"h":62.54,"l":60.59,"n":5566,"o":61.49,"t":"2025-04-23T04:00:00Z","v":142757,"vw":60.969709},{"c":62.55,"h":62.645,"l":60.2,"n":4080,"o":60.87,"t":"2025-04-24T04:00:00Z","v":100489,"vw":62.29747},{"c":62.88,"h":63.16,"l":61.26,"n":4367,"o":62.49,"t":"2025-04-25T04:00:00Z","v":120068,"vw":62.467435},{"c":62.47,"h":63.27,"l":61.59,"n":3565,"o":62.8,"t":"2025-04-28T04:00:00Z","v":82902,"vw":62.348076},{"c":62.88,"h":62.95,"l":62.1195,"n":4175,"o":62.28,"t":"2025-04-29T04:00:00Z","v":86274,"vw":62.736302},{"c":62.36,"h":62.78,"l":61,"n":3035,"o":62.21,"t":"2025-04-30T04:00:00Z","v":127819,"vw":62.255387},{"c":63.01,"h":63.48,"l":62.23,"n":4115,"o":62.71,"t":"2025-05-01T04:00:00Z","v":91357,"vw":62.942201},{"c":63.88,"h":64.38,"l":63.2479,"n":4176,"o":63.68,"t":"2025-05-02T04:00:00Z","v":184677,"vw":63.916529},{"c":64.1,"h":64.68,"l":63.36,"n":5292,"o":63.36,"t":"2025-05-05T04:00:00Z","v":256653,"vw":64.182686},{"c":63.1,"h":63.61,"l":62.81,"n":3638,"o":63.54,"t":"2025-05-06T04:00:00Z","v":95698,"vw":63.191244},{"c":62.89,"h":63.7,"l":62.36,"n":5257,"o":63.43,"t":"2025-05-07T04:00:00Z","v":173092,"vw":62.935452},{"c":65.46,"h":65.685,"l":63.02,"n":7641,"o":63.1,"t":"2025-05-08T04:00:00Z","v":267609,"vw":64.717799},{"c":63.85,"h":65.5,"l":63.8,"n":4543,"o":65.46,"t":"2025-05-09T04:00:00Z","v":149428,"vw":64.094972},{"c":65.72,"h":67.02,"l":65.2,"n":5205,"o":66.59,"t":"2025-05-12T04:00:00Z","v":153971,"vw":65.743327},{"c":66.9,"h":67.17,"l":66,"n":4518,"o":66,"t":"2025-05-13T04:00:00Z","v":119972,"vw":66.775204},{"c":65.29,"h":67.195,"l":65.28,"n":5364,"o":66.81,"t":"2025-05-14T04:00:00Z","v":157364,"vw":65.820581},{"c":66.12,"h":66.25,"l":65.01,"n":4879,"o":65.29,"t":"2025-05-15T04:00:00Z","v":126431,"vw":65.961805},{"c":67.14,"h":67.41,"l":65.87,"n":5026,"o":66.12,"t":"2025-05-16T04:00:00Z","v":161306,"vw":67.000887},{"c":66.1,"h":66.54,"l":65.85,"n":4435,"o":66.25,"t":"2025-05-19T04:00:00Z","v":118870,"vw":66.142251},{"c":66.495,"h":66.68,"l":65.6983,"n":3750,"o":66.06,"t":"2025-05-20T04:00:00Z","v":86473,"vw":66.308866},{"c":65.39,"h":66.36,"l":65.02,"n":4154,"o":65.76,"t":"2025-05-21T04:00:00Z","v":143447,"vw":65.479172},{"c":65.69,"h":66.07,"l":64.46,"n":6138,"o":65,"t":"2025-05-22T04:00:00Z","v":197390,"vw":65.517711},{"c":66.97,"h":71.35,"l":65.455,"n":9351,"o":65.71,"t":"2025-05-23T04:00:00Z","v":293144,"vw":67.701589},{"c":70.29,"h":70.69,"l":67.35,"n":6132,"o":67.5,"t":"2025-05-27T04:00:00Z","v":206051,"vw":69.991813},{"c":70.33,"h":70.63,"l":69.3,"n":5795,"o":70.05,"t":"2025-05-28T04:00:00Z","v":196154,"vw":70.191609},{"c":71.12,"h":71.39,"l":69.675,"n":6124,"o":70.39,"t":"2025-05-29T04:00:00Z","v":157379,"vw":70.910191},{"c":71.37,"h":71.68,"l":70.53,"n":6263,"o":70.9,"t":"2025-05-30T04:00:00Z","v":287286,"vw":71.335357},{"c":70.75,"h":71.345,"l":69.49,"n":7524,"o":70.97,"t":"2025-06-02T04:00:00Z","v":228398,"vw":70.439592},{"c":72.2,"h":72.36,"l":70.8,"n":7643,"o":70.8,"t":"2025-06-03T04:00:00Z","v":182881,"vw":72.060302},{"c":70.84,"h":72.75,"l":70.82,"n":4320,"o":72.15,"t":"2025-06-04T04:00:00Z","v":124674,"vw":71.236368},{"c":70.945,"h":71.36,"l":70.47,"n":4643,"o":70.82,"t":"2025-06-05T04:00:00Z","v":128679,"vw":70.892506},{"c":71.11,"h":72.2,"l":70.72,"n":4555,"o":72.2,"t":"2025-06-06T04:00:00Z","v":125905,"vw":71.199227},{"c":72.16,"h":72.72,"l":71.55,"n":4343,"o":71.71,"t":"2025-06-09T04:00:00Z","v":115575,"vw":72.115072},{"c":72.8,"h":73.09,"l":72.2501,"n":4155,"o":72.53,"t":"2025-06-10T04:00:00Z","v":114734,"vw":72.721358},{"c":71.67,"h":73.355,"l":71.52,"n":4859,"o":72.86,"t":"2025-06-11T04:00:00Z","v":153659,"vw":72.099774},{"c":70.83,"h":71.66,"l":70.4475,"n":4466,"o":71.07,"t":"2025-06-12T04:00:00Z","v":118737,"vw":70.841037},{"c":68.94,"h":70.855,"l":68.62,"n":5330,"o":69.81,"t":"2025-06-13T04:00:00Z","v":152602,"vw":69.173706},{"c":69.37,"h":70.2099,"l":68.7016,"n":4486,"o":69.37,"t":"2025-06-16T04:00:00Z","v":117343,"vw":69.315472},{"c":70.42,"h":70.62,"l":68,"n":4369,"o":68.86,"t":"2025-06-17T04:00:00Z","v":143594,"vw":70.268254},{"c":71.25,"h":71.4,"l":70.17,"n":4431,"o":70.18,"t":"2025-06-18T04:00:00Z","v":161738,"vw":71.044003},{"c":71.79,"h":72.05,"l":70.84,"n":7055,"o":71.92,"t":"2025-06-20T04:00:00Z","v":497593,"vw":71.587192},{"c":73.71,"h":73.78,"l":71.19,"n":5236,"o":71.63,"t":"2025-06-23T04:00:00Z","v":141582,"vw":73.132566},{"c":74.09,"h":74.62,"l":72.89,"n":6542,"o":74.26,"t":"2025-06-24T04:00:00Z","v":260851,"vw":74.106764},{"c":73.1,"h":74.44,"l":72.21,"n":5731,"o":74.44,"t":"2025-06-25T04:00:00Z","v":224684,"vw":73.171106},{"c":73.18,"h":73.85,"l":72.12,"n":5205,"o":73.04,"t":"2025-06-26T04:00:00Z","v":191966,"vw":73.09877},{"c":73.21,"h":74.24,"l":72.64,"n":7298,"o":73.44,"t":"2025-06-27T04:00:00Z","v":745175,"vw":73.301946},{"c":72.1,"h":73.575,"l":71.2,"n":4992,"o":73.3,"t":"2025-06-30T04:00:00Z","v":193285,"vw":72.314361},{"c":71.45,"h":75.8,"l":71.19,"n":10104,"o":72.75,"t":"2025-07-01T04:00:00Z","v":568458,"vw":72.809815},{"c":71.75,"h":72.48,"l":70.16,"n":7250,"o":71.35,"t":"2025-07-02T04:00:00Z","v":226826,"vw":71.808963},{"c":72.46,"h":72.775,"l":71.73,"n":3599,"o":71.86,"t":"2025-07-03T04:00:00Z","v":149227,"vw":72.322298},{"c":70.53,"h":73,"l":70.33,"n":5276,"o":72,"t":"2025-07-07T04:00:00Z","v":198407,"vw":71.246908},{"c":70.37,"h":71.1,"l":69.86,"n":5006,"o":70.53,"t":"2025-07-08T04:00:00Z","v":179249,"vw":70.45794},{"c":71.58,"h":71.62,"l":70.1,"n":3939,"o":70.82,"t":"2025-07-09T04:00:00Z","v":146874,"vw":71.213545},{"c":71.22,"h":72.37,"l":71.02,"n":3999,"o":71.7,"t":"2025-07-10T04:00:00Z","v":111399,"vw":71.48448},{"c":70.27,"h":71.3,"l":69.56,"n":4381,"o":70.97,"t":"2025-07-11T04:00:00Z","v":131534,"vw":70.418231},{"c":69.93,"h":70.64,"l":69.25,"n":3383,"o":70.04,"t":"2025-07-14T04:00:00Z","v":137582,"vw":69.985103},{"c":68.34,"h":70.8907,"l":68.27,"n":4419,"o":70.36,"t":"2025-07-15T04:00:00Z","v":117092,"vw":68.699053},{"c":69.32,"h":69.78,"l":67.98,"n":4215,"o":68.67,"t":"2025-07-16T04:00:00Z","v":175179,"vw":69.232611},{"c":69.27,"h":70.265,"l":68.28,"n":3985,"o":69.39,"t":"2025-07-17T04:00:00Z","v":149938,"vw":69.378455},{"c":68.43,"h":69.9,"l":67.985,"n":3390,"o":69.9,"t":"2025-07-18T04:00:00Z","v":132103,"vw":68.495812},{"c":66.77,"h":69.03,"l":66.645,"n":4063,"o":68.6,"t":"2025-07-21T04:00:00Z","v":129661,"vw":67.035215},{"c":66.35,"h":67.595,"l":66.245,"n":4861,"o":66.76,"t":"2025-07-22T04:00:00Z","v":140692,"vw":66.563913},{"c":67.18,"h":67.33,"l":66.61,"n":5157,"o":66.61,"t":"2025-07-23T04:00:00Z","v":139460,"vw":67.063129},{"c":66.405,"h":67.65,"l":66.15,"n":5006,"o":66.78,"t":"2025-07-24T04:00:00Z","v":140884,"vw":66.732599},{"c":67.12,"h":67.35,"l":66.19,"n":3578,"o":66.75,"t":"2025-07-25T04:00:00Z","v":84884,"vw":67.016666},{"c":67.83,"h":67.945,"l":66.235,"n":4070,"o":67.12,"t":"2025-07-28T04:00:00Z","v":138920,"vw":67.446186},{"c":68.59,"h":69.7,"l":67.71,"n":4004,"o":68.44,"t":"2025-07-29T04:00:00Z","v":133354,"vw":68.437832},{"c":67.12,"h":68.8,"l":66.69,"n":5352,"o":68.51,"t":"2025-07-30T04:00:00Z","v":142005,"vw":67.527144},{"c":64.78,"h":66.78,"l":63.825,"n":5540,"o":66.45,"t":"2025-07-31T04:00:00Z","v":185099,"vw":64.741762},{"c":62.28,"h":63.88,"l":62.2,"n":5607,"o":63.06,"t":"2025-08-01T04:00:00Z","v":146888,"vw":62.749415},{"c":64.305,"h":64.47,"l":62.11,"n":5115,"o":62.43,"t":"2025-08-04T04:00:00Z","v":160091,"vw":63.69149},{"c":63.81,"h":65.39,"l":63.31,"n":5199,"o":64.67,"t":"2025-08-05T04:00:00Z","v":189028,"vw":64.062809},{"c":63.6,"h":64.18,"l":62.515,"n":4305,"o":63.55,"t":"2025-08-06T04:00:00Z","v":148696,"vw":63.514984},{"c":63.3,"h":64.67,"l":62.42,"n":6302,"o":64.35,"t":"2025-08-07T04:00:00Z","v":144946,"vw":63.136568},{"c":69.26,"h":72.19,"l":67,"n":12359,"o":68.445,"t":"2025-08-08T04:00:00Z","v":599372,"vw":69.875823},{"c":69.65,"h":71.335,"l":68.85,"n":8851,"o":69.16,"t":"2025-08-11T04:00:00Z","v":381228,"vw":70.100847},{"c":72.11,"h":72.475,"l":68.065,"n":7593,"o":70.57,"t":"2025-08-12T04:00:00Z","v":271156,"vw":71.743982},{"c":74.03,"h":75.41,"l":72.56,"n":6378,"o":72.58,"t":"2025-08-13T04:00:00Z","v":234414,"vw":74.187786},{"c":73.68,"h":74.58,"l":73.11,"n":5623,"o":73.72,"t":"2025-08-14T04:00:00Z","v":193244,"vw":73.739912},{"c":73.11,"h":73.97,"l":72.66,"n":5340,"o":73.97,"t":"2025-08-15T04:00:00Z","v":159578,"vw":73.281537},{"c":72.05,"h":74.3,"l":71.68,"n":5098,"o":73.45,"t":"2025-08-18T04:00:00Z","v":134196,"vw":72.359165},{"c":72.23,"h":73.17,"l":70.02,"n":3708,"o":72.04,"t":"2025-08-19T04:00:00Z","v":102896,"vw":72.318865},{"c":71.2,"h":71.86,"l":70.515,"n":4111,"o":71.86,"t":"2025-08-20T04:00:00Z","v":129358,"vw":71.181436},{"c":70.71,"h":71.325,"l":70.14,"n":4809,"o":71.06,"t":"2025-08-21T04:00:00Z","v":145584,"vw":70.690979},{"c":73.66,"h":74.1,"l":70.955,"n":5744,"o":71.29,"t":"2025-08-22T04:00:00Z","v":170850,"vw":73.60939},{"c":72.35,"h":73.38,"l":72.0385,"n":4620,"o":73.38,"t":"2025-08-25T04:00:00Z","v":156455,"vw":72.479514},{"c":71.52,"h":73.105,"l":71.52,"n":4372,"o":72.32,"t":"2025-08-26T04:00:00Z","v":140087,"vw":71.696699},{"c":72.56,"h":72.73,"l":71.02,"n":4158,"o":71.04,"t":"2025-08-27T04:00:00Z","v":103713,"vw":72.377221},{"c":72.96,"h":73.16,"l":71.6,"n":4374,"o":72.99,"t":"2025-08-28T04:00:00Z","v":128884,"vw":72.615439},{"c":72.37,"h":73.77,"l":71.9301,"n":4645,"o":73.04,"t":"2025-08-29T04:00:00Z","v":123779,"vw":72.408769},{"c":71.04,"h":71.8985,"l":70.3,"n":4830,"o":71.22,"t":"2025-09-02T04:00:00Z","v":114589,"vw":70.967967},{"c":69.57,"h":71.715,"l":69.27,"n":5829,"o":70.83,"t":"2025-09-03T04:00:00Z","v":202767,"vw":69.674959},{"c":71.73,"h":71.75,"l":69.07,"n":6456,"o":69.7,"t":"2025-09-04T04:00:00Z","v":258757,"vw":71.083569},{"c":70.77,"h":73.01,"l":70.27,"n":4736,"o":71.86,"t":"2025-09-05T04:00:00Z","v":118741,"vw":71.089669},{"c":71.38,"h":71.64,"l":70.02,"n":4940,"o":70.77,"t":"2025-09-08T04:00:00Z","v":129791,"vw":71.069232},{"c":71.2,"h":71.81,"l":70.67,"n":4325,"o":70.99,"t":"2025-09-09T04:00:00Z","v":125882,"vw":71.054466},{"c":72.35,"h":72.399,"l":71.2,"n":5819,"o":71.2,"t":"2025-09-10T04:00:00Z","v":153374,"vw":72.014289},{"c":74.88,"h":74.88,"l":71.85,"n":5447,"o":71.85,"t":"2025-09-11T04:00:00Z","v":141289,"vw":74.245127},{"c":73.84,"h":74.78,"l":73.295,"n":5309,"o":74.34,"t":"2025-09-12T04:00:00Z","v":187380,"vw":73.908897},{"c":74.63,"h":74.82,"l":73.11,"n":3852,"o":74.03,"t":"2025-09-15T04:00:00Z","v":130642,"vw":74.491722},{"c":76.08,"h":76.21,"l":73.3,"n":6394,"o":74.26,"t":"2025-09-16T04:00:00Z","v":239123,"vw":75.528951},{"c":74.77,"h":77.495,"l":74.645,"n":6970,"o":75.97,"t":"2025-09-17T04:00:00Z","v":278198,"vw":75.481616},{"c":74.47,"h":76.47,"l":74.19,"n":6675,"o":75.63,"t":"2025-09-18T04:00:00Z","v":266989,"vw":75.135426},{"c":74.08,"h":74.99,"l":73.07,"n":5051,"o":74.49,"t":"2025-09-19T04:00:00Z","v":716306,"vw":74.06832},{"c":74.9,"h":75.05,"l":73.13,"n":4648,"o":74,"t":"2025-09-22T04:00:00Z","v":176308,"vw":74.495892},{"c":73.01,"h":75.2,"l":72.41,"n":3991,"o":74.89,"t":"2025-09-23T04:00:00Z","v":123241,"vw":73.220485},{"c":71.69,"h":73.83,"l":71.55,"n":4843,"o":73.01,"t":"2025-09-24T04:00:00Z","v":118101,"vw":72.583226},{"c":70.83,"h":71.3,"l":70,"n":4394,"o":71.22,"t":"2025-09-25T04:00:00Z","v":125120,"vw":70.660459},{"c":71.63,"h":72,"l":70.78,"n":3821,"o":70.78,"t":"2025-09-26T04:00:00Z","v":130381,"vw":71.44755},{"c":71.08,"h":72.09,"l":70.46,"n":5655,"o":72.07,"t":"2025-09-29T04:00:00Z","v":166635,"vw":71.214362},{"c":71.01,"h":71.66,"l":70.13,"n":5455,"o":71.08,"t":"2025-09-30T04:00:00Z","v":190360,"vw":70.79293},{"c":71.85,"h":72.229,"l":70.43,"n":4559,"o":70.43,"t":"2025-10-01T04:00:00Z","v":180243,"vw":71.541909},{"c":72.89,"h":72.97,"l":71.105,"n":4515,"o":72,"t":"2025-10-02T04:00:00Z","v":154277,"vw":72.477072},{"c":73.1,"h":73.86,"l":72.915,"n":4119,"o":73.25,"t":"2025-10-03T04:00:00Z","v":162103,"vw":73.236297},{"c":73.37,"h":73.88,"l":72.8372,"n":4407,"o":73.42,"t":"2025-10-06T04:00:00Z","v":157332,"vw":73.389676},{"c":72.44,"h":73.5,"l":71.9375,"n":4201,"o":73.47,"t":"2025-10-07T04:00:00Z","v":129485,"vw":72.406683},{"c":73.94,"h":74.12,"l":72.31,"n":4738,"o":72.55,"t":"2025-10-08T04:00:00Z","v":157645,"vw":73.656876},{"c":72.27,"h":73.78,"l":71.77,"n":4882,"o":73.78,"t":"2025-10-09T04:00:00Z","v":123495,"vw":72.226448},{"c":69.62,"h":72.48,"l":69.245,"n":5337,"o":72.3,"t":"2025-10-10T04:00:00Z","v":147332,"vw":69.91645},{"c":70.36,"h":71.29,"l":70.05,"n":4981,"o":70.07,"t":"2025-10-13T04:00:00Z","v":188695,"vw":70.474555},{"c":72.7,"h":73.4,"l":69.35,"n":4841,"o":69.35,"t":"2025-10-14T04:00:00Z","v":175675,"vw":72.341473},{"c":73.33,"h":74.4,"l":72.715,"n":3680,"o":73.25,"t":"2025-10-15T04:00:00Z","v":119055,"vw":73.375023},{"c":71.39,"h":73.75,"l":71.33,"n":3935,"o":73.28,"t":"2025-10-16T04:00:00Z","v":211567,"vw":71.920383},{"c":71.38,"h":72.25,"l":70.75,"n":3970,"o":71.42,"t":"2025-10-17T04:00:00Z","v":116094,"vw":71.532643},{"c":72.95,"h":73.24,"l":71.84,"n":3376,"o":71.84,"t":"2025-10-20T04:00:00Z","v":117605,"vw":72.802815},{"c":74.35,"h":74.895,"l":72.6,"n":3875,"o":72.6,"t":"2025-10-21T04:00:00Z","v":137521,"vw":74.369203},{"c":73.7,"h":74.74,"l":73.03,"n":4187,"o":74.02,"t":"2025-10-22T04:00:00Z","v":107144,"vw":73.594259},{"c":73.59,"h":74.49,"l":73.57,"n":3424,"o":73.6,"t":"2025-10-23T04:00:00Z","v":88803,"vw":73.86367},{"c":74.39,"h":74.73,"l":73.975,"n":3325,"o":74.24,"t":"2025-10-24T04:00:00Z","v":99889,"vw":74.396233},{"c":74.06,"h":75.355,"l":73.37,"n":4002,"o":74.72,"t":"2025-10-27T04:00:00Z","v":106185,"vw":74.103632},{"c":74.02,"h":74.66,"l":72.41,"n":3200,"o":73.96,"t":"2025-10-28T04:00:00Z","v":94637,"vw":74.021207},{"c":72.42,"h":74.405,"l":71.535,"n":5445,"o":73.91,"t":"2025-10-29T04:00:00Z","v":138530,"vw":73.018793},{"c":71.54,"h":73.749,"l":71.2,"n":3876,"o":72.23,"t":"2025-10-30T04:00:00Z","v":114752,"vw":71.820995},{"c":73.16,"h":73.53,"l":70.96,"n":5479,"o":71.49,"t":"2025-10-31T04:00:00Z","v":213175,"vw":72.955791},{"c":72.86,"h":73.72,"l":71.24,"n":5011,"o":72.77,"t":"2025-11-03T05:00:00Z","v":221535,"vw":72.630496},{"c":73.305,"h":73.63,"l":71.75,"n":4537,"o":72.11,"t":"2025-11-04T05:00:00Z","v":165041,"vw":72.938764},{"c":74.07,"h":74.63,"l":72.95,"n":5215,"o":72.95,"t":"2025-11-05T05:00:00Z","v":158620,"vw":74.101808},{"c":73.37,"h":74.1599,"l":72.93,"n":5737,"o":73.67,"t":"2025-11-06T05:00:00Z","v":182504,"vw":73.497644},{"c":84.88,"h":85.15,"l":74.62,"n":9843,"o":74.62,"t":"2025-11-07T05:00:00Z","v":392708,"vw":82.458482},{"c":88.25,"h":90.01,"l":85.54,"n":9538,"o":86.09,"t":"2025-11-10T05:00:00Z","v":320854,"vw":88.387063},{"c":89.78,"h":90.33,"l":87.66,"n":6168,"o":88.19,"t":"2025-11-11T05:00:00Z","v":189909,"vw":89.448255},{"c":91.55,"h":92.6599,"l":88.54,"n":5494,"o":89.72,"t":"2025-11-12T05:00:00Z","v":173939,"vw":91.437948},{"c":90.53,"h":91.13,"l":89.855,"n":5142,"o":91.07,"t":"2025-11-13T05:00:00Z","v":164195,"vw":90.436753},{"c":90.22,"h":90.895,"l":87.5618,"n":5126,"o":87.84,"t":"2025-11-14T05:00:00Z","v":198442,"vw":89.688146},{"c":87.5,"h":91.37,"l":87.245,"n":6146,"o":90.41,"t":"2025-11-17T05:00:00Z","v":265199,"vw":88.72968},{"c":88.25,"h":89.03,"l":86.81,"n":4743,"o":87.17,"t":"2025-11-18T05:00:00Z","v":152630,"vw":88.207837},{"c":89.31,"h":89.98,"l":88.01,"n":3894,"o":88.01,"t":"2025-11-19T05:00:00Z","v":124289,"vw":89.040882},{"c":87.66,"h":91.91,"l":87.1952,"n":5545,"o":90.93,"t":"2025-11-20T05:00:00Z","v":193834,"vw":88.30076},{"c":91.51,"h":91.51,"l":87.705,"n":6191,"o":87.85,"t":"2025-11-21T05:00:00Z","v":176720,"vw":90.567578},{"c":90.9,"h":93.3699,"l":90.01,"n":5446,"o":91.54,"t":"2025-11-24T05:00:00Z","v":176233,"vw":91.350418},{"c":90.67,"h":92.56,"l":89.42,"n":9015,"o":91.44,"t":"2025-11-25T05:00:00Z","v":400307,"vw":90.406404},{"c":89.99,"h":92.05,"l":89.3,"n":9262,"o":90.61,"t":"2025-11-26T05:00:00Z","v":588766,"vw":90.395226},{"c":89.6,"h":90.48,"l":88.571,"n":3273,"o":90.48,"t":"2025-11-28T05:00:00Z","v":84354,"vw":89.771008},{"c":87.67,"h":90.3434,"l":86.755,"n":6058,"o":89.24,"t":"2025-12-01T05:00:00Z","v":200389,"vw":88.07066},{"c":86.585,"h":88.54,"l":86.0301,"n":4553,"o":87.88,"t":"2025-12-02T05:00:00Z","v":176823,"vw":86.850589},{"c":87.73,"h":87.875,"l":86.02,"n":4434,"o":86.72,"t":"2025-12-03T05:00:00Z","v":212340,"vw":87.39224},{"c":90.2,"h":90.395,"l":86.85,"n":4881,"o":87.75,"t":"2025-12-04T05:00:00Z","v":163145,"vw":89.513158},{"c":89.79,"h":90.75,"l":88.52,"n":4128,"o":90.06,"t":"2025-12-05T05:00:00Z","v":144073,"vw":89.871908},{"c":89.28,"h":90.6799,"l":88.76,"n":6077,"o":90.65,"t":"2025-12-08T05:00:00Z","v":196689,"vw":89.471886},{"c":89.62,"h":91.4,"l":88.49,"n":5940,"o":89.39,"t":"2025-12-09T05:00:00Z","v":252471,"vw":89.868045},{"c":92.02,"h":92.58,"l":88.74,"n":5688,"o":89.56,"t":"2025-12-10T05:00:00Z","v":357324,"vw":91.1132},{"c":93.08,"h":93.98,"l":91.4025,"n":5323,"o":92.02,"t":"2025-12-11T05:00:00Z","v":171641,"vw":92.967927},{"c":91.75,"h":93.51,"l":91.495,"n":3947,"o":93,"t":"2025-12-12T05:00:00Z","v":114971,"vw":92.0505},{"c":92.06,"h":92.9,"l":91.2448,"n":6946,"o":92.11,"t":"2025-12-15T05:00:00Z","v":257011,"vw":92.152884},{"c":92.51,"h":93.02,"l":90.785,"n":7164,"o":92.35,"t":"2025-12-16T05:00:00Z","v":257030,"vw":92.231935},{"c":89.13,"h":92.75,"l":88.225,"n":6483,"o":92.43,"t":"2025-12-17T05:00:00Z","v":228011,"vw":89.994816},{"c":89.03,"h":90.21,"l":87.925,"n":6208,"o":90.07,"t":"2025-12-18T05:00:00Z","v":177526,"vw":89.067262},{"c":89.53,"h":89.705,"l":88.53,"n":5090,"o":88.56,"t":"2025-12-19T05:00:00Z","v":571329,"vw":89.4766},{"c":88.52,"h":91.41,"l":88.25,"n":4897,"o":89.97,"t":"2025-12-22T05:00:00Z","v":171989,"vw":89.063777},{"c":89.21,"h":89.81,"l":87.62,"n":4104,"o":88.26,"t":"2025-12-23T05:00:00Z","v":125139,"vw":88.915022},{"c":89.61,"h":90,"l":88.41,"n":2533,"o":89.51,"t":"2025-12-24T05:00:00Z","v":75695,"vw":89.548134},{"c":90.03,"h":90.095,"l":88.83,"n":3349,"o":89.84,"t":"2025-12-26T05:00:00Z","v":77561,"vw":89.678546},{"c":89.55,"h":90,"l":89,"n":3674,"o":90,"t":"2025-12-29T05:00:00Z","v":87076,"vw":89.53276},{"c":88.6,"h":89.27,"l":88.19,"n":3522,"o":89.26,"t":"2025-12-30T05:00:00Z","v":84651,"vw":88.661754},{"c":87.7,"h":89.035,"l":87.16,"n":2926,"o":88.75,"t":"2025-12-31T05:00:00Z","v":81636,"vw":87.733445},{"c":86.64,"h":88.905,"l":86.02,"n":3847,"o":87.75,"t":"2026-01-02T05:00:00Z","v":83740,"vw":86.862033},{"c":86.5,"h":87.575,"l":85.47,"n":5082,"o":86.41,"t":"2026-01-05T05:00:00Z","v":129009,"vw":86.522642},{"c":87.63,"h":87.86,"l":84.91,"n":4061,"o":85.8,"t":"2026-01-06T05:00:00Z","v":110054,"vw":87.162726},{"c":86.31,"h":88.6,"l":84.82,"n":4872,"o":87.89,"t":"2026-01-07T05:00:00Z","v":125434,"vw":85.984251},{"c":85.89,"h":87.5,"l":85.47,"n":4086,"o":85.96,"t":"2026-01-08T05:00:00Z","v":144483,"vw":86.239885},{"c":85.39,"h":87.49,"l":84.05,"n":5571,"o":85.84,"t":"2026-01-09T05:00:00Z","v":192761,"vw":85.28777},{"c":88.56,"h":88.67,"l":84.37,"n":4150,"o":84.88,"t":"2026-01-12T05:00:00Z","v":136409,"vw":87.493313},{"c":88.83,"h":90.36,"l":87.635,"n":3593,"o":88.48,"t":"2026-01-13T05:00:00Z","v":94147,"vw":88.952133},{"c":86.75,"h":89.175,"l":86.59,"n":4062,"o":88.44,"t":"2026-01-14T05:00:00Z","v":106000,"vw":87.126385},{"c":88.75,"h":89.25,"l":87.18,"n":4650,"o":87.18,"t":"2026-01-15T05:00:00Z","v":126006,"vw":88.64999},{"c":87.62,"h":88.8,"l":86.91,"n":3059,"o":88.32,"t":"2026-01-16T05:00:00Z","v":105138,"vw":87.7266},{"c":85.86,"h":86.95,"l":85.365,"n":4184,"o":86.75,"t":"2026-01-20T05:00:00Z","v":118947,"vw":85.895027},{"c":88.9,"h":89.01,"l":85.4201,"n":5055,"o":86.72,"t":"2026-01-21T05:00:00Z","v":150470,"vw":88.413334},{"c":89.1,"h":90,"l":88.13,"n":3994,"o":89.39,"t":"2026-01-22T05:00:00Z","v":137426,"vw":89.268347},{"c":87.21,"h":88.82,"l":86.79,"n":3503,"o":88.6,"t":"2026-01-23T05:00:00Z","v":90607,"vw":87.712516},{"c":87.35,"h":87.87,"l":85.21,"n":5565,"o":86.85,"t":"2026-01-26T05:00:00Z","v":176273,"vw":87.183361},{"c":85.03,"h":88.48,"l":84.69,"n":4991,"o":87.24,"t":"2026-01-27T05:00:00Z","v":109267,"vw":85.618311},{"c":84.15,"h":86.755,"l":84.05,"n":5433,"o":85.49,"t":"2026-01-28T05:00:00Z","v":153170,"vw":84.579401},{"c":84.81,"h":86.04,"l":83.13,"n":6145,"o":84.53,"t":"2026-01-29T05:00:00Z","v":219796,"vw":84.596003},{"c":85.81,"h":86.28,"l":83.51,"n":6459,"o":84.12,"t":"2026-01-30T05:00:00Z","v":197809,"vw":85.337383},{"c":87.05,"h":89.14,"l":85.1,"n":6899,"o":85.46,"t":"2026-02-02T05:00:00Z","v":181388,"vw":87.402552},{"c":85.01,"h":87.66,"l":84.2,"n":5244,"o":86.86,"t":"2026-02-03T05:00:00Z","v":126904,"vw":85.40342},{"c":86.09,"h":87.57,"l":84.75,"n":8304,"o":85.54,"t":"2026-02-04T05:00:00Z","v":194645,"vw":86.345776},{"c":84.66,"h":90.78,"l":82.9,"n":11424,"o":85.3,"t":"2026-02-05T05:00:00Z","v":327329,"vw":85.394594},{"c":86.82,"h":90.385,"l":85.61,"n":9314,"o":85.61,"t":"2026-02-06T05:00:00Z","v":293525,"vw":87.66412},{"c":87.36,"h":90.09,"l":85.611,"n":7391,"o":87.56,"t":"2026-02-09T05:00:00Z","v":226174,"vw":87.545342},{"c":86.35,"h":90,"l":86.095,"n":5820,"o":87.8,"t":"2026-02-10T05:00:00Z","v":192069,"vw":87.312371},{"c":83.91,"h":87.93,"l":82.844,"n":5936,"o":86.93,"t":"2026-02-11T05:00:00Z","v":156154,"vw":84.02314},{"c":82.09,"h":84.45,"l":80.81,"n":6412,"o":84.4,"t":"2026-02-12T05:00:00Z","v":233158,"vw":82.028277},{"c":83.88,"h":84.96,"l":80.69,"n":7452,"o":82.34,"t":"2026-02-13T05:00:00Z","v":188238,"vw":84.014787},{"c":82.41,"h":84.065,"l":82.24,"n":4276,"o":83.9,"t":"2026-02-17T05:00:00Z","v":101946,"vw":82.695668},{"c":83.71,"h":84.26,"l":81.79,"n":5331,"o":82.3,"t":"2026-02-18T05:00:00Z","v":198156,"vw":83.520673},{"c":82.76,"h":83.81,"l":81.66,"n":6180,"o":83.14,"t":"2026-02-19T05:00:00Z","v":168289,"vw":82.720987},{"c":81.95,"h":83.475,"l":80.7688,"n":5876,"o":82.05,"t":"2026-02-20T05:00:00Z","v":176792,"vw":82.073308},{"c":78.78,"h":82.01,"l":78.43,"n":5677,"o":82.01,"t":"2026-02-23T05:00:00Z","v":151376,"vw":79.022045},{"c":77.74,"h":80.56,"l":77.26,"n":5814,"o":79.07,"t":"2026-02-24T05:00:00Z","v":220875,"vw":78.237301},{"c":77.87,"h":78.3,"l":76.56,"n":3978,"o":78.08,"t":"2026-02-25T05:00:00Z","v":142394,"vw":77.683066},{"c":79.55,"h":79.99,"l":78.42,"n":3988,"o":78.47,"t":"2026-02-26T05:00:00Z","v":140656,"vw":79.256321},{"c":80.66,"h":80.76,"l":76.8801,"n":5022,"o":77.73,"t":"2026-02-27T05:00:00Z","v":212633,"vw":80.07838},{"c":79.45,"h":80.63,"l":78.98,"n":6542,"o":80.06,"t":"2026-03-02T05:00:00Z","v":166475,"vw":79.490861},{"c":79.83,"h":80.13,"l":76.585,"n":4090,"o":77.79,"t":"2026-03-03T05:00:00Z","v":126136,"vw":79.36776},{"c":80.57,"h":81.715,"l":79.165,"n":4799,"o":79.9,"t":"2026-03-04T05:00:00Z","v":95275,"vw":80.527837},{"c":80.43,"h":81.7,"l":79.41,"n":4362,"o":79.68,"t":"2026-03-05T05:00:00Z","v":105959,"vw":80.315053},{"c":78,"h":79.005,"l":77.24,"n":5497,"o":78.27,"t":"2026-03-06T05:00:00Z","v":100687,"vw":77.927561},{"c":77.77,"h":78.045,"l":74.55,"n":4874,"o":76.58,"t":"2026-03-09T04:00:00Z","v":138252,"vw":76.918268},{"c":77.12,"h":78.845,"l":76.36,"n":4913,"o":77.01,"t":"2026-03-10T04:00:00Z","v":144972,"vw":77.425828},{"c":76.23,"h":77.465,"l":74.9046,"n":5786,"o":76.56,"t":"2026-03-11T04:00:00Z","v":154260,"vw":76.391479},{"c":76.19,"h":76.385,"l":74.04,"n":5306,"o":74.85,"t":"2026-03-12T04:00:00Z","v":165102,"vw":75.948016},{"c":75.68,"h":77.67,"l":74.685,"n":5930,"o":76.78,"t":"2026-03-13T04:00:00Z","v":170169,"vw":75.679481},{"c":76.61,"h":78.19,"l":76.44,"n":5196,"o":76.94,"t":"2026-03-16T04:00:00Z","v":152379,"vw":77.03273},{"c":75.56,"h":77.525,"l":75.01,"n":5018,"o":76.52,"t":"2026-03-17T04:00:00Z","v":223030,"vw":76.12325},{"c":74.69,"h":76.14,"l":74.1,"n":6421,"o":75.37,"t":"2026-03-18T04:00:00Z","v":255592,"vw":74.871538},{"c":75.19,"h":76.16,"l":73.61,"n":6416,"o":74.3,"t":"2026-03-19T04:00:00Z","v":207250,"vw":75.089372},{"c":74.45,"h":76.42,"l":73.085,"n":5490,"o":75.19,"t":"2026-03-20T04:00:00Z","v":853098,"vw":74.450921},{"c":76.02,"h":78.12,"l":75.77,"n":5392,"o":75.83,"t":"2026-03-23T04:00:00Z","v":195145,"vw":76.415041},{"c":76.78,"h":77.675,"l":75.06,"n":4791,"o":75.16,"t":"2026-03-24T04:00:00Z","v":190870,"vw":76.630136},{"c":76.19,"h":78.15,"l":76.04,"n":5003,"o":77.23,"t":"2026-03-25T04:00:00Z","v":155254,"vw":76.900312},{"c":76.94,"h":77.76,"l":75.39,"n":4959,"o":75.39,"t":"2026-03-26T04:00:00Z","v":140368,"vw":76.961706},{"c":74.86,"h":77.79,"l":74.79,"n":5821,"o":76.29,"t":"2026-03-27T04:00:00Z","v":184950,"vw":75.777761},{"c":73.62,"h":76.405,"l":73.325,"n":6614,"o":75.32,"t":"2026-03-30T04:00:00Z","v":222965,"vw":74.150176},{"c":75.25,"h":77.01,"l":73.37,"n":5756,"o":74.84,"t":"2026-03-31T04:00:00Z","v":256308,"vw":75.006399},{"c":76.14,"h":77.39,"l":75.48,"n":5526,"o":75.48,"t":"2026-04-01T04:00:00Z","v":185725,"vw":76.373041},{"c":77.21,"h":77.33,"l":74.79,"n":4080,"o":75.14,"t":"2026-04-02T04:00:00Z","v":116250,"vw":76.523988},{"c":77.53,"h":77.9199,"l":76.12,"n":4892,"o":77.02,"t":"2026-04-06T04:00:00Z","v":118080,"vw":77.339393},{"c":79.47,"h":79.99,"l":77.125,"n":5055,"o":77.53,"t":"2026-04-07T04:00:00Z","v":162794,"vw":78.767119},{"c":81.27,"h":83.78,"l":81,"n":4749,"o":81.97,"t":"2026-04-08T04:00:00Z","v":156870,"vw":81.564724},{"c":81.85,"h":82.12,"l":78.75,"n":6581,"o":80.59,"t":"2026-04-09T04:00:00Z","v":227042,"vw":81.509071},{"c":81.39,"h":82.625,"l":80.57,"n":4155,"o":81.85,"t":"2026-04-10T04:00:00Z","v":119349,"vw":81.355422},{"c":84.27,"h":84.53,"l":81.24,"n":5179,"o":81.33,"t":"2026-04-13T04:00:00Z","v":155925,"vw":83.448045},{"c":83.01,"h":84.695,"l":82.45,"n":3877,"o":84.14,"t":"2026-04-14T04:00:00Z","v":151935,"vw":83.363313},{"c":80.79,"h":83.26,"l":80.47,"n":3998,"o":82.83,"t":"2026-04-15T04:00:00Z","v":124242,"vw":81.12142},{"c":82.31,"h":82.41,"l":79.8678,"n":5138,"o":80.39,"t":"2026-04-16T04:00:00Z","v":167199,"vw":81.614088},{"c":85.17,"h":85.62,"l":83.045,"n":4967,"o":83.46,"t":"2026-04-17T04:00:00Z","v":179144,"vw":84.522715},{"c":85.79,"h":86.24,"l":84.0573,"n":4794,"o":84.97,"t":"2026-04-20T04:00:00Z","v":167895,"vw":85.59914},{"c":86.53,"h":87.07,"l":85.59,"n":5193,"o":85.59,"t":"2026-04-21T04:00:00Z","v":148079,"vw":86.537636},{"c":85.8,"h":87.99,"l":85.38,"n":5021,"o":86.76,"t":"2026-04-22T04:00:00Z","v":126264,"vw":86.387268},{"c":84.86,"h":85.88,"l":83.805,"n":7228,"o":85.36,"t":"2026-04-23T04:00:00Z","v":219886,"vw":85.116072},{"c":84.82,"h":85.255,"l":83.59,"n":5260,"o":84.38,"t":"2026-04-24T04:00:00Z","v":174740,"vw":84.593019},{"c":84.35,"h":86.475,"l":84.18,"n":4615,"o":84.82,"t":"2026-04-27T04:00:00Z","v":148854,"vw":85.11801},{"c":83.67,"h":84.88,"l":81.765,"n":6609,"o":84.88,"t":"2026-04-28T04:00:00Z","v":199682,"vw":83.463087},{"c":83.24,"h":83.81,"l":82.43,"n":4493,"o":83.26,"t":"2026-04-29T04:00:00Z","v":124638,"vw":83.138726},{"c":84.69,"h":85.05,"l":82.54,"n":5434,"o":82.54,"t":"2026-04-30T04:00:00Z","v":190378,"vw":84.286909},{"c":85.21,"h":86.23,"l":83.85,"n":5336,"o":85.32,"t":"2026-05-01T04:00:00Z","v":164668,"vw":84.942538},{"c":85.59,"h":87.095,"l":84.82,"n":4795,"o":84.82,"t":"2026-05-04T04:00:00Z","v":153095,"vw":85.707387},{"c":87.15,"h":87.465,"l":85.71,"n":4549,"o":86.09,"t":"2026-05-05T04:00:00Z","v":134556,"vw":86.680147},{"c":83.45,"h":88.24,"l":82.93,"n":6260,"o":88.24,"t":"2026-05-06T04:00:00Z","v":186362,"vw":84.622481},{"c":86.8,"h":86.89,"l":83.61,"n":7014,"o":83.61,"t":"2026-05-07T04:00:00Z","v":299735,"vw":86.087355},{"c":90.31,"h":90.43,"l":86.6,"n":6217,"o":87.05,"t":"2026-05-08T04:00:00Z","v":174673,"vw":89.418074},{"c":89,"h":92.67,"l":88.23,"n":7950,"o":90.52,"t":"2026-05-11T04:00:00Z","v":327046,"vw":89.508807},{"c":84.28,"h":89,"l":83.91,"n":7872,"o":89,"t":"2026-05-12T04:00:00Z","v":234732,"vw":85.833593},{"c":83.22,"h":84.37,"l":80.31,"n":6382,"o":83.56,"t":"2026-05-13T04:00:00Z","v":158266,"vw":82.881135},{"c":85.37,"h":86.7,"l":84,"n":4935,"o":84.28,"t":"2026-05-14T04:00:00Z","v":129974,"vw":85.50518},{"c":83.1,"h":85.31,"l":83.05,"n":6399,"o":84.87,"t":"2026-05-15T04:00:00Z","v":172525,"vw":83.794001},{"c":82.45,"h":85.26,"l":82,"n":5632,"o":83.1,"t":"2026-05-18T04:00:00Z","v":137301,"vw":82.909607},{"c":81.94,"h":82.595,"l":81.29,"n":4830,"o":81.78,"t":"2026-05-19T04:00:00Z","v":119286,"vw":81.891934},{"c":82.95,"h":83.25,"l":79.7878,"n":5137,"o":81.82,"t":"2026-05-20T04:00:00Z","v":128934,"vw":82.741459},{"c":82.13,"h":82.645,"l":80.665,"n":5416,"o":82.3,"t":"2026-05-21T04:00:00Z","v":165462,"vw":81.852357},{"c":85.37,"h":85.43,"l":81.495,"n":6506,"o":83.15,"t":"2026-05-22T04:00:00Z","v":233649,"vw":84.204247},{"c":86.94,"h":87.42,"l":85.09,"n":7080,"o":85.09,"t":"2026-05-26T04:00:00Z","v":233685,"vw":86.871419},{"c":89.19,"h":90.34,"l":87.34,"n":5954,"o":87.41,"t":"2026-05-27T04:00:00Z","v":194139,"vw":89.087606},{"c":88.65,"h":90.4999,"l":88.12,"n":6951,"o":89.52,"t":"2026-05-28T04:00:00Z","v":320303,"vw":88.983882},{"c":82.09,"h":85.74,"l":77.55,"n":12011,"o":83.15,"t":"2026-05-29T04:00:00Z","v":645010,"vw":81.361394},{"c":81.98,"h":84.12,"l":79.48,"n":11066,"o":81.99,"t":"2026-06-01T04:00:00Z","v":408046,"vw":81.940332},{"c":84.36,"h":84.63,"l":80.515,"n":9534,"o":81.69,"t":"2026-06-02T04:00:00Z","v":398644,"vw":83.675231},{"c":80.39,"h":85.37,"l":80.235,"n":9428,"o":84.15,"t":"2026-06-03T04:00:00Z","v":342659,"vw":81.18483},{"c":80.9,"h":82.455,"l":80.14,"n":8192,"o":81.19,"t":"2026-06-04T04:00:00Z","v":244115,"vw":81.093582},{"c":82.32,"h":83.08,"l":80.9,"n":6442,"o":80.9,"t":"2026-06-05T04:00:00Z","v":184526,"vw":82.317068},{"c":83.35,"h":84,"l":82.06,"n":6367,"o":82.62,"t":"2026-06-08T04:00:00Z","v":218394,"vw":83.280901},{"c":82.15,"h":87,"l":80.92,"n":5113,"o":83.93,"t":"2026-06-09T04:00:00Z","v":150426,"vw":82.600952},{"c":83.33,"h":83.57,"l":81.57,"n":6917,"o":82.18,"t":"2026-06-10T04:00:00Z","v":198434,"vw":82.966664},{"c":83.78,"h":85.09,"l":82.48,"n":6871,"o":83.81,"t":"2026-06-11T04:00:00Z","v":316456,"vw":83.610069},{"c":83.19,"h":86.14,"l":82.46,"n":8922,"o":84.23,"t":"2026-06-12T04:00:00Z","v":299175,"vw":83.870246},{"c":83.09,"h":86.52,"l":82.76,"n":8319,"o":83.96,"t":"2026-06-15T04:00:00Z","v":247899,"vw":83.483265},{"c":82.41,"h":85.84,"l":81.91,"n":7716,"o":83.74,"t":"2026-06-16T04:00:00Z","v":207637,"vw":82.920276},{"c":80.36,"h":83.86,"l":78.995,"n":7094,"o":81.68,"t":"2026-06-17T04:00:00Z","v":218240,"vw":80.573708},{"c":81.85,"h":82.63,"l":79.895,"n":8194,"o":81.68,"t":"2026-06-18T04:00:00Z","v":883099,"vw":81.722061},{"c":79.11,"h":83.175,"l":78.7801,"n":8116,"o":81.76,"t":"2026-06-22T04:00:00Z","v":247103,"vw":79.757754},{"c":79.2,"h":80.1,"l":77.785,"n":6692,"o":78.81,"t":"2026-06-23T04:00:00Z","v":221721,"vw":79.107213},{"c":80.81,"h":81.3,"l":76.59,"n":7178,"o":79.32,"t":"2026-06-24T04:00:00Z","v":215463,"vw":80.547219},{"c":81.06,"h":82.85,"l":80.635,"n":6108,"o":81.3,"t":"2026-06-25T04:00:00Z","v":200057,"vw":81.287217},{"c":79.84,"h":81.025,"l":78.85,"n":5369,"o":80.49,"t":"2026-06-26T04:00:00Z","v":589358,"vw":79.827054},{"c":80.49,"h":81.855,"l":79.115,"n":6973,"o":79.84,"t":"2026-06-29T04:00:00Z","v":273961,"vw":80.619951},{"c":83.23,"h":83.4646,"l":79.2502,"n":5680,"o":81.2,"t":"2026-06-30T04:00:00Z","v":199878,"vw":82.528846},{"c":82.35,"h":85.27,"l":82.23,"n":7047,"o":83.33,"t":"2026-07-01T04:00:00Z","v":226473,"vw":83.10201},{"c":80.82,"h":82.65,"l":80.14,"n":4696,"o":82.23,"t":"2026-07-02T04:00:00Z","v":138485,"vw":81.242989},{"c":83.33,"h":83.63,"l":79.84,"n":5463,"o":81,"t":"2026-07-06T04:00:00Z","v":133054,"vw":82.798678},{"c":83.83,"h":84.59,"l":82.665,"n":6654,"o":83.56,"t":"2026-07-07T04:00:00Z","v":192012,"vw":83.837648},{"c":85.44,"h":85.85,"l":82.35,"n":5904,"o":83.41,"t":"2026-07-08T04:00:00Z","v":209473,"vw":84.648302},{"c":87.86,"h":88.38,"l":85.14,"n":6599,"o":85.6,"t":"2026-07-09T04:00:00Z","v":222585,"vw":87.595993},{"c":89.63,"h":89.84,"l":87.13,"n":6026,"o":87.91,"t":"2026-07-10T04:00:00Z","v":158220,"vw":89.149231},{"c":90,"h":91.83,"l":87.99,"n":7428,"o":90.22,"t":"2026-07-13T04:00:00Z","v":263210,"vw":90.431203},{"c":87.56,"h":91.2,"l":87.43,"n":8367,"o":90,"t":"2026-07-14T04:00:00Z","v":309924,"vw":88.650984},{"c":86.48,"h":89.3138,"l":85.95,"n":7310,"o":88.35,"t":"2026-07-15T04:00:00Z","v":206389,"vw":87.056414},{"c":87.76,"h":89.388,"l":86.48,"n":9077,"o":86.48,"t":"2026-07-16T04:00:00Z","v":254458,"vw":87.875237},{"c":89.27,"h":89.53,"l":86.295,"n":5239,"o":86.38,"t":"2026-07-17T04:00:00Z","v":179550,"vw":88.438235},{"c":90.4,"h":91.995,"l":89.055,"n":8020,"o":89.09,"t":"2026-07-20T04:00:00Z","v":310184,"vw":90.424261},{"c":89.29,"h":92.35,"l":88.8,"n":8124,"o":90.31,"t":"2026-07-21T04:00:00Z","v":340421,"vw":89.994481},{"c":87.61,"h":89.84,"l":85.96,"n":7183,"o":88.81,"t":"2026-07-22T04:00:00Z","v":244012,"vw":87.337492},{"c":86.83,"h":89,"l":86.09,"n":6724,"o":86.55,"t":"2026-07-23T04:00:00Z","v":287380,"vw":87.142176},{"c":89.02,"h":89.65,"l":86.64,"n":7308,"o":87.31,"t":"2026-07-24T04:00:00Z","v":190280,"vw":88.499496},{"c":89.1,"h":92,"l":88.68,"n":6966,"o":90.11,"t":"2026-07-27T04:00:00Z","v":256420,"vw":89.444853},{"c":92.6,"h":93.125,"l":89.06,"n":6368,"o":90.25,"t":"2026-07-28T04:00:00Z","v":238035,"vw":91.611307},{"c":93.11,"h":95.635,"l":91.33,"n":7806,"o":92.6,"t":"2026-07-29T04:00:00Z","v":324335,"vw":93.86549},{"c":90.99,"h":93.13,"l":90.115,"n":8055,"o":93.13,"t":"2026-07-30T04:00:00Z","v":323110,"vw":91.518215},{"c":92.41,"h":92.84,"l":89.1121,"n":7752,"o":90.99,"t":"2026-07-31T04:00:00Z","v":325703,"vw":91.587607},{"c":93.66,"h":95.75,"l":93.09,"n":8048,"o":93.09,"t":"2026-08-03T04:00:00Z","v":291050,"vw":94.093615},{"c":97.05,"h":98.14,"l":92.94,"n":10239,"o":93.05,"t":"2026-08-04T04:00:00Z","v":385840,"vw":96.818148},{"c":94.56,"h":97.775,"l":89.1775,"n":13062,"o":97.2,"t":"2026-08-05T04:00:00Z","v":478110,"vw":92.894403},{"c":90.35,"h":93.09,"l":89.67,"n":8393,"o":92.99,"t":"2026-08-06T04:00:00Z","v":275999,"vw":90.843174},{"c":89.58,"h":92.0351,"l":88.954,"n":6833,"o":90.35,"t":"2026-08-07T04:00:00Z","v":207701,"vw":89.781688},{"c":90.26,"h":91.4751,"l":89.45,"n":6796,"o":89.64,"t":"2026-08-10T04:00:00Z","v":150371,"vw":90.574891},{"c":88.82,"h":91.4749,"l":88.03,"n":6225,"o":90.78,"t":"2026-08-11T04:00:00Z","v":252377,"vw":89.05749},{"c":88.74,"h":89.525,"l":87.105,"n":5561,"o":89.19,"t":"2026-08-12T04:00:00Z","v":275742,"vw":88.587347},{"c":88.72,"h":89.1,"l":87.41,"n":5572,"o":88.9,"t":"2026-08-13T04:00:00Z","v":171223,"vw":88.324061},{"c":88.53,"h":90.1238,"l":87.85,"n":4578,"o":89.62,"t":"2026-08-14T04:00:00Z","v":94505,"vw":88.720565},{"c":86.78,"h":89.85,"l":86.19,"n":8247,"o":87.69,"t":"2026-08-17T04:00:00Z","v":202402,"vw":87.128291},{"c":86.14,"h":86.95,"l":85.35,"n":8674,"o":86.13,"t":"2026-08-18T04:00:00Z","v":210227,"vw":86.223678},{"c":86.53,"h":87.4599,"l":85.695,"n":7638,"o":86.94,"t":"2026-08-19T04:00:00Z","v":149146,"vw":86.599269},{"c":86.85,"h":89.11,"l":85.96,"n":8237,"o":86.59,"t":"2026-08-20T04:00:00Z","v":229527,"vw":87.453683},{"c":86.85,"h":87.845,"l":86.13,"n":5722,"o":86.81,"t":"2026-08-21T04:00:00Z","v":176017,"vw":87.026896},{"c":86.26,"h":87.57,"l":86.1,"n":5781,"o":86.52,"t":"2026-08-24T04:00:00Z","v":147801,"vw":86.620608},{"c":86.36,"h":87.4,"l":85.61,"n":6887,"o":86.72,"t":"2026-08-25T04:00:00Z","v":208741,"vw":86.165525},{"c":86.16,"h":87.14,"l":84.925,"n":6335,"o":87.14,"t":"2026-08-26T04:00:00Z","v":202201,"vw":85.923491},{"c":87.66,"h":87.75,"l":85.075,"n":7033,"o":86.22,"t":"2026-08-27T04:00:00Z","v":204717,"vw":86.969637},{"c":87.28,"h":89.68,"l":86.96,"n":5123,"o":88.38,"t":"2026-08-28T04:00:00Z","v":175012,"vw":87.583288},{"c":87.97,"h":88.35,"l":86.61,"n":4925,"o":87.04,"t":"2026-08-31T04:00:00Z","v":161951,"vw":87.747961},{"c":86.58,"h":89.99,"l":86.07,"n":7052,"o":87.45,"t":"2026-09-01T04:00:00Z","v":192530,"vw":86.809875},{"c":87.27,"h":88.73,"l":87,"n":6098,"o":87.07,"t":"2026-09-02T04:00:00Z","v":153740,"vw":87.537777},{"c":90.87,"h":91.55,"l":87.43,"n":6817,"o":87.81,"t":"2026-09-03T04:00:00Z","v":241042,"vw":90.386332},{"c":92.1,"h":93.3399,"l":90.03,"n":6832,"o":91.17,"t":"2026-09-04T04:00:00Z","v":188666,"vw":91.500536},{"c":89.79,"h":91.175,"l":89,"n":6154,"o":90.88,"t":"2026-09-08T04:00:00Z","v":153441,"vw":89.715278},{"c":88.29,"h":90,"l":87.815,"n":4988,"o":89.13,"t":"2026-09-09T04:00:00Z","v":146279,"vw":88.446762},{"c":88.01,"h":89.34,"l":87.49,"n":5970,"o":88.28,"t":"2026-09-10T04:00:00Z","v":165024,"vw":88.068041},{"c":91.83,"h":92.07,"l":88.655,"n":6080,"o":88.98,"t":"2026-09-11T04:00:00Z","v":191343,"vw":91.263327},{"c":92.865,"h":93.5,"l":90.89,"n":6959,"o":91.56,"t":"2026-09-14T04:00:00Z","v":207655,"vw":92.660462},{"c":92.24,"h":93.73,"l":91.895,"n":6966,"o":92.21,"t":"2026-09-15T04:00:00Z","v":189241,"vw":92.606445},{"c":92.37,"h":94.32,"l":91.71,"n":8893,"o":92.32,"t":"2026-09-16T04:00:00Z","v":347811,"vw":92.788503},{"c":92.04,"h":93.22,"l":91.1801,"n":7521,"o":93.22,"t":"2026-09-17T04:00:00Z","v":268063,"vw":91.876763},{"c":91.1,"h":92.01,"l":89.77,"n":7458,"o":92.01,"t":"2026-09-18T04:00:00Z","v":961826,"vw":91.059046},{"c":92.25,"h":92.785,"l":90.0101,"n":6559,"o":91.72,"t":"2026-09-21T04:00:00Z","v":174514,"vw":91.437002},{"c":91.58,"h":94.04,"l":91.055,"n":6665,"o":93.23,"t":"2026-09-22T04:00:00Z","v":176003,"vw":91.927913},{"c":92.03,"h":92.665,"l":90.97,"n":5812,"o":91.6,"t":"2026-09-23T04:00:00Z","v":189136,"vw":91.895698},{"c":91.16,"h":91.9,"l":89.63,"n":6154,"o":91.79,"t":"2026-09-24T04:00:00Z","v":197787,"vw":91.16396},{"c":90.51,"h":92.76,"l":90.4,"n":5253,"o":91.78,"t":"2026-09-25T04:00:00Z","v":138136,"vw":91.092262},{"c":89.41,"h":90.2349,"l":87.8735,"n":5792,"o":89.58,"t":"2026-09-28T04:00:00Z","v":148763,"vw":89.355607},{"c":89.82,"h":90.28,"l":88.34,"n":6282,"o":89.43,"t":"2026-09-29T04:00:00Z","v":186296,"vw":89.584391},{"c":90.01,"h":90.93,"l":88.76,"n":5006,"o":90.19,"t":"2026-09-30T04:00:00Z","v":215416,"vw":89.924011},{"c":92.89,"h":93.13,"l":89.6775,"n":5656,"o":90.79,"t":"2026-10-01T04:00:00Z","v":192753,"vw":92.25195},{"c":93.4,"h":94.44,"l":92.2,"n":5307,"o":94.09,"t":"2026-10-02T04:00:00Z","v":246388,"vw":93.639846},{"c":93.02,"h":94.13,"l":91.95,"n":7048,"o":93.4,"t":"2026-10-05T04:00:00Z","v":268966,"vw":93.073981},{"c":94.16,"h":94.19,"l":92.91,"n":5897,"o":93.65,"t":"2026-10-06T04:00:00Z","v":166218,"vw":93.762819},{"c":92.79,"h":93.76,"l":91.6401,"n":5517,"o":93.01,"t":"2026-10-07T04:00:00Z","v":206397,"vw":92.71362},{"c":91.6,"h":92.59,"l":89.42,"n":5784,"o":92.26,"t":"2026-10-08T04:00:00Z","v":148222,"vw":91.668598},{"c":93.3,"h":93.56,"l":90.9,"n":6542,"o":91.48,"t":"2026-10-09T04:00:00Z","v":157434,"vw":92.403824},{"c":94.9,"h":95.14,"l":91.67,"n":6646,"o":93.3,"t":"2026-10-12T04:00:00Z","v":225415,"vw":94.522035},{"c":96.93,"h":97.7399,"l":95.07,"n":6343,"o":95.11,"t":"2026-10-13T04:00:00Z","v":249706,"vw":96.608615},{"c":94.75,"h":96.02,"l":92.9717,"n":7530,"o":96.02,"t":"2026-10-14T04:00:00Z","v":270614,"vw":94.453139},{"c":94.97,"h":96.37,"l":94.31,"n":8109,"o":95.32,"t":"2026-10-15T04:00:00Z","v":271821,"vw":95.044724},{"c":94.05,"h":96.43,"l":93.82,"n":7284,"o":95.28,"t":"2026-10-16T04:00:00Z","v":195444,"vw":94.521315},{"c":91.63,"h":95.6975,"l":91.105,"n":7174,"o":94.07,"t":"2026-10-19T04:00:00Z","v":293096,"vw":92.877144},{"c":94.08,"h":95.955,"l":90.88,"n":7308,"o":91.63,"t":"2026-10-20T04:00:00Z","v":266786,"vw":94.281509},{"c":94.14,"h":94.29,"l":93.12,"n":6158,"o":94.08,"t":"2026-10-21T04:00:00Z","v":217180,"vw":93.790079},{"c":96.15,"h":96.525,"l":93.57,"n":6986,"o":94.21,"t":"2026-10-22T04:00:00Z","v":182207,"vw":95.382336}],"volatilityBars":[{"c":91.35,"h":91.35,"l":91.1,"n":17,"o":91.1,"t":"2026-09-21T12:00:00Z","v":4010,"vw":91.224969},{"c":91.31,"h":91.31,"l":90.6,"n":7,"o":90.6,"t":"2026-09-21T13:15:00Z","v":1003,"vw":90.937001},{"c":91.07,"h":92.785,"l":91.07,"n":81,"o":91.72,"t":"2026-09-21T13:30:00Z","v":2632,"vw":91.53456},{"c":91.47,"h":91.48,"l":90.6501,"n":771,"o":90.94,"t":"2026-09-21T13:45:00Z","v":30205,"vw":91.017144},{"c":91.06,"h":91.47,"l":90.885,"n":48,"o":91.47,"t":"2026-09-21T14:00:00Z","v":1831,"vw":90.992},{"c":90.66,"h":91.175,"l":90.0101,"n":173,"o":91.06,"t":"2026-09-21T14:15:00Z","v":12499,"vw":90.45828},{"c":90.436,"h":90.82,"l":90.436,"n":39,"o":90.82,"t":"2026-09-21T14:30:00Z","v":767,"vw":90.564},{"c":90.29,"h":90.44,"l":90.28,"n":77,"o":90.44,"t":"2026-09-21T14:45:00Z","v":1609,"vw":90.316003},{"c":90.75,"h":90.87,"l":90.33,"n":111,"o":90.33,"t":"2026-09-21T15:00:00Z","v":2966,"vw":90.67},{"c":90.8299,"h":90.8299,"l":90.66,"n":20,"o":90.66,"t":"2026-09-21T15:15:00Z","v":701,"vw":90.742772},{"c":90.425,"h":90.745,"l":90.425,"n":187,"o":90.58,"t":"2026-09-21T15:45:00Z","v":4615,"vw":90.561006},{"c":91.245,"h":91.27,"l":90.77,"n":135,"o":90.77,"t":"2026-09-21T16:00:00Z","v":7897,"vw":91.117007},{"c":91.02,"h":91.38,"l":91,"n":114,"o":91.26,"t":"2026-09-21T16:15:00Z","v":2734,"vw":91.077692},{"c":91.29,"h":91.29,"l":90.855,"n":170,"o":90.855,"t":"2026-09-21T16:30:00Z","v":5085,"vw":91.128942},{"c":91.49,"h":91.49,"l":91.49,"n":5,"o":91.49,"t":"2026-09-21T16:45:00Z","v":107,"vw":91.49},{"c":91.38,"h":91.42,"l":91.17,"n":74,"o":91.2,"t":"2026-09-21T17:00:00Z","v":5146,"vw":91.28113},{"c":91.69,"h":91.69,"l":91.48,"n":125,"o":91.48,"t":"2026-09-21T17:15:00Z","v":2181,"vw":91.581923},{"c":91.46,"h":91.6,"l":91.46,"n":43,"o":91.6,"t":"2026-09-21T17:30:00Z","v":1516,"vw":91.568478},{"c":91.795,"h":91.795,"l":91.73,"n":60,"o":91.73,"t":"2026-09-21T17:45:00Z","v":1369,"vw":91.746467},{"c":91.89,"h":91.92,"l":91.775,"n":74,"o":91.8,"t":"2026-09-21T18:00:00Z","v":1189,"vw":91.855992},{"c":92.15,"h":92.15,"l":92.03,"n":40,"o":92.03,"t":"2026-09-21T18:15:00Z","v":545,"vw":92.073333},{"c":92.5,"h":92.6225,"l":92.44,"n":136,"o":92.44,"t":"2026-09-21T18:30:00Z","v":2640,"vw":92.529286},{"c":92.01,"h":92.53,"l":92.01,"n":212,"o":92.47,"t":"2026-09-21T18:45:00Z","v":4534,"vw":92.335643},{"c":91.89,"h":91.89,"l":91.695,"n":93,"o":91.695,"t":"2026-09-21T19:00:00Z","v":2890,"vw":91.733813},{"c":91.84,"h":92.23,"l":91.72,"n":207,"o":91.72,"t":"2026-09-21T19:15:00Z","v":4572,"vw":92.045453},{"c":92.12,"h":92.2518,"l":91.83,"n":172,"o":91.83,"t":"2026-09-21T19:30:00Z","v":7092,"vw":92.050997},{"c":92.32,"h":92.35,"l":91.885,"n":905,"o":92.05,"t":"2026-09-21T19:45:00Z","v":16403,"vw":92.187684},{"c":92.25,"h":92.25,"l":92.25,"n":29,"o":92.25,"t":"2026-09-21T20:00:00Z","v":21362,"vw":92.25},{"c":92.39,"h":92.39,"l":92.39,"n":2,"o":92.39,"t":"2026-09-22T13:00:00Z","v":280,"vw":92.39},{"c":93.31,"h":94.04,"l":92.64,"n":130,"o":93.23,"t":"2026-09-22T13:30:00Z","v":7087,"vw":93.41925},{"c":93.185,"h":93.35,"l":92.655,"n":110,"o":93.35,"t":"2026-09-22T13:45:00Z","v":3956,"vw":92.984626},{"c":93.47,"h":93.67,"l":92.985,"n":27,"o":92.985,"t":"2026-09-22T14:00:00Z","v":1485,"vw":93.453579},{"c":92.08,"h":92.81,"l":92.08,"n":145,"o":92.79,"t":"2026-09-22T14:15:00Z","v":5700,"vw":92.435357},{"c":91.19,"h":92.11,"l":91.19,"n":132,"o":92.11,"t":"2026-09-22T14:30:00Z","v":4490,"vw":91.787605},{"c":91.185,"h":91.36,"l":91.17,"n":172,"o":91.17,"t":"2026-09-22T15:00:00Z","v":3619,"vw":91.256667},{"c":91.4699,"h":91.4699,"l":91.09,"n":19,"o":91.09,"t":"2026-09-22T15:15:00Z","v":250,"vw":91.26588},{"c":91.075,"h":91.075,"l":91.055,"n":38,"o":91.055,"t":"2026-09-22T15:30:00Z","v":621,"vw":91.06},{"c":91.395,"h":91.395,"l":91.09,"n":115,"o":91.1442,"t":"2026-09-22T15:45:00Z","v":3586,"vw":91.303725},{"c":91.385,"h":91.395,"l":91.24,"n":21,"o":91.395,"t":"2026-09-22T16:00:00Z","v":850,"vw":91.36439},{"c":91.41,"h":91.59,"l":91.36,"n":74,"o":91.36,"t":"2026-09-22T16:15:00Z","v":1662,"vw":91.455699},{"c":91.625,"h":91.75,"l":91.51,"n":109,"o":91.57,"t":"2026-09-22T16:30:00Z","v":2141,"vw":91.587939},{"c":91.635,"h":91.66,"l":91.626,"n":110,"o":91.635,"t":"2026-09-22T16:45:00Z","v":1559,"vw":91.636598},{"c":91.72,"h":92.015,"l":91.64,"n":139,"o":91.64,"t":"2026-09-22T17:00:00Z","v":4602,"vw":91.763487},{"c":91.8,"h":92.309,"l":91.8,"n":123,"o":91.94,"t":"2026-09-22T17:15:00Z","v":6775,"vw":92.148755},{"c":92.11,"h":92.11,"l":91.98,"n":111,"o":92.01,"t":"2026-09-22T17:30:00Z","v":3812,"vw":92.035626},{"c":92.53,"h":92.54,"l":92.04,"n":258,"o":92.18,"t":"2026-09-22T17:45:00Z","v":4952,"vw":92.246203},{"c":92.6,"h":92.6,"l":92.34,"n":89,"o":92.58,"t":"2026-09-22T18:00:00Z","v":1517,"vw":92.524},{"c":92.75,"h":92.75,"l":92.71,"n":37,"o":92.74,"t":"2026-09-22T18:15:00Z","v":803,"vw":92.733443},{"c":92.53,"h":92.59,"l":92.53,"n":29,"o":92.59,"t":"2026-09-22T18:30:00Z","v":442,"vw":92.56},{"c":92.635,"h":92.71,"l":92.54,"n":160,"o":92.61,"t":"2026-09-22T18:45:00Z","v":4627,"vw":92.628997},{"c":92.545,"h":92.665,"l":92.46,"n":170,"o":92.53,"t":"2026-09-22T19:00:00Z","v":4666,"vw":92.544712},{"c":92.695,"h":92.695,"l":92.54,"n":69,"o":92.54,"t":"2026-09-22T19:15:00Z","v":887,"vw":92.660215},{"c":92.455,"h":92.83,"l":92.455,"n":375,"o":92.68,"t":"2026-09-22T19:30:00Z","v":6655,"vw":92.653283},{"c":91.71,"h":92.49,"l":91.49,"n":1115,"o":92.38,"t":"2026-09-22T19:45:00Z","v":30840,"vw":91.742744},{"c":91.58,"h":91.58,"l":91.58,"n":18,"o":91.58,"t":"2026-09-22T20:00:00Z","v":40705,"vw":91.58},{"c":91.335,"h":91.6,"l":91.09,"n":88,"o":91.6,"t":"2026-09-23T13:30:00Z","v":1790,"vw":91.461078},{"c":91.22,"h":91.22,"l":90.98,"n":43,"o":91.105,"t":"2026-09-23T13:45:00Z","v":3443,"vw":91.084038},{"c":91.215,"h":91.99,"l":91.215,"n":671,"o":91.635,"t":"2026-09-23T14:00:00Z","v":25786,"vw":91.710621},{"c":91.58,"h":91.58,"l":91.58,"n":7,"o":91.58,"t":"2026-09-23T14:15:00Z","v":130,"vw":91.58},{"c":91.25,"h":91.6,"l":91.015,"n":144,"o":91.24,"t":"2026-09-23T14:30:00Z","v":2351,"vw":91.290971},{"c":91.197,"h":91.275,"l":90.97,"n":34,"o":90.97,"t":"2026-09-23T14:45:00Z","v":1355,"vw":91.180384},{"c":91.935,"h":91.935,"l":91.36,"n":153,"o":91.36,"t":"2026-09-23T15:00:00Z","v":4367,"vw":91.64356},{"c":91.835,"h":91.835,"l":91.71,"n":51,"o":91.73,"t":"2026-09-23T15:15:00Z","v":2347,"vw":91.748327},{"c":91.78,"h":91.845,"l":91.59,"n":60,"o":91.845,"t":"2026-09-23T15:30:00Z","v":1210,"vw":91.739853},{"c":91.96,"h":92.035,"l":91.755,"n":98,"o":91.755,"t":"2026-09-23T15:45:00Z","v":1791,"vw":91.980013},{"c":91.7,"h":91.7,"l":91.7,"n":6,"o":91.7,"t":"2026-09-23T16:00:00Z","v":175,"vw":91.7},{"c":92.665,"h":92.665,"l":91.69,"n":236,"o":91.915,"t":"2026-09-23T16:15:00Z","v":14274,"vw":92.218723},{"c":92.3614,"h":92.42,"l":92.3614,"n":52,"o":92.4,"t":"2026-09-23T16:30:00Z","v":1030,"vw":92.397669},{"c":92.045,"h":92.14,"l":91.93,"n":45,"o":92.14,"t":"2026-09-23T16:45:00Z","v":983,"vw":92.056834},{"c":92.045,"h":92.045,"l":91.8223,"n":43,"o":91.92,"t":"2026-09-23T17:00:00Z","v":1009,"vw":91.906975},{"c":91.96,"h":92.045,"l":91.96,"n":54,"o":92.045,"t":"2026-09-23T17:15:00Z","v":846,"vw":92.00125},{"c":92.06,"h":92.06,"l":91.8,"n":70,"o":91.87,"t":"2026-09-23T17:30:00Z","v":1799,"vw":91.92},{"c":92.3,"h":92.3,"l":92.28,"n":30,"o":92.28,"t":"2026-09-23T17:45:00Z","v":1343,"vw":92.294},{"c":92.11,"h":92.33,"l":92.11,"n":75,"o":92.33,"t":"2026-09-23T18:00:00Z","v":1975,"vw":92.244},{"c":92.072,"h":92.072,"l":92.03,"n":16,"o":92.03,"t":"2026-09-23T18:15:00Z","v":413,"vw":92.052},{"c":91.65,"h":92.1402,"l":91.65,"n":97,"o":91.83,"t":"2026-09-23T18:30:00Z","v":2528,"vw":91.926216},{"c":92.05,"h":92.05,"l":91.93,"n":79,"o":91.93,"t":"2026-09-23T18:45:00Z","v":1697,"vw":91.953333},{"c":91.91,"h":91.96,"l":91.91,"n":34,"o":91.96,"t":"2026-09-23T19:00:00Z","v":612,"vw":91.943333},{"c":91.86,"h":91.935,"l":91.8,"n":52,"o":91.935,"t":"2026-09-23T19:15:00Z","v":1570,"vw":91.897474},{"c":91.91,"h":92.06,"l":91.64,"n":355,"o":91.8675,"t":"2026-09-23T19:30:00Z","v":19976,"vw":91.849011},{"c":92,"h":92.0375,"l":91.61,"n":896,"o":91.9,"t":"2026-09-23T19:45:00Z","v":22194,"vw":91.782759},{"c":92.03,"h":92.03,"l":92.03,"n":30,"o":92.03,"t":"2026-09-23T20:00:00Z","v":40291,"vw":92.03},{"c":91.15,"h":91.82,"l":90.83,"n":962,"o":91.79,"t":"2026-09-24T13:30:00Z","v":29788,"vw":91.371165},{"c":90.58,"h":90.78,"l":90.31,"n":320,"o":90.485,"t":"2026-09-24T13:45:00Z","v":8837,"vw":90.65753},{"c":89.99,"h":90.82,"l":89.99,"n":49,"o":90.46,"t":"2026-09-24T14:00:00Z","v":1334,"vw":90.539759},{"c":89.965,"h":90.175,"l":89.78,"n":109,"o":89.965,"t":"2026-09-24T14:15:00Z","v":3100,"vw":89.893077},{"c":89.975,"h":89.975,"l":89.975,"n":5,"o":89.975,"t":"2026-09-24T14:30:00Z","v":317,"vw":89.975},{"c":90.035,"h":90.035,"l":89.995,"n":15,"o":89.995,"t":"2026-09-24T14:45:00Z","v":1119,"vw":89.999488},{"c":89.63,"h":89.7937,"l":89.63,"n":23,"o":89.7937,"t":"2026-09-24T15:00:00Z","v":1205,"vw":89.737381},{"c":90.48,"h":90.48,"l":89.895,"n":71,"o":90.0953,"t":"2026-09-24T15:15:00Z","v":1767,"vw":90.198309},{"c":90.335,"h":90.335,"l":90.335,"n":12,"o":90.335,"t":"2026-09-24T15:30:00Z","v":133,"vw":90.335},{"c":90.465,"h":90.83,"l":90.05,"n":144,"o":90.09,"t":"2026-09-24T15:45:00Z","v":12690,"vw":90.619364},{"c":90.22,"h":90.465,"l":90.22,"n":24,"o":90.33,"t":"2026-09-24T16:00:00Z","v":634,"vw":90.338333},{"c":91.491,"h":91.9,"l":90.56,"n":303,"o":90.56,"t":"2026-09-24T16:15:00Z","v":12008,"vw":91.186002},{"c":91.79,"h":91.79,"l":91.5799,"n":43,"o":91.5799,"t":"2026-09-24T16:30:00Z","v":1539,"vw":91.633953},{"c":91.52,"h":91.8,"l":91.52,"n":42,"o":91.59,"t":"2026-09-24T16:45:00Z","v":4239,"vw":91.662773},{"c":91.491,"h":91.51,"l":91.491,"n":15,"o":91.51,"t":"2026-09-24T17:00:00Z","v":271,"vw":91.5005},{"c":91.15,"h":91.17,"l":91.15,"n":23,"o":91.17,"t":"2026-09-24T17:15:00Z","v":2456,"vw":91.167387},{"c":91.13,"h":91.13,"l":91.13,"n":6,"o":91.13,"t":"2026-09-24T17:30:00Z","v":124,"vw":91.13},{"c":91.16,"h":91.16,"l":90.54,"n":163,"o":90.56,"t":"2026-09-24T18:00:00Z","v":4725,"vw":90.908559},{"c":91.66,"h":91.66,"l":91.26,"n":49,"o":91.26,"t":"2026-09-24T18:15:00Z","v":987,"vw":91.465},{"c":91.49,"h":91.64,"l":91.05,"n":247,"o":91.64,"t":"2026-09-24T18:30:00Z","v":10766,"vw":91.4424},{"c":91.59,"h":91.63,"l":91.36,"n":63,"o":91.57,"t":"2026-09-24T18:45:00Z","v":2389,"vw":91.467105},{"c":91.745,"h":91.745,"l":91.65,"n":112,"o":91.65,"t":"2026-09-24T19:00:00Z","v":4414,"vw":91.723518},{"c":91.51,"h":91.87,"l":91.5,"n":92,"o":91.87,"t":"2026-09-24T19:15:00Z","v":2174,"vw":91.602597},{"c":91.54,"h":91.73,"l":91.5,"n":137,"o":91.5,"t":"2026-09-24T19:30:00Z","v":3590,"vw":91.673767},{"c":91.12,"h":91.7,"l":90.95,"n":991,"o":91.68,"t":"2026-09-24T19:45:00Z","v":32168,"vw":91.285337},{"c":91.16,"h":91.16,"l":91.16,"n":16,"o":91.16,"t":"2026-09-24T20:00:00Z","v":36645,"vw":91.16},{"c":91.78,"h":91.78,"l":91.78,"n":27,"o":91.78,"t":"2026-09-25T13:30:00Z","v":697,"vw":91.78},{"c":92.4,"h":92.76,"l":92,"n":602,"o":92.1,"t":"2026-09-25T13:45:00Z","v":10318,"vw":92.197597},{"c":91.86,"h":91.86,"l":91.75,"n":127,"o":91.75,"t":"2026-09-25T14:00:00Z","v":1307,"vw":91.804},{"c":91.42,"h":91.42,"l":91.42,"n":7,"o":91.42,"t":"2026-09-25T14:15:00Z","v":144,"vw":91.42},{"c":91.29,"h":91.29,"l":91.19,"n":75,"o":91.19,"t":"2026-09-25T14:30:00Z","v":1914,"vw":91.26},{"c":91.32,"h":91.5641,"l":91.06,"n":128,"o":91.095,"t":"2026-09-25T14:45:00Z","v":9699,"vw":91.310792},{"c":91.49,"h":91.49,"l":91.33,"n":24,"o":91.33,"t":"2026-09-25T15:00:00Z","v":846,"vw":91.382473},{"c":90.91,"h":91.31,"l":90.91,"n":15,"o":91.31,"t":"2026-09-25T15:15:00Z","v":292,"vw":91.104175},{"c":91.63,"h":91.63,"l":91.42,"n":62,"o":91.59,"t":"2026-09-25T15:45:00Z","v":1372,"vw":91.513173},{"c":91.785,"h":91.85,"l":91.785,"n":63,"o":91.8431,"t":"2026-09-25T16:00:00Z","v":1113,"vw":91.815775},{"c":91.77,"h":92.2552,"l":91.665,"n":83,"o":91.665,"t":"2026-09-25T16:15:00Z","v":4466,"vw":91.974142},{"c":91.79,"h":91.79,"l":91.79,"n":2,"o":91.79,"t":"2026-09-25T16:30:00Z","v":101,"vw":91.79},{"c":91.53,"h":91.63,"l":91.53,"n":29,"o":91.63,"t":"2026-09-25T16:45:00Z","v":656,"vw":91.605},{"c":91.57,"h":91.78,"l":91.57,"n":52,"o":91.595,"t":"2026-09-25T17:00:00Z","v":2342,"vw":91.689297},{"c":91.53,"h":91.59,"l":91.465,"n":58,"o":91.59,"t":"2026-09-25T17:15:00Z","v":1211,"vw":91.547},{"c":91.36,"h":91.44,"l":91.36,"n":78,"o":91.44,"t":"2026-09-25T17:30:00Z","v":2084,"vw":91.4025},{"c":91.53,"h":91.535,"l":91.5,"n":21,"o":91.5,"t":"2026-09-25T17:45:00Z","v":903,"vw":91.513},{"c":91.465,"h":91.63,"l":91.46,"n":99,"o":91.56,"t":"2026-09-25T18:15:00Z","v":2962,"vw":91.551527},{"c":91.41,"h":91.56,"l":91.41,"n":56,"o":91.56,"t":"2026-09-25T18:30:00Z","v":1381,"vw":91.52},{"c":91.33,"h":91.4,"l":91.33,"n":59,"o":91.4,"t":"2026-09-25T18:45:00Z","v":1358,"vw":91.353333},{"c":91.47,"h":91.5,"l":91.08,"n":105,"o":91.47,"t":"2026-09-25T19:00:00Z","v":3559,"vw":91.350436},{"c":91.35,"h":91.555,"l":91.35,"n":41,"o":91.555,"t":"2026-09-25T19:15:00Z","v":1346,"vw":91.386428},{"c":90.88,"h":91.2,"l":90.78,"n":159,"o":90.91,"t":"2026-09-25T19:30:00Z","v":12108,"vw":91.090565},{"c":90.4,"h":91.12,"l":90.4,"n":853,"o":91.03,"t":"2026-09-25T19:45:00Z","v":25285,"vw":90.618586},{"c":90.51,"h":90.51,"l":90.51,"n":20,"o":90.51,"t":"2026-09-25T20:00:00Z","v":27047,"vw":90.51},{"c":90.8,"h":90.8,"l":90.55,"n":5,"o":90.6,"t":"2026-09-28T10:45:00Z","v":1002,"vw":90.6},{"c":89.32,"h":89.58,"l":87.8735,"n":131,"o":89.58,"t":"2026-09-28T13:30:00Z","v":7105,"vw":89.041687},{"c":89.45,"h":89.46,"l":88.66,"n":147,"o":89.4,"t":"2026-09-28T13:45:00Z","v":10429,"vw":89.069168},{"c":89.21,"h":89.945,"l":89.12,"n":59,"o":89.5,"t":"2026-09-28T14:00:00Z","v":1800,"vw":89.335391},{"c":88.965,"h":89.195,"l":88.89,"n":443,"o":89.04,"t":"2026-09-28T14:15:00Z","v":4730,"vw":89.042094},{"c":88.7401,"h":89.09,"l":88.7401,"n":92,"o":89.09,"t":"2026-09-28T14:45:00Z","v":5032,"vw":88.933259},{"c":88.97,"h":88.98,"l":88.765,"n":96,"o":88.765,"t":"2026-09-28T15:00:00Z","v":2102,"vw":88.866608},{"c":89.06,"h":89.51,"l":89.06,"n":128,"o":89.355,"t":"2026-09-28T15:15:00Z","v":3521,"vw":89.282127},{"c":89.065,"h":89.065,"l":89.065,"n":9,"o":89.065,"t":"2026-09-28T15:30:00Z","v":118,"vw":89.065},{"c":88.8,"h":88.91,"l":88.8,"n":53,"o":88.91,"t":"2026-09-28T15:45:00Z","v":796,"vw":88.855},{"c":89.22,"h":89.22,"l":88.72,"n":81,"o":88.72,"t":"2026-09-28T16:00:00Z","v":2602,"vw":89.014248},{"c":89.905,"h":90.2349,"l":89.265,"n":132,"o":89.265,"t":"2026-09-28T16:15:00Z","v":4616,"vw":90.022247},{"c":89.56,"h":90.005,"l":89.53,"n":43,"o":90.005,"t":"2026-09-28T16:30:00Z","v":1364,"vw":89.625625},{"c":89.17,"h":89.28,"l":89.17,"n":32,"o":89.28,"t":"2026-09-28T16:45:00Z","v":519,"vw":89.243333},{"c":89.55,"h":89.785,"l":89.23,"n":116,"o":89.23,"t":"2026-09-28T17:00:00Z","v":3191,"vw":89.590381},{"c":89.74,"h":89.74,"l":89.74,"n":10,"o":89.74,"t":"2026-09-28T17:15:00Z","v":136,"vw":89.74},{"c":89.69,"h":89.77,"l":89.59,"n":57,"o":89.59,"t":"2026-09-28T17:30:00Z","v":1419,"vw":89.702299},{"c":89.82,"h":89.82,"l":89.53,"n":81,"o":89.795,"t":"2026-09-28T17:45:00Z","v":2824,"vw":89.736026},{"c":89.815,"h":89.9,"l":89.74,"n":80,"o":89.8999,"t":"2026-09-28T18:00:00Z","v":1717,"vw":89.844245},{"c":90.02,"h":90.02,"l":89.66,"n":75,"o":89.815,"t":"2026-09-28T18:15:00Z","v":1793,"vw":89.875551},{"c":89.86,"h":89.99,"l":89.8,"n":82,"o":89.865,"t":"2026-09-28T18:30:00Z","v":1711,"vw":89.863571},{"c":89.73,"h":89.89,"l":89.73,"n":33,"o":89.89,"t":"2026-09-28T18:45:00Z","v":626,"vw":89.772353},{"c":89.58,"h":89.705,"l":89.55,"n":61,"o":89.63,"t":"2026-09-28T19:00:00Z","v":1110,"vw":89.608071},{"c":89.44,"h":89.65,"l":89.25,"n":126,"o":89.46,"t":"2026-09-28T19:15:00Z","v":2609,"vw":89.473505},{"c":89.35,"h":89.43,"l":89.32,"n":191,"o":89.43,"t":"2026-09-28T19:30:00Z","v":3320,"vw":89.357552},{"c":89.51,"h":89.53,"l":89.26,"n":1002,"o":89.35,"t":"2026-09-28T19:45:00Z","v":25030,"vw":89.430856},{"c":89.41,"h":89.41,"l":89.41,"n":29,"o":89.41,"t":"2026-09-28T20:00:00Z","v":31686,"vw":89.41},{"c":89.365,"h":89.71,"l":89.365,"n":67,"o":89.43,"t":"2026-09-29T13:30:00Z","v":1376,"vw":89.577856},{"c":89.44,"h":89.73,"l":89.06,"n":191,"o":89.07,"t":"2026-09-29T13:45:00Z","v":9442,"vw":89.481579},{"c":89.44,"h":89.44,"l":89.44,"n":24,"o":89.44,"t":"2026-09-29T14:00:00Z","v":730,"vw":89.44},{"c":89.05,"h":89.07,"l":88.855,"n":37,"o":89.07,"t":"2026-09-29T14:15:00Z","v":765,"vw":88.947135},{"c":88.7,"h":88.71,"l":88.7,"n":14,"o":88.71,"t":"2026-09-29T14:30:00Z","v":318,"vw":88.705},{"c":88.77,"h":88.77,"l":88.69,"n":48,"o":88.69,"t":"2026-09-29T14:45:00Z","v":1057,"vw":88.74},{"c":88.34,"h":88.7899,"l":88.34,"n":58,"o":88.6,"t":"2026-09-29T15:00:00Z","v":2370,"vw":88.531063},{"c":89.01,"h":89.03,"l":88.67,"n":152,"o":88.68,"t":"2026-09-29T15:45:00Z","v":3611,"vw":88.823334},{"c":89.14,"h":89.56,"l":88.6,"n":237,"o":88.79,"t":"2026-09-29T16:00:00Z","v":20819,"vw":89.132079},{"c":89.27,"h":89.27,"l":89.27,"n":44,"o":89.27,"t":"2026-09-29T16:15:00Z","v":568,"vw":89.27},{"c":89.065,"h":89.065,"l":89.065,"n":19,"o":89.065,"t":"2026-09-29T16:30:00Z","v":1644,"vw":89.065},{"c":89.44,"h":89.44,"l":88.99,"n":127,"o":89.065,"t":"2026-09-29T16:45:00Z","v":4648,"vw":89.1375},{"c":89.45,"h":89.45,"l":89.275,"n":101,"o":89.275,"t":"2026-09-29T17:00:00Z","v":2149,"vw":89.359226},{"c":89.5401,"h":89.5401,"l":89.5401,"n":11,"o":89.5401,"t":"2026-09-29T17:15:00Z","v":189,"vw":89.5401},{"c":89.64,"h":89.68,"l":89.56,"n":128,"o":89.58,"t":"2026-09-29T17:30:00Z","v":2423,"vw":89.603595},{"c":89.625,"h":89.8,"l":89.625,"n":15,"o":89.8,"t":"2026-09-29T17:45:00Z","v":417,"vw":89.696721},{"c":89.86,"h":89.91,"l":89.78,"n":81,"o":89.78,"t":"2026-09-29T18:00:00Z","v":1796,"vw":89.862344},{"c":89.94,"h":89.94,"l":89.94,"n":10,"o":89.94,"t":"2026-09-29T18:15:00Z","v":255,"vw":89.94},{"c":90.24,"h":90.28,"l":90.015,"n":177,"o":90.12,"t":"2026-09-29T18:30:00Z","v":3141,"vw":90.202711},{"c":89.905,"h":90.1,"l":89.905,"n":42,"o":90.1,"t":"2026-09-29T18:45:00Z","v":833,"vw":89.998656},{"c":89.79,"h":90.04,"l":89.79,"n":136,"o":89.824,"t":"2026-09-29T19:00:00Z","v":4808,"vw":89.864096},{"c":89.74,"h":90.1199,"l":89.69,"n":319,"o":89.74,"t":"2026-09-29T19:15:00Z","v":12135,"vw":89.861708},{"c":89.71,"h":89.89,"l":89.62,"n":278,"o":89.74,"t":"2026-09-29T19:30:00Z","v":5516,"vw":89.769038},{"c":89.89,"h":90,"l":89.49,"n":1282,"o":89.67,"t":"2026-09-29T19:45:00Z","v":29554,"vw":89.782183},{"c":89.82,"h":89.82,"l":89.82,"n":24,"o":89.82,"t":"2026-09-29T20:00:00Z","v":40573,"vw":89.82},{"c":90.48,"h":90.93,"l":89.565,"n":137,"o":90.19,"t":"2026-09-30T13:30:00Z","v":5576,"vw":90.402842},{"c":90.2025,"h":90.39,"l":89.99,"n":108,"o":90.31,"t":"2026-09-30T13:45:00Z","v":4417,"vw":90.114093},{"c":89.08,"h":90.0341,"l":89.08,"n":56,"o":89.99,"t":"2026-09-30T14:00:00Z","v":2430,"vw":89.738016},{"c":89.48,"h":89.48,"l":89.48,"n":6,"o":89.48,"t":"2026-09-30T14:15:00Z","v":634,"vw":89.48},{"c":89.7,"h":89.7,"l":89.17,"n":65,"o":89.52,"t":"2026-09-30T14:30:00Z","v":2160,"vw":89.414375},{"c":89.5,"h":89.71,"l":89.5,"n":39,"o":89.71,"t":"2026-09-30T14:45:00Z","v":1469,"vw":89.636573},{"c":89.89,"h":89.89,"l":89.4615,"n":81,"o":89.4615,"t":"2026-09-30T15:00:00Z","v":3296,"vw":89.715473},{"c":89.39,"h":89.885,"l":89.21,"n":109,"o":89.885,"t":"2026-09-30T15:15:00Z","v":5521,"vw":89.4675},{"c":89.78,"h":89.78,"l":89.69,"n":26,"o":89.69,"t":"2026-09-30T15:30:00Z","v":753,"vw":89.719759},{"c":89.485,"h":89.59,"l":89.455,"n":75,"o":89.455,"t":"2026-09-30T15:45:00Z","v":1572,"vw":89.494},{"c":89.385,"h":89.63,"l":89.385,"n":67,"o":89.4,"t":"2026-09-30T16:00:00Z","v":2252,"vw":89.471923},{"c":89.35,"h":89.6,"l":89.35,"n":170,"o":89.58,"t":"2026-09-30T16:30:00Z","v":6278,"vw":89.452489},{"c":89.05,"h":89.1,"l":88.875,"n":94,"o":89.1,"t":"2026-09-30T16:45:00Z","v":3214,"vw":88.9705},{"c":88.9,"h":88.95,"l":88.9,"n":27,"o":88.925,"t":"2026-09-30T17:00:00Z","v":864,"vw":88.916912},{"c":89.425,"h":89.74,"l":88.76,"n":185,"o":88.76,"t":"2026-09-30T17:15:00Z","v":8954,"vw":89.510163},{"c":89.355,"h":89.52,"l":89.28,"n":116,"o":89.28,"t":"2026-09-30T17:30:00Z","v":6283,"vw":89.387955},{"c":89.51,"h":89.51,"l":89.35,"n":46,"o":89.35,"t":"2026-09-30T17:45:00Z","v":1086,"vw":89.492222},{"c":89.52,"h":89.52,"l":89.32,"n":44,"o":89.515,"t":"2026-09-30T18:00:00Z","v":1408,"vw":89.500385},{"c":89.565,"h":89.73,"l":89.52,"n":86,"o":89.52,"t":"2026-09-30T18:15:00Z","v":2039,"vw":89.579287},{"c":89.55,"h":89.73,"l":89.48,"n":151,"o":89.73,"t":"2026-09-30T18:30:00Z","v":4441,"vw":89.582333},{"c":89.59,"h":89.67,"l":89.48,"n":165,"o":89.565,"t":"2026-09-30T18:45:00Z","v":3926,"vw":89.586285},{"c":89.69,"h":89.73,"l":89.53,"n":178,"o":89.595,"t":"2026-09-30T19:00:00Z","v":4678,"vw":89.623755},{"c":89.65,"h":89.96,"l":89.5731,"n":180,"o":89.69,"t":"2026-09-30T19:15:00Z","v":7798,"vw":89.747371},{"c":90.26,"h":90.415,"l":89.81,"n":281,"o":89.83,"t":"2026-09-30T19:30:00Z","v":10076,"vw":90.224428},{"c":89.97,"h":90.56,"l":89.95,"n":995,"o":90.405,"t":"2026-09-30T19:45:00Z","v":35705,"vw":90.322266},{"c":90.01,"h":90.01,"l":90.01,"n":31,"o":90.01,"t":"2026-09-30T20:00:00Z","v":72868,"vw":90.01},{"c":90.18,"h":91.12,"l":89.6775,"n":113,"o":90.79,"t":"2026-10-01T13:30:00Z","v":3870,"vw":90.61347},{"c":90.2,"h":90.2,"l":90.2,"n":7,"o":90.2,"t":"2026-10-01T13:45:00Z","v":207,"vw":90.2},{"c":90.505,"h":90.8,"l":90,"n":64,"o":90,"t":"2026-10-01T14:00:00Z","v":1617,"vw":90.41526},{"c":90.63,"h":90.63,"l":90.19,"n":27,"o":90.19,"t":"2026-10-01T14:15:00Z","v":629,"vw":90.442492},{"c":90.31,"h":91.04,"l":90.18,"n":141,"o":90.66,"t":"2026-10-01T14:30:00Z","v":6198,"vw":90.700959},{"c":90.36,"h":90.42,"l":90.15,"n":58,"o":90.29,"t":"2026-10-01T14:45:00Z","v":2339,"vw":90.311206},{"c":90.65,"h":90.65,"l":90.435,"n":98,"o":90.65,"t":"2026-10-01T15:00:00Z","v":4377,"vw":90.628},{"c":90.93,"h":91.86,"l":90.575,"n":316,"o":90.575,"t":"2026-10-01T15:15:00Z","v":24776,"vw":91.489269},{"c":90.85,"h":90.96,"l":90.64,"n":85,"o":90.65,"t":"2026-10-01T15:30:00Z","v":2316,"vw":90.840977},{"c":90.9875,"h":91.09,"l":90.945,"n":69,"o":90.955,"t":"2026-10-01T15:45:00Z","v":1670,"vw":90.993597},{"c":91.48,"h":91.48,"l":91.16,"n":88,"o":91.27,"t":"2026-10-01T16:00:00Z","v":1808,"vw":91.315455},{"c":91.7,"h":91.7,"l":91.475,"n":124,"o":91.68,"t":"2026-10-01T16:15:00Z","v":3374,"vw":91.609294},{"c":91.83,"h":91.9,"l":91.83,"n":79,"o":91.87,"t":"2026-10-01T16:30:00Z","v":2243,"vw":91.867191},{"c":91.99,"h":91.99,"l":91.64,"n":152,"o":91.77,"t":"2026-10-01T16:45:00Z","v":3872,"vw":91.833505},{"c":92.2,"h":92.32,"l":92.095,"n":191,"o":92.095,"t":"2026-10-01T17:00:00Z","v":11187,"vw":92.256902},{"c":92.57,"h":92.58,"l":92.1514,"n":123,"o":92.26,"t":"2026-10-01T17:15:00Z","v":4201,"vw":92.359538},{"c":92.73,"h":92.83,"l":92.48,"n":98,"o":92.58,"t":"2026-10-01T17:30:00Z","v":2829,"vw":92.659013},{"c":92.33,"h":92.685,"l":92.33,"n":111,"o":92.685,"t":"2026-10-01T17:45:00Z","v":4752,"vw":92.502552},{"c":92.175,"h":92.23,"l":92,"n":85,"o":92.07,"t":"2026-10-01T18:00:00Z","v":3078,"vw":92.166028},{"c":92.74,"h":92.74,"l":92.35,"n":98,"o":92.35,"t":"2026-10-01T18:15:00Z","v":2231,"vw":92.531332},{"c":92.7,"h":92.89,"l":92.5,"n":69,"o":92.5,"t":"2026-10-01T18:30:00Z","v":1742,"vw":92.742304},{"c":92.5875,"h":92.72,"l":92.48,"n":52,"o":92.48,"t":"2026-10-01T18:45:00Z","v":1074,"vw":92.550245},{"c":92.52,"h":92.74,"l":92.46,"n":183,"o":92.585,"t":"2026-10-01T19:00:00Z","v":4576,"vw":92.600087},{"c":92.78,"h":92.78,"l":92.4,"n":302,"o":92.51,"t":"2026-10-01T19:15:00Z","v":10689,"vw":92.608322},{"c":92.8,"h":93.095,"l":92.73,"n":209,"o":92.99,"t":"2026-10-01T19:30:00Z","v":8056,"vw":92.916153},{"c":92.87,"h":93.13,"l":92.77,"n":816,"o":92.77,"t":"2026-10-01T19:45:00Z","v":30111,"vw":92.853031},{"c":92.89,"h":92.89,"l":92.89,"n":32,"o":92.89,"t":"2026-10-01T20:00:00Z","v":25859,"vw":92.89},{"c":93.02,"h":93.4,"l":92.97,"n":146,"o":92.97,"t":"2026-10-02T13:00:00Z","v":13140,"vw":93.004043},{"c":94.025,"h":94.155,"l":92.2,"n":109,"o":94.09,"t":"2026-10-02T13:30:00Z","v":5330,"vw":93.916458},{"c":94.03,"h":94.2099,"l":93.715,"n":80,"o":94.05,"t":"2026-10-02T13:45:00Z","v":4981,"vw":93.914588},{"c":93.91,"h":94.19,"l":93.68,"n":60,"o":93.69,"t":"2026-10-02T14:00:00Z","v":2547,"vw":93.900048},{"c":93.825,"h":93.825,"l":93.825,"n":5,"o":93.825,"t":"2026-10-02T14:15:00Z","v":251,"vw":93.825},{"c":94.22,"h":94.22,"l":93.815,"n":89,"o":93.855,"t":"2026-10-02T14:30:00Z","v":2857,"vw":93.925376},{"c":94.185,"h":94.44,"l":94.175,"n":33,"o":94.18,"t":"2026-10-02T14:45:00Z","v":1893,"vw":94.209},{"c":93.815,"h":94.3,"l":93.67,"n":203,"o":94.3,"t":"2026-10-02T15:00:00Z","v":8660,"vw":93.924564},{"c":94.085,"h":94.11,"l":93.25,"n":101,"o":93.71,"t":"2026-10-02T15:15:00Z","v":4207,"vw":93.839375},{"c":94.25,"h":94.25,"l":93.9882,"n":20,"o":93.9882,"t":"2026-10-02T15:30:00Z","v":592,"vw":94.127172},{"c":94.295,"h":94.295,"l":94.275,"n":44,"o":94.28,"t":"2026-10-02T15:45:00Z","v":1641,"vw":94.283333},{"c":93.83,"h":94.1525,"l":93.615,"n":184,"o":94.15,"t":"2026-10-02T16:00:00Z","v":5939,"vw":93.942325},{"c":93.9,"h":93.98,"l":93.6,"n":45,"o":93.6,"t":"2026-10-02T16:15:00Z","v":1364,"vw":93.773224},{"c":93.395,"h":94.11,"l":93.395,"n":93,"o":94.105,"t":"2026-10-02T16:30:00Z","v":3584,"vw":93.601828},{"c":93.805,"h":93.89,"l":93.38,"n":139,"o":93.38,"t":"2026-10-02T16:45:00Z","v":6772,"vw":93.704524},{"c":93.675,"h":93.96,"l":93.675,"n":56,"o":93.96,"t":"2026-10-02T17:00:00Z","v":1814,"vw":93.8075},{"c":93.63,"h":93.81,"l":93.58,"n":71,"o":93.8,"t":"2026-10-02T17:15:00Z","v":2329,"vw":93.700556},{"c":93.76,"h":93.945,"l":93.76,"n":46,"o":93.79,"t":"2026-10-02T17:30:00Z","v":1563,"vw":93.794995},{"c":93.76,"h":93.76,"l":93.76,"n":27,"o":93.76,"t":"2026-10-02T17:45:00Z","v":1818,"vw":93.76},{"c":93.56,"h":93.935,"l":93.49,"n":161,"o":93.935,"t":"2026-10-02T18:00:00Z","v":5032,"vw":93.639178},{"c":93.73,"h":93.76,"l":93.41,"n":81,"o":93.41,"t":"2026-10-02T18:15:00Z","v":2960,"vw":93.626471},{"c":93.96,"h":93.96,"l":93.96,"n":17,"o":93.96,"t":"2026-10-02T18:30:00Z","v":356,"vw":93.96},{"c":93.73,"h":93.95,"l":93.53,"n":147,"o":93.95,"t":"2026-10-02T18:45:00Z","v":5399,"vw":93.682165},{"c":93.62,"h":93.885,"l":93.47,"n":141,"o":93.76,"t":"2026-10-02T19:00:00Z","v":3341,"vw":93.624367},{"c":93.43,"h":93.65,"l":93.42,"n":121,"o":93.62,"t":"2026-10-02T19:15:00Z","v":3538,"vw":93.547233},{"c":93.58,"h":93.87,"l":93.485,"n":224,"o":93.49,"t":"2026-10-02T19:30:00Z","v":5411,"vw":93.678694},{"c":93.41,"h":93.98,"l":93.24,"n":789,"o":93.98,"t":"2026-10-02T19:45:00Z","v":22053,"vw":93.58551},{"c":93.4,"h":93.4,"l":93.4,"n":28,"o":93.4,"t":"2026-10-02T20:00:00Z","v":32969,"vw":93.4},{"c":93.56,"h":93.56,"l":93.56,"n":2,"o":93.56,"t":"2026-10-05T13:15:00Z","v":119,"vw":93.56},{"c":93.2,"h":94.13,"l":92.58,"n":416,"o":93.4,"t":"2026-10-05T13:30:00Z","v":24955,"vw":93.297174},{"c":93.505,"h":93.76,"l":93,"n":185,"o":93.76,"t":"2026-10-05T13:45:00Z","v":7456,"vw":93.134675},{"c":93.14,"h":93.55,"l":93.14,"n":119,"o":93.225,"t":"2026-10-05T14:00:00Z","v":3561,"vw":93.486059},{"c":93.31,"h":93.77,"l":93.3,"n":324,"o":93.3,"t":"2026-10-05T14:15:00Z","v":4719,"vw":93.474057},{"c":93.01,"h":93.5899,"l":93.01,"n":98,"o":93.1,"t":"2026-10-05T14:30:00Z","v":5627,"vw":93.27343},{"c":93.1,"h":93.1,"l":93.1,"n":12,"o":93.1,"t":"2026-10-05T14:45:00Z","v":155,"vw":93.1},{"c":93.025,"h":93.12,"l":93.025,"n":47,"o":93.12,"t":"2026-10-05T15:00:00Z","v":1130,"vw":93.047894},{"c":93.215,"h":93.4525,"l":93.015,"n":123,"o":93.015,"t":"2026-10-05T15:15:00Z","v":3512,"vw":93.268},{"c":93.16,"h":93.26,"l":93.16,"n":45,"o":93.26,"t":"2026-10-05T15:30:00Z","v":882,"vw":93.185},{"c":93.03,"h":93.15,"l":92.98,"n":102,"o":92.98,"t":"2026-10-05T15:45:00Z","v":3695,"vw":93.095732},{"c":93,"h":93,"l":93,"n":37,"o":93,"t":"2026-10-05T16:00:00Z","v":1247,"vw":93},{"c":92.82,"h":93,"l":92.79,"n":102,"o":92.88,"t":"2026-10-05T16:15:00Z","v":3413,"vw":92.847901},{"c":92.83,"h":92.83,"l":92.69,"n":60,"o":92.795,"t":"2026-10-05T16:30:00Z","v":1860,"vw":92.765625},{"c":92.7514,"h":92.8788,"l":92.7514,"n":24,"o":92.8788,"t":"2026-10-05T16:45:00Z","v":2670,"vw":92.848603},{"c":92.81,"h":92.81,"l":92.81,"n":11,"o":92.81,"t":"2026-10-05T17:00:00Z","v":187,"vw":92.81},{"c":92.55,"h":92.71,"l":92.44,"n":121,"o":92.71,"t":"2026-10-05T17:15:00Z","v":2348,"vw":92.586},{"c":92,"h":92.55,"l":92,"n":144,"o":92.55,"t":"2026-10-05T17:30:00Z","v":3637,"vw":92.26556},{"c":92.4,"h":92.4,"l":91.95,"n":122,"o":92.01,"t":"2026-10-05T17:45:00Z","v":5177,"vw":92.137253},{"c":92.59,"h":92.59,"l":92.48,"n":32,"o":92.48,"t":"2026-10-05T18:00:00Z","v":724,"vw":92.536667},{"c":92.5,"h":92.5,"l":92.5,"n":10,"o":92.5,"t":"2026-10-05T18:15:00Z","v":159,"vw":92.5},{"c":92.87,"h":92.885,"l":92.68,"n":137,"o":92.68,"t":"2026-10-05T18:30:00Z","v":2904,"vw":92.77623},{"c":92.54,"h":92.94,"l":92.54,"n":175,"o":92.93,"t":"2026-10-05T18:45:00Z","v":4984,"vw":92.78959},{"c":93.15,"h":93.15,"l":92.65,"n":143,"o":92.78,"t":"2026-10-05T19:00:00Z","v":5248,"vw":92.976422},{"c":93.105,"h":93.125,"l":93.105,"n":66,"o":93.125,"t":"2026-10-05T19:15:00Z","v":1487,"vw":93.112857},{"c":93.2,"h":93.56,"l":93.12,"n":170,"o":93.12,"t":"2026-10-05T19:30:00Z","v":3973,"vw":93.290523},{"c":93.22,"h":93.43,"l":92.92,"n":1149,"o":93.37,"t":"2026-10-05T19:45:00Z","v":38049,"vw":93.216442},{"c":93.02,"h":93.02,"l":93.02,"n":24,"o":93.02,"t":"2026-10-05T20:00:00Z","v":79563,"vw":93.02},{"c":93.39,"h":93.65,"l":93.39,"n":59,"o":93.65,"t":"2026-10-06T13:30:00Z","v":1489,"vw":93.537245},{"c":93.3,"h":93.96,"l":93.05,"n":380,"o":93.55,"t":"2026-10-06T13:45:00Z","v":12980,"vw":93.267978},{"c":92.91,"h":93.48,"l":92.91,"n":295,"o":93.35,"t":"2026-10-06T14:00:00Z","v":10260,"vw":93.196152},{"c":93.11,"h":93.49,"l":92.9514,"n":203,"o":93.09,"t":"2026-10-06T14:15:00Z","v":6174,"vw":93.161474},{"c":93.295,"h":93.295,"l":93.295,"n":8,"o":93.295,"t":"2026-10-06T14:30:00Z","v":144,"vw":93.295},{"c":93.475,"h":93.475,"l":93.475,"n":16,"o":93.475,"t":"2026-10-06T14:45:00Z","v":505,"vw":93.475},{"c":93.51,"h":93.51,"l":93.14,"n":81,"o":93.22,"t":"2026-10-06T15:00:00Z","v":2746,"vw":93.251667},{"c":93.38,"h":93.6,"l":93.315,"n":63,"o":93.315,"t":"2026-10-06T15:15:00Z","v":1926,"vw":93.435714},{"c":93.56,"h":93.57,"l":93.56,"n":88,"o":93.57,"t":"2026-10-06T15:30:00Z","v":2906,"vw":93.566319},{"c":93.67,"h":93.67,"l":93.67,"n":3,"o":93.67,"t":"2026-10-06T15:45:00Z","v":102,"vw":93.67},{"c":93.41,"h":93.96,"l":93.41,"n":147,"o":93.55,"t":"2026-10-06T16:00:00Z","v":5980,"vw":93.644643},{"c":93.6,"h":93.6087,"l":93.355,"n":70,"o":93.6087,"t":"2026-10-06T16:15:00Z","v":3474,"vw":93.556734},{"c":93.67,"h":93.67,"l":93.67,"n":11,"o":93.67,"t":"2026-10-06T16:30:00Z","v":646,"vw":93.67},{"c":93.59,"h":93.69,"l":93.51,"n":95,"o":93.51,"t":"2026-10-06T16:45:00Z","v":3306,"vw":93.571338},{"c":93.7,"h":93.7,"l":93.61,"n":67,"o":93.61,"t":"2026-10-06T17:00:00Z","v":1427,"vw":93.65},{"c":93.77,"h":93.77,"l":93.635,"n":27,"o":93.635,"t":"2026-10-06T17:15:00Z","v":940,"vw":93.7025},{"c":93.65,"h":93.77,"l":93.65,"n":34,"o":93.75,"t":"2026-10-06T17:30:00Z","v":1233,"vw":93.690866},{"c":93.66,"h":93.66,"l":93.555,"n":17,"o":93.555,"t":"2026-10-06T17:45:00Z","v":368,"vw":93.621667},{"c":93.59,"h":93.69,"l":93.59,"n":79,"o":93.615,"t":"2026-10-06T18:00:00Z","v":2310,"vw":93.652283},{"c":93.69,"h":93.69,"l":93.655,"n":36,"o":93.655,"t":"2026-10-06T18:15:00Z","v":756,"vw":93.669},{"c":93.495,"h":93.66,"l":93.47,"n":102,"o":93.66,"t":"2026-10-06T18:30:00Z","v":2490,"vw":93.540061},{"c":93.56,"h":93.69,"l":93.56,"n":107,"o":93.67,"t":"2026-10-06T18:45:00Z","v":2113,"vw":93.657868},{"c":93.86,"h":93.86,"l":93.65,"n":94,"o":93.65,"t":"2026-10-06T19:00:00Z","v":2760,"vw":93.782022},{"c":93.68,"h":93.99,"l":93.65,"n":160,"o":93.775,"t":"2026-10-06T19:15:00Z","v":4997,"vw":93.735027},{"c":93.72,"h":93.8,"l":93.625,"n":134,"o":93.74,"t":"2026-10-06T19:30:00Z","v":4679,"vw":93.68871},{"c":94.03,"h":94.19,"l":93.59,"n":711,"o":93.6,"t":"2026-10-06T19:45:00Z","v":12626,"vw":93.937613},{"c":94.16,"h":94.16,"l":94.16,"n":36,"o":94.16,"t":"2026-10-06T20:00:00Z","v":30437,"vw":94.16},{"c":92.985,"h":93.76,"l":92,"n":132,"o":93.01,"t":"2026-10-07T13:30:00Z","v":6842,"vw":92.779047},{"c":93.15,"h":93.6083,"l":92.36,"n":387,"o":92.985,"t":"2026-10-07T13:45:00Z","v":22832,"vw":92.913032},{"c":92.54,"h":93.2899,"l":92.01,"n":96,"o":92.65,"t":"2026-10-07T14:00:00Z","v":4783,"vw":92.629743},{"c":92.755,"h":93.04,"l":92.5401,"n":63,"o":92.805,"t":"2026-10-07T14:15:00Z","v":3411,"vw":92.821309},{"c":92.33,"h":92.82,"l":92.32,"n":162,"o":92.74,"t":"2026-10-07T14:30:00Z","v":9847,"vw":92.619688},{"c":92.29,"h":92.57,"l":91.6401,"n":126,"o":92.36,"t":"2026-10-07T14:45:00Z","v":8459,"vw":92.302573},{"c":92.125,"h":92.49,"l":92.05,"n":127,"o":92.26,"t":"2026-10-07T15:00:00Z","v":5260,"vw":92.256883},{"c":92.02,"h":92.29,"l":92.02,"n":56,"o":92.29,"t":"2026-10-07T15:15:00Z","v":3375,"vw":92.157778},{"c":92.245,"h":92.4699,"l":92.158,"n":139,"o":92.21,"t":"2026-10-07T15:30:00Z","v":5807,"vw":92.341583},{"c":92.59,"h":92.6,"l":92.215,"n":78,"o":92.28,"t":"2026-10-07T15:45:00Z","v":3189,"vw":92.452655},{"c":92.505,"h":92.6475,"l":92.41,"n":52,"o":92.6475,"t":"2026-10-07T16:00:00Z","v":2398,"vw":92.4805},{"c":92.525,"h":92.67,"l":92.525,"n":46,"o":92.565,"t":"2026-10-07T16:15:00Z","v":3916,"vw":92.569072},{"c":92.845,"h":92.845,"l":92.515,"n":162,"o":92.52,"t":"2026-10-07T16:45:00Z","v":6962,"vw":92.591742},{"c":92.9204,"h":93.135,"l":92.89,"n":103,"o":92.93,"t":"2026-10-07T17:00:00Z","v":3321,"vw":92.977552},{"c":93.055,"h":93.13,"l":93.015,"n":80,"o":93.015,"t":"2026-10-07T17:15:00Z","v":2185,"vw":93.076138},{"c":93.09,"h":93.235,"l":93.09,"n":50,"o":93.21,"t":"2026-10-07T17:30:00Z","v":1748,"vw":93.196429},{"c":93.135,"h":93.32,"l":93.005,"n":59,"o":93.32,"t":"2026-10-07T17:45:00Z","v":1696,"vw":93.161},{"c":92.945,"h":93.06,"l":92.945,"n":34,"o":93.06,"t":"2026-10-07T18:00:00Z","v":503,"vw":93.0025},{"c":93.1401,"h":93.1401,"l":92.8,"n":39,"o":92.99,"t":"2026-10-07T18:15:00Z","v":858,"vw":93.047083},{"c":92.89,"h":92.91,"l":92.89,"n":38,"o":92.91,"t":"2026-10-07T18:30:00Z","v":507,"vw":92.903333},{"c":92.835,"h":92.86,"l":92.835,"n":65,"o":92.86,"t":"2026-10-07T18:45:00Z","v":950,"vw":92.8475},{"c":92.98,"h":92.98,"l":92.75,"n":88,"o":92.87,"t":"2026-10-07T19:00:00Z","v":2788,"vw":92.880447},{"c":93.05,"h":93.05,"l":92.865,"n":88,"o":92.865,"t":"2026-10-07T19:15:00Z","v":1204,"vw":92.988333},{"c":92.9,"h":93.06,"l":92.9,"n":162,"o":93.06,"t":"2026-10-07T19:30:00Z","v":5847,"vw":92.932947},{"c":92.79,"h":92.87,"l":92.52,"n":741,"o":92.86,"t":"2026-10-07T19:45:00Z","v":18708,"vw":92.713086},{"c":92.79,"h":92.79,"l":92.79,"n":33,"o":92.79,"t":"2026-10-07T20:00:00Z","v":50923,"vw":92.79},{"c":92.36,"h":92.5,"l":89.42,"n":69,"o":92.26,"t":"2026-10-08T13:30:00Z","v":2690,"vw":91.030849},{"c":92.485,"h":92.49,"l":92.21,"n":109,"o":92.43,"t":"2026-10-08T13:45:00Z","v":3076,"vw":92.435842},{"c":92.59,"h":92.59,"l":92.09,"n":168,"o":92.09,"t":"2026-10-08T14:00:00Z","v":9450,"vw":92.345682},{"c":92.05,"h":92.15,"l":92.05,"n":49,"o":92.15,"t":"2026-10-08T14:15:00Z","v":839,"vw":92.089608},{"c":91.85,"h":92.07,"l":91.85,"n":37,"o":92.07,"t":"2026-10-08T14:30:00Z","v":553,"vw":91.96},{"c":90.91,"h":91.29,"l":90.91,"n":66,"o":91.29,"t":"2026-10-08T15:00:00Z","v":951,"vw":91.13},{"c":90.83,"h":90.83,"l":90.83,"n":28,"o":90.83,"t":"2026-10-08T15:15:00Z","v":838,"vw":90.83},{"c":91.03,"h":91.03,"l":90.755,"n":94,"o":90.76,"t":"2026-10-08T15:30:00Z","v":3346,"vw":90.905637},{"c":91.2201,"h":91.25,"l":91.03,"n":60,"o":91.105,"t":"2026-10-08T15:45:00Z","v":1607,"vw":91.190213},{"c":91.8275,"h":92.02,"l":91.65,"n":196,"o":91.67,"t":"2026-10-08T16:15:00Z","v":7302,"vw":91.840144},{"c":91.545,"h":91.64,"l":91.545,"n":53,"o":91.64,"t":"2026-10-08T16:45:00Z","v":1033,"vw":91.56875},{"c":91.985,"h":92.07,"l":91.445,"n":171,"o":91.51,"t":"2026-10-08T17:00:00Z","v":6861,"vw":91.818281},{"c":91.925,"h":92.3099,"l":91.59,"n":103,"o":92.04,"t":"2026-10-08T17:15:00Z","v":4826,"vw":91.78167},{"c":92.07,"h":92.24,"l":92.07,"n":85,"o":92.2,"t":"2026-10-08T17:30:00Z","v":2302,"vw":92.173119},{"c":92.05,"h":92.07,"l":91.855,"n":66,"o":92.06,"t":"2026-10-08T17:45:00Z","v":1361,"vw":92.00631},{"c":91.8675,"h":91.875,"l":91.7,"n":47,"o":91.875,"t":"2026-10-08T18:15:00Z","v":1175,"vw":91.829924},{"c":91.25,"h":91.7,"l":91.25,"n":86,"o":91.7,"t":"2026-10-08T18:30:00Z","v":1452,"vw":91.485},{"c":91.335,"h":91.4,"l":91.1205,"n":170,"o":91.24,"t":"2026-10-08T18:45:00Z","v":4703,"vw":91.295892},{"c":91.58,"h":91.81,"l":91.48,"n":159,"o":91.54,"t":"2026-10-08T19:00:00Z","v":5494,"vw":91.583423},{"c":91.46,"h":91.76,"l":91.46,"n":317,"o":91.575,"t":"2026-10-08T19:15:00Z","v":8083,"vw":91.601343},{"c":91.535,"h":91.59,"l":91.42,"n":205,"o":91.44,"t":"2026-10-08T19:30:00Z","v":5631,"vw":91.506765},{"c":91.54,"h":91.7,"l":91.24,"n":921,"o":91.44,"t":"2026-10-08T19:45:00Z","v":21233,"vw":91.495786},{"c":91.6,"h":91.6,"l":91.6,"n":26,"o":91.6,"t":"2026-10-08T20:00:00Z","v":28564,"vw":91.6},{"c":91.165,"h":91.78,"l":90.935,"n":65,"o":91.48,"t":"2026-10-09T13:30:00Z","v":1741,"vw":91.365354},{"c":90.94,"h":91.45,"l":90.9,"n":616,"o":91,"t":"2026-10-09T13:45:00Z","v":17545,"vw":91.082868},{"c":92.22,"h":92.22,"l":91.4,"n":193,"o":91.6,"t":"2026-10-09T14:00:00Z","v":6689,"vw":91.701875},{"c":92.03,"h":92.03,"l":91.85,"n":30,"o":91.85,"t":"2026-10-09T14:15:00Z","v":879,"vw":91.890816},{"c":91.89,"h":91.95,"l":91.62,"n":140,"o":91.62,"t":"2026-10-09T14:30:00Z","v":5382,"vw":91.867857},{"c":91.55,"h":91.55,"l":91.55,"n":10,"o":91.55,"t":"2026-10-09T14:45:00Z","v":470,"vw":91.55},{"c":91.805,"h":91.985,"l":91.69,"n":120,"o":91.72,"t":"2026-10-09T15:00:00Z","v":4860,"vw":91.749801},{"c":92.04,"h":92.04,"l":91.91,"n":47,"o":91.91,"t":"2026-10-09T15:15:00Z","v":1676,"vw":92.002372},{"c":91.59,"h":91.71,"l":91.59,"n":68,"o":91.71,"t":"2026-10-09T15:45:00Z","v":2339,"vw":91.607692},{"c":91.645,"h":91.96,"l":91.32,"n":101,"o":91.32,"t":"2026-10-09T16:00:00Z","v":10994,"vw":91.798719},{"c":91.95,"h":91.95,"l":91.95,"n":12,"o":91.95,"t":"2026-10-09T16:15:00Z","v":322,"vw":91.95},{"c":91.98,"h":91.99,"l":91.675,"n":28,"o":91.675,"t":"2026-10-09T16:30:00Z","v":898,"vw":91.87815},{"c":92.045,"h":92.06,"l":91.98,"n":84,"o":91.99,"t":"2026-10-09T16:45:00Z","v":3246,"vw":92.030616},{"c":92.1,"h":92.11,"l":91.88,"n":145,"o":91.88,"t":"2026-10-09T17:15:00Z","v":3267,"vw":91.99},{"c":92,"h":92,"l":92,"n":15,"o":92,"t":"2026-10-09T17:30:00Z","v":215,"vw":92},{"c":92.47,"h":92.47,"l":92.18,"n":121,"o":92.18,"t":"2026-10-09T17:45:00Z","v":2005,"vw":92.261667},{"c":92.725,"h":92.91,"l":92.33,"n":136,"o":92.33,"t":"2026-10-09T18:00:00Z","v":3590,"vw":92.577059},{"c":93.18,"h":93.18,"l":92.69,"n":129,"o":92.75,"t":"2026-10-09T18:15:00Z","v":3168,"vw":93.015365},{"c":93.23,"h":93.23,"l":93.08,"n":57,"o":93.18,"t":"2026-10-09T18:30:00Z","v":1176,"vw":93.174316},{"c":92.95,"h":93.085,"l":92.95,"n":41,"o":93.06,"t":"2026-10-09T18:45:00Z","v":1700,"vw":93.048926},{"c":93.09,"h":93.24,"l":92.67,"n":160,"o":92.86,"t":"2026-10-09T19:00:00Z","v":5127,"vw":92.990077},{"c":93.045,"h":93.1025,"l":92.96,"n":47,"o":93.1025,"t":"2026-10-09T19:15:00Z","v":1045,"vw":93.040955},{"c":93.03,"h":93.17,"l":92.9,"n":144,"o":92.9,"t":"2026-10-09T19:30:00Z","v":2632,"vw":93.058},{"c":93.32,"h":93.56,"l":92.98,"n":1109,"o":93.05,"t":"2026-10-09T19:45:00Z","v":29487,"vw":93.251071},{"c":93.3,"h":93.3,"l":93.3,"n":26,"o":93.3,"t":"2026-10-09T20:00:00Z","v":20873,"vw":93.3},{"c":93.91,"h":94.51,"l":91.67,"n":472,"o":93.3,"t":"2026-10-12T13:30:00Z","v":14378,"vw":94.002968},{"c":93.7,"h":94.35,"l":93.325,"n":473,"o":93.63,"t":"2026-10-12T13:45:00Z","v":18198,"vw":93.816007},{"c":93.4,"h":93.53,"l":93.005,"n":70,"o":93.52,"t":"2026-10-12T14:00:00Z","v":1724,"vw":93.276048},{"c":93.79,"h":94.02,"l":93.31,"n":272,"o":93.4,"t":"2026-10-12T14:15:00Z","v":6056,"vw":93.452454},{"c":94,"h":94.03,"l":93.9,"n":155,"o":94,"t":"2026-10-12T14:30:00Z","v":2661,"vw":93.981102},{"c":94.66,"h":94.9,"l":94,"n":147,"o":94,"t":"2026-10-12T14:45:00Z","v":7339,"vw":94.35616},{"c":94.06,"h":94.87,"l":94.06,"n":117,"o":94.54,"t":"2026-10-12T15:00:00Z","v":3803,"vw":94.331134},{"c":94.33,"h":94.42,"l":94.15,"n":104,"o":94.19,"t":"2026-10-12T15:30:00Z","v":1847,"vw":94.261776},{"c":94.43,"h":94.7,"l":94.43,"n":73,"o":94.56,"t":"2026-10-12T15:45:00Z","v":3219,"vw":94.594817},{"c":94.54,"h":94.54,"l":94.54,"n":11,"o":94.54,"t":"2026-10-12T16:00:00Z","v":262,"vw":94.54},{"c":94.46,"h":94.67,"l":94.46,"n":113,"o":94.6699,"t":"2026-10-12T16:15:00Z","v":2567,"vw":94.602426},{"c":94.43,"h":94.43,"l":94.43,"n":12,"o":94.43,"t":"2026-10-12T16:30:00Z","v":1126,"vw":94.43},{"c":94.725,"h":94.725,"l":94.3,"n":133,"o":94.3,"t":"2026-10-12T16:45:00Z","v":3008,"vw":94.586509},{"c":94.6,"h":94.7,"l":94.6,"n":13,"o":94.69,"t":"2026-10-12T17:00:00Z","v":547,"vw":94.663333},{"c":94.645,"h":94.86,"l":94.575,"n":48,"o":94.58,"t":"2026-10-12T17:15:00Z","v":1378,"vw":94.684786},{"c":94.23,"h":94.7,"l":94.23,"n":109,"o":94.68,"t":"2026-10-12T17:30:00Z","v":5747,"vw":94.425007},{"c":94.61,"h":94.61,"l":93.99,"n":66,"o":93.99,"t":"2026-10-12T17:45:00Z","v":1702,"vw":94.454415},{"c":94.79,"h":94.79,"l":94.79,"n":11,"o":94.79,"t":"2026-10-12T18:00:00Z","v":501,"vw":94.79},{"c":94.665,"h":94.77,"l":94.49,"n":38,"o":94.49,"t":"2026-10-12T18:15:00Z","v":1139,"vw":94.625868},{"c":94.55,"h":94.675,"l":94.52,"n":195,"o":94.675,"t":"2026-10-12T18:30:00Z","v":5238,"vw":94.571116},{"c":94.55,"h":94.585,"l":94.46,"n":180,"o":94.5,"t":"2026-10-12T18:45:00Z","v":6070,"vw":94.532865},{"c":94.79,"h":94.79,"l":94.53,"n":108,"o":94.64,"t":"2026-10-12T19:00:00Z","v":2654,"vw":94.669091},{"c":94.77,"h":94.77,"l":94.57,"n":265,"o":94.7,"t":"2026-10-12T19:15:00Z","v":5971,"vw":94.694091},{"c":95.12,"h":95.135,"l":94.8,"n":320,"o":94.87,"t":"2026-10-12T19:30:00Z","v":7400,"vw":94.983286},{"c":94.93,"h":95.14,"l":94.7,"n":711,"o":94.99,"t":"2026-10-12T19:45:00Z","v":19461,"vw":94.841239},{"c":94.9,"h":94.9,"l":94.9,"n":20,"o":94.9,"t":"2026-10-12T20:00:00Z","v":45442,"vw":94.9},{"c":95.66,"h":96.12,"l":95.07,"n":151,"o":95.11,"t":"2026-10-13T13:30:00Z","v":5564,"vw":95.619391},{"c":95.9,"h":96.59,"l":95.66,"n":229,"o":96.04,"t":"2026-10-13T13:45:00Z","v":27259,"vw":95.941294},{"c":95.66,"h":95.665,"l":95.43,"n":29,"o":95.43,"t":"2026-10-13T14:00:00Z","v":571,"vw":95.56875},{"c":95.44,"h":96.02,"l":95.44,"n":67,"o":95.67,"t":"2026-10-13T14:15:00Z","v":1899,"vw":95.694671},{"c":95.51,"h":95.51,"l":95.51,"n":2,"o":95.51,"t":"2026-10-13T14:30:00Z","v":113,"vw":95.51},{"c":95.62,"h":95.65,"l":95.29,"n":18,"o":95.29,"t":"2026-10-13T14:45:00Z","v":533,"vw":95.516005},{"c":95.59,"h":95.59,"l":95.59,"n":5,"o":95.59,"t":"2026-10-13T15:00:00Z","v":152,"vw":95.59},{"c":95.645,"h":96.144,"l":95.645,"n":80,"o":95.74,"t":"2026-10-13T15:15:00Z","v":3558,"vw":96.029472},{"c":95.21,"h":95.21,"l":95.21,"n":7,"o":95.21,"t":"2026-10-13T15:30:00Z","v":106,"vw":95.21},{"c":96,"h":96,"l":95.13,"n":345,"o":95.13,"t":"2026-10-13T15:45:00Z","v":8752,"vw":95.263},{"c":96.19,"h":96.19,"l":95.985,"n":92,"o":95.99,"t":"2026-10-13T16:00:00Z","v":1238,"vw":96.0675},{"c":96.18,"h":96.25,"l":96.17,"n":69,"o":96.23,"t":"2026-10-13T16:15:00Z","v":1702,"vw":96.209891},{"c":95.8,"h":96.175,"l":95.8,"n":126,"o":96.17,"t":"2026-10-13T16:30:00Z","v":3755,"vw":95.995492},{"c":96.0895,"h":96.11,"l":95.32,"n":151,"o":95.51,"t":"2026-10-13T16:45:00Z","v":5656,"vw":95.916513},{"c":96.295,"h":96.59,"l":95.99,"n":110,"o":96.24,"t":"2026-10-13T17:00:00Z","v":3119,"vw":96.410526},{"c":96.37,"h":96.585,"l":96.37,"n":149,"o":96.56,"t":"2026-10-13T17:15:00Z","v":4751,"vw":96.44259},{"c":96.56,"h":96.6,"l":96.44,"n":88,"o":96.51,"t":"2026-10-13T17:30:00Z","v":2672,"vw":96.528321},{"c":96.64,"h":96.64,"l":96.43,"n":64,"o":96.58,"t":"2026-10-13T17:45:00Z","v":1197,"vw":96.510714},{"c":96.75,"h":97.03,"l":96.5,"n":344,"o":96.575,"t":"2026-10-13T18:00:00Z","v":15340,"vw":96.818589},{"c":96.78,"h":96.95,"l":96.68,"n":135,"o":96.94,"t":"2026-10-13T18:15:00Z","v":3451,"vw":96.858333},{"c":96.8775,"h":96.96,"l":96.62,"n":133,"o":96.64,"t":"2026-10-13T18:30:00Z","v":3741,"vw":96.737262},{"c":97.705,"h":97.7399,"l":96.8,"n":154,"o":96.8,"t":"2026-10-13T18:45:00Z","v":6972,"vw":97.587957},{"c":97.42,"h":97.7,"l":97.42,"n":149,"o":97.7,"t":"2026-10-13T19:00:00Z","v":2624,"vw":97.5795},{"c":97.23,"h":97.47,"l":97.23,"n":171,"o":97.46,"t":"2026-10-13T19:15:00Z","v":4268,"vw":97.411908},{"c":96.8,"h":97.23,"l":96.775,"n":300,"o":97.08,"t":"2026-10-13T19:30:00Z","v":33927,"vw":97.021751},{"c":96.93,"h":97.11,"l":96.63,"n":991,"o":96.8,"t":"2026-10-13T19:45:00Z","v":38292,"vw":96.866244},{"c":96.93,"h":96.93,"l":96.93,"n":17,"o":96.93,"t":"2026-10-13T20:00:00Z","v":30151,"vw":96.93},{"c":95.5,"h":96.8,"l":95.5,"n":26,"o":96.8,"t":"2026-10-14T13:15:00Z","v":1646,"vw":96.295068},{"c":94.75,"h":96.02,"l":93.84,"n":158,"o":96.02,"t":"2026-10-14T13:30:00Z","v":11591,"vw":95.253902},{"c":94.485,"h":95.185,"l":94.485,"n":217,"o":94.715,"t":"2026-10-14T13:45:00Z","v":8268,"vw":94.737638},{"c":94.47,"h":95.25,"l":94.47,"n":187,"o":95.035,"t":"2026-10-14T14:00:00Z","v":8071,"vw":94.795558},{"c":94.315,"h":94.99,"l":94.27,"n":170,"o":94.87,"t":"2026-10-14T14:15:00Z","v":9496,"vw":94.659824},{"c":94.925,"h":94.925,"l":94.42,"n":114,"o":94.42,"t":"2026-10-14T14:30:00Z","v":3827,"vw":94.641071},{"c":95.29,"h":95.29,"l":94.74,"n":103,"o":94.74,"t":"2026-10-14T14:45:00Z","v":5145,"vw":94.992933},{"c":95.03,"h":95.45,"l":95.03,"n":96,"o":95.38,"t":"2026-10-14T15:00:00Z","v":3656,"vw":95.335809},{"c":94.75,"h":95.015,"l":94.75,"n":89,"o":94.88,"t":"2026-10-14T15:15:00Z","v":2067,"vw":94.887727},{"c":94.06,"h":94.855,"l":94.06,"n":228,"o":94.82,"t":"2026-10-14T15:30:00Z","v":10165,"vw":94.619478},{"c":94.43,"h":94.62,"l":94,"n":346,"o":94.36,"t":"2026-10-14T15:45:00Z","v":15747,"vw":94.43836},{"c":94.12,"h":94.32,"l":94.03,"n":85,"o":94.32,"t":"2026-10-14T16:00:00Z","v":2425,"vw":94.17},{"c":94.24,"h":94.49,"l":94,"n":147,"o":94.11,"t":"2026-10-14T16:15:00Z","v":5102,"vw":94.238332},{"c":94.335,"h":94.48,"l":94.205,"n":117,"o":94.205,"t":"2026-10-14T16:30:00Z","v":3362,"vw":94.368789},{"c":94.54,"h":94.58,"l":94.52,"n":26,"o":94.52,"t":"2026-10-14T16:45:00Z","v":875,"vw":94.553967},{"c":94.12,"h":94.38,"l":93.945,"n":121,"o":94.38,"t":"2026-10-14T17:00:00Z","v":2266,"vw":94.204584},{"c":94,"h":94.15,"l":93.701,"n":107,"o":93.701,"t":"2026-10-14T17:15:00Z","v":2033,"vw":93.935288},{"c":93.995,"h":93.995,"l":93.685,"n":213,"o":93.995,"t":"2026-10-14T17:30:00Z","v":7680,"vw":93.895573},{"c":93.785,"h":94,"l":93.55,"n":254,"o":93.85,"t":"2026-10-14T17:45:00Z","v":9428,"vw":93.863239},{"c":93.93,"h":94.05,"l":93.72,"n":213,"o":93.79,"t":"2026-10-14T18:00:00Z","v":7942,"vw":93.830319},{"c":93.93,"h":94.06,"l":93.48,"n":438,"o":93.955,"t":"2026-10-14T18:15:00Z","v":14497,"vw":93.815513},{"c":93.575,"h":94.1,"l":92.9717,"n":145,"o":94.02,"t":"2026-10-14T18:30:00Z","v":13469,"vw":93.875593},{"c":93.895,"h":93.895,"l":93.71,"n":150,"o":93.74,"t":"2026-10-14T18:45:00Z","v":3913,"vw":93.834512},{"c":93.44,"h":93.7,"l":93.34,"n":248,"o":93.61,"t":"2026-10-14T19:00:00Z","v":7074,"vw":93.539076},{"c":94,"h":94.07,"l":93.265,"n":271,"o":93.395,"t":"2026-10-14T19:15:00Z","v":7595,"vw":93.811317},{"c":94.42,"h":94.42,"l":93.82,"n":371,"o":93.91,"t":"2026-10-14T19:30:00Z","v":10761,"vw":94.057341},{"c":94.91,"h":94.92,"l":94.135,"n":1101,"o":94.135,"t":"2026-10-14T19:45:00Z","v":39556,"vw":94.654689},{"c":94.75,"h":94.75,"l":94.75,"n":21,"o":94.75,"t":"2026-10-14T20:00:00Z","v":33547,"vw":94.75},{"c":94.77,"h":95.32,"l":94.68,"n":66,"o":95.32,"t":"2026-10-15T13:30:00Z","v":1938,"vw":95.111946},{"c":95.16,"h":95.28,"l":94.535,"n":433,"o":94.535,"t":"2026-10-15T13:45:00Z","v":17589,"vw":94.829527},{"c":95.65,"h":96.37,"l":95.19,"n":264,"o":95.26,"t":"2026-10-15T14:00:00Z","v":9936,"vw":95.82672},{"c":96.15,"h":96.15,"l":95.465,"n":317,"o":95.835,"t":"2026-10-15T14:15:00Z","v":6796,"vw":95.850386},{"c":95.25,"h":96.365,"l":95.185,"n":220,"o":96.025,"t":"2026-10-15T14:30:00Z","v":8840,"vw":95.89109},{"c":94.87,"h":95.25,"l":94.785,"n":90,"o":94.785,"t":"2026-10-15T14:45:00Z","v":2289,"vw":95.047942},{"c":95.51,"h":95.74,"l":94.991,"n":244,"o":94.991,"t":"2026-10-15T15:00:00Z","v":8475,"vw":95.49095},{"c":95.5,"h":95.68,"l":95.49,"n":189,"o":95.57,"t":"2026-10-15T15:15:00Z","v":7102,"vw":95.533622},{"c":95.51,"h":95.85,"l":95.4675,"n":274,"o":95.54,"t":"2026-10-15T15:30:00Z","v":8186,"vw":95.531108},{"c":95.33,"h":95.49,"l":95.33,"n":61,"o":95.35,"t":"2026-10-15T15:45:00Z","v":1537,"vw":95.415},{"c":95.145,"h":95.345,"l":95.145,"n":121,"o":95.22,"t":"2026-10-15T16:00:00Z","v":4178,"vw":95.249779},{"c":94.74,"h":95.3,"l":94.74,"n":203,"o":95.12,"t":"2026-10-15T16:15:00Z","v":6608,"vw":95.099959},{"c":94.97,"h":95.04,"l":94.9,"n":156,"o":94.955,"t":"2026-10-15T16:30:00Z","v":5350,"vw":95.008137},{"c":94.805,"h":94.915,"l":94.72,"n":124,"o":94.915,"t":"2026-10-15T16:45:00Z","v":3712,"vw":94.808397},{"c":94.7,"h":94.78,"l":94.64,"n":94,"o":94.745,"t":"2026-10-15T17:00:00Z","v":2628,"vw":94.706825},{"c":94.765,"h":94.88,"l":94.74,"n":139,"o":94.81,"t":"2026-10-15T17:15:00Z","v":3647,"vw":94.818554},{"c":94.96,"h":95.05,"l":94.765,"n":208,"o":94.77,"t":"2026-10-15T17:30:00Z","v":4566,"vw":94.922907},{"c":94.76,"h":94.955,"l":94.72,"n":137,"o":94.955,"t":"2026-10-15T17:45:00Z","v":5503,"vw":94.785104},{"c":94.375,"h":94.7325,"l":94.37,"n":118,"o":94.71,"t":"2026-10-15T18:00:00Z","v":5252,"vw":94.608261},{"c":94.6,"h":94.75,"l":94.31,"n":263,"o":94.4275,"t":"2026-10-15T18:15:00Z","v":15763,"vw":94.559361},{"c":94.73,"h":94.73,"l":94.43,"n":179,"o":94.43,"t":"2026-10-15T18:30:00Z","v":7207,"vw":94.557531},{"c":94.875,"h":94.875,"l":94.665,"n":92,"o":94.665,"t":"2026-10-15T18:45:00Z","v":2343,"vw":94.717288},{"c":94.965,"h":95.25,"l":94.965,"n":289,"o":95.07,"t":"2026-10-15T19:00:00Z","v":8820,"vw":95.122742},{"c":95.035,"h":95.17,"l":95.03,"n":249,"o":95.145,"t":"2026-10-15T19:15:00Z","v":6000,"vw":95.087667},{"c":95.16,"h":95.16,"l":94.96,"n":300,"o":94.96,"t":"2026-10-15T19:30:00Z","v":5813,"vw":95.090045},{"c":94.985,"h":95.4,"l":94.74,"n":1407,"o":95.165,"t":"2026-10-15T19:45:00Z","v":48553,"vw":95.007565},{"c":94.97,"h":94.97,"l":94.97,"n":28,"o":94.97,"t":"2026-10-15T20:00:00Z","v":42075,"vw":94.97},{"c":95.11,"h":95.11,"l":95.11,"n":3,"o":95.11,"t":"2026-10-16T12:30:00Z","v":499,"vw":95.11},{"c":95.79,"h":97,"l":95.5,"n":450,"o":97,"t":"2026-10-16T12:45:00Z","v":2410,"vw":96.122291},{"c":95.64,"h":95.64,"l":95.64,"n":9,"o":95.64,"t":"2026-10-16T13:00:00Z","v":578,"vw":95.64},{"c":95.56,"h":95.56,"l":95.36,"n":21,"o":95.36,"t":"2026-10-16T13:15:00Z","v":825,"vw":95.427643},{"c":95.51,"h":95.59,"l":95,"n":69,"o":95.28,"t":"2026-10-16T13:30:00Z","v":5062,"vw":95.251515},{"c":95.95,"h":96.43,"l":95.585,"n":70,"o":95.585,"t":"2026-10-16T13:45:00Z","v":2902,"vw":95.734546},{"c":95.7789,"h":96.29,"l":95.505,"n":31,"o":96.29,"t":"2026-10-16T14:00:00Z","v":754,"vw":95.772027},{"c":95.99,"h":95.99,"l":95.0801,"n":62,"o":95.65,"t":"2026-10-16T14:15:00Z","v":1772,"vw":95.545025},{"c":95.81,"h":95.945,"l":95.81,"n":75,"o":95.945,"t":"2026-10-16T14:30:00Z","v":1315,"vw":95.891081},{"c":96.01,"h":96.39,"l":95.49,"n":122,"o":95.49,"t":"2026-10-16T14:45:00Z","v":3640,"vw":95.862165},{"c":95.635,"h":95.915,"l":95.32,"n":177,"o":95.915,"t":"2026-10-16T15:00:00Z","v":6368,"vw":95.588324},{"c":95.07,"h":95.55,"l":95.07,"n":62,"o":95.34,"t":"2026-10-16T15:15:00Z","v":1779,"vw":95.32125},{"c":95.14,"h":95.7299,"l":95.14,"n":45,"o":95.7299,"t":"2026-10-16T15:30:00Z","v":1476,"vw":95.359686},{"c":95.065,"h":95.14,"l":94.96,"n":127,"o":95.0578,"t":"2026-10-16T15:45:00Z","v":3857,"vw":95.084747},{"c":94.845,"h":95.01,"l":94.62,"n":196,"o":94.9,"t":"2026-10-16T16:00:00Z","v":7387,"vw":94.946565},{"c":94.955,"h":95.14,"l":94.75,"n":146,"o":95.1,"t":"2026-10-16T16:15:00Z","v":5738,"vw":95.016885},{"c":95.09,"h":95.09,"l":94.69,"n":173,"o":94.75,"t":"2026-10-16T16:30:00Z","v":5602,"vw":94.880447},{"c":94.825,"h":94.9325,"l":94.72,"n":184,"o":94.86,"t":"2026-10-16T16:45:00Z","v":4190,"vw":94.822181},{"c":94.83,"h":94.9075,"l":94.76,"n":122,"o":94.76,"t":"2026-10-16T17:00:00Z","v":3670,"vw":94.849648},{"c":94.65,"h":94.755,"l":94.59,"n":119,"o":94.59,"t":"2026-10-16T17:15:00Z","v":2762,"vw":94.663678},{"c":94.63,"h":94.725,"l":94.61,"n":135,"o":94.63,"t":"2026-10-16T17:30:00Z","v":3400,"vw":94.652184},{"c":94.57,"h":94.6275,"l":94.38,"n":188,"o":94.55,"t":"2026-10-16T17:45:00Z","v":6366,"vw":94.492971},{"c":94.37,"h":94.485,"l":94.35,"n":128,"o":94.44,"t":"2026-10-16T18:00:00Z","v":5158,"vw":94.415143},{"c":94.34,"h":94.735,"l":94.34,"n":258,"o":94.59,"t":"2026-10-16T18:15:00Z","v":9098,"vw":94.555348},{"c":94.14,"h":94.34,"l":93.91,"n":131,"o":94.34,"t":"2026-10-16T18:30:00Z","v":2811,"vw":94.157474},{"c":93.97,"h":94.155,"l":93.97,"n":31,"o":94.155,"t":"2026-10-16T18:45:00Z","v":665,"vw":94.0625},{"c":94.125,"h":94.125,"l":93.82,"n":128,"o":94,"t":"2026-10-16T19:00:00Z","v":2045,"vw":93.969},{"c":94.455,"h":94.475,"l":94.17,"n":175,"o":94.17,"t":"2026-10-16T19:15:00Z","v":3050,"vw":94.353654},{"c":94.03,"h":94.455,"l":93.92,"n":449,"o":94.455,"t":"2026-10-16T19:30:00Z","v":19562,"vw":94.206719},{"c":94.1,"h":94.27,"l":93.8801,"n":931,"o":94.105,"t":"2026-10-16T19:45:00Z","v":25118,"vw":94.116595},{"c":94.05,"h":94.05,"l":94.05,"n":30,"o":94.05,"t":"2026-10-16T20:00:00Z","v":35610,"vw":94.05},{"c":94.11,"h":94.11,"l":94.09,"n":12,"o":94.1,"t":"2026-10-19T10:45:00Z","v":1102,"vw":94.1},{"c":94.8,"h":94.8,"l":94.8,"n":3,"o":94.8,"t":"2026-10-19T12:45:00Z","v":495,"vw":94.8},{"c":94.8,"h":94.8,"l":94.8,"n":5,"o":94.8,"t":"2026-10-19T13:00:00Z","v":495,"vw":94.8},{"c":94.23,"h":95.6975,"l":94.07,"n":57,"o":94.07,"t":"2026-10-19T13:30:00Z","v":1992,"vw":94.612071},{"c":94.48,"h":94.48,"l":93.88,"n":71,"o":94.235,"t":"2026-10-19T13:45:00Z","v":2421,"vw":94.108922},{"c":94.49,"h":95.0799,"l":94.07,"n":229,"o":94.7276,"t":"2026-10-19T14:15:00Z","v":16984,"vw":94.784051},{"c":94.535,"h":94.535,"l":94.535,"n":12,"o":94.535,"t":"2026-10-19T14:30:00Z","v":391,"vw":94.535},{"c":94.36,"h":95.025,"l":94.36,"n":141,"o":94.54,"t":"2026-10-19T14:45:00Z","v":4542,"vw":94.52025},{"c":94.84,"h":94.84,"l":94.61,"n":63,"o":94.61,"t":"2026-10-19T15:00:00Z","v":1505,"vw":94.654091},{"c":95.085,"h":95.085,"l":94.86,"n":40,"o":94.86,"t":"2026-10-19T15:15:00Z","v":967,"vw":94.976529},{"c":95.12,"h":95.275,"l":94.96,"n":167,"o":95.09,"t":"2026-10-19T15:30:00Z","v":7321,"vw":95.040474},{"c":95.03,"h":95.076,"l":95.025,"n":83,"o":95.06,"t":"2026-10-19T15:45:00Z","v":1646,"vw":95.039636},{"c":94.435,"h":95.03,"l":94.435,"n":114,"o":95.03,"t":"2026-10-19T16:00:00Z","v":2609,"vw":94.703602},{"c":94.83,"h":94.83,"l":94.58,"n":69,"o":94.58,"t":"2026-10-19T16:15:00Z","v":5873,"vw":94.636348},{"c":95.29,"h":95.57,"l":94.755,"n":191,"o":95.03,"t":"2026-10-19T16:30:00Z","v":14193,"vw":95.454328},{"c":94.5525,"h":95.41,"l":94.545,"n":167,"o":95.41,"t":"2026-10-19T16:45:00Z","v":7741,"vw":94.862153},{"c":94.76,"h":94.76,"l":94.5,"n":51,"o":94.545,"t":"2026-10-19T17:00:00Z","v":1681,"vw":94.595115},{"c":94.495,"h":94.75,"l":94.14,"n":160,"o":94.75,"t":"2026-10-19T17:15:00Z","v":5205,"vw":94.610258},{"c":93.65,"h":94.43,"l":93.635,"n":160,"o":94.32,"t":"2026-10-19T17:30:00Z","v":4509,"vw":94.062331},{"c":93.66,"h":94.3,"l":93.65,"n":119,"o":93.65,"t":"2026-10-19T17:45:00Z","v":3704,"vw":93.814475},{"c":93.77,"h":93.82,"l":93.65,"n":173,"o":93.668,"t":"2026-10-19T18:00:00Z","v":4793,"vw":93.751021},{"c":93.53,"h":93.865,"l":93.53,"n":179,"o":93.79,"t":"2026-10-19T18:15:00Z","v":5293,"vw":93.709601},{"c":93.43,"h":93.865,"l":93.34,"n":255,"o":93.62,"t":"2026-10-19T18:30:00Z","v":9479,"vw":93.652817},{"c":93.285,"h":93.57,"l":93.18,"n":226,"o":93.45,"t":"2026-10-19T18:45:00Z","v":5505,"vw":93.355089},{"c":93.12,"h":93.57,"l":93.12,"n":77,"o":93.57,"t":"2026-10-19T19:00:00Z","v":2609,"vw":93.310666},{"c":93.26,"h":93.635,"l":93.12,"n":246,"o":93.255,"t":"2026-10-19T19:15:00Z","v":6820,"vw":93.316779},{"c":92.84,"h":93.26,"l":92.84,"n":490,"o":93.26,"t":"2026-10-19T19:30:00Z","v":15668,"vw":93.044271},{"c":91.56,"h":92.96,"l":91.105,"n":1682,"o":92.89,"t":"2026-10-19T19:45:00Z","v":81080,"vw":91.72389},{"c":91.63,"h":91.63,"l":91.63,"n":26,"o":91.63,"t":"2026-10-19T20:00:00Z","v":47679,"vw":91.63},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-20T09:00:00Z","v":136,"vw":91.5},{"c":91.7,"h":91.7,"l":91.7,"n":20,"o":91.7,"t":"2026-10-20T13:15:00Z","v":511,"vw":91.7},{"c":92.61,"h":95.1391,"l":90.88,"n":282,"o":91.63,"t":"2026-10-20T13:30:00Z","v":15720,"vw":93.034464},{"c":93.89,"h":94.5,"l":92.785,"n":381,"o":92.8,"t":"2026-10-20T13:45:00Z","v":25158,"vw":93.464052},{"c":94.26,"h":94.43,"l":93.77,"n":151,"o":94.15,"t":"2026-10-20T14:00:00Z","v":4310,"vw":93.999384},{"c":94.44,"h":94.77,"l":93.95,"n":153,"o":94.31,"t":"2026-10-20T14:15:00Z","v":5907,"vw":94.336371},{"c":94.26,"h":94.43,"l":94.26,"n":58,"o":94.43,"t":"2026-10-20T14:30:00Z","v":1274,"vw":94.363197},{"c":94.73,"h":94.94,"l":94.05,"n":204,"o":94.05,"t":"2026-10-20T14:45:00Z","v":5909,"vw":94.398369},{"c":94.42,"h":95.538,"l":94.34,"n":211,"o":94.71,"t":"2026-10-20T15:00:00Z","v":5823,"vw":94.71525},{"c":94.8638,"h":94.8638,"l":94.575,"n":28,"o":94.575,"t":"2026-10-20T15:15:00Z","v":1144,"vw":94.670422},{"c":94.41,"h":94.595,"l":94.36,"n":100,"o":94.415,"t":"2026-10-20T15:30:00Z","v":2412,"vw":94.474012},{"c":94.385,"h":94.385,"l":94.33,"n":57,"o":94.33,"t":"2026-10-20T15:45:00Z","v":775,"vw":94.35125},{"c":94.55,"h":94.56,"l":94.31,"n":58,"o":94.56,"t":"2026-10-20T16:00:00Z","v":1539,"vw":94.4595},{"c":94.34,"h":94.34,"l":94.15,"n":78,"o":94.23,"t":"2026-10-20T16:15:00Z","v":2143,"vw":94.250405},{"c":94.35,"h":94.35,"l":94.205,"n":23,"o":94.27,"t":"2026-10-20T16:30:00Z","v":771,"vw":94.262791},{"c":94.6,"h":94.61,"l":94.245,"n":146,"o":94.26,"t":"2026-10-20T16:45:00Z","v":2662,"vw":94.4302},{"c":94.98,"h":95.03,"l":94.68,"n":139,"o":94.73,"t":"2026-10-20T17:00:00Z","v":3766,"vw":94.794357},{"c":94.91,"h":94.98,"l":94.6679,"n":126,"o":94.6679,"t":"2026-10-20T17:15:00Z","v":3047,"vw":94.877923},{"c":94.9525,"h":94.97,"l":94.9,"n":52,"o":94.9,"t":"2026-10-20T17:30:00Z","v":1919,"vw":94.952118},{"c":95.29,"h":95.29,"l":94.895,"n":195,"o":94.9325,"t":"2026-10-20T17:45:00Z","v":5965,"vw":95.064474},{"c":95.95,"h":95.955,"l":95.48,"n":140,"o":95.55,"t":"2026-10-20T18:00:00Z","v":7153,"vw":95.749567},{"c":95.86,"h":95.885,"l":95.61,"n":149,"o":95.67,"t":"2026-10-20T18:15:00Z","v":4751,"vw":95.783584},{"c":95.585,"h":95.86,"l":95.49,"n":191,"o":95.86,"t":"2026-10-20T18:30:00Z","v":6221,"vw":95.626723},{"c":94.995,"h":95.585,"l":94.8,"n":245,"o":95.585,"t":"2026-10-20T18:45:00Z","v":7723,"vw":95.290312},{"c":94.635,"h":94.98,"l":94.35,"n":202,"o":94.98,"t":"2026-10-20T19:00:00Z","v":6321,"vw":94.63432},{"c":94.45,"h":94.675,"l":94.275,"n":371,"o":94.635,"t":"2026-10-20T19:15:00Z","v":8836,"vw":94.527291},{"c":94.635,"h":94.76,"l":94.28,"n":429,"o":94.46,"t":"2026-10-20T19:30:00Z","v":12736,"vw":94.54325},{"c":94.05,"h":94.905,"l":93.93,"n":1309,"o":94.635,"t":"2026-10-20T19:45:00Z","v":60437,"vw":94.416964},{"c":94.08,"h":94.08,"l":94.08,"n":38,"o":94.08,"t":"2026-10-20T20:00:00Z","v":40076,"vw":94.08},{"c":93.73,"h":94.16,"l":93.73,"n":91,"o":94.08,"t":"2026-10-21T13:30:00Z","v":1440,"vw":94.013054},{"c":93.5225,"h":93.53,"l":93.5225,"n":10,"o":93.53,"t":"2026-10-21T13:45:00Z","v":476,"vw":93.525833},{"c":93.32,"h":94.02,"l":93.32,"n":88,"o":93.665,"t":"2026-10-21T14:00:00Z","v":6142,"vw":93.783791},{"c":93.545,"h":93.59,"l":93.265,"n":107,"o":93.305,"t":"2026-10-21T14:15:00Z","v":3983,"vw":93.477105},{"c":93.415,"h":93.55,"l":93.12,"n":130,"o":93.55,"t":"2026-10-21T14:30:00Z","v":5388,"vw":93.365041},{"c":94.175,"h":94.175,"l":93.415,"n":130,"o":93.415,"t":"2026-10-21T14:45:00Z","v":4706,"vw":93.716973},{"c":93.685,"h":94.095,"l":93.685,"n":129,"o":93.97,"t":"2026-10-21T15:00:00Z","v":4542,"vw":93.930592},{"c":94.155,"h":94.155,"l":93.78,"n":78,"o":93.78,"t":"2026-10-21T15:15:00Z","v":2041,"vw":93.905714},{"c":93.705,"h":93.79,"l":93.705,"n":57,"o":93.79,"t":"2026-10-21T15:30:00Z","v":1358,"vw":93.737857},{"c":93.89,"h":93.89,"l":93.71,"n":81,"o":93.71,"t":"2026-10-21T15:45:00Z","v":2759,"vw":93.839031},{"c":93.54,"h":93.91,"l":93.54,"n":167,"o":93.89,"t":"2026-10-21T16:00:00Z","v":5696,"vw":93.687493},{"c":93.63,"h":93.725,"l":93.54,"n":55,"o":93.54,"t":"2026-10-21T16:15:00Z","v":2607,"vw":93.670313},{"c":93.695,"h":94.27,"l":93.695,"n":179,"o":93.78,"t":"2026-10-21T16:30:00Z","v":7633,"vw":93.90207},{"c":93.68,"h":93.68,"l":93.68,"n":3,"o":93.68,"t":"2026-10-21T16:45:00Z","v":329,"vw":93.68},{"c":93.885,"h":93.885,"l":93.56,"n":109,"o":93.665,"t":"2026-10-21T17:00:00Z","v":5904,"vw":93.686263},{"c":93.835,"h":93.835,"l":93.745,"n":30,"o":93.755,"t":"2026-10-21T17:15:00Z","v":1548,"vw":93.755714},{"c":93.48,"h":93.75,"l":93.36,"n":149,"o":93.75,"t":"2026-10-21T17:30:00Z","v":4651,"vw":93.579921},{"c":93.45,"h":93.47,"l":93.3449,"n":66,"o":93.47,"t":"2026-10-21T17:45:00Z","v":2122,"vw":93.421085},{"c":93.56,"h":93.56,"l":93.345,"n":116,"o":93.445,"t":"2026-10-21T18:00:00Z","v":2925,"vw":93.470938},{"c":93.53,"h":93.53,"l":93.52,"n":8,"o":93.52,"t":"2026-10-21T18:15:00Z","v":277,"vw":93.525495},{"c":93.52,"h":93.73,"l":93.36,"n":180,"o":93.6,"t":"2026-10-21T18:30:00Z","v":6138,"vw":93.596026},{"c":93.645,"h":93.805,"l":93.52,"n":292,"o":93.52,"t":"2026-10-21T18:45:00Z","v":13120,"vw":93.678388},{"c":93.255,"h":93.48,"l":93.24,"n":307,"o":93.48,"t":"2026-10-21T19:00:00Z","v":6037,"vw":93.336035},{"c":93.4,"h":93.51,"l":93.245,"n":242,"o":93.255,"t":"2026-10-21T19:15:00Z","v":6102,"vw":93.388034},{"c":93.415,"h":93.425,"l":93.27,"n":193,"o":93.415,"t":"2026-10-21T19:30:00Z","v":3371,"vw":93.40775},{"c":94.135,"h":94.29,"l":93.42,"n":1730,"o":93.445,"t":"2026-10-21T19:45:00Z","v":68745,"vw":93.755143},{"c":94.14,"h":94.14,"l":94.14,"n":18,"o":94.14,"t":"2026-10-21T20:00:00Z","v":32142,"vw":94.14},{"c":94.4,"h":94.955,"l":94.21,"n":151,"o":94.21,"t":"2026-10-22T13:30:00Z","v":2495,"vw":94.45969},{"c":94.85,"h":94.905,"l":94.25,"n":710,"o":94.47,"t":"2026-10-22T13:45:00Z","v":16152,"vw":94.51548},{"c":93.85,"h":94.8399,"l":93.85,"n":108,"o":94.81,"t":"2026-10-22T14:00:00Z","v":3703,"vw":94.084787},{"c":94.365,"h":94.365,"l":93.69,"n":101,"o":93.69,"t":"2026-10-22T14:15:00Z","v":4740,"vw":94.106205},{"c":93.915,"h":94.21,"l":93.57,"n":139,"o":93.91,"t":"2026-10-22T14:30:00Z","v":3476,"vw":93.9875},{"c":94.3,"h":94.3,"l":93.78,"n":154,"o":94.025,"t":"2026-10-22T14:45:00Z","v":6484,"vw":93.981837},{"c":94.105,"h":94.23,"l":94.105,"n":55,"o":94.11,"t":"2026-10-22T15:00:00Z","v":2130,"vw":94.191844},{"c":94.38,"h":94.405,"l":94.36,"n":64,"o":94.38,"t":"2026-10-22T15:15:00Z","v":1835,"vw":94.391133},{"c":94.2629,"h":94.56,"l":94.25,"n":141,"o":94.56,"t":"2026-10-22T15:30:00Z","v":5187,"vw":94.359632},{"c":94.465,"h":94.465,"l":94.24,"n":120,"o":94.4,"t":"2026-10-22T15:45:00Z","v":3246,"vw":94.392185},{"c":94.945,"h":94.99,"l":94.59,"n":99,"o":94.59,"t":"2026-10-22T16:00:00Z","v":3145,"vw":94.80496},{"c":95.01,"h":95.295,"l":94.945,"n":172,"o":94.945,"t":"2026-10-22T16:15:00Z","v":5470,"vw":95.19358},{"c":94.56,"h":95.01,"l":94.56,"n":80,"o":94.94,"t":"2026-10-22T16:30:00Z","v":2165,"vw":94.837719},{"c":95.54,"h":95.54,"l":94.56,"n":96,"o":94.72,"t":"2026-10-22T16:45:00Z","v":3221,"vw":94.967947},{"c":95.52,"h":95.52,"l":95.19,"n":62,"o":95.29,"t":"2026-10-22T17:00:00Z","v":3580,"vw":95.326929},{"c":95.345,"h":95.345,"l":95.23,"n":41,"o":95.33,"t":"2026-10-22T17:15:00Z","v":1116,"vw":95.314444},{"c":95.475,"h":95.475,"l":95.44,"n":85,"o":95.44,"t":"2026-10-22T17:30:00Z","v":1859,"vw":95.454595},{"c":95.23,"h":95.49,"l":95.23,"n":83,"o":95.49,"t":"2026-10-22T17:45:00Z","v":2266,"vw":95.388056},{"c":95.49,"h":95.49,"l":95.11,"n":108,"o":95.415,"t":"2026-10-22T18:00:00Z","v":2885,"vw":95.288667},{"c":95.42,"h":95.52,"l":95.41,"n":93,"o":95.495,"t":"2026-10-22T18:15:00Z","v":2299,"vw":95.4845},{"c":95.42,"h":95.42,"l":95.19,"n":119,"o":95.305,"t":"2026-10-22T18:30:00Z","v":2834,"vw":95.278214},{"c":95.355,"h":95.43,"l":95.22,"n":123,"o":95.4,"t":"2026-10-22T18:45:00Z","v":2376,"vw":95.3375},{"c":95.71,"h":95.75,"l":95.22,"n":404,"o":95.355,"t":"2026-10-22T19:00:00Z","v":7533,"vw":95.515524},{"c":96.035,"h":96.085,"l":95.76,"n":235,"o":95.76,"t":"2026-10-22T19:15:00Z","v":5925,"vw":95.957287},{"c":96.16,"h":96.29,"l":96.03,"n":230,"o":96.035,"t":"2026-10-22T19:30:00Z","v":5963,"vw":96.15773},{"c":96.09,"h":96.525,"l":96.04,"n":770,"o":96.16,"t":"2026-10-22T19:45:00Z","v":22816,"vw":96.264402},{"c":96.15,"h":96.15,"l":96.15,"n":36,"o":96.15,"t":"2026-10-22T20:00:00Z","v":36557,"vw":96.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6568711406495347,"strike":119.03681011000548,"iv":0.5417081708938313,"gamma":0.011858706050328082,"theta":-0.044784051421429646,"vega":0.0467971724719313,"rho":0.006802525624064563,"breakevenPct":24.486407956999486},{"delta":0.15,"premium":1.0453300140117203,"strike":114.46670571750917,"iv":0.5244965580885873,"gamma":0.016134432669718413,"theta":-0.056769676108749306,"vega":0.061305467645487534,"rho":0.010200083498388152,"breakevenPct":20.13732265368787},{"delta":0.2,"premium":1.5112279715047912,"strike":110.82121877623611,"iv":0.5359884608445495,"gamma":0.019518925041956067,"theta":-0.07248485478538261,"vega":0.07574058591997895,"rho":0.013559011548152634,"breakevenPct":16.8304178343639},{"delta":0.25,"premium":2.1806594754534467,"strike":110.38681049093107,"iv":0.6006765346768892,"gamma":0.02003680900562378,"theta":-0.08975688579442387,"vega":0.08500302723220314,"rho":0.016830420705546814,"breakevenPct":17.074851759110253},{"delta":0.3,"premium":2.441329247631625,"strike":105.1734150473675,"iv":0.5109590025292118,"gamma":0.025190869200274083,"theta":-0.08626968876130271,"vega":0.09400375701239713,"rho":0.020307560217647874,"breakevenPct":11.92381101923986},{"delta":0.35,"premium":2.610522007267216,"strike":102.32463321221307,"iv":0.44474256463068296,"gamma":0.03126828410736952,"theta":-0.07949005361317635,"vega":0.09954518413140552,"rho":0.02388302836504405,"breakevenPct":9.136926905335704},{"delta":0.4,"premium":2.8383620689655173,"strike":99.78448275862068,"iv":0.38921810344827584,"gamma":0.03648620689655173,"theta":-0.07372586206896552,"vega":0.10418620689655173,"rho":0.027428688473086542,"breakevenPct":6.73202790180572},{"delta":0.45,"premium":3.390625,"strike":98.4375,"iv":0.38558125,"gamma":0.037025,"theta":-0.07388750000000001,"vega":0.104725,"rho":0.030800094154446664,"breakevenPct":5.90548621944877},{"delta":0.5,"premium":3.9428879310344827,"strike":97.09051724137932,"iv":0.38194439655172413,"gamma":0.037563793103448276,"theta":-0.07404913793103449,"vega":0.10526379310344827,"rho":0.034171499835806786,"breakevenPct":5.078944537091821},{"delta":0.55,"premium":4.495150862068966,"strike":95.74353448275862,"iv":0.3783075431034483,"gamma":0.03810258620689655,"theta":-0.07421077586206896,"vega":0.10580258620689655,"rho":0.037542905517166915,"breakevenPct":4.25240285473487},{"delta":0.6,"premium":5.26470234515935,"strike":94.32651834034877,"iv":0.3809604930847865,"gamma":0.037120384846662656,"theta":-0.0735322309079976,"vega":0.10355423932651835,"rho":0.04077615580323822,"breakevenPct":3.5790126734353715},{"delta":0.65,"premium":6.30198436560433,"strike":92.82321106434155,"iv":0.39136337943475646,"gamma":0.034264101022248944,"theta":-0.07181846061334937,"vega":0.09787173782321107,"rho":0.04383917890582866,"breakevenPct":3.094327020224517},{"delta":0.7,"premium":7.3392663860493075,"strike":91.31990378833433,"iv":0.4017662657847264,"gamma":0.03140781719783524,"theta":-0.07010469031870115,"vega":0.09218923631990379,"rho":0.0469022020084191,"breakevenPct":2.609641367013664},{"delta":0.75,"premium":8.649104683195592,"strike":89.57988980716253,"iv":0.4220161157024793,"gamma":0.027984159779614326,"theta":-0.06909573002754821,"vega":0.08592286501377411,"rho":0.04976116994840261,"breakevenPct":2.1622407596028297},{"delta":0.8,"premium":11.920454545454549,"strike":86.13636363636364,"iv":0.5131318181818183,"gamma":0.02047727272727272,"theta":-0.07315909090909091,"vega":0.07545454545454544,"rho":0.051151609750936175,"breakevenPct":1.983170235900339},{"delta":0.85,"premium":14.040803645401821,"strike":83.6122618061309,"iv":0.5178599005799503,"gamma":0.015807373653686826,"theta":-0.06325932062966033,"vega":0.06131441590720796,"rho":0.053390436295710414,"breakevenPct":1.563250599618014},{"delta":0.9,"premium":15.594241922120961,"strike":81.54101077050538,"iv":0.48003885666942836,"gamma":0.012534797017398508,"theta":-0.046482187241093625,"vega":0.045365782932891466,"rho":0.05604712496725991,"breakevenPct":1.0247037884829338}],"put":[{"delta":0.1,"premium":1.9463490500142693,"strike":64.63490500142692,"iv":1.2950931877655696,"gamma":0.005018063053981385,"theta":-0.104834897214496,"vega":0.0474705530116204,"rho":-0.009306261737004846,"breakevenPct":34.80129386228534},{"delta":0.15,"premium":2.0913216209199517,"strike":76.3773873639984,"iv":0.9022216862916169,"gamma":0.009809332833093837,"theta":-0.09469688537513375,"vega":0.06271272395725558,"rho":-0.01336458273091673,"breakevenPct":22.739401203246555},{"delta":0.2,"premium":2.289486285072609,"strike":82.98287616908698,"iv":0.7061848273985956,"gamma":0.015104782086039721,"theta":-0.08774372364749702,"vega":0.07527364864105966,"rho":-0.01747893076240034,"breakevenPct":16.075517541326715},{"delta":0.25,"premium":2.52358447835412,"strike":87.31445971138827,"iv":0.5837282254041651,"gamma":0.020414875649144473,"theta":-0.08232444066875252,"vega":0.08544666255886119,"rho":-0.021568474278397906,"breakevenPct":11.813962316137136},{"delta":0.3,"premium":2.8257470845481047,"strike":90.35349854227405,"iv":0.5068650874635569,"gamma":0.025223177842565597,"theta":-0.07845758017492711,"vega":0.09375444606413993,"rho":-0.025689228092770768,"breakevenPct":8.96749718385237},{"delta":0.35,"premium":3.3450619533527695,"strike":92.17565597667638,"iv":0.4850356413994169,"gamma":0.02791997084548105,"theta":-0.07823892128279883,"vega":0.09867427113702623,"rho":-0.02998495365617316,"breakevenPct":7.612486715212054},{"delta":0.4,"premium":3.864376822157435,"strike":93.99781341107872,"iv":0.46320619533527696,"gamma":0.0306167638483965,"theta":-0.07802026239067056,"vega":0.10359409620991254,"rho":-0.034280679219575554,"breakevenPct":6.257476246571738},{"delta":0.45,"premium":4.504116222760291,"strike":95.68099273607749,"iv":0.44883014527845033,"gamma":0.032222578692493946,"theta":-0.07706918886198547,"vega":0.10615018159806296,"rho":-0.0386469859749749,"breakevenPct":5.1722553163627865},{"delta":0.5,"premium":5.291041162227604,"strike":97.19430992736078,"iv":0.4435638014527845,"gamma":0.03249497578692494,"theta":-0.07522294188861986,"vega":0.10581725181598063,"rho":-0.04309955863170388,"breakevenPct":4.416777155347724},{"delta":0.55,"premium":6.077966101694916,"strike":98.70762711864407,"iv":0.43829745762711864,"gamma":0.032767372881355936,"theta":-0.07337669491525424,"vega":0.1054843220338983,"rho":-0.04755213128843286,"breakevenPct":3.6612989943326615},{"delta":0.6,"premium":6.894488428745432,"strike":100.22228989037758,"iv":0.4323106577344702,"gamma":0.03281772228989038,"theta":-0.07081747868453106,"vega":0.10429305724725944,"rho":-0.052022858651842245,"breakevenPct":2.935203888058086},{"delta":0.65,"premium":7.884135200974422,"strike":101.74482338611449,"iv":0.4221096833130329,"gamma":0.03156924482338611,"theta":-0.06408788063337394,"vega":0.09808112058465286,"rho":-0.05659977861460147,"breakevenPct":2.3809795266353952},{"delta":0.7,"premium":8.873781973203409,"strike":103.2673568818514,"iv":0.41190870889159564,"gamma":0.030320767356881852,"theta":-0.05735828258221682,"vega":0.0918691839220463,"rho":-0.06117669857736069,"breakevenPct":1.8267551652127052},{"delta":0.75,"premium":9.8634287454324,"strike":104.7898903775883,"iv":0.40170773447015834,"gamma":0.02907228989037759,"theta":-0.05062868453105969,"vega":0.08565724725943971,"rho":-0.06575361854011992,"breakevenPct":1.272530803790014},{"delta":0.8,"premium":11.872020202020204,"strike":107.17676767676768,"iv":0.40717858585858585,"gamma":0.025068888888888884,"theta":-0.04277787878787878,"vega":0.07465626262626261,"rho":-0.07107556965655923,"breakevenPct":0.8790977901742376},{"delta":0.85,"premium":14.043737373737374,"strike":109.70202020202021,"iv":0.4151583838383839,"gamma":0.020624444444444445,"theta":-0.034747575757575755,"vega":0.06288858585858587,"rho":-0.07651679490200994,"breakevenPct":0.5114063148384553},{"delta":0.9,"premium":26.24389438943895,"strike":122.04620462046205,"iv":0.6073310231023102,"gamma":0.01065412541254125,"theta":-0.0374075907590759,"vega":0.04742112211221121,"rho":-0.08978691858580522,"breakevenPct":0.3616118242089446}]},"raw":{"call":[{"delta":0.1,"premium":0.6568711406495347,"strike":119.03681011000548,"iv":0.5417081708938313,"gamma":0.011858706050328082,"theta":-0.044784051421429646,"vega":0.0467971724719313,"rho":0.006802525624064563,"breakevenPct":24.486407956999486},{"delta":0.15,"premium":1.0453300140117203,"strike":114.46670571750917,"iv":0.5244965580885873,"gamma":0.016134432669718413,"theta":-0.056769676108749306,"vega":0.061305467645487534,"rho":0.010200083498388152,"breakevenPct":20.13732265368787},{"delta":0.2,"premium":1.5112279715047912,"strike":110.82121877623611,"iv":0.5359884608445495,"gamma":0.019518925041956067,"theta":-0.07248485478538261,"vega":0.07574058591997895,"rho":0.013559011548152634,"breakevenPct":16.8304178343639},{"delta":0.25,"premium":2.1806594754534467,"strike":110.38681049093107,"iv":0.6006765346768892,"gamma":0.02003680900562378,"theta":-0.08975688579442387,"vega":0.08500302723220314,"rho":0.016830420705546814,"breakevenPct":17.074851759110253},{"delta":0.3,"premium":2.441329247631625,"strike":105.1734150473675,"iv":0.5109590025292118,"gamma":0.025190869200274083,"theta":-0.08626968876130271,"vega":0.09400375701239713,"rho":0.020307560217647874,"breakevenPct":11.92381101923986},{"delta":0.35,"premium":2.610522007267216,"strike":102.32463321221307,"iv":0.44474256463068296,"gamma":0.03126828410736952,"theta":-0.07949005361317635,"vega":0.09954518413140552,"rho":0.02388302836504405,"breakevenPct":9.136926905335704},{"delta":0.4,"premium":2.8383620689655173,"strike":99.78448275862068,"iv":0.38921810344827584,"gamma":0.03648620689655173,"theta":-0.07372586206896552,"vega":0.10418620689655173,"rho":0.027428688473086542,"breakevenPct":6.73202790180572},{"delta":0.45,"premium":3.390625,"strike":98.4375,"iv":0.38558125,"gamma":0.037025,"theta":-0.07388750000000001,"vega":0.104725,"rho":0.030800094154446664,"breakevenPct":5.90548621944877},{"delta":0.5,"premium":3.9428879310344827,"strike":97.09051724137932,"iv":0.38194439655172413,"gamma":0.037563793103448276,"theta":-0.07404913793103449,"vega":0.10526379310344827,"rho":0.034171499835806786,"breakevenPct":5.078944537091821},{"delta":0.55,"premium":4.495150862068966,"strike":95.74353448275862,"iv":0.3783075431034483,"gamma":0.03810258620689655,"theta":-0.07421077586206896,"vega":0.10580258620689655,"rho":0.037542905517166915,"breakevenPct":4.25240285473487},{"delta":0.6,"premium":5.26470234515935,"strike":94.32651834034877,"iv":0.3809604930847865,"gamma":0.037120384846662656,"theta":-0.0735322309079976,"vega":0.10355423932651835,"rho":0.04077615580323822,"breakevenPct":3.5790126734353715},{"delta":0.65,"premium":6.30198436560433,"strike":92.82321106434155,"iv":0.39136337943475646,"gamma":0.034264101022248944,"theta":-0.07181846061334937,"vega":0.09787173782321107,"rho":0.04383917890582866,"breakevenPct":3.094327020224517},{"delta":0.7,"premium":7.3392663860493075,"strike":91.31990378833433,"iv":0.4017662657847264,"gamma":0.03140781719783524,"theta":-0.07010469031870115,"vega":0.09218923631990379,"rho":0.0469022020084191,"breakevenPct":2.609641367013664},{"delta":0.75,"premium":8.649104683195592,"strike":89.57988980716253,"iv":0.4220161157024793,"gamma":0.027984159779614326,"theta":-0.06909573002754821,"vega":0.08592286501377411,"rho":0.04976116994840261,"breakevenPct":2.1622407596028297},{"delta":0.8,"premium":11.920454545454549,"strike":86.13636363636364,"iv":0.5131318181818183,"gamma":0.02047727272727272,"theta":-0.07315909090909091,"vega":0.07545454545454544,"rho":0.051151609750936175,"breakevenPct":1.983170235900339},{"delta":0.85,"premium":14.040803645401821,"strike":83.6122618061309,"iv":0.5178599005799503,"gamma":0.015807373653686826,"theta":-0.06325932062966033,"vega":0.06131441590720796,"rho":0.053390436295710414,"breakevenPct":1.563250599618014},{"delta":0.9,"premium":15.594241922120961,"strike":81.54101077050538,"iv":0.48003885666942836,"gamma":0.012534797017398508,"theta":-0.046482187241093625,"vega":0.045365782932891466,"rho":0.05604712496725991,"breakevenPct":1.0247037884829338}],"put":[{"delta":0.1,"premium":1.9463490500142693,"strike":64.63490500142692,"iv":1.2950931877655696,"gamma":0.005018063053981385,"theta":-0.104834897214496,"vega":0.0474705530116204,"rho":-0.009306261737004846,"breakevenPct":34.80129386228534},{"delta":0.15,"premium":2.0913216209199517,"strike":76.3773873639984,"iv":0.9022216862916169,"gamma":0.009809332833093837,"theta":-0.09469688537513375,"vega":0.06271272395725558,"rho":-0.01336458273091673,"breakevenPct":22.739401203246555},{"delta":0.2,"premium":2.289486285072609,"strike":82.98287616908698,"iv":0.7061848273985956,"gamma":0.015104782086039721,"theta":-0.08774372364749702,"vega":0.07527364864105966,"rho":-0.01747893076240034,"breakevenPct":16.075517541326715},{"delta":0.25,"premium":2.52358447835412,"strike":87.31445971138827,"iv":0.5837282254041651,"gamma":0.020414875649144473,"theta":-0.08232444066875252,"vega":0.08544666255886119,"rho":-0.021568474278397906,"breakevenPct":11.813962316137136},{"delta":0.3,"premium":2.8257470845481047,"strike":90.35349854227405,"iv":0.5068650874635569,"gamma":0.025223177842565597,"theta":-0.07845758017492711,"vega":0.09375444606413993,"rho":-0.025689228092770768,"breakevenPct":8.96749718385237},{"delta":0.35,"premium":3.3450619533527695,"strike":92.17565597667638,"iv":0.4850356413994169,"gamma":0.02791997084548105,"theta":-0.07823892128279883,"vega":0.09867427113702623,"rho":-0.02998495365617316,"breakevenPct":7.612486715212054},{"delta":0.4,"premium":3.864376822157435,"strike":93.99781341107872,"iv":0.46320619533527696,"gamma":0.0306167638483965,"theta":-0.07802026239067056,"vega":0.10359409620991254,"rho":-0.034280679219575554,"breakevenPct":6.257476246571738},{"delta":0.45,"premium":4.504116222760291,"strike":95.68099273607749,"iv":0.44883014527845033,"gamma":0.032222578692493946,"theta":-0.07706918886198547,"vega":0.10615018159806296,"rho":-0.0386469859749749,"breakevenPct":5.1722553163627865},{"delta":0.5,"premium":5.291041162227604,"strike":97.19430992736078,"iv":0.4435638014527845,"gamma":0.03249497578692494,"theta":-0.07522294188861986,"vega":0.10581725181598063,"rho":-0.04309955863170388,"breakevenPct":4.416777155347724},{"delta":0.55,"premium":6.077966101694916,"strike":98.70762711864407,"iv":0.43829745762711864,"gamma":0.032767372881355936,"theta":-0.07337669491525424,"vega":0.1054843220338983,"rho":-0.04755213128843286,"breakevenPct":3.6612989943326615},{"delta":0.6,"premium":6.894488428745432,"strike":100.22228989037758,"iv":0.4323106577344702,"gamma":0.03281772228989038,"theta":-0.07081747868453106,"vega":0.10429305724725944,"rho":-0.052022858651842245,"breakevenPct":2.935203888058086},{"delta":0.65,"premium":7.884135200974422,"strike":101.74482338611449,"iv":0.4221096833130329,"gamma":0.03156924482338611,"theta":-0.06408788063337394,"vega":0.09808112058465286,"rho":-0.05659977861460147,"breakevenPct":2.3809795266353952},{"delta":0.7,"premium":8.873781973203409,"strike":103.2673568818514,"iv":0.41190870889159564,"gamma":0.030320767356881852,"theta":-0.05735828258221682,"vega":0.0918691839220463,"rho":-0.06117669857736069,"breakevenPct":1.8267551652127052},{"delta":0.75,"premium":9.8634287454324,"strike":104.7898903775883,"iv":0.40170773447015834,"gamma":0.02907228989037759,"theta":-0.05062868453105969,"vega":0.08565724725943971,"rho":-0.06575361854011992,"breakevenPct":1.272530803790014},{"delta":0.8,"premium":11.872020202020204,"strike":107.17676767676768,"iv":0.40717858585858585,"gamma":0.025068888888888884,"theta":-0.04277787878787878,"vega":0.07465626262626261,"rho":-0.07107556965655923,"breakevenPct":0.8790977901742376},{"delta":0.85,"premium":14.043737373737374,"strike":109.70202020202021,"iv":0.4151583838383839,"gamma":0.020624444444444445,"theta":-0.034747575757575755,"vega":0.06288858585858587,"rho":-0.07651679490200994,"breakevenPct":0.5114063148384553},{"delta":0.9,"premium":26.24389438943895,"strike":122.04620462046205,"iv":0.6073310231023102,"gamma":0.01065412541254125,"theta":-0.0374075907590759,"vega":0.04742112211221121,"rho":-0.08978691858580522,"breakevenPct":0.3616118242089446}]}},"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"}}