{"symbol":"PNFP","url":"https://intraalpha.com/companies/PNFP","capturedAt":"2026-10-23T00:20:20.975Z","state":"partial","quote":{"symbol":"PNFP","last_price":100.46,"prev_close":98.21,"regular_close":100.46,"change":2.25,"change_pct":2.291,"regular_change":2.25,"regular_change_pct":2.291,"extended_change":0,"extended_change_pct":0,"bid":99.49,"ask":109.15,"bid_size":100,"ask_size":3000,"volume":2124615,"vwap":99.84812,"open":98.09,"high":100.59,"low":97.795,"close":100.46,"trade_count":39362,"last_trade_at":"2026-10-22T23:00:00.002869356Z","last_quote_at":"2026-10-23T00:00:00.454580736Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:20.222764455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:15.101Z","bars":[{"c":95.51,"h":95.51,"l":94.55,"n":86,"o":95.03,"t":"2026-10-16T13:30:00Z","v":8925,"vw":95.178759},{"c":96.12,"h":96.365,"l":95.49,"n":152,"o":95.64,"t":"2026-10-16T13:35:00Z","v":19001,"vw":96.210165},{"c":95.85,"h":96.07,"l":95.71,"n":60,"o":96.06,"t":"2026-10-16T13:40:00Z","v":2086,"vw":95.898057},{"c":95.76,"h":96.42,"l":95.76,"n":36,"o":96.42,"t":"2026-10-16T13:45:00Z","v":1190,"vw":95.878621},{"c":95.88,"h":96.1,"l":95.79,"n":102,"o":95.79,"t":"2026-10-16T13:50:00Z","v":3498,"vw":95.892368},{"c":95.61,"h":96.035,"l":95.55,"n":123,"o":95.82,"t":"2026-10-16T13:55:00Z","v":5281,"vw":95.790538},{"c":95.14,"h":95.715,"l":95.14,"n":124,"o":95.5,"t":"2026-10-16T14:00:00Z","v":3574,"vw":95.481316},{"c":95.38,"h":95.61,"l":95.37,"n":94,"o":95.59,"t":"2026-10-16T14:05:00Z","v":3067,"vw":95.509834},{"c":95.235,"h":95.63,"l":95.235,"n":168,"o":95.535,"t":"2026-10-16T14:10:00Z","v":8356,"vw":95.474165},{"c":95.53,"h":95.61,"l":95.26,"n":107,"o":95.39,"t":"2026-10-16T14:15:00Z","v":2996,"vw":95.502037},{"c":95.965,"h":95.965,"l":95.69,"n":84,"o":95.69,"t":"2026-10-16T14:20:00Z","v":2259,"vw":95.840556},{"c":95.77,"h":95.82,"l":95.58,"n":70,"o":95.82,"t":"2026-10-16T14:25:00Z","v":4506,"vw":95.709868},{"c":95.69,"h":96.02,"l":95.69,"n":88,"o":95.97,"t":"2026-10-16T14:30:00Z","v":1837,"vw":95.838955},{"c":95.5,"h":95.645,"l":95.5,"n":80,"o":95.645,"t":"2026-10-16T14:35:00Z","v":1831,"vw":95.588252},{"c":95.28,"h":95.48,"l":95.23,"n":91,"o":95.48,"t":"2026-10-16T14:40:00Z","v":3497,"vw":95.319391},{"c":95.22,"h":95.45,"l":95.22,"n":74,"o":95.43,"t":"2026-10-16T14:45:00Z","v":2032,"vw":95.375},{"c":95.34,"h":95.485,"l":95.02,"n":174,"o":95.335,"t":"2026-10-16T14:50:00Z","v":10024,"vw":95.168892},{"c":95.35,"h":95.45,"l":95.23,"n":106,"o":95.33,"t":"2026-10-16T14:55:00Z","v":3528,"vw":95.367741},{"c":95.32,"h":95.465,"l":95.25,"n":77,"o":95.26,"t":"2026-10-16T15:00:00Z","v":2882,"vw":95.364557},{"c":95.49,"h":95.6525,"l":95.42,"n":112,"o":95.58,"t":"2026-10-16T15:05:00Z","v":3456,"vw":95.552313},{"c":95.77,"h":95.77,"l":95.53,"n":51,"o":95.53,"t":"2026-10-16T15:10:00Z","v":1645,"vw":95.615699},{"c":95.52,"h":95.68,"l":95.49,"n":156,"o":95.675,"t":"2026-10-16T15:15:00Z","v":3951,"vw":95.614638},{"c":95.43,"h":95.605,"l":95.36,"n":95,"o":95.51,"t":"2026-10-16T15:20:00Z","v":3107,"vw":95.471579},{"c":95.39,"h":95.49,"l":95.26,"n":147,"o":95.43,"t":"2026-10-16T15:25:00Z","v":4951,"vw":95.350683},{"c":95.36,"h":95.36,"l":95.23,"n":109,"o":95.35,"t":"2026-10-16T15:30:00Z","v":2465,"vw":95.29},{"c":95.11,"h":95.25,"l":95.11,"n":98,"o":95.17,"t":"2026-10-16T15:35:00Z","v":2082,"vw":95.206875},{"c":95.035,"h":95.16,"l":95.035,"n":71,"o":95.06,"t":"2026-10-16T15:40:00Z","v":1790,"vw":95.118477},{"c":94.925,"h":95.07,"l":94.91,"n":121,"o":95.03,"t":"2026-10-16T15:45:00Z","v":2484,"vw":94.988333},{"c":94.955,"h":95,"l":94.88,"n":154,"o":94.97,"t":"2026-10-16T15:50:00Z","v":4398,"vw":94.927234},{"c":94.8537,"h":94.94,"l":94.8537,"n":113,"o":94.91,"t":"2026-10-16T15:55:00Z","v":4774,"vw":94.895804},{"c":94.835,"h":94.93,"l":94.74,"n":116,"o":94.875,"t":"2026-10-16T16:00:00Z","v":3956,"vw":94.855972},{"c":94.735,"h":94.93,"l":94.735,"n":66,"o":94.92,"t":"2026-10-16T16:05:00Z","v":1716,"vw":94.863},{"c":94.79,"h":94.86,"l":94.79,"n":80,"o":94.84,"t":"2026-10-16T16:10:00Z","v":1409,"vw":94.841667},{"c":94.63,"h":94.76,"l":94.6199,"n":142,"o":94.75,"t":"2026-10-16T16:15:00Z","v":3629,"vw":94.660658},{"c":94.685,"h":94.73,"l":94.66,"n":122,"o":94.66,"t":"2026-10-16T16:20:00Z","v":2405,"vw":94.685454},{"c":94.71,"h":94.71,"l":94.71,"n":24,"o":94.71,"t":"2026-10-16T16:25:00Z","v":510,"vw":94.71},{"c":94.6,"h":94.6775,"l":94.6,"n":69,"o":94.61,"t":"2026-10-16T16:30:00Z","v":1217,"vw":94.621875},{"c":94.62,"h":94.68,"l":94.62,"n":80,"o":94.67,"t":"2026-10-16T16:35:00Z","v":2097,"vw":94.663913},{"c":94.7,"h":94.74,"l":94.69,"n":66,"o":94.69,"t":"2026-10-16T16:40:00Z","v":1534,"vw":94.70813},{"c":94.49,"h":94.59,"l":94.43,"n":141,"o":94.59,"t":"2026-10-16T16:45:00Z","v":9850,"vw":94.523692},{"c":94.47,"h":94.54,"l":94.44,"n":122,"o":94.54,"t":"2026-10-16T16:50:00Z","v":2273,"vw":94.470553},{"c":94.4545,"h":94.465,"l":94.4545,"n":41,"o":94.465,"t":"2026-10-16T16:55:00Z","v":2391,"vw":94.456695},{"c":94.35,"h":94.54,"l":94.35,"n":134,"o":94.51,"t":"2026-10-16T17:00:00Z","v":3903,"vw":94.483743},{"c":94.19,"h":94.3299,"l":94.19,"n":95,"o":94.325,"t":"2026-10-16T17:05:00Z","v":3477,"vw":94.297673},{"c":94.18,"h":94.26,"l":94.13,"n":90,"o":94.25,"t":"2026-10-16T17:10:00Z","v":2580,"vw":94.211877},{"c":94.1,"h":94.2,"l":94.1,"n":123,"o":94.18,"t":"2026-10-16T17:15:00Z","v":3918,"vw":94.160456},{"c":94.26,"h":94.28,"l":94.1425,"n":111,"o":94.1425,"t":"2026-10-16T17:20:00Z","v":2080,"vw":94.23328},{"c":94.48,"h":94.58,"l":94.31,"n":167,"o":94.31,"t":"2026-10-16T17:25:00Z","v":4447,"vw":94.53375},{"c":94.47,"h":94.53,"l":94.4098,"n":106,"o":94.46,"t":"2026-10-16T17:30:00Z","v":5202,"vw":94.480062},{"c":94.605,"h":94.655,"l":94.5,"n":109,"o":94.58,"t":"2026-10-16T17:35:00Z","v":4700,"vw":94.620468},{"c":94.67,"h":94.76,"l":94.5101,"n":221,"o":94.5101,"t":"2026-10-16T17:40:00Z","v":14188,"vw":94.580795},{"c":94.5674,"h":94.58,"l":94.5674,"n":45,"o":94.58,"t":"2026-10-16T17:45:00Z","v":740,"vw":94.5758},{"c":94.47,"h":94.61,"l":94.43,"n":172,"o":94.61,"t":"2026-10-16T17:50:00Z","v":7267,"vw":94.508356},{"c":94.51,"h":94.51,"l":94.37,"n":73,"o":94.435,"t":"2026-10-16T17:55:00Z","v":1637,"vw":94.429836},{"c":94.3,"h":94.32,"l":94.3,"n":126,"o":94.32,"t":"2026-10-16T18:00:00Z","v":3271,"vw":94.305},{"c":94.45,"h":94.455,"l":94.37,"n":109,"o":94.38,"t":"2026-10-16T18:05:00Z","v":2913,"vw":94.40154},{"c":94.7,"h":94.7,"l":94.435,"n":147,"o":94.435,"t":"2026-10-16T18:10:00Z","v":17724,"vw":94.685656},{"c":94.61,"h":94.76,"l":94.6,"n":175,"o":94.67,"t":"2026-10-16T18:15:00Z","v":6731,"vw":94.674166},{"c":94.69,"h":94.73,"l":94.66,"n":119,"o":94.66,"t":"2026-10-16T18:20:00Z","v":3785,"vw":94.686866},{"c":94.685,"h":94.7,"l":94.62,"n":124,"o":94.7,"t":"2026-10-16T18:25:00Z","v":4243,"vw":94.665117},{"c":94.71,"h":94.76,"l":94.6,"n":241,"o":94.63,"t":"2026-10-16T18:30:00Z","v":9091,"vw":94.69223},{"c":94.805,"h":94.86,"l":94.645,"n":156,"o":94.645,"t":"2026-10-16T18:35:00Z","v":5348,"vw":94.775217},{"c":94.66,"h":94.88,"l":94.66,"n":166,"o":94.86,"t":"2026-10-16T18:40:00Z","v":5518,"vw":94.76918},{"c":94.75,"h":94.77,"l":94.615,"n":197,"o":94.66,"t":"2026-10-16T18:45:00Z","v":5095,"vw":94.692124},{"c":94.59,"h":94.74,"l":94.59,"n":161,"o":94.74,"t":"2026-10-16T18:50:00Z","v":4302,"vw":94.698297},{"c":94.61,"h":94.65,"l":94.4,"n":302,"o":94.52,"t":"2026-10-16T18:55:00Z","v":10187,"vw":94.552446},{"c":94.62,"h":94.64,"l":94.53,"n":150,"o":94.615,"t":"2026-10-16T19:00:00Z","v":3115,"vw":94.595252},{"c":94.665,"h":94.71,"l":94.62,"n":243,"o":94.62,"t":"2026-10-16T19:05:00Z","v":6487,"vw":94.654147},{"c":94.63,"h":94.79,"l":94.63,"n":251,"o":94.72,"t":"2026-10-16T19:10:00Z","v":7669,"vw":94.74608},{"c":94.8,"h":94.82,"l":94.64,"n":219,"o":94.64,"t":"2026-10-16T19:15:00Z","v":7059,"vw":94.763702},{"c":94.745,"h":94.81,"l":94.7,"n":167,"o":94.81,"t":"2026-10-16T19:20:00Z","v":4108,"vw":94.743077},{"c":94.75,"h":94.75,"l":94.64,"n":251,"o":94.73,"t":"2026-10-16T19:25:00Z","v":7252,"vw":94.695358},{"c":94.78,"h":94.9,"l":94.75,"n":402,"o":94.77,"t":"2026-10-16T19:30:00Z","v":14925,"vw":94.807063},{"c":94.765,"h":94.82,"l":94.75,"n":315,"o":94.785,"t":"2026-10-16T19:35:00Z","v":12942,"vw":94.78384},{"c":94.74,"h":94.76,"l":94.65,"n":420,"o":94.76,"t":"2026-10-16T19:40:00Z","v":12402,"vw":94.714787},{"c":94.86,"h":94.89,"l":94.69,"n":484,"o":94.75,"t":"2026-10-16T19:45:00Z","v":27131,"vw":94.792195},{"c":94.85,"h":94.98,"l":94.84,"n":728,"o":94.9,"t":"2026-10-16T19:50:00Z","v":33093,"vw":94.916209},{"c":94.71,"h":94.89,"l":94.68,"n":1825,"o":94.8,"t":"2026-10-16T19:55:00Z","v":84106,"vw":94.791575},{"c":94.72,"h":94.79,"l":94.72,"n":36,"o":94.79,"t":"2026-10-16T20:00:00Z","v":173280,"vw":94.720396},{"c":94.51,"h":94.51,"l":94.51,"n":4,"o":94.51,"t":"2026-10-19T12:45:00Z","v":1015,"vw":94.51},{"c":94.65,"h":94.895,"l":94.46,"n":37,"o":94.46,"t":"2026-10-19T13:30:00Z","v":3881,"vw":94.506761},{"c":94.53,"h":94.72,"l":94.53,"n":38,"o":94.71,"t":"2026-10-19T13:35:00Z","v":1912,"vw":94.631667},{"c":94.565,"h":94.77,"l":94.565,"n":128,"o":94.565,"t":"2026-10-19T13:40:00Z","v":4689,"vw":94.678641},{"c":94.8378,"h":94.8378,"l":94.45,"n":75,"o":94.665,"t":"2026-10-19T13:45:00Z","v":2718,"vw":94.588279},{"c":94.47,"h":94.47,"l":94.47,"n":16,"o":94.47,"t":"2026-10-19T13:50:00Z","v":245,"vw":94.47},{"c":94.3,"h":94.455,"l":94.3,"n":17,"o":94.455,"t":"2026-10-19T13:55:00Z","v":406,"vw":94.38257},{"c":94.53,"h":94.53,"l":94.48,"n":60,"o":94.48,"t":"2026-10-19T14:05:00Z","v":1382,"vw":94.51},{"c":94.5,"h":94.5,"l":94.2402,"n":32,"o":94.5,"t":"2026-10-19T14:10:00Z","v":4397,"vw":94.258498},{"c":94.47,"h":94.65,"l":94.45,"n":122,"o":94.455,"t":"2026-10-19T14:15:00Z","v":23418,"vw":94.464055},{"c":94.36,"h":94.47,"l":94.36,"n":58,"o":94.47,"t":"2026-10-19T14:20:00Z","v":1546,"vw":94.448519},{"c":94.31,"h":94.33,"l":94.115,"n":166,"o":94.22,"t":"2026-10-19T14:25:00Z","v":4495,"vw":94.222715},{"c":94.365,"h":94.43,"l":94.1501,"n":126,"o":94.29,"t":"2026-10-19T14:30:00Z","v":3918,"vw":94.253445},{"c":94.26,"h":94.385,"l":94.25,"n":57,"o":94.385,"t":"2026-10-19T14:35:00Z","v":1336,"vw":94.309946},{"c":94.06,"h":94.07,"l":93.88,"n":81,"o":93.88,"t":"2026-10-19T14:40:00Z","v":1706,"vw":93.998725},{"c":94.13,"h":94.23,"l":94.13,"n":87,"o":94.18,"t":"2026-10-19T14:45:00Z","v":2150,"vw":94.175578},{"c":94.175,"h":94.175,"l":94.02,"n":134,"o":94.04,"t":"2026-10-19T14:50:00Z","v":1990,"vw":94.071252},{"c":94.205,"h":94.23,"l":94.105,"n":148,"o":94.1751,"t":"2026-10-19T14:55:00Z","v":3448,"vw":94.172066},{"c":94.41,"h":94.54,"l":94.2,"n":274,"o":94.3,"t":"2026-10-19T15:00:00Z","v":8831,"vw":94.258199},{"c":94.46,"h":94.5,"l":94.39,"n":208,"o":94.46,"t":"2026-10-19T15:05:00Z","v":3325,"vw":94.448485},{"c":94.765,"h":94.79,"l":94.475,"n":419,"o":94.475,"t":"2026-10-19T15:10:00Z","v":9207,"vw":94.625247},{"c":94.6,"h":94.765,"l":94.56,"n":216,"o":94.765,"t":"2026-10-19T15:15:00Z","v":6041,"vw":94.636255},{"c":94.61,"h":94.635,"l":94.5,"n":282,"o":94.61,"t":"2026-10-19T15:20:00Z","v":7062,"vw":94.580774},{"c":94.29,"h":94.58,"l":94.29,"n":147,"o":94.58,"t":"2026-10-19T15:25:00Z","v":3096,"vw":94.437355},{"c":94.37,"h":94.39,"l":94.3,"n":113,"o":94.3,"t":"2026-10-19T15:30:00Z","v":3891,"vw":94.355168},{"c":94.405,"h":94.43,"l":94.335,"n":60,"o":94.335,"t":"2026-10-19T15:35:00Z","v":1661,"vw":94.389397},{"c":94.39,"h":94.39,"l":94.39,"n":14,"o":94.39,"t":"2026-10-19T15:40:00Z","v":426,"vw":94.39},{"c":94.42,"h":94.455,"l":94.35,"n":90,"o":94.39,"t":"2026-10-19T15:45:00Z","v":2092,"vw":94.412927},{"c":94.475,"h":94.48,"l":94.32,"n":172,"o":94.415,"t":"2026-10-19T15:50:00Z","v":5383,"vw":94.405954},{"c":94.405,"h":94.55,"l":94.405,"n":106,"o":94.53,"t":"2026-10-19T15:55:00Z","v":2028,"vw":94.482503},{"c":94.29,"h":94.35,"l":94.205,"n":152,"o":94.3,"t":"2026-10-19T16:00:00Z","v":7564,"vw":94.2881},{"c":94.255,"h":94.33,"l":94.255,"n":159,"o":94.29,"t":"2026-10-19T16:05:00Z","v":4701,"vw":94.299762},{"c":94.16,"h":94.23,"l":94.14,"n":57,"o":94.14,"t":"2026-10-19T16:10:00Z","v":1614,"vw":94.161111},{"c":94.27,"h":94.27,"l":94.1,"n":162,"o":94.1,"t":"2026-10-19T16:15:00Z","v":6434,"vw":94.205579},{"c":94.1825,"h":94.295,"l":94.12,"n":93,"o":94.295,"t":"2026-10-19T16:20:00Z","v":2860,"vw":94.219511},{"c":94.23,"h":94.23,"l":94.12,"n":84,"o":94.18,"t":"2026-10-19T16:25:00Z","v":2721,"vw":94.190043},{"c":94.155,"h":94.21,"l":94.12,"n":99,"o":94.16,"t":"2026-10-19T16:30:00Z","v":3292,"vw":94.151477},{"c":94.175,"h":94.2199,"l":94.155,"n":61,"o":94.155,"t":"2026-10-19T16:35:00Z","v":1309,"vw":94.172077},{"c":94.23,"h":94.23,"l":94.22,"n":86,"o":94.22,"t":"2026-10-19T16:40:00Z","v":1933,"vw":94.222416},{"c":94.265,"h":94.265,"l":94.265,"n":22,"o":94.265,"t":"2026-10-19T16:45:00Z","v":258,"vw":94.265},{"c":94.26,"h":94.32,"l":94.11,"n":199,"o":94.32,"t":"2026-10-19T16:50:00Z","v":7097,"vw":94.196098},{"c":94.22,"h":94.265,"l":94.22,"n":68,"o":94.265,"t":"2026-10-19T16:55:00Z","v":1646,"vw":94.245714},{"c":94.14,"h":94.21,"l":94.14,"n":77,"o":94.21,"t":"2026-10-19T17:00:00Z","v":1647,"vw":94.170909},{"c":93.98,"h":94.1475,"l":93.96,"n":165,"o":94.12,"t":"2026-10-19T17:05:00Z","v":7585,"vw":94.067055},{"c":94.06,"h":94.1,"l":94.005,"n":124,"o":94.005,"t":"2026-10-19T17:10:00Z","v":3278,"vw":94.049426},{"c":94.11,"h":94.11,"l":94.055,"n":73,"o":94.055,"t":"2026-10-19T17:15:00Z","v":1885,"vw":94.065389},{"c":94.17,"h":94.17,"l":94.065,"n":163,"o":94.0675,"t":"2026-10-19T17:20:00Z","v":4130,"vw":94.131204},{"c":94.14,"h":94.15,"l":94.12,"n":59,"o":94.15,"t":"2026-10-19T17:25:00Z","v":2347,"vw":94.137857},{"c":94.215,"h":94.25,"l":94.185,"n":94,"o":94.19,"t":"2026-10-19T17:30:00Z","v":2962,"vw":94.201521},{"c":94.195,"h":94.195,"l":94.195,"n":23,"o":94.195,"t":"2026-10-19T17:35:00Z","v":683,"vw":94.195},{"c":94.25,"h":94.315,"l":94.14,"n":160,"o":94.16,"t":"2026-10-19T17:40:00Z","v":4944,"vw":94.228272},{"c":94.23,"h":94.25,"l":94.2175,"n":64,"o":94.25,"t":"2026-10-19T17:45:00Z","v":4220,"vw":94.24289},{"c":94.26,"h":94.29,"l":94.23,"n":72,"o":94.23,"t":"2026-10-19T17:50:00Z","v":1916,"vw":94.26},{"c":94.325,"h":94.325,"l":94.26,"n":180,"o":94.3,"t":"2026-10-19T17:55:00Z","v":5308,"vw":94.307001},{"c":94.35,"h":94.37,"l":94.27,"n":230,"o":94.31,"t":"2026-10-19T18:00:00Z","v":10347,"vw":94.318165},{"c":94.32,"h":94.38,"l":94.32,"n":54,"o":94.38,"t":"2026-10-19T18:05:00Z","v":1163,"vw":94.335},{"c":94.365,"h":94.365,"l":94.23,"n":154,"o":94.32,"t":"2026-10-19T18:10:00Z","v":4274,"vw":94.2983},{"c":94.32,"h":94.385,"l":94.32,"n":46,"o":94.34,"t":"2026-10-19T18:15:00Z","v":3183,"vw":94.344614},{"c":94.3925,"h":94.41,"l":94.34,"n":169,"o":94.38,"t":"2026-10-19T18:20:00Z","v":3953,"vw":94.387297},{"c":94.255,"h":94.3784,"l":94.23,"n":151,"o":94.34,"t":"2026-10-19T18:25:00Z","v":5890,"vw":94.323698},{"c":94.25,"h":94.325,"l":94.16,"n":359,"o":94.21,"t":"2026-10-19T18:30:00Z","v":14914,"vw":94.245881},{"c":94.13,"h":94.26,"l":94.13,"n":106,"o":94.255,"t":"2026-10-19T18:35:00Z","v":3855,"vw":94.238752},{"c":94.09,"h":94.18,"l":93.95,"n":220,"o":94.13,"t":"2026-10-19T18:40:00Z","v":7067,"vw":94.091014},{"c":94.09,"h":94.155,"l":94.09,"n":161,"o":94.105,"t":"2026-10-19T18:45:00Z","v":3015,"vw":94.128077},{"c":94.05,"h":94.085,"l":94.03,"n":198,"o":94.03,"t":"2026-10-19T18:50:00Z","v":6180,"vw":94.055559},{"c":94.08,"h":94.12,"l":94.05,"n":207,"o":94.09,"t":"2026-10-19T18:55:00Z","v":12353,"vw":94.072512},{"c":94.255,"h":94.255,"l":94.11,"n":279,"o":94.11,"t":"2026-10-19T19:00:00Z","v":8013,"vw":94.169879},{"c":94.25,"h":94.255,"l":94.24,"n":121,"o":94.24,"t":"2026-10-19T19:05:00Z","v":2285,"vw":94.247789},{"c":94.22,"h":94.26,"l":94.08,"n":317,"o":94.26,"t":"2026-10-19T19:10:00Z","v":12205,"vw":94.184307},{"c":94.16,"h":94.17,"l":94.16,"n":185,"o":94.16,"t":"2026-10-19T19:15:00Z","v":4560,"vw":94.162169},{"c":94.19,"h":94.27,"l":94.155,"n":249,"o":94.17,"t":"2026-10-19T19:20:00Z","v":5676,"vw":94.215178},{"c":94.26,"h":94.34,"l":94.235,"n":240,"o":94.245,"t":"2026-10-19T19:25:00Z","v":7742,"vw":94.315469},{"c":94.39,"h":94.39,"l":94.18,"n":349,"o":94.26,"t":"2026-10-19T19:30:00Z","v":10182,"vw":94.27108},{"c":94.19,"h":94.385,"l":94.12,"n":240,"o":94.385,"t":"2026-10-19T19:35:00Z","v":7876,"vw":94.268092},{"c":94.165,"h":94.21,"l":94.16,"n":257,"o":94.175,"t":"2026-10-19T19:40:00Z","v":9040,"vw":94.176053},{"c":93.995,"h":94.195,"l":93.965,"n":505,"o":94.195,"t":"2026-10-19T19:45:00Z","v":22336,"vw":94.072386},{"c":94.15,"h":94.15,"l":93.97,"n":800,"o":94,"t":"2026-10-19T19:50:00Z","v":34568,"vw":94.032575},{"c":93.92,"h":94.21,"l":93.84,"n":1593,"o":94.17,"t":"2026-10-19T19:55:00Z","v":88188,"vw":94.00681},{"c":93.9,"h":93.92,"l":93.9,"n":56,"o":93.92,"t":"2026-10-19T20:00:00Z","v":203403,"vw":93.900211},{"c":94.96,"h":94.96,"l":94.1,"n":67,"o":94.1,"t":"2026-10-20T13:30:00Z","v":6790,"vw":94.334101},{"c":95.76,"h":95.76,"l":95.06,"n":107,"o":95.06,"t":"2026-10-20T13:35:00Z","v":5812,"vw":95.377132},{"c":95.495,"h":95.86,"l":95.385,"n":220,"o":95.5466,"t":"2026-10-20T13:40:00Z","v":11075,"vw":95.575176},{"c":95.68,"h":95.82,"l":95.495,"n":199,"o":95.495,"t":"2026-10-20T13:45:00Z","v":4792,"vw":95.687976},{"c":95.8725,"h":96,"l":95.7,"n":205,"o":95.78,"t":"2026-10-20T13:50:00Z","v":7864,"vw":95.777113},{"c":95.76,"h":96.23,"l":95.59,"n":150,"o":95.99,"t":"2026-10-20T13:55:00Z","v":6885,"vw":95.808764},{"c":95.34,"h":95.98,"l":95.34,"n":175,"o":95.91,"t":"2026-10-20T14:00:00Z","v":8204,"vw":95.80663},{"c":95.31,"h":95.34,"l":95.13,"n":399,"o":95.34,"t":"2026-10-20T14:05:00Z","v":14282,"vw":95.234349},{"c":95.165,"h":95.36,"l":95.03,"n":86,"o":95.34,"t":"2026-10-20T14:10:00Z","v":2387,"vw":95.213052},{"c":95.24,"h":95.3275,"l":95.09,"n":131,"o":95.3275,"t":"2026-10-20T14:15:00Z","v":11621,"vw":95.192912},{"c":95.8648,"h":95.8648,"l":95.205,"n":221,"o":95.205,"t":"2026-10-20T14:20:00Z","v":11799,"vw":95.399694},{"c":95.835,"h":95.845,"l":95.72,"n":136,"o":95.8,"t":"2026-10-20T14:25:00Z","v":5747,"vw":95.795572},{"c":95.755,"h":95.77,"l":95.755,"n":83,"o":95.77,"t":"2026-10-20T14:30:00Z","v":1750,"vw":95.761667},{"c":95.71,"h":95.9,"l":95.67,"n":258,"o":95.9,"t":"2026-10-20T14:35:00Z","v":6756,"vw":95.762897},{"c":95.885,"h":95.95,"l":95.7,"n":235,"o":95.77,"t":"2026-10-20T14:40:00Z","v":8815,"vw":95.872017},{"c":95.98,"h":96.085,"l":95.9,"n":192,"o":95.95,"t":"2026-10-20T14:45:00Z","v":4972,"vw":95.964068},{"c":96.07,"h":96.26,"l":95.905,"n":141,"o":95.905,"t":"2026-10-20T14:50:00Z","v":4067,"vw":96.069368},{"c":95.975,"h":96.08,"l":95.88,"n":238,"o":96.02,"t":"2026-10-20T14:55:00Z","v":9775,"vw":95.964317},{"c":95.725,"h":95.85,"l":95.725,"n":130,"o":95.85,"t":"2026-10-20T15:00:00Z","v":3277,"vw":95.824188},{"c":95.565,"h":95.72,"l":95.565,"n":150,"o":95.72,"t":"2026-10-20T15:05:00Z","v":5017,"vw":95.612938},{"c":95.44,"h":95.7,"l":95.44,"n":53,"o":95.56,"t":"2026-10-20T15:10:00Z","v":1456,"vw":95.620833},{"c":95.4,"h":95.53,"l":95.375,"n":121,"o":95.47,"t":"2026-10-20T15:15:00Z","v":3213,"vw":95.436562},{"c":95.28,"h":95.4,"l":95.275,"n":72,"o":95.38,"t":"2026-10-20T15:20:00Z","v":1992,"vw":95.346875},{"c":95.18,"h":95.305,"l":95.14,"n":116,"o":95.3,"t":"2026-10-20T15:25:00Z","v":4854,"vw":95.180644},{"c":95.15,"h":95.2265,"l":95.0901,"n":155,"o":95.095,"t":"2026-10-20T15:30:00Z","v":5039,"vw":95.175251},{"c":95.495,"h":95.51,"l":95.15,"n":218,"o":95.15,"t":"2026-10-20T15:35:00Z","v":5868,"vw":95.304574},{"c":95.615,"h":95.615,"l":95.52,"n":84,"o":95.58,"t":"2026-10-20T15:40:00Z","v":2016,"vw":95.575909},{"c":95.43,"h":95.565,"l":95.38,"n":99,"o":95.565,"t":"2026-10-20T15:45:00Z","v":3974,"vw":95.484737},{"c":95.45,"h":95.49,"l":95.36,"n":87,"o":95.45,"t":"2026-10-20T15:50:00Z","v":3384,"vw":95.442099},{"c":95.335,"h":95.48,"l":95.335,"n":87,"o":95.42,"t":"2026-10-20T15:55:00Z","v":1587,"vw":95.417969},{"c":95.36,"h":95.395,"l":95.255,"n":211,"o":95.39,"t":"2026-10-20T16:00:00Z","v":6012,"vw":95.32147},{"c":95.33,"h":95.425,"l":95.33,"n":74,"o":95.37,"t":"2026-10-20T16:05:00Z","v":2774,"vw":95.383426},{"c":95.266,"h":95.41,"l":95.26,"n":107,"o":95.335,"t":"2026-10-20T16:10:00Z","v":2470,"vw":95.36926},{"c":95.1575,"h":95.29,"l":95.1575,"n":99,"o":95.245,"t":"2026-10-20T16:15:00Z","v":2716,"vw":95.228611},{"c":95.14,"h":95.23,"l":95.13,"n":159,"o":95.155,"t":"2026-10-20T16:20:00Z","v":3868,"vw":95.178746},{"c":95.23,"h":95.23,"l":95.18,"n":46,"o":95.18,"t":"2026-10-20T16:25:00Z","v":1180,"vw":95.194},{"c":95.26,"h":95.31,"l":95.25,"n":106,"o":95.26,"t":"2026-10-20T16:30:00Z","v":3002,"vw":95.278868},{"c":95.16,"h":95.3,"l":95.15,"n":156,"o":95.3,"t":"2026-10-20T16:35:00Z","v":5514,"vw":95.187366},{"c":95.07,"h":95.16,"l":95.04,"n":203,"o":95.16,"t":"2026-10-20T16:40:00Z","v":20085,"vw":95.11661},{"c":95.18,"h":95.2,"l":95.08,"n":439,"o":95.085,"t":"2026-10-20T16:45:00Z","v":28966,"vw":95.151716},{"c":95.045,"h":95.235,"l":95.045,"n":289,"o":95.175,"t":"2026-10-20T16:50:00Z","v":11413,"vw":95.182034},{"c":95.125,"h":95.14,"l":95.05,"n":128,"o":95.05,"t":"2026-10-20T16:55:00Z","v":5619,"vw":95.109273},{"c":95.04,"h":95.14,"l":95.04,"n":173,"o":95.12,"t":"2026-10-20T17:00:00Z","v":3754,"vw":95.085727},{"c":95.07,"h":95.07,"l":95.07,"n":36,"o":95.07,"t":"2026-10-20T17:05:00Z","v":889,"vw":95.07},{"c":95.04,"h":95.062,"l":95.03,"n":47,"o":95.062,"t":"2026-10-20T17:10:00Z","v":1355,"vw":95.041429},{"c":95.035,"h":95.04,"l":95,"n":99,"o":95,"t":"2026-10-20T17:15:00Z","v":1857,"vw":95.020833},{"c":95.205,"h":95.205,"l":95.08,"n":189,"o":95.08,"t":"2026-10-20T17:20:00Z","v":5157,"vw":95.140025},{"c":95.24,"h":95.24,"l":95.1315,"n":154,"o":95.22,"t":"2026-10-20T17:25:00Z","v":9565,"vw":95.161773},{"c":95.33,"h":95.4,"l":95.29,"n":172,"o":95.29,"t":"2026-10-20T17:30:00Z","v":4542,"vw":95.345},{"c":95.26,"h":95.35,"l":95.26,"n":256,"o":95.325,"t":"2026-10-20T17:40:00Z","v":20634,"vw":95.296907},{"c":95.24,"h":95.3,"l":95.195,"n":494,"o":95.26,"t":"2026-10-20T17:45:00Z","v":31600,"vw":95.270976},{"c":95.21,"h":95.31,"l":95.21,"n":374,"o":95.26,"t":"2026-10-20T17:50:00Z","v":34401,"vw":95.281311},{"c":95.28,"h":95.28,"l":95.15,"n":234,"o":95.205,"t":"2026-10-20T17:55:00Z","v":8897,"vw":95.198977},{"c":95.3165,"h":95.325,"l":95.24,"n":360,"o":95.26,"t":"2026-10-20T18:00:00Z","v":22440,"vw":95.285746},{"c":95.28,"h":95.305,"l":95.255,"n":191,"o":95.305,"t":"2026-10-20T18:05:00Z","v":5593,"vw":95.282473},{"c":95.46,"h":95.46,"l":95.28,"n":286,"o":95.28,"t":"2026-10-20T18:10:00Z","v":9749,"vw":95.379023},{"c":95.33,"h":95.465,"l":95.33,"n":294,"o":95.45,"t":"2026-10-20T18:15:00Z","v":7823,"vw":95.403603},{"c":95.19,"h":95.33,"l":95.19,"n":222,"o":95.33,"t":"2026-10-20T18:20:00Z","v":8456,"vw":95.245458},{"c":95.24,"h":95.25,"l":95.1701,"n":205,"o":95.2,"t":"2026-10-20T18:25:00Z","v":7424,"vw":95.216656},{"c":95.325,"h":95.35,"l":95.245,"n":245,"o":95.27,"t":"2026-10-20T18:30:00Z","v":7557,"vw":95.271533},{"c":95.325,"h":95.34,"l":95.29,"n":227,"o":95.29,"t":"2026-10-20T18:35:00Z","v":5376,"vw":95.311358},{"c":95.245,"h":95.335,"l":95.245,"n":260,"o":95.325,"t":"2026-10-20T18:40:00Z","v":7180,"vw":95.294743},{"c":95.33,"h":95.35,"l":95.2475,"n":424,"o":95.2475,"t":"2026-10-20T18:45:00Z","v":24524,"vw":95.331892},{"c":95.32,"h":95.3459,"l":95.295,"n":232,"o":95.3,"t":"2026-10-20T18:50:00Z","v":5967,"vw":95.308784},{"c":95.28,"h":95.32,"l":95.25,"n":344,"o":95.32,"t":"2026-10-20T18:55:00Z","v":17861,"vw":95.270799},{"c":95.28,"h":95.35,"l":95.25,"n":429,"o":95.285,"t":"2026-10-20T19:00:00Z","v":19632,"vw":95.297455},{"c":95.3,"h":95.375,"l":95.255,"n":436,"o":95.255,"t":"2026-10-20T19:05:00Z","v":31316,"vw":95.331451},{"c":95.22,"h":95.275,"l":95.17,"n":334,"o":95.26,"t":"2026-10-20T19:10:00Z","v":10651,"vw":95.217104},{"c":95.21,"h":95.25,"l":95.14,"n":304,"o":95.245,"t":"2026-10-20T19:15:00Z","v":11207,"vw":95.202288},{"c":95.21,"h":95.26,"l":95.11,"n":349,"o":95.23,"t":"2026-10-20T19:20:00Z","v":11216,"vw":95.193826},{"c":95.31,"h":95.34,"l":95.23,"n":436,"o":95.23,"t":"2026-10-20T19:25:00Z","v":16260,"vw":95.27995},{"c":95.245,"h":95.34,"l":95.22,"n":509,"o":95.31,"t":"2026-10-20T19:30:00Z","v":25255,"vw":95.296218},{"c":95.125,"h":95.27,"l":95.1,"n":496,"o":95.22,"t":"2026-10-20T19:35:00Z","v":15064,"vw":95.178534},{"c":95.34,"h":95.34,"l":95.125,"n":440,"o":95.125,"t":"2026-10-20T19:40:00Z","v":15379,"vw":95.203968},{"c":95.28,"h":95.36,"l":95.17,"n":758,"o":95.33,"t":"2026-10-20T19:45:00Z","v":34410,"vw":95.274811},{"c":95.32,"h":95.34,"l":95.2,"n":560,"o":95.24,"t":"2026-10-20T19:50:00Z","v":23187,"vw":95.293472},{"c":95.32,"h":95.47,"l":95.27,"n":1925,"o":95.33,"t":"2026-10-20T19:55:00Z","v":97652,"vw":95.370906},{"c":95.29,"h":95.36,"l":95.29,"n":31,"o":95.35,"t":"2026-10-20T20:00:00Z","v":388127,"vw":95.29016},{"c":95.92,"h":95.92,"l":95.92,"n":5,"o":95.92,"t":"2026-10-21T13:25:00Z","v":229,"vw":95.92},{"c":95.81,"h":96.01,"l":95.315,"n":152,"o":96,"t":"2026-10-21T13:30:00Z","v":13379,"vw":95.877654},{"c":95.69,"h":95.89,"l":95.55,"n":117,"o":95.83,"t":"2026-10-21T13:35:00Z","v":10006,"vw":95.713237},{"c":95.8,"h":96.05,"l":95.45,"n":279,"o":95.68,"t":"2026-10-21T13:40:00Z","v":36121,"vw":95.64896},{"c":96.185,"h":96.47,"l":95.795,"n":149,"o":95.795,"t":"2026-10-21T13:45:00Z","v":11804,"vw":96.188751},{"c":96.255,"h":96.48,"l":96.035,"n":152,"o":96.185,"t":"2026-10-21T13:50:00Z","v":11958,"vw":96.219784},{"c":96.475,"h":96.62,"l":96.34,"n":183,"o":96.48,"t":"2026-10-21T13:55:00Z","v":8189,"vw":96.452007},{"c":96.07,"h":96.475,"l":95.975,"n":240,"o":96.47,"t":"2026-10-21T14:00:00Z","v":11104,"vw":96.259468},{"c":95.43,"h":95.995,"l":95.42,"n":219,"o":95.995,"t":"2026-10-21T14:05:00Z","v":7419,"vw":95.624476},{"c":95.565,"h":95.79,"l":95.56,"n":235,"o":95.56,"t":"2026-10-21T14:10:00Z","v":13818,"vw":95.606466},{"c":95.53,"h":95.67,"l":95.491,"n":230,"o":95.58,"t":"2026-10-21T14:15:00Z","v":12084,"vw":95.586684},{"c":95.6,"h":95.665,"l":95.41,"n":189,"o":95.46,"t":"2026-10-21T14:20:00Z","v":5220,"vw":95.551221},{"c":95.83,"h":95.895,"l":95.48,"n":255,"o":95.54,"t":"2026-10-21T14:25:00Z","v":5827,"vw":95.637802},{"c":95.875,"h":96.16,"l":95.83,"n":401,"o":95.91,"t":"2026-10-21T14:30:00Z","v":8231,"vw":95.971335},{"c":95.99,"h":95.995,"l":95.8,"n":300,"o":95.98,"t":"2026-10-21T14:35:00Z","v":6729,"vw":95.878117},{"c":96.09,"h":96.11,"l":96,"n":550,"o":96.01,"t":"2026-10-21T14:40:00Z","v":12766,"vw":96.065296},{"c":96.255,"h":96.34,"l":96.075,"n":344,"o":96.075,"t":"2026-10-21T14:45:00Z","v":8972,"vw":96.186117},{"c":95.93,"h":96.26,"l":95.93,"n":404,"o":96.23,"t":"2026-10-21T14:50:00Z","v":14151,"vw":96.080209},{"c":95.77,"h":95.9,"l":95.75,"n":262,"o":95.86,"t":"2026-10-21T14:55:00Z","v":5771,"vw":95.806844},{"c":95.525,"h":95.72,"l":95.485,"n":577,"o":95.7,"t":"2026-10-21T15:00:00Z","v":25256,"vw":95.606017},{"c":95.58,"h":95.58,"l":95.49,"n":320,"o":95.54,"t":"2026-10-21T15:05:00Z","v":7079,"vw":95.516721},{"c":95.58,"h":95.62,"l":95.56,"n":383,"o":95.61,"t":"2026-10-21T15:10:00Z","v":14694,"vw":95.593566},{"c":95.82,"h":95.82,"l":95.585,"n":546,"o":95.585,"t":"2026-10-21T15:15:00Z","v":39180,"vw":95.6856},{"c":95.56,"h":95.8,"l":95.56,"n":348,"o":95.8,"t":"2026-10-21T15:20:00Z","v":10359,"vw":95.686895},{"c":95.805,"h":95.805,"l":95.58,"n":288,"o":95.58,"t":"2026-10-21T15:25:00Z","v":10542,"vw":95.702444},{"c":95.87,"h":95.89,"l":95.8,"n":204,"o":95.855,"t":"2026-10-21T15:30:00Z","v":5336,"vw":95.855662},{"c":95.83,"h":95.93,"l":95.82,"n":213,"o":95.8899,"t":"2026-10-21T15:35:00Z","v":6084,"vw":95.877082},{"c":95.775,"h":95.825,"l":95.775,"n":140,"o":95.815,"t":"2026-10-21T15:40:00Z","v":3096,"vw":95.811},{"c":95.655,"h":95.81,"l":95.65,"n":324,"o":95.805,"t":"2026-10-21T15:45:00Z","v":15467,"vw":95.745076},{"c":95.86,"h":95.86,"l":95.655,"n":292,"o":95.655,"t":"2026-10-21T15:50:00Z","v":8459,"vw":95.687991},{"c":95.81,"h":95.89,"l":95.81,"n":273,"o":95.85,"t":"2026-10-21T15:55:00Z","v":7121,"vw":95.84609},{"c":95.815,"h":95.85,"l":95.78,"n":131,"o":95.78,"t":"2026-10-21T16:00:00Z","v":2623,"vw":95.818345},{"c":95.795,"h":95.83,"l":95.775,"n":152,"o":95.775,"t":"2026-10-21T16:05:00Z","v":6768,"vw":95.787907},{"c":95.8,"h":95.85,"l":95.75,"n":224,"o":95.775,"t":"2026-10-21T16:10:00Z","v":10695,"vw":95.793624},{"c":95.875,"h":95.875,"l":95.735,"n":267,"o":95.8,"t":"2026-10-21T16:15:00Z","v":10010,"vw":95.775967},{"c":95.825,"h":95.855,"l":95.81,"n":151,"o":95.855,"t":"2026-10-21T16:20:00Z","v":3647,"vw":95.822134},{"c":96.02,"h":96.02,"l":95.81,"n":324,"o":95.835,"t":"2026-10-21T16:25:00Z","v":34463,"vw":95.828671},{"c":96.15,"h":96.2,"l":96.01,"n":280,"o":96.03,"t":"2026-10-21T16:30:00Z","v":12357,"vw":96.06622},{"c":96.225,"h":96.23,"l":96.075,"n":247,"o":96.15,"t":"2026-10-21T16:35:00Z","v":5772,"vw":96.131875},{"c":96.18,"h":96.195,"l":96.08,"n":263,"o":96.19,"t":"2026-10-21T16:40:00Z","v":8181,"vw":96.125882},{"c":95.985,"h":96.14,"l":95.95,"n":224,"o":96.09,"t":"2026-10-21T16:45:00Z","v":9985,"vw":96.044253},{"c":96.005,"h":96.05,"l":95.96,"n":183,"o":96,"t":"2026-10-21T16:50:00Z","v":3775,"vw":95.998714},{"c":95.915,"h":95.985,"l":95.89,"n":178,"o":95.985,"t":"2026-10-21T16:55:00Z","v":5630,"vw":95.959341},{"c":95.96,"h":96.01,"l":95.92,"n":327,"o":95.97,"t":"2026-10-21T17:00:00Z","v":11872,"vw":95.969542},{"c":95.965,"h":96.01,"l":95.9131,"n":274,"o":95.96,"t":"2026-10-21T17:05:00Z","v":15485,"vw":95.98673},{"c":95.925,"h":96,"l":95.925,"n":181,"o":95.99,"t":"2026-10-21T17:10:00Z","v":3857,"vw":95.951696},{"c":96.125,"h":96.13,"l":95.9019,"n":303,"o":95.9301,"t":"2026-10-21T17:15:00Z","v":19542,"vw":96.020379},{"c":96.12,"h":96.195,"l":96.0839,"n":301,"o":96.16,"t":"2026-10-21T17:20:00Z","v":9331,"vw":96.131375},{"c":96.05,"h":96.185,"l":96.05,"n":280,"o":96.16,"t":"2026-10-21T17:25:00Z","v":7583,"vw":96.12536},{"c":96.01,"h":96.065,"l":95.98,"n":416,"o":96.045,"t":"2026-10-21T17:30:00Z","v":21073,"vw":96.020082},{"c":95.98,"h":96,"l":95.955,"n":199,"o":95.96,"t":"2026-10-21T17:35:00Z","v":5047,"vw":95.968984},{"c":95.435,"h":95.99,"l":95.26,"n":359,"o":95.99,"t":"2026-10-21T17:40:00Z","v":15530,"vw":95.549325},{"c":94.9275,"h":95.51,"l":94.58,"n":1151,"o":95.38,"t":"2026-10-21T17:45:00Z","v":76710,"vw":95.103396},{"c":94.76,"h":95.305,"l":94.46,"n":1383,"o":94.9151,"t":"2026-10-21T17:50:00Z","v":102077,"vw":94.980386},{"c":95.285,"h":95.285,"l":94.82,"n":341,"o":94.91,"t":"2026-10-21T17:55:00Z","v":15043,"vw":94.923217},{"c":95.3,"h":95.3,"l":95.2001,"n":323,"o":95.3,"t":"2026-10-21T18:00:00Z","v":9089,"vw":95.264929},{"c":95.37,"h":95.37,"l":95.18,"n":386,"o":95.32,"t":"2026-10-21T18:05:00Z","v":14457,"vw":95.273056},{"c":95.52,"h":95.64,"l":95.33,"n":861,"o":95.34,"t":"2026-10-21T18:10:00Z","v":64400,"vw":95.500002},{"c":95.88,"h":96.12,"l":95.5,"n":594,"o":95.5,"t":"2026-10-21T18:15:00Z","v":43812,"vw":95.702118},{"c":95.585,"h":96.18,"l":95.5,"n":626,"o":95.94,"t":"2026-10-21T18:20:00Z","v":81000,"vw":95.75971},{"c":95.445,"h":95.555,"l":95.44,"n":222,"o":95.51,"t":"2026-10-21T18:25:00Z","v":7356,"vw":95.48091},{"c":95.395,"h":95.445,"l":95.37,"n":270,"o":95.4,"t":"2026-10-21T18:30:00Z","v":7460,"vw":95.399561},{"c":96.5,"h":96.5,"l":94.61,"n":1192,"o":95.47,"t":"2026-10-21T19:25:00Z","v":67547,"vw":95.473564},{"c":97.6501,"h":98,"l":96.48,"n":1479,"o":96.5,"t":"2026-10-21T19:30:00Z","v":87294,"vw":97.102105},{"c":97.905,"h":98.165,"l":97.41,"n":1364,"o":97.725,"t":"2026-10-21T19:35:00Z","v":69886,"vw":97.773033},{"c":98.18,"h":98.235,"l":97.635,"n":1669,"o":97.89,"t":"2026-10-21T19:40:00Z","v":118051,"vw":97.858402},{"c":98.28,"h":98.55,"l":97.89,"n":2161,"o":98.18,"t":"2026-10-21T19:45:00Z","v":140006,"vw":98.196857},{"c":98.45,"h":98.7,"l":98.115,"n":2978,"o":98.36,"t":"2026-10-21T19:50:00Z","v":184649,"vw":98.430806},{"c":98.27,"h":98.53,"l":97.86,"n":4480,"o":98.47,"t":"2026-10-21T19:55:00Z","v":300241,"vw":98.202881},{"c":98.21,"h":98.27,"l":98.21,"n":40,"o":98.27,"t":"2026-10-21T20:00:00Z","v":369604,"vw":98.210056},{"c":97.9188,"h":97.9188,"l":97.9188,"n":1,"o":97.9188,"t":"2026-10-21T20:05:00Z","v":150,"vw":97.9188},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-21T20:25:00Z","v":100,"vw":97.5},{"c":97.72,"h":97.72,"l":97.72,"n":1,"o":97.72,"t":"2026-10-21T21:00:00Z","v":500,"vw":97.72},{"c":98.25,"h":98.406,"l":97.795,"n":297,"o":98.09,"t":"2026-10-22T13:30:00Z","v":21534,"vw":98.087668},{"c":98.28,"h":98.49,"l":97.8925,"n":656,"o":98.25,"t":"2026-10-22T13:35:00Z","v":35079,"vw":98.215347},{"c":98.8,"h":98.8,"l":98.3,"n":193,"o":98.31,"t":"2026-10-22T13:40:00Z","v":11847,"vw":98.554909},{"c":99.77,"h":99.78,"l":98.655,"n":373,"o":98.73,"t":"2026-10-22T13:45:00Z","v":14847,"vw":99.194857},{"c":99.31,"h":99.76,"l":99.18,"n":587,"o":99.2217,"t":"2026-10-22T13:50:00Z","v":20576,"vw":99.415201},{"c":100.14,"h":100.37,"l":99.3,"n":540,"o":99.31,"t":"2026-10-22T13:55:00Z","v":22953,"vw":99.791311},{"c":99.57,"h":100.36,"l":99.52,"n":400,"o":100.14,"t":"2026-10-22T14:00:00Z","v":21269,"vw":99.85935},{"c":99.24,"h":99.6,"l":99.225,"n":339,"o":99.55,"t":"2026-10-22T14:05:00Z","v":12461,"vw":99.424707},{"c":99.495,"h":99.495,"l":99.205,"n":403,"o":99.205,"t":"2026-10-22T14:10:00Z","v":9818,"vw":99.3567},{"c":99.305,"h":99.47,"l":99.13,"n":336,"o":99.455,"t":"2026-10-22T14:15:00Z","v":8544,"vw":99.325656},{"c":99.465,"h":99.48,"l":99.1915,"n":294,"o":99.245,"t":"2026-10-22T14:20:00Z","v":7507,"vw":99.342338},{"c":99.05,"h":99.48,"l":99.03,"n":440,"o":99.47,"t":"2026-10-22T14:25:00Z","v":27989,"vw":99.272077},{"c":99.03,"h":99.15,"l":98.97,"n":576,"o":99.03,"t":"2026-10-22T14:30:00Z","v":20912,"vw":99.034829},{"c":98.68,"h":99.03,"l":98.68,"n":418,"o":99.03,"t":"2026-10-22T14:35:00Z","v":24677,"vw":98.919827},{"c":99.315,"h":99.34,"l":98.74,"n":557,"o":98.74,"t":"2026-10-22T14:40:00Z","v":13352,"vw":99.035679},{"c":99.455,"h":99.5407,"l":99.315,"n":620,"o":99.315,"t":"2026-10-22T14:45:00Z","v":31888,"vw":99.452779},{"c":99.85,"h":99.92,"l":99.3,"n":659,"o":99.455,"t":"2026-10-22T14:50:00Z","v":53722,"vw":99.506508},{"c":99.545,"h":99.94,"l":99.52,"n":437,"o":99.86,"t":"2026-10-22T14:55:00Z","v":17164,"vw":99.691124},{"c":99.135,"h":99.555,"l":99.12,"n":379,"o":99.545,"t":"2026-10-22T15:00:00Z","v":12362,"vw":99.341788},{"c":98.98,"h":99.21,"l":98.95,"n":365,"o":99.1625,"t":"2026-10-22T15:05:00Z","v":23176,"vw":99.018259},{"c":99.15,"h":99.17,"l":98.95,"n":335,"o":98.95,"t":"2026-10-22T15:10:00Z","v":6288,"vw":99.0686},{"c":99.23,"h":99.26,"l":99.08,"n":390,"o":99.08,"t":"2026-10-22T15:15:00Z","v":8704,"vw":99.194155},{"c":99.17,"h":99.25,"l":99.1,"n":293,"o":99.25,"t":"2026-10-22T15:20:00Z","v":7605,"vw":99.172215},{"c":99.025,"h":99.2299,"l":98.945,"n":541,"o":99.175,"t":"2026-10-22T15:25:00Z","v":21186,"vw":99.107594},{"c":99.09,"h":99.19,"l":99.06,"n":560,"o":99.09,"t":"2026-10-22T15:30:00Z","v":8870,"vw":99.123233},{"c":99.195,"h":99.29,"l":99.08,"n":483,"o":99.095,"t":"2026-10-22T15:35:00Z","v":13259,"vw":99.220303},{"c":99.43,"h":99.43,"l":99.15,"n":603,"o":99.16,"t":"2026-10-22T15:40:00Z","v":9586,"vw":99.291915},{"c":99.755,"h":99.79,"l":99.45,"n":526,"o":99.45,"t":"2026-10-22T15:45:00Z","v":12475,"vw":99.540887},{"c":100.025,"h":100.07,"l":99.67,"n":457,"o":99.755,"t":"2026-10-22T15:50:00Z","v":21422,"vw":99.893215},{"c":99.89,"h":100.09,"l":99.89,"n":544,"o":100.03,"t":"2026-10-22T15:55:00Z","v":17254,"vw":99.995102},{"c":99.8,"h":99.9391,"l":99.77,"n":330,"o":99.9,"t":"2026-10-22T16:00:00Z","v":11589,"vw":99.833008},{"c":99.755,"h":99.81,"l":99.72,"n":356,"o":99.78,"t":"2026-10-22T16:05:00Z","v":7749,"vw":99.76197},{"c":99.79,"h":99.83,"l":99.755,"n":277,"o":99.77,"t":"2026-10-22T16:10:00Z","v":6139,"vw":99.789155},{"c":99.88,"h":100.12,"l":99.79,"n":430,"o":99.82,"t":"2026-10-22T16:15:00Z","v":13036,"vw":99.972551},{"c":99.895,"h":99.965,"l":99.85,"n":372,"o":99.9,"t":"2026-10-22T16:20:00Z","v":14052,"vw":99.897727},{"c":99.91,"h":100.045,"l":99.85,"n":662,"o":99.91,"t":"2026-10-22T16:25:00Z","v":22992,"vw":99.943356},{"c":99.81,"h":99.91,"l":99.72,"n":352,"o":99.89,"t":"2026-10-22T16:30:00Z","v":12859,"vw":99.800505},{"c":99.745,"h":99.87,"l":99.64,"n":291,"o":99.87,"t":"2026-10-22T16:35:00Z","v":7996,"vw":99.74627},{"c":99.71,"h":99.81,"l":99.71,"n":395,"o":99.72,"t":"2026-10-22T16:40:00Z","v":11601,"vw":99.751475},{"c":99.81,"h":99.81,"l":99.565,"n":337,"o":99.63,"t":"2026-10-22T16:45:00Z","v":9121,"vw":99.671225},{"c":100.05,"h":100.125,"l":99.73,"n":399,"o":99.79,"t":"2026-10-22T16:50:00Z","v":11057,"vw":99.909231},{"c":100.2,"h":100.22,"l":100.07,"n":602,"o":100.095,"t":"2026-10-22T16:55:00Z","v":11828,"vw":100.135758},{"c":100.08,"h":100.1987,"l":100.08,"n":342,"o":100.18,"t":"2026-10-22T17:00:00Z","v":9395,"vw":100.139185},{"c":99.5,"h":100.115,"l":99.5,"n":395,"o":100.08,"t":"2026-10-22T17:05:00Z","v":17874,"vw":99.834245},{"c":99.58,"h":99.67,"l":99.49,"n":309,"o":99.535,"t":"2026-10-22T17:10:00Z","v":9274,"vw":99.606276},{"c":99.585,"h":99.605,"l":99.58,"n":241,"o":99.6,"t":"2026-10-22T17:15:00Z","v":6454,"vw":99.596096},{"c":99.74,"h":99.8,"l":99.59,"n":416,"o":99.595,"t":"2026-10-22T17:20:00Z","v":13236,"vw":99.705554},{"c":99.78,"h":99.83,"l":99.72,"n":308,"o":99.74,"t":"2026-10-22T17:25:00Z","v":11909,"vw":99.76092},{"c":99.86,"h":99.91,"l":99.845,"n":194,"o":99.87,"t":"2026-10-22T17:30:00Z","v":4469,"vw":99.87511},{"c":99.54,"h":99.875,"l":99.48,"n":424,"o":99.85,"t":"2026-10-22T17:35:00Z","v":18983,"vw":99.703642},{"c":99.71,"h":99.715,"l":99.515,"n":302,"o":99.515,"t":"2026-10-22T17:40:00Z","v":9582,"vw":99.623426},{"c":99.73,"h":99.77,"l":99.64,"n":313,"o":99.655,"t":"2026-10-22T17:45:00Z","v":8222,"vw":99.719255},{"c":99.48,"h":99.7,"l":99.48,"n":488,"o":99.68,"t":"2026-10-22T17:50:00Z","v":20157,"vw":99.617458},{"c":99.52,"h":99.55,"l":99.345,"n":395,"o":99.5,"t":"2026-10-22T17:55:00Z","v":11420,"vw":99.463949},{"c":99.45,"h":99.645,"l":99.4,"n":469,"o":99.55,"t":"2026-10-22T18:00:00Z","v":18392,"vw":99.567104},{"c":99.46,"h":99.535,"l":99.43,"n":303,"o":99.48,"t":"2026-10-22T18:05:00Z","v":10565,"vw":99.488005},{"c":99.545,"h":99.56,"l":99.32,"n":390,"o":99.43,"t":"2026-10-22T18:10:00Z","v":13064,"vw":99.446459},{"c":99.525,"h":99.57,"l":99.39,"n":415,"o":99.53,"t":"2026-10-22T18:15:00Z","v":12070,"vw":99.471623},{"c":99.56,"h":99.645,"l":99.51,"n":465,"o":99.57,"t":"2026-10-22T18:20:00Z","v":9657,"vw":99.586533},{"c":99.5,"h":99.61,"l":99.36,"n":311,"o":99.55,"t":"2026-10-22T18:25:00Z","v":9037,"vw":99.51036},{"c":99.51,"h":99.61,"l":99.455,"n":371,"o":99.455,"t":"2026-10-22T18:30:00Z","v":12346,"vw":99.540219},{"c":99.34,"h":99.49,"l":99.185,"n":506,"o":99.49,"t":"2026-10-22T18:35:00Z","v":29755,"vw":99.328768},{"c":99.51,"h":99.515,"l":99.33,"n":642,"o":99.33,"t":"2026-10-22T18:40:00Z","v":32295,"vw":99.428541},{"c":99.665,"h":99.71,"l":99.4409,"n":294,"o":99.4409,"t":"2026-10-22T18:45:00Z","v":10652,"vw":99.584001},{"c":99.58,"h":99.73,"l":99.51,"n":623,"o":99.64,"t":"2026-10-22T18:50:00Z","v":78518,"vw":99.604877},{"c":99.725,"h":99.75,"l":99.57,"n":408,"o":99.58,"t":"2026-10-22T18:55:00Z","v":17496,"vw":99.641125},{"c":99.7325,"h":99.78,"l":99.67,"n":346,"o":99.725,"t":"2026-10-22T19:00:00Z","v":12275,"vw":99.735221},{"c":99.65,"h":99.71,"l":99.55,"n":569,"o":99.7,"t":"2026-10-22T19:05:00Z","v":51127,"vw":99.615353},{"c":99.88,"h":100.15,"l":99.65,"n":555,"o":99.65,"t":"2026-10-22T19:10:00Z","v":24320,"vw":99.978148},{"c":100.06,"h":100.17,"l":99.89,"n":534,"o":99.89,"t":"2026-10-22T19:15:00Z","v":20677,"vw":100.039544},{"c":99.72,"h":100.15,"l":99.68,"n":383,"o":100.015,"t":"2026-10-22T19:20:00Z","v":16641,"vw":99.918853},{"c":99.55,"h":99.64,"l":99.45,"n":601,"o":99.64,"t":"2026-10-22T19:25:00Z","v":25993,"vw":99.554899},{"c":99.48,"h":99.62,"l":99.375,"n":534,"o":99.56,"t":"2026-10-22T19:30:00Z","v":23200,"vw":99.485078},{"c":99.65,"h":99.74,"l":99.515,"n":643,"o":99.515,"t":"2026-10-22T19:35:00Z","v":33564,"vw":99.585228},{"c":99.61,"h":99.86,"l":99.6,"n":745,"o":99.68,"t":"2026-10-22T19:40:00Z","v":41041,"vw":99.696181},{"c":99.69,"h":99.87,"l":99.54,"n":1056,"o":99.66,"t":"2026-10-22T19:45:00Z","v":65257,"vw":99.637524},{"c":99.93,"h":99.99,"l":99.63,"n":1140,"o":99.72,"t":"2026-10-22T19:50:00Z","v":60850,"vw":99.818206},{"c":100.51,"h":100.59,"l":99.94,"n":4088,"o":99.94,"t":"2026-10-22T19:55:00Z","v":281833,"vw":100.356303},{"c":100.46,"h":100.46,"l":100.38,"n":59,"o":100.46,"t":"2026-10-22T20:00:00Z","v":388895,"vw":100.459847}],"history":[{"c":101.77,"h":105.83,"l":101.655,"n":10364,"o":105.71,"t":"2024-10-21T04:00:00Z","v":396126,"vw":102.773929},{"c":102.75,"h":103.025,"l":101.15,"n":6982,"o":101.82,"t":"2024-10-22T04:00:00Z","v":214878,"vw":102.49821},{"c":101.92,"h":103.365,"l":100.3,"n":10353,"o":102.1,"t":"2024-10-23T04:00:00Z","v":399739,"vw":101.799913},{"c":103.11,"h":103.47,"l":101.2,"n":7125,"o":102.42,"t":"2024-10-24T04:00:00Z","v":308887,"vw":102.936791},{"c":100.76,"h":104.73,"l":100.015,"n":9342,"o":103.99,"t":"2024-10-25T04:00:00Z","v":311420,"vw":100.976821},{"c":103.95,"h":104.29,"l":101.62,"n":8778,"o":102.17,"t":"2024-10-28T04:00:00Z","v":342194,"vw":103.629494},{"c":104.14,"h":104.85,"l":103.025,"n":10271,"o":103.17,"t":"2024-10-29T04:00:00Z","v":349501,"vw":103.857411},{"c":106.46,"h":108.435,"l":104.1,"n":12253,"o":104.1,"t":"2024-10-30T04:00:00Z","v":445802,"vw":106.815361},{"c":105.45,"h":107.05,"l":105.205,"n":10323,"o":106.25,"t":"2024-10-31T04:00:00Z","v":404066,"vw":105.942764},{"c":104.64,"h":106.46,"l":104.46,"n":7158,"o":105.92,"t":"2024-11-01T04:00:00Z","v":265384,"vw":104.930253},{"c":103.83,"h":104.45,"l":102.06,"n":7620,"o":104.45,"t":"2024-11-04T05:00:00Z","v":271964,"vw":103.681209},{"c":106.34,"h":106.61,"l":104.01,"n":8167,"o":104.01,"t":"2024-11-05T05:00:00Z","v":259506,"vw":105.938454},{"c":122.58,"h":122.96,"l":114.03,"n":29454,"o":114.03,"t":"2024-11-06T05:00:00Z","v":1492034,"vw":120.735447},{"c":119.04,"h":122.12,"l":118.4,"n":20338,"o":120.78,"t":"2024-11-07T05:00:00Z","v":1158612,"vw":120.129839},{"c":121.06,"h":122.09,"l":117.72,"n":14262,"o":119.07,"t":"2024-11-08T05:00:00Z","v":689256,"vw":119.983021},{"c":126.78,"h":127.5,"l":122.645,"n":16625,"o":122.99,"t":"2024-11-11T05:00:00Z","v":783101,"vw":126.515376},{"c":126.18,"h":128.935,"l":125.17,"n":12969,"o":126.81,"t":"2024-11-12T05:00:00Z","v":533205,"vw":126.729937},{"c":124.8,"h":129.385,"l":124.735,"n":11984,"o":127.76,"t":"2024-11-13T05:00:00Z","v":548212,"vw":126.462629},{"c":123.415,"h":126.55,"l":122.65,"n":10845,"o":124.89,"t":"2024-11-14T05:00:00Z","v":468672,"vw":123.890853},{"c":123.99,"h":124.95,"l":122.325,"n":11035,"o":123.84,"t":"2024-11-15T05:00:00Z","v":437831,"vw":123.616782},{"c":124.06,"h":125.32,"l":122.94,"n":10418,"o":122.94,"t":"2024-11-18T05:00:00Z","v":450399,"vw":124.205127},{"c":122.66,"h":123.8275,"l":121.71,"n":9299,"o":122.15,"t":"2024-11-19T05:00:00Z","v":446945,"vw":122.629497},{"c":121.45,"h":122.865,"l":120.48,"n":10394,"o":122.69,"t":"2024-11-20T05:00:00Z","v":502703,"vw":121.359953},{"c":122.46,"h":124.465,"l":121.62,"n":10514,"o":122,"t":"2024-11-21T05:00:00Z","v":395267,"vw":122.835038},{"c":126.18,"h":126.555,"l":122.46,"n":10618,"o":122.46,"t":"2024-11-22T05:00:00Z","v":465215,"vw":125.740394},{"c":129.87,"h":131.91,"l":127.18,"n":13555,"o":127.99,"t":"2024-11-25T05:00:00Z","v":721608,"vw":130.08413},{"c":128.25,"h":130.22,"l":128.09,"n":10241,"o":129.19,"t":"2024-11-26T05:00:00Z","v":456049,"vw":128.758988},{"c":127.25,"h":130.31,"l":127.07,"n":7860,"o":128.81,"t":"2024-11-27T05:00:00Z","v":389106,"vw":127.842232},{"c":127.11,"h":128.89,"l":125.7,"n":5557,"o":128.74,"t":"2024-11-29T05:00:00Z","v":220319,"vw":127.103424},{"c":125.16,"h":127.14,"l":124.95,"n":9708,"o":127.11,"t":"2024-12-02T05:00:00Z","v":384416,"vw":125.760078},{"c":124.22,"h":127.44,"l":123.9,"n":8708,"o":125.32,"t":"2024-12-03T05:00:00Z","v":431894,"vw":124.590758},{"c":124.5,"h":124.97,"l":123.05,"n":7587,"o":123.72,"t":"2024-12-04T05:00:00Z","v":300678,"vw":124.105555},{"c":124.57,"h":126.14,"l":124.21,"n":7077,"o":125.04,"t":"2024-12-05T05:00:00Z","v":261856,"vw":124.857895},{"c":126.51,"h":126.83,"l":123.465,"n":9075,"o":125.45,"t":"2024-12-06T05:00:00Z","v":426446,"vw":125.55989},{"c":122.3,"h":126.45,"l":122.03,"n":12432,"o":126.18,"t":"2024-12-09T05:00:00Z","v":533672,"vw":123.434711},{"c":120.91,"h":123.8199,"l":120.3,"n":11904,"o":122.86,"t":"2024-12-10T05:00:00Z","v":522704,"vw":121.920259},{"c":120.84,"h":123.14,"l":120.6332,"n":13605,"o":121.79,"t":"2024-12-11T05:00:00Z","v":648667,"vw":121.693613},{"c":118.4,"h":121.58,"l":118.24,"n":14069,"o":120.84,"t":"2024-12-12T05:00:00Z","v":631053,"vw":119.27069},{"c":117.7,"h":118.86,"l":117.38,"n":13364,"o":118.55,"t":"2024-12-13T05:00:00Z","v":553859,"vw":117.836978},{"c":118.75,"h":118.885,"l":116.97,"n":11332,"o":117.96,"t":"2024-12-16T05:00:00Z","v":452753,"vw":118.188145},{"c":117.03,"h":119.36,"l":116.2,"n":14039,"o":117.52,"t":"2024-12-17T05:00:00Z","v":537650,"vw":117.06888},{"c":111.05,"h":119.12,"l":110.51,"n":15295,"o":118.37,"t":"2024-12-18T05:00:00Z","v":549315,"vw":114.239024},{"c":110.95,"h":115.955,"l":110.78,"n":17064,"o":114.16,"t":"2024-12-19T05:00:00Z","v":799324,"vw":111.753645},{"c":112.24,"h":114.44,"l":110.11,"n":15847,"o":110.53,"t":"2024-12-20T05:00:00Z","v":1338743,"vw":112.36415},{"c":113.67,"h":114.36,"l":111.075,"n":10920,"o":111.69,"t":"2024-12-23T05:00:00Z","v":375945,"vw":113.58955},{"c":114.58,"h":115.48,"l":111.975,"n":4085,"o":113.83,"t":"2024-12-24T05:00:00Z","v":112292,"vw":114.205044},{"c":115.65,"h":115.83,"l":113.08,"n":8230,"o":113.67,"t":"2024-12-26T05:00:00Z","v":225643,"vw":115.349143},{"c":114.21,"h":115.94,"l":113.258,"n":8566,"o":114.76,"t":"2024-12-27T05:00:00Z","v":267338,"vw":114.211459},{"c":113.75,"h":114.58,"l":112.33,"n":6849,"o":113.3,"t":"2024-12-30T05:00:00Z","v":212021,"vw":113.849474},{"c":114.39,"h":115.39,"l":113.59,"n":8740,"o":114.47,"t":"2024-12-31T05:00:00Z","v":311146,"vw":114.350295},{"c":113.52,"h":116.2,"l":113.15,"n":10036,"o":115.51,"t":"2025-01-02T05:00:00Z","v":337620,"vw":114.087908},{"c":115.42,"h":115.59,"l":111.49,"n":9699,"o":114.07,"t":"2025-01-03T05:00:00Z","v":378473,"vw":114.298138},{"c":115.38,"h":118.44,"l":114.9,"n":10691,"o":116,"t":"2025-01-06T05:00:00Z","v":548992,"vw":116.02281},{"c":114.17,"h":117.14,"l":113.01,"n":7323,"o":115.7,"t":"2025-01-07T05:00:00Z","v":326279,"vw":114.307333},{"c":115.49,"h":116.21,"l":112.6,"n":8524,"o":113.6,"t":"2025-01-08T05:00:00Z","v":308501,"vw":115.03308},{"c":112.22,"h":113.72,"l":111.125,"n":12100,"o":113.39,"t":"2025-01-10T05:00:00Z","v":482598,"vw":112.379664},{"c":113.04,"h":113.21,"l":110.6594,"n":9550,"o":110.98,"t":"2025-01-13T05:00:00Z","v":416863,"vw":112.495525},{"c":117.97,"h":118.2,"l":113.88,"n":8142,"o":114.51,"t":"2025-01-14T05:00:00Z","v":428175,"vw":116.992234},{"c":119.96,"h":122.74,"l":118.61,"n":12646,"o":122.19,"t":"2025-01-15T05:00:00Z","v":536461,"vw":119.961238},{"c":118.06,"h":120.015,"l":117.65,"n":12666,"o":119.25,"t":"2025-01-16T05:00:00Z","v":421076,"vw":118.319854},{"c":119.91,"h":120.585,"l":118.74,"n":13669,"o":119.52,"t":"2025-01-17T05:00:00Z","v":842556,"vw":119.597289},{"c":120.22,"h":122,"l":120.02,"n":15916,"o":120.96,"t":"2025-01-21T05:00:00Z","v":664945,"vw":120.748992},{"c":122.04,"h":123.22,"l":118.48,"n":16469,"o":123.2,"t":"2025-01-22T05:00:00Z","v":700042,"vw":121.619515},{"c":122.34,"h":124.785,"l":121.6,"n":12010,"o":122.15,"t":"2025-01-23T05:00:00Z","v":571678,"vw":122.77224},{"c":123.28,"h":123.82,"l":121.82,"n":10360,"o":122.39,"t":"2025-01-24T05:00:00Z","v":365093,"vw":123.090962},{"c":124.55,"h":125.1,"l":122.27,"n":11703,"o":123.27,"t":"2025-01-27T05:00:00Z","v":537431,"vw":123.665436},{"c":124.51,"h":125.04,"l":122.915,"n":11921,"o":123.61,"t":"2025-01-28T05:00:00Z","v":472111,"vw":124.010575},{"c":125.5,"h":127.41,"l":124.115,"n":12334,"o":124.48,"t":"2025-01-29T05:00:00Z","v":548152,"vw":125.98562},{"c":125.93,"h":127.85,"l":124.175,"n":13543,"o":126.73,"t":"2025-01-30T05:00:00Z","v":828863,"vw":126.551827},{"c":124.77,"h":126.535,"l":124.15,"n":10295,"o":125.75,"t":"2025-01-31T05:00:00Z","v":478731,"vw":125.037293},{"c":121.84,"h":124.17,"l":119,"n":9388,"o":120.88,"t":"2025-02-03T05:00:00Z","v":386862,"vw":122.238549},{"c":123.72,"h":124.47,"l":120.91,"n":11218,"o":121.56,"t":"2025-02-04T05:00:00Z","v":474108,"vw":123.415624},{"c":125.35,"h":125.51,"l":122.75,"n":8790,"o":124.7,"t":"2025-02-05T05:00:00Z","v":427794,"vw":124.662452},{"c":126.15,"h":126.8099,"l":125.445,"n":11486,"o":126.39,"t":"2025-02-06T05:00:00Z","v":579780,"vw":126.21213},{"c":123.76,"h":126.06,"l":123.07,"n":8563,"o":126.06,"t":"2025-02-07T05:00:00Z","v":313991,"vw":124.056735},{"c":122.33,"h":124.08,"l":122.19,"n":9710,"o":123.99,"t":"2025-02-10T05:00:00Z","v":319020,"vw":122.611903},{"c":123.4,"h":123.69,"l":121.52,"n":9160,"o":121.8,"t":"2025-02-11T05:00:00Z","v":373063,"vw":123.178702},{"c":119.27,"h":121.83,"l":119.18,"n":10687,"o":121.83,"t":"2025-02-12T05:00:00Z","v":437611,"vw":119.827766},{"c":119.85,"h":120.55,"l":119.04,"n":9332,"o":119.53,"t":"2025-02-13T05:00:00Z","v":453410,"vw":119.766797},{"c":120.24,"h":121.4,"l":119.73,"n":8821,"o":120.6,"t":"2025-02-14T05:00:00Z","v":386124,"vw":120.214598},{"c":121.91,"h":122.015,"l":119.83,"n":12427,"o":120.21,"t":"2025-02-18T05:00:00Z","v":622216,"vw":121.328123},{"c":120.91,"h":121.76,"l":119.79,"n":9151,"o":120.76,"t":"2025-02-19T05:00:00Z","v":362683,"vw":120.9332},{"c":118.28,"h":120.69,"l":117.23,"n":9212,"o":120.35,"t":"2025-02-20T05:00:00Z","v":267876,"vw":118.282827},{"c":114.21,"h":119.02,"l":113.88,"n":8992,"o":118.89,"t":"2025-02-21T05:00:00Z","v":304709,"vw":114.996749},{"c":113.02,"h":116.5,"l":111.91,"n":9712,"o":115.5,"t":"2025-02-24T05:00:00Z","v":409267,"vw":113.561724},{"c":112.57,"h":114.13,"l":111.53,"n":9753,"o":113.6,"t":"2025-02-25T05:00:00Z","v":369563,"vw":112.84906},{"c":113.41,"h":114.5225,"l":112.14,"n":13428,"o":113.33,"t":"2025-02-26T05:00:00Z","v":592670,"vw":113.29473},{"c":113.07,"h":114.8,"l":112.62,"n":12084,"o":113.76,"t":"2025-02-27T05:00:00Z","v":453584,"vw":113.421605},{"c":114.26,"h":114.79,"l":112.495,"n":10519,"o":113.11,"t":"2025-02-28T05:00:00Z","v":428383,"vw":114.039488},{"c":111.68,"h":116.12,"l":111.05,"n":13089,"o":114.4,"t":"2025-03-03T05:00:00Z","v":355104,"vw":113.025681},{"c":107.3,"h":112.96,"l":104.51,"n":13496,"o":111.86,"t":"2025-03-04T05:00:00Z","v":516456,"vw":107.287114},{"c":108.56,"h":109.21,"l":106.5,"n":15231,"o":107.75,"t":"2025-03-05T05:00:00Z","v":691524,"vw":108.032186},{"c":106.07,"h":108.23,"l":105.27,"n":14189,"o":107.33,"t":"2025-03-06T05:00:00Z","v":646855,"vw":106.243967},{"c":106.62,"h":107.64,"l":103.23,"n":15931,"o":106.07,"t":"2025-03-07T05:00:00Z","v":736957,"vw":106.243846},{"c":99.42,"h":109.72,"l":99.05,"n":14030,"o":104.46,"t":"2025-03-10T04:00:00Z","v":618518,"vw":100.640657},{"c":99.58,"h":101.865,"l":98.03,"n":15093,"o":99.49,"t":"2025-03-11T04:00:00Z","v":530321,"vw":99.654459},{"c":101.38,"h":102.39,"l":99.2,"n":11805,"o":101.12,"t":"2025-03-12T04:00:00Z","v":460516,"vw":101.012257},{"c":100.03,"h":102.62,"l":99.43,"n":10320,"o":101.42,"t":"2025-03-13T04:00:00Z","v":394006,"vw":100.248862},{"c":102.82,"h":103.26,"l":99.87,"n":12892,"o":101.02,"t":"2025-03-14T04:00:00Z","v":561019,"vw":102.124678},{"c":103.79,"h":105.55,"l":102.64,"n":17365,"o":102.95,"t":"2025-03-17T04:00:00Z","v":616123,"vw":104.286667},{"c":104.51,"h":104.7,"l":102.405,"n":11788,"o":103.64,"t":"2025-03-18T04:00:00Z","v":394568,"vw":104.160014},{"c":106.13,"h":107.13,"l":103.36,"n":10048,"o":104.1,"t":"2025-03-19T04:00:00Z","v":293160,"vw":105.796298},{"c":105.53,"h":108,"l":105.27,"n":10048,"o":105.6,"t":"2025-03-20T04:00:00Z","v":363702,"vw":106.445284},{"c":105.99,"h":106.55,"l":102.945,"n":9511,"o":104.67,"t":"2025-03-21T04:00:00Z","v":1097571,"vw":105.741787},{"c":109.82,"h":110.27,"l":107.38,"n":12591,"o":107.63,"t":"2025-03-24T04:00:00Z","v":627248,"vw":109.591392},{"c":110.19,"h":111.305,"l":109.745,"n":13321,"o":110.18,"t":"2025-03-25T04:00:00Z","v":541515,"vw":110.473259},{"c":108.68,"h":111.35,"l":108.49,"n":10142,"o":110.3,"t":"2025-03-26T04:00:00Z","v":361868,"vw":109.133077},{"c":107.39,"h":109.86,"l":104.52,"n":9029,"o":109.66,"t":"2025-03-27T04:00:00Z","v":400510,"vw":107.623821},{"c":105.06,"h":107.9,"l":104.44,"n":10362,"o":107,"t":"2025-03-28T04:00:00Z","v":440893,"vw":105.142377},{"c":106.04,"h":106.755,"l":102.7,"n":9485,"o":103.39,"t":"2025-03-31T04:00:00Z","v":470614,"vw":105.816673},{"c":104.75,"h":106.42,"l":103.32,"n":13388,"o":105.19,"t":"2025-04-01T04:00:00Z","v":559653,"vw":104.545907},{"c":106.87,"h":106.96,"l":103.1,"n":10853,"o":103.11,"t":"2025-04-02T04:00:00Z","v":473407,"vw":106.081539},{"c":91.83,"h":102.54,"l":91.7,"n":25576,"o":100.94,"t":"2025-04-03T04:00:00Z","v":1033611,"vw":93.699121},{"c":87.19,"h":90.42,"l":81.57,"n":39375,"o":86.96,"t":"2025-04-04T04:00:00Z","v":1694758,"vw":84.831473},{"c":87.46,"h":92.17,"l":82.69,"n":23236,"o":83.8,"t":"2025-04-07T04:00:00Z","v":983327,"vw":87.21129},{"c":87.23,"h":93.24,"l":85.49,"n":21540,"o":90.55,"t":"2025-04-08T04:00:00Z","v":777398,"vw":88.190065},{"c":96.34,"h":97.91,"l":84.61,"n":23395,"o":85.96,"t":"2025-04-09T04:00:00Z","v":1127991,"vw":92.920901},{"c":90.33,"h":93.5,"l":88,"n":20118,"o":92.02,"t":"2025-04-10T04:00:00Z","v":896124,"vw":90.433586},{"c":90.04,"h":90.94,"l":86.19,"n":18897,"o":89,"t":"2025-04-11T04:00:00Z","v":822190,"vw":88.5166},{"c":92.2,"h":92.91,"l":89.65,"n":21158,"o":89.8,"t":"2025-04-14T04:00:00Z","v":1164008,"vw":91.865611},{"c":94.36,"h":96.25,"l":89.5,"n":23273,"o":89.5,"t":"2025-04-15T04:00:00Z","v":1518620,"vw":94.951647},{"c":94.75,"h":98.86,"l":92.66,"n":19199,"o":95.66,"t":"2025-04-16T04:00:00Z","v":973228,"vw":94.586376},{"c":95.11,"h":96.435,"l":93.65,"n":14500,"o":94.12,"t":"2025-04-17T04:00:00Z","v":549100,"vw":95.246844},{"c":93.68,"h":95.02,"l":92.31,"n":13709,"o":93.45,"t":"2025-04-21T04:00:00Z","v":485870,"vw":93.518359},{"c":96.99,"h":97.225,"l":94.06,"n":9794,"o":94.21,"t":"2025-04-22T04:00:00Z","v":404236,"vw":96.522529},{"c":97.88,"h":103.47,"l":97.72,"n":12819,"o":100.71,"t":"2025-04-23T04:00:00Z","v":623314,"vw":98.916103},{"c":100.35,"h":100.62,"l":97,"n":10073,"o":100.36,"t":"2025-04-24T04:00:00Z","v":339795,"vw":99.820657},{"c":100.28,"h":101.1,"l":98.98,"n":11253,"o":98.98,"t":"2025-04-25T04:00:00Z","v":402949,"vw":100.338495},{"c":100.22,"h":101.51,"l":98.64,"n":11082,"o":100.64,"t":"2025-04-28T04:00:00Z","v":383185,"vw":99.954546},{"c":101.04,"h":101.565,"l":98.25,"n":10112,"o":99.98,"t":"2025-04-29T04:00:00Z","v":410943,"vw":100.529661},{"c":100.24,"h":100.465,"l":97.49,"n":8420,"o":98.53,"t":"2025-04-30T04:00:00Z","v":383829,"vw":99.862281},{"c":102.55,"h":103.64,"l":99.55,"n":11899,"o":100.53,"t":"2025-05-01T04:00:00Z","v":491666,"vw":102.573067},{"c":105.69,"h":106.09,"l":103.63,"n":10237,"o":105.55,"t":"2025-05-02T04:00:00Z","v":403278,"vw":105.421854},{"c":105.54,"h":107.07,"l":104.14,"n":7058,"o":105.96,"t":"2025-05-05T04:00:00Z","v":238648,"vw":105.993226},{"c":104.22,"h":105.325,"l":103.22,"n":8737,"o":103.68,"t":"2025-05-06T04:00:00Z","v":357587,"vw":104.44959},{"c":104.68,"h":105.95,"l":104.08,"n":11224,"o":105.07,"t":"2025-05-07T04:00:00Z","v":506840,"vw":104.876256},{"c":107.53,"h":108.99,"l":105.51,"n":12949,"o":105.8,"t":"2025-05-08T04:00:00Z","v":552488,"vw":107.731517},{"c":105.55,"h":107.97,"l":105.53,"n":9535,"o":107.51,"t":"2025-05-09T04:00:00Z","v":391695,"vw":106.063706},{"c":110.91,"h":113.1471,"l":110.3348,"n":13149,"o":111.49,"t":"2025-05-12T04:00:00Z","v":487046,"vw":111.043481},{"c":111.51,"h":111.94,"l":110.33,"n":10726,"o":111.35,"t":"2025-05-13T04:00:00Z","v":300255,"vw":111.306435},{"c":111.39,"h":112.32,"l":110.47,"n":10316,"o":110.76,"t":"2025-05-14T04:00:00Z","v":377990,"vw":111.523945},{"c":110.93,"h":111.905,"l":109.89,"n":9997,"o":111.25,"t":"2025-05-15T04:00:00Z","v":328465,"vw":110.798331},{"c":111.36,"h":111.675,"l":108.685,"n":7817,"o":111,"t":"2025-05-16T04:00:00Z","v":271210,"vw":111.257364},{"c":110.67,"h":110.82,"l":109.25,"n":7539,"o":110.14,"t":"2025-05-19T04:00:00Z","v":274276,"vw":110.367499},{"c":109.85,"h":110.79,"l":109.27,"n":7925,"o":110.79,"t":"2025-05-20T04:00:00Z","v":326773,"vw":109.881128},{"c":105.69,"h":109.28,"l":105.65,"n":9247,"o":109.28,"t":"2025-05-21T04:00:00Z","v":386641,"vw":106.634208},{"c":106.04,"h":106.95,"l":104.71,"n":8741,"o":105.26,"t":"2025-05-22T04:00:00Z","v":295647,"vw":106.028598},{"c":105.55,"h":106.5799,"l":103.89,"n":7870,"o":103.89,"t":"2025-05-23T04:00:00Z","v":222496,"vw":105.506375},{"c":108.15,"h":108.19,"l":105.855,"n":7913,"o":106.83,"t":"2025-05-27T04:00:00Z","v":245682,"vw":107.47514},{"c":106.71,"h":108.415,"l":106.39,"n":9506,"o":108.13,"t":"2025-05-28T04:00:00Z","v":370222,"vw":107.082197},{"c":107.25,"h":107.37,"l":105.9,"n":9512,"o":107.07,"t":"2025-05-29T04:00:00Z","v":292732,"vw":106.800715},{"c":106.28,"h":107.21,"l":105.38,"n":7322,"o":106.85,"t":"2025-05-30T04:00:00Z","v":337939,"vw":106.318073},{"c":106.41,"h":106.87,"l":103.89,"n":10326,"o":106.56,"t":"2025-06-02T04:00:00Z","v":348857,"vw":106.130031},{"c":107.98,"h":108.65,"l":105.84,"n":9750,"o":106.69,"t":"2025-06-03T04:00:00Z","v":284556,"vw":107.988718},{"c":105.8,"h":108.43,"l":105.52,"n":10200,"o":107.83,"t":"2025-06-04T04:00:00Z","v":349859,"vw":105.940115},{"c":105.53,"h":106.36,"l":104.49,"n":8566,"o":105.82,"t":"2025-06-05T04:00:00Z","v":283025,"vw":105.474232},{"c":108.05,"h":108.64,"l":107.01,"n":9357,"o":107.28,"t":"2025-06-06T04:00:00Z","v":296252,"vw":107.755501},{"c":108.02,"h":109.2699,"l":107.8075,"n":10998,"o":108.86,"t":"2025-06-09T04:00:00Z","v":291109,"vw":108.244119},{"c":108.39,"h":109.17,"l":107.15,"n":10077,"o":108.15,"t":"2025-06-10T04:00:00Z","v":433610,"vw":108.464336},{"c":106.37,"h":108.82,"l":106.12,"n":10359,"o":108.72,"t":"2025-06-11T04:00:00Z","v":446947,"vw":106.947676},{"c":105.52,"h":105.88,"l":104.42,"n":10005,"o":105.88,"t":"2025-06-12T04:00:00Z","v":402743,"vw":105.381268},{"c":102.06,"h":104.375,"l":101.74,"n":12135,"o":104,"t":"2025-06-13T04:00:00Z","v":442326,"vw":102.539864},{"c":103.5,"h":104.15,"l":102.06,"n":12759,"o":103.3,"t":"2025-06-16T04:00:00Z","v":427559,"vw":103.461306},{"c":102.77,"h":104.42,"l":102.175,"n":9246,"o":102.54,"t":"2025-06-17T04:00:00Z","v":349743,"vw":102.862407},{"c":103.59,"h":104.69,"l":102.61,"n":9067,"o":102.61,"t":"2025-06-18T04:00:00Z","v":435436,"vw":103.697027},{"c":104.94,"h":105.17,"l":104.23,"n":9757,"o":104.45,"t":"2025-06-20T04:00:00Z","v":977230,"vw":104.890289},{"c":107.54,"h":107.7,"l":103.59,"n":11522,"o":104.33,"t":"2025-06-23T04:00:00Z","v":489098,"vw":106.745713},{"c":108.51,"h":110.29,"l":108.18,"n":11365,"o":108.49,"t":"2025-06-24T04:00:00Z","v":408235,"vw":108.854198},{"c":106.87,"h":108.78,"l":106.77,"n":10206,"o":108.78,"t":"2025-06-25T04:00:00Z","v":486828,"vw":107.237742},{"c":109.235,"h":110.27,"l":105.5,"n":12979,"o":107.49,"t":"2025-06-26T04:00:00Z","v":525465,"vw":108.94774},{"c":109.56,"h":110.19,"l":108.54,"n":12094,"o":109.69,"t":"2025-06-27T04:00:00Z","v":770590,"vw":109.445902},{"c":110.41,"h":110.9095,"l":109.27,"n":13445,"o":110.27,"t":"2025-06-30T04:00:00Z","v":624540,"vw":110.406723},{"c":114.265,"h":115.17,"l":110.06,"n":15518,"o":110.17,"t":"2025-07-01T04:00:00Z","v":903849,"vw":112.665501},{"c":117,"h":117.12,"l":114.61,"n":15847,"o":114.92,"t":"2025-07-02T04:00:00Z","v":555208,"vw":116.542823},{"c":117.83,"h":119.5455,"l":117.24,"n":7998,"o":117.24,"t":"2025-07-03T04:00:00Z","v":381903,"vw":117.998815},{"c":117.21,"h":118.97,"l":116.07,"n":12306,"o":117.24,"t":"2025-07-07T04:00:00Z","v":520309,"vw":117.09174},{"c":118.15,"h":119.415,"l":116.93,"n":13039,"o":117.75,"t":"2025-07-08T04:00:00Z","v":455718,"vw":118.335658},{"c":118.59,"h":119.56,"l":117.9008,"n":9964,"o":118.77,"t":"2025-07-09T04:00:00Z","v":372003,"vw":118.560921},{"c":119.63,"h":120.455,"l":118.34,"n":11123,"o":118.74,"t":"2025-07-10T04:00:00Z","v":441975,"vw":119.687182},{"c":118.2,"h":118.68,"l":117.41,"n":10200,"o":118.37,"t":"2025-07-11T04:00:00Z","v":441639,"vw":118.235644},{"c":119.04,"h":119.98,"l":117.73,"n":11935,"o":117.73,"t":"2025-07-14T04:00:00Z","v":453605,"vw":119.200065},{"c":114.88,"h":119.145,"l":114.78,"n":16378,"o":119,"t":"2025-07-15T04:00:00Z","v":785816,"vw":116.095602},{"c":116.5,"h":118.1961,"l":111.77,"n":22828,"o":117.58,"t":"2025-07-16T04:00:00Z","v":1088748,"vw":115.701312},{"c":118.88,"h":119.08,"l":116.64,"n":17895,"o":116.94,"t":"2025-07-17T04:00:00Z","v":831464,"vw":118.415014},{"c":117.04,"h":119.85,"l":117.03,"n":19117,"o":119.63,"t":"2025-07-18T04:00:00Z","v":773156,"vw":117.890383},{"c":116.83,"h":119.685,"l":116.61,"n":13711,"o":117.26,"t":"2025-07-21T04:00:00Z","v":506702,"vw":117.796475},{"c":111.8,"h":118.085,"l":110.6,"n":31967,"o":116.85,"t":"2025-07-22T04:00:00Z","v":2349223,"vw":112.848927},{"c":107,"h":113.335,"l":106.81,"n":46788,"o":113.14,"t":"2025-07-23T04:00:00Z","v":3086240,"vw":108.522077},{"c":104.16,"h":107.135,"l":103.98,"n":30323,"o":106.96,"t":"2025-07-24T04:00:00Z","v":1761027,"vw":105.113169},{"c":91.56,"h":93.15,"l":86,"n":99021,"o":92.51,"t":"2025-07-25T04:00:00Z","v":8345155,"vw":90.878814},{"c":91.85,"h":93.28,"l":90.71,"n":35867,"o":91.71,"t":"2025-07-28T04:00:00Z","v":2431995,"vw":91.732694},{"c":92.29,"h":93.25,"l":91.05,"n":27547,"o":92.5,"t":"2025-07-29T04:00:00Z","v":1607030,"vw":92.198424},{"c":90.01,"h":93.085,"l":89.85,"n":21548,"o":92.74,"t":"2025-07-30T04:00:00Z","v":1309041,"vw":90.954089},{"c":87.89,"h":90.04,"l":87.615,"n":41550,"o":89.73,"t":"2025-07-31T04:00:00Z","v":2888841,"vw":88.490461},{"c":86.13,"h":87.45,"l":83.69,"n":48728,"o":86.04,"t":"2025-08-01T04:00:00Z","v":3218662,"vw":85.442336},{"c":87.4,"h":87.4891,"l":85.42,"n":42275,"o":86.54,"t":"2025-08-04T04:00:00Z","v":3934032,"vw":86.377086},{"c":89.55,"h":89.62,"l":85.89,"n":40664,"o":87.84,"t":"2025-08-05T04:00:00Z","v":2972196,"vw":88.339931},{"c":89.67,"h":91.19,"l":88.99,"n":29851,"o":90.11,"t":"2025-08-06T04:00:00Z","v":1851889,"vw":89.597409},{"c":87.76,"h":90.72,"l":87.56,"n":22624,"o":90.72,"t":"2025-08-07T04:00:00Z","v":1542498,"vw":87.986027},{"c":89.92,"h":90.42,"l":87.11,"n":24942,"o":88.69,"t":"2025-08-08T04:00:00Z","v":1419575,"vw":89.647238},{"c":89.3,"h":90.42,"l":88.26,"n":17654,"o":89.92,"t":"2025-08-11T04:00:00Z","v":1153177,"vw":89.038939},{"c":92.4,"h":92.48,"l":89.5,"n":24601,"o":89.95,"t":"2025-08-12T04:00:00Z","v":1499110,"vw":91.643974},{"c":93.28,"h":93.5,"l":91.83,"n":19891,"o":92.51,"t":"2025-08-13T04:00:00Z","v":1276070,"vw":92.927357},{"c":93.42,"h":93.67,"l":91.8,"n":17140,"o":92.19,"t":"2025-08-14T04:00:00Z","v":976639,"vw":93.112056},{"c":92.23,"h":93.605,"l":91.97,"n":21286,"o":93.6,"t":"2025-08-15T04:00:00Z","v":1200326,"vw":92.28327},{"c":93.14,"h":93.15,"l":91.63,"n":17750,"o":92.2,"t":"2025-08-18T04:00:00Z","v":957031,"vw":92.621713},{"c":93.11,"h":94.245,"l":92.485,"n":18537,"o":93.07,"t":"2025-08-19T04:00:00Z","v":1452805,"vw":93.019606},{"c":92.85,"h":93.655,"l":92.11,"n":22867,"o":93.42,"t":"2025-08-20T04:00:00Z","v":1376413,"vw":92.844097},{"c":92.39,"h":92.99,"l":91.81,"n":19317,"o":92.52,"t":"2025-08-21T04:00:00Z","v":1066729,"vw":92.439046},{"c":96.19,"h":97.19,"l":92.47,"n":24732,"o":92.47,"t":"2025-08-22T04:00:00Z","v":1516188,"vw":96.160158},{"c":96.1,"h":96.43,"l":95.34,"n":16216,"o":95.55,"t":"2025-08-25T04:00:00Z","v":865321,"vw":95.966005},{"c":97.2,"h":97.56,"l":95.85,"n":18767,"o":96.11,"t":"2025-08-26T04:00:00Z","v":934422,"vw":97.069007},{"c":96.63,"h":97.79,"l":96.48,"n":22901,"o":96.79,"t":"2025-08-27T04:00:00Z","v":1162770,"vw":96.845386},{"c":96.83,"h":96.98,"l":94.99,"n":22138,"o":96.86,"t":"2025-08-28T04:00:00Z","v":1113421,"vw":96.207224},{"c":97.22,"h":97.96,"l":96.58,"n":19706,"o":97.06,"t":"2025-08-29T04:00:00Z","v":1267259,"vw":97.232347},{"c":97.47,"h":97.51,"l":95.16,"n":21620,"o":96.33,"t":"2025-09-02T04:00:00Z","v":1390307,"vw":96.747053},{"c":97.48,"h":98.61,"l":96.45,"n":16129,"o":97.25,"t":"2025-09-03T04:00:00Z","v":770727,"vw":97.269821},{"c":99.35,"h":99.38,"l":97.41,"n":16118,"o":97.72,"t":"2025-09-04T04:00:00Z","v":834770,"vw":98.856327},{"c":97.37,"h":100.54,"l":97.11,"n":18835,"o":99.76,"t":"2025-09-05T04:00:00Z","v":1155900,"vw":98.464134},{"c":98.41,"h":98.55,"l":96.35,"n":18308,"o":97.58,"t":"2025-09-08T04:00:00Z","v":989539,"vw":97.855894},{"c":97.58,"h":99.02,"l":97.3,"n":13652,"o":98.21,"t":"2025-09-09T04:00:00Z","v":762835,"vw":97.850243},{"c":97.69,"h":98.8,"l":97.15,"n":13972,"o":97.6,"t":"2025-09-10T04:00:00Z","v":920655,"vw":97.76123},{"c":97.8,"h":98.12,"l":96.76,"n":18656,"o":97.67,"t":"2025-09-11T04:00:00Z","v":1239532,"vw":97.574136},{"c":97.36,"h":98.05,"l":96.77,"n":18041,"o":97.85,"t":"2025-09-12T04:00:00Z","v":1152237,"vw":97.445573},{"c":95.36,"h":97.7,"l":95.1,"n":20857,"o":97.29,"t":"2025-09-15T04:00:00Z","v":1335368,"vw":95.794498},{"c":94.65,"h":95.43,"l":93.164,"n":18367,"o":95.43,"t":"2025-09-16T04:00:00Z","v":1231067,"vw":94.26997},{"c":96.93,"h":99.07,"l":94.79,"n":27318,"o":94.79,"t":"2025-09-17T04:00:00Z","v":1783832,"vw":97.0928},{"c":97.68,"h":98.64,"l":96.87,"n":24532,"o":97.6,"t":"2025-09-18T04:00:00Z","v":1193649,"vw":97.689958},{"c":96.02,"h":97.99,"l":95.625,"n":15223,"o":97.755,"t":"2025-09-19T04:00:00Z","v":2081228,"vw":96.187706},{"c":95.18,"h":96.31,"l":94.56,"n":17524,"o":95.53,"t":"2025-09-22T04:00:00Z","v":960582,"vw":95.190368},{"c":95.08,"h":96.89,"l":94.42,"n":12186,"o":95.62,"t":"2025-09-23T04:00:00Z","v":491769,"vw":95.296353},{"c":95.09,"h":96.02,"l":94.66,"n":13418,"o":95.15,"t":"2025-09-24T04:00:00Z","v":567927,"vw":95.225918},{"c":95.21,"h":95.76,"l":94.19,"n":16843,"o":95.43,"t":"2025-09-25T04:00:00Z","v":887845,"vw":95.194139},{"c":96,"h":96.46,"l":94.89,"n":15620,"o":95.67,"t":"2025-09-26T04:00:00Z","v":772170,"vw":95.764312},{"c":94.48,"h":96.5,"l":93.965,"n":17461,"o":96.15,"t":"2025-09-29T04:00:00Z","v":1123900,"vw":94.424352},{"c":93.79,"h":95.22,"l":91.97,"n":20944,"o":94.46,"t":"2025-09-30T04:00:00Z","v":1068217,"vw":93.307484},{"c":93.31,"h":93.72,"l":92.43,"n":18846,"o":93.15,"t":"2025-10-01T04:00:00Z","v":1033709,"vw":93.141075},{"c":92.26,"h":93.29,"l":91.28,"n":21912,"o":92.79,"t":"2025-10-02T04:00:00Z","v":1147915,"vw":92.134242},{"c":93.36,"h":93.97,"l":91.7301,"n":19229,"o":92.93,"t":"2025-10-03T04:00:00Z","v":920754,"vw":93.415277},{"c":93.6,"h":95.61,"l":92.49,"n":18071,"o":93.94,"t":"2025-10-06T04:00:00Z","v":837231,"vw":93.64587},{"c":91.92,"h":94.4816,"l":91.88,"n":21922,"o":94.39,"t":"2025-10-07T04:00:00Z","v":904167,"vw":92.297614},{"c":91.55,"h":92.54,"l":91.015,"n":22523,"o":92.01,"t":"2025-10-08T04:00:00Z","v":1270473,"vw":91.71122},{"c":91.18,"h":91.965,"l":90.29,"n":19161,"o":91.86,"t":"2025-10-09T04:00:00Z","v":855402,"vw":91.078384},{"c":86.38,"h":91.7,"l":86.33,"n":28742,"o":91.7,"t":"2025-10-10T04:00:00Z","v":1298660,"vw":87.646441},{"c":88.59,"h":88.94,"l":87.41,"n":21479,"o":88.24,"t":"2025-10-13T04:00:00Z","v":1403487,"vw":88.431544},{"c":91.88,"h":92.53,"l":87.65,"n":27293,"o":88.25,"t":"2025-10-14T04:00:00Z","v":1456404,"vw":91.214569},{"c":90.09,"h":92.65,"l":88.79,"n":27516,"o":91.9,"t":"2025-10-15T04:00:00Z","v":1714606,"vw":89.76127},{"c":84.74,"h":91.055,"l":83.7,"n":49240,"o":90.54,"t":"2025-10-16T04:00:00Z","v":3116420,"vw":86.057366},{"c":87.02,"h":87.45,"l":84.82,"n":39095,"o":85.18,"t":"2025-10-17T04:00:00Z","v":2440455,"vw":86.680624},{"c":88.14,"h":88.67,"l":86.57,"n":23706,"o":87.35,"t":"2025-10-20T04:00:00Z","v":1217615,"vw":87.906827},{"c":88.43,"h":88.47,"l":87.18,"n":19307,"o":87.85,"t":"2025-10-21T04:00:00Z","v":1089788,"vw":88.095658},{"c":87.43,"h":89.24,"l":86.98,"n":18257,"o":88.65,"t":"2025-10-22T04:00:00Z","v":847518,"vw":87.73758},{"c":86.91,"h":87.7825,"l":86.37,"n":17180,"o":87.33,"t":"2025-10-23T04:00:00Z","v":915979,"vw":87.082616},{"c":88.26,"h":88.815,"l":87.43,"n":14318,"o":87.83,"t":"2025-10-24T04:00:00Z","v":739940,"vw":88.172164},{"c":86.95,"h":89.31,"l":86.85,"n":24642,"o":88.99,"t":"2025-10-27T04:00:00Z","v":1102855,"vw":87.287718},{"c":86.07,"h":86.89,"l":85.38,"n":15558,"o":86.89,"t":"2025-10-28T04:00:00Z","v":870069,"vw":85.953687},{"c":84.38,"h":85.99,"l":83.57,"n":19222,"o":85.3,"t":"2025-10-29T04:00:00Z","v":1098174,"vw":84.6635},{"c":84.66,"h":86.0475,"l":83.95,"n":19474,"o":84.13,"t":"2025-10-30T04:00:00Z","v":1083298,"vw":85.014785},{"c":85.21,"h":85.495,"l":83.475,"n":18876,"o":84.23,"t":"2025-10-31T04:00:00Z","v":1038343,"vw":84.821849},{"c":85.71,"h":85.76,"l":83.735,"n":15953,"o":84.76,"t":"2025-11-03T05:00:00Z","v":883022,"vw":85.328795},{"c":85.71,"h":85.97,"l":84.05,"n":15906,"o":85.46,"t":"2025-11-04T05:00:00Z","v":780745,"vw":85.541443},{"c":86.43,"h":87.38,"l":85.055,"n":16429,"o":85.82,"t":"2025-11-05T05:00:00Z","v":705398,"vw":86.584138},{"c":85.395,"h":87.05,"l":84.885,"n":20763,"o":86.44,"t":"2025-11-06T05:00:00Z","v":883128,"vw":85.592872},{"c":86.61,"h":86.7,"l":84.06,"n":13421,"o":85.08,"t":"2025-11-07T05:00:00Z","v":670560,"vw":86.151641},{"c":86.68,"h":87.245,"l":85.63,"n":13474,"o":86.73,"t":"2025-11-10T05:00:00Z","v":867382,"vw":86.631487},{"c":87.47,"h":88.215,"l":86,"n":16737,"o":87.18,"t":"2025-11-11T05:00:00Z","v":692769,"vw":87.50037},{"c":88.45,"h":88.84,"l":87.72,"n":20556,"o":87.76,"t":"2025-11-12T05:00:00Z","v":1293357,"vw":88.311323},{"c":87.87,"h":89.28,"l":87.36,"n":21419,"o":87.91,"t":"2025-11-13T05:00:00Z","v":926668,"vw":88.104248},{"c":89.18,"h":89.61,"l":86.65,"n":28568,"o":87.49,"t":"2025-11-14T05:00:00Z","v":1317156,"vw":88.810001},{"c":84.48,"h":89.39,"l":84.255,"n":26980,"o":88.56,"t":"2025-11-17T05:00:00Z","v":1210152,"vw":85.738451},{"c":86.23,"h":86.74,"l":83.83,"n":23696,"o":83.83,"t":"2025-11-18T05:00:00Z","v":979217,"vw":86.035386},{"c":87.84,"h":88.17,"l":85.935,"n":21441,"o":86.05,"t":"2025-11-19T05:00:00Z","v":900762,"vw":87.415211},{"c":87.33,"h":89.18,"l":86.53,"n":19295,"o":88.22,"t":"2025-11-20T05:00:00Z","v":716665,"vw":87.440674},{"c":90.12,"h":91,"l":87.67,"n":23364,"o":87.69,"t":"2025-11-21T05:00:00Z","v":809350,"vw":89.897041},{"c":90.16,"h":90.66,"l":89.44,"n":16272,"o":90.31,"t":"2025-11-24T05:00:00Z","v":701573,"vw":90.164352},{"c":92.75,"h":94.49,"l":90.485,"n":22283,"o":90.57,"t":"2025-11-25T05:00:00Z","v":917368,"vw":93.266147},{"c":91.92,"h":93.43,"l":91.73,"n":21905,"o":92.75,"t":"2025-11-26T05:00:00Z","v":909641,"vw":92.401452},{"c":91.68,"h":92.43,"l":91.5,"n":10728,"o":92.11,"t":"2025-11-28T05:00:00Z","v":354322,"vw":91.875711},{"c":93.26,"h":93.98,"l":91.47,"n":20258,"o":91.47,"t":"2025-12-01T05:00:00Z","v":870439,"vw":93.242467},{"c":92.77,"h":94.12,"l":92.65,"n":23251,"o":93.45,"t":"2025-12-02T05:00:00Z","v":1030251,"vw":93.263064},{"c":94.1,"h":94.89,"l":92.53,"n":20458,"o":93.06,"t":"2025-12-03T05:00:00Z","v":1076307,"vw":94.237414},{"c":95.37,"h":95.94,"l":93.7621,"n":15995,"o":94.1,"t":"2025-12-04T05:00:00Z","v":703178,"vw":95.141343},{"c":95.98,"h":96.2,"l":95,"n":20776,"o":95,"t":"2025-12-05T05:00:00Z","v":789474,"vw":95.838393},{"c":96.8,"h":97.3,"l":95.59,"n":19966,"o":96.24,"t":"2025-12-08T05:00:00Z","v":1291080,"vw":96.826736},{"c":96.775,"h":98.19,"l":96.581,"n":18161,"o":96.8,"t":"2025-12-09T05:00:00Z","v":847127,"vw":97.074994},{"c":99.94,"h":100.78,"l":96.9,"n":24963,"o":96.9,"t":"2025-12-10T05:00:00Z","v":1491713,"vw":99.574102},{"c":101.06,"h":102.24,"l":100.3,"n":19393,"o":100.44,"t":"2025-12-11T05:00:00Z","v":899870,"vw":101.067287},{"c":99.88,"h":101.08,"l":99.13,"n":14575,"o":101.07,"t":"2025-12-12T05:00:00Z","v":697275,"vw":99.9649},{"c":100.42,"h":101.46,"l":99.65,"n":17328,"o":100.23,"t":"2025-12-15T05:00:00Z","v":1160308,"vw":100.299543},{"c":99.78,"h":101.36,"l":99.31,"n":13914,"o":100.94,"t":"2025-12-16T05:00:00Z","v":751887,"vw":99.953817},{"c":100.19,"h":101.02,"l":99.57,"n":16976,"o":99.57,"t":"2025-12-17T05:00:00Z","v":894422,"vw":100.263925},{"c":99.99,"h":101.5,"l":99.42,"n":15120,"o":100.26,"t":"2025-12-18T05:00:00Z","v":722135,"vw":100.141286},{"c":100.64,"h":100.95,"l":99.75,"n":19081,"o":100.25,"t":"2025-12-19T05:00:00Z","v":1921084,"vw":100.530822},{"c":101.53,"h":102.11,"l":100.68,"n":13918,"o":100.68,"t":"2025-12-22T05:00:00Z","v":588546,"vw":101.57269},{"c":101.25,"h":102.09,"l":100.97,"n":14503,"o":101.46,"t":"2025-12-23T05:00:00Z","v":875108,"vw":101.376167},{"c":101.3,"h":101.63,"l":100.865,"n":9309,"o":101.37,"t":"2025-12-24T05:00:00Z","v":462739,"vw":101.259054},{"c":100.795,"h":101.58,"l":100.18,"n":17899,"o":101.32,"t":"2025-12-26T05:00:00Z","v":898311,"vw":100.732933},{"c":99.37,"h":101.24,"l":98.97,"n":18131,"o":100.96,"t":"2025-12-29T05:00:00Z","v":835756,"vw":99.456881},{"c":98,"h":100.09,"l":97.53,"n":27510,"o":99.655,"t":"2025-12-30T05:00:00Z","v":1297328,"vw":98.311532},{"c":95.41,"h":98.77,"l":95.33,"n":38151,"o":98.19,"t":"2025-12-31T05:00:00Z","v":8544802,"vw":95.644496},{"c":95.1,"h":99.82,"l":92.16,"n":27174,"o":95.01,"t":"2026-01-02T05:00:00Z","v":2266045,"vw":95.549415},{"c":96.95,"h":100.5,"l":94.52,"n":37506,"o":96.28,"t":"2026-01-05T05:00:00Z","v":3682615,"vw":96.868001},{"c":97.67,"h":98.49,"l":96.2,"n":28715,"o":97.2,"t":"2026-01-06T05:00:00Z","v":2122127,"vw":97.589112},{"c":95.71,"h":98.52,"l":95.71,"n":25174,"o":96.98,"t":"2026-01-07T05:00:00Z","v":2802004,"vw":96.180163},{"c":98.57,"h":99.72,"l":94.57,"n":28875,"o":94.57,"t":"2026-01-08T05:00:00Z","v":2292408,"vw":98.795547},{"c":97.12,"h":100.12,"l":96.69,"n":24070,"o":99,"t":"2026-01-09T05:00:00Z","v":1565665,"vw":97.460352},{"c":95.21,"h":96.81,"l":94.695,"n":18659,"o":96.05,"t":"2026-01-12T05:00:00Z","v":1142319,"vw":95.371877},{"c":95.25,"h":96.03,"l":93.4,"n":23067,"o":95.34,"t":"2026-01-13T05:00:00Z","v":1691531,"vw":94.425372},{"c":96.05,"h":96.44,"l":94.19,"n":17305,"o":94.68,"t":"2026-01-14T05:00:00Z","v":978926,"vw":95.642039},{"c":97.65,"h":99.18,"l":96.03,"n":21886,"o":96.03,"t":"2026-01-15T05:00:00Z","v":1400277,"vw":97.971261},{"c":98.44,"h":98.8999,"l":97.59,"n":24138,"o":98,"t":"2026-01-16T05:00:00Z","v":1390177,"vw":98.35964},{"c":97.27,"h":98.765,"l":96.83,"n":26254,"o":97.44,"t":"2026-01-20T05:00:00Z","v":1828057,"vw":97.537033},{"c":101.72,"h":102.7,"l":98.21,"n":33139,"o":98.21,"t":"2026-01-21T05:00:00Z","v":1976174,"vw":101.527122},{"c":97.55,"h":107,"l":97.38,"n":42317,"o":101.73,"t":"2026-01-22T05:00:00Z","v":2945989,"vw":100.364273},{"c":97.06,"h":98.64,"l":95.82,"n":26393,"o":96.41,"t":"2026-01-23T05:00:00Z","v":1841337,"vw":97.030806},{"c":95.9,"h":97.92,"l":94.3,"n":30291,"o":97.14,"t":"2026-01-26T05:00:00Z","v":2373114,"vw":95.673876},{"c":95.3,"h":97.07,"l":95.15,"n":24546,"o":96.31,"t":"2026-01-27T05:00:00Z","v":1763442,"vw":95.692925},{"c":93.77,"h":95.87,"l":93.365,"n":22086,"o":95.61,"t":"2026-01-28T05:00:00Z","v":2498645,"vw":94.188946},{"c":94.97,"h":95.44,"l":93.53,"n":20563,"o":94.07,"t":"2026-01-29T05:00:00Z","v":1831599,"vw":94.832332},{"c":95.09,"h":95.5,"l":93.6518,"n":21374,"o":94.95,"t":"2026-01-30T05:00:00Z","v":1526296,"vw":94.883377},{"c":98.13,"h":98.73,"l":94.83,"n":31936,"o":94.83,"t":"2026-02-02T05:00:00Z","v":2562849,"vw":98.077987},{"c":99,"h":100,"l":97.27,"n":25491,"o":98.13,"t":"2026-02-03T05:00:00Z","v":1624937,"vw":98.649877},{"c":101.96,"h":103.05,"l":99.135,"n":26384,"o":99.5,"t":"2026-02-04T05:00:00Z","v":1698247,"vw":101.959523},{"c":100.7,"h":103.05,"l":100.32,"n":23484,"o":101.54,"t":"2026-02-05T05:00:00Z","v":1459799,"vw":100.94179},{"c":102.26,"h":103.29,"l":101.15,"n":17339,"o":101.25,"t":"2026-02-06T05:00:00Z","v":1273882,"vw":102.420801},{"c":101.26,"h":102.64,"l":101.05,"n":15919,"o":101.52,"t":"2026-02-09T05:00:00Z","v":1287696,"vw":101.443368},{"c":99.55,"h":102,"l":98.635,"n":16342,"o":100.82,"t":"2026-02-10T05:00:00Z","v":1143159,"vw":99.807277},{"c":97.81,"h":101.95,"l":97.39,"n":21232,"o":100.5,"t":"2026-02-11T05:00:00Z","v":1540023,"vw":98.503088},{"c":95.12,"h":99.5,"l":92.74,"n":31045,"o":98.28,"t":"2026-02-12T05:00:00Z","v":1868059,"vw":94.82721},{"c":96.13,"h":96.78,"l":93.46,"n":21655,"o":94.3,"t":"2026-02-13T05:00:00Z","v":1410088,"vw":95.826116},{"c":96.44,"h":98.57,"l":95.41,"n":18520,"o":97.06,"t":"2026-02-17T05:00:00Z","v":1230947,"vw":96.401016},{"c":98.75,"h":99.11,"l":96.81,"n":22544,"o":96.81,"t":"2026-02-18T05:00:00Z","v":1534071,"vw":98.462679},{"c":99.13,"h":99.21,"l":97.125,"n":18634,"o":98,"t":"2026-02-19T05:00:00Z","v":1079409,"vw":98.574173},{"c":100.96,"h":101.24,"l":98.15,"n":20624,"o":99.7,"t":"2026-02-20T05:00:00Z","v":1550442,"vw":100.564089},{"c":94.67,"h":101.5,"l":94.42,"n":24345,"o":101.3,"t":"2026-02-23T05:00:00Z","v":1432618,"vw":95.263389},{"c":94.17,"h":95.115,"l":93.5,"n":21248,"o":94.22,"t":"2026-02-24T05:00:00Z","v":1115135,"vw":94.226725},{"c":95.37,"h":96.74,"l":94.3,"n":19750,"o":95.03,"t":"2026-02-25T05:00:00Z","v":1207911,"vw":95.616466},{"c":96.11,"h":97.8016,"l":94.675,"n":20907,"o":95.48,"t":"2026-02-26T05:00:00Z","v":1164270,"vw":95.939006},{"c":90.76,"h":94.64,"l":88.5,"n":28193,"o":93.74,"t":"2026-02-27T05:00:00Z","v":2984203,"vw":90.608177},{"c":92.67,"h":93.3,"l":87.77,"n":19911,"o":88.56,"t":"2026-03-02T05:00:00Z","v":1456069,"vw":92.536021},{"c":91.23,"h":92.49,"l":88.44,"n":27274,"o":90.45,"t":"2026-03-03T05:00:00Z","v":1450607,"vw":90.895782},{"c":91.51,"h":92.38,"l":90,"n":26765,"o":91.28,"t":"2026-03-04T05:00:00Z","v":2732452,"vw":91.604477},{"c":90.61,"h":91.6,"l":89.81,"n":18820,"o":90.5,"t":"2026-03-05T05:00:00Z","v":987554,"vw":90.675504},{"c":88.59,"h":88.91,"l":86.01,"n":22751,"o":88,"t":"2026-03-06T05:00:00Z","v":1359542,"vw":88.151231},{"c":87.29,"h":88.22,"l":84.15,"n":30262,"o":87.17,"t":"2026-03-09T04:00:00Z","v":1907314,"vw":86.473445},{"c":86.5,"h":89.33,"l":85.65,"n":22941,"o":87.5,"t":"2026-03-10T04:00:00Z","v":1533944,"vw":87.120121},{"c":85.13,"h":86.18,"l":83.11,"n":23370,"o":85.75,"t":"2026-03-11T04:00:00Z","v":1369330,"vw":84.657655},{"c":83.55,"h":84.3,"l":82.525,"n":26547,"o":83.18,"t":"2026-03-12T04:00:00Z","v":1594945,"vw":83.401031},{"c":82.89,"h":84.915,"l":82.75,"n":19884,"o":84.12,"t":"2026-03-13T04:00:00Z","v":1057470,"vw":83.274918},{"c":83.33,"h":85.1,"l":83.3,"n":26780,"o":83.78,"t":"2026-03-16T04:00:00Z","v":1770293,"vw":84.019016},{"c":83.16,"h":85.22,"l":82.955,"n":21575,"o":84.59,"t":"2026-03-17T04:00:00Z","v":1263652,"vw":83.589375},{"c":82.1,"h":83.62,"l":82.03,"n":28419,"o":82.71,"t":"2026-03-18T04:00:00Z","v":1520180,"vw":82.576276},{"c":82.94,"h":83.51,"l":81.08,"n":26927,"o":81.87,"t":"2026-03-19T04:00:00Z","v":1314290,"vw":82.494519},{"c":83.18,"h":83.69,"l":82.34,"n":24900,"o":83,"t":"2026-03-20T04:00:00Z","v":4024279,"vw":83.158619},{"c":83.85,"h":86.05,"l":83.81,"n":25709,"o":85.63,"t":"2026-03-23T04:00:00Z","v":1337383,"vw":84.356596},{"c":84.1,"h":85.37,"l":82.58,"n":25005,"o":82.58,"t":"2026-03-24T04:00:00Z","v":1555556,"vw":84.238213},{"c":84.86,"h":85.98,"l":83.35,"n":21940,"o":84.8,"t":"2026-03-25T04:00:00Z","v":901416,"vw":84.724046},{"c":84.68,"h":84.99,"l":83.63,"n":23375,"o":83.9,"t":"2026-03-26T04:00:00Z","v":1409107,"vw":84.502493},{"c":82.95,"h":84.4,"l":82.73,"n":20747,"o":84.09,"t":"2026-03-27T04:00:00Z","v":1000269,"vw":83.345102},{"c":83.65,"h":84.54,"l":82.435,"n":21364,"o":83.58,"t":"2026-03-30T04:00:00Z","v":1051385,"vw":83.661678},{"c":86.14,"h":86.84,"l":84.16,"n":22067,"o":85.23,"t":"2026-03-31T04:00:00Z","v":1317649,"vw":86.03363},{"c":87.85,"h":88.445,"l":86.845,"n":29536,"o":87.3,"t":"2026-04-01T04:00:00Z","v":2107377,"vw":87.833446},{"c":87.47,"h":88.16,"l":85.24,"n":23417,"o":85.54,"t":"2026-04-02T04:00:00Z","v":1053782,"vw":87.367826},{"c":88.23,"h":88.53,"l":87.0101,"n":16745,"o":87.41,"t":"2026-04-06T04:00:00Z","v":799545,"vw":88.061415},{"c":88.31,"h":89.34,"l":87.63,"n":25812,"o":88.64,"t":"2026-04-07T04:00:00Z","v":1488730,"vw":88.278744},{"c":91.09,"h":93.31,"l":90.695,"n":30988,"o":91,"t":"2026-04-08T04:00:00Z","v":2080402,"vw":91.389335},{"c":93.59,"h":93.98,"l":90.51,"n":32155,"o":90.51,"t":"2026-04-09T04:00:00Z","v":1727679,"vw":93.142345},{"c":92.52,"h":93.3,"l":92.205,"n":16320,"o":93.2,"t":"2026-04-10T04:00:00Z","v":903580,"vw":92.588542},{"c":92.85,"h":93.02,"l":90.88,"n":20576,"o":91.95,"t":"2026-04-13T04:00:00Z","v":1425178,"vw":92.512992},{"c":93.71,"h":94.37,"l":91.66,"n":26313,"o":92.47,"t":"2026-04-14T04:00:00Z","v":1347950,"vw":93.796052},{"c":93.99,"h":95.22,"l":93.275,"n":23469,"o":93.97,"t":"2026-04-15T04:00:00Z","v":1342726,"vw":94.251522},{"c":93.14,"h":94.3,"l":92.86,"n":17023,"o":93.94,"t":"2026-04-16T04:00:00Z","v":847149,"vw":93.228153},{"c":97.06,"h":97.95,"l":94.67,"n":30376,"o":94.67,"t":"2026-04-17T04:00:00Z","v":1621034,"vw":96.796295},{"c":98.38,"h":99.23,"l":96.52,"n":24463,"o":96.52,"t":"2026-04-20T04:00:00Z","v":1722386,"vw":97.901403},{"c":97.42,"h":99.285,"l":96.935,"n":21226,"o":98.09,"t":"2026-04-21T04:00:00Z","v":1157474,"vw":97.625151},{"c":95.73,"h":97.9,"l":95.26,"n":25548,"o":97.9,"t":"2026-04-22T04:00:00Z","v":1546787,"vw":96.055456},{"c":99.08,"h":99.54,"l":95.03,"n":30608,"o":96.69,"t":"2026-04-23T04:00:00Z","v":2085989,"vw":98.373342},{"c":95.84,"h":99.39,"l":95.33,"n":21948,"o":99.08,"t":"2026-04-24T04:00:00Z","v":1435815,"vw":96.789911},{"c":98.2,"h":98.56,"l":95.1425,"n":30524,"o":95.49,"t":"2026-04-27T04:00:00Z","v":3773946,"vw":97.789398},{"c":98.9,"h":99.93,"l":98.07,"n":27068,"o":99.28,"t":"2026-04-28T04:00:00Z","v":1695179,"vw":98.921004},{"c":97.71,"h":99.43,"l":97.13,"n":24536,"o":99.35,"t":"2026-04-29T04:00:00Z","v":1365196,"vw":97.806232},{"c":98.94,"h":99.75,"l":96.99,"n":20752,"o":97.13,"t":"2026-04-30T04:00:00Z","v":939274,"vw":98.999679},{"c":98.64,"h":99.455,"l":97.49,"n":18207,"o":98.5,"t":"2026-05-01T04:00:00Z","v":936098,"vw":98.754406},{"c":97.77,"h":99.51,"l":97.21,"n":20401,"o":97.85,"t":"2026-05-04T04:00:00Z","v":1225281,"vw":97.873278},{"c":99.01,"h":99.25,"l":97.69,"n":18521,"o":97.84,"t":"2026-05-05T04:00:00Z","v":1081168,"vw":98.871454},{"c":99.67,"h":101.25,"l":99.42,"n":18757,"o":99.94,"t":"2026-05-06T04:00:00Z","v":1459160,"vw":99.944662},{"c":98.66,"h":100.74,"l":98.235,"n":16516,"o":99.65,"t":"2026-05-07T04:00:00Z","v":1046387,"vw":98.77649},{"c":97.89,"h":99.72,"l":97.34,"n":13105,"o":98.93,"t":"2026-05-08T04:00:00Z","v":882547,"vw":98.082867},{"c":96.53,"h":98.2,"l":96.175,"n":17815,"o":98.2,"t":"2026-05-11T04:00:00Z","v":1047586,"vw":96.776565},{"c":96.48,"h":97.04,"l":94.54,"n":18513,"o":96.74,"t":"2026-05-12T04:00:00Z","v":932937,"vw":96.259902},{"c":94.3,"h":96.58,"l":93.645,"n":23218,"o":95.91,"t":"2026-05-13T04:00:00Z","v":1319311,"vw":94.518868},{"c":95.44,"h":96.25,"l":94.4149,"n":18373,"o":95.22,"t":"2026-05-14T04:00:00Z","v":865592,"vw":95.689609},{"c":94.02,"h":95.56,"l":92.87,"n":16690,"o":95.56,"t":"2026-05-15T04:00:00Z","v":869314,"vw":93.903143},{"c":94.8,"h":95.62,"l":94.01,"n":18702,"o":94.33,"t":"2026-05-18T04:00:00Z","v":903371,"vw":94.843236},{"c":94.33,"h":95.04,"l":93.29,"n":16452,"o":94.52,"t":"2026-05-19T04:00:00Z","v":641959,"vw":94.362562},{"c":96.79,"h":97.0375,"l":92.66,"n":18012,"o":96.25,"t":"2026-05-20T04:00:00Z","v":899039,"vw":96.423407},{"c":97.33,"h":97.47,"l":95.35,"n":12746,"o":95.89,"t":"2026-05-21T04:00:00Z","v":649681,"vw":97.065447},{"c":97.15,"h":98.06,"l":96.83,"n":15723,"o":97.35,"t":"2026-05-22T04:00:00Z","v":689739,"vw":97.231637},{"c":98.56,"h":99.23,"l":97.7,"n":19847,"o":97.7,"t":"2026-05-26T04:00:00Z","v":1065675,"vw":98.490875},{"c":97.96,"h":99.33,"l":97.71,"n":15621,"o":98.63,"t":"2026-05-27T04:00:00Z","v":616374,"vw":98.050414},{"c":96.99,"h":97.97,"l":96.545,"n":17015,"o":97.38,"t":"2026-05-28T04:00:00Z","v":674314,"vw":97.162711},{"c":97.74,"h":98.28,"l":96.3,"n":25383,"o":96.65,"t":"2026-05-29T04:00:00Z","v":2606218,"vw":97.429017},{"c":95.61,"h":97.515,"l":95.02,"n":22481,"o":96.89,"t":"2026-06-01T04:00:00Z","v":1003667,"vw":95.741242},{"c":96.36,"h":96.9999,"l":95.06,"n":22885,"o":95.6,"t":"2026-06-02T04:00:00Z","v":957431,"vw":96.340486},{"c":93.5,"h":96.625,"l":93.14,"n":24860,"o":95.9,"t":"2026-06-03T04:00:00Z","v":1667345,"vw":93.842552},{"c":96.39,"h":97.12,"l":95.085,"n":26162,"o":95.52,"t":"2026-06-04T04:00:00Z","v":1090930,"vw":96.302016},{"c":96.31,"h":97.42,"l":95.53,"n":20941,"o":96.34,"t":"2026-06-05T04:00:00Z","v":1051032,"vw":96.514543},{"c":96.49,"h":97.45,"l":95.63,"n":26432,"o":96.32,"t":"2026-06-08T04:00:00Z","v":1281955,"vw":96.609195},{"c":95.2,"h":99.28,"l":93.75,"n":27627,"o":96.77,"t":"2026-06-09T04:00:00Z","v":1491081,"vw":95.536515},{"c":93.11,"h":96.5,"l":92.77,"n":32636,"o":94.48,"t":"2026-06-10T04:00:00Z","v":1817053,"vw":94.03511},{"c":93.74,"h":94.3,"l":91.74,"n":25689,"o":93.76,"t":"2026-06-11T04:00:00Z","v":1547280,"vw":93.399415},{"c":96.36,"h":96.42,"l":93.75,"n":24239,"o":94.57,"t":"2026-06-12T04:00:00Z","v":1234808,"vw":95.627549},{"c":96.08,"h":99.09,"l":95.85,"n":32570,"o":97.89,"t":"2026-06-15T04:00:00Z","v":1694839,"vw":96.950778},{"c":98.25,"h":98.35,"l":96.88,"n":25372,"o":97.42,"t":"2026-06-16T04:00:00Z","v":2270430,"vw":97.978475},{"c":95.58,"h":99.26,"l":94.66,"n":29863,"o":98.09,"t":"2026-06-17T04:00:00Z","v":1432122,"vw":96.488925},{"c":96.12,"h":98.23,"l":95.28,"n":20849,"o":96.26,"t":"2026-06-18T04:00:00Z","v":1833505,"vw":96.079096},{"c":96.47,"h":97.91,"l":95.77,"n":19684,"o":96.11,"t":"2026-06-22T04:00:00Z","v":1215847,"vw":96.384512},{"c":96.03,"h":96.99,"l":95.5101,"n":23552,"o":96.38,"t":"2026-06-23T04:00:00Z","v":1407926,"vw":96.077694},{"c":97.02,"h":97.76,"l":95.925,"n":28571,"o":96.13,"t":"2026-06-24T04:00:00Z","v":1770687,"vw":97.229232},{"c":98.7,"h":98.96,"l":96.585,"n":21538,"o":97.84,"t":"2026-06-25T04:00:00Z","v":1061160,"vw":98.457081},{"c":101.04,"h":101.48,"l":98.11,"n":30915,"o":99,"t":"2026-06-26T04:00:00Z","v":2515041,"vw":100.500123},{"c":100.76,"h":101.5,"l":99.9,"n":22383,"o":101.04,"t":"2026-06-29T04:00:00Z","v":1314752,"vw":100.560661},{"c":100.88,"h":101.3864,"l":100.02,"n":20851,"o":100.34,"t":"2026-06-30T04:00:00Z","v":1275361,"vw":100.874518},{"c":100.82,"h":102.61,"l":100.16,"n":26558,"o":101.48,"t":"2026-07-01T04:00:00Z","v":1393078,"vw":101.372522},{"c":99.5,"h":101.84,"l":98.12,"n":24637,"o":101.84,"t":"2026-07-02T04:00:00Z","v":1133184,"vw":99.189173},{"c":100.28,"h":100.3,"l":97.4595,"n":17744,"o":98.66,"t":"2026-07-06T04:00:00Z","v":758939,"vw":100.087613},{"c":100.78,"h":101.28,"l":99.55,"n":20063,"o":100.28,"t":"2026-07-07T04:00:00Z","v":898428,"vw":100.792231},{"c":97.81,"h":100.16,"l":96.82,"n":23852,"o":99.81,"t":"2026-07-08T04:00:00Z","v":1245570,"vw":97.555816},{"c":100.37,"h":101.245,"l":97.851,"n":19939,"o":98.22,"t":"2026-07-09T04:00:00Z","v":826020,"vw":100.411564},{"c":100.47,"h":101,"l":99.56,"n":14639,"o":100.86,"t":"2026-07-10T04:00:00Z","v":591529,"vw":100.453628},{"c":100.14,"h":100.89,"l":99.4,"n":17248,"o":100.35,"t":"2026-07-13T04:00:00Z","v":996787,"vw":100.141055},{"c":100.63,"h":101.2,"l":99.06,"n":16339,"o":99.87,"t":"2026-07-14T04:00:00Z","v":819931,"vw":100.550824},{"c":99.81,"h":101.85,"l":99.67,"n":27504,"o":101.01,"t":"2026-07-15T04:00:00Z","v":1429007,"vw":100.395335},{"c":103.28,"h":103.825,"l":100.19,"n":26027,"o":100.19,"t":"2026-07-16T04:00:00Z","v":1546559,"vw":103.05341},{"c":101.05,"h":102.72,"l":100.4,"n":25697,"o":102.57,"t":"2026-07-17T04:00:00Z","v":1217798,"vw":101.313981},{"c":99.4,"h":101.09,"l":99.28,"n":24647,"o":101.07,"t":"2026-07-20T04:00:00Z","v":960244,"vw":99.712655},{"c":96.79,"h":99.69,"l":96.48,"n":28056,"o":99.33,"t":"2026-07-21T04:00:00Z","v":1439769,"vw":97.003293},{"c":97.36,"h":97.65,"l":96.3,"n":26450,"o":97.34,"t":"2026-07-22T04:00:00Z","v":1304965,"vw":97.153488},{"c":99.81,"h":99.9,"l":94.355,"n":37341,"o":95.75,"t":"2026-07-23T04:00:00Z","v":2704568,"vw":97.991432},{"c":102.6,"h":102.84,"l":98,"n":30311,"o":99.62,"t":"2026-07-24T04:00:00Z","v":1818225,"vw":101.498136},{"c":103.06,"h":104.3,"l":102.64,"n":33702,"o":102.99,"t":"2026-07-27T04:00:00Z","v":1878037,"vw":103.247017},{"c":105.25,"h":106.485,"l":101.0001,"n":30950,"o":103.03,"t":"2026-07-28T04:00:00Z","v":1908646,"vw":105.361145},{"c":104.74,"h":106.63,"l":103.09,"n":37783,"o":104.02,"t":"2026-07-29T04:00:00Z","v":1617041,"vw":105.066264},{"c":104.84,"h":105.44,"l":104.28,"n":19251,"o":105.18,"t":"2026-07-30T04:00:00Z","v":871273,"vw":104.875875},{"c":105.23,"h":105.6099,"l":104.54,"n":18374,"o":105.2,"t":"2026-07-31T04:00:00Z","v":1007610,"vw":105.248793},{"c":107.54,"h":107.95,"l":105.13,"n":22515,"o":105.13,"t":"2026-08-03T04:00:00Z","v":1112818,"vw":107.422428},{"c":109.03,"h":110.33,"l":107.11,"n":23858,"o":107.4,"t":"2026-08-04T04:00:00Z","v":1186343,"vw":109.172931},{"c":107.35,"h":110,"l":107.25,"n":22920,"o":109.74,"t":"2026-08-05T04:00:00Z","v":1310489,"vw":107.665819},{"c":106.43,"h":108.44,"l":105.94,"n":18930,"o":108,"t":"2026-08-06T04:00:00Z","v":913243,"vw":106.522144},{"c":104.68,"h":107.5199,"l":104.63,"n":18281,"o":105.73,"t":"2026-08-07T04:00:00Z","v":969587,"vw":105.434065},{"c":104.55,"h":105.1,"l":103.52,"n":15448,"o":103.52,"t":"2026-08-10T04:00:00Z","v":824785,"vw":104.364383},{"c":105.7,"h":106.36,"l":104.45,"n":15427,"o":104.67,"t":"2026-08-11T04:00:00Z","v":777858,"vw":105.642957},{"c":106.83,"h":107.01,"l":105,"n":17475,"o":105.79,"t":"2026-08-12T04:00:00Z","v":860072,"vw":106.474747},{"c":107.14,"h":108.16,"l":106.8,"n":14046,"o":107.39,"t":"2026-08-13T04:00:00Z","v":701322,"vw":107.356863},{"c":108.01,"h":108.09,"l":106.36,"n":18815,"o":106.81,"t":"2026-08-14T04:00:00Z","v":685984,"vw":107.858366},{"c":107.35,"h":108.4,"l":107.02,"n":16791,"o":107.57,"t":"2026-08-17T04:00:00Z","v":773166,"vw":107.602704},{"c":104.53,"h":107.51,"l":104.46,"n":20506,"o":107.4,"t":"2026-08-18T04:00:00Z","v":1115053,"vw":105.104218},{"c":101.67,"h":104.805,"l":101.4,"n":19671,"o":104.61,"t":"2026-08-19T04:00:00Z","v":931010,"vw":102.264186},{"c":101.99,"h":102.5,"l":100.94,"n":16672,"o":101.47,"t":"2026-08-20T04:00:00Z","v":1032046,"vw":101.886633},{"c":102.26,"h":103.48,"l":101.03,"n":14779,"o":102.69,"t":"2026-08-21T04:00:00Z","v":684052,"vw":102.258477},{"c":101.34,"h":103.38,"l":101.32,"n":14430,"o":102.06,"t":"2026-08-24T04:00:00Z","v":704898,"vw":101.678011},{"c":100.77,"h":101.52,"l":100.25,"n":17977,"o":101.52,"t":"2026-08-25T04:00:00Z","v":881195,"vw":100.801428},{"c":101.58,"h":102.205,"l":100.995,"n":22999,"o":101.06,"t":"2026-08-26T04:00:00Z","v":732200,"vw":101.715167},{"c":100.98,"h":101.825,"l":99.8,"n":17333,"o":100.98,"t":"2026-08-27T04:00:00Z","v":1031718,"vw":100.951865},{"c":101.09,"h":102.41,"l":100.52,"n":16331,"o":101.54,"t":"2026-08-28T04:00:00Z","v":916721,"vw":101.144458},{"c":99.97,"h":101.705,"l":99.11,"n":17170,"o":100.81,"t":"2026-08-31T04:00:00Z","v":1011060,"vw":99.920762},{"c":97.03,"h":100.44,"l":96.7105,"n":22769,"o":99.73,"t":"2026-09-01T04:00:00Z","v":1335177,"vw":97.740043},{"c":100.09,"h":101.485,"l":98.11,"n":22705,"o":98.27,"t":"2026-09-02T04:00:00Z","v":1335772,"vw":100.041241},{"c":101.37,"h":101.7851,"l":100.23,"n":17843,"o":100.55,"t":"2026-09-03T04:00:00Z","v":724046,"vw":101.337297},{"c":101.01,"h":101.97,"l":99.4091,"n":14392,"o":100.95,"t":"2026-09-04T04:00:00Z","v":534046,"vw":101.234386},{"c":100.71,"h":102.05,"l":100.19,"n":18392,"o":101.45,"t":"2026-09-08T04:00:00Z","v":793164,"vw":101.069096},{"c":99.13,"h":100.6,"l":98.985,"n":19385,"o":100.25,"t":"2026-09-09T04:00:00Z","v":856582,"vw":99.38143},{"c":99.14,"h":99.71,"l":97.94,"n":16307,"o":99.23,"t":"2026-09-10T04:00:00Z","v":810528,"vw":98.968869},{"c":99.27,"h":100.43,"l":97.6,"n":18260,"o":100,"t":"2026-09-11T04:00:00Z","v":983638,"vw":99.133104},{"c":100.09,"h":101.08,"l":99.115,"n":17081,"o":99.35,"t":"2026-09-14T04:00:00Z","v":788492,"vw":100.039214},{"c":99.34,"h":100.91,"l":99.09,"n":14855,"o":100.31,"t":"2026-09-15T04:00:00Z","v":590966,"vw":99.622317},{"c":96.07,"h":99.97,"l":94.6,"n":19740,"o":99.42,"t":"2026-09-16T04:00:00Z","v":939841,"vw":97.033009},{"c":96.77,"h":97.385,"l":95.02,"n":19313,"o":97.2,"t":"2026-09-17T04:00:00Z","v":1161901,"vw":96.325947},{"c":96.75,"h":97.25,"l":95.38,"n":18798,"o":96.41,"t":"2026-09-18T04:00:00Z","v":2911771,"vw":96.659117},{"c":96.49,"h":97.685,"l":96.1601,"n":16901,"o":97.5,"t":"2026-09-21T04:00:00Z","v":776208,"vw":96.499916},{"c":94.6,"h":98.52,"l":94.58,"n":20464,"o":97.42,"t":"2026-09-22T04:00:00Z","v":1099860,"vw":95.623022},{"c":93.4,"h":95.2,"l":93.345,"n":21023,"o":94.65,"t":"2026-09-23T04:00:00Z","v":973777,"vw":93.829544},{"c":93.88,"h":94.07,"l":92.28,"n":17798,"o":93.72,"t":"2026-09-24T04:00:00Z","v":842328,"vw":93.389913},{"c":94.97,"h":95.59,"l":94.03,"n":17983,"o":94.4,"t":"2026-09-25T04:00:00Z","v":842036,"vw":94.992577},{"c":93.46,"h":95.14,"l":93.37,"n":18766,"o":95.14,"t":"2026-09-28T04:00:00Z","v":808739,"vw":93.765636},{"c":93.52,"h":93.73,"l":92.1,"n":24987,"o":93.54,"t":"2026-09-29T04:00:00Z","v":1211692,"vw":93.225278},{"c":93.61,"h":95.43,"l":93.19,"n":23399,"o":94.79,"t":"2026-09-30T04:00:00Z","v":1225227,"vw":93.693916},{"c":94.63,"h":95.07,"l":91.4,"n":28185,"o":92.93,"t":"2026-10-01T04:00:00Z","v":1698586,"vw":94.060108},{"c":96.09,"h":96.99,"l":94.93,"n":24651,"o":95.6,"t":"2026-10-02T04:00:00Z","v":1701466,"vw":95.945686},{"c":96.02,"h":97.08,"l":95.01,"n":21520,"o":95.9,"t":"2026-10-05T04:00:00Z","v":1473114,"vw":96.250475},{"c":96.14,"h":97.87,"l":95.93,"n":22006,"o":96.38,"t":"2026-10-06T04:00:00Z","v":1443322,"vw":96.495263},{"c":93.09,"h":94.93,"l":92.03,"n":27954,"o":94.88,"t":"2026-10-07T04:00:00Z","v":1419792,"vw":93.081711},{"c":94.67,"h":94.76,"l":92.33,"n":17947,"o":92.57,"t":"2026-10-08T04:00:00Z","v":1002927,"vw":94.224729},{"c":93.99,"h":94.63,"l":93.44,"n":15773,"o":94.34,"t":"2026-10-09T04:00:00Z","v":590819,"vw":93.878831},{"c":94.51,"h":95.1099,"l":93.51,"n":13910,"o":94,"t":"2026-10-12T04:00:00Z","v":615714,"vw":94.534299},{"c":93.53,"h":96.09,"l":93.005,"n":15145,"o":94.87,"t":"2026-10-13T04:00:00Z","v":940568,"vw":93.500675},{"c":92.85,"h":93.07,"l":91.59,"n":18343,"o":91.73,"t":"2026-10-14T04:00:00Z","v":770126,"vw":92.550684},{"c":94.39,"h":94.87,"l":92.56,"n":15676,"o":93.47,"t":"2026-10-15T04:00:00Z","v":754787,"vw":94.253299},{"c":94.72,"h":96.42,"l":94.1,"n":14935,"o":95.03,"t":"2026-10-16T04:00:00Z","v":705718,"vw":94.865177},{"c":93.9,"h":94.895,"l":93.84,"n":15191,"o":94.46,"t":"2026-10-19T04:00:00Z","v":716345,"vw":94.084305},{"c":95.29,"h":96.26,"l":94.1,"n":20408,"o":94.1,"t":"2026-10-20T04:00:00Z","v":1236175,"vw":95.305335},{"c":98.21,"h":98.7,"l":94.46,"n":36049,"o":96,"t":"2026-10-21T04:00:00Z","v":2348420,"vw":97.001882},{"c":100.46,"h":100.59,"l":97.795,"n":39362,"o":98.09,"t":"2026-10-22T04:00:00Z","v":2124615,"vw":99.84812}],"volatilityBars":[{"c":96.02,"h":96.02,"l":96.02,"n":5,"o":96.02,"t":"2026-09-22T08:00:00Z","v":222,"vw":96.02},{"c":97.23,"h":98.52,"l":96.555,"n":446,"o":97.42,"t":"2026-09-22T13:30:00Z","v":32345,"vw":97.173958},{"c":96.63,"h":97.39,"l":96.395,"n":642,"o":97.215,"t":"2026-09-22T13:45:00Z","v":69597,"vw":96.910847},{"c":97.22,"h":97.45,"l":96.8175,"n":659,"o":96.91,"t":"2026-09-22T14:00:00Z","v":28456,"vw":97.141699},{"c":96.465,"h":97.22,"l":96.46,"n":1142,"o":97.22,"t":"2026-09-22T14:15:00Z","v":129167,"vw":96.732154},{"c":96.25,"h":96.465,"l":96.08,"n":1020,"o":96.465,"t":"2026-09-22T14:30:00Z","v":86762,"vw":96.240451},{"c":95.66,"h":96.18,"l":95.545,"n":1028,"o":96.175,"t":"2026-09-22T14:45:00Z","v":56670,"vw":96.04552},{"c":95.25,"h":95.85,"l":95.2,"n":768,"o":95.655,"t":"2026-09-22T15:00:00Z","v":30760,"vw":95.526388},{"c":95.16,"h":95.23,"l":95.08,"n":488,"o":95.18,"t":"2026-09-22T15:15:00Z","v":11784,"vw":95.184538},{"c":95.06,"h":95.16,"l":94.9,"n":471,"o":95.105,"t":"2026-09-22T15:30:00Z","v":11009,"vw":95.04356},{"c":95.14,"h":95.3,"l":95.015,"n":502,"o":95.14,"t":"2026-09-22T15:45:00Z","v":11102,"vw":95.148692},{"c":95.535,"h":95.55,"l":95.2,"n":499,"o":95.2,"t":"2026-09-22T16:00:00Z","v":12002,"vw":95.39201},{"c":95.44,"h":95.66,"l":95.44,"n":324,"o":95.54,"t":"2026-09-22T16:15:00Z","v":7133,"vw":95.567826},{"c":95.39,"h":95.5541,"l":95.39,"n":301,"o":95.435,"t":"2026-09-22T16:30:00Z","v":8615,"vw":95.444584},{"c":95.53,"h":95.58,"l":95.35,"n":353,"o":95.35,"t":"2026-09-22T16:45:00Z","v":11253,"vw":95.494621},{"c":95.33,"h":95.54,"l":95.23,"n":441,"o":95.49,"t":"2026-09-22T17:00:00Z","v":10548,"vw":95.418885},{"c":95.46,"h":95.46,"l":95.25,"n":355,"o":95.26,"t":"2026-09-22T17:15:00Z","v":7706,"vw":95.338545},{"c":95.62,"h":95.62,"l":95.46,"n":318,"o":95.51,"t":"2026-09-22T17:30:00Z","v":7264,"vw":95.532725},{"c":95.94,"h":95.94,"l":95.555,"n":479,"o":95.62,"t":"2026-09-22T17:45:00Z","v":12619,"vw":95.752778},{"c":95.49,"h":95.82,"l":95.49,"n":549,"o":95.82,"t":"2026-09-22T18:00:00Z","v":22122,"vw":95.643849},{"c":95.46,"h":95.56,"l":95.405,"n":445,"o":95.45,"t":"2026-09-22T18:15:00Z","v":12533,"vw":95.481053},{"c":95.35,"h":95.55,"l":95.29,"n":636,"o":95.48,"t":"2026-09-22T18:30:00Z","v":21798,"vw":95.432708},{"c":95.2549,"h":95.37,"l":95.2,"n":480,"o":95.35,"t":"2026-09-22T18:45:00Z","v":10858,"vw":95.282205},{"c":95.05,"h":95.3,"l":95.0453,"n":595,"o":95.165,"t":"2026-09-22T19:00:00Z","v":17783,"vw":95.15735},{"c":95.17,"h":95.17,"l":94.92,"n":989,"o":95.09,"t":"2026-09-22T19:15:00Z","v":28351,"vw":95.054474},{"c":95.165,"h":95.3747,"l":95.1,"n":1405,"o":95.13,"t":"2026-09-22T19:30:00Z","v":32922,"vw":95.239474},{"c":94.6,"h":95.33,"l":94.58,"n":3572,"o":95.21,"t":"2026-09-22T19:45:00Z","v":167161,"vw":94.800775},{"c":94.6,"h":94.6,"l":94.6,"n":49,"o":94.6,"t":"2026-09-22T20:00:00Z","v":224197,"vw":94.6},{"c":94.8,"h":94.8,"l":94.8,"n":1,"o":94.8,"t":"2026-09-22T21:30:00Z","v":200,"vw":94.8},{"c":94.75,"h":94.8,"l":94.75,"n":13,"o":94.8,"t":"2026-09-23T08:45:00Z","v":918,"vw":94.777778},{"c":94.8,"h":94.8,"l":94.8,"n":2,"o":94.8,"t":"2026-09-23T09:15:00Z","v":136,"vw":94.8},{"c":94.82,"h":95.21,"l":94.82,"n":12,"o":95.21,"t":"2026-09-23T09:45:00Z","v":586,"vw":95.116833},{"c":94.59,"h":94.59,"l":94.59,"n":8,"o":94.59,"t":"2026-09-23T10:00:00Z","v":348,"vw":94.59},{"c":94.6,"h":94.6,"l":94.6,"n":9,"o":94.6,"t":"2026-09-23T11:30:00Z","v":212,"vw":94.6},{"c":94.69,"h":94.69,"l":94.5,"n":23,"o":94.5,"t":"2026-09-23T12:30:00Z","v":449,"vw":94.625811},{"c":94.47,"h":95.08,"l":94.46,"n":303,"o":94.65,"t":"2026-09-23T13:30:00Z","v":19541,"vw":94.668005},{"c":94.76,"h":94.83,"l":94.45,"n":406,"o":94.47,"t":"2026-09-23T13:45:00Z","v":15620,"vw":94.579588},{"c":94.83,"h":95.03,"l":94.15,"n":661,"o":94.75,"t":"2026-09-23T14:00:00Z","v":25922,"vw":94.53558},{"c":95.005,"h":95.12,"l":94.67,"n":646,"o":94.99,"t":"2026-09-23T14:15:00Z","v":21770,"vw":94.963001},{"c":94.89,"h":95.2,"l":94.82,"n":519,"o":95.09,"t":"2026-09-23T14:30:00Z","v":11930,"vw":94.965049},{"c":94.85,"h":95.1275,"l":94.69,"n":640,"o":94.75,"t":"2026-09-23T14:45:00Z","v":14458,"vw":94.958523},{"c":94.9,"h":95.08,"l":94.75,"n":665,"o":94.83,"t":"2026-09-23T15:00:00Z","v":16661,"vw":94.892648},{"c":94.4,"h":94.975,"l":94.4,"n":647,"o":94.88,"t":"2026-09-23T15:15:00Z","v":19065,"vw":94.68115},{"c":94.55,"h":94.55,"l":94.39,"n":387,"o":94.4,"t":"2026-09-23T15:30:00Z","v":10724,"vw":94.441437},{"c":94.4,"h":94.605,"l":94.325,"n":453,"o":94.57,"t":"2026-09-23T15:45:00Z","v":9265,"vw":94.442108},{"c":94.5,"h":94.5,"l":94.34,"n":349,"o":94.4,"t":"2026-09-23T16:00:00Z","v":8516,"vw":94.399673},{"c":94.6,"h":94.6,"l":94.35,"n":409,"o":94.455,"t":"2026-09-23T16:15:00Z","v":13212,"vw":94.491014},{"c":94.685,"h":94.695,"l":94.53,"n":341,"o":94.6,"t":"2026-09-23T16:30:00Z","v":12347,"vw":94.605305},{"c":94.6,"h":94.69,"l":94.56,"n":506,"o":94.69,"t":"2026-09-23T16:45:00Z","v":14834,"vw":94.633421},{"c":94.45,"h":94.635,"l":94.28,"n":605,"o":94.63,"t":"2026-09-23T17:00:00Z","v":13511,"vw":94.42457},{"c":94.49,"h":94.65,"l":94.44,"n":596,"o":94.44,"t":"2026-09-23T17:15:00Z","v":18894,"vw":94.589731},{"c":94.295,"h":94.485,"l":94.195,"n":501,"o":94.485,"t":"2026-09-23T17:30:00Z","v":14370,"vw":94.313539},{"c":94.35,"h":94.4,"l":94.24,"n":358,"o":94.26,"t":"2026-09-23T17:45:00Z","v":9675,"vw":94.327428},{"c":94.28,"h":94.4,"l":94.23,"n":449,"o":94.39,"t":"2026-09-23T18:00:00Z","v":10135,"vw":94.311931},{"c":94.34,"h":94.405,"l":94.26,"n":547,"o":94.3,"t":"2026-09-23T18:15:00Z","v":12902,"vw":94.32953},{"c":94.065,"h":94.29,"l":93.98,"n":517,"o":94.29,"t":"2026-09-23T18:30:00Z","v":18106,"vw":94.105243},{"c":93.85,"h":94.1,"l":93.84,"n":870,"o":94.04,"t":"2026-09-23T18:45:00Z","v":37201,"vw":93.93544},{"c":93.91,"h":94.05,"l":93.84,"n":725,"o":93.9,"t":"2026-09-23T19:00:00Z","v":27333,"vw":93.959546},{"c":93.805,"h":94.02,"l":93.75,"n":785,"o":93.92,"t":"2026-09-23T19:15:00Z","v":27405,"vw":93.902037},{"c":93.76,"h":93.87,"l":93.7,"n":1548,"o":93.805,"t":"2026-09-23T19:30:00Z","v":66035,"vw":93.76838},{"c":93.38,"h":93.77,"l":93.345,"n":4392,"o":93.74,"t":"2026-09-23T19:45:00Z","v":242151,"vw":93.541531},{"c":93.4,"h":93.4,"l":93.35,"n":63,"o":93.4,"t":"2026-09-23T20:00:00Z","v":237573,"vw":93.399912},{"c":93.7,"h":93.7,"l":93.7,"n":1,"o":93.7,"t":"2026-09-23T23:30:00Z","v":100,"vw":93.7},{"c":93.41,"h":93.41,"l":93.41,"n":1,"o":93.41,"t":"2026-09-24T13:00:00Z","v":100,"vw":93.41},{"c":95.27,"h":95.27,"l":95.27,"n":1,"o":95.27,"t":"2026-09-24T13:15:00Z","v":275,"vw":95.27},{"c":93.15,"h":94.07,"l":92.755,"n":262,"o":93.72,"t":"2026-09-24T13:30:00Z","v":16530,"vw":93.222859},{"c":93.06,"h":93.28,"l":92.96,"n":124,"o":92.96,"t":"2026-09-24T13:45:00Z","v":4078,"vw":93.194468},{"c":93.265,"h":93.58,"l":92.935,"n":502,"o":93.09,"t":"2026-09-24T14:00:00Z","v":22265,"vw":93.366567},{"c":93.305,"h":93.45,"l":92.94,"n":518,"o":93.12,"t":"2026-09-24T14:15:00Z","v":17008,"vw":93.165202},{"c":93.005,"h":93.53,"l":92.96,"n":496,"o":93.32,"t":"2026-09-24T14:30:00Z","v":11668,"vw":93.218028},{"c":92.72,"h":93.015,"l":92.7,"n":529,"o":93.005,"t":"2026-09-24T14:45:00Z","v":23414,"vw":92.823396},{"c":92.54,"h":92.765,"l":92.54,"n":442,"o":92.765,"t":"2026-09-24T15:00:00Z","v":13774,"vw":92.670586},{"c":92.61,"h":92.67,"l":92.35,"n":706,"o":92.47,"t":"2026-09-24T15:15:00Z","v":28206,"vw":92.513767},{"c":92.5426,"h":92.704,"l":92.47,"n":497,"o":92.61,"t":"2026-09-24T15:30:00Z","v":13706,"vw":92.5946},{"c":92.52,"h":92.64,"l":92.28,"n":827,"o":92.604,"t":"2026-09-24T15:45:00Z","v":39387,"vw":92.510335},{"c":92.645,"h":92.75,"l":92.4611,"n":515,"o":92.4611,"t":"2026-09-24T16:00:00Z","v":39743,"vw":92.581935},{"c":92.915,"h":93.37,"l":92.57,"n":894,"o":92.71,"t":"2026-09-24T16:15:00Z","v":37407,"vw":92.878209},{"c":93.14,"h":93.285,"l":92.75,"n":578,"o":92.915,"t":"2026-09-24T16:30:00Z","v":20659,"vw":92.9438},{"c":93.095,"h":93.41,"l":93.04,"n":398,"o":93.04,"t":"2026-09-24T16:45:00Z","v":10359,"vw":93.222486},{"c":93.255,"h":93.265,"l":93.05,"n":461,"o":93.095,"t":"2026-09-24T17:00:00Z","v":16104,"vw":93.167202},{"c":93.045,"h":93.315,"l":92.99,"n":402,"o":93.255,"t":"2026-09-24T17:15:00Z","v":16252,"vw":93.130615},{"c":92.99,"h":93.04,"l":92.875,"n":210,"o":93.04,"t":"2026-09-24T17:30:00Z","v":4474,"vw":92.947105},{"c":93.23,"h":93.23,"l":92.98,"n":420,"o":92.98,"t":"2026-09-24T17:45:00Z","v":9686,"vw":93.09407},{"c":93.345,"h":93.49,"l":93.07,"n":490,"o":93.23,"t":"2026-09-24T18:00:00Z","v":19548,"vw":93.307295},{"c":93.64,"h":93.71,"l":93.25,"n":507,"o":93.345,"t":"2026-09-24T18:15:00Z","v":16552,"vw":93.548673},{"c":93.46,"h":93.64,"l":93.31,"n":581,"o":93.64,"t":"2026-09-24T18:30:00Z","v":15284,"vw":93.479476},{"c":93.43,"h":93.54,"l":93.365,"n":572,"o":93.46,"t":"2026-09-24T18:45:00Z","v":13156,"vw":93.441137},{"c":93.52,"h":93.64,"l":93.345,"n":492,"o":93.425,"t":"2026-09-24T19:00:00Z","v":22108,"vw":93.512874},{"c":93.67,"h":93.67,"l":93.45,"n":751,"o":93.52,"t":"2026-09-24T19:15:00Z","v":20691,"vw":93.565785},{"c":93.94,"h":93.94,"l":93.62,"n":1112,"o":93.67,"t":"2026-09-24T19:30:00Z","v":42603,"vw":93.782133},{"c":93.88,"h":93.98,"l":93.67,"n":3140,"o":93.88,"t":"2026-09-24T19:45:00Z","v":134909,"vw":93.829837},{"c":93.88,"h":93.88,"l":93.83,"n":39,"o":93.83,"t":"2026-09-24T20:00:00Z","v":192457,"vw":93.879548},{"c":94.39,"h":94.39,"l":93.59,"n":5,"o":93.59,"t":"2026-09-25T08:00:00Z","v":234,"vw":93.99},{"c":94.4,"h":94.7,"l":94,"n":38,"o":94,"t":"2026-09-25T10:30:00Z","v":1767,"vw":94.327786},{"c":93.98,"h":93.98,"l":93.98,"n":1,"o":93.98,"t":"2026-09-25T10:45:00Z","v":500,"vw":93.98},{"c":94.23,"h":94.34,"l":94.18,"n":9,"o":94.34,"t":"2026-09-25T11:00:00Z","v":440,"vw":94.235},{"c":94.18,"h":94.61,"l":94.18,"n":7,"o":94.61,"t":"2026-09-25T11:15:00Z","v":430,"vw":94.325},{"c":94.11,"h":94.33,"l":94.06,"n":20,"o":94.2,"t":"2026-09-25T11:30:00Z","v":1510,"vw":94.160833},{"c":94.06,"h":94.09,"l":94.02,"n":16,"o":94.03,"t":"2026-09-25T11:45:00Z","v":1330,"vw":94.042308},{"c":94.65,"h":95,"l":94.07,"n":403,"o":94.4,"t":"2026-09-25T13:30:00Z","v":30519,"vw":94.410037},{"c":94.345,"h":94.53,"l":94.255,"n":191,"o":94.51,"t":"2026-09-25T13:45:00Z","v":9580,"vw":94.415105},{"c":94.625,"h":94.68,"l":94.03,"n":529,"o":94.35,"t":"2026-09-25T14:00:00Z","v":21237,"vw":94.357381},{"c":95.07,"h":95.1,"l":94.5303,"n":512,"o":94.71,"t":"2026-09-25T14:15:00Z","v":21557,"vw":94.771046},{"c":95.14,"h":95.14,"l":94.81,"n":580,"o":94.945,"t":"2026-09-25T14:30:00Z","v":15902,"vw":94.98488},{"c":94.7,"h":95.1,"l":94.66,"n":573,"o":95.02,"t":"2026-09-25T14:45:00Z","v":20067,"vw":94.897065},{"c":94.75,"h":95.01,"l":94.75,"n":367,"o":94.86,"t":"2026-09-25T15:00:00Z","v":7620,"vw":94.86925},{"c":94.81,"h":94.92,"l":94.7,"n":396,"o":94.8051,"t":"2026-09-25T15:15:00Z","v":10981,"vw":94.818948},{"c":94.715,"h":94.99,"l":94.66,"n":596,"o":94.88,"t":"2026-09-25T15:30:00Z","v":15920,"vw":94.843921},{"c":95.14,"h":95.14,"l":94.61,"n":539,"o":94.71,"t":"2026-09-25T15:45:00Z","v":15533,"vw":94.879847},{"c":95.5125,"h":95.59,"l":95.11,"n":688,"o":95.13,"t":"2026-09-25T16:00:00Z","v":19925,"vw":95.279406},{"c":95.22,"h":95.525,"l":95.22,"n":444,"o":95.48,"t":"2026-09-25T16:15:00Z","v":14047,"vw":95.34949},{"c":95.37,"h":95.37,"l":95.15,"n":420,"o":95.255,"t":"2026-09-25T16:30:00Z","v":12294,"vw":95.262354},{"c":95.155,"h":95.35,"l":95.155,"n":366,"o":95.335,"t":"2026-09-25T16:45:00Z","v":8957,"vw":95.257463},{"c":95.147,"h":95.3,"l":95.13,"n":324,"o":95.175,"t":"2026-09-25T17:00:00Z","v":10079,"vw":95.226538},{"c":95.2,"h":95.23,"l":95.095,"n":349,"o":95.1801,"t":"2026-09-25T17:15:00Z","v":9915,"vw":95.167238},{"c":95.015,"h":95.205,"l":94.94,"n":329,"o":95.2,"t":"2026-09-25T17:30:00Z","v":9246,"vw":95.056444},{"c":95.2325,"h":95.24,"l":95.02,"n":347,"o":95.04,"t":"2026-09-25T17:45:00Z","v":9377,"vw":95.090395},{"c":95.09,"h":95.17,"l":95.03,"n":258,"o":95.17,"t":"2026-09-25T18:00:00Z","v":4358,"vw":95.108268},{"c":95.13,"h":95.16,"l":95.09,"n":283,"o":95.12,"t":"2026-09-25T18:15:00Z","v":6217,"vw":95.129901},{"c":94.965,"h":95.09,"l":94.94,"n":473,"o":95.09,"t":"2026-09-25T18:30:00Z","v":11122,"vw":94.991566},{"c":95.09,"h":95.09,"l":94.94,"n":473,"o":94.965,"t":"2026-09-25T18:45:00Z","v":12235,"vw":95.020663},{"c":95.255,"h":95.255,"l":95.015,"n":541,"o":95.09,"t":"2026-09-25T19:00:00Z","v":14852,"vw":95.090398},{"c":95.255,"h":95.33,"l":95.22,"n":721,"o":95.27,"t":"2026-09-25T19:15:00Z","v":14169,"vw":95.274555},{"c":95.375,"h":95.38,"l":95.12,"n":1151,"o":95.27,"t":"2026-09-25T19:30:00Z","v":35204,"vw":95.263666},{"c":94.99,"h":95.5,"l":94.96,"n":3961,"o":95.39,"t":"2026-09-25T19:45:00Z","v":186779,"vw":95.155066},{"c":94.97,"h":95.12,"l":94.97,"n":37,"o":95.12,"t":"2026-09-25T20:00:00Z","v":257664,"vw":94.970096},{"c":94.52,"h":95.14,"l":93.75,"n":281,"o":95.14,"t":"2026-09-28T13:30:00Z","v":19123,"vw":94.921742},{"c":94.09,"h":94.52,"l":94.02,"n":293,"o":94.38,"t":"2026-09-28T13:45:00Z","v":13027,"vw":94.386788},{"c":94.35,"h":94.56,"l":93.9401,"n":296,"o":94.06,"t":"2026-09-28T14:00:00Z","v":11832,"vw":94.173704},{"c":94.57,"h":94.57,"l":94.065,"n":459,"o":94.1801,"t":"2026-09-28T14:15:00Z","v":13126,"vw":94.273756},{"c":94.4,"h":94.545,"l":94.205,"n":381,"o":94.545,"t":"2026-09-28T14:30:00Z","v":7862,"vw":94.322168},{"c":94.015,"h":94.42,"l":94.01,"n":388,"o":94.25,"t":"2026-09-28T14:45:00Z","v":10558,"vw":94.198113},{"c":93.93,"h":94.1,"l":93.85,"n":449,"o":94.09,"t":"2026-09-28T15:00:00Z","v":10848,"vw":93.967951},{"c":93.95,"h":93.98,"l":93.805,"n":399,"o":93.9,"t":"2026-09-28T15:15:00Z","v":10476,"vw":93.887091},{"c":93.97,"h":94.08,"l":93.905,"n":430,"o":94.025,"t":"2026-09-28T15:30:00Z","v":9944,"vw":93.993924},{"c":93.77,"h":93.93,"l":93.77,"n":373,"o":93.9,"t":"2026-09-28T15:45:00Z","v":12146,"vw":93.819432},{"c":93.805,"h":93.87,"l":93.745,"n":414,"o":93.755,"t":"2026-09-28T16:00:00Z","v":9267,"vw":93.805662},{"c":94.32,"h":94.35,"l":93.7301,"n":839,"o":93.83,"t":"2026-09-28T16:15:00Z","v":24832,"vw":94.031755},{"c":94.085,"h":94.28,"l":94.015,"n":524,"o":94.28,"t":"2026-09-28T16:30:00Z","v":12002,"vw":94.153394},{"c":94.25,"h":94.25,"l":93.9701,"n":411,"o":94.13,"t":"2026-09-28T16:45:00Z","v":9854,"vw":94.100697},{"c":94.51,"h":94.76,"l":94.19,"n":722,"o":94.25,"t":"2026-09-28T17:00:00Z","v":25748,"vw":94.519182},{"c":94.29,"h":94.57,"l":94.29,"n":356,"o":94.44,"t":"2026-09-28T17:15:00Z","v":8118,"vw":94.364853},{"c":94.37,"h":94.4,"l":94.1964,"n":512,"o":94.295,"t":"2026-09-28T17:30:00Z","v":10825,"vw":94.281373},{"c":94.26,"h":94.37,"l":94.21,"n":312,"o":94.37,"t":"2026-09-28T17:45:00Z","v":7736,"vw":94.280737},{"c":94.225,"h":94.26,"l":94.135,"n":534,"o":94.19,"t":"2026-09-28T18:00:00Z","v":17705,"vw":94.183023},{"c":94.14,"h":94.27,"l":94.09,"n":424,"o":94.24,"t":"2026-09-28T18:15:00Z","v":10518,"vw":94.186129},{"c":94.25,"h":94.27,"l":94.14,"n":448,"o":94.14,"t":"2026-09-28T18:30:00Z","v":11019,"vw":94.214699},{"c":94.13,"h":94.38,"l":94.055,"n":797,"o":94.29,"t":"2026-09-28T18:45:00Z","v":24088,"vw":94.22996},{"c":93.955,"h":94.11,"l":93.95,"n":617,"o":94.105,"t":"2026-09-28T19:00:00Z","v":13376,"vw":94.048571},{"c":93.97,"h":94.055,"l":93.835,"n":726,"o":93.955,"t":"2026-09-28T19:15:00Z","v":24639,"vw":93.935139},{"c":93.795,"h":93.97,"l":93.76,"n":1248,"o":93.97,"t":"2026-09-28T19:30:00Z","v":46113,"vw":93.841781},{"c":93.45,"h":93.9,"l":93.37,"n":3604,"o":93.795,"t":"2026-09-28T19:45:00Z","v":173872,"vw":93.574058},{"c":93.46,"h":93.56,"l":93.46,"n":36,"o":93.56,"t":"2026-09-28T20:00:00Z","v":235399,"vw":93.460137},{"c":93.155,"h":93.155,"l":93.155,"n":1,"o":93.155,"t":"2026-09-28T21:45:00Z","v":132,"vw":93.155},{"c":95.88,"h":95.88,"l":93.92,"n":15,"o":93.92,"t":"2026-09-29T08:00:00Z","v":1398,"vw":95.596673},{"c":93.55,"h":93.55,"l":93.55,"n":10,"o":93.55,"t":"2026-09-29T10:00:00Z","v":509,"vw":93.55},{"c":93.75,"h":93.86,"l":93.17,"n":30,"o":93.6,"t":"2026-09-29T10:15:00Z","v":1815,"vw":93.606642},{"c":93.63,"h":93.73,"l":93.345,"n":269,"o":93.54,"t":"2026-09-29T13:30:00Z","v":14942,"vw":93.504506},{"c":93.215,"h":93.72,"l":93.03,"n":475,"o":93.615,"t":"2026-09-29T13:45:00Z","v":20914,"vw":93.446887},{"c":93.465,"h":93.58,"l":93.135,"n":491,"o":93.23,"t":"2026-09-29T14:00:00Z","v":13038,"vw":93.313833},{"c":93.11,"h":93.66,"l":93,"n":667,"o":93.345,"t":"2026-09-29T14:15:00Z","v":31312,"vw":93.347194},{"c":93.14,"h":93.16,"l":92.94,"n":627,"o":93.115,"t":"2026-09-29T14:30:00Z","v":19446,"vw":93.043876},{"c":93.07,"h":93.2,"l":93.001,"n":676,"o":93.125,"t":"2026-09-29T14:45:00Z","v":19564,"vw":93.145543},{"c":92.58,"h":93.0525,"l":92.58,"n":676,"o":93.0525,"t":"2026-09-29T15:00:00Z","v":17925,"vw":92.828203},{"c":92.55,"h":92.685,"l":92.335,"n":737,"o":92.53,"t":"2026-09-29T15:15:00Z","v":26736,"vw":92.489738},{"c":92.25,"h":92.58,"l":92.1,"n":829,"o":92.58,"t":"2026-09-29T15:30:00Z","v":32412,"vw":92.339556},{"c":92.275,"h":92.43,"l":92.25,"n":698,"o":92.25,"t":"2026-09-29T15:45:00Z","v":28598,"vw":92.316205},{"c":92.345,"h":92.4,"l":92.2,"n":595,"o":92.275,"t":"2026-09-29T16:00:00Z","v":18715,"vw":92.249326},{"c":92.28,"h":92.42,"l":92.22,"n":551,"o":92.345,"t":"2026-09-29T16:15:00Z","v":17228,"vw":92.313114},{"c":92.47,"h":92.505,"l":92.275,"n":549,"o":92.3,"t":"2026-09-29T16:30:00Z","v":14886,"vw":92.346515},{"c":92.54,"h":92.65,"l":92.5,"n":726,"o":92.505,"t":"2026-09-29T16:45:00Z","v":22734,"vw":92.568884},{"c":92.36,"h":92.56,"l":92.26,"n":596,"o":92.55,"t":"2026-09-29T17:00:00Z","v":18983,"vw":92.436236},{"c":92.48,"h":92.495,"l":92.39,"n":467,"o":92.39,"t":"2026-09-29T17:15:00Z","v":11819,"vw":92.429042},{"c":92.83,"h":92.83,"l":92.4747,"n":690,"o":92.4747,"t":"2026-09-29T17:30:00Z","v":21676,"vw":92.667745},{"c":92.77,"h":92.96,"l":92.76,"n":605,"o":92.827,"t":"2026-09-29T17:45:00Z","v":20479,"vw":92.84731},{"c":92.91,"h":92.92,"l":92.7,"n":862,"o":92.81,"t":"2026-09-29T18:00:00Z","v":24324,"vw":92.832245},{"c":93.175,"h":93.2,"l":92.925,"n":1080,"o":92.96,"t":"2026-09-29T18:15:00Z","v":48109,"vw":93.017958},{"c":93.465,"h":93.58,"l":93.21,"n":1159,"o":93.21,"t":"2026-09-29T18:30:00Z","v":40136,"vw":93.407256},{"c":93.2,"h":93.41,"l":93.095,"n":824,"o":93.41,"t":"2026-09-29T18:45:00Z","v":24734,"vw":93.255178},{"c":93.19,"h":93.24,"l":93.01,"n":907,"o":93.21,"t":"2026-09-29T19:00:00Z","v":26255,"vw":93.129392},{"c":93.43,"h":93.47,"l":93.09,"n":1563,"o":93.19,"t":"2026-09-29T19:15:00Z","v":85202,"vw":93.262985},{"c":93.505,"h":93.54,"l":93.27,"n":1834,"o":93.43,"t":"2026-09-29T19:30:00Z","v":105291,"vw":93.380296},{"c":93.54,"h":93.61,"l":93.32,"n":4336,"o":93.505,"t":"2026-09-29T19:45:00Z","v":213785,"vw":93.508152},{"c":93.52,"h":93.52,"l":93.48,"n":39,"o":93.48,"t":"2026-09-29T20:00:00Z","v":249638,"vw":93.519964},{"c":93.8,"h":93.8,"l":93.8,"n":3,"o":93.8,"t":"2026-09-29T21:15:00Z","v":502,"vw":93.8},{"c":94.05,"h":94.05,"l":94.05,"n":1,"o":94.05,"t":"2026-09-29T21:45:00Z","v":120,"vw":94.05},{"c":94.46,"h":94.46,"l":94.46,"n":2,"o":94.46,"t":"2026-09-29T22:00:00Z","v":200,"vw":94.46},{"c":94.95,"h":94.95,"l":94.91,"n":12,"o":94.91,"t":"2026-09-30T09:15:00Z","v":847,"vw":94.925},{"c":94.6,"h":94.6,"l":94.6,"n":10,"o":94.6,"t":"2026-09-30T10:00:00Z","v":128,"vw":94.6},{"c":94.5,"h":94.5,"l":94.5,"n":18,"o":94.5,"t":"2026-09-30T11:00:00Z","v":391,"vw":94.5},{"c":94.48,"h":94.5,"l":94.48,"n":7,"o":94.5,"t":"2026-09-30T11:15:00Z","v":510,"vw":94.485},{"c":95,"h":95,"l":95,"n":5,"o":95,"t":"2026-09-30T11:30:00Z","v":113,"vw":95},{"c":95.0759,"h":95.099,"l":95.05,"n":3,"o":95.05,"t":"2026-09-30T13:00:00Z","v":300,"vw":95.074967},{"c":95.09,"h":95.09,"l":95.09,"n":13,"o":95.09,"t":"2026-09-30T13:15:00Z","v":166,"vw":95.09},{"c":94.37,"h":95.43,"l":93.8501,"n":617,"o":94.79,"t":"2026-09-30T13:30:00Z","v":37458,"vw":94.787959},{"c":93.62,"h":94.285,"l":93.62,"n":331,"o":94.285,"t":"2026-09-30T13:45:00Z","v":12618,"vw":93.933956},{"c":94.24,"h":94.49,"l":93.4275,"n":905,"o":93.58,"t":"2026-09-30T14:00:00Z","v":40769,"vw":94.053625},{"c":93.74,"h":94.34,"l":93.74,"n":1139,"o":94.195,"t":"2026-09-30T14:15:00Z","v":62478,"vw":94.16199},{"c":94.045,"h":94.065,"l":93.7,"n":653,"o":93.84,"t":"2026-09-30T14:30:00Z","v":18579,"vw":93.876371},{"c":94.245,"h":94.31,"l":93.99,"n":773,"o":94.045,"t":"2026-09-30T14:45:00Z","v":20837,"vw":94.172174},{"c":94.07,"h":94.245,"l":93.97,"n":536,"o":94.245,"t":"2026-09-30T15:00:00Z","v":12850,"vw":94.099541},{"c":94.04,"h":94.24,"l":93.91,"n":590,"o":94.075,"t":"2026-09-30T15:15:00Z","v":14869,"vw":94.123217},{"c":93.67,"h":94.03,"l":93.57,"n":983,"o":94.03,"t":"2026-09-30T15:30:00Z","v":57145,"vw":93.81838},{"c":93.555,"h":93.69,"l":93.545,"n":453,"o":93.65,"t":"2026-09-30T15:45:00Z","v":9685,"vw":93.609859},{"c":93.61,"h":93.72,"l":93.61,"n":491,"o":93.64,"t":"2026-09-30T16:00:00Z","v":9660,"vw":93.655258},{"c":93.41,"h":93.62,"l":93.39,"n":428,"o":93.615,"t":"2026-09-30T16:15:00Z","v":9924,"vw":93.529318},{"c":93.39,"h":93.56,"l":93.37,"n":595,"o":93.41,"t":"2026-09-30T16:30:00Z","v":13028,"vw":93.476826},{"c":93.535,"h":93.55,"l":93.38,"n":382,"o":93.445,"t":"2026-09-30T16:45:00Z","v":7779,"vw":93.449132},{"c":93.54,"h":93.62,"l":93.48,"n":525,"o":93.5,"t":"2026-09-30T17:00:00Z","v":16753,"vw":93.540809},{"c":93.39,"h":93.54,"l":93.21,"n":642,"o":93.54,"t":"2026-09-30T17:15:00Z","v":13357,"vw":93.381763},{"c":93.53,"h":93.53,"l":93.29,"n":536,"o":93.35,"t":"2026-09-30T17:30:00Z","v":11598,"vw":93.358558},{"c":93.485,"h":93.545,"l":93.335,"n":488,"o":93.545,"t":"2026-09-30T17:45:00Z","v":11176,"vw":93.458585},{"c":93.41,"h":93.51,"l":93.39,"n":620,"o":93.5,"t":"2026-09-30T18:00:00Z","v":16123,"vw":93.467621},{"c":93.3,"h":93.44,"l":93.19,"n":678,"o":93.42,"t":"2026-09-30T18:15:00Z","v":25699,"vw":93.320785},{"c":93.405,"h":93.405,"l":93.21,"n":758,"o":93.295,"t":"2026-09-30T18:30:00Z","v":19825,"vw":93.305112},{"c":93.335,"h":93.405,"l":93.22,"n":832,"o":93.405,"t":"2026-09-30T18:45:00Z","v":23939,"vw":93.30934},{"c":93.36,"h":93.42,"l":93.25,"n":882,"o":93.32,"t":"2026-09-30T19:00:00Z","v":26491,"vw":93.332013},{"c":93.36,"h":93.4,"l":93.28,"n":1154,"o":93.36,"t":"2026-09-30T19:15:00Z","v":35266,"vw":93.358939},{"c":93.53,"h":93.55,"l":93.26,"n":1587,"o":93.31,"t":"2026-09-30T19:30:00Z","v":62370,"vw":93.386771},{"c":93.64,"h":93.89,"l":93.453,"n":4060,"o":93.53,"t":"2026-09-30T19:45:00Z","v":201484,"vw":93.645613},{"c":93.61,"h":93.64,"l":93.61,"n":54,"o":93.64,"t":"2026-09-30T20:00:00Z","v":369040,"vw":93.610261},{"c":93.36,"h":93.36,"l":93.36,"n":18,"o":93.36,"t":"2026-09-30T21:00:00Z","v":816,"vw":93.36},{"c":93.35,"h":93.4,"l":93.35,"n":15,"o":93.4,"t":"2026-10-01T08:15:00Z","v":1186,"vw":93.377778},{"c":93.4,"h":93.4,"l":93.4,"n":3,"o":93.4,"t":"2026-10-01T08:30:00Z","v":176,"vw":93.4},{"c":92.435,"h":93.59,"l":92.36,"n":373,"o":92.93,"t":"2026-10-01T13:30:00Z","v":20756,"vw":92.912891},{"c":92.32,"h":92.71,"l":92.02,"n":290,"o":92.435,"t":"2026-10-01T13:45:00Z","v":13427,"vw":92.444201},{"c":91.465,"h":92.165,"l":91.4,"n":511,"o":92.16,"t":"2026-10-01T14:00:00Z","v":29723,"vw":91.882049},{"c":91.69,"h":91.81,"l":91.4321,"n":611,"o":91.45,"t":"2026-10-01T14:15:00Z","v":26041,"vw":91.675284},{"c":92.27,"h":92.36,"l":91.555,"n":901,"o":91.595,"t":"2026-10-01T14:30:00Z","v":60977,"vw":91.870981},{"c":92.78,"h":92.84,"l":92.17,"n":865,"o":92.35,"t":"2026-10-01T14:45:00Z","v":28569,"vw":92.379897},{"c":92.49,"h":92.74,"l":92.33,"n":844,"o":92.59,"t":"2026-10-01T15:00:00Z","v":26628,"vw":92.567861},{"c":92.5,"h":92.76,"l":92.5,"n":624,"o":92.58,"t":"2026-10-01T15:15:00Z","v":56937,"vw":92.598111},{"c":92.965,"h":92.9675,"l":92.465,"n":638,"o":92.62,"t":"2026-10-01T15:30:00Z","v":20244,"vw":92.771618},{"c":93.135,"h":93.3694,"l":92.96,"n":506,"o":92.97,"t":"2026-10-01T15:45:00Z","v":17499,"vw":93.130282},{"c":93.48,"h":93.555,"l":93.27,"n":438,"o":93.27,"t":"2026-10-01T16:00:00Z","v":17326,"vw":93.444365},{"c":93.91,"h":93.98,"l":93.485,"n":973,"o":93.54,"t":"2026-10-01T16:15:00Z","v":93828,"vw":93.594271},{"c":94.2,"h":94.22,"l":93.87,"n":723,"o":93.92,"t":"2026-10-01T16:30:00Z","v":29729,"vw":94.106667},{"c":94.31,"h":94.35,"l":94.01,"n":745,"o":94.2,"t":"2026-10-01T16:45:00Z","v":29362,"vw":94.199301},{"c":94.285,"h":94.52,"l":94.23,"n":934,"o":94.3,"t":"2026-10-01T17:00:00Z","v":84215,"vw":94.283014},{"c":94.245,"h":94.57,"l":94.195,"n":929,"o":94.21,"t":"2026-10-01T17:15:00Z","v":30121,"vw":94.415775},{"c":94.16,"h":94.415,"l":94.04,"n":1345,"o":94.245,"t":"2026-10-01T17:30:00Z","v":78515,"vw":94.150979},{"c":93.91,"h":94.16,"l":93.775,"n":991,"o":94.155,"t":"2026-10-01T17:45:00Z","v":56225,"vw":93.888023},{"c":94.05,"h":94.05,"l":93.71,"n":913,"o":93.91,"t":"2026-10-01T18:00:00Z","v":31700,"vw":93.880055},{"c":94.12,"h":94.18,"l":93.95,"n":947,"o":94.08,"t":"2026-10-01T18:15:00Z","v":35528,"vw":94.082351},{"c":94.35,"h":94.35,"l":93.925,"n":1220,"o":94.115,"t":"2026-10-01T18:30:00Z","v":78247,"vw":94.139009},{"c":94.425,"h":94.47,"l":94.3,"n":1130,"o":94.35,"t":"2026-10-01T18:45:00Z","v":34852,"vw":94.361795},{"c":94.725,"h":94.77,"l":94.425,"n":1180,"o":94.425,"t":"2026-10-01T19:00:00Z","v":39655,"vw":94.587969},{"c":94.73,"h":94.8,"l":94.66,"n":1337,"o":94.77,"t":"2026-10-01T19:15:00Z","v":48153,"vw":94.733187},{"c":94.635,"h":94.9,"l":94.46,"n":2389,"o":94.75,"t":"2026-10-01T19:30:00Z","v":112081,"vw":94.648126},{"c":94.65,"h":95.07,"l":94.62,"n":5301,"o":94.635,"t":"2026-10-01T19:45:00Z","v":332079,"vw":94.85217},{"c":94.36,"h":94.66,"l":94,"n":65,"o":94.66,"t":"2026-10-01T20:00:00Z","v":254793,"vw":94.62928},{"c":94.51,"h":94.51,"l":94.51,"n":3,"o":94.51,"t":"2026-10-02T08:00:00Z","v":121,"vw":94.51},{"c":94.8,"h":94.8,"l":94.8,"n":5,"o":94.8,"t":"2026-10-02T10:30:00Z","v":504,"vw":94.8},{"c":94.9,"h":94.9,"l":94.8,"n":8,"o":94.8,"t":"2026-10-02T10:45:00Z","v":616,"vw":94.816667},{"c":96.47,"h":96.97,"l":95.465,"n":591,"o":95.6,"t":"2026-10-02T13:30:00Z","v":58347,"vw":96.249818},{"c":95.89,"h":96.99,"l":95.785,"n":587,"o":96.74,"t":"2026-10-02T13:45:00Z","v":51076,"vw":96.425632},{"c":96.12,"h":96.51,"l":95.3901,"n":820,"o":95.89,"t":"2026-10-02T14:00:00Z","v":40607,"vw":95.970136},{"c":96.3,"h":96.47,"l":95.99,"n":537,"o":96.2,"t":"2026-10-02T14:15:00Z","v":22940,"vw":96.264177},{"c":96.37,"h":96.37,"l":96.09,"n":491,"o":96.28,"t":"2026-10-02T14:30:00Z","v":27863,"vw":96.292779},{"c":96.12,"h":96.55,"l":96.1,"n":610,"o":96.37,"t":"2026-10-02T14:45:00Z","v":56553,"vw":96.283841},{"c":95.51,"h":96.28,"l":95.51,"n":613,"o":96.1,"t":"2026-10-02T15:00:00Z","v":33149,"vw":95.786419},{"c":95.6,"h":95.6,"l":95.265,"n":648,"o":95.57,"t":"2026-10-02T15:15:00Z","v":28400,"vw":95.442631},{"c":95.69,"h":95.74,"l":95.57,"n":422,"o":95.6,"t":"2026-10-02T15:30:00Z","v":12391,"vw":95.643924},{"c":95.555,"h":95.63,"l":95.47,"n":625,"o":95.58,"t":"2026-10-02T15:45:00Z","v":24736,"vw":95.541343},{"c":95.78,"h":95.79,"l":95.385,"n":726,"o":95.57,"t":"2026-10-02T16:00:00Z","v":22646,"vw":95.543375},{"c":95.64,"h":95.86,"l":95.62,"n":499,"o":95.73,"t":"2026-10-02T16:15:00Z","v":69218,"vw":95.699926},{"c":95.62,"h":95.71,"l":95.54,"n":387,"o":95.7,"t":"2026-10-02T16:30:00Z","v":10951,"vw":95.606635},{"c":95.7,"h":95.7,"l":95.46,"n":596,"o":95.5825,"t":"2026-10-02T16:45:00Z","v":35613,"vw":95.577692},{"c":95.46,"h":95.78,"l":95.46,"n":569,"o":95.66,"t":"2026-10-02T17:00:00Z","v":19672,"vw":95.676966},{"c":95.31,"h":95.6,"l":95.25,"n":469,"o":95.5,"t":"2026-10-02T17:15:00Z","v":11944,"vw":95.393284},{"c":95.23,"h":95.5,"l":95.23,"n":680,"o":95.32,"t":"2026-10-02T17:30:00Z","v":13623,"vw":95.370805},{"c":95.125,"h":95.33,"l":95.07,"n":728,"o":95.31,"t":"2026-10-02T17:45:00Z","v":15638,"vw":95.206134},{"c":95.23,"h":95.28,"l":95.1067,"n":521,"o":95.15,"t":"2026-10-02T18:00:00Z","v":13155,"vw":95.173179},{"c":94.96,"h":95.23,"l":94.93,"n":1068,"o":95.23,"t":"2026-10-02T18:15:00Z","v":91286,"vw":95.109819},{"c":95.15,"h":95.23,"l":94.98,"n":593,"o":94.98,"t":"2026-10-02T18:30:00Z","v":17231,"vw":95.121383},{"c":95.34,"h":95.34,"l":95.11,"n":510,"o":95.155,"t":"2026-10-02T18:45:00Z","v":14733,"vw":95.22288},{"c":95.745,"h":95.95,"l":95.33,"n":1480,"o":95.34,"t":"2026-10-02T19:00:00Z","v":115233,"vw":95.732248},{"c":96.06,"h":96.19,"l":95.75,"n":1211,"o":95.75,"t":"2026-10-02T19:15:00Z","v":66556,"vw":95.998371},{"c":96.31,"h":96.31,"l":96.05,"n":1683,"o":96.1,"t":"2026-10-02T19:30:00Z","v":90666,"vw":96.166883},{"c":96.13,"h":96.31,"l":95.88,"n":5553,"o":96.31,"t":"2026-10-02T19:45:00Z","v":328408,"vw":96.135967},{"c":96.09,"h":96.09,"l":96.09,"n":56,"o":96.09,"t":"2026-10-02T20:00:00Z","v":369221,"vw":96.09},{"c":95.7071,"h":95.7071,"l":95.7071,"n":1,"o":95.7071,"t":"2026-10-05T11:30:00Z","v":107,"vw":95.7071},{"c":95.3,"h":96.34,"l":95.03,"n":294,"o":95.9,"t":"2026-10-05T13:30:00Z","v":19012,"vw":95.567561},{"c":95.29,"h":95.54,"l":95.02,"n":630,"o":95.54,"t":"2026-10-05T13:45:00Z","v":27520,"vw":95.217898},{"c":96.25,"h":96.44,"l":95.01,"n":694,"o":95.22,"t":"2026-10-05T14:00:00Z","v":35600,"vw":95.962263},{"c":96.83,"h":96.96,"l":96.2,"n":682,"o":96.35,"t":"2026-10-05T14:15:00Z","v":25605,"vw":96.582238},{"c":96.81,"h":97.08,"l":96.46,"n":1028,"o":96.83,"t":"2026-10-05T14:30:00Z","v":52312,"vw":96.733116},{"c":96.795,"h":96.87,"l":96.615,"n":828,"o":96.785,"t":"2026-10-05T14:45:00Z","v":46897,"vw":96.721053},{"c":96.725,"h":96.9,"l":96.455,"n":717,"o":96.87,"t":"2026-10-05T15:00:00Z","v":25906,"vw":96.645964},{"c":96.47,"h":96.77,"l":96.47,"n":696,"o":96.68,"t":"2026-10-05T15:15:00Z","v":23251,"vw":96.613711},{"c":96.63,"h":96.655,"l":96.37,"n":535,"o":96.495,"t":"2026-10-05T15:30:00Z","v":17431,"vw":96.528595},{"c":96.62,"h":96.75,"l":96.61,"n":665,"o":96.67,"t":"2026-10-05T15:45:00Z","v":27822,"vw":96.674753},{"c":96.52,"h":96.58,"l":96.24,"n":342,"o":96.58,"t":"2026-10-05T16:00:00Z","v":12254,"vw":96.423802},{"c":96.57,"h":96.62,"l":96.39,"n":456,"o":96.52,"t":"2026-10-05T16:15:00Z","v":18125,"vw":96.527737},{"c":96.735,"h":96.78,"l":96.5215,"n":362,"o":96.525,"t":"2026-10-05T16:30:00Z","v":11387,"vw":96.623978},{"c":96.82,"h":96.86,"l":96.74,"n":395,"o":96.75,"t":"2026-10-05T16:45:00Z","v":10878,"vw":96.787209},{"c":96.805,"h":96.825,"l":96.67,"n":521,"o":96.75,"t":"2026-10-05T17:00:00Z","v":19239,"vw":96.735353},{"c":96.88,"h":96.98,"l":96.82,"n":575,"o":96.83,"t":"2026-10-05T17:15:00Z","v":18789,"vw":96.878985},{"c":97.005,"h":97.035,"l":96.83,"n":467,"o":96.85,"t":"2026-10-05T17:30:00Z","v":19578,"vw":96.941598},{"c":96.68,"h":96.995,"l":96.68,"n":601,"o":96.995,"t":"2026-10-05T17:45:00Z","v":44915,"vw":96.863311},{"c":96.63,"h":96.82,"l":96.495,"n":634,"o":96.74,"t":"2026-10-05T18:00:00Z","v":24188,"vw":96.626325},{"c":96.64,"h":96.68,"l":96.52,"n":580,"o":96.59,"t":"2026-10-05T18:15:00Z","v":20678,"vw":96.580774},{"c":96.56,"h":96.71,"l":96.53,"n":580,"o":96.64,"t":"2026-10-05T18:30:00Z","v":20589,"vw":96.628428},{"c":96.605,"h":96.64,"l":96.4301,"n":817,"o":96.57,"t":"2026-10-05T18:45:00Z","v":23100,"vw":96.510245},{"c":96.97,"h":96.97,"l":96.64,"n":820,"o":96.64,"t":"2026-10-05T19:00:00Z","v":29132,"vw":96.831713},{"c":96.785,"h":96.97,"l":96.69,"n":956,"o":96.97,"t":"2026-10-05T19:15:00Z","v":31517,"vw":96.81583},{"c":96.655,"h":96.82,"l":96.57,"n":1287,"o":96.78,"t":"2026-10-05T19:30:00Z","v":78511,"vw":96.704856},{"c":96.01,"h":96.66,"l":95.98,"n":4187,"o":96.655,"t":"2026-10-05T19:45:00Z","v":233215,"vw":96.142953},{"c":96.02,"h":96.02,"l":96,"n":57,"o":96,"t":"2026-10-05T20:00:00Z","v":534139,"vw":96.019989},{"c":96.59,"h":97.23,"l":95.93,"n":327,"o":96.38,"t":"2026-10-06T13:30:00Z","v":28293,"vw":96.332229},{"c":97.16,"h":97.25,"l":96.43,"n":483,"o":96.6,"t":"2026-10-06T13:45:00Z","v":28454,"vw":96.858944},{"c":97.485,"h":97.87,"l":97.13,"n":856,"o":97.19,"t":"2026-10-06T14:00:00Z","v":46068,"vw":97.533095},{"c":97.08,"h":97.44,"l":97.07,"n":823,"o":97.44,"t":"2026-10-06T14:15:00Z","v":44626,"vw":97.231721},{"c":96.84,"h":97.2,"l":96.81,"n":767,"o":96.99,"t":"2026-10-06T14:30:00Z","v":48913,"vw":96.90881},{"c":96.955,"h":97.35,"l":96.88,"n":884,"o":96.88,"t":"2026-10-06T14:45:00Z","v":50622,"vw":97.04835},{"c":97.24,"h":97.24,"l":96.88,"n":1000,"o":97,"t":"2026-10-06T15:00:00Z","v":38378,"vw":97.022904},{"c":97.315,"h":97.385,"l":97.12,"n":1081,"o":97.25,"t":"2026-10-06T15:15:00Z","v":36290,"vw":97.254815},{"c":97.14,"h":97.37,"l":97,"n":896,"o":97.21,"t":"2026-10-06T15:30:00Z","v":40273,"vw":97.151806},{"c":97.18,"h":97.28,"l":97.09,"n":660,"o":97.09,"t":"2026-10-06T15:45:00Z","v":26442,"vw":97.177573},{"c":96.86,"h":97.12,"l":96.79,"n":542,"o":97.12,"t":"2026-10-06T16:00:00Z","v":24897,"vw":97.022639},{"c":96.63,"h":96.81,"l":96.57,"n":661,"o":96.75,"t":"2026-10-06T16:15:00Z","v":32070,"vw":96.693456},{"c":96.85,"h":96.85,"l":96.62,"n":491,"o":96.62,"t":"2026-10-06T16:30:00Z","v":17818,"vw":96.724548},{"c":96.62,"h":96.91,"l":96.4,"n":664,"o":96.85,"t":"2026-10-06T16:45:00Z","v":45756,"vw":96.672532},{"c":96.44,"h":96.61,"l":96.36,"n":516,"o":96.51,"t":"2026-10-06T17:00:00Z","v":25207,"vw":96.500472},{"c":96.26,"h":96.48,"l":96.26,"n":608,"o":96.46,"t":"2026-10-06T17:15:00Z","v":56830,"vw":96.383794},{"c":96.22,"h":96.45,"l":96.12,"n":451,"o":96.285,"t":"2026-10-06T17:30:00Z","v":33418,"vw":96.347466},{"c":96.11,"h":96.23,"l":96.075,"n":410,"o":96.23,"t":"2026-10-06T17:45:00Z","v":17729,"vw":96.152677},{"c":96.185,"h":96.25,"l":96.14,"n":458,"o":96.18,"t":"2026-10-06T18:00:00Z","v":28750,"vw":96.195219},{"c":96.19,"h":96.19,"l":96.059,"n":756,"o":96.13,"t":"2026-10-06T18:15:00Z","v":51281,"vw":96.126037},{"c":96.0887,"h":96.25,"l":96.04,"n":655,"o":96.15,"t":"2026-10-06T18:30:00Z","v":31528,"vw":96.141001},{"c":96.285,"h":96.305,"l":96.08,"n":664,"o":96.125,"t":"2026-10-06T18:45:00Z","v":24273,"vw":96.175293},{"c":96.47,"h":96.51,"l":96.3,"n":674,"o":96.31,"t":"2026-10-06T19:00:00Z","v":22881,"vw":96.424102},{"c":96.7,"h":96.71,"l":96.47,"n":930,"o":96.47,"t":"2026-10-06T19:15:00Z","v":38650,"vw":96.572998},{"c":96.48,"h":96.73,"l":96.44,"n":1378,"o":96.73,"t":"2026-10-06T19:30:00Z","v":59931,"vw":96.576376},{"c":96.18,"h":96.57,"l":96.15,"n":3477,"o":96.445,"t":"2026-10-06T19:45:00Z","v":182211,"vw":96.30044},{"c":96.14,"h":96.19,"l":96.14,"n":50,"o":96.18,"t":"2026-10-06T20:00:00Z","v":346951,"vw":96.140357},{"c":94.02,"h":94.93,"l":93.9,"n":438,"o":94.88,"t":"2026-10-07T13:30:00Z","v":35691,"vw":94.42021},{"c":93.55,"h":94.125,"l":93.45,"n":509,"o":94.125,"t":"2026-10-07T13:45:00Z","v":16109,"vw":93.759642},{"c":93.48,"h":94.015,"l":93.37,"n":781,"o":93.67,"t":"2026-10-07T14:00:00Z","v":38912,"vw":93.608834},{"c":93.28,"h":93.64,"l":93.27,"n":1075,"o":93.41,"t":"2026-10-07T14:15:00Z","v":42266,"vw":93.434387},{"c":93.215,"h":93.42,"l":93.1,"n":848,"o":93.345,"t":"2026-10-07T14:30:00Z","v":19686,"vw":93.239871},{"c":92.74,"h":93.2,"l":92.66,"n":1007,"o":93.2,"t":"2026-10-07T14:45:00Z","v":46690,"vw":92.967182},{"c":92.77,"h":92.88,"l":92.385,"n":1147,"o":92.68,"t":"2026-10-07T15:00:00Z","v":35290,"vw":92.676751},{"c":92.66,"h":92.715,"l":92.43,"n":861,"o":92.715,"t":"2026-10-07T15:15:00Z","v":40704,"vw":92.591974},{"c":92.29,"h":92.67,"l":92.26,"n":886,"o":92.66,"t":"2026-10-07T15:30:00Z","v":38834,"vw":92.543144},{"c":92.43,"h":92.44,"l":92.03,"n":893,"o":92.25,"t":"2026-10-07T15:45:00Z","v":25048,"vw":92.217687},{"c":92.52,"h":92.866,"l":92.345,"n":1393,"o":92.41,"t":"2026-10-07T16:00:00Z","v":89283,"vw":92.624193},{"c":93,"h":93.0925,"l":92.47,"n":1662,"o":92.47,"t":"2026-10-07T16:15:00Z","v":155389,"vw":92.757769},{"c":92.91,"h":93.09,"l":92.91,"n":551,"o":92.995,"t":"2026-10-07T16:30:00Z","v":23926,"vw":93.000824},{"c":93.05,"h":93.17,"l":92.75,"n":660,"o":93.02,"t":"2026-10-07T16:45:00Z","v":16299,"vw":92.934056},{"c":93.27,"h":93.34,"l":92.97,"n":711,"o":93.055,"t":"2026-10-07T17:00:00Z","v":22619,"vw":93.203657},{"c":93.24,"h":93.52,"l":93.2,"n":671,"o":93.27,"t":"2026-10-07T17:15:00Z","v":21258,"vw":93.361204},{"c":93.45,"h":93.45,"l":93.205,"n":636,"o":93.205,"t":"2026-10-07T17:30:00Z","v":15635,"vw":93.357048},{"c":93.31,"h":93.51,"l":93.255,"n":736,"o":93.33,"t":"2026-10-07T17:45:00Z","v":23981,"vw":93.380882},{"c":93.345,"h":93.51,"l":93.25,"n":785,"o":93.26,"t":"2026-10-07T18:00:00Z","v":38234,"vw":93.365091},{"c":93.385,"h":93.51,"l":93.295,"n":541,"o":93.35,"t":"2026-10-07T18:15:00Z","v":17833,"vw":93.427533},{"c":93.35,"h":93.5,"l":93.19,"n":820,"o":93.41,"t":"2026-10-07T18:30:00Z","v":35082,"vw":93.318725},{"c":93.5,"h":93.62,"l":93.41,"n":871,"o":93.41,"t":"2026-10-07T18:45:00Z","v":20302,"vw":93.505521},{"c":93.04,"h":93.57,"l":93.04,"n":1294,"o":93.49,"t":"2026-10-07T19:00:00Z","v":58419,"vw":93.346387},{"c":93.32,"h":93.34,"l":92.81,"n":1030,"o":93,"t":"2026-10-07T19:15:00Z","v":39157,"vw":93.086654},{"c":93.2325,"h":93.3,"l":93.03,"n":1543,"o":93.27,"t":"2026-10-07T19:30:00Z","v":54390,"vw":93.123776},{"c":93.07,"h":93.39,"l":92.95,"n":4511,"o":93.24,"t":"2026-10-07T19:45:00Z","v":207406,"vw":93.194575},{"c":93.09,"h":93.14,"l":93.09,"n":60,"o":93.13,"t":"2026-10-07T20:00:00Z","v":228035,"vw":93.09009},{"c":93.07,"h":93.5503,"l":92.54,"n":309,"o":92.57,"t":"2026-10-08T13:30:00Z","v":29604,"vw":92.929497},{"c":93.42,"h":93.495,"l":92.79,"n":493,"o":92.8,"t":"2026-10-08T13:45:00Z","v":31328,"vw":93.19699},{"c":93.16,"h":93.48,"l":93,"n":285,"o":93.375,"t":"2026-10-08T14:00:00Z","v":10235,"vw":93.270732},{"c":92.87,"h":93.23,"l":92.7,"n":359,"o":93.115,"t":"2026-10-08T14:15:00Z","v":13488,"vw":92.886989},{"c":92.9,"h":93.05,"l":92.85,"n":356,"o":92.85,"t":"2026-10-08T14:30:00Z","v":9201,"vw":92.917583},{"c":92.44,"h":92.88,"l":92.395,"n":358,"o":92.88,"t":"2026-10-08T14:45:00Z","v":13891,"vw":92.640318},{"c":92.4,"h":92.695,"l":92.4,"n":315,"o":92.455,"t":"2026-10-08T15:00:00Z","v":8156,"vw":92.569768},{"c":92.44,"h":92.475,"l":92.33,"n":342,"o":92.475,"t":"2026-10-08T15:15:00Z","v":8096,"vw":92.3939},{"c":92.67,"h":92.71,"l":92.34,"n":338,"o":92.45,"t":"2026-10-08T15:30:00Z","v":11155,"vw":92.567844},{"c":92.48,"h":92.77,"l":92.48,"n":358,"o":92.77,"t":"2026-10-08T15:45:00Z","v":8454,"vw":92.585889},{"c":92.825,"h":92.88,"l":92.58,"n":483,"o":92.59,"t":"2026-10-08T16:00:00Z","v":18035,"vw":92.717905},{"c":92.795,"h":93.45,"l":92.69,"n":667,"o":92.855,"t":"2026-10-08T16:15:00Z","v":26310,"vw":93.166997},{"c":92.98,"h":92.98,"l":92.79,"n":337,"o":92.81,"t":"2026-10-08T16:30:00Z","v":13790,"vw":92.90584},{"c":93.44,"h":93.45,"l":92.83,"n":548,"o":92.85,"t":"2026-10-08T16:45:00Z","v":11202,"vw":93.22553},{"c":93.68,"h":93.68,"l":93.23,"n":430,"o":93.45,"t":"2026-10-08T17:00:00Z","v":10259,"vw":93.478613},{"c":94.1,"h":94.38,"l":93.52,"n":603,"o":93.64,"t":"2026-10-08T17:15:00Z","v":40183,"vw":93.98451},{"c":94.445,"h":94.5,"l":94.1,"n":522,"o":94.1,"t":"2026-10-08T17:30:00Z","v":15178,"vw":94.367975},{"c":94.26,"h":94.5,"l":94.1801,"n":523,"o":94.46,"t":"2026-10-08T17:45:00Z","v":23388,"vw":94.311777},{"c":94.31,"h":94.48,"l":94.23,"n":414,"o":94.27,"t":"2026-10-08T18:00:00Z","v":9888,"vw":94.365698},{"c":94.1101,"h":94.355,"l":94.1,"n":374,"o":94.28,"t":"2026-10-08T18:15:00Z","v":7368,"vw":94.21997},{"c":94.275,"h":94.36,"l":94.14,"n":532,"o":94.23,"t":"2026-10-08T18:30:00Z","v":13162,"vw":94.248513},{"c":94.32,"h":94.43,"l":94.28,"n":403,"o":94.29,"t":"2026-10-08T18:45:00Z","v":9093,"vw":94.326117},{"c":94.4047,"h":94.435,"l":94.215,"n":645,"o":94.28,"t":"2026-10-08T19:00:00Z","v":15693,"vw":94.294933},{"c":94.43,"h":94.485,"l":94.315,"n":655,"o":94.375,"t":"2026-10-08T19:15:00Z","v":15061,"vw":94.40968},{"c":94.51,"h":94.57,"l":94.26,"n":1020,"o":94.45,"t":"2026-10-08T19:30:00Z","v":32489,"vw":94.431449},{"c":94.65,"h":94.76,"l":94.275,"n":3886,"o":94.55,"t":"2026-10-08T19:45:00Z","v":180259,"vw":94.494141},{"c":94.67,"h":94.67,"l":94.53,"n":41,"o":94.53,"t":"2026-10-08T20:00:00Z","v":374862,"vw":94.669544},{"c":95,"h":96.5,"l":95,"n":6,"o":96.5,"t":"2026-10-08T20:15:00Z","v":319,"vw":95.75},{"c":93.96,"h":94.63,"l":93.65,"n":218,"o":94.34,"t":"2026-10-09T13:30:00Z","v":14154,"vw":94.141051},{"c":93.85,"h":93.85,"l":93.63,"n":269,"o":93.78,"t":"2026-10-09T13:45:00Z","v":8900,"vw":93.770037},{"c":93.59,"h":93.86,"l":93.49,"n":266,"o":93.73,"t":"2026-10-09T14:00:00Z","v":7803,"vw":93.640051},{"c":93.58,"h":93.72,"l":93.47,"n":411,"o":93.6,"t":"2026-10-09T14:15:00Z","v":15335,"vw":93.553358},{"c":93.685,"h":93.685,"l":93.44,"n":450,"o":93.58,"t":"2026-10-09T14:30:00Z","v":15566,"vw":93.530813},{"c":93.8,"h":93.95,"l":93.665,"n":336,"o":93.665,"t":"2026-10-09T14:45:00Z","v":12221,"vw":93.804746},{"c":93.9,"h":94.03,"l":93.73,"n":547,"o":93.85,"t":"2026-10-09T15:00:00Z","v":19083,"vw":93.844181},{"c":93.5925,"h":93.97,"l":93.585,"n":303,"o":93.885,"t":"2026-10-09T15:15:00Z","v":6858,"vw":93.790033},{"c":93.52,"h":93.6599,"l":93.44,"n":320,"o":93.6599,"t":"2026-10-09T15:30:00Z","v":8272,"vw":93.531569},{"c":93.59,"h":93.59,"l":93.5,"n":244,"o":93.58,"t":"2026-10-09T15:45:00Z","v":7240,"vw":93.555082},{"c":93.59,"h":93.65,"l":93.5301,"n":244,"o":93.57,"t":"2026-10-09T16:00:00Z","v":6653,"vw":93.569917},{"c":93.55,"h":93.65,"l":93.55,"n":456,"o":93.56,"t":"2026-10-09T16:15:00Z","v":13953,"vw":93.580749},{"c":93.615,"h":93.64,"l":93.57,"n":282,"o":93.6,"t":"2026-10-09T16:30:00Z","v":7271,"vw":93.613399},{"c":93.64,"h":93.64,"l":93.55,"n":360,"o":93.64,"t":"2026-10-09T16:45:00Z","v":9957,"vw":93.588466},{"c":93.6,"h":93.66,"l":93.57,"n":305,"o":93.635,"t":"2026-10-09T17:00:00Z","v":8466,"vw":93.611862},{"c":93.56,"h":93.65,"l":93.5,"n":351,"o":93.6,"t":"2026-10-09T17:15:00Z","v":8258,"vw":93.563404},{"c":93.7,"h":93.7,"l":93.5,"n":407,"o":93.54,"t":"2026-10-09T17:30:00Z","v":10894,"vw":93.561408},{"c":93.72,"h":93.78,"l":93.65,"n":285,"o":93.78,"t":"2026-10-09T17:45:00Z","v":7099,"vw":93.71242},{"c":93.7,"h":93.81,"l":93.7,"n":503,"o":93.74,"t":"2026-10-09T18:00:00Z","v":17369,"vw":93.761402},{"c":93.725,"h":93.85,"l":93.7,"n":453,"o":93.72,"t":"2026-10-09T18:15:00Z","v":11422,"vw":93.73321},{"c":93.75,"h":93.84,"l":93.71,"n":460,"o":93.71,"t":"2026-10-09T18:30:00Z","v":10255,"vw":93.758307},{"c":94.02,"h":94.045,"l":93.757,"n":791,"o":93.765,"t":"2026-10-09T18:45:00Z","v":22218,"vw":93.88157},{"c":94.04,"h":94.14,"l":93.9731,"n":561,"o":93.9731,"t":"2026-10-09T19:00:00Z","v":14538,"vw":94.068477},{"c":94.015,"h":94.07,"l":93.97,"n":693,"o":94.01,"t":"2026-10-09T19:15:00Z","v":16328,"vw":94.021874},{"c":93.815,"h":93.995,"l":93.79,"n":966,"o":93.99,"t":"2026-10-09T19:30:00Z","v":23889,"vw":93.863751},{"c":93.97,"h":94.07,"l":93.69,"n":2924,"o":93.84,"t":"2026-10-09T19:45:00Z","v":111248,"vw":93.936917},{"c":93.99,"h":94.05,"l":93.99,"n":62,"o":94.05,"t":"2026-10-09T20:00:00Z","v":146003,"vw":93.990203},{"c":93.9,"h":93.9,"l":93.9,"n":17,"o":93.9,"t":"2026-10-12T10:30:00Z","v":1015,"vw":93.9},{"c":94.01,"h":94.5,"l":94.01,"n":44,"o":94.5,"t":"2026-10-12T11:00:00Z","v":2287,"vw":94.366413},{"c":93.96,"h":93.96,"l":93.7,"n":27,"o":93.7,"t":"2026-10-12T11:45:00Z","v":851,"vw":93.801131},{"c":94.115,"h":95.08,"l":93.51,"n":180,"o":94,"t":"2026-10-12T13:30:00Z","v":12272,"vw":93.97439},{"c":94.15,"h":94.32,"l":93.68,"n":331,"o":94.32,"t":"2026-10-12T13:45:00Z","v":18749,"vw":94.012637},{"c":94.335,"h":94.44,"l":93.965,"n":270,"o":94.16,"t":"2026-10-12T14:00:00Z","v":10370,"vw":94.199231},{"c":94.24,"h":94.24,"l":93.96,"n":243,"o":94.21,"t":"2026-10-12T14:15:00Z","v":8104,"vw":94.114523},{"c":94.49,"h":94.49,"l":94.245,"n":222,"o":94.27,"t":"2026-10-12T14:30:00Z","v":7479,"vw":94.31238},{"c":94.64,"h":94.64,"l":94.38,"n":298,"o":94.49,"t":"2026-10-12T14:45:00Z","v":8703,"vw":94.515595},{"c":94.63,"h":94.67,"l":94.355,"n":426,"o":94.6,"t":"2026-10-12T15:00:00Z","v":20084,"vw":94.598291},{"c":94.685,"h":94.71,"l":94.465,"n":300,"o":94.56,"t":"2026-10-12T15:15:00Z","v":14969,"vw":94.563206},{"c":94.85,"h":94.85,"l":94.58,"n":324,"o":94.73,"t":"2026-10-12T15:30:00Z","v":7757,"vw":94.724027},{"c":94.68,"h":94.79,"l":94.68,"n":105,"o":94.73,"t":"2026-10-12T15:45:00Z","v":11379,"vw":94.709394},{"c":94.675,"h":94.84,"l":94.675,"n":181,"o":94.78,"t":"2026-10-12T16:00:00Z","v":3642,"vw":94.764691},{"c":94.735,"h":94.81,"l":94.695,"n":254,"o":94.75,"t":"2026-10-12T16:15:00Z","v":6437,"vw":94.756155},{"c":94.84,"h":94.88,"l":94.74,"n":301,"o":94.74,"t":"2026-10-12T16:30:00Z","v":7794,"vw":94.824692},{"c":94.85,"h":94.96,"l":94.8001,"n":332,"o":94.84,"t":"2026-10-12T16:45:00Z","v":9268,"vw":94.866702},{"c":94.99,"h":94.99,"l":94.83,"n":364,"o":94.85,"t":"2026-10-12T17:00:00Z","v":8374,"vw":94.878448},{"c":94.9937,"h":95.1099,"l":94.89,"n":397,"o":94.975,"t":"2026-10-12T17:15:00Z","v":14211,"vw":94.999793},{"c":94.86,"h":95.015,"l":94.7,"n":108,"o":95.015,"t":"2026-10-12T17:30:00Z","v":2701,"vw":94.780318},{"c":94.85,"h":94.86,"l":94.72,"n":261,"o":94.72,"t":"2026-10-12T17:45:00Z","v":10116,"vw":94.790434},{"c":94.6441,"h":94.82,"l":94.585,"n":126,"o":94.815,"t":"2026-10-12T18:00:00Z","v":2423,"vw":94.713611},{"c":94.6025,"h":94.71,"l":94.56,"n":203,"o":94.71,"t":"2026-10-12T18:15:00Z","v":7319,"vw":94.607555},{"c":94.635,"h":94.69,"l":94.5701,"n":211,"o":94.64,"t":"2026-10-12T18:30:00Z","v":7977,"vw":94.595231},{"c":94.72,"h":94.74,"l":94.5,"n":343,"o":94.61,"t":"2026-10-12T18:45:00Z","v":9837,"vw":94.61874},{"c":94.98,"h":94.98,"l":94.675,"n":455,"o":94.74,"t":"2026-10-12T19:00:00Z","v":23674,"vw":94.745785},{"c":94.91,"h":94.97,"l":94.81,"n":821,"o":94.88,"t":"2026-10-12T19:15:00Z","v":14652,"vw":94.895699},{"c":94.5,"h":94.88,"l":94.5,"n":982,"o":94.88,"t":"2026-10-12T19:30:00Z","v":32271,"vw":94.675466},{"c":94.48,"h":94.63,"l":94.3,"n":2985,"o":94.535,"t":"2026-10-12T19:45:00Z","v":148774,"vw":94.482372},{"c":95,"h":95,"l":94.49,"n":41,"o":94.49,"t":"2026-10-12T20:00:00Z","v":155165,"vw":94.510282},{"c":94.52,"h":94.52,"l":94.52,"n":4,"o":94.52,"t":"2026-10-12T22:00:00Z","v":301,"vw":94.52},{"c":94.9,"h":94.9,"l":94.9,"n":32,"o":94.9,"t":"2026-10-13T10:45:00Z","v":1102,"vw":94.9},{"c":94.865,"h":96.09,"l":94.64,"n":285,"o":94.87,"t":"2026-10-13T13:30:00Z","v":13826,"vw":95.077104},{"c":93.625,"h":94.865,"l":93.47,"n":269,"o":94.865,"t":"2026-10-13T13:45:00Z","v":19265,"vw":94.218272},{"c":93.45,"h":93.625,"l":93.17,"n":471,"o":93.62,"t":"2026-10-13T14:00:00Z","v":33061,"vw":93.34831},{"c":93.4,"h":93.5,"l":93.27,"n":428,"o":93.39,"t":"2026-10-13T14:15:00Z","v":22434,"vw":93.384027},{"c":93.15,"h":93.4,"l":93.005,"n":346,"o":93.4,"t":"2026-10-13T14:30:00Z","v":10138,"vw":93.183193},{"c":93.5557,"h":93.61,"l":93.14,"n":666,"o":93.15,"t":"2026-10-13T14:45:00Z","v":30556,"vw":93.313327},{"c":93.59,"h":93.67,"l":93.34,"n":275,"o":93.44,"t":"2026-10-13T15:00:00Z","v":7281,"vw":93.544805},{"c":93.615,"h":93.8,"l":93.57,"n":376,"o":93.6,"t":"2026-10-13T15:15:00Z","v":15364,"vw":93.668421},{"c":93.53,"h":93.73,"l":93.5,"n":326,"o":93.615,"t":"2026-10-13T15:30:00Z","v":10941,"vw":93.613144},{"c":93.47,"h":93.5,"l":93.27,"n":316,"o":93.5,"t":"2026-10-13T15:45:00Z","v":9604,"vw":93.41988},{"c":93.305,"h":93.54,"l":93.225,"n":311,"o":93.47,"t":"2026-10-13T16:00:00Z","v":9262,"vw":93.394127},{"c":93.225,"h":93.36,"l":93.18,"n":299,"o":93.3,"t":"2026-10-13T16:15:00Z","v":8836,"vw":93.261616},{"c":93.115,"h":93.225,"l":93.04,"n":381,"o":93.225,"t":"2026-10-13T16:30:00Z","v":17189,"vw":93.101459},{"c":93.125,"h":93.275,"l":93.1075,"n":318,"o":93.13,"t":"2026-10-13T16:45:00Z","v":15110,"vw":93.18608},{"c":93.355,"h":93.42,"l":93.12,"n":522,"o":93.175,"t":"2026-10-13T17:00:00Z","v":26394,"vw":93.228964},{"c":93.37,"h":93.4,"l":93.25,"n":325,"o":93.345,"t":"2026-10-13T17:15:00Z","v":12271,"vw":93.335716},{"c":93.29,"h":93.42,"l":93.24,"n":430,"o":93.34,"t":"2026-10-13T17:30:00Z","v":27009,"vw":93.344904},{"c":93.12,"h":93.33,"l":93.055,"n":526,"o":93.29,"t":"2026-10-13T17:45:00Z","v":13352,"vw":93.191466},{"c":93.27,"h":93.36,"l":93.065,"n":522,"o":93.12,"t":"2026-10-13T18:00:00Z","v":17840,"vw":93.229349},{"c":93.42,"h":93.45,"l":93.2201,"n":370,"o":93.2201,"t":"2026-10-13T18:15:00Z","v":12316,"vw":93.372584},{"c":93.6,"h":93.6,"l":93.33,"n":530,"o":93.415,"t":"2026-10-13T18:30:00Z","v":21715,"vw":93.483541},{"c":93.48,"h":93.65,"l":93.4358,"n":406,"o":93.65,"t":"2026-10-13T18:45:00Z","v":9797,"vw":93.503454},{"c":93.445,"h":93.485,"l":93.3,"n":605,"o":93.485,"t":"2026-10-13T19:00:00Z","v":23865,"vw":93.441897},{"c":93.43,"h":93.56,"l":93.42,"n":641,"o":93.445,"t":"2026-10-13T19:15:00Z","v":15830,"vw":93.487194},{"c":93.53,"h":93.625,"l":93.36,"n":1060,"o":93.45,"t":"2026-10-13T19:30:00Z","v":28638,"vw":93.510867},{"c":93.55,"h":93.73,"l":93.4,"n":2806,"o":93.505,"t":"2026-10-13T19:45:00Z","v":110576,"vw":93.508736},{"c":93.53,"h":93.56,"l":93.53,"n":46,"o":93.56,"t":"2026-10-13T20:00:00Z","v":383819,"vw":93.530013},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-14T12:45:00Z","v":300,"vw":92.25},{"c":92.25,"h":92.25,"l":92.25,"n":2,"o":92.25,"t":"2026-10-14T13:00:00Z","v":201,"vw":92.25},{"c":92.3,"h":92.3,"l":92.3,"n":1,"o":92.3,"t":"2026-10-14T13:15:00Z","v":100,"vw":92.3},{"c":91.88,"h":92.6,"l":91.66,"n":319,"o":91.73,"t":"2026-10-14T13:30:00Z","v":23136,"vw":91.899501},{"c":92.23,"h":92.23,"l":91.59,"n":697,"o":92.09,"t":"2026-10-14T13:45:00Z","v":44258,"vw":91.848495},{"c":92.17,"h":92.365,"l":91.915,"n":576,"o":91.985,"t":"2026-10-14T14:00:00Z","v":24911,"vw":92.101275},{"c":92.54,"h":92.59,"l":92.035,"n":668,"o":92.14,"t":"2026-10-14T14:15:00Z","v":19478,"vw":92.189246},{"c":92.76,"h":92.875,"l":92.406,"n":522,"o":92.49,"t":"2026-10-14T14:30:00Z","v":14420,"vw":92.607565},{"c":93.04,"h":93.05,"l":92.635,"n":573,"o":92.76,"t":"2026-10-14T14:45:00Z","v":15229,"vw":92.844613},{"c":92.795,"h":93.07,"l":92.65,"n":531,"o":92.99,"t":"2026-10-14T15:00:00Z","v":12677,"vw":92.821238},{"c":92.82,"h":92.93,"l":92.71,"n":450,"o":92.87,"t":"2026-10-14T15:15:00Z","v":13404,"vw":92.813756},{"c":92.755,"h":92.935,"l":92.715,"n":490,"o":92.72,"t":"2026-10-14T15:30:00Z","v":15096,"vw":92.813096},{"c":92.84,"h":92.84,"l":92.68,"n":499,"o":92.69,"t":"2026-10-14T15:45:00Z","v":11086,"vw":92.785496},{"c":92.575,"h":92.83,"l":92.52,"n":574,"o":92.81,"t":"2026-10-14T16:00:00Z","v":12360,"vw":92.715541},{"c":92.58,"h":92.63,"l":92.39,"n":384,"o":92.52,"t":"2026-10-14T16:15:00Z","v":9603,"vw":92.507424},{"c":92.445,"h":92.67,"l":92.445,"n":307,"o":92.57,"t":"2026-10-14T16:30:00Z","v":9396,"vw":92.55286},{"c":92.39,"h":92.505,"l":92.35,"n":301,"o":92.385,"t":"2026-10-14T16:45:00Z","v":6149,"vw":92.400319},{"c":92.25,"h":92.53,"l":92.21,"n":497,"o":92.46,"t":"2026-10-14T17:00:00Z","v":18119,"vw":92.353653},{"c":92.35,"h":92.48,"l":92.2,"n":504,"o":92.21,"t":"2026-10-14T17:15:00Z","v":10793,"vw":92.339451},{"c":92.1,"h":92.38,"l":92.08,"n":581,"o":92.29,"t":"2026-10-14T17:30:00Z","v":26839,"vw":92.214719},{"c":92.1,"h":92.19,"l":92.07,"n":495,"o":92.13,"t":"2026-10-14T17:45:00Z","v":10251,"vw":92.126627},{"c":92.105,"h":92.105,"l":91.98,"n":543,"o":92.1,"t":"2026-10-14T18:00:00Z","v":13208,"vw":92.031509},{"c":92.2,"h":92.27,"l":92.0545,"n":429,"o":92.115,"t":"2026-10-14T18:15:00Z","v":12457,"vw":92.158182},{"c":92.175,"h":92.22,"l":92.1,"n":413,"o":92.19,"t":"2026-10-14T18:30:00Z","v":8911,"vw":92.174642},{"c":92.33,"h":92.4,"l":92.065,"n":764,"o":92.23,"t":"2026-10-14T18:45:00Z","v":27426,"vw":92.247785},{"c":92.52,"h":92.57,"l":92.29,"n":878,"o":92.37,"t":"2026-10-14T19:00:00Z","v":25491,"vw":92.375092},{"c":92.565,"h":92.6,"l":92.47,"n":758,"o":92.52,"t":"2026-10-14T19:15:00Z","v":21644,"vw":92.548593},{"c":92.6,"h":92.65,"l":92.48,"n":1120,"o":92.58,"t":"2026-10-14T19:30:00Z","v":34711,"vw":92.559839},{"c":92.82,"h":92.94,"l":92.51,"n":3000,"o":92.615,"t":"2026-10-14T19:45:00Z","v":126987,"vw":92.717642},{"c":92.46,"h":92.85,"l":92.46,"n":70,"o":92.85,"t":"2026-10-14T20:00:00Z","v":186261,"vw":92.848877},{"c":93.49,"h":93.49,"l":93.45,"n":2,"o":93.45,"t":"2026-10-15T12:00:00Z","v":300,"vw":93.463333},{"c":93.5,"h":93.5,"l":93.5,"n":4,"o":93.5,"t":"2026-10-15T12:15:00Z","v":121,"vw":93.5},{"c":92.84,"h":93.955,"l":92.63,"n":263,"o":93.47,"t":"2026-10-15T13:30:00Z","v":21673,"vw":93.220559},{"c":93.315,"h":93.505,"l":92.56,"n":469,"o":92.56,"t":"2026-10-15T13:45:00Z","v":28570,"vw":93.240488},{"c":93.78,"h":94.08,"l":93.15,"n":614,"o":93.15,"t":"2026-10-15T14:00:00Z","v":31349,"vw":93.778575},{"c":93.93,"h":94.03,"l":93.77,"n":403,"o":93.77,"t":"2026-10-15T14:15:00Z","v":12059,"vw":93.880872},{"c":94.43,"h":94.555,"l":94.05,"n":536,"o":94.05,"t":"2026-10-15T14:30:00Z","v":13831,"vw":94.281659},{"c":94.02,"h":94.36,"l":94.02,"n":402,"o":94.31,"t":"2026-10-15T14:45:00Z","v":9880,"vw":94.193041},{"c":93.69,"h":94.16,"l":93.69,"n":442,"o":94.02,"t":"2026-10-15T15:00:00Z","v":10763,"vw":93.959366},{"c":93.51,"h":93.69,"l":93.51,"n":264,"o":93.68,"t":"2026-10-15T15:15:00Z","v":7798,"vw":93.62139},{"c":93.78,"h":93.83,"l":93.52,"n":472,"o":93.57,"t":"2026-10-15T15:30:00Z","v":12666,"vw":93.669913},{"c":93.815,"h":93.845,"l":93.56,"n":516,"o":93.819932,"t":"2026-10-15T15:45:00Z","v":20995,"vw":93.736708},{"c":93.765,"h":94.07,"l":93.665,"n":361,"o":93.855,"t":"2026-10-15T16:00:00Z","v":13988,"vw":93.799932},{"c":94.05,"h":94.05,"l":93.76,"n":371,"o":93.76,"t":"2026-10-15T16:15:00Z","v":9929,"vw":93.864962},{"c":94.085,"h":94.17,"l":93.96,"n":296,"o":93.99,"t":"2026-10-15T16:30:00Z","v":7873,"vw":94.032184},{"c":94.19,"h":94.35,"l":94.105,"n":314,"o":94.2,"t":"2026-10-15T16:45:00Z","v":6666,"vw":94.23512},{"c":94.53,"h":94.53,"l":94.1956,"n":477,"o":94.28,"t":"2026-10-15T17:00:00Z","v":12736,"vw":94.344546},{"c":94.625,"h":94.67,"l":94.45,"n":292,"o":94.4738,"t":"2026-10-15T17:15:00Z","v":8120,"vw":94.569113},{"c":94.57,"h":94.78,"l":94.57,"n":379,"o":94.68,"t":"2026-10-15T17:30:00Z","v":11753,"vw":94.711018},{"c":94.58,"h":94.685,"l":94.53,"n":429,"o":94.56,"t":"2026-10-15T17:45:00Z","v":13659,"vw":94.593668},{"c":94.61,"h":94.72,"l":94.5601,"n":447,"o":94.565,"t":"2026-10-15T18:00:00Z","v":13772,"vw":94.620278},{"c":94.75,"h":94.87,"l":94.62,"n":431,"o":94.62,"t":"2026-10-15T18:15:00Z","v":11779,"vw":94.753523},{"c":94.56,"h":94.785,"l":94.5,"n":484,"o":94.76,"t":"2026-10-15T18:30:00Z","v":17179,"vw":94.641376},{"c":94.505,"h":94.7,"l":94.475,"n":376,"o":94.62,"t":"2026-10-15T18:45:00Z","v":10759,"vw":94.59146},{"c":94.485,"h":94.56,"l":94.3939,"n":645,"o":94.55,"t":"2026-10-15T19:00:00Z","v":23154,"vw":94.489052},{"c":94.505,"h":94.59,"l":94.4525,"n":533,"o":94.5,"t":"2026-10-15T19:15:00Z","v":14686,"vw":94.511461},{"c":94.48,"h":94.695,"l":94.47,"n":1099,"o":94.47,"t":"2026-10-15T19:30:00Z","v":34499,"vw":94.582494},{"c":94.37,"h":94.51,"l":94.19,"n":2758,"o":94.44,"t":"2026-10-15T19:45:00Z","v":133241,"vw":94.4079},{"c":94.39,"h":94.4,"l":94.376,"n":45,"o":94.386,"t":"2026-10-15T20:00:00Z","v":217077,"vw":94.39014},{"c":95.85,"h":96.365,"l":94.55,"n":298,"o":95.03,"t":"2026-10-16T13:30:00Z","v":30012,"vw":95.904306},{"c":95.61,"h":96.42,"l":95.55,"n":261,"o":96.42,"t":"2026-10-16T13:45:00Z","v":9969,"vw":95.833907},{"c":95.235,"h":95.715,"l":95.14,"n":386,"o":95.5,"t":"2026-10-16T14:00:00Z","v":14997,"vw":95.482294},{"c":95.77,"h":95.965,"l":95.26,"n":261,"o":95.39,"t":"2026-10-16T14:15:00Z","v":9761,"vw":95.672032},{"c":95.28,"h":96.02,"l":95.23,"n":259,"o":95.97,"t":"2026-10-16T14:30:00Z","v":7165,"vw":95.523388},{"c":95.35,"h":95.485,"l":95.02,"n":354,"o":95.43,"t":"2026-10-16T14:45:00Z","v":15584,"vw":95.237566},{"c":95.77,"h":95.77,"l":95.25,"n":240,"o":95.26,"t":"2026-10-16T15:00:00Z","v":7983,"vw":95.491989},{"c":95.39,"h":95.68,"l":95.26,"n":398,"o":95.675,"t":"2026-10-16T15:15:00Z","v":12009,"vw":95.465197},{"c":95.035,"h":95.36,"l":95.035,"n":278,"o":95.35,"t":"2026-10-16T15:30:00Z","v":6337,"vw":95.201812},{"c":94.8537,"h":95.07,"l":94.8537,"n":388,"o":95.03,"t":"2026-10-16T15:45:00Z","v":11656,"vw":94.921623},{"c":94.79,"h":94.93,"l":94.735,"n":262,"o":94.875,"t":"2026-10-16T16:00:00Z","v":7081,"vw":94.855609},{"c":94.71,"h":94.76,"l":94.6199,"n":288,"o":94.75,"t":"2026-10-16T16:15:00Z","v":6544,"vw":94.673016},{"c":94.7,"h":94.74,"l":94.6,"n":215,"o":94.61,"t":"2026-10-16T16:30:00Z","v":4848,"vw":94.670297},{"c":94.4545,"h":94.59,"l":94.43,"n":304,"o":94.59,"t":"2026-10-16T16:45:00Z","v":14514,"vw":94.506293},{"c":94.18,"h":94.54,"l":94.13,"n":319,"o":94.51,"t":"2026-10-16T17:00:00Z","v":9960,"vw":94.351685},{"c":94.48,"h":94.58,"l":94.1,"n":401,"o":94.18,"t":"2026-10-16T17:15:00Z","v":10445,"vw":94.307084},{"c":94.67,"h":94.76,"l":94.4098,"n":436,"o":94.46,"t":"2026-10-16T17:30:00Z","v":24090,"vw":94.564345},{"c":94.51,"h":94.61,"l":94.37,"n":290,"o":94.58,"t":"2026-10-16T17:45:00Z","v":9644,"vw":94.498626},{"c":94.7,"h":94.7,"l":94.3,"n":382,"o":94.32,"t":"2026-10-16T18:00:00Z","v":23908,"vw":94.635362},{"c":94.685,"h":94.76,"l":94.6,"n":418,"o":94.67,"t":"2026-10-16T18:15:00Z","v":14759,"vw":94.674752},{"c":94.66,"h":94.88,"l":94.6,"n":563,"o":94.63,"t":"2026-10-16T18:30:00Z","v":19957,"vw":94.733101},{"c":94.61,"h":94.77,"l":94.4,"n":660,"o":94.66,"t":"2026-10-16T18:45:00Z","v":19584,"vw":94.614032},{"c":94.63,"h":94.79,"l":94.53,"n":644,"o":94.615,"t":"2026-10-16T19:00:00Z","v":17271,"vw":94.688775},{"c":94.75,"h":94.82,"l":94.64,"n":637,"o":94.64,"t":"2026-10-16T19:15:00Z","v":18419,"vw":94.730626},{"c":94.74,"h":94.9,"l":94.65,"n":1137,"o":94.77,"t":"2026-10-16T19:30:00Z","v":40269,"vw":94.776616},{"c":94.71,"h":94.98,"l":94.68,"n":3037,"o":94.75,"t":"2026-10-16T19:45:00Z","v":144330,"vw":94.819897},{"c":94.72,"h":94.79,"l":94.72,"n":36,"o":94.79,"t":"2026-10-16T20:00:00Z","v":173280,"vw":94.720396},{"c":94.51,"h":94.51,"l":94.51,"n":4,"o":94.51,"t":"2026-10-19T12:45:00Z","v":1015,"vw":94.51},{"c":94.565,"h":94.895,"l":94.46,"n":203,"o":94.46,"t":"2026-10-19T13:30:00Z","v":10482,"vw":94.586008},{"c":94.3,"h":94.8378,"l":94.3,"n":108,"o":94.665,"t":"2026-10-19T13:45:00Z","v":3369,"vw":94.558332},{"c":94.5,"h":94.53,"l":94.2402,"n":92,"o":94.48,"t":"2026-10-19T14:00:00Z","v":5779,"vw":94.276626},{"c":94.31,"h":94.65,"l":94.115,"n":346,"o":94.455,"t":"2026-10-19T14:15:00Z","v":29459,"vw":94.441862},{"c":94.06,"h":94.43,"l":93.88,"n":264,"o":94.29,"t":"2026-10-19T14:30:00Z","v":6960,"vw":94.219901},{"c":94.205,"h":94.23,"l":94.02,"n":369,"o":94.18,"t":"2026-10-19T14:45:00Z","v":7588,"vw":94.153562},{"c":94.765,"h":94.79,"l":94.2,"n":901,"o":94.3,"t":"2026-10-19T15:00:00Z","v":21363,"vw":94.431216},{"c":94.29,"h":94.765,"l":94.29,"n":645,"o":94.765,"t":"2026-10-19T15:15:00Z","v":16199,"vw":94.577336},{"c":94.39,"h":94.43,"l":94.3,"n":187,"o":94.3,"t":"2026-10-19T15:30:00Z","v":5978,"vw":94.36475},{"c":94.405,"h":94.55,"l":94.32,"n":368,"o":94.39,"t":"2026-10-19T15:45:00Z","v":9503,"vw":94.420735},{"c":94.16,"h":94.35,"l":94.14,"n":368,"o":94.3,"t":"2026-10-19T16:00:00Z","v":13879,"vw":94.276503},{"c":94.23,"h":94.295,"l":94.1,"n":339,"o":94.1,"t":"2026-10-19T16:15:00Z","v":12015,"vw":94.204566},{"c":94.23,"h":94.23,"l":94.12,"n":246,"o":94.16,"t":"2026-10-19T16:30:00Z","v":6534,"vw":94.166806},{"c":94.22,"h":94.32,"l":94.11,"n":289,"o":94.265,"t":"2026-10-19T16:45:00Z","v":9001,"vw":94.205133},{"c":94.06,"h":94.21,"l":93.96,"n":366,"o":94.21,"t":"2026-10-19T17:00:00Z","v":12510,"vw":94.071898},{"c":94.14,"h":94.17,"l":94.055,"n":295,"o":94.055,"t":"2026-10-19T17:15:00Z","v":8362,"vw":94.1209},{"c":94.25,"h":94.315,"l":94.14,"n":277,"o":94.19,"t":"2026-10-19T17:30:00Z","v":8589,"vw":94.219511},{"c":94.325,"h":94.325,"l":94.2175,"n":316,"o":94.25,"t":"2026-10-19T17:45:00Z","v":11444,"vw":94.273258},{"c":94.365,"h":94.38,"l":94.23,"n":438,"o":94.31,"t":"2026-10-19T18:00:00Z","v":15784,"vw":94.314328},{"c":94.255,"h":94.41,"l":94.23,"n":366,"o":94.34,"t":"2026-10-19T18:15:00Z","v":13026,"vw":94.340535},{"c":94.09,"h":94.325,"l":93.95,"n":685,"o":94.21,"t":"2026-10-19T18:30:00Z","v":25836,"vw":94.207036},{"c":94.08,"h":94.155,"l":94.03,"n":566,"o":94.105,"t":"2026-10-19T18:45:00Z","v":21548,"vw":94.073982},{"c":94.22,"h":94.26,"l":94.08,"n":717,"o":94.11,"t":"2026-10-19T19:00:00Z","v":22503,"vw":94.185003},{"c":94.26,"h":94.34,"l":94.155,"n":674,"o":94.16,"t":"2026-10-19T19:15:00Z","v":17978,"vw":94.256851},{"c":94.165,"h":94.39,"l":94.12,"n":846,"o":94.26,"t":"2026-10-19T19:30:00Z","v":27098,"vw":94.235877},{"c":93.92,"h":94.21,"l":93.84,"n":2898,"o":94.195,"t":"2026-10-19T19:45:00Z","v":145092,"vw":94.021483},{"c":93.9,"h":93.92,"l":93.9,"n":56,"o":93.92,"t":"2026-10-19T20:00:00Z","v":203403,"vw":93.900211},{"c":95.495,"h":95.86,"l":94.1,"n":394,"o":94.1,"t":"2026-10-20T13:30:00Z","v":23677,"vw":95.082029},{"c":95.76,"h":96.23,"l":95.495,"n":554,"o":95.495,"t":"2026-10-20T13:45:00Z","v":19541,"vw":95.781002},{"c":95.165,"h":95.98,"l":95.03,"n":660,"o":95.91,"t":"2026-10-20T14:00:00Z","v":24873,"vw":95.464175},{"c":95.835,"h":95.8648,"l":95.09,"n":488,"o":95.3275,"t":"2026-10-20T14:15:00Z","v":29167,"vw":95.378171},{"c":95.885,"h":95.95,"l":95.67,"n":576,"o":95.77,"t":"2026-10-20T14:30:00Z","v":17321,"vw":95.831291},{"c":95.975,"h":96.26,"l":95.88,"n":571,"o":95.95,"t":"2026-10-20T14:45:00Z","v":18814,"vw":95.981451},{"c":95.44,"h":95.85,"l":95.44,"n":333,"o":95.85,"t":"2026-10-20T15:00:00Z","v":9750,"vw":95.676642},{"c":95.18,"h":95.53,"l":95.14,"n":309,"o":95.47,"t":"2026-10-20T15:15:00Z","v":10059,"vw":95.279165},{"c":95.615,"h":95.615,"l":95.0901,"n":457,"o":95.095,"t":"2026-10-20T15:30:00Z","v":12923,"vw":95.308321},{"c":95.335,"h":95.565,"l":95.335,"n":273,"o":95.565,"t":"2026-10-20T15:45:00Z","v":8945,"vw":95.45563},{"c":95.266,"h":95.425,"l":95.255,"n":392,"o":95.39,"t":"2026-10-20T16:00:00Z","v":11256,"vw":95.348201},{"c":95.23,"h":95.29,"l":95.13,"n":304,"o":95.245,"t":"2026-10-20T16:15:00Z","v":7764,"vw":95.194981},{"c":95.07,"h":95.31,"l":95.04,"n":465,"o":95.26,"t":"2026-10-20T16:30:00Z","v":28601,"vw":95.14039},{"c":95.125,"h":95.235,"l":95.045,"n":856,"o":95.085,"t":"2026-10-20T16:45:00Z","v":45998,"vw":95.153661},{"c":95.04,"h":95.14,"l":95.03,"n":256,"o":95.12,"t":"2026-10-20T17:00:00Z","v":5998,"vw":95.070336},{"c":95.24,"h":95.24,"l":95,"n":442,"o":95,"t":"2026-10-20T17:15:00Z","v":16579,"vw":95.148721},{"c":95.26,"h":95.4,"l":95.26,"n":428,"o":95.29,"t":"2026-10-20T17:30:00Z","v":25176,"vw":95.30112},{"c":95.28,"h":95.31,"l":95.15,"n":1102,"o":95.26,"t":"2026-10-20T17:45:00Z","v":74898,"vw":95.269309},{"c":95.46,"h":95.46,"l":95.24,"n":837,"o":95.26,"t":"2026-10-20T18:00:00Z","v":37782,"vw":95.307788},{"c":95.24,"h":95.465,"l":95.1701,"n":721,"o":95.45,"t":"2026-10-20T18:15:00Z","v":23703,"vw":95.279856},{"c":95.245,"h":95.35,"l":95.245,"n":732,"o":95.27,"t":"2026-10-20T18:30:00Z","v":20113,"vw":95.288763},{"c":95.28,"h":95.35,"l":95.2475,"n":1000,"o":95.2475,"t":"2026-10-20T18:45:00Z","v":48352,"vw":95.30728},{"c":95.22,"h":95.375,"l":95.17,"n":1199,"o":95.285,"t":"2026-10-20T19:00:00Z","v":61599,"vw":95.306603},{"c":95.31,"h":95.34,"l":95.11,"n":1089,"o":95.245,"t":"2026-10-20T19:15:00Z","v":38683,"vw":95.230409},{"c":95.34,"h":95.34,"l":95.1,"n":1445,"o":95.31,"t":"2026-10-20T19:30:00Z","v":55698,"vw":95.247471},{"c":95.32,"h":95.47,"l":95.17,"n":3243,"o":95.33,"t":"2026-10-20T19:45:00Z","v":155249,"vw":95.339766},{"c":95.29,"h":95.36,"l":95.29,"n":31,"o":95.35,"t":"2026-10-20T20:00:00Z","v":388127,"vw":95.29016},{"c":95.92,"h":95.92,"l":95.92,"n":5,"o":95.92,"t":"2026-10-21T13:15:00Z","v":229,"vw":95.92},{"c":95.8,"h":96.05,"l":95.315,"n":548,"o":96,"t":"2026-10-21T13:30:00Z","v":59506,"vw":95.707412},{"c":96.475,"h":96.62,"l":95.795,"n":484,"o":95.795,"t":"2026-10-21T13:45:00Z","v":31951,"vw":96.257807},{"c":95.565,"h":96.475,"l":95.42,"n":694,"o":96.47,"t":"2026-10-21T14:00:00Z","v":32341,"vw":95.814822},{"c":95.83,"h":95.895,"l":95.41,"n":674,"o":95.58,"t":"2026-10-21T14:15:00Z","v":23131,"vw":95.590948},{"c":96.09,"h":96.16,"l":95.8,"n":1251,"o":95.91,"t":"2026-10-21T14:30:00Z","v":27726,"vw":95.997759},{"c":95.77,"h":96.34,"l":95.75,"n":1010,"o":96.075,"t":"2026-10-21T14:45:00Z","v":28894,"vw":96.072442},{"c":95.58,"h":95.72,"l":95.485,"n":1280,"o":95.7,"t":"2026-10-21T15:00:00Z","v":47029,"vw":95.590917},{"c":95.805,"h":95.82,"l":95.56,"n":1182,"o":95.585,"t":"2026-10-21T15:15:00Z","v":60081,"vw":95.688284},{"c":95.775,"h":95.93,"l":95.775,"n":557,"o":95.855,"t":"2026-10-21T15:30:00Z","v":14516,"vw":95.857475},{"c":95.81,"h":95.89,"l":95.65,"n":889,"o":95.805,"t":"2026-10-21T15:45:00Z","v":31047,"vw":95.74906},{"c":95.8,"h":95.85,"l":95.75,"n":507,"o":95.78,"t":"2026-10-21T16:00:00Z","v":20086,"vw":95.793841},{"c":96.02,"h":96.02,"l":95.735,"n":742,"o":95.8,"t":"2026-10-21T16:15:00Z","v":48120,"vw":95.819915},{"c":96.18,"h":96.23,"l":96.01,"n":790,"o":96.03,"t":"2026-10-21T16:30:00Z","v":26310,"vw":96.092481},{"c":95.915,"h":96.14,"l":95.89,"n":585,"o":96.09,"t":"2026-10-21T16:45:00Z","v":19390,"vw":96.012057},{"c":95.925,"h":96.01,"l":95.9131,"n":782,"o":95.97,"t":"2026-10-21T17:00:00Z","v":31214,"vw":95.977938},{"c":96.05,"h":96.195,"l":95.9019,"n":884,"o":95.9301,"t":"2026-10-21T17:15:00Z","v":36456,"vw":96.061534},{"c":95.435,"h":96.065,"l":95.26,"n":974,"o":96.045,"t":"2026-10-21T17:30:00Z","v":41650,"vw":95.8273},{"c":95.285,"h":95.51,"l":94.46,"n":2875,"o":95.38,"t":"2026-10-21T17:45:00Z","v":193830,"vw":95.026478},{"c":95.52,"h":95.64,"l":95.18,"n":1570,"o":95.3,"t":"2026-10-21T18:00:00Z","v":87946,"vw":95.457757},{"c":95.445,"h":96.18,"l":95.44,"n":1442,"o":95.5,"t":"2026-10-21T18:15:00Z","v":132168,"vw":95.733021},{"c":95.395,"h":95.445,"l":95.37,"n":270,"o":95.4,"t":"2026-10-21T18:30:00Z","v":7460,"vw":95.399561},{"c":96.5,"h":96.5,"l":94.61,"n":1192,"o":95.47,"t":"2026-10-21T19:15:00Z","v":67547,"vw":95.473564},{"c":98.18,"h":98.235,"l":96.48,"n":4512,"o":96.5,"t":"2026-10-21T19:30:00Z","v":275231,"vw":97.603724},{"c":98.27,"h":98.7,"l":97.86,"n":9619,"o":98.18,"t":"2026-10-21T19:45:00Z","v":624896,"vw":98.266334},{"c":97.9188,"h":98.27,"l":97.9188,"n":41,"o":98.27,"t":"2026-10-21T20:00:00Z","v":369754,"vw":98.209932},{"c":97.5,"h":97.5,"l":97.5,"n":1,"o":97.5,"t":"2026-10-21T20:15:00Z","v":100,"vw":97.5},{"c":97.72,"h":97.72,"l":97.72,"n":1,"o":97.72,"t":"2026-10-21T21:00:00Z","v":500,"vw":97.72},{"c":98.8,"h":98.8,"l":97.795,"n":1146,"o":98.09,"t":"2026-10-22T13:30:00Z","v":68460,"vw":98.234652},{"c":100.14,"h":100.37,"l":98.655,"n":1500,"o":98.73,"t":"2026-10-22T13:45:00Z","v":58376,"vw":99.50833},{"c":99.495,"h":100.36,"l":99.205,"n":1142,"o":100.14,"t":"2026-10-22T14:00:00Z","v":43548,"vw":99.641897},{"c":99.05,"h":99.48,"l":99.03,"n":1070,"o":99.455,"t":"2026-10-22T14:15:00Z","v":44040,"vw":99.288246},{"c":99.315,"h":99.34,"l":98.68,"n":1551,"o":99.03,"t":"2026-10-22T14:30:00Z","v":58941,"vw":98.977939},{"c":99.545,"h":99.94,"l":99.3,"n":1716,"o":99.315,"t":"2026-10-22T14:45:00Z","v":102774,"vw":99.517472},{"c":99.15,"h":99.555,"l":98.95,"n":1079,"o":99.545,"t":"2026-10-22T15:00:00Z","v":41826,"vw":99.106837},{"c":99.025,"h":99.26,"l":98.945,"n":1224,"o":99.08,"t":"2026-10-22T15:15:00Z","v":37495,"vw":99.133942},{"c":99.43,"h":99.43,"l":99.06,"n":1646,"o":99.09,"t":"2026-10-22T15:30:00Z","v":31715,"vw":99.222325},{"c":99.89,"h":100.09,"l":99.45,"n":1527,"o":99.45,"t":"2026-10-22T15:45:00Z","v":51151,"vw":99.854356},{"c":99.79,"h":99.9391,"l":99.72,"n":963,"o":99.9,"t":"2026-10-22T16:00:00Z","v":25477,"vw":99.807442},{"c":99.91,"h":100.12,"l":99.79,"n":1464,"o":99.82,"t":"2026-10-22T16:15:00Z","v":50080,"vw":99.936777},{"c":99.71,"h":99.91,"l":99.64,"n":1038,"o":99.89,"t":"2026-10-22T16:30:00Z","v":32456,"vw":99.770438},{"c":100.2,"h":100.22,"l":99.565,"n":1338,"o":99.63,"t":"2026-10-22T16:45:00Z","v":32006,"vw":99.925297},{"c":99.58,"h":100.1987,"l":99.49,"n":1046,"o":100.18,"t":"2026-10-22T17:00:00Z","v":36543,"vw":99.862248},{"c":99.78,"h":99.83,"l":99.58,"n":965,"o":99.6,"t":"2026-10-22T17:15:00Z","v":31599,"vw":99.716344},{"c":99.71,"h":99.91,"l":99.48,"n":920,"o":99.87,"t":"2026-10-22T17:30:00Z","v":33034,"vw":99.705579},{"c":99.52,"h":99.77,"l":99.345,"n":1196,"o":99.655,"t":"2026-10-22T17:45:00Z","v":39799,"vw":99.598852},{"c":99.545,"h":99.645,"l":99.32,"n":1162,"o":99.55,"t":"2026-10-22T18:00:00Z","v":42021,"vw":99.509516},{"c":99.5,"h":99.645,"l":99.36,"n":1191,"o":99.53,"t":"2026-10-22T18:15:00Z","v":30764,"vw":99.512679},{"c":99.51,"h":99.61,"l":99.185,"n":1519,"o":99.455,"t":"2026-10-22T18:30:00Z","v":74396,"vw":99.403276},{"c":99.725,"h":99.75,"l":99.4409,"n":1325,"o":99.4409,"t":"2026-10-22T18:45:00Z","v":106666,"vw":99.608221},{"c":99.88,"h":100.15,"l":99.55,"n":1470,"o":99.725,"t":"2026-10-22T19:00:00Z","v":87722,"vw":99.71216},{"c":99.55,"h":100.17,"l":99.45,"n":1518,"o":99.89,"t":"2026-10-22T19:15:00Z","v":63311,"vw":99.813271},{"c":99.61,"h":99.86,"l":99.375,"n":1922,"o":99.56,"t":"2026-10-22T19:30:00Z","v":97805,"vw":99.619361},{"c":100.51,"h":100.59,"l":99.54,"n":6284,"o":99.66,"t":"2026-10-22T19:45:00Z","v":407940,"vw":100.189003},{"c":100.46,"h":100.46,"l":100.38,"n":59,"o":100.46,"t":"2026-10-22T20:00:00Z","v":388895,"vw":100.459847}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":143.33825246796746,"iv":0.8888726234229284,"gamma":0.007001292277561627,"theta":-0.0773921461843616,"vega":0.04957080305746561,"rho":0.006910598734077486,"breakevenPct":43.75199329879302},{"delta":0.15,"premium":1.1488410743906827,"strike":120.23178512186342,"iv":0.561051379319693,"gamma":0.014727714616907223,"theta":-0.06569658058612755,"vega":0.06585673595537564,"rho":0.010618173868417652,"breakevenPct":20.82483196919582},{"delta":0.2,"premium":1.1283622577692012,"strike":112.33498615824007,"iv":0.40270678681488614,"gamma":0.02826601757480484,"theta":-0.05524951439671625,"vega":0.07825666021741322,"rho":0.014240243453761183,"breakevenPct":12.943806904249723},{"delta":0.25,"premium":1.0346766628156971,"strike":106.9815235894684,"iv":0.2714155512849634,"gamma":0.045868712806067066,"theta":-0.04350521559235715,"vega":0.08912243919488583,"rho":0.017808192745379876,"breakevenPct":7.5216008881983925},{"delta":0.3,"premium":1.2072669706151544,"strike":104.46164423216842,"iv":0.2229466826793102,"gamma":0.053430267894494864,"theta":-0.0402071075329879,"vega":0.09513143252167734,"rho":0.02146361182802677,"breakevenPct":5.185059927118844},{"delta":0.35,"premium":1.5363346007655079,"strike":103.60692311489478,"iv":0.2231484676066454,"gamma":0.05509113611394029,"theta":-0.04187241260329674,"vega":0.09828633050603033,"rho":0.025170432628009623,"breakevenPct":4.661813374139258},{"delta":0.4,"premium":1.8654022309158615,"strike":102.75220199762114,"iv":0.2233502525339806,"gamma":0.05675200433338572,"theta":-0.043537717673605564,"vega":0.10144122849038334,"rho":0.028877253427992477,"breakevenPct":4.138566821159671},{"delta":0.45,"premium":2.1944698610662146,"strike":101.89748088034749,"iv":0.22355203746131583,"gamma":0.05841287255283115,"theta":-0.0452030227439144,"vega":0.10459612647473635,"rho":0.03258407422797533,"breakevenPct":3.615320268180085},{"delta":0.5,"premium":2.523537491216568,"strike":101.04275976307385,"iv":0.22375382238865105,"gamma":0.060073740772276576,"theta":-0.046868327814223225,"vega":0.10775102445908934,"rho":0.03629089502795818,"breakevenPct":3.0920737152004985},{"delta":0.55,"premium":2.8526051213669223,"strike":100.1880386458002,"iv":0.22395560731598627,"gamma":0.061734608991722006,"theta":-0.04853363288453206,"vega":0.11090592244344234,"rho":0.03999771582794104,"breakevenPct":2.5688271622209116},{"delta":0.6,"premium":3.2640086206896544,"strike":99.4396551724138,"iv":0.21677155172413795,"gamma":0.059197413793103455,"theta":-0.04587413793103449,"vega":0.10429310344827589,"rho":0.043722467426343684,"breakevenPct":2.2333901981917705},{"delta":0.65,"premium":3.698635057471264,"strike":98.72126436781609,"iv":0.20750431034482758,"gamma":0.05547614942528736,"theta":-0.0419948275862069,"vega":0.09492528735632184,"rho":0.04745227642942884,"breakevenPct":1.9509251695076262},{"delta":0.7,"premium":4.1332614942528725,"strike":98.00287356321839,"iv":0.19823706896551727,"gamma":0.05175488505747127,"theta":-0.038115517241379314,"vega":0.08555747126436783,"rho":0.051182085432514,"breakevenPct":1.6684601408234825},{"delta":0.75,"premium":4.567887931034482,"strike":97.28448275862068,"iv":0.1889698275862069,"gamma":0.04803362068965518,"theta":-0.03423620689655173,"vega":0.0761896551724138,"rho":0.05491189443559916,"breakevenPct":1.3859951121393381},{"delta":0.8,"premium":5.002514367816092,"strike":96.566091954023,"iv":0.17970258620689655,"gamma":0.04431235632183908,"theta":-0.030356896551724136,"vega":0.06682183908045977,"rho":0.05864170343868432,"breakevenPct":1.1035300834551938},{"delta":0.85,"premium":5.437140804597701,"strike":95.84770114942529,"iv":0.1704353448275862,"gamma":0.040591091954022995,"theta":-0.026477586206896556,"vega":0.05745402298850576,"rho":0.06237151244176947,"breakevenPct":0.8210650547710503},{"delta":0.9,"premium":5.8717672413793105,"strike":95.12931034482759,"iv":0.16116810344827587,"gamma":0.036869827586206896,"theta":-0.022598275862068966,"vega":0.048086206896551714,"rho":0.06610132144485464,"breakevenPct":0.5386000260869057}],"put":[{"delta":0.1,"premium":0.48103774773619523,"strike":89.24150990944781,"iv":0.34910418341537197,"gamma":0.018008411213252112,"theta":-0.02830327566630913,"vega":0.049416626343339966,"rho":-0.00886555886419674,"breakevenPct":11.645956438670497},{"delta":0.15,"premium":0.8633107387475005,"strike":91.34559532869444,"iv":0.3460388490753981,"gamma":0.02248052100302251,"theta":-0.03636673565358563,"vega":0.06295076471103891,"rho":-0.013234895289077654,"breakevenPct":9.932028080880995},{"delta":0.2,"premium":1.2737472034947968,"strike":92.86573038331406,"iv":0.35766994346999126,"gamma":0.026107592133212815,"theta":-0.04507441633013071,"vega":0.07574162797599777,"rho":-0.01759594994385653,"breakevenPct":8.827410730818958},{"delta":0.25,"premium":1.6841836682420923,"strike":94.38586543793367,"iv":0.36930103786458435,"gamma":0.029734663263403117,"theta":-0.053782097006675786,"vega":0.08853249124095663,"rho":-0.021957004598635407,"breakevenPct":7.722793380756924},{"delta":0.3,"premium":2.1652561247216036,"strike":95.82962138084632,"iv":0.3727721603563474,"gamma":0.03234487750556793,"theta":-0.058677171492204895,"vega":0.09675300668151449,"rho":-0.026375294258227905,"breakevenPct":6.764517961253501},{"delta":0.35,"premium":2.694209354120267,"strike":97.22160356347439,"iv":0.3707120267260579,"gamma":0.03426581291759465,"theta":-0.06098786191536748,"vega":0.10187550111358575,"rho":-0.030832380800277958,"breakevenPct":5.905440763135448},{"delta":0.4,"premium":3.2231625835189313,"strike":98.61358574610244,"iv":0.36865189309576835,"gamma":0.036186748329621383,"theta":-0.06329855233853007,"vega":0.10699799554565703,"rho":-0.03528946734232802,"breakevenPct":5.046363565017392},{"delta":0.45,"premium":3.753118279569893,"strike":100.00537634408602,"iv":0.3665987096774193,"gamma":0.038098064516129036,"theta":-0.06559333333333334,"vega":0.11209387096774194,"rho":-0.039747115746671495,"breakevenPct":4.188474950710596},{"delta":0.5,"premium":4.532688172043011,"strike":101.34946236559139,"iv":0.36627612903225804,"gamma":0.0376141935483871,"theta":-0.06392666666666667,"vega":0.1105616129032258,"rho":-0.044344667862075984,"breakevenPct":3.6265437054067373},{"delta":0.55,"premium":5.31225806451613,"strike":102.69354838709677,"iv":0.36595354838709676,"gamma":0.037130322580645164,"theta":-0.06226,"vega":0.10902935483870968,"rho":-0.048942219977480474,"breakevenPct":3.064612460102878},{"delta":0.6,"premium":6.091827956989247,"strike":104.03763440860214,"iv":0.3656309677419355,"gamma":0.036646451612903225,"theta":-0.06059333333333334,"vega":0.10749709677419354,"rho":-0.053539772092884956,"breakevenPct":2.5026812147990203},{"delta":0.65,"premium":7.2781312127236575,"strike":105.70576540755467,"iv":0.37691809145129224,"gamma":0.03481789264413519,"theta":-0.05978111332007952,"vega":0.104437972166998,"rho":-0.05842501052094271,"breakevenPct":2.023059730409102},{"delta":0.7,"premium":9.489860834990056,"strike":108.19085487077534,"iv":0.4174747514910536,"gamma":0.02959920477137178,"theta":-0.06112306163021869,"vega":0.09752942345924455,"rho":-0.06403554261047839,"breakevenPct":1.750951586914896},{"delta":0.75,"premium":11.969318181818181,"strike":110.9659090909091,"iv":0.4572772727272727,"gamma":0.024563636363636367,"theta":-0.0610375,"vega":0.08962159090909091,"rho":-0.06986202966049695,"breakevenPct":1.4567082330371086},{"delta":0.8,"premium":15.165340909090913,"strike":114.51704545454545,"iv":0.49506136363636366,"gamma":0.02001818181818181,"theta":-0.057131249999999995,"vega":0.07903920454545453,"rho":-0.07626651381063147,"breakevenPct":1.103220639603267},{"delta":0.85,"premium":20.949003984063744,"strike":120.61752988047809,"iv":0.5696314741035856,"gamma":0.014517131474103587,"theta":-0.053277689243027886,"vega":0.0659613545816733,"rho":-0.08469885053677155,"breakevenPct":0.7878499936150175},{"delta":0.9,"premium":38.5793548387097,"strike":138.48387096774195,"iv":0.80678,"gamma":0.007694193548387092,"theta":-0.05515548387096772,"vega":0.04966774193548385,"rho":-0.10248251989230775,"breakevenPct":0.5529403453789907}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":143.33825246796746,"iv":0.8888726234229284,"gamma":0.007001292277561627,"theta":-0.0773921461843616,"vega":0.04957080305746561,"rho":0.006910598734077486,"breakevenPct":43.75199329879302},{"delta":0.15,"premium":1.1488410743906827,"strike":120.23178512186342,"iv":0.561051379319693,"gamma":0.014727714616907223,"theta":-0.06569658058612755,"vega":0.06585673595537564,"rho":0.010618173868417652,"breakevenPct":20.82483196919582},{"delta":0.2,"premium":1.1283622577692012,"strike":112.33498615824007,"iv":0.40270678681488614,"gamma":0.02826601757480484,"theta":-0.05524951439671625,"vega":0.07825666021741322,"rho":0.014240243453761183,"breakevenPct":12.943806904249723},{"delta":0.25,"premium":1.0346766628156971,"strike":106.9815235894684,"iv":0.2714155512849634,"gamma":0.045868712806067066,"theta":-0.04350521559235715,"vega":0.08912243919488583,"rho":0.017808192745379876,"breakevenPct":7.5216008881983925},{"delta":0.3,"premium":1.2072669706151544,"strike":104.46164423216842,"iv":0.2229466826793102,"gamma":0.053430267894494864,"theta":-0.0402071075329879,"vega":0.09513143252167734,"rho":0.02146361182802677,"breakevenPct":5.185059927118844},{"delta":0.35,"premium":1.5363346007655079,"strike":103.60692311489478,"iv":0.2231484676066454,"gamma":0.05509113611394029,"theta":-0.04187241260329674,"vega":0.09828633050603033,"rho":0.025170432628009623,"breakevenPct":4.661813374139258},{"delta":0.4,"premium":1.8654022309158615,"strike":102.75220199762114,"iv":0.2233502525339806,"gamma":0.05675200433338572,"theta":-0.043537717673605564,"vega":0.10144122849038334,"rho":0.028877253427992477,"breakevenPct":4.138566821159671},{"delta":0.45,"premium":2.1944698610662146,"strike":101.89748088034749,"iv":0.22355203746131583,"gamma":0.05841287255283115,"theta":-0.0452030227439144,"vega":0.10459612647473635,"rho":0.03258407422797533,"breakevenPct":3.615320268180085},{"delta":0.5,"premium":2.523537491216568,"strike":101.04275976307385,"iv":0.22375382238865105,"gamma":0.060073740772276576,"theta":-0.046868327814223225,"vega":0.10775102445908934,"rho":0.03629089502795818,"breakevenPct":3.0920737152004985},{"delta":0.55,"premium":2.8526051213669223,"strike":100.1880386458002,"iv":0.22395560731598627,"gamma":0.061734608991722006,"theta":-0.04853363288453206,"vega":0.11090592244344234,"rho":0.03999771582794104,"breakevenPct":2.5688271622209116},{"delta":0.6,"premium":3.2640086206896544,"strike":99.4396551724138,"iv":0.21677155172413795,"gamma":0.059197413793103455,"theta":-0.04587413793103449,"vega":0.10429310344827589,"rho":0.043722467426343684,"breakevenPct":2.2333901981917705},{"delta":0.65,"premium":3.698635057471264,"strike":98.72126436781609,"iv":0.20750431034482758,"gamma":0.05547614942528736,"theta":-0.0419948275862069,"vega":0.09492528735632184,"rho":0.04745227642942884,"breakevenPct":1.9509251695076262},{"delta":0.7,"premium":4.1332614942528725,"strike":98.00287356321839,"iv":0.19823706896551727,"gamma":0.05175488505747127,"theta":-0.038115517241379314,"vega":0.08555747126436783,"rho":0.051182085432514,"breakevenPct":1.6684601408234825},{"delta":0.75,"premium":4.567887931034482,"strike":97.28448275862068,"iv":0.1889698275862069,"gamma":0.04803362068965518,"theta":-0.03423620689655173,"vega":0.0761896551724138,"rho":0.05491189443559916,"breakevenPct":1.3859951121393381},{"delta":0.8,"premium":5.002514367816092,"strike":96.566091954023,"iv":0.17970258620689655,"gamma":0.04431235632183908,"theta":-0.030356896551724136,"vega":0.06682183908045977,"rho":0.05864170343868432,"breakevenPct":1.1035300834551938},{"delta":0.85,"premium":5.437140804597701,"strike":95.84770114942529,"iv":0.1704353448275862,"gamma":0.040591091954022995,"theta":-0.026477586206896556,"vega":0.05745402298850576,"rho":0.06237151244176947,"breakevenPct":0.8210650547710503},{"delta":0.9,"premium":5.8717672413793105,"strike":95.12931034482759,"iv":0.16116810344827587,"gamma":0.036869827586206896,"theta":-0.022598275862068966,"vega":0.048086206896551714,"rho":0.06610132144485464,"breakevenPct":0.5386000260869057}],"put":[{"delta":0.1,"premium":0.48103774773619523,"strike":89.24150990944781,"iv":0.34910418341537197,"gamma":0.018008411213252112,"theta":-0.02830327566630913,"vega":0.049416626343339966,"rho":-0.00886555886419674,"breakevenPct":11.645956438670497},{"delta":0.15,"premium":0.8633107387475005,"strike":91.34559532869444,"iv":0.3460388490753981,"gamma":0.02248052100302251,"theta":-0.03636673565358563,"vega":0.06295076471103891,"rho":-0.013234895289077654,"breakevenPct":9.932028080880995},{"delta":0.2,"premium":1.2737472034947968,"strike":92.86573038331406,"iv":0.35766994346999126,"gamma":0.026107592133212815,"theta":-0.04507441633013071,"vega":0.07574162797599777,"rho":-0.01759594994385653,"breakevenPct":8.827410730818958},{"delta":0.25,"premium":1.6841836682420923,"strike":94.38586543793367,"iv":0.36930103786458435,"gamma":0.029734663263403117,"theta":-0.053782097006675786,"vega":0.08853249124095663,"rho":-0.021957004598635407,"breakevenPct":7.722793380756924},{"delta":0.3,"premium":2.1652561247216036,"strike":95.82962138084632,"iv":0.3727721603563474,"gamma":0.03234487750556793,"theta":-0.058677171492204895,"vega":0.09675300668151449,"rho":-0.026375294258227905,"breakevenPct":6.764517961253501},{"delta":0.35,"premium":2.694209354120267,"strike":97.22160356347439,"iv":0.3707120267260579,"gamma":0.03426581291759465,"theta":-0.06098786191536748,"vega":0.10187550111358575,"rho":-0.030832380800277958,"breakevenPct":5.905440763135448},{"delta":0.4,"premium":3.2231625835189313,"strike":98.61358574610244,"iv":0.36865189309576835,"gamma":0.036186748329621383,"theta":-0.06329855233853007,"vega":0.10699799554565703,"rho":-0.03528946734232802,"breakevenPct":5.046363565017392},{"delta":0.45,"premium":3.753118279569893,"strike":100.00537634408602,"iv":0.3665987096774193,"gamma":0.038098064516129036,"theta":-0.06559333333333334,"vega":0.11209387096774194,"rho":-0.039747115746671495,"breakevenPct":4.188474950710596},{"delta":0.5,"premium":4.532688172043011,"strike":101.34946236559139,"iv":0.36627612903225804,"gamma":0.0376141935483871,"theta":-0.06392666666666667,"vega":0.1105616129032258,"rho":-0.044344667862075984,"breakevenPct":3.6265437054067373},{"delta":0.55,"premium":5.31225806451613,"strike":102.69354838709677,"iv":0.36595354838709676,"gamma":0.037130322580645164,"theta":-0.06226,"vega":0.10902935483870968,"rho":-0.048942219977480474,"breakevenPct":3.064612460102878},{"delta":0.6,"premium":6.091827956989247,"strike":104.03763440860214,"iv":0.3656309677419355,"gamma":0.036646451612903225,"theta":-0.06059333333333334,"vega":0.10749709677419354,"rho":-0.053539772092884956,"breakevenPct":2.5026812147990203},{"delta":0.65,"premium":7.2781312127236575,"strike":105.70576540755467,"iv":0.37691809145129224,"gamma":0.03481789264413519,"theta":-0.05978111332007952,"vega":0.104437972166998,"rho":-0.05842501052094271,"breakevenPct":2.023059730409102},{"delta":0.7,"premium":9.489860834990056,"strike":108.19085487077534,"iv":0.4174747514910536,"gamma":0.02959920477137178,"theta":-0.06112306163021869,"vega":0.09752942345924455,"rho":-0.06403554261047839,"breakevenPct":1.750951586914896},{"delta":0.75,"premium":11.969318181818181,"strike":110.9659090909091,"iv":0.4572772727272727,"gamma":0.024563636363636367,"theta":-0.0610375,"vega":0.08962159090909091,"rho":-0.06986202966049695,"breakevenPct":1.4567082330371086},{"delta":0.8,"premium":15.165340909090913,"strike":114.51704545454545,"iv":0.49506136363636366,"gamma":0.02001818181818181,"theta":-0.057131249999999995,"vega":0.07903920454545453,"rho":-0.07626651381063147,"breakevenPct":1.103220639603267},{"delta":0.85,"premium":20.949003984063744,"strike":120.61752988047809,"iv":0.5696314741035856,"gamma":0.014517131474103587,"theta":-0.053277689243027886,"vega":0.0659613545816733,"rho":-0.08469885053677155,"breakevenPct":0.7878499936150175},{"delta":0.9,"premium":38.5793548387097,"strike":138.48387096774195,"iv":0.80678,"gamma":0.007694193548387092,"theta":-0.05515548387096772,"vega":0.04966774193548385,"rho":-0.10248251989230775,"breakevenPct":0.5529403453789907}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}