{"symbol":"SBUX","url":"https://intraalpha.com/companies/SBUX","capturedAt":"2026-10-16T22:40:13.561Z","state":"ready","quote":{"symbol":"SBUX","last_price":97.22,"prev_close":96.88,"regular_close":97.52,"change":0.34,"change_pct":0.3509,"regular_change":0.64,"regular_change_pct":0.6606,"extended_change":-0.3,"extended_change_pct":-0.3076,"bid":96,"ask":97.4,"bid_size":100,"ask_size":100,"volume":9388859,"vwap":97.210856,"open":97.365,"high":97.98,"low":96.48,"close":97.52,"trade_count":112308,"last_trade_at":"2026-10-16T22:33:01.662069002Z","last_quote_at":"2026-10-16T22:36:00.765879087Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:39:41.005496021-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"SBUX","fetched_at":"2026-10-16T22:40:13.142788+00:00","name":"Starbucks Corporation","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Starbucks Corporation is an American multinational chain of coffeehouses and roastery reserves headquartered in Seattle, Washington. As the world's largest coffeehouse chain, Starbucks is seen to be the main representation of the United States' second wave of coffee culture.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":110443201000,"ebitda":5642300000,"pe_ratio":53.23,"peg_ratio":1.114,"book_value":-6.73,"dividend_per_share":2.48,"dividend_yield":0.0266,"eps":1.82,"revenue_ttm":38338302000,"gross_profit_ttm":8565100000,"profit_margin":0.0517,"operating_margin_ttm":0.129,"return_on_assets_ttm":0.0802,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.857,"quarterly_revenue_growth":-0.014,"analyst_target_price":110.97,"analyst_number":3,"beta":0.975,"fifty_two_week_high":109.88,"fifty_two_week_low":76.05,"fifty_day_ma":100.36,"two_hundred_day_ma":99.1,"shares_outstanding":1140000000,"forward_pe":30.86,"price_to_sales":2.881,"price_to_book":68.46,"ev_to_revenue":3.29,"ev_to_ebitda":23.8},"optionObservedAt":"2026-10-16T19:49:58.878Z","bars":[{"c":92.99,"h":93,"l":92.83,"n":71,"o":93,"t":"2026-10-09T08:00:00Z","v":1423,"vw":92.958595},{"c":93.1,"h":93.1,"l":93.1,"n":6,"o":93.1,"t":"2026-10-09T08:15:00Z","v":453,"vw":93.1},{"c":93.17,"h":93.17,"l":93.12,"n":21,"o":93.13,"t":"2026-10-09T08:35:00Z","v":1256,"vw":93.135499},{"c":93.18,"h":93.18,"l":93.18,"n":2,"o":93.18,"t":"2026-10-09T09:00:00Z","v":180,"vw":93.18},{"c":93.4,"h":93.4,"l":93.29,"n":41,"o":93.29,"t":"2026-10-09T09:25:00Z","v":1751,"vw":93.389247},{"c":93.26,"h":93.26,"l":93.26,"n":1,"o":93.26,"t":"2026-10-09T09:45:00Z","v":100,"vw":93.26},{"c":93.15,"h":93.2178,"l":93.15,"n":2,"o":93.2178,"t":"2026-10-09T10:40:00Z","v":446,"vw":93.180404},{"c":93.29,"h":93.29,"l":93,"n":27,"o":93,"t":"2026-10-09T10:55:00Z","v":1842,"vw":93.23259},{"c":93.22,"h":93.22,"l":93.22,"n":1,"o":93.22,"t":"2026-10-09T11:00:00Z","v":200,"vw":93.22},{"c":93,"h":93,"l":93,"n":3,"o":93,"t":"2026-10-09T11:05:00Z","v":252,"vw":93},{"c":93.15,"h":93.15,"l":93.15,"n":1,"o":93.15,"t":"2026-10-09T11:10:00Z","v":100,"vw":93.15},{"c":92.6,"h":92.6,"l":92.6,"n":1,"o":92.6,"t":"2026-10-09T11:15:00Z","v":400,"vw":92.6},{"c":93.2,"h":93.2,"l":92.6,"n":8,"o":92.6,"t":"2026-10-09T11:20:00Z","v":1931,"vw":93.073883},{"c":93.167,"h":93.2,"l":92.81,"n":8,"o":93.2,"t":"2026-10-09T11:25:00Z","v":2963,"vw":93.157304},{"c":93.06,"h":93.1,"l":93.03,"n":11,"o":93.03,"t":"2026-10-09T11:30:00Z","v":1318,"vw":93.081086},{"c":93.06,"h":93.06,"l":93.06,"n":4,"o":93.06,"t":"2026-10-09T11:40:00Z","v":104,"vw":93.06},{"c":93.0938,"h":93.0938,"l":93.0938,"n":2,"o":93.0938,"t":"2026-10-09T11:50:00Z","v":1001,"vw":93.0938},{"c":93.1,"h":93.1,"l":93.1,"n":1,"o":93.1,"t":"2026-10-09T11:55:00Z","v":500,"vw":93.1},{"c":93.2183,"h":93.2183,"l":93.2183,"n":3,"o":93.2183,"t":"2026-10-09T12:00:00Z","v":109,"vw":93.2183},{"c":93.1108,"h":93.1108,"l":93.1108,"n":1,"o":93.1108,"t":"2026-10-09T12:05:00Z","v":100,"vw":93.1108},{"c":93.2501,"h":93.26,"l":93.2501,"n":3,"o":93.26,"t":"2026-10-09T12:10:00Z","v":3438,"vw":93.250388},{"c":93.29,"h":93.29,"l":93.2593,"n":5,"o":93.27,"t":"2026-10-09T12:15:00Z","v":630,"vw":93.27155},{"c":93.39,"h":93.39,"l":93.24,"n":53,"o":93.31,"t":"2026-10-09T12:20:00Z","v":2766,"vw":93.292741},{"c":93.278,"h":93.278,"l":93.278,"n":2,"o":93.278,"t":"2026-10-09T12:25:00Z","v":1001,"vw":93.278},{"c":93.25,"h":93.263,"l":93.25,"n":9,"o":93.263,"t":"2026-10-09T12:30:00Z","v":746,"vw":93.259587},{"c":93.1,"h":93.1185,"l":93.1,"n":4,"o":93.1185,"t":"2026-10-09T12:40:00Z","v":1668,"vw":93.116667},{"c":93.2,"h":93.2,"l":93.2,"n":3,"o":93.2,"t":"2026-10-09T12:50:00Z","v":200,"vw":93.2},{"c":93.2,"h":93.2,"l":93.19,"n":11,"o":93.19,"t":"2026-10-09T12:55:00Z","v":501,"vw":93.197347},{"c":93.39,"h":93.39,"l":93.39,"n":3,"o":93.39,"t":"2026-10-09T13:00:00Z","v":102,"vw":93.39},{"c":93.364,"h":93.364,"l":93.364,"n":3,"o":93.364,"t":"2026-10-09T13:05:00Z","v":243,"vw":93.364},{"c":93.25,"h":93.28,"l":93.25,"n":7,"o":93.28,"t":"2026-10-09T13:10:00Z","v":635,"vw":93.256977},{"c":93.2,"h":93.2,"l":93.2,"n":1,"o":93.2,"t":"2026-10-09T13:15:00Z","v":132,"vw":93.2},{"c":93.39,"h":93.39,"l":93.39,"n":12,"o":93.39,"t":"2026-10-09T13:20:00Z","v":268,"vw":93.39},{"c":92.61,"h":93.39,"l":92.61,"n":66,"o":93.39,"t":"2026-10-09T13:25:00Z","v":3933,"vw":92.98014},{"c":91.405,"h":93.49,"l":91.37,"n":3830,"o":93.17,"t":"2026-10-09T13:30:00Z","v":463714,"vw":92.835942},{"c":92.311,"h":92.41,"l":91.41,"n":1733,"o":91.41,"t":"2026-10-09T13:35:00Z","v":147574,"vw":91.839595},{"c":92.41,"h":92.63,"l":92.11,"n":1919,"o":92.18,"t":"2026-10-09T13:40:00Z","v":210775,"vw":92.371942},{"c":92.35,"h":92.635,"l":92.13,"n":2234,"o":92.425,"t":"2026-10-09T13:45:00Z","v":234173,"vw":92.39298},{"c":92.17,"h":92.66,"l":92.0401,"n":1369,"o":92.4,"t":"2026-10-09T13:50:00Z","v":95345,"vw":92.367538},{"c":91.63,"h":92.17,"l":91.595,"n":1699,"o":92.15,"t":"2026-10-09T13:55:00Z","v":121037,"vw":91.878412},{"c":91.75,"h":91.75,"l":91.47,"n":1854,"o":91.63,"t":"2026-10-09T14:00:00Z","v":135121,"vw":91.606501},{"c":91.68,"h":91.89,"l":91.63,"n":1314,"o":91.74,"t":"2026-10-09T14:05:00Z","v":67126,"vw":91.750945},{"c":91.35,"h":91.74,"l":91.33,"n":1810,"o":91.69,"t":"2026-10-09T14:10:00Z","v":119434,"vw":91.493305},{"c":91.63,"h":91.65,"l":91.24,"n":2077,"o":91.34,"t":"2026-10-09T14:15:00Z","v":125975,"vw":91.376967},{"c":91.23,"h":91.7,"l":91.22,"n":2309,"o":91.655,"t":"2026-10-09T14:20:00Z","v":213394,"vw":91.442827},{"c":91.16,"h":91.38,"l":91.16,"n":1778,"o":91.26,"t":"2026-10-09T14:25:00Z","v":104896,"vw":91.287289},{"c":91.3,"h":91.36,"l":91.07,"n":2718,"o":91.19,"t":"2026-10-09T14:30:00Z","v":197407,"vw":91.17343},{"c":91.54,"h":91.54,"l":91.27,"n":1605,"o":91.3,"t":"2026-10-09T14:35:00Z","v":149065,"vw":91.439794},{"c":91.975,"h":91.985,"l":91.5211,"n":1319,"o":91.5211,"t":"2026-10-09T14:40:00Z","v":87832,"vw":91.798697},{"c":92.1056,"h":92.13,"l":91.89,"n":1175,"o":91.975,"t":"2026-10-09T14:45:00Z","v":52746,"vw":92.031066},{"c":91.675,"h":92.169,"l":91.65,"n":1730,"o":92.14,"t":"2026-10-09T14:50:00Z","v":156344,"vw":91.909181},{"c":91.655,"h":91.72,"l":91.54,"n":1427,"o":91.675,"t":"2026-10-09T14:55:00Z","v":122048,"vw":91.647574},{"c":91.49,"h":91.8,"l":91.44,"n":2210,"o":91.68,"t":"2026-10-09T15:00:00Z","v":194821,"vw":91.697544},{"c":91.1,"h":91.485,"l":91.1,"n":1677,"o":91.475,"t":"2026-10-09T15:05:00Z","v":92930,"vw":91.253605},{"c":91.79,"h":91.79,"l":91.04,"n":1944,"o":91.125,"t":"2026-10-09T15:10:00Z","v":173930,"vw":91.371129},{"c":92.15,"h":92.19,"l":91.765,"n":944,"o":91.765,"t":"2026-10-09T15:15:00Z","v":40023,"vw":92.014227},{"c":92.035,"h":92.19,"l":92,"n":1049,"o":92.19,"t":"2026-10-09T15:20:00Z","v":46310,"vw":92.102263},{"c":92.01,"h":92.035,"l":91.85,"n":1071,"o":92.01,"t":"2026-10-09T15:25:00Z","v":50155,"vw":91.949081},{"c":92.005,"h":92.1,"l":91.9127,"n":1106,"o":91.985,"t":"2026-10-09T15:30:00Z","v":56070,"vw":92.007089},{"c":92.11,"h":92.16,"l":92,"n":1254,"o":92.01,"t":"2026-10-09T15:35:00Z","v":64200,"vw":92.086407},{"c":92.01,"h":92.19,"l":91.96,"n":1138,"o":92.165,"t":"2026-10-09T15:40:00Z","v":56912,"vw":92.084052},{"c":92.245,"h":92.3099,"l":91.97,"n":1583,"o":92,"t":"2026-10-09T15:45:00Z","v":145715,"vw":92.186376},{"c":91.66,"h":92.26,"l":91.66,"n":2471,"o":92.245,"t":"2026-10-09T15:50:00Z","v":118444,"vw":91.944043},{"c":91.75,"h":91.77,"l":91.585,"n":1339,"o":91.66,"t":"2026-10-09T15:55:00Z","v":57779,"vw":91.677477},{"c":91.65,"h":91.78,"l":91.61,"n":1263,"o":91.765,"t":"2026-10-09T16:00:00Z","v":52941,"vw":91.691123},{"c":91.675,"h":91.76,"l":91.5901,"n":1319,"o":91.66,"t":"2026-10-09T16:05:00Z","v":62260,"vw":91.681025},{"c":91.74,"h":91.79,"l":91.63,"n":1255,"o":91.665,"t":"2026-10-09T16:10:00Z","v":74896,"vw":91.71895},{"c":91.915,"h":91.98,"l":91.72,"n":1557,"o":91.72,"t":"2026-10-09T16:15:00Z","v":139948,"vw":91.852931},{"c":91.95,"h":91.9799,"l":91.82,"n":1069,"o":91.905,"t":"2026-10-09T16:20:00Z","v":55307,"vw":91.91041},{"c":91.91,"h":92.02,"l":91.85,"n":985,"o":91.91,"t":"2026-10-09T16:25:00Z","v":47655,"vw":91.935563},{"c":91.87,"h":91.974,"l":91.87,"n":724,"o":91.93,"t":"2026-10-09T16:30:00Z","v":29103,"vw":91.921064},{"c":91.945,"h":91.97,"l":91.8531,"n":621,"o":91.87,"t":"2026-10-09T16:35:00Z","v":27726,"vw":91.906547},{"c":91.98,"h":91.98,"l":91.89,"n":819,"o":91.945,"t":"2026-10-09T16:40:00Z","v":42383,"vw":91.946674},{"c":91.9789,"h":92.04,"l":91.93,"n":793,"o":91.99,"t":"2026-10-09T16:45:00Z","v":37702,"vw":91.991575},{"c":92.11,"h":92.11,"l":91.91,"n":1224,"o":91.97,"t":"2026-10-09T16:50:00Z","v":101507,"vw":92.014844},{"c":92.11,"h":92.19,"l":92.0866,"n":839,"o":92.105,"t":"2026-10-09T16:55:00Z","v":45137,"vw":92.142917},{"c":92.1951,"h":92.23,"l":92.13,"n":739,"o":92.13,"t":"2026-10-09T17:00:00Z","v":39005,"vw":92.181255},{"c":92.175,"h":92.235,"l":92.1,"n":760,"o":92.19,"t":"2026-10-09T17:05:00Z","v":44392,"vw":92.155055},{"c":92.17,"h":92.21,"l":92.09,"n":929,"o":92.18,"t":"2026-10-09T17:10:00Z","v":49848,"vw":92.153515},{"c":92.09,"h":92.2,"l":91.98,"n":859,"o":92.17,"t":"2026-10-09T17:15:00Z","v":45036,"vw":92.087266},{"c":92.1,"h":92.11,"l":92.03,"n":834,"o":92.1,"t":"2026-10-09T17:20:00Z","v":49863,"vw":92.070609},{"c":92.4,"h":92.4199,"l":92.095,"n":1517,"o":92.11,"t":"2026-10-09T17:25:00Z","v":98197,"vw":92.254548},{"c":92.325,"h":92.485,"l":92.3001,"n":1057,"o":92.4,"t":"2026-10-09T17:30:00Z","v":54559,"vw":92.399458},{"c":92.32,"h":92.41,"l":92.22,"n":1029,"o":92.34,"t":"2026-10-09T17:35:00Z","v":57130,"vw":92.315993},{"c":92.48,"h":92.52,"l":92.33,"n":794,"o":92.34,"t":"2026-10-09T17:40:00Z","v":44340,"vw":92.429229},{"c":92.36,"h":92.4999,"l":92.31,"n":903,"o":92.47,"t":"2026-10-09T17:45:00Z","v":42138,"vw":92.401752},{"c":92.415,"h":92.45,"l":92.33,"n":731,"o":92.38,"t":"2026-10-09T17:50:00Z","v":45006,"vw":92.383365},{"c":92.43,"h":92.44,"l":92.37,"n":793,"o":92.415,"t":"2026-10-09T17:55:00Z","v":30019,"vw":92.410671},{"c":92.52,"h":92.62,"l":92.35,"n":1053,"o":92.42,"t":"2026-10-09T18:00:00Z","v":69065,"vw":92.512166},{"c":92.645,"h":92.645,"l":92.46,"n":844,"o":92.52,"t":"2026-10-09T18:05:00Z","v":49510,"vw":92.550203},{"c":92.53,"h":92.7,"l":92.51,"n":1792,"o":92.64,"t":"2026-10-09T18:10:00Z","v":143530,"vw":92.637699},{"c":92.4,"h":92.55,"l":92.26,"n":1334,"o":92.55,"t":"2026-10-09T18:15:00Z","v":101913,"vw":92.387294},{"c":92.3,"h":92.4,"l":92.22,"n":1014,"o":92.4,"t":"2026-10-09T18:20:00Z","v":65631,"vw":92.293704},{"c":92.2399,"h":92.34,"l":92.165,"n":805,"o":92.29,"t":"2026-10-09T18:25:00Z","v":41622,"vw":92.257844},{"c":91.97,"h":92.215,"l":91.91,"n":1462,"o":92.215,"t":"2026-10-09T18:30:00Z","v":92105,"vw":92.04879},{"c":91.83,"h":92.02,"l":91.825,"n":1167,"o":91.98,"t":"2026-10-09T18:35:00Z","v":69498,"vw":91.947376},{"c":91.77,"h":91.85,"l":91.66,"n":1346,"o":91.84,"t":"2026-10-09T18:40:00Z","v":88712,"vw":91.752142},{"c":91.72,"h":91.77,"l":91.575,"n":1623,"o":91.7573,"t":"2026-10-09T18:45:00Z","v":106207,"vw":91.653536},{"c":91.59,"h":91.76,"l":91.555,"n":1434,"o":91.71,"t":"2026-10-09T18:50:00Z","v":89809,"vw":91.653447},{"c":91.67,"h":91.7099,"l":91.44,"n":2014,"o":91.59,"t":"2026-10-09T18:55:00Z","v":310358,"vw":91.563519},{"c":91.69,"h":91.73,"l":91.59,"n":2018,"o":91.67,"t":"2026-10-09T19:00:00Z","v":207335,"vw":91.646348},{"c":91.62,"h":91.669,"l":91.54,"n":1527,"o":91.6651,"t":"2026-10-09T19:05:00Z","v":99604,"vw":91.621554},{"c":91.61,"h":91.67,"l":91.58,"n":1748,"o":91.6247,"t":"2026-10-09T19:10:00Z","v":109199,"vw":91.622094},{"c":91.685,"h":91.71,"l":91.55,"n":1831,"o":91.61,"t":"2026-10-09T19:15:00Z","v":135061,"vw":91.636342},{"c":91.595,"h":91.705,"l":91.56,"n":1826,"o":91.685,"t":"2026-10-09T19:20:00Z","v":115090,"vw":91.610523},{"c":91.57,"h":91.59,"l":91.455,"n":2213,"o":91.59,"t":"2026-10-09T19:25:00Z","v":150127,"vw":91.511926},{"c":91.15,"h":91.57,"l":91.12,"n":3580,"o":91.56,"t":"2026-10-09T19:30:00Z","v":301030,"vw":91.319603},{"c":91.06,"h":91.16,"l":91.02,"n":4386,"o":91.12,"t":"2026-10-09T19:35:00Z","v":323856,"vw":91.083958},{"c":91.14,"h":91.23,"l":90.99,"n":5016,"o":91.06,"t":"2026-10-09T19:40:00Z","v":410182,"vw":91.112698},{"c":91.17,"h":91.23,"l":91.035,"n":4273,"o":91.13,"t":"2026-10-09T19:45:00Z","v":323189,"vw":91.131385},{"c":90.95,"h":91.16,"l":90.845,"n":8650,"o":91.14,"t":"2026-10-09T19:50:00Z","v":671120,"vw":90.951738},{"c":90.76,"h":90.955,"l":90.69,"n":15077,"o":90.95,"t":"2026-10-09T19:55:00Z","v":1674403,"vw":90.756953},{"c":90.886,"h":90.95,"l":90.75,"n":168,"o":90.75,"t":"2026-10-09T20:00:00Z","v":1752929,"vw":90.750346},{"c":90.9387,"h":90.9387,"l":90.87,"n":27,"o":90.87,"t":"2026-10-09T20:05:00Z","v":4432,"vw":90.912421},{"c":90.88,"h":90.88,"l":90.85,"n":20,"o":90.87,"t":"2026-10-09T20:10:00Z","v":1270,"vw":90.868718},{"c":90.88,"h":90.9,"l":90.88,"n":21,"o":90.9,"t":"2026-10-09T20:15:00Z","v":782,"vw":90.887728},{"c":90.86,"h":90.86,"l":90.86,"n":9,"o":90.86,"t":"2026-10-09T20:25:00Z","v":223,"vw":90.86},{"c":90.9,"h":90.9,"l":90.9,"n":7,"o":90.9,"t":"2026-10-09T20:35:00Z","v":1603,"vw":90.9},{"c":90.99,"h":91,"l":90.94,"n":29,"o":90.95,"t":"2026-10-09T21:05:00Z","v":1865,"vw":90.973182},{"c":90.91,"h":91.01,"l":90.91,"n":9,"o":91.01,"t":"2026-10-09T21:10:00Z","v":1721,"vw":90.964594},{"c":90.9,"h":90.9,"l":90.9,"n":4,"o":90.9,"t":"2026-10-09T21:15:00Z","v":560,"vw":90.9},{"c":90.97,"h":90.97,"l":90.97,"n":4,"o":90.97,"t":"2026-10-09T21:40:00Z","v":153,"vw":90.97},{"c":90.9,"h":90.9,"l":90.9,"n":3,"o":90.9,"t":"2026-10-09T21:55:00Z","v":122,"vw":90.9},{"c":90.9,"h":91.0798,"l":90.9,"n":13,"o":91.0798,"t":"2026-10-09T22:05:00Z","v":321,"vw":90.975778},{"c":90.9,"h":90.9,"l":90.9,"n":1,"o":90.9,"t":"2026-10-09T22:25:00Z","v":100,"vw":90.9},{"c":90.9,"h":90.9,"l":90.9,"n":9,"o":90.9,"t":"2026-10-09T23:30:00Z","v":202,"vw":90.9},{"c":91.0778,"h":91.0778,"l":91.0778,"n":2,"o":91.0778,"t":"2026-10-09T23:35:00Z","v":252,"vw":91.0778},{"c":90.83,"h":90.87,"l":90.83,"n":15,"o":90.87,"t":"2026-10-09T23:40:00Z","v":505,"vw":90.841765},{"c":91.0396,"h":91.0396,"l":91.0396,"n":21,"o":91.0396,"t":"2026-10-12T08:00:00Z","v":274,"vw":91.0396},{"c":91.05,"h":91.1,"l":91.05,"n":45,"o":91.1,"t":"2026-10-12T11:00:00Z","v":7726,"vw":91.053404},{"c":90.96,"h":90.96,"l":90.96,"n":15,"o":90.96,"t":"2026-10-12T11:05:00Z","v":644,"vw":90.96},{"c":90.95,"h":90.95,"l":90.95,"n":6,"o":90.95,"t":"2026-10-12T11:20:00Z","v":400,"vw":90.95},{"c":91.0563,"h":91.0563,"l":91.0563,"n":2,"o":91.0563,"t":"2026-10-12T11:55:00Z","v":252,"vw":91.0563},{"c":91.08,"h":91.08,"l":91.08,"n":2,"o":91.08,"t":"2026-10-12T12:00:00Z","v":203,"vw":91.08},{"c":91.08,"h":91.08,"l":91.08,"n":6,"o":91.08,"t":"2026-10-12T12:05:00Z","v":260,"vw":91.08},{"c":91.06,"h":91.06,"l":91.06,"n":5,"o":91.06,"t":"2026-10-12T12:25:00Z","v":452,"vw":91.06},{"c":91.04,"h":91.04,"l":91.04,"n":7,"o":91.04,"t":"2026-10-12T12:30:00Z","v":241,"vw":91.04},{"c":91.0676,"h":91.0676,"l":91.0676,"n":7,"o":91.0676,"t":"2026-10-12T12:40:00Z","v":230,"vw":91.0676},{"c":91,"h":91,"l":91,"n":2,"o":91,"t":"2026-10-12T12:45:00Z","v":101,"vw":91},{"c":91,"h":91.01,"l":91,"n":82,"o":91.01,"t":"2026-10-12T12:55:00Z","v":1101,"vw":91.005098},{"c":92.2535,"h":92.63,"l":90.86,"n":1281,"o":91.08,"t":"2026-10-12T13:00:00Z","v":100422,"vw":92.174738},{"c":91.9999,"h":92.3,"l":91.7103,"n":329,"o":92,"t":"2026-10-12T13:05:00Z","v":24010,"vw":91.999625},{"c":91.97,"h":92.3148,"l":91.81,"n":101,"o":92.3148,"t":"2026-10-12T13:10:00Z","v":8106,"vw":92.032687},{"c":92.07,"h":92.07,"l":91.6,"n":146,"o":91.87,"t":"2026-10-12T13:15:00Z","v":11348,"vw":91.796663},{"c":91.74,"h":92.0397,"l":91.74,"n":81,"o":91.77,"t":"2026-10-12T13:20:00Z","v":7477,"vw":91.976309},{"c":90.93,"h":91.69,"l":90.5,"n":434,"o":91.69,"t":"2026-10-12T13:25:00Z","v":33087,"vw":90.916661},{"c":91.55,"h":91.63,"l":90.87,"n":3533,"o":91.21,"t":"2026-10-12T13:30:00Z","v":364944,"vw":91.179968},{"c":90.931,"h":92.05,"l":90.931,"n":2887,"o":91.465,"t":"2026-10-12T13:35:00Z","v":290098,"vw":91.563664},{"c":91.23,"h":91.295,"l":90.71,"n":2095,"o":90.91,"t":"2026-10-12T13:40:00Z","v":180183,"vw":90.940702},{"c":91.13,"h":91.29,"l":90.99,"n":1800,"o":91.2,"t":"2026-10-12T13:45:00Z","v":138557,"vw":91.160675},{"c":91.36,"h":91.5,"l":91.085,"n":1787,"o":91.115,"t":"2026-10-12T13:50:00Z","v":154891,"vw":91.386049},{"c":91.52,"h":91.52,"l":91.12,"n":1693,"o":91.37,"t":"2026-10-12T13:55:00Z","v":224260,"vw":91.364853},{"c":91.85,"h":91.88,"l":91.51,"n":1715,"o":91.515,"t":"2026-10-12T14:00:00Z","v":110254,"vw":91.642831},{"c":92.02,"h":92.03,"l":91.67,"n":2092,"o":91.88,"t":"2026-10-12T14:05:00Z","v":174392,"vw":91.897523},{"c":91.59,"h":92.02,"l":91.335,"n":3092,"o":92.02,"t":"2026-10-12T14:10:00Z","v":261197,"vw":91.551142},{"c":91.665,"h":91.735,"l":91.5674,"n":1194,"o":91.59,"t":"2026-10-12T14:15:00Z","v":60712,"vw":91.647833},{"c":91.6,"h":91.78,"l":91.565,"n":1497,"o":91.67,"t":"2026-10-12T14:20:00Z","v":96098,"vw":91.644617},{"c":91.615,"h":91.71,"l":91.425,"n":2180,"o":91.625,"t":"2026-10-12T14:25:00Z","v":153640,"vw":91.57728},{"c":92.07,"h":92.09,"l":91.525,"n":1544,"o":91.625,"t":"2026-10-12T14:30:00Z","v":90470,"vw":91.764018},{"c":92.0579,"h":92.15,"l":91.9101,"n":1782,"o":92.06,"t":"2026-10-12T14:35:00Z","v":108172,"vw":92.024811},{"c":91.925,"h":92.0502,"l":91.78,"n":1485,"o":92.0502,"t":"2026-10-12T14:40:00Z","v":60426,"vw":91.89018},{"c":91.91,"h":92.11,"l":91.86,"n":1881,"o":91.87,"t":"2026-10-12T14:45:00Z","v":120408,"vw":91.959522},{"c":91.9,"h":91.92,"l":91.7701,"n":1606,"o":91.9,"t":"2026-10-12T14:50:00Z","v":123106,"vw":91.837265},{"c":91.78,"h":91.97,"l":91.7135,"n":1515,"o":91.88,"t":"2026-10-12T14:55:00Z","v":80909,"vw":91.799393},{"c":92.05,"h":92.08,"l":91.6575,"n":1602,"o":91.77,"t":"2026-10-12T15:00:00Z","v":82041,"vw":91.806002},{"c":92.1585,"h":92.27,"l":91.95,"n":1704,"o":92.045,"t":"2026-10-12T15:05:00Z","v":92102,"vw":92.117668},{"c":92.19,"h":92.23,"l":92.04,"n":1771,"o":92.15,"t":"2026-10-12T15:10:00Z","v":89904,"vw":92.126748},{"c":91.97,"h":92.23,"l":91.91,"n":1833,"o":92.1791,"t":"2026-10-12T15:15:00Z","v":92164,"vw":92.084385},{"c":91.825,"h":92,"l":91.7134,"n":1703,"o":91.97,"t":"2026-10-12T15:20:00Z","v":111759,"vw":91.873018},{"c":91.86,"h":91.87,"l":91.69,"n":1671,"o":91.825,"t":"2026-10-12T15:25:00Z","v":89711,"vw":91.765279},{"c":92.055,"h":92.09,"l":91.87,"n":1391,"o":91.87,"t":"2026-10-12T15:30:00Z","v":61538,"vw":91.998913},{"c":92.26,"h":92.275,"l":92.05,"n":1335,"o":92.05,"t":"2026-10-12T15:35:00Z","v":48441,"vw":92.174784},{"c":92.35,"h":92.44,"l":92.225,"n":1552,"o":92.27,"t":"2026-10-12T15:40:00Z","v":68226,"vw":92.33536},{"c":92.32,"h":92.38,"l":92.2801,"n":1149,"o":92.34,"t":"2026-10-12T15:45:00Z","v":39561,"vw":92.34051},{"c":92.2727,"h":92.34,"l":92.21,"n":1270,"o":92.31,"t":"2026-10-12T15:50:00Z","v":61634,"vw":92.265898},{"c":92.2,"h":92.27,"l":92.07,"n":1354,"o":92.27,"t":"2026-10-12T15:55:00Z","v":66671,"vw":92.141145},{"c":92.36,"h":92.36,"l":92.115,"n":1720,"o":92.205,"t":"2026-10-12T16:00:00Z","v":79486,"vw":92.201986},{"c":92.4,"h":92.41,"l":92.3,"n":1345,"o":92.35,"t":"2026-10-12T16:05:00Z","v":58720,"vw":92.364283},{"c":92.29,"h":92.425,"l":92.25,"n":1342,"o":92.4139,"t":"2026-10-12T16:10:00Z","v":76702,"vw":92.319343},{"c":92.4,"h":92.4,"l":92.26,"n":1174,"o":92.28,"t":"2026-10-12T16:15:00Z","v":42118,"vw":92.305101},{"c":92.3,"h":92.4299,"l":92.28,"n":1235,"o":92.3934,"t":"2026-10-12T16:20:00Z","v":54194,"vw":92.351915},{"c":92.1686,"h":92.305,"l":92.145,"n":1019,"o":92.285,"t":"2026-10-12T16:25:00Z","v":45976,"vw":92.232328},{"c":92.11,"h":92.1745,"l":92.03,"n":864,"o":92.1745,"t":"2026-10-12T16:30:00Z","v":44379,"vw":92.094536},{"c":92.18,"h":92.22,"l":92.085,"n":955,"o":92.1,"t":"2026-10-12T16:35:00Z","v":47082,"vw":92.167523},{"c":92.155,"h":92.195,"l":92.13,"n":866,"o":92.175,"t":"2026-10-12T16:40:00Z","v":42836,"vw":92.162966},{"c":92.25,"h":92.3,"l":92.11,"n":1863,"o":92.16,"t":"2026-10-12T16:45:00Z","v":124296,"vw":92.209262},{"c":92.33,"h":92.35,"l":92.25,"n":898,"o":92.28,"t":"2026-10-12T16:50:00Z","v":45546,"vw":92.304638},{"c":92.25,"h":92.33,"l":92.17,"n":1037,"o":92.32,"t":"2026-10-12T16:55:00Z","v":59390,"vw":92.272583},{"c":92.1,"h":92.26,"l":92.1,"n":932,"o":92.25,"t":"2026-10-12T17:00:00Z","v":56034,"vw":92.197253},{"c":92.2,"h":92.2,"l":92.065,"n":741,"o":92.105,"t":"2026-10-12T17:05:00Z","v":33122,"vw":92.110316},{"c":92.13,"h":92.22,"l":92.1,"n":1196,"o":92.2,"t":"2026-10-12T17:10:00Z","v":75606,"vw":92.17053},{"c":92.108,"h":92.19,"l":92.1,"n":1122,"o":92.13,"t":"2026-10-12T17:15:00Z","v":73828,"vw":92.133415},{"c":92.015,"h":92.14,"l":92.015,"n":1012,"o":92.12,"t":"2026-10-12T17:20:00Z","v":65970,"vw":92.073764},{"c":92.16,"h":92.185,"l":92.01,"n":1071,"o":92.015,"t":"2026-10-12T17:25:00Z","v":64411,"vw":92.124538},{"c":92.185,"h":92.195,"l":92.075,"n":913,"o":92.15,"t":"2026-10-12T17:30:00Z","v":66740,"vw":92.136201},{"c":92.19,"h":92.2989,"l":92.18,"n":1376,"o":92.19,"t":"2026-10-12T17:35:00Z","v":106186,"vw":92.236534},{"c":91.9147,"h":92.195,"l":91.9147,"n":1312,"o":92.19,"t":"2026-10-12T17:40:00Z","v":99370,"vw":92.053837},{"c":91.89,"h":91.969,"l":91.77,"n":1812,"o":91.94,"t":"2026-10-12T17:45:00Z","v":144086,"vw":91.857091},{"c":91.83,"h":91.92,"l":91.795,"n":1389,"o":91.89,"t":"2026-10-12T17:50:00Z","v":115725,"vw":91.859155},{"c":91.88,"h":91.92,"l":91.82,"n":1073,"o":91.83,"t":"2026-10-12T17:55:00Z","v":48570,"vw":91.884436},{"c":92.05,"h":92.07,"l":91.86,"n":1336,"o":91.88,"t":"2026-10-12T18:00:00Z","v":70380,"vw":91.974511},{"c":91.97,"h":92.08,"l":91.95,"n":993,"o":92.049,"t":"2026-10-12T18:05:00Z","v":48265,"vw":92.012728},{"c":91.795,"h":91.9712,"l":91.79,"n":849,"o":91.9712,"t":"2026-10-12T18:10:00Z","v":38155,"vw":91.862492},{"c":91.84,"h":91.87,"l":91.765,"n":1488,"o":91.795,"t":"2026-10-12T18:15:00Z","v":89535,"vw":91.804413},{"c":91.8899,"h":91.8899,"l":91.8201,"n":962,"o":91.84,"t":"2026-10-12T18:20:00Z","v":46967,"vw":91.857597},{"c":91.91,"h":92.03,"l":91.88,"n":1426,"o":91.885,"t":"2026-10-12T18:25:00Z","v":87847,"vw":91.96536},{"c":91.805,"h":91.915,"l":91.79,"n":1319,"o":91.9,"t":"2026-10-12T18:30:00Z","v":61588,"vw":91.849167},{"c":91.86,"h":91.86,"l":91.7701,"n":1079,"o":91.81,"t":"2026-10-12T18:35:00Z","v":55715,"vw":91.804408},{"c":92.04,"h":92.04,"l":91.81,"n":1231,"o":91.8684,"t":"2026-10-12T18:40:00Z","v":54065,"vw":91.879293},{"c":92.065,"h":92.12,"l":92.04,"n":917,"o":92.04,"t":"2026-10-12T18:45:00Z","v":54248,"vw":92.08533},{"c":92.13,"h":92.15,"l":92.05,"n":893,"o":92.07,"t":"2026-10-12T18:50:00Z","v":42695,"vw":92.099768},{"c":92.155,"h":92.19,"l":92.115,"n":1193,"o":92.12,"t":"2026-10-12T18:55:00Z","v":48044,"vw":92.153026},{"c":92.18,"h":92.23,"l":92.12,"n":1100,"o":92.15,"t":"2026-10-12T19:00:00Z","v":49855,"vw":92.16002},{"c":92.215,"h":92.24,"l":92.175,"n":1116,"o":92.175,"t":"2026-10-12T19:05:00Z","v":51069,"vw":92.211852},{"c":92.155,"h":92.21,"l":92.135,"n":1016,"o":92.21,"t":"2026-10-12T19:10:00Z","v":42261,"vw":92.172221},{"c":92.02,"h":92.205,"l":92.015,"n":1630,"o":92.155,"t":"2026-10-12T19:15:00Z","v":88222,"vw":92.098339},{"c":92.07,"h":92.11,"l":91.96,"n":1650,"o":92.03,"t":"2026-10-12T19:20:00Z","v":95190,"vw":92.021859},{"c":92.1,"h":92.13,"l":91.99,"n":1435,"o":92.07,"t":"2026-10-12T19:25:00Z","v":68439,"vw":92.055488},{"c":92.135,"h":92.14,"l":92.01,"n":1598,"o":92.1,"t":"2026-10-12T19:30:00Z","v":77649,"vw":92.07719},{"c":92.16,"h":92.175,"l":92.005,"n":2042,"o":92.13,"t":"2026-10-12T19:35:00Z","v":124423,"vw":92.08792},{"c":92.1005,"h":92.21,"l":92.085,"n":1644,"o":92.17,"t":"2026-10-12T19:40:00Z","v":79923,"vw":92.137737},{"c":92.1888,"h":92.19,"l":92.105,"n":1643,"o":92.1198,"t":"2026-10-12T19:45:00Z","v":117848,"vw":92.144221},{"c":92.25,"h":92.25,"l":92.065,"n":4168,"o":92.18,"t":"2026-10-12T19:50:00Z","v":332948,"vw":92.131735},{"c":92.29,"h":92.4,"l":92.01,"n":8940,"o":92.25,"t":"2026-10-12T19:55:00Z","v":781630,"vw":92.261261},{"c":92.03,"h":92.285,"l":92.03,"n":115,"o":92.285,"t":"2026-10-12T20:00:00Z","v":2329907,"vw":92.284967},{"c":92.03,"h":92.03,"l":92.03,"n":2,"o":92.03,"t":"2026-10-12T20:15:00Z","v":202,"vw":92.03},{"c":92.285,"h":92.285,"l":92.285,"n":2,"o":92.285,"t":"2026-10-12T20:35:00Z","v":21344,"vw":92.285},{"c":92.3969,"h":92.3969,"l":92.3969,"n":8,"o":92.3969,"t":"2026-10-12T20:40:00Z","v":253,"vw":92.3969},{"c":92.0873,"h":92.0873,"l":92.0873,"n":2,"o":92.0873,"t":"2026-10-12T21:05:00Z","v":118,"vw":92.0873},{"c":92.35,"h":92.35,"l":92.35,"n":5,"o":92.35,"t":"2026-10-12T22:05:00Z","v":249,"vw":92.35},{"c":92.2173,"h":92.35,"l":92.2173,"n":11,"o":92.35,"t":"2026-10-12T22:30:00Z","v":996,"vw":92.319772},{"c":92.09,"h":92.09,"l":92.09,"n":1,"o":92.09,"t":"2026-10-12T23:00:00Z","v":150,"vw":92.09},{"c":92.29,"h":92.34,"l":92.29,"n":4,"o":92.33,"t":"2026-10-12T23:35:00Z","v":2000,"vw":92.3145},{"c":92.26,"h":92.26,"l":92.26,"n":2,"o":92.26,"t":"2026-10-12T23:40:00Z","v":168,"vw":92.26},{"c":92.2,"h":92.3,"l":92.2,"n":7,"o":92.28,"t":"2026-10-12T23:55:00Z","v":1500,"vw":92.231682},{"c":92.31,"h":92.31,"l":92.31,"n":73,"o":92.31,"t":"2026-10-13T08:00:00Z","v":1253,"vw":92.31},{"c":92.48,"h":92.48,"l":92.48,"n":9,"o":92.48,"t":"2026-10-13T08:25:00Z","v":585,"vw":92.48},{"c":92.55,"h":92.55,"l":92.55,"n":4,"o":92.55,"t":"2026-10-13T08:30:00Z","v":264,"vw":92.55},{"c":92.66,"h":92.66,"l":92.66,"n":9,"o":92.66,"t":"2026-10-13T09:00:00Z","v":2011,"vw":92.66},{"c":92.715,"h":92.715,"l":92.715,"n":8,"o":92.715,"t":"2026-10-13T10:55:00Z","v":226,"vw":92.715},{"c":92.88,"h":92.88,"l":92.87,"n":11,"o":92.87,"t":"2026-10-13T11:00:00Z","v":236,"vw":92.875},{"c":92.8,"h":92.86,"l":92.8,"n":12,"o":92.86,"t":"2026-10-13T11:15:00Z","v":708,"vw":92.812658},{"c":92.9,"h":92.9,"l":92.9,"n":8,"o":92.9,"t":"2026-10-13T11:30:00Z","v":1045,"vw":92.9},{"c":92.87,"h":92.87,"l":92.87,"n":1,"o":92.87,"t":"2026-10-13T12:05:00Z","v":100,"vw":92.87},{"c":93.01,"h":93.01,"l":92.99,"n":44,"o":92.99,"t":"2026-10-13T12:10:00Z","v":681,"vw":93},{"c":93.1114,"h":93.125,"l":93.1114,"n":6,"o":93.12,"t":"2026-10-13T12:15:00Z","v":397,"vw":93.117242},{"c":93.08,"h":93.19,"l":93.08,"n":24,"o":93.19,"t":"2026-10-13T12:20:00Z","v":2379,"vw":93.18466},{"c":93.2,"h":93.2,"l":93.2,"n":16,"o":93.2,"t":"2026-10-13T12:40:00Z","v":721,"vw":93.2},{"c":93.22,"h":93.22,"l":93.22,"n":2,"o":93.22,"t":"2026-10-13T13:05:00Z","v":101,"vw":93.22},{"c":93.19,"h":93.19,"l":92.5,"n":7,"o":92.5,"t":"2026-10-13T13:10:00Z","v":664,"vw":92.615},{"c":93.02,"h":93.02,"l":93.02,"n":2,"o":93.02,"t":"2026-10-13T13:15:00Z","v":101,"vw":93.02},{"c":93,"h":93.02,"l":93,"n":22,"o":93.02,"t":"2026-10-13T13:20:00Z","v":1213,"vw":93.008572},{"c":92.5,"h":92.7,"l":92.06,"n":1863,"o":92.33,"t":"2026-10-13T13:30:00Z","v":507324,"vw":92.253698},{"c":92.37,"h":92.7,"l":92.205,"n":753,"o":92.53,"t":"2026-10-13T13:35:00Z","v":54029,"vw":92.501839},{"c":91.75,"h":92.235,"l":91.525,"n":2518,"o":92.21,"t":"2026-10-13T13:40:00Z","v":678377,"vw":91.980805},{"c":91.51,"h":92.015,"l":91.42,"n":1412,"o":91.765,"t":"2026-10-13T13:45:00Z","v":148956,"vw":91.82887},{"c":91.2,"h":91.57,"l":91.13,"n":840,"o":91.5,"t":"2026-10-13T13:50:00Z","v":38237,"vw":91.410193},{"c":91.39,"h":91.44,"l":91.14,"n":2366,"o":91.185,"t":"2026-10-13T13:55:00Z","v":156483,"vw":91.37816},{"c":90.88,"h":91.42,"l":90.855,"n":2146,"o":91.41,"t":"2026-10-13T14:00:00Z","v":177573,"vw":91.057549},{"c":91.16,"h":91.26,"l":90.87,"n":2750,"o":90.88,"t":"2026-10-13T14:05:00Z","v":299830,"vw":91.2033},{"c":90.97,"h":91.195,"l":90.95,"n":2204,"o":91.12,"t":"2026-10-13T14:10:00Z","v":150641,"vw":91.041146},{"c":90.89,"h":90.99,"l":90.66,"n":2357,"o":90.98,"t":"2026-10-13T14:15:00Z","v":132870,"vw":90.868759},{"c":90.89,"h":90.975,"l":90.71,"n":2230,"o":90.89,"t":"2026-10-13T14:20:00Z","v":146755,"vw":90.871674},{"c":90.815,"h":91.06,"l":90.79,"n":1469,"o":90.91,"t":"2026-10-13T14:25:00Z","v":76404,"vw":90.927643},{"c":90.69,"h":91.01,"l":90.61,"n":1762,"o":90.8199,"t":"2026-10-13T14:30:00Z","v":124342,"vw":90.805364},{"c":90.855,"h":90.86,"l":90.69,"n":1383,"o":90.695,"t":"2026-10-13T14:35:00Z","v":58185,"vw":90.761069},{"c":91.01,"h":91.055,"l":90.81,"n":1142,"o":90.83,"t":"2026-10-13T14:40:00Z","v":58950,"vw":90.909944},{"c":90.775,"h":91.02,"l":90.74,"n":2875,"o":91.005,"t":"2026-10-13T14:45:00Z","v":375205,"vw":90.912237},{"c":90.595,"h":90.78,"l":90.52,"n":1721,"o":90.77,"t":"2026-10-13T14:50:00Z","v":99264,"vw":90.632325},{"c":90.8,"h":90.82,"l":90.6,"n":1169,"o":90.6,"t":"2026-10-13T14:55:00Z","v":61147,"vw":90.684828},{"c":90.725,"h":90.83,"l":90.69,"n":1046,"o":90.81,"t":"2026-10-13T15:00:00Z","v":31214,"vw":90.754753},{"c":90.67,"h":90.75,"l":90.63,"n":1199,"o":90.715,"t":"2026-10-13T15:05:00Z","v":62223,"vw":90.683943},{"c":90.66,"h":90.69,"l":90.6,"n":1162,"o":90.67,"t":"2026-10-13T15:10:00Z","v":35621,"vw":90.640309},{"c":90.64,"h":90.69,"l":90.59,"n":1378,"o":90.625,"t":"2026-10-13T15:15:00Z","v":65814,"vw":90.632754},{"c":90.6285,"h":90.65,"l":90.58,"n":1262,"o":90.64,"t":"2026-10-13T15:20:00Z","v":51351,"vw":90.604419},{"c":90.805,"h":90.84,"l":90.625,"n":1756,"o":90.63,"t":"2026-10-13T15:25:00Z","v":88718,"vw":90.706741},{"c":91.0001,"h":91.03,"l":90.78,"n":1741,"o":90.8,"t":"2026-10-13T15:30:00Z","v":114811,"vw":90.888037},{"c":91.075,"h":91.125,"l":91.055,"n":1286,"o":91.06,"t":"2026-10-13T15:35:00Z","v":76494,"vw":91.092295},{"c":90.9822,"h":91.1,"l":90.965,"n":974,"o":91.075,"t":"2026-10-13T15:40:00Z","v":30545,"vw":91.031543},{"c":91.155,"h":91.1669,"l":90.94,"n":1229,"o":90.975,"t":"2026-10-13T15:45:00Z","v":56581,"vw":91.050234},{"c":91.2,"h":91.2,"l":91.09,"n":1148,"o":91.12,"t":"2026-10-13T15:50:00Z","v":42755,"vw":91.143422},{"c":91.065,"h":91.24,"l":91.065,"n":1074,"o":91.2,"t":"2026-10-13T15:55:00Z","v":41163,"vw":91.196983},{"c":91.08,"h":91.17,"l":91.035,"n":1131,"o":91.065,"t":"2026-10-13T16:00:00Z","v":37914,"vw":91.107239},{"c":90.915,"h":91.08,"l":90.91,"n":1021,"o":91.055,"t":"2026-10-13T16:05:00Z","v":28303,"vw":91.020664},{"c":91.04,"h":91.045,"l":90.87,"n":941,"o":90.93,"t":"2026-10-13T16:10:00Z","v":41189,"vw":90.98866},{"c":91.06,"h":91.08,"l":91,"n":778,"o":91.04,"t":"2026-10-13T16:15:00Z","v":27625,"vw":91.04927},{"c":91.11,"h":91.175,"l":91.065,"n":766,"o":91.065,"t":"2026-10-13T16:20:00Z","v":27966,"vw":91.136901},{"c":91.015,"h":91.1,"l":90.93,"n":909,"o":91.09,"t":"2026-10-13T16:25:00Z","v":50241,"vw":91.004232},{"c":91.12,"h":91.12,"l":90.99,"n":979,"o":91.01,"t":"2026-10-13T16:30:00Z","v":63930,"vw":91.064855},{"c":91.175,"h":91.28,"l":91.1055,"n":1162,"o":91.115,"t":"2026-10-13T16:35:00Z","v":102820,"vw":91.182202},{"c":91.215,"h":91.307,"l":91.17,"n":828,"o":91.175,"t":"2026-10-13T16:40:00Z","v":69787,"vw":91.2637},{"c":91.18,"h":91.25,"l":91.125,"n":687,"o":91.215,"t":"2026-10-13T16:45:00Z","v":27893,"vw":91.170547},{"c":91.19,"h":91.23,"l":91.11,"n":678,"o":91.19,"t":"2026-10-13T16:50:00Z","v":36146,"vw":91.182306},{"c":91.22,"h":91.27,"l":91.15,"n":921,"o":91.19,"t":"2026-10-13T16:55:00Z","v":62796,"vw":91.221098},{"c":91.28,"h":91.41,"l":91.17,"n":1333,"o":91.215,"t":"2026-10-13T17:00:00Z","v":118811,"vw":91.306124},{"c":91.36,"h":91.39,"l":91.27,"n":790,"o":91.28,"t":"2026-10-13T17:05:00Z","v":53698,"vw":91.323383},{"c":91.43,"h":91.46,"l":91.33,"n":709,"o":91.38,"t":"2026-10-13T17:10:00Z","v":40742,"vw":91.397344},{"c":91.39,"h":91.45,"l":91.34,"n":709,"o":91.43,"t":"2026-10-13T17:15:00Z","v":32341,"vw":91.405889},{"c":91.33,"h":91.43,"l":91.3005,"n":579,"o":91.375,"t":"2026-10-13T17:20:00Z","v":32451,"vw":91.395565},{"c":91.39,"h":91.39,"l":91.29,"n":761,"o":91.36,"t":"2026-10-13T17:25:00Z","v":45790,"vw":91.348126},{"c":91.39,"h":91.43,"l":91.37,"n":688,"o":91.375,"t":"2026-10-13T17:30:00Z","v":36978,"vw":91.409499},{"c":91.4501,"h":91.5499,"l":91.31,"n":846,"o":91.39,"t":"2026-10-13T17:35:00Z","v":53039,"vw":91.435389},{"c":91.44,"h":91.52,"l":91.29,"n":1065,"o":91.5,"t":"2026-10-13T17:40:00Z","v":91533,"vw":91.417351},{"c":91.63,"h":91.705,"l":91.4401,"n":1197,"o":91.4401,"t":"2026-10-13T17:45:00Z","v":118608,"vw":91.578175},{"c":91.645,"h":91.77,"l":91.62,"n":1311,"o":91.64,"t":"2026-10-13T17:50:00Z","v":99756,"vw":91.716387},{"c":91.595,"h":91.799,"l":91.595,"n":837,"o":91.645,"t":"2026-10-13T17:55:00Z","v":69418,"vw":91.70226},{"c":91.87,"h":91.87,"l":91.595,"n":941,"o":91.595,"t":"2026-10-13T18:00:00Z","v":47259,"vw":91.75902},{"c":92.05,"h":92.05,"l":91.87,"n":945,"o":91.87,"t":"2026-10-13T18:05:00Z","v":57496,"vw":91.983277},{"c":92.05,"h":92.105,"l":92.02,"n":1106,"o":92.06,"t":"2026-10-13T18:10:00Z","v":52660,"vw":92.070857},{"c":92.025,"h":92.18,"l":92.015,"n":1320,"o":92.039,"t":"2026-10-13T18:15:00Z","v":84434,"vw":92.101115},{"c":92.033,"h":92.1,"l":91.96,"n":1425,"o":92.02,"t":"2026-10-13T18:20:00Z","v":94875,"vw":92.033756},{"c":92.13,"h":92.15,"l":92.01,"n":1022,"o":92.045,"t":"2026-10-13T18:25:00Z","v":60457,"vw":92.070142},{"c":92.125,"h":92.18,"l":92.1033,"n":763,"o":92.12,"t":"2026-10-13T18:30:00Z","v":76180,"vw":92.149288},{"c":92.1,"h":92.18,"l":91.9702,"n":1377,"o":92.125,"t":"2026-10-13T18:35:00Z","v":101628,"vw":92.098749},{"c":92.07,"h":92.13,"l":91.98,"n":1034,"o":92.1,"t":"2026-10-13T18:40:00Z","v":83935,"vw":92.026216},{"c":92.11,"h":92.1151,"l":91.95,"n":897,"o":92.07,"t":"2026-10-13T18:45:00Z","v":52235,"vw":92.026077},{"c":92.1895,"h":92.219,"l":92.105,"n":683,"o":92.12,"t":"2026-10-13T18:50:00Z","v":34233,"vw":92.159869},{"c":91.98,"h":92.27,"l":91.94,"n":1212,"o":92.205,"t":"2026-10-13T18:55:00Z","v":83307,"vw":92.096128},{"c":91.9,"h":92.02,"l":91.885,"n":1226,"o":91.97,"t":"2026-10-13T19:00:00Z","v":70242,"vw":91.950764},{"c":91.98,"h":92.04,"l":91.855,"n":1036,"o":91.92,"t":"2026-10-13T19:05:00Z","v":53644,"vw":91.94435},{"c":91.98,"h":91.995,"l":91.885,"n":960,"o":91.98,"t":"2026-10-13T19:10:00Z","v":51325,"vw":91.952412},{"c":92.25,"h":92.25,"l":91.985,"n":1163,"o":91.99,"t":"2026-10-13T19:15:00Z","v":69306,"vw":92.122127},{"c":92.27,"h":92.32,"l":92.185,"n":1466,"o":92.265,"t":"2026-10-13T19:20:00Z","v":93916,"vw":92.243881},{"c":92.295,"h":92.36,"l":92.17,"n":1270,"o":92.28,"t":"2026-10-13T19:25:00Z","v":101448,"vw":92.267948},{"c":92.16,"h":92.4,"l":92.12,"n":1970,"o":92.305,"t":"2026-10-13T19:30:00Z","v":173376,"vw":92.297817},{"c":92.015,"h":92.16,"l":91.99,"n":1604,"o":92.16,"t":"2026-10-13T19:35:00Z","v":86800,"vw":92.085635},{"c":92,"h":92.09,"l":91.91,"n":1880,"o":92.02,"t":"2026-10-13T19:40:00Z","v":98014,"vw":91.979834},{"c":92.145,"h":92.205,"l":91.885,"n":2090,"o":92.01,"t":"2026-10-13T19:45:00Z","v":162874,"vw":92.048758},{"c":92.16,"h":92.295,"l":92.04,"n":3492,"o":92.14,"t":"2026-10-13T19:50:00Z","v":251739,"vw":92.181267},{"c":92.02,"h":92.155,"l":91.96,"n":8451,"o":92.155,"t":"2026-10-13T19:55:00Z","v":759234,"vw":92.060486},{"c":92.3745,"h":92.3745,"l":92,"n":144,"o":92,"t":"2026-10-13T20:00:00Z","v":1514917,"vw":92.000085},{"c":92.29,"h":92.29,"l":92.29,"n":1,"o":92.29,"t":"2026-10-13T20:05:00Z","v":100,"vw":92.29},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-13T20:35:00Z","v":1275,"vw":92},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-10-13T21:05:00Z","v":200,"vw":92},{"c":92.05,"h":92.05,"l":92.05,"n":4,"o":92.05,"t":"2026-10-13T21:30:00Z","v":296,"vw":92.05},{"c":92.1,"h":92.1,"l":92.1,"n":7,"o":92.1,"t":"2026-10-13T22:10:00Z","v":219,"vw":92.1},{"c":91.7747,"h":91.7747,"l":91.7747,"n":3,"o":91.7747,"t":"2026-10-13T22:55:00Z","v":425,"vw":91.7747},{"c":91.8338,"h":91.8338,"l":91.8338,"n":1,"o":91.8338,"t":"2026-10-13T23:35:00Z","v":150,"vw":91.8338},{"c":91.85,"h":91.85,"l":91.85,"n":3,"o":91.85,"t":"2026-10-13T23:55:00Z","v":340,"vw":91.85},{"c":92.55,"h":92.55,"l":92.55,"n":2,"o":92.55,"t":"2026-10-14T08:25:00Z","v":301,"vw":92.55},{"c":92.33,"h":92.33,"l":92.33,"n":1,"o":92.33,"t":"2026-10-14T11:20:00Z","v":100,"vw":92.33},{"c":92.4,"h":92.4,"l":92.4,"n":15,"o":92.4,"t":"2026-10-14T11:55:00Z","v":226,"vw":92.4},{"c":92.52,"h":92.52,"l":92.52,"n":4,"o":92.52,"t":"2026-10-14T12:25:00Z","v":111,"vw":92.52},{"c":91.68,"h":91.68,"l":91.68,"n":2,"o":91.68,"t":"2026-10-14T12:30:00Z","v":137,"vw":91.68},{"c":91.9503,"h":92.09,"l":91.9503,"n":34,"o":92.07,"t":"2026-10-14T12:35:00Z","v":2020,"vw":92.070459},{"c":92.135,"h":92.135,"l":92.135,"n":5,"o":92.135,"t":"2026-10-14T13:10:00Z","v":186,"vw":92.135},{"c":92,"h":92.1,"l":92,"n":7,"o":92.1,"t":"2026-10-14T13:15:00Z","v":513,"vw":92.049383},{"c":91.01,"h":91.51,"l":90.9,"n":79,"o":91.07,"t":"2026-10-14T13:25:00Z","v":2695,"vw":91.214129},{"c":92.57,"h":92.93,"l":91.53,"n":1946,"o":92.07,"t":"2026-10-14T13:30:00Z","v":290058,"vw":92.356454},{"c":92.4,"h":92.75,"l":92.32,"n":1315,"o":92.5458,"t":"2026-10-14T13:35:00Z","v":123239,"vw":92.470078},{"c":92.43,"h":92.45,"l":92.2,"n":963,"o":92.4,"t":"2026-10-14T13:40:00Z","v":72156,"vw":92.314526},{"c":92.32,"h":92.44,"l":92.085,"n":2167,"o":92.43,"t":"2026-10-14T13:45:00Z","v":178402,"vw":92.296572},{"c":91.8,"h":92.34,"l":91.78,"n":1632,"o":92.32,"t":"2026-10-14T13:50:00Z","v":129748,"vw":92.119072},{"c":91.65,"h":91.925,"l":91.605,"n":1138,"o":91.82,"t":"2026-10-14T13:55:00Z","v":60714,"vw":91.739951},{"c":91.34,"h":91.78,"l":91.31,"n":2278,"o":91.66,"t":"2026-10-14T14:00:00Z","v":147442,"vw":91.546548},{"c":91.95,"h":92.06,"l":91.3617,"n":1654,"o":91.385,"t":"2026-10-14T14:05:00Z","v":135481,"vw":91.794648},{"c":91.75,"h":92.08,"l":91.75,"n":1411,"o":91.96,"t":"2026-10-14T14:10:00Z","v":83035,"vw":91.913529},{"c":91.915,"h":91.915,"l":91.765,"n":1067,"o":91.765,"t":"2026-10-14T14:15:00Z","v":49332,"vw":91.849826},{"c":91.785,"h":92.08,"l":91.785,"n":1111,"o":91.905,"t":"2026-10-14T14:20:00Z","v":59655,"vw":91.996271},{"c":92.1199,"h":92.21,"l":91.79,"n":1103,"o":91.79,"t":"2026-10-14T14:25:00Z","v":57902,"vw":92.077022},{"c":91.97,"h":92.16,"l":91.895,"n":1143,"o":92.07,"t":"2026-10-14T14:30:00Z","v":29875,"vw":92.033963},{"c":91.83,"h":92.04,"l":91.83,"n":1175,"o":91.97,"t":"2026-10-14T14:35:00Z","v":45481,"vw":91.935334},{"c":91.93,"h":91.96,"l":91.815,"n":1293,"o":91.855,"t":"2026-10-14T14:40:00Z","v":53981,"vw":91.884384},{"c":92.31,"h":92.31,"l":91.9,"n":1482,"o":91.93,"t":"2026-10-14T14:45:00Z","v":68921,"vw":92.073157},{"c":92.425,"h":92.49,"l":92.3,"n":1018,"o":92.3,"t":"2026-10-14T14:50:00Z","v":33729,"vw":92.384057},{"c":92.41,"h":92.525,"l":92.3567,"n":901,"o":92.4,"t":"2026-10-14T14:55:00Z","v":26659,"vw":92.458699},{"c":92.4,"h":92.48,"l":92.38,"n":975,"o":92.42,"t":"2026-10-14T15:00:00Z","v":31373,"vw":92.423866},{"c":92.45,"h":92.53,"l":92.3476,"n":1211,"o":92.39,"t":"2026-10-14T15:05:00Z","v":39105,"vw":92.431631},{"c":92.465,"h":92.65,"l":92.43,"n":1309,"o":92.45,"t":"2026-10-14T15:10:00Z","v":53439,"vw":92.545488},{"c":92.395,"h":92.5,"l":92.37,"n":1071,"o":92.44,"t":"2026-10-14T15:15:00Z","v":43375,"vw":92.44385},{"c":92.435,"h":92.52,"l":92.38,"n":927,"o":92.4,"t":"2026-10-14T15:20:00Z","v":38823,"vw":92.473072},{"c":92.6,"h":92.63,"l":92.4,"n":1007,"o":92.44,"t":"2026-10-14T15:25:00Z","v":66804,"vw":92.491566},{"c":92.6,"h":92.68,"l":92.52,"n":995,"o":92.585,"t":"2026-10-14T15:30:00Z","v":50766,"vw":92.595728},{"c":92.73,"h":92.82,"l":92.6,"n":1116,"o":92.61,"t":"2026-10-14T15:35:00Z","v":55476,"vw":92.752365},{"c":92.785,"h":92.83,"l":92.715,"n":1150,"o":92.75,"t":"2026-10-14T15:40:00Z","v":41217,"vw":92.772683},{"c":92.57,"h":92.785,"l":92.57,"n":1402,"o":92.785,"t":"2026-10-14T15:45:00Z","v":61528,"vw":92.628668},{"c":92.71,"h":92.7499,"l":92.61,"n":1143,"o":92.61,"t":"2026-10-14T15:50:00Z","v":45501,"vw":92.68584},{"c":92.6,"h":92.71,"l":92.56,"n":934,"o":92.71,"t":"2026-10-14T15:55:00Z","v":30987,"vw":92.621498},{"c":92.62,"h":92.66,"l":92.555,"n":1065,"o":92.61,"t":"2026-10-14T16:00:00Z","v":34344,"vw":92.609697},{"c":92.645,"h":92.69,"l":92.56,"n":1278,"o":92.605,"t":"2026-10-14T16:05:00Z","v":51722,"vw":92.610246},{"c":92.65,"h":92.74,"l":92.63,"n":1001,"o":92.66,"t":"2026-10-14T16:10:00Z","v":41317,"vw":92.689978},{"c":92.67,"h":92.73,"l":92.61,"n":966,"o":92.66,"t":"2026-10-14T16:15:00Z","v":48865,"vw":92.669396},{"c":92.79,"h":92.89,"l":92.64,"n":1356,"o":92.655,"t":"2026-10-14T16:20:00Z","v":52795,"vw":92.794877},{"c":92.735,"h":92.85,"l":92.735,"n":1163,"o":92.82,"t":"2026-10-14T16:25:00Z","v":42257,"vw":92.805688},{"c":92.735,"h":92.76,"l":92.68,"n":879,"o":92.74,"t":"2026-10-14T16:30:00Z","v":31811,"vw":92.729895},{"c":92.6793,"h":92.74,"l":92.615,"n":825,"o":92.735,"t":"2026-10-14T16:35:00Z","v":35573,"vw":92.683654},{"c":92.56,"h":92.69,"l":92.535,"n":962,"o":92.67,"t":"2026-10-14T16:40:00Z","v":36557,"vw":92.625426},{"c":92.47,"h":92.555,"l":92.46,"n":840,"o":92.55,"t":"2026-10-14T16:45:00Z","v":34228,"vw":92.507343},{"c":92.62,"h":92.66,"l":92.465,"n":685,"o":92.465,"t":"2026-10-14T16:50:00Z","v":26414,"vw":92.545659},{"c":92.65,"h":92.66,"l":92.59,"n":703,"o":92.625,"t":"2026-10-14T16:55:00Z","v":25069,"vw":92.623374},{"c":92.56,"h":92.65,"l":92.55,"n":640,"o":92.64,"t":"2026-10-14T17:00:00Z","v":26951,"vw":92.601213},{"c":92.57,"h":92.6,"l":92.54,"n":675,"o":92.59,"t":"2026-10-14T17:05:00Z","v":26474,"vw":92.572373},{"c":92.592,"h":92.6,"l":92.54,"n":772,"o":92.58,"t":"2026-10-14T17:10:00Z","v":29225,"vw":92.576197},{"c":92.68,"h":92.71,"l":92.59,"n":935,"o":92.6,"t":"2026-10-14T17:15:00Z","v":40268,"vw":92.648133},{"c":92.68,"h":92.74,"l":92.655,"n":747,"o":92.69,"t":"2026-10-14T17:20:00Z","v":27126,"vw":92.697836},{"c":92.58,"h":92.72,"l":92.58,"n":832,"o":92.69,"t":"2026-10-14T17:25:00Z","v":34670,"vw":92.677737},{"c":92.8299,"h":92.83,"l":92.59,"n":959,"o":92.59,"t":"2026-10-14T17:30:00Z","v":47551,"vw":92.75185},{"c":92.895,"h":92.9365,"l":92.805,"n":1448,"o":92.82,"t":"2026-10-14T17:35:00Z","v":130137,"vw":92.895712},{"c":92.94,"h":92.95,"l":92.875,"n":739,"o":92.89,"t":"2026-10-14T17:40:00Z","v":30326,"vw":92.92011},{"c":92.805,"h":92.99,"l":92.8,"n":1329,"o":92.94,"t":"2026-10-14T17:45:00Z","v":54401,"vw":92.887375},{"c":92.88,"h":92.91,"l":92.75,"n":1781,"o":92.79,"t":"2026-10-14T17:50:00Z","v":62464,"vw":92.816777},{"c":92.895,"h":92.9,"l":92.82,"n":1112,"o":92.885,"t":"2026-10-14T17:55:00Z","v":31966,"vw":92.869785},{"c":92.985,"h":93.035,"l":92.81,"n":2204,"o":92.895,"t":"2026-10-14T18:00:00Z","v":130621,"vw":92.903631},{"c":92.98,"h":93,"l":92.93,"n":921,"o":92.99,"t":"2026-10-14T18:05:00Z","v":35883,"vw":92.969804},{"c":93.08,"h":93.1,"l":92.98,"n":1324,"o":92.98,"t":"2026-10-14T18:10:00Z","v":56948,"vw":93.052392},{"c":92.945,"h":93.12,"l":92.9101,"n":1024,"o":93.1,"t":"2026-10-14T18:15:00Z","v":42970,"vw":93.002387},{"c":92.97,"h":93.01,"l":92.945,"n":1024,"o":92.945,"t":"2026-10-14T18:20:00Z","v":38440,"vw":92.983038},{"c":93.065,"h":93.095,"l":92.865,"n":1426,"o":92.98,"t":"2026-10-14T18:25:00Z","v":53042,"vw":93.000657},{"c":93.1,"h":93.13,"l":93.04,"n":897,"o":93.07,"t":"2026-10-14T18:30:00Z","v":39304,"vw":93.085893},{"c":93.155,"h":93.19,"l":93.1,"n":881,"o":93.11,"t":"2026-10-14T18:35:00Z","v":44713,"vw":93.140299},{"c":93.135,"h":93.1785,"l":93.1,"n":947,"o":93.155,"t":"2026-10-14T18:40:00Z","v":43420,"vw":93.13688},{"c":93.1,"h":93.15,"l":93.06,"n":1006,"o":93.13,"t":"2026-10-14T18:45:00Z","v":37747,"vw":93.118768},{"c":93.11,"h":93.16,"l":93.08,"n":987,"o":93.12,"t":"2026-10-14T18:50:00Z","v":37969,"vw":93.118182},{"c":93.155,"h":93.215,"l":93.08,"n":1197,"o":93.11,"t":"2026-10-14T18:55:00Z","v":72243,"vw":93.135914},{"c":93.245,"h":93.265,"l":93.155,"n":1068,"o":93.155,"t":"2026-10-14T19:00:00Z","v":52629,"vw":93.209871},{"c":93.185,"h":93.25,"l":93.14,"n":853,"o":93.245,"t":"2026-10-14T19:05:00Z","v":34203,"vw":93.216876},{"c":93.14,"h":93.195,"l":93.1,"n":1059,"o":93.185,"t":"2026-10-14T19:10:00Z","v":43512,"vw":93.149664},{"c":93.3,"h":93.31,"l":93.15,"n":1364,"o":93.16,"t":"2026-10-14T19:15:00Z","v":59680,"vw":93.240221},{"c":93.27,"h":93.375,"l":93.24,"n":1561,"o":93.3,"t":"2026-10-14T19:20:00Z","v":134603,"vw":93.303942},{"c":93.3,"h":93.3,"l":93.155,"n":1458,"o":93.27,"t":"2026-10-14T19:25:00Z","v":59782,"vw":93.246779},{"c":93.37,"h":93.4,"l":93.29,"n":1559,"o":93.3,"t":"2026-10-14T19:30:00Z","v":70706,"vw":93.35106},{"c":93.29,"h":93.415,"l":93.29,"n":1497,"o":93.37,"t":"2026-10-14T19:35:00Z","v":76212,"vw":93.353444},{"c":93.25,"h":93.35,"l":93.24,"n":1465,"o":93.305,"t":"2026-10-14T19:40:00Z","v":70155,"vw":93.302524},{"c":93.21,"h":93.31,"l":93.2,"n":1409,"o":93.25,"t":"2026-10-14T19:45:00Z","v":84408,"vw":93.25291},{"c":93.09,"h":93.36,"l":93.09,"n":3230,"o":93.24,"t":"2026-10-14T19:50:00Z","v":195933,"vw":93.217128},{"c":93.31,"h":93.34,"l":92.95,"n":9323,"o":93.09,"t":"2026-10-14T19:55:00Z","v":634354,"vw":93.202433},{"c":93,"h":93.28,"l":93,"n":184,"o":93.25,"t":"2026-10-14T20:00:00Z","v":1387833,"vw":93.249945},{"c":93.25,"h":93.25,"l":93.25,"n":8,"o":93.25,"t":"2026-10-14T20:15:00Z","v":6933,"vw":93.25},{"c":93.25,"h":93.25,"l":93.25,"n":3,"o":93.25,"t":"2026-10-14T20:20:00Z","v":227,"vw":93.25},{"c":93.3,"h":93.3,"l":93.3,"n":1,"o":93.3,"t":"2026-10-14T20:25:00Z","v":100,"vw":93.3},{"c":93.35,"h":93.35,"l":93.25,"n":7,"o":93.25,"t":"2026-10-14T20:45:00Z","v":751,"vw":93.263812},{"c":93.24,"h":93.24,"l":93.24,"n":4,"o":93.24,"t":"2026-10-14T20:50:00Z","v":103,"vw":93.24},{"c":93.06,"h":93.09,"l":93.06,"n":13,"o":93.09,"t":"2026-10-14T20:55:00Z","v":4305,"vw":93.062287},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-14T21:05:00Z","v":101,"vw":93},{"c":92.67,"h":92.67,"l":92.67,"n":1,"o":92.67,"t":"2026-10-14T21:15:00Z","v":110,"vw":92.67},{"c":92.15,"h":92.15,"l":92.15,"n":3,"o":92.15,"t":"2026-10-14T21:20:00Z","v":544,"vw":92.15},{"c":93.31,"h":93.35,"l":93.26,"n":19,"o":93.26,"t":"2026-10-14T21:35:00Z","v":1317,"vw":93.29031},{"c":93.35,"h":93.35,"l":93.35,"n":4,"o":93.35,"t":"2026-10-14T21:40:00Z","v":150,"vw":93.35},{"c":93.25,"h":93.25,"l":93.25,"n":3,"o":93.25,"t":"2026-10-14T21:45:00Z","v":300,"vw":93.25},{"c":93.3,"h":93.3,"l":93.3,"n":6,"o":93.3,"t":"2026-10-14T21:55:00Z","v":235,"vw":93.3},{"c":93.39,"h":93.39,"l":93.3,"n":8,"o":93.3,"t":"2026-10-14T22:05:00Z","v":845,"vw":93.363923},{"c":93.33,"h":93.42,"l":93.33,"n":24,"o":93.41,"t":"2026-10-14T22:15:00Z","v":836,"vw":93.394151},{"c":93.4,"h":93.4,"l":93.33,"n":16,"o":93.33,"t":"2026-10-14T22:25:00Z","v":1786,"vw":93.342239},{"c":93.5,"h":93.56,"l":93.5,"n":58,"o":93.5,"t":"2026-10-14T22:40:00Z","v":1907,"vw":93.512422},{"c":93.56,"h":93.57,"l":93.56,"n":14,"o":93.57,"t":"2026-10-14T22:45:00Z","v":688,"vw":93.563333},{"c":93.49,"h":93.49,"l":93.49,"n":7,"o":93.49,"t":"2026-10-14T22:50:00Z","v":269,"vw":93.49},{"c":93.48,"h":93.48,"l":93.26,"n":18,"o":93.26,"t":"2026-10-14T23:00:00Z","v":604,"vw":93.372683},{"c":93.4001,"h":93.41,"l":93.4001,"n":5,"o":93.41,"t":"2026-10-14T23:15:00Z","v":390,"vw":93.406656},{"c":93.4,"h":93.42,"l":93.4,"n":7,"o":93.42,"t":"2026-10-14T23:20:00Z","v":682,"vw":93.404673},{"c":93.4,"h":93.4013,"l":93.4,"n":2,"o":93.4013,"t":"2026-10-14T23:25:00Z","v":500,"vw":93.40104},{"c":93.4,"h":93.4,"l":93.4,"n":7,"o":93.4,"t":"2026-10-14T23:45:00Z","v":128,"vw":93.4},{"c":93.63,"h":93.64,"l":93.42,"n":330,"o":93.64,"t":"2026-10-15T08:00:00Z","v":3059,"vw":93.5543},{"c":93.99,"h":93.99,"l":93.99,"n":4,"o":93.99,"t":"2026-10-15T08:20:00Z","v":153,"vw":93.99},{"c":94,"h":94,"l":93.99,"n":20,"o":93.99,"t":"2026-10-15T08:25:00Z","v":2618,"vw":93.999524},{"c":94.02,"h":94.02,"l":94.02,"n":2,"o":94.02,"t":"2026-10-15T08:55:00Z","v":181,"vw":94.02},{"c":94.06,"h":94.06,"l":94.06,"n":3,"o":94.06,"t":"2026-10-15T09:50:00Z","v":300,"vw":94.06},{"c":94.19,"h":94.19,"l":94.19,"n":2,"o":94.19,"t":"2026-10-15T10:00:00Z","v":101,"vw":94.19},{"c":94.06,"h":94.06,"l":94.06,"n":1,"o":94.06,"t":"2026-10-15T10:15:00Z","v":265,"vw":94.06},{"c":94.0703,"h":94.1,"l":94.0703,"n":3,"o":94.1,"t":"2026-10-15T10:20:00Z","v":427,"vw":94.08515},{"c":94.09,"h":94.09,"l":94.09,"n":5,"o":94.09,"t":"2026-10-15T10:25:00Z","v":595,"vw":94.09},{"c":94.31,"h":94.31,"l":94.08,"n":10,"o":94.08,"t":"2026-10-15T10:30:00Z","v":379,"vw":94.210189},{"c":94.1,"h":94.1,"l":94.1,"n":6,"o":94.1,"t":"2026-10-15T10:35:00Z","v":391,"vw":94.1},{"c":94.18,"h":94.18,"l":94.18,"n":6,"o":94.18,"t":"2026-10-15T10:45:00Z","v":160,"vw":94.18},{"c":94.25,"h":94.25,"l":94.0573,"n":28,"o":94.0573,"t":"2026-10-15T11:00:00Z","v":781,"vw":94.164356},{"c":94,"h":94,"l":94,"n":4,"o":94,"t":"2026-10-15T11:05:00Z","v":179,"vw":94},{"c":94.1203,"h":94.31,"l":94.1203,"n":4,"o":94.31,"t":"2026-10-15T11:20:00Z","v":351,"vw":94.21515},{"c":94.37,"h":94.37,"l":94.3127,"n":7,"o":94.3127,"t":"2026-10-15T11:30:00Z","v":940,"vw":94.328376},{"c":94.28,"h":94.39,"l":94.28,"n":18,"o":94.31,"t":"2026-10-15T11:55:00Z","v":2973,"vw":94.296024},{"c":94.5,"h":94.5,"l":94.31,"n":22,"o":94.48,"t":"2026-10-15T12:15:00Z","v":801,"vw":94.437507},{"c":94.58,"h":94.58,"l":94.58,"n":4,"o":94.58,"t":"2026-10-15T12:25:00Z","v":129,"vw":94.58},{"c":94.28,"h":94.34,"l":94.28,"n":122,"o":94.34,"t":"2026-10-15T12:30:00Z","v":3206,"vw":94.288947},{"c":94.5,"h":94.5,"l":94.5,"n":8,"o":94.5,"t":"2026-10-15T12:40:00Z","v":178,"vw":94.5},{"c":94.45,"h":94.45,"l":94.45,"n":2,"o":94.45,"t":"2026-10-15T12:45:00Z","v":273,"vw":94.45},{"c":94,"h":94.5,"l":94,"n":5,"o":94.5,"t":"2026-10-15T12:55:00Z","v":3615,"vw":94.015235},{"c":94.65,"h":94.65,"l":94.65,"n":11,"o":94.65,"t":"2026-10-15T13:10:00Z","v":346,"vw":94.65},{"c":94.6,"h":94.62,"l":94.57,"n":9,"o":94.57,"t":"2026-10-15T13:15:00Z","v":1066,"vw":94.598983},{"c":94.58,"h":94.58,"l":94.58,"n":6,"o":94.58,"t":"2026-10-15T13:20:00Z","v":226,"vw":94.58},{"c":94.92,"h":94.94,"l":94.46,"n":147,"o":94.7,"t":"2026-10-15T13:25:00Z","v":4225,"vw":94.779983},{"c":96,"h":96.67,"l":94.805,"n":4268,"o":94.9,"t":"2026-10-15T13:30:00Z","v":361955,"vw":95.628351},{"c":95.23,"h":96.09,"l":95.18,"n":2987,"o":96.01,"t":"2026-10-15T13:35:00Z","v":226198,"vw":95.724814},{"c":94.9,"h":95.35,"l":94.83,"n":1508,"o":95.18,"t":"2026-10-15T13:40:00Z","v":83858,"vw":95.082271},{"c":95.816,"h":95.88,"l":94.91,"n":2422,"o":94.96,"t":"2026-10-15T13:45:00Z","v":199607,"vw":95.50062},{"c":95.75,"h":96.05,"l":95.65,"n":1870,"o":95.84,"t":"2026-10-15T13:50:00Z","v":103812,"vw":95.899986},{"c":95.565,"h":95.95,"l":95.565,"n":2171,"o":95.795,"t":"2026-10-15T13:55:00Z","v":159046,"vw":95.792643},{"c":95.47,"h":95.71,"l":95.46,"n":1421,"o":95.62,"t":"2026-10-15T14:00:00Z","v":76760,"vw":95.593524},{"c":95.66,"h":95.79,"l":95.45,"n":1616,"o":95.47,"t":"2026-10-15T14:05:00Z","v":75729,"vw":95.656958},{"c":95.8701,"h":95.94,"l":95.56,"n":1598,"o":95.655,"t":"2026-10-15T14:10:00Z","v":81087,"vw":95.711773},{"c":95.51,"h":95.97,"l":95.4672,"n":1360,"o":95.9,"t":"2026-10-15T14:15:00Z","v":56100,"vw":95.767344},{"c":95.775,"h":95.805,"l":95.44,"n":1402,"o":95.51,"t":"2026-10-15T14:20:00Z","v":63298,"vw":95.649704},{"c":95.72,"h":95.845,"l":95.63,"n":1251,"o":95.8,"t":"2026-10-15T14:25:00Z","v":40406,"vw":95.752179},{"c":95.78,"h":95.865,"l":95.7,"n":1573,"o":95.7,"t":"2026-10-15T14:30:00Z","v":61837,"vw":95.798565},{"c":95.56,"h":95.98,"l":95.56,"n":1513,"o":95.79,"t":"2026-10-15T14:35:00Z","v":47098,"vw":95.799162},{"c":95.425,"h":95.59,"l":95.42,"n":1096,"o":95.59,"t":"2026-10-15T14:40:00Z","v":35656,"vw":95.498632},{"c":95.425,"h":95.52,"l":95.27,"n":1533,"o":95.41,"t":"2026-10-15T14:45:00Z","v":78101,"vw":95.412432},{"c":95.44,"h":95.56,"l":95.36,"n":974,"o":95.43,"t":"2026-10-15T14:50:00Z","v":35790,"vw":95.450988},{"c":95.445,"h":95.48,"l":95.32,"n":1261,"o":95.44,"t":"2026-10-15T14:55:00Z","v":40928,"vw":95.41001},{"c":95.555,"h":95.5675,"l":95.33,"n":1260,"o":95.445,"t":"2026-10-15T15:00:00Z","v":57794,"vw":95.436426},{"c":95.67,"h":95.7,"l":95.44,"n":1038,"o":95.58,"t":"2026-10-15T15:05:00Z","v":44624,"vw":95.601908},{"c":95.71,"h":95.785,"l":95.6798,"n":1127,"o":95.7,"t":"2026-10-15T15:10:00Z","v":36744,"vw":95.735059},{"c":95.74,"h":95.795,"l":95.585,"n":1223,"o":95.71,"t":"2026-10-15T15:15:00Z","v":50320,"vw":95.676225},{"c":95.785,"h":95.89,"l":95.74,"n":1301,"o":95.75,"t":"2026-10-15T15:20:00Z","v":67363,"vw":95.805781},{"c":95.905,"h":95.94,"l":95.67,"n":1259,"o":95.785,"t":"2026-10-15T15:25:00Z","v":63768,"vw":95.801681},{"c":95.78,"h":95.925,"l":95.73,"n":1402,"o":95.89,"t":"2026-10-15T15:30:00Z","v":78517,"vw":95.824601},{"c":95.74,"h":95.85,"l":95.73,"n":979,"o":95.85,"t":"2026-10-15T15:35:00Z","v":47473,"vw":95.798562},{"c":95.89,"h":95.96,"l":95.73,"n":1197,"o":95.73,"t":"2026-10-15T15:40:00Z","v":45722,"vw":95.868321},{"c":95.715,"h":95.96,"l":95.69,"n":1070,"o":95.89,"t":"2026-10-15T15:45:00Z","v":53847,"vw":95.81195},{"c":95.63,"h":95.715,"l":95.62,"n":1001,"o":95.715,"t":"2026-10-15T15:50:00Z","v":34055,"vw":95.658823},{"c":95.555,"h":95.65,"l":95.54,"n":851,"o":95.635,"t":"2026-10-15T15:55:00Z","v":24871,"vw":95.586478},{"c":95.27,"h":95.59,"l":95.27,"n":889,"o":95.56,"t":"2026-10-15T16:00:00Z","v":27901,"vw":95.444998},{"c":95.545,"h":95.56,"l":95.245,"n":979,"o":95.3,"t":"2026-10-15T16:05:00Z","v":30759,"vw":95.380202},{"c":95.38,"h":95.605,"l":95.35,"n":1027,"o":95.56,"t":"2026-10-15T16:10:00Z","v":66667,"vw":95.546904},{"c":95.18,"h":95.425,"l":95.14,"n":911,"o":95.4,"t":"2026-10-15T16:15:00Z","v":83766,"vw":95.307708},{"c":95.285,"h":95.285,"l":95.17,"n":699,"o":95.22,"t":"2026-10-15T16:20:00Z","v":27889,"vw":95.237656},{"c":95.465,"h":95.505,"l":95.265,"n":906,"o":95.27,"t":"2026-10-15T16:25:00Z","v":48243,"vw":95.41242},{"c":95.575,"h":95.64,"l":95.46,"n":975,"o":95.46,"t":"2026-10-15T16:30:00Z","v":42927,"vw":95.567691},{"c":95.685,"h":95.825,"l":95.5201,"n":1323,"o":95.56,"t":"2026-10-15T16:35:00Z","v":113263,"vw":95.685536},{"c":95.895,"h":95.935,"l":95.69,"n":1335,"o":95.69,"t":"2026-10-15T16:40:00Z","v":91895,"vw":95.837228},{"c":95.82,"h":95.925,"l":95.79,"n":1332,"o":95.9,"t":"2026-10-15T16:45:00Z","v":83447,"vw":95.834387},{"c":95.795,"h":95.87,"l":95.79,"n":991,"o":95.8238,"t":"2026-10-15T16:50:00Z","v":46700,"vw":95.839006},{"c":95.885,"h":95.93,"l":95.782,"n":752,"o":95.782,"t":"2026-10-15T16:55:00Z","v":35019,"vw":95.854015},{"c":95.9,"h":95.99,"l":95.79,"n":1034,"o":95.91,"t":"2026-10-15T17:00:00Z","v":99438,"vw":95.864966},{"c":95.83,"h":95.91,"l":95.81,"n":764,"o":95.8792,"t":"2026-10-15T17:05:00Z","v":132568,"vw":95.881696},{"c":95.71,"h":95.91,"l":95.68,"n":1121,"o":95.86,"t":"2026-10-15T17:10:00Z","v":621127,"vw":95.803432},{"c":95.93,"h":95.94,"l":95.655,"n":1127,"o":95.71,"t":"2026-10-15T17:15:00Z","v":60664,"vw":95.78892},{"c":96.005,"h":96.09,"l":95.9,"n":1621,"o":95.94,"t":"2026-10-15T17:20:00Z","v":153600,"vw":95.981877},{"c":96,"h":96.09,"l":95.98,"n":852,"o":96.02,"t":"2026-10-15T17:25:00Z","v":63086,"vw":96.044776},{"c":95.8626,"h":96.01,"l":95.8,"n":1872,"o":96,"t":"2026-10-15T17:30:00Z","v":144555,"vw":95.921589},{"c":96.04,"h":96.04,"l":95.86,"n":1920,"o":95.865,"t":"2026-10-15T17:35:00Z","v":189983,"vw":95.940457},{"c":96.04,"h":96.105,"l":96.015,"n":991,"o":96.05,"t":"2026-10-15T17:40:00Z","v":54565,"vw":96.074787},{"c":96.015,"h":96.1,"l":95.99,"n":1081,"o":96.04,"t":"2026-10-15T17:45:00Z","v":80978,"vw":96.056686},{"c":96.055,"h":96.065,"l":96,"n":799,"o":96.02,"t":"2026-10-15T17:50:00Z","v":46166,"vw":96.037683},{"c":96.08,"h":96.09,"l":96.025,"n":857,"o":96.055,"t":"2026-10-15T17:55:00Z","v":36672,"vw":96.053392},{"c":95.945,"h":96.08,"l":95.905,"n":926,"o":96.06,"t":"2026-10-15T18:00:00Z","v":52985,"vw":95.972937},{"c":95.895,"h":95.95,"l":95.8246,"n":996,"o":95.95,"t":"2026-10-15T18:05:00Z","v":70101,"vw":95.881009},{"c":96.03,"h":96.04,"l":95.87,"n":1287,"o":95.895,"t":"2026-10-15T18:10:00Z","v":95345,"vw":95.97953},{"c":96.015,"h":96.1,"l":95.97,"n":1948,"o":96.03,"t":"2026-10-15T18:15:00Z","v":191502,"vw":96.030236},{"c":96.01,"h":96.08,"l":96.01,"n":806,"o":96.015,"t":"2026-10-15T18:20:00Z","v":36017,"vw":96.055784},{"c":95.83,"h":96.08,"l":95.81,"n":1443,"o":96.015,"t":"2026-10-15T18:25:00Z","v":117393,"vw":95.965869},{"c":96.055,"h":96.11,"l":95.84,"n":1011,"o":95.84,"t":"2026-10-15T18:30:00Z","v":72071,"vw":95.940288},{"c":96.015,"h":96.07,"l":95.88,"n":1516,"o":96.07,"t":"2026-10-15T18:35:00Z","v":139855,"vw":96.0028},{"c":95.98,"h":96.04,"l":95.94,"n":1297,"o":96.015,"t":"2026-10-15T18:40:00Z","v":93383,"vw":95.984341},{"c":95.96,"h":96.05,"l":95.94,"n":983,"o":95.98,"t":"2026-10-15T18:45:00Z","v":53933,"vw":95.997689},{"c":95.98,"h":95.985,"l":95.895,"n":1032,"o":95.96,"t":"2026-10-15T18:50:00Z","v":59476,"vw":95.945528},{"c":96.04,"h":96.095,"l":95.92,"n":1465,"o":95.97,"t":"2026-10-15T18:55:00Z","v":117221,"vw":96.028088},{"c":96.155,"h":96.18,"l":96.025,"n":1358,"o":96.04,"t":"2026-10-15T19:00:00Z","v":91326,"vw":96.108687},{"c":96.2001,"h":96.22,"l":96.105,"n":1034,"o":96.155,"t":"2026-10-15T19:05:00Z","v":71110,"vw":96.186134},{"c":96.165,"h":96.23,"l":96.08,"n":1068,"o":96.2069,"t":"2026-10-15T19:10:00Z","v":69811,"vw":96.151556},{"c":95.845,"h":96.21,"l":95.845,"n":1094,"o":96.165,"t":"2026-10-15T19:15:00Z","v":71202,"vw":96.062421},{"c":95.98,"h":96.012472,"l":95.83,"n":1628,"o":95.83,"t":"2026-10-15T19:20:00Z","v":131734,"vw":95.925361},{"c":96.08,"h":96.095,"l":95.955,"n":1588,"o":95.995,"t":"2026-10-15T19:25:00Z","v":142006,"vw":96.02139},{"c":96.285,"h":96.29,"l":96.08,"n":1985,"o":96.1,"t":"2026-10-15T19:30:00Z","v":137567,"vw":96.213579},{"c":96.33,"h":96.39,"l":96.29,"n":3527,"o":96.29,"t":"2026-10-15T19:35:00Z","v":428465,"vw":96.345851},{"c":96.41,"h":96.43,"l":96.3,"n":3213,"o":96.34,"t":"2026-10-15T19:40:00Z","v":388603,"vw":96.360211},{"c":96.12,"h":96.435,"l":96.095,"n":3098,"o":96.41,"t":"2026-10-15T19:45:00Z","v":398476,"vw":96.340275},{"c":96.72,"h":96.74,"l":96.09,"n":5812,"o":96.1,"t":"2026-10-15T19:50:00Z","v":452744,"vw":96.447937},{"c":96.87,"h":97.01,"l":96.67,"n":12841,"o":96.725,"t":"2026-10-15T19:55:00Z","v":1443589,"vw":96.915006},{"c":96.88,"h":96.92,"l":96.88,"n":165,"o":96.89,"t":"2026-10-15T20:00:00Z","v":2046593,"vw":96.880009},{"c":96.78,"h":96.88,"l":96.77,"n":6,"o":96.88,"t":"2026-10-15T20:20:00Z","v":1238,"vw":96.848007},{"c":96.51,"h":96.53,"l":96.51,"n":9,"o":96.53,"t":"2026-10-15T20:25:00Z","v":1001,"vw":96.523323},{"c":96.51,"h":96.51,"l":96.51,"n":4,"o":96.51,"t":"2026-10-15T20:30:00Z","v":189,"vw":96.51},{"c":96.88,"h":96.88,"l":96.88,"n":2,"o":96.88,"t":"2026-10-15T20:40:00Z","v":288,"vw":96.88},{"c":96.67,"h":96.67,"l":96.67,"n":1,"o":96.67,"t":"2026-10-15T20:45:00Z","v":200,"vw":96.67},{"c":96.66,"h":96.66,"l":96.65,"n":14,"o":96.65,"t":"2026-10-15T20:55:00Z","v":1868,"vw":96.651176},{"c":96.69,"h":96.69,"l":96.64,"n":11,"o":96.64,"t":"2026-10-15T21:00:00Z","v":1500,"vw":96.674289},{"c":96.68,"h":96.68,"l":96.68,"n":6,"o":96.68,"t":"2026-10-15T21:05:00Z","v":540,"vw":96.68},{"c":96.88,"h":96.88,"l":96.88,"n":1,"o":96.88,"t":"2026-10-15T21:10:00Z","v":317,"vw":96.88},{"c":96.69,"h":96.69,"l":96.68,"n":13,"o":96.68,"t":"2026-10-15T21:20:00Z","v":758,"vw":96.686517},{"c":96.69,"h":96.69,"l":96.69,"n":5,"o":96.69,"t":"2026-10-15T21:25:00Z","v":706,"vw":96.69},{"c":96.62,"h":96.62,"l":96.62,"n":2,"o":96.62,"t":"2026-10-15T21:35:00Z","v":207,"vw":96.62},{"c":96.69,"h":96.69,"l":96.69,"n":11,"o":96.69,"t":"2026-10-15T21:45:00Z","v":722,"vw":96.69},{"c":96.69,"h":96.69,"l":96.69,"n":4,"o":96.69,"t":"2026-10-15T21:50:00Z","v":369,"vw":96.69},{"c":96.76,"h":96.76,"l":96.76,"n":5,"o":96.76,"t":"2026-10-15T22:10:00Z","v":317,"vw":96.76},{"c":96.8,"h":96.8,"l":96.8,"n":3,"o":96.8,"t":"2026-10-15T22:35:00Z","v":205,"vw":96.8},{"c":96.8,"h":96.8,"l":96.8,"n":2,"o":96.8,"t":"2026-10-15T22:55:00Z","v":500,"vw":96.8},{"c":96.6,"h":96.68,"l":96.6,"n":8,"o":96.68,"t":"2026-10-15T23:20:00Z","v":772,"vw":96.624134},{"c":96.6232,"h":96.6232,"l":96.6232,"n":1,"o":96.6232,"t":"2026-10-15T23:45:00Z","v":150,"vw":96.6232},{"c":96.65,"h":96.72,"l":96.63,"n":315,"o":96.63,"t":"2026-10-16T08:00:00Z","v":2916,"vw":96.66807},{"c":96.85,"h":96.86,"l":96.85,"n":8,"o":96.85,"t":"2026-10-16T08:10:00Z","v":576,"vw":96.853358},{"c":96.8104,"h":96.8104,"l":96.8104,"n":7,"o":96.8104,"t":"2026-10-16T09:35:00Z","v":310,"vw":96.8104},{"c":96.9,"h":96.9,"l":96.9,"n":1,"o":96.9,"t":"2026-10-16T10:05:00Z","v":100,"vw":96.9},{"c":96.831,"h":96.831,"l":96.831,"n":19,"o":96.831,"t":"2026-10-16T11:00:00Z","v":260,"vw":96.831},{"c":96.86,"h":96.86,"l":96.86,"n":7,"o":96.86,"t":"2026-10-16T11:05:00Z","v":313,"vw":96.86},{"c":97,"h":97.02,"l":97,"n":64,"o":97,"t":"2026-10-16T11:25:00Z","v":860,"vw":97.006593},{"c":97.1,"h":97.1,"l":97.1,"n":11,"o":97.1,"t":"2026-10-16T11:30:00Z","v":351,"vw":97.1},{"c":97.1,"h":97.1,"l":97.1,"n":7,"o":97.1,"t":"2026-10-16T11:35:00Z","v":633,"vw":97.1},{"c":97.19,"h":97.19,"l":97.19,"n":16,"o":97.19,"t":"2026-10-16T12:15:00Z","v":211,"vw":97.19},{"c":97.18,"h":97.18,"l":97.18,"n":3,"o":97.18,"t":"2026-10-16T12:35:00Z","v":150,"vw":97.18},{"c":97.2,"h":97.21,"l":97.2,"n":9,"o":97.21,"t":"2026-10-16T12:40:00Z","v":369,"vw":97.204167},{"c":97.226,"h":97.3,"l":97.2,"n":33,"o":97.3,"t":"2026-10-16T12:45:00Z","v":1318,"vw":97.267654},{"c":97.3563,"h":97.3563,"l":97.33,"n":14,"o":97.33,"t":"2026-10-16T12:50:00Z","v":1790,"vw":97.332391},{"c":97.2,"h":97.2,"l":97.2,"n":2,"o":97.2,"t":"2026-10-16T13:00:00Z","v":615,"vw":97.2},{"c":97.24,"h":97.24,"l":97.24,"n":3,"o":97.24,"t":"2026-10-16T13:10:00Z","v":104,"vw":97.24},{"c":97.4321,"h":97.4321,"l":97.4,"n":34,"o":97.4,"t":"2026-10-16T13:15:00Z","v":1279,"vw":97.407643},{"c":97.35,"h":97.35,"l":97.35,"n":2,"o":97.35,"t":"2026-10-16T13:20:00Z","v":210,"vw":97.35},{"c":97.32,"h":97.5,"l":97.32,"n":66,"o":97.34,"t":"2026-10-16T13:25:00Z","v":4508,"vw":97.460937},{"c":97.3,"h":97.6099,"l":96.85,"n":2761,"o":97.32,"t":"2026-10-16T13:30:00Z","v":513022,"vw":97.367434},{"c":97.66,"h":97.7,"l":97.3,"n":1256,"o":97.3,"t":"2026-10-16T13:35:00Z","v":74865,"vw":97.530288},{"c":97.29,"h":97.795,"l":97.27,"n":1132,"o":97.7,"t":"2026-10-16T13:40:00Z","v":79608,"vw":97.540281},{"c":97.665,"h":97.665,"l":97.26,"n":868,"o":97.315,"t":"2026-10-16T13:45:00Z","v":38950,"vw":97.422043},{"c":97.82,"h":97.97,"l":97.64,"n":1196,"o":97.64,"t":"2026-10-16T13:50:00Z","v":66290,"vw":97.865628},{"c":97.73,"h":97.98,"l":97.7181,"n":980,"o":97.82,"t":"2026-10-16T13:55:00Z","v":47862,"vw":97.853616},{"c":97.38,"h":97.705,"l":97.2,"n":1209,"o":97.7,"t":"2026-10-16T14:00:00Z","v":53908,"vw":97.379823},{"c":97.4801,"h":97.56,"l":97.29,"n":1473,"o":97.41,"t":"2026-10-16T14:05:00Z","v":75925,"vw":97.451742},{"c":97.03,"h":97.62,"l":97,"n":1698,"o":97.53,"t":"2026-10-16T14:10:00Z","v":129913,"vw":97.283875},{"c":96.85,"h":97.08,"l":96.815,"n":1365,"o":97.06,"t":"2026-10-16T14:15:00Z","v":69391,"vw":96.951793},{"c":97.1,"h":97.145,"l":96.75,"n":1537,"o":96.86,"t":"2026-10-16T14:20:00Z","v":84766,"vw":96.86889},{"c":97.21,"h":97.21,"l":97.05,"n":1318,"o":97.09,"t":"2026-10-16T14:25:00Z","v":52299,"vw":97.110649},{"c":97.23,"h":97.33,"l":97.19,"n":1363,"o":97.22,"t":"2026-10-16T14:30:00Z","v":44580,"vw":97.267808},{"c":97.25,"h":97.3195,"l":97.16,"n":1016,"o":97.22,"t":"2026-10-16T14:35:00Z","v":28390,"vw":97.23814},{"c":96.7797,"h":97.21,"l":96.765,"n":1060,"o":97.2,"t":"2026-10-16T14:40:00Z","v":34006,"vw":97.01154},{"c":96.93,"h":96.96,"l":96.77,"n":986,"o":96.77,"t":"2026-10-16T14:45:00Z","v":32172,"vw":96.874397},{"c":96.97,"h":97.095,"l":96.88,"n":1019,"o":96.94,"t":"2026-10-16T14:50:00Z","v":31530,"vw":96.995505},{"c":97.035,"h":97.04,"l":96.9,"n":1556,"o":96.99,"t":"2026-10-16T14:55:00Z","v":61707,"vw":96.981525},{"c":97.13,"h":97.145,"l":97,"n":1281,"o":97.03,"t":"2026-10-16T15:00:00Z","v":69894,"vw":97.043234},{"c":97.245,"h":97.3199,"l":97.08,"n":981,"o":97.135,"t":"2026-10-16T15:05:00Z","v":28663,"vw":97.206891},{"c":97.395,"h":97.47,"l":97.21,"n":1229,"o":97.295,"t":"2026-10-16T15:10:00Z","v":38307,"vw":97.32098},{"c":97.305,"h":97.4,"l":97.2596,"n":1132,"o":97.4,"t":"2026-10-16T15:15:00Z","v":39236,"vw":97.356235},{"c":97.41,"h":97.535,"l":97.25,"n":1134,"o":97.28,"t":"2026-10-16T15:20:00Z","v":45467,"vw":97.402336},{"c":97.36,"h":97.4299,"l":97.28,"n":936,"o":97.41,"t":"2026-10-16T15:25:00Z","v":26414,"vw":97.350355},{"c":97.42,"h":97.42,"l":97.34,"n":1026,"o":97.35,"t":"2026-10-16T15:30:00Z","v":33777,"vw":97.372144},{"c":96.9946,"h":97.45,"l":96.975,"n":1387,"o":97.415,"t":"2026-10-16T15:35:00Z","v":52952,"vw":97.180671},{"c":96.91,"h":96.995,"l":96.82,"n":1055,"o":96.99,"t":"2026-10-16T15:40:00Z","v":36868,"vw":96.878571},{"c":97.135,"h":97.15,"l":96.805,"n":1491,"o":96.9,"t":"2026-10-16T15:45:00Z","v":312169,"vw":96.985981},{"c":97.05,"h":97.165,"l":97.015,"n":1041,"o":97.145,"t":"2026-10-16T15:50:00Z","v":36246,"vw":97.091623},{"c":96.93,"h":97.055,"l":96.855,"n":1051,"o":97.03,"t":"2026-10-16T15:55:00Z","v":38267,"vw":96.964523},{"c":97.015,"h":97.02,"l":96.825,"n":1299,"o":96.91,"t":"2026-10-16T16:00:00Z","v":54292,"vw":96.897914},{"c":97.11,"h":97.15,"l":97.015,"n":1045,"o":97.015,"t":"2026-10-16T16:05:00Z","v":34526,"vw":97.094303},{"c":97.12,"h":97.145,"l":97.03,"n":952,"o":97.105,"t":"2026-10-16T16:10:00Z","v":37849,"vw":97.086487},{"c":96.965,"h":97.16,"l":96.93,"n":788,"o":97.105,"t":"2026-10-16T16:15:00Z","v":33918,"vw":97.023428},{"c":97.075,"h":97.08,"l":96.945,"n":689,"o":96.98,"t":"2026-10-16T16:20:00Z","v":28016,"vw":97.016062},{"c":96.97,"h":97.1,"l":96.965,"n":908,"o":97.075,"t":"2026-10-16T16:25:00Z","v":49521,"vw":97.036394},{"c":97,"h":97.07,"l":96.95,"n":907,"o":96.97,"t":"2026-10-16T16:30:00Z","v":47832,"vw":97.012423},{"c":96.855,"h":97.03,"l":96.81,"n":937,"o":97.02,"t":"2026-10-16T16:35:00Z","v":51417,"vw":96.96592},{"c":96.87,"h":96.89,"l":96.775,"n":877,"o":96.85,"t":"2026-10-16T16:40:00Z","v":57903,"vw":96.84233},{"c":96.93,"h":97.03,"l":96.81,"n":775,"o":96.89,"t":"2026-10-16T16:45:00Z","v":39198,"vw":96.932217},{"c":97.025,"h":97.04,"l":96.905,"n":777,"o":96.93,"t":"2026-10-16T16:50:00Z","v":35278,"vw":96.969745},{"c":96.8545,"h":97.01,"l":96.73,"n":1025,"o":97.01,"t":"2026-10-16T16:55:00Z","v":81862,"vw":96.850695},{"c":96.6371,"h":96.925,"l":96.5699,"n":1004,"o":96.865,"t":"2026-10-16T17:00:00Z","v":72267,"vw":96.760067},{"c":96.57,"h":96.615,"l":96.495,"n":1137,"o":96.615,"t":"2026-10-16T17:05:00Z","v":79922,"vw":96.559055},{"c":96.595,"h":96.6463,"l":96.48,"n":949,"o":96.6,"t":"2026-10-16T17:10:00Z","v":40254,"vw":96.572965},{"c":96.71,"h":96.72,"l":96.595,"n":1303,"o":96.595,"t":"2026-10-16T17:15:00Z","v":88946,"vw":96.659369},{"c":96.885,"h":96.89,"l":96.66,"n":1397,"o":96.705,"t":"2026-10-16T17:20:00Z","v":87917,"vw":96.721689},{"c":96.86,"h":97,"l":96.73,"n":1490,"o":96.91,"t":"2026-10-16T17:25:00Z","v":94965,"vw":96.935755},{"c":96.84,"h":96.9,"l":96.79,"n":918,"o":96.87,"t":"2026-10-16T17:30:00Z","v":41121,"vw":96.834048},{"c":96.69,"h":96.86,"l":96.65,"n":865,"o":96.825,"t":"2026-10-16T17:35:00Z","v":42701,"vw":96.763518},{"c":96.765,"h":96.95,"l":96.6532,"n":1179,"o":96.6532,"t":"2026-10-16T17:40:00Z","v":88928,"vw":96.767794},{"c":96.82,"h":96.84,"l":96.71,"n":744,"o":96.765,"t":"2026-10-16T17:45:00Z","v":31958,"vw":96.781376},{"c":96.7553,"h":96.95,"l":96.7181,"n":5600,"o":96.78,"t":"2026-10-16T17:50:00Z","v":399966,"vw":96.853442},{"c":96.625,"h":96.84,"l":96.62,"n":1000,"o":96.77,"t":"2026-10-16T17:55:00Z","v":51895,"vw":96.756504},{"c":96.745,"h":96.79,"l":96.51,"n":2527,"o":96.625,"t":"2026-10-16T18:00:00Z","v":242112,"vw":96.693616},{"c":96.87,"h":96.88,"l":96.57,"n":989,"o":96.75,"t":"2026-10-16T18:05:00Z","v":50310,"vw":96.728542},{"c":96.89,"h":96.91,"l":96.8,"n":1188,"o":96.88,"t":"2026-10-16T18:10:00Z","v":403900,"vw":96.858903},{"c":96.9101,"h":96.95,"l":96.83,"n":1100,"o":96.89,"t":"2026-10-16T18:15:00Z","v":57555,"vw":96.884927},{"c":97.06,"h":97.08,"l":96.87,"n":1023,"o":96.92,"t":"2026-10-16T18:20:00Z","v":41984,"vw":96.978809},{"c":97.04,"h":97.13,"l":97.0075,"n":1176,"o":97.0701,"t":"2026-10-16T18:25:00Z","v":64611,"vw":97.064647},{"c":97.06,"h":97.1499,"l":97.03,"n":1263,"o":97.05,"t":"2026-10-16T18:30:00Z","v":81334,"vw":97.095216},{"c":97.11,"h":97.205,"l":96.95,"n":1160,"o":97.065,"t":"2026-10-16T18:35:00Z","v":78352,"vw":97.086383},{"c":97.12,"h":97.17,"l":97.09,"n":1046,"o":97.11,"t":"2026-10-16T18:40:00Z","v":47835,"vw":97.130723},{"c":97.045,"h":97.18,"l":97.04,"n":1322,"o":97.11,"t":"2026-10-16T18:45:00Z","v":64354,"vw":97.130874},{"c":97.01,"h":97.12,"l":97.01,"n":1070,"o":97.045,"t":"2026-10-16T18:50:00Z","v":56688,"vw":97.070118},{"c":97.09,"h":97.1,"l":97.01,"n":1090,"o":97.015,"t":"2026-10-16T18:55:00Z","v":46233,"vw":97.055344},{"c":97.13,"h":97.24,"l":97.07,"n":1654,"o":97.07,"t":"2026-10-16T19:00:00Z","v":81032,"vw":97.156486},{"c":96.98,"h":97.17,"l":96.97,"n":1119,"o":97.13,"t":"2026-10-16T19:05:00Z","v":51206,"vw":97.067836},{"c":97.08,"h":97.1,"l":96.97,"n":1384,"o":96.98,"t":"2026-10-16T19:10:00Z","v":59262,"vw":97.024159},{"c":96.945,"h":97.11,"l":96.915,"n":1204,"o":97.09,"t":"2026-10-16T19:15:00Z","v":71324,"vw":97.012265},{"c":96.72,"h":96.965,"l":96.7,"n":2805,"o":96.945,"t":"2026-10-16T19:20:00Z","v":226776,"vw":96.855342},{"c":96.88,"h":96.905,"l":96.63,"n":2423,"o":96.71,"t":"2026-10-16T19:25:00Z","v":304016,"vw":96.767155},{"c":97.09,"h":97.09,"l":96.875,"n":1331,"o":96.875,"t":"2026-10-16T19:30:00Z","v":65654,"vw":96.981847},{"c":97.15,"h":97.17,"l":97.09,"n":1562,"o":97.09,"t":"2026-10-16T19:35:00Z","v":86034,"vw":97.134073},{"c":97.28,"h":97.28,"l":97.06,"n":1842,"o":97.16,"t":"2026-10-16T19:40:00Z","v":93020,"vw":97.161747},{"c":97.35,"h":97.375,"l":97.26,"n":1961,"o":97.28,"t":"2026-10-16T19:45:00Z","v":116904,"vw":97.319792},{"c":97.51,"h":97.535,"l":97.36,"n":4316,"o":97.36,"t":"2026-10-16T19:50:00Z","v":287162,"vw":97.456187},{"c":97.52,"h":97.59,"l":97.42,"n":8201,"o":97.49,"t":"2026-10-16T19:55:00Z","v":688686,"vw":97.499314},{"c":97.51,"h":97.52,"l":97.51,"n":141,"o":97.52,"t":"2026-10-16T20:00:00Z","v":2033114,"vw":97.519999},{"c":97.45,"h":97.45,"l":97.44,"n":10,"o":97.44,"t":"2026-10-16T20:10:00Z","v":500,"vw":97.444643},{"c":97.05,"h":97.21,"l":97,"n":17,"o":97.21,"t":"2026-10-16T20:20:00Z","v":2130,"vw":97.031809},{"c":97.3,"h":97.3,"l":97.3,"n":3,"o":97.3,"t":"2026-10-16T20:35:00Z","v":104,"vw":97.3},{"c":97.3,"h":97.3,"l":97.3,"n":1,"o":97.3,"t":"2026-10-16T20:55:00Z","v":320,"vw":97.3},{"c":97.3,"h":97.3,"l":97.3,"n":1,"o":97.3,"t":"2026-10-16T21:25:00Z","v":240,"vw":97.3},{"c":97.5,"h":97.5,"l":97.5,"n":7,"o":97.5,"t":"2026-10-16T21:45:00Z","v":223,"vw":97.5},{"c":97.39,"h":97.39,"l":97.39,"n":1,"o":97.39,"t":"2026-10-16T21:50:00Z","v":100,"vw":97.39},{"c":97.52,"h":97.52,"l":97.52,"n":1,"o":97.52,"t":"2026-10-16T22:15:00Z","v":254,"vw":97.52},{"c":97.22,"h":97.22,"l":97.22,"n":8,"o":97.22,"t":"2026-10-16T22:30:00Z","v":570,"vw":97.22}],"history":[{"c":94.76,"h":95.526,"l":94.34,"n":86961,"o":95.41,"t":"2024-10-14T04:00:00Z","v":4124736,"vw":94.818138},{"c":95.04,"h":95.9685,"l":94.57,"n":90738,"o":94.67,"t":"2024-10-15T04:00:00Z","v":6264122,"vw":95.218338},{"c":95.46,"h":95.84,"l":94.0901,"n":97961,"o":95.45,"t":"2024-10-16T04:00:00Z","v":7537064,"vw":95.117578},{"c":95.27,"h":96.19,"l":94.78,"n":94682,"o":95.33,"t":"2024-10-17T04:00:00Z","v":5577267,"vw":95.451724},{"c":96.84,"h":96.85,"l":95.04,"n":89359,"o":95.68,"t":"2024-10-18T04:00:00Z","v":6178250,"vw":96.204274},{"c":96.45,"h":97.2,"l":95.89,"n":87287,"o":96.95,"t":"2024-10-21T04:00:00Z","v":3994283,"vw":96.49137},{"c":96.82,"h":97.19,"l":95.94,"n":104820,"o":96.35,"t":"2024-10-22T04:00:00Z","v":6670917,"vw":96.659906},{"c":97.65,"h":97.72,"l":93.69,"n":212439,"o":93.87,"t":"2024-10-23T04:00:00Z","v":18858761,"vw":96.325885},{"c":97.15,"h":99.42,"l":96.8541,"n":135043,"o":97.69,"t":"2024-10-24T04:00:00Z","v":9828604,"vw":97.97146},{"c":97.31,"h":97.955,"l":96.43,"n":114074,"o":97.22,"t":"2024-10-25T04:00:00Z","v":9665550,"vw":97.295436},{"c":98.02,"h":99.14,"l":97.55,"n":103411,"o":97.65,"t":"2024-10-28T04:00:00Z","v":6790945,"vw":98.447313},{"c":97.39,"h":98.05,"l":96.3531,"n":112833,"o":97.74,"t":"2024-10-29T04:00:00Z","v":7664209,"vw":97.319724},{"c":97.32,"h":98.145,"l":96.8,"n":110266,"o":97.37,"t":"2024-10-30T04:00:00Z","v":9187206,"vw":97.419426},{"c":97.7,"h":99,"l":95.35,"n":154233,"o":97.32,"t":"2024-10-31T04:00:00Z","v":12011536,"vw":97.198864},{"c":98.87,"h":99.8,"l":97.37,"n":134562,"o":97.6,"t":"2024-11-01T04:00:00Z","v":8860191,"vw":98.891344},{"c":97.03,"h":98.81,"l":96.695,"n":110285,"o":98.59,"t":"2024-11-04T05:00:00Z","v":7049097,"vw":97.307379},{"c":97.09,"h":97.4689,"l":96.15,"n":75939,"o":96.86,"t":"2024-11-05T05:00:00Z","v":6348324,"vw":96.899337},{"c":96.08,"h":98.23,"l":94.7802,"n":133407,"o":96.97,"t":"2024-11-06T05:00:00Z","v":9708753,"vw":96.126113},{"c":96.12,"h":96.69,"l":95.76,"n":99605,"o":96.06,"t":"2024-11-07T05:00:00Z","v":6195191,"vw":96.166708},{"c":97.55,"h":97.64,"l":96.03,"n":100289,"o":96.11,"t":"2024-11-08T05:00:00Z","v":6118742,"vw":97.299258},{"c":100.31,"h":101.41,"l":97.945,"n":126484,"o":98,"t":"2024-11-11T05:00:00Z","v":10313340,"vw":100.470301},{"c":98.8,"h":100.54,"l":98.4172,"n":100694,"o":100.13,"t":"2024-11-12T05:00:00Z","v":8438424,"vw":99.040165},{"c":99.8,"h":99.94,"l":96.23,"n":96111,"o":97.35,"t":"2024-11-13T05:00:00Z","v":8816282,"vw":99.21257},{"c":99.23,"h":100.02,"l":99.14,"n":83754,"o":99.43,"t":"2024-11-14T05:00:00Z","v":6441497,"vw":99.457899},{"c":98.42,"h":100.22,"l":97.99,"n":98366,"o":99.1,"t":"2024-11-15T05:00:00Z","v":8119864,"vw":98.83406},{"c":100.4,"h":100.61,"l":97.93,"n":91172,"o":98.44,"t":"2024-11-18T05:00:00Z","v":7044889,"vw":99.944045},{"c":98.35,"h":100.3,"l":98.2,"n":78341,"o":99.79,"t":"2024-11-19T05:00:00Z","v":9176224,"vw":98.989517},{"c":98.26,"h":98.745,"l":97.11,"n":67905,"o":98,"t":"2024-11-20T05:00:00Z","v":7526199,"vw":97.915233},{"c":100.06,"h":100.33,"l":98.49,"n":94067,"o":99.5,"t":"2024-11-21T05:00:00Z","v":6760622,"vw":99.810572},{"c":102.5,"h":102.56,"l":99.77,"n":98777,"o":100,"t":"2024-11-22T05:00:00Z","v":6563290,"vw":101.869073},{"c":101.84,"h":103.32,"l":101.78,"n":104425,"o":102.93,"t":"2024-11-25T05:00:00Z","v":8839592,"vw":102.289176},{"c":100.68,"h":102.09,"l":100.47,"n":84665,"o":101.99,"t":"2024-11-26T05:00:00Z","v":6558260,"vw":100.787605},{"c":101.51,"h":102.03,"l":100.715,"n":69516,"o":100.75,"t":"2024-11-27T05:00:00Z","v":4857843,"vw":101.522691},{"c":102.46,"h":102.5,"l":101.27,"n":48354,"o":101.37,"t":"2024-11-29T05:00:00Z","v":3419300,"vw":102.120321},{"c":101.51,"h":102.21,"l":99.87,"n":90431,"o":102,"t":"2024-12-02T05:00:00Z","v":6103624,"vw":101.107563},{"c":101.57,"h":102.12,"l":99.89,"n":74333,"o":101.09,"t":"2024-12-03T05:00:00Z","v":7101505,"vw":101.511839},{"c":100.7,"h":101.99,"l":100.37,"n":68741,"o":100.89,"t":"2024-12-04T05:00:00Z","v":6151143,"vw":100.820186},{"c":99.23,"h":101.3,"l":99.19,"n":85560,"o":101,"t":"2024-12-05T05:00:00Z","v":7194768,"vw":99.636977},{"c":100.11,"h":100.62,"l":98.435,"n":95858,"o":98.93,"t":"2024-12-06T05:00:00Z","v":6297011,"vw":99.819405},{"c":99.31,"h":100.57,"l":98.515,"n":97350,"o":100.07,"t":"2024-12-09T05:00:00Z","v":7271601,"vw":99.301732},{"c":98.16,"h":99.25,"l":97.94,"n":86699,"o":99.14,"t":"2024-12-10T05:00:00Z","v":8192465,"vw":98.390401},{"c":98.42,"h":99.3858,"l":97.98,"n":70878,"o":98.5,"t":"2024-12-11T05:00:00Z","v":8007330,"vw":98.561116},{"c":97.82,"h":98.97,"l":97.415,"n":78497,"o":98.22,"t":"2024-12-12T05:00:00Z","v":6375869,"vw":97.926047},{"c":97.42,"h":98.08,"l":96.94,"n":67737,"o":97.335,"t":"2024-12-13T05:00:00Z","v":5910905,"vw":97.41526},{"c":93.12,"h":97,"l":93.1,"n":158363,"o":96.945,"t":"2024-12-16T05:00:00Z","v":12395854,"vw":93.982479},{"c":92.09,"h":93.94,"l":92.05,"n":105310,"o":93.01,"t":"2024-12-17T05:00:00Z","v":8536091,"vw":92.49146},{"c":89.9,"h":92.25,"l":89.64,"n":125816,"o":91.77,"t":"2024-12-18T05:00:00Z","v":10886556,"vw":90.676197},{"c":88.76,"h":91.58,"l":88.67,"n":148701,"o":90.24,"t":"2024-12-19T05:00:00Z","v":14628408,"vw":89.558776},{"c":87.97,"h":89.155,"l":87.07,"n":147452,"o":87.86,"t":"2024-12-20T05:00:00Z","v":26477494,"vw":87.950095},{"c":87.44,"h":87.88,"l":86.3,"n":112556,"o":87.5,"t":"2024-12-23T05:00:00Z","v":11203734,"vw":87.099481},{"c":89.91,"h":89.92,"l":87.17,"n":62810,"o":87.4,"t":"2024-12-24T05:00:00Z","v":5422008,"vw":89.07948},{"c":91.86,"h":92.05,"l":89.37,"n":88715,"o":89.37,"t":"2024-12-26T05:00:00Z","v":7542683,"vw":91.605117},{"c":92.25,"h":93.1987,"l":90.88,"n":92925,"o":90.9,"t":"2024-12-27T05:00:00Z","v":8200370,"vw":92.30007},{"c":90.58,"h":91.32,"l":89.84,"n":94793,"o":91.29,"t":"2024-12-30T05:00:00Z","v":8404474,"vw":90.415772},{"c":91.25,"h":91.77,"l":90.585,"n":57618,"o":90.73,"t":"2024-12-31T05:00:00Z","v":4220716,"vw":91.143292},{"c":92.17,"h":92.66,"l":91.41,"n":89190,"o":91.55,"t":"2025-01-02T05:00:00Z","v":8642734,"vw":92.113911},{"c":92.58,"h":93.12,"l":91.8,"n":77074,"o":92.4,"t":"2025-01-03T05:00:00Z","v":4966947,"vw":92.666964},{"c":93.13,"h":94.5,"l":91.94,"n":94692,"o":92.04,"t":"2025-01-06T05:00:00Z","v":8768050,"vw":93.456877},{"c":92.84,"h":93.65,"l":91.86,"n":82649,"o":92.78,"t":"2025-01-07T05:00:00Z","v":6638267,"vw":92.692337},{"c":92.6,"h":93.005,"l":92.0081,"n":69786,"o":92.97,"t":"2025-01-08T05:00:00Z","v":6243744,"vw":92.571737},{"c":92.25,"h":92.7922,"l":91.93,"n":88166,"o":92.19,"t":"2025-01-10T05:00:00Z","v":6550328,"vw":92.254994},{"c":93.51,"h":93.59,"l":91.375,"n":85619,"o":92.265,"t":"2025-01-13T05:00:00Z","v":6912144,"vw":92.615214},{"c":93.07,"h":94.89,"l":92.52,"n":73236,"o":94.01,"t":"2025-01-14T05:00:00Z","v":6406229,"vw":93.354229},{"c":93.08,"h":94.474,"l":92.945,"n":63616,"o":94.1,"t":"2025-01-15T05:00:00Z","v":4554743,"vw":93.267245},{"c":94.43,"h":94.7699,"l":92.87,"n":70722,"o":92.87,"t":"2025-01-16T05:00:00Z","v":6548184,"vw":94.121084},{"c":95.13,"h":95.86,"l":95.1,"n":79499,"o":95.58,"t":"2025-01-17T05:00:00Z","v":8362145,"vw":95.404384},{"c":97.98,"h":98.58,"l":95.41,"n":104216,"o":95.41,"t":"2025-01-21T05:00:00Z","v":8803122,"vw":97.803193},{"c":97.73,"h":98.535,"l":97.46,"n":76384,"o":97.98,"t":"2025-01-22T05:00:00Z","v":7678895,"vw":97.964145},{"c":97.99,"h":98.03,"l":97.02,"n":89125,"o":98,"t":"2025-01-23T05:00:00Z","v":7901763,"vw":97.568605},{"c":98.81,"h":99.01,"l":97.62,"n":82656,"o":97.79,"t":"2025-01-24T05:00:00Z","v":6957146,"vw":98.638537},{"c":100.02,"h":100.3299,"l":98.102,"n":121992,"o":98.52,"t":"2025-01-27T05:00:00Z","v":9654891,"vw":99.629231},{"c":100.41,"h":100.68,"l":98.5901,"n":161582,"o":98.94,"t":"2025-01-28T05:00:00Z","v":14736485,"vw":100.017291},{"c":108.58,"h":110.08,"l":102.68,"n":379619,"o":102.7,"t":"2025-01-29T05:00:00Z","v":40769321,"vw":107.510693},{"c":109,"h":110.34,"l":108.03,"n":156845,"o":109,"t":"2025-01-30T05:00:00Z","v":15023027,"vw":109.229269},{"c":107.68,"h":109.36,"l":107.495,"n":128781,"o":109,"t":"2025-01-31T05:00:00Z","v":19142472,"vw":108.184401},{"c":108.16,"h":108.44,"l":105.52,"n":120514,"o":105.72,"t":"2025-02-03T05:00:00Z","v":8889624,"vw":107.288661},{"c":110.6,"h":111.07,"l":108.13,"n":124095,"o":108.67,"t":"2025-02-04T05:00:00Z","v":11094695,"vw":110.015277},{"c":112.25,"h":112.42,"l":109.86,"n":139045,"o":110.18,"t":"2025-02-05T05:00:00Z","v":12830989,"vw":111.721058},{"c":111.7,"h":112.31,"l":111.05,"n":114581,"o":112.05,"t":"2025-02-06T05:00:00Z","v":11967307,"vw":111.722054},{"c":112.2,"h":112.62,"l":110.06,"n":120904,"o":111.43,"t":"2025-02-07T05:00:00Z","v":11466961,"vw":111.558618},{"c":111.45,"h":112.58,"l":111,"n":96569,"o":112.575,"t":"2025-02-10T05:00:00Z","v":8344836,"vw":111.416352},{"c":111.03,"h":112.08,"l":110.61,"n":68354,"o":110.88,"t":"2025-02-11T05:00:00Z","v":4683518,"vw":111.371577},{"c":113.04,"h":113.185,"l":110.4002,"n":83787,"o":110.56,"t":"2025-02-12T05:00:00Z","v":7269396,"vw":112.274794},{"c":113,"h":113.4,"l":111.525,"n":86998,"o":113.12,"t":"2025-02-13T05:00:00Z","v":10046267,"vw":112.524138},{"c":112.55,"h":113.47,"l":112.03,"n":94048,"o":112.82,"t":"2025-02-14T05:00:00Z","v":9115007,"vw":112.763287},{"c":113.03,"h":113.36,"l":111.62,"n":90589,"o":111.8,"t":"2025-02-18T05:00:00Z","v":7574072,"vw":112.807313},{"c":112.49,"h":113.34,"l":112.34,"n":80906,"o":112.44,"t":"2025-02-19T05:00:00Z","v":8266099,"vw":112.721551},{"c":113.34,"h":113.5,"l":111.96,"n":79867,"o":112.17,"t":"2025-02-20T05:00:00Z","v":6343805,"vw":113.007358},{"c":111.75,"h":114.68,"l":111.63,"n":104656,"o":113.33,"t":"2025-02-21T05:00:00Z","v":9664734,"vw":112.864137},{"c":113.19,"h":113.91,"l":111.89,"n":108156,"o":112.34,"t":"2025-02-24T05:00:00Z","v":13120475,"vw":113.191974},{"c":114.59,"h":115.24,"l":112.67,"n":136130,"o":113.08,"t":"2025-02-25T05:00:00Z","v":11001782,"vw":114.088859},{"c":113,"h":114.79,"l":112.26,"n":95387,"o":114.61,"t":"2025-02-26T05:00:00Z","v":7466760,"vw":113.321079},{"c":114.49,"h":115.7,"l":112.8001,"n":116222,"o":113,"t":"2025-02-27T05:00:00Z","v":9013720,"vw":114.71893},{"c":115.81,"h":116.09,"l":114.27,"n":122900,"o":115.06,"t":"2025-02-28T05:00:00Z","v":11466019,"vw":115.146339},{"c":115.41,"h":117.46,"l":114.1,"n":120815,"o":116.04,"t":"2025-03-03T05:00:00Z","v":9225548,"vw":115.639588},{"c":112.06,"h":115.27,"l":112,"n":156083,"o":114.99,"t":"2025-03-04T05:00:00Z","v":12482363,"vw":113.349806},{"c":111.69,"h":112.5194,"l":110.21,"n":127128,"o":111.57,"t":"2025-03-05T05:00:00Z","v":11926817,"vw":111.46945},{"c":105.47,"h":110.4266,"l":104.9054,"n":197988,"o":110.01,"t":"2025-03-06T05:00:00Z","v":16321746,"vw":106.296273},{"c":106.48,"h":106.855,"l":103.4381,"n":140225,"o":104.73,"t":"2025-03-07T05:00:00Z","v":11637376,"vw":105.288814},{"c":101.125,"h":106,"l":99.8,"n":211457,"o":105.73,"t":"2025-03-10T04:00:00Z","v":15823316,"vw":101.848433},{"c":99.58,"h":103,"l":99,"n":138038,"o":101.89,"t":"2025-03-11T04:00:00Z","v":10663530,"vw":100.270844},{"c":98.69,"h":100.3,"l":96.97,"n":129426,"o":100.3,"t":"2025-03-12T04:00:00Z","v":9461159,"vw":98.30361},{"c":96.04,"h":98.87,"l":95.93,"n":116061,"o":98.71,"t":"2025-03-13T04:00:00Z","v":9274347,"vw":96.683923},{"c":98.11,"h":98.245,"l":96.155,"n":100210,"o":96.52,"t":"2025-03-14T04:00:00Z","v":8240921,"vw":97.508782},{"c":99.08,"h":99.445,"l":97,"n":95519,"o":97.71,"t":"2025-03-17T04:00:00Z","v":10132105,"vw":98.639125},{"c":98.28,"h":99.37,"l":97.68,"n":95020,"o":99.23,"t":"2025-03-18T04:00:00Z","v":7423375,"vw":98.553206},{"c":99.19,"h":99.53,"l":97.95,"n":66097,"o":98.27,"t":"2025-03-19T04:00:00Z","v":4982672,"vw":99.067227},{"c":99.28,"h":99.69,"l":98.67,"n":76653,"o":98.85,"t":"2025-03-20T04:00:00Z","v":5952759,"vw":99.272262},{"c":97.07,"h":98.01,"l":96.29,"n":96925,"o":97.94,"t":"2025-03-21T04:00:00Z","v":11366025,"vw":97.173356},{"c":95.72,"h":98.2,"l":95.63,"n":120198,"o":98.03,"t":"2025-03-24T04:00:00Z","v":8264970,"vw":96.357182},{"c":95.88,"h":96.97,"l":94.77,"n":88734,"o":96.19,"t":"2025-03-25T04:00:00Z","v":6984820,"vw":95.710072},{"c":97.97,"h":98.39,"l":96,"n":121300,"o":96,"t":"2025-03-26T04:00:00Z","v":9567221,"vw":97.886221},{"c":98.85,"h":99.915,"l":97.535,"n":115619,"o":97.9,"t":"2025-03-27T04:00:00Z","v":9140963,"vw":99.065638},{"c":97.73,"h":98.49,"l":97.0617,"n":106375,"o":98,"t":"2025-03-28T04:00:00Z","v":8066627,"vw":97.64664},{"c":98.09,"h":98.815,"l":94.58,"n":129482,"o":96.62,"t":"2025-03-31T04:00:00Z","v":11302806,"vw":97.543771},{"c":98.23,"h":98.9,"l":97.125,"n":99234,"o":97.85,"t":"2025-04-01T04:00:00Z","v":5868429,"vw":98.047138},{"c":99.41,"h":99.75,"l":97.41,"n":89218,"o":97.41,"t":"2025-04-02T04:00:00Z","v":6043292,"vw":98.974522},{"c":88.26,"h":93.39,"l":87.65,"n":282014,"o":93.35,"t":"2025-04-03T04:00:00Z","v":20489955,"vw":89.596184},{"c":82.1,"h":85.43,"l":81.3,"n":278825,"o":84.66,"t":"2025-04-04T04:00:00Z","v":19699903,"vw":82.706431},{"c":80,"h":83.27,"l":76.15,"n":314929,"o":78.626,"t":"2025-04-07T04:00:00Z","v":26099353,"vw":79.298602},{"c":79.69,"h":83.48,"l":78.69,"n":257063,"o":83.07,"t":"2025-04-08T04:00:00Z","v":20532343,"vw":81.359839},{"c":88.68,"h":89.13,"l":77.925,"n":298259,"o":79.225,"t":"2025-04-09T04:00:00Z","v":26663464,"vw":84.436144},{"c":84.6,"h":86.58,"l":81.67,"n":189909,"o":86.11,"t":"2025-04-10T04:00:00Z","v":16209251,"vw":83.959336},{"c":85.43,"h":85.82,"l":82.08,"n":134062,"o":84.43,"t":"2025-04-11T04:00:00Z","v":10059728,"vw":84.513616},{"c":85.49,"h":86.77,"l":83.4,"n":117244,"o":86.32,"t":"2025-04-14T04:00:00Z","v":8880494,"vw":85.042006},{"c":83.71,"h":86.055,"l":83.46,"n":101670,"o":85.5,"t":"2025-04-15T04:00:00Z","v":7088577,"vw":84.145013},{"c":80.76,"h":83.52,"l":79.89,"n":150245,"o":83.3,"t":"2025-04-16T04:00:00Z","v":13080847,"vw":81.316665},{"c":81.5,"h":82.55,"l":81.2,"n":100396,"o":81.25,"t":"2025-04-17T04:00:00Z","v":9787455,"vw":81.727878},{"c":80.68,"h":80.82,"l":78.13,"n":132357,"o":80.36,"t":"2025-04-21T04:00:00Z","v":10595620,"vw":79.441633},{"c":81.75,"h":83.49,"l":81.62,"n":117062,"o":81.91,"t":"2025-04-22T04:00:00Z","v":10408576,"vw":82.258233},{"c":82.81,"h":85.74,"l":82.65,"n":114127,"o":84,"t":"2025-04-23T04:00:00Z","v":9114434,"vw":83.676443},{"c":83.86,"h":84.14,"l":81.58,"n":84208,"o":82.39,"t":"2025-04-24T04:00:00Z","v":6798096,"vw":83.364759},{"c":83.81,"h":83.99,"l":82.46,"n":84395,"o":83.63,"t":"2025-04-25T04:00:00Z","v":5799429,"vw":83.50947},{"c":83.9,"h":85.055,"l":83.27,"n":105192,"o":84.33,"t":"2025-04-28T04:00:00Z","v":7091355,"vw":84.091614},{"c":84.85,"h":85.07,"l":83.2,"n":185337,"o":83.64,"t":"2025-04-29T04:00:00Z","v":16356940,"vw":84.244316},{"c":80.05,"h":80.28,"l":75.5,"n":413036,"o":76.37,"t":"2025-04-30T04:00:00Z","v":41297025,"vw":78.732536},{"c":82.01,"h":82.705,"l":80.27,"n":197603,"o":80.71,"t":"2025-05-01T04:00:00Z","v":18326734,"vw":81.488788},{"c":84.69,"h":84.83,"l":82.05,"n":158363,"o":82.59,"t":"2025-05-02T04:00:00Z","v":13512926,"vw":84.050228},{"c":81.66,"h":84.078,"l":81.59,"n":148387,"o":83.995,"t":"2025-05-05T04:00:00Z","v":13361872,"vw":82.312853},{"c":82.78,"h":83.37,"l":80.61,"n":137725,"o":81,"t":"2025-05-06T04:00:00Z","v":10709518,"vw":82.55643},{"c":82.71,"h":83.23,"l":82.14,"n":99438,"o":82.97,"t":"2025-05-07T04:00:00Z","v":8227253,"vw":82.65436},{"c":82.19,"h":83.6,"l":81.69,"n":103933,"o":83.34,"t":"2025-05-08T04:00:00Z","v":8759817,"vw":82.322548},{"c":80.3,"h":82.67,"l":80.2,"n":106940,"o":82.41,"t":"2025-05-09T04:00:00Z","v":8210711,"vw":80.798937},{"c":85.67,"h":86.54,"l":83.64,"n":197339,"o":83.65,"t":"2025-05-12T04:00:00Z","v":17241549,"vw":85.186135},{"c":86.88,"h":87.14,"l":85.1,"n":134988,"o":85.87,"t":"2025-05-13T04:00:00Z","v":11533703,"vw":86.512456},{"c":86.535,"h":87.63,"l":85.74,"n":142839,"o":86.71,"t":"2025-05-14T04:00:00Z","v":12741545,"vw":86.812282},{"c":87.26,"h":87.78,"l":85.82,"n":150977,"o":86.54,"t":"2025-05-15T04:00:00Z","v":13721889,"vw":86.850305},{"c":85.57,"h":86.91,"l":84.275,"n":141544,"o":86.62,"t":"2025-05-16T04:00:00Z","v":13109490,"vw":85.338478},{"c":84.61,"h":85.14,"l":84.11,"n":107111,"o":84.45,"t":"2025-05-19T04:00:00Z","v":9568067,"vw":84.551648},{"c":85.59,"h":86.15,"l":84.45,"n":106586,"o":84.52,"t":"2025-05-20T04:00:00Z","v":9310599,"vw":85.396859},{"c":82.98,"h":85.5082,"l":82.51,"n":122805,"o":84.41,"t":"2025-05-21T04:00:00Z","v":10875431,"vw":83.920101},{"c":83.97,"h":84.48,"l":82.72,"n":89181,"o":83.215,"t":"2025-05-22T04:00:00Z","v":8440409,"vw":84.002491},{"c":84.4,"h":84.825,"l":82.57,"n":92238,"o":82.58,"t":"2025-05-23T04:00:00Z","v":7088243,"vw":84.298469},{"c":87.01,"h":87.09,"l":85.22,"n":130392,"o":85.43,"t":"2025-05-27T04:00:00Z","v":10922300,"vw":86.621175},{"c":86,"h":87.595,"l":84.54,"n":147622,"o":87.43,"t":"2025-05-28T04:00:00Z","v":12328514,"vw":86.021896},{"c":84.05,"h":85.7007,"l":83.699,"n":128709,"o":84.9,"t":"2025-05-29T04:00:00Z","v":10312548,"vw":84.439431},{"c":83.95,"h":84.27,"l":83.1933,"n":93729,"o":83.94,"t":"2025-05-30T04:00:00Z","v":7394094,"vw":83.818184},{"c":85.19,"h":85.3,"l":83.19,"n":100900,"o":83.275,"t":"2025-06-02T04:00:00Z","v":8258866,"vw":84.745554},{"c":86.6,"h":87.49,"l":84.4,"n":112458,"o":85.065,"t":"2025-06-03T04:00:00Z","v":8287651,"vw":86.45513},{"c":88.11,"h":88.54,"l":86.0201,"n":109688,"o":86.63,"t":"2025-06-04T04:00:00Z","v":8740890,"vw":87.744585},{"c":86.99,"h":88.41,"l":86.86,"n":100460,"o":88.18,"t":"2025-06-05T04:00:00Z","v":8479357,"vw":87.647407},{"c":89.64,"h":89.89,"l":88.24,"n":110855,"o":88.4,"t":"2025-06-06T04:00:00Z","v":8772872,"vw":89.306439},{"c":90.67,"h":91.14,"l":89.08,"n":110894,"o":89.08,"t":"2025-06-09T04:00:00Z","v":8097257,"vw":90.443162},{"c":91.43,"h":91.89,"l":89.53,"n":95364,"o":89.9,"t":"2025-06-10T04:00:00Z","v":6911110,"vw":91.165882},{"c":95.39,"h":95.91,"l":92,"n":191548,"o":92.11,"t":"2025-06-11T04:00:00Z","v":14835493,"vw":94.804393},{"c":94.32,"h":95.07,"l":93.965,"n":100809,"o":94.68,"t":"2025-06-12T04:00:00Z","v":7183303,"vw":94.413333},{"c":93.26,"h":94.61,"l":93.16,"n":87911,"o":93.5,"t":"2025-06-13T04:00:00Z","v":7117643,"vw":93.597788},{"c":93.48,"h":94.43,"l":92.9412,"n":85593,"o":93.98,"t":"2025-06-16T04:00:00Z","v":5871048,"vw":93.561067},{"c":91.59,"h":93.21,"l":90.785,"n":91605,"o":93.16,"t":"2025-06-17T04:00:00Z","v":6183009,"vw":91.81809},{"c":92.28,"h":92.58,"l":91.23,"n":80385,"o":91.88,"t":"2025-06-18T04:00:00Z","v":7319258,"vw":92.122515},{"c":93.12,"h":93.8,"l":92.4,"n":84331,"o":93.08,"t":"2025-06-20T04:00:00Z","v":9197029,"vw":93.102949},{"c":92.34,"h":93.21,"l":90.74,"n":103227,"o":93.2,"t":"2025-06-23T04:00:00Z","v":7532996,"vw":92.008395},{"c":91.5,"h":93.84,"l":90.31,"n":119802,"o":92.905,"t":"2025-06-24T04:00:00Z","v":11373852,"vw":91.509682},{"c":91.1,"h":92,"l":90.6181,"n":92745,"o":91.755,"t":"2025-06-25T04:00:00Z","v":6929643,"vw":91.234558},{"c":91.84,"h":92.2,"l":90.42,"n":98646,"o":92.1,"t":"2025-06-26T04:00:00Z","v":6571647,"vw":91.402231},{"c":92.11,"h":92.72,"l":90.33,"n":105032,"o":91.77,"t":"2025-06-27T04:00:00Z","v":21491637,"vw":92.026485},{"c":91.63,"h":94.16,"l":91.08,"n":118122,"o":92.42,"t":"2025-06-30T04:00:00Z","v":10083274,"vw":92.073083},{"c":94.92,"h":95.86,"l":91.54,"n":126952,"o":91.54,"t":"2025-07-01T04:00:00Z","v":9828404,"vw":94.555349},{"c":94.18,"h":95.3,"l":93.35,"n":102748,"o":95.28,"t":"2025-07-02T04:00:00Z","v":7942282,"vw":94.214458},{"c":94.44,"h":94.65,"l":93.76,"n":57400,"o":94.2,"t":"2025-07-03T04:00:00Z","v":3557272,"vw":94.280847},{"c":93.64,"h":94.945,"l":92.97,"n":85870,"o":94.16,"t":"2025-07-07T04:00:00Z","v":5311175,"vw":93.844085},{"c":94.94,"h":95.75,"l":93.78,"n":89864,"o":94.06,"t":"2025-07-08T04:00:00Z","v":6985665,"vw":95.041703},{"c":95.25,"h":97.89,"l":94.655,"n":104627,"o":97.55,"t":"2025-07-09T04:00:00Z","v":8322429,"vw":95.555704},{"c":95.15,"h":95.735,"l":93.55,"n":91431,"o":94.88,"t":"2025-07-10T04:00:00Z","v":6916235,"vw":95.103095},{"c":94.94,"h":95.32,"l":94.14,"n":76211,"o":94.37,"t":"2025-07-11T04:00:00Z","v":6339762,"vw":94.707236},{"c":93.42,"h":93.9624,"l":92.27,"n":94999,"o":93.68,"t":"2025-07-14T04:00:00Z","v":6048282,"vw":93.157007},{"c":92.48,"h":94.3,"l":92.15,"n":108897,"o":93.62,"t":"2025-07-15T04:00:00Z","v":8567878,"vw":92.993521},{"c":92.51,"h":93.28,"l":91.56,"n":99758,"o":92.66,"t":"2025-07-16T04:00:00Z","v":7136155,"vw":92.338247},{"c":93.19,"h":93.285,"l":90.57,"n":122932,"o":90.73,"t":"2025-07-17T04:00:00Z","v":8588994,"vw":92.579015},{"c":93.8,"h":94.4599,"l":93.25,"n":82960,"o":94.04,"t":"2025-07-18T04:00:00Z","v":5173002,"vw":93.830004},{"c":92.66,"h":95.29,"l":92.61,"n":98789,"o":94.3,"t":"2025-07-21T04:00:00Z","v":7217334,"vw":93.361633},{"c":96.94,"h":97.16,"l":92.85,"n":139414,"o":92.95,"t":"2025-07-22T04:00:00Z","v":9992365,"vw":95.791522},{"c":95.92,"h":98.18,"l":95.535,"n":113668,"o":97.345,"t":"2025-07-23T04:00:00Z","v":11950780,"vw":96.287051},{"c":93.7,"h":95.58,"l":93.42,"n":120117,"o":95.5,"t":"2025-07-24T04:00:00Z","v":7897596,"vw":94.003323},{"c":94.42,"h":94.48,"l":92.31,"n":103380,"o":93.4,"t":"2025-07-25T04:00:00Z","v":7224105,"vw":93.552896},{"c":93.67,"h":95.74,"l":93.46,"n":125995,"o":94.93,"t":"2025-07-28T04:00:00Z","v":10333593,"vw":94.21642},{"c":92.96,"h":94.39,"l":91.775,"n":216377,"o":93.25,"t":"2025-07-29T04:00:00Z","v":20923551,"vw":92.752513},{"c":92.76,"h":98.89,"l":90.07,"n":405379,"o":97.825,"t":"2025-07-30T04:00:00Z","v":44794708,"vw":92.764954},{"c":89.16,"h":93.065,"l":88.43,"n":199420,"o":91.6,"t":"2025-07-31T04:00:00Z","v":16565418,"vw":90.579696},{"c":86.86,"h":88.495,"l":85.49,"n":212310,"o":88.39,"t":"2025-08-01T04:00:00Z","v":16221314,"vw":86.427666},{"c":89.78,"h":90.1093,"l":86.94,"n":159685,"o":87.075,"t":"2025-08-04T04:00:00Z","v":12500416,"vw":89.35326},{"c":90.2,"h":90.56,"l":89.31,"n":110675,"o":89.65,"t":"2025-08-05T04:00:00Z","v":6994419,"vw":90.072441},{"c":88.99,"h":90.36,"l":88.8201,"n":104073,"o":90.21,"t":"2025-08-06T04:00:00Z","v":7869144,"vw":89.33746},{"c":91.02,"h":91.355,"l":89.49,"n":126551,"o":89.73,"t":"2025-08-07T04:00:00Z","v":9891846,"vw":90.5887},{"c":92.12,"h":92.205,"l":90.75,"n":114329,"o":90.77,"t":"2025-08-08T04:00:00Z","v":8035260,"vw":91.705155},{"c":91.74,"h":92.44,"l":90.49,"n":124859,"o":92.04,"t":"2025-08-11T04:00:00Z","v":9504432,"vw":91.536953},{"c":93.37,"h":94.85,"l":93.08,"n":125686,"o":93.438,"t":"2025-08-12T04:00:00Z","v":9674537,"vw":93.584433},{"c":94.18,"h":94.685,"l":92.7403,"n":83248,"o":93.18,"t":"2025-08-13T04:00:00Z","v":6493412,"vw":93.957548},{"c":93.06,"h":93.61,"l":92.0822,"n":95984,"o":93.61,"t":"2025-08-14T04:00:00Z","v":9803502,"vw":93.123336},{"c":90.6,"h":92.73,"l":90.37,"n":108669,"o":92.545,"t":"2025-08-15T04:00:00Z","v":8059740,"vw":91.046616},{"c":92.54,"h":93.5786,"l":89.9,"n":93388,"o":90.305,"t":"2025-08-18T04:00:00Z","v":7376166,"vw":92.517233},{"c":90.93,"h":92.97,"l":90.73,"n":89084,"o":92.54,"t":"2025-08-19T04:00:00Z","v":6815840,"vw":91.493999},{"c":89.51,"h":91.32,"l":89.45,"n":94099,"o":90.96,"t":"2025-08-20T04:00:00Z","v":5813990,"vw":90.049265},{"c":88.56,"h":89.1876,"l":88.11,"n":83528,"o":89.03,"t":"2025-08-21T04:00:00Z","v":5669196,"vw":88.540197},{"c":88.38,"h":89.85,"l":88.305,"n":107885,"o":89.125,"t":"2025-08-22T04:00:00Z","v":7625496,"vw":88.95553},{"c":85.81,"h":88.3163,"l":85.71,"n":147444,"o":88.22,"t":"2025-08-25T04:00:00Z","v":11013472,"vw":86.383682},{"c":86.63,"h":87.2,"l":85.57,"n":114934,"o":85.885,"t":"2025-08-26T04:00:00Z","v":9315246,"vw":86.534315},{"c":87.66,"h":88.31,"l":86.5,"n":102377,"o":86.63,"t":"2025-08-27T04:00:00Z","v":7677919,"vw":87.610111},{"c":88.02,"h":88.46,"l":87.6,"n":97579,"o":88.22,"t":"2025-08-28T04:00:00Z","v":7905597,"vw":88.037595},{"c":88.19,"h":88.57,"l":87.4,"n":89628,"o":88,"t":"2025-08-29T04:00:00Z","v":6305131,"vw":87.93228},{"c":89.78,"h":89.99,"l":87.18,"n":126668,"o":87.835,"t":"2025-09-02T04:00:00Z","v":10466189,"vw":88.717986},{"c":87.25,"h":89.48,"l":86.29,"n":153402,"o":89.4,"t":"2025-09-03T04:00:00Z","v":10201030,"vw":87.219264},{"c":87.01,"h":87.77,"l":86.39,"n":97720,"o":87.17,"t":"2025-09-04T04:00:00Z","v":6799210,"vw":87.03772},{"c":85.425,"h":87.35,"l":85.06,"n":136512,"o":86.86,"t":"2025-09-05T04:00:00Z","v":8081930,"vw":85.958468},{"c":84.17,"h":85.5,"l":83.68,"n":130375,"o":85.5,"t":"2025-09-08T04:00:00Z","v":9213687,"vw":84.109562},{"c":83.81,"h":84.68,"l":83.27,"n":109685,"o":84.195,"t":"2025-09-09T04:00:00Z","v":8635773,"vw":83.897678},{"c":82.88,"h":84,"l":82.77,"n":117840,"o":83.865,"t":"2025-09-10T04:00:00Z","v":8108045,"vw":83.093934},{"c":82.36,"h":83.93,"l":82.13,"n":144833,"o":83.29,"t":"2025-09-11T04:00:00Z","v":12042190,"vw":82.724964},{"c":81.9,"h":82.5428,"l":81.2,"n":131993,"o":82.37,"t":"2025-09-12T04:00:00Z","v":9996157,"vw":81.815489},{"c":82.68,"h":83.87,"l":81.98,"n":128129,"o":82.08,"t":"2025-09-15T04:00:00Z","v":9685897,"vw":83.00446},{"c":84.37,"h":84.73,"l":83,"n":125948,"o":83.03,"t":"2025-09-16T04:00:00Z","v":10244263,"vw":84.095653},{"c":83.22,"h":84.855,"l":82.9601,"n":98895,"o":84.475,"t":"2025-09-17T04:00:00Z","v":6632238,"vw":83.712626},{"c":83.42,"h":83.6,"l":82.63,"n":97972,"o":83.14,"t":"2025-09-18T04:00:00Z","v":7163732,"vw":83.25067},{"c":84.56,"h":85.22,"l":83.3827,"n":121371,"o":84.13,"t":"2025-09-19T04:00:00Z","v":15315904,"vw":84.476282},{"c":85.29,"h":85.395,"l":83.69,"n":104298,"o":84.23,"t":"2025-09-22T04:00:00Z","v":7881720,"vw":84.820145},{"c":85.69,"h":86.18,"l":84.85,"n":114631,"o":85.15,"t":"2025-09-23T04:00:00Z","v":8765503,"vw":85.48849},{"c":84.27,"h":85.645,"l":84.13,"n":113223,"o":85.58,"t":"2025-09-24T04:00:00Z","v":9663999,"vw":84.775219},{"c":83.83,"h":84.67,"l":82.89,"n":124172,"o":84.535,"t":"2025-09-25T04:00:00Z","v":8670515,"vw":83.720249},{"c":83.39,"h":84.62,"l":82.9,"n":105267,"o":83.85,"t":"2025-09-26T04:00:00Z","v":6955543,"vw":83.448465},{"c":85.64,"h":85.84,"l":83.55,"n":138075,"o":83.65,"t":"2025-09-29T04:00:00Z","v":11222757,"vw":85.207341},{"c":84.6,"h":85.25,"l":84.175,"n":106940,"o":85.23,"t":"2025-09-30T04:00:00Z","v":7574244,"vw":84.583607},{"c":84.4,"h":85.14,"l":83.96,"n":119053,"o":84.46,"t":"2025-10-01T04:00:00Z","v":8155190,"vw":84.432314},{"c":86.72,"h":87.26,"l":84.03,"n":138232,"o":84.25,"t":"2025-10-02T04:00:00Z","v":9461533,"vw":86.514123},{"c":86.42,"h":86.9029,"l":85.96,"n":123848,"o":86.5,"t":"2025-10-03T04:00:00Z","v":7634500,"vw":86.440571},{"c":82.11,"h":86.29,"l":82.06,"n":218607,"o":86.29,"t":"2025-10-06T04:00:00Z","v":14996697,"vw":82.867563},{"c":81.29,"h":82.46,"l":80.79,"n":169552,"o":82.16,"t":"2025-10-07T04:00:00Z","v":10070067,"vw":81.476257},{"c":80.04,"h":81.13,"l":79.93,"n":165306,"o":81.125,"t":"2025-10-08T04:00:00Z","v":12397713,"vw":80.294341},{"c":79.78,"h":80.46,"l":79.4302,"n":130960,"o":80.12,"t":"2025-10-09T04:00:00Z","v":9075650,"vw":79.834473},{"c":78.46,"h":81.21,"l":78.41,"n":169274,"o":79.66,"t":"2025-10-10T04:00:00Z","v":11129780,"vw":79.566068},{"c":80.03,"h":80.44,"l":78.51,"n":121066,"o":78.85,"t":"2025-10-13T04:00:00Z","v":8052044,"vw":79.635732},{"c":81.15,"h":81.48,"l":79.03,"n":110822,"o":79.25,"t":"2025-10-14T04:00:00Z","v":7510256,"vw":80.802644},{"c":82.86,"h":83.32,"l":81.57,"n":150444,"o":81.7,"t":"2025-10-15T04:00:00Z","v":11094293,"vw":82.710824},{"c":84.34,"h":84.89,"l":83.04,"n":154632,"o":83.2,"t":"2025-10-16T04:00:00Z","v":11552088,"vw":84.321653},{"c":85.36,"h":85.94,"l":84.02,"n":116669,"o":84.25,"t":"2025-10-17T04:00:00Z","v":8527648,"vw":85.254654},{"c":84.53,"h":86.34,"l":84.43,"n":115288,"o":85.685,"t":"2025-10-20T04:00:00Z","v":7679667,"vw":84.921975},{"c":85.9,"h":86.51,"l":83.65,"n":118012,"o":84.14,"t":"2025-10-21T04:00:00Z","v":8262493,"vw":85.855532},{"c":85.5,"h":86,"l":84.9,"n":97898,"o":85.76,"t":"2025-10-22T04:00:00Z","v":5286258,"vw":85.532846},{"c":85.44,"h":85.9,"l":84.98,"n":78407,"o":85.48,"t":"2025-10-23T04:00:00Z","v":4565508,"vw":85.508167},{"c":86.09,"h":86.84,"l":85.86,"n":91598,"o":86.095,"t":"2025-10-24T04:00:00Z","v":5844597,"vw":86.160309},{"c":87.22,"h":87.4399,"l":86.11,"n":117023,"o":86.28,"t":"2025-10-27T04:00:00Z","v":7164484,"vw":87.021852},{"c":85.43,"h":87.54,"l":85.31,"n":139039,"o":86.9,"t":"2025-10-28T04:00:00Z","v":11545601,"vw":86.241935},{"c":84.17,"h":84.89,"l":83.2841,"n":183929,"o":84.14,"t":"2025-10-29T04:00:00Z","v":13881660,"vw":84.192889},{"c":83.15,"h":86.05,"l":81.25,"n":225806,"o":82.225,"t":"2025-10-30T04:00:00Z","v":18336976,"vw":84.222179},{"c":80.87,"h":82.7848,"l":80.2209,"n":189625,"o":82.765,"t":"2025-10-31T04:00:00Z","v":13598049,"vw":81.099261},{"c":80.96,"h":81.92,"l":80.6,"n":147310,"o":80.925,"t":"2025-11-03T05:00:00Z","v":9525082,"vw":81.132339},{"c":79.6,"h":81.1999,"l":77.99,"n":213533,"o":81.175,"t":"2025-11-04T05:00:00Z","v":17774636,"vw":79.22669},{"c":82.88,"h":83.11,"l":79.04,"n":172538,"o":79.6,"t":"2025-11-05T05:00:00Z","v":17996243,"vw":81.524491},{"c":82.22,"h":83.85,"l":81.86,"n":150637,"o":82.565,"t":"2025-11-06T05:00:00Z","v":10382797,"vw":82.579878},{"c":85.57,"h":85.945,"l":81.76,"n":189945,"o":82.34,"t":"2025-11-07T05:00:00Z","v":15009922,"vw":85.023418},{"c":84.6,"h":86.15,"l":84.03,"n":143750,"o":86.06,"t":"2025-11-10T05:00:00Z","v":10507558,"vw":84.590375},{"c":86.42,"h":87.04,"l":84.9,"n":136053,"o":84.98,"t":"2025-11-11T05:00:00Z","v":9575823,"vw":86.311236},{"c":87.26,"h":89.055,"l":87.13,"n":155444,"o":87.63,"t":"2025-11-12T05:00:00Z","v":11975824,"vw":87.985112},{"c":86.44,"h":87.29,"l":86.185,"n":142212,"o":86.76,"t":"2025-11-13T05:00:00Z","v":10507675,"vw":86.60983},{"c":84.78,"h":86.5,"l":84,"n":186711,"o":85.61,"t":"2025-11-14T05:00:00Z","v":13434614,"vw":84.901511},{"c":83.69,"h":86.85,"l":83.45,"n":130024,"o":85.19,"t":"2025-11-17T05:00:00Z","v":8547244,"vw":84.630093},{"c":83.33,"h":83.84,"l":82.34,"n":116698,"o":83.61,"t":"2025-11-18T05:00:00Z","v":7189392,"vw":83.183219},{"c":83.68,"h":84.39,"l":83.03,"n":106199,"o":83.26,"t":"2025-11-19T05:00:00Z","v":6195147,"vw":83.791448},{"c":82.62,"h":85.23,"l":82.54,"n":129666,"o":84.025,"t":"2025-11-20T05:00:00Z","v":8966338,"vw":83.63574},{"c":85.35,"h":86.58,"l":82.52,"n":138925,"o":82.52,"t":"2025-11-21T05:00:00Z","v":10227670,"vw":85.23177},{"c":83.34,"h":85.59,"l":82.83,"n":142312,"o":85.26,"t":"2025-11-24T05:00:00Z","v":10805830,"vw":83.485305},{"c":85.91,"h":86.02,"l":82.82,"n":127308,"o":82.83,"t":"2025-11-25T05:00:00Z","v":9265302,"vw":85.258184},{"c":86.7,"h":87.29,"l":85.5,"n":103185,"o":85.5,"t":"2025-11-26T05:00:00Z","v":7602581,"vw":86.72808},{"c":87.11,"h":87.28,"l":86.4,"n":62419,"o":87.03,"t":"2025-11-28T05:00:00Z","v":3677642,"vw":86.965655},{"c":84.91,"h":86.5044,"l":84.77,"n":129711,"o":86.21,"t":"2025-12-01T05:00:00Z","v":8752137,"vw":85.285777},{"c":85.2,"h":86,"l":84.22,"n":106707,"o":85.03,"t":"2025-12-02T05:00:00Z","v":9001910,"vw":85.057037},{"c":87.11,"h":87.495,"l":84.97,"n":116174,"o":85.03,"t":"2025-12-03T05:00:00Z","v":9303938,"vw":86.635143},{"c":85,"h":87.87,"l":84.745,"n":121795,"o":87.3,"t":"2025-12-04T05:00:00Z","v":10555103,"vw":85.583022},{"c":85.12,"h":86.51,"l":84.8039,"n":116046,"o":84.91,"t":"2025-12-05T05:00:00Z","v":9402927,"vw":85.406431},{"c":83.41,"h":85.5,"l":83.14,"n":126151,"o":85.13,"t":"2025-12-08T05:00:00Z","v":10277591,"vw":83.910509},{"c":82.28,"h":83.33,"l":82.02,"n":121751,"o":83.32,"t":"2025-12-09T05:00:00Z","v":10322876,"vw":82.453908},{"c":83.85,"h":84,"l":81.97,"n":120195,"o":82.21,"t":"2025-12-10T05:00:00Z","v":10539603,"vw":82.993907},{"c":84.74,"h":85,"l":83.735,"n":111020,"o":84.22,"t":"2025-12-11T05:00:00Z","v":6893969,"vw":84.54312},{"c":85.35,"h":85.925,"l":84.86,"n":120953,"o":85.11,"t":"2025-12-12T05:00:00Z","v":9071499,"vw":85.441701},{"c":85.4,"h":87.56,"l":84.66,"n":132432,"o":86,"t":"2025-12-15T05:00:00Z","v":11718593,"vw":85.545877},{"c":85.08,"h":86.54,"l":84.72,"n":97741,"o":85.64,"t":"2025-12-16T05:00:00Z","v":7481392,"vw":85.427137},{"c":85.21,"h":85.829,"l":84.5,"n":96235,"o":84.57,"t":"2025-12-17T05:00:00Z","v":7947026,"vw":85.318694},{"c":89.42,"h":90.575,"l":87.3,"n":200525,"o":87.689,"t":"2025-12-18T05:00:00Z","v":16466099,"vw":89.490198},{"c":88.33,"h":89.26,"l":88.25,"n":105675,"o":89.215,"t":"2025-12-19T05:00:00Z","v":16986660,"vw":88.589719},{"c":86.17,"h":88.62,"l":86.04,"n":115309,"o":88.16,"t":"2025-12-22T05:00:00Z","v":7161621,"vw":87.139163},{"c":83.86,"h":86.14,"l":83.38,"n":123072,"o":86.02,"t":"2025-12-23T05:00:00Z","v":9511322,"vw":83.951132},{"c":84.57,"h":84.615,"l":83.47,"n":59749,"o":83.84,"t":"2025-12-24T05:00:00Z","v":3462748,"vw":84.08671},{"c":85.08,"h":85.155,"l":84.42,"n":82902,"o":84.58,"t":"2025-12-26T05:00:00Z","v":5046220,"vw":84.874034},{"c":85.57,"h":86.7895,"l":84.98,"n":94106,"o":85.12,"t":"2025-12-29T05:00:00Z","v":5352446,"vw":85.748443},{"c":85.25,"h":85.75,"l":85.05,"n":84168,"o":85.24,"t":"2025-12-30T05:00:00Z","v":4540473,"vw":85.354928},{"c":84.21,"h":85.18,"l":84.12,"n":74066,"o":85.11,"t":"2025-12-31T05:00:00Z","v":5293385,"vw":84.346035},{"c":83.97,"h":84.96,"l":83.02,"n":107979,"o":84.22,"t":"2026-01-02T05:00:00Z","v":11334890,"vw":84.076772},{"c":86.56,"h":87.25,"l":83.4,"n":136216,"o":83.5,"t":"2026-01-05T05:00:00Z","v":9888830,"vw":86.288577},{"c":89.46,"h":90.64,"l":86.36,"n":145929,"o":86.56,"t":"2026-01-06T05:00:00Z","v":11351096,"vw":89.194153},{"c":86.69,"h":89.38,"l":86.47,"n":129760,"o":89.02,"t":"2026-01-07T05:00:00Z","v":9546961,"vw":87.110925},{"c":88.18,"h":89.29,"l":85.61,"n":105076,"o":85.86,"t":"2026-01-08T05:00:00Z","v":8140135,"vw":87.942356},{"c":88.88,"h":89.1,"l":86.79,"n":106972,"o":88.35,"t":"2026-01-09T05:00:00Z","v":7593162,"vw":88.395677},{"c":89.96,"h":90.23,"l":87.6,"n":112158,"o":88.4,"t":"2026-01-12T05:00:00Z","v":7289488,"vw":89.635929},{"c":90.56,"h":90.6,"l":89.4706,"n":88346,"o":89.69,"t":"2026-01-13T05:00:00Z","v":5561860,"vw":90.217892},{"c":91.15,"h":91.52,"l":90.15,"n":91648,"o":90.26,"t":"2026-01-14T05:00:00Z","v":8373230,"vw":91.12098},{"c":93.28,"h":94.17,"l":91.64,"n":137232,"o":92.071,"t":"2026-01-15T05:00:00Z","v":10001665,"vw":93.293602},{"c":92.99,"h":93.67,"l":92.22,"n":97571,"o":93.36,"t":"2026-01-16T05:00:00Z","v":8958234,"vw":92.947344},{"c":93.66,"h":93.81,"l":90.78,"n":152893,"o":91.76,"t":"2026-01-20T05:00:00Z","v":13555205,"vw":93.284369},{"c":96.43,"h":96.52,"l":93.7308,"n":169853,"o":93.815,"t":"2026-01-21T05:00:00Z","v":17118139,"vw":95.559074},{"c":95.83,"h":97.8,"l":94.86,"n":148958,"o":96.47,"t":"2026-01-22T05:00:00Z","v":14150762,"vw":96.363816},{"c":97.62,"h":97.89,"l":95.76,"n":129220,"o":97.095,"t":"2026-01-23T05:00:00Z","v":11759837,"vw":97.358336},{"c":96.33,"h":97.97,"l":95.79,"n":156587,"o":97.21,"t":"2026-01-26T05:00:00Z","v":14106671,"vw":96.488733},{"c":95.72,"h":96.645,"l":95.235,"n":168000,"o":95.77,"t":"2026-01-27T05:00:00Z","v":16403589,"vw":95.851523},{"c":95.16,"h":104.82,"l":95.1,"n":329990,"o":102.3,"t":"2026-01-28T05:00:00Z","v":25961583,"vw":98.32604},{"c":93.88,"h":96.9,"l":92.61,"n":193472,"o":96.76,"t":"2026-01-29T05:00:00Z","v":16602870,"vw":93.9859},{"c":91.95,"h":93.21,"l":91,"n":141411,"o":92.72,"t":"2026-01-30T05:00:00Z","v":10747970,"vw":91.919106},{"c":91.69,"h":92.61,"l":90.62,"n":122756,"o":91.85,"t":"2026-02-02T05:00:00Z","v":8675102,"vw":91.609331},{"c":93.04,"h":94.4,"l":91.29,"n":124015,"o":91.62,"t":"2026-02-03T05:00:00Z","v":8361300,"vw":93.112735},{"c":96.97,"h":97.11,"l":93.52,"n":138777,"o":93.72,"t":"2026-02-04T05:00:00Z","v":9077080,"vw":96.419602},{"c":96.07,"h":97.45,"l":95.36,"n":109143,"o":96.86,"t":"2026-02-05T05:00:00Z","v":6776686,"vw":96.136885},{"c":99.45,"h":99.58,"l":96,"n":125095,"o":96.3,"t":"2026-02-06T05:00:00Z","v":8067081,"vw":98.673833},{"c":98.98,"h":99.98,"l":98.2574,"n":114248,"o":99.025,"t":"2026-02-09T05:00:00Z","v":7150627,"vw":98.967764},{"c":97.53,"h":99.67,"l":97.45,"n":108008,"o":98.98,"t":"2026-02-10T05:00:00Z","v":8543452,"vw":98.391132},{"c":99.12,"h":99.32,"l":97.325,"n":100929,"o":97.74,"t":"2026-02-11T05:00:00Z","v":6949061,"vw":98.73762},{"c":96.76,"h":101.2,"l":96.44,"n":142281,"o":100,"t":"2026-02-12T05:00:00Z","v":9537312,"vw":97.988981},{"c":93.79,"h":96.915,"l":93.595,"n":116053,"o":95.86,"t":"2026-02-13T05:00:00Z","v":8948975,"vw":94.457208},{"c":95.39,"h":95.51,"l":93.62,"n":119904,"o":94.9,"t":"2026-02-17T05:00:00Z","v":8660011,"vw":94.833597},{"c":95.76,"h":96.66,"l":94.26,"n":86897,"o":95.04,"t":"2026-02-18T05:00:00Z","v":6068093,"vw":95.875062},{"c":95.8,"h":95.94,"l":94.76,"n":80116,"o":95.38,"t":"2026-02-19T05:00:00Z","v":5676669,"vw":95.570158},{"c":97.49,"h":97.78,"l":94.9,"n":112843,"o":95.21,"t":"2026-02-20T05:00:00Z","v":8788324,"vw":96.834286},{"c":94.78,"h":97.175,"l":93.545,"n":107169,"o":96.14,"t":"2026-02-23T05:00:00Z","v":7709353,"vw":94.781523},{"c":96.51,"h":96.74,"l":94.01,"n":94319,"o":94.82,"t":"2026-02-24T05:00:00Z","v":6547433,"vw":95.950514},{"c":97.93,"h":98.2,"l":95.9,"n":99166,"o":97.268,"t":"2026-02-25T05:00:00Z","v":6304710,"vw":97.572358},{"c":98.08,"h":99.8,"l":97.835,"n":96976,"o":98.37,"t":"2026-02-26T05:00:00Z","v":6256455,"vw":98.435129},{"c":98.02,"h":98.425,"l":96.11,"n":96555,"o":96.4,"t":"2026-02-27T05:00:00Z","v":7297591,"vw":97.842818},{"c":96.76,"h":97.105,"l":95.5,"n":108918,"o":95.71,"t":"2026-03-02T05:00:00Z","v":7263510,"vw":96.534532},{"c":96.68,"h":97.09,"l":94.4,"n":106148,"o":94.92,"t":"2026-03-03T05:00:00Z","v":7204830,"vw":96.008343},{"c":97.15,"h":98.18,"l":95.85,"n":101503,"o":97.35,"t":"2026-03-04T05:00:00Z","v":6244336,"vw":97.347808},{"c":98.69,"h":98.93,"l":96.935,"n":132935,"o":97.12,"t":"2026-03-05T05:00:00Z","v":9621610,"vw":98.273166},{"c":98.99,"h":99.22,"l":95.56,"n":152823,"o":97.07,"t":"2026-03-06T05:00:00Z","v":10837243,"vw":97.987255},{"c":99.77,"h":100.38,"l":96.82,"n":139434,"o":98.25,"t":"2026-03-09T04:00:00Z","v":9389092,"vw":98.497146},{"c":100.77,"h":101.14,"l":98.26,"n":116231,"o":99.37,"t":"2026-03-10T04:00:00Z","v":8016976,"vw":100.269914},{"c":101.44,"h":101.685,"l":99.66,"n":127256,"o":101,"t":"2026-03-11T04:00:00Z","v":8831965,"vw":100.778338},{"c":100.18,"h":102.44,"l":99.89,"n":133914,"o":101.02,"t":"2026-03-12T04:00:00Z","v":12258714,"vw":100.704805},{"c":99.15,"h":101.22,"l":98.86,"n":102800,"o":100.64,"t":"2026-03-13T04:00:00Z","v":9410933,"vw":99.757015},{"c":97.82,"h":99.9,"l":97.38,"n":106517,"o":99.23,"t":"2026-03-16T04:00:00Z","v":6883255,"vw":98.496059},{"c":97.57,"h":98.775,"l":97.425,"n":83716,"o":98.45,"t":"2026-03-17T04:00:00Z","v":5392688,"vw":97.802183},{"c":92.66,"h":96.93,"l":92.56,"n":114504,"o":96.19,"t":"2026-03-18T04:00:00Z","v":7609614,"vw":94.074364},{"c":95.83,"h":96.255,"l":91.585,"n":135956,"o":92.15,"t":"2026-03-19T04:00:00Z","v":10534444,"vw":94.56308},{"c":92.55,"h":96.35,"l":92.22,"n":120473,"o":94.97,"t":"2026-03-20T04:00:00Z","v":13972791,"vw":93.224214},{"c":93.83,"h":95.02,"l":93.59,"n":98732,"o":93.81,"t":"2026-03-23T04:00:00Z","v":7449974,"vw":94.070948},{"c":91.98,"h":93.5904,"l":91.79,"n":92753,"o":93.31,"t":"2026-03-24T04:00:00Z","v":6272679,"vw":92.250692},{"c":92.7,"h":93.525,"l":91.87,"n":96743,"o":92.33,"t":"2026-03-25T04:00:00Z","v":7017556,"vw":92.677305},{"c":91.22,"h":92.76,"l":90.73,"n":96797,"o":92.31,"t":"2026-03-26T04:00:00Z","v":6143517,"vw":91.385803},{"c":86.81,"h":90.95,"l":85.6,"n":173353,"o":90.75,"t":"2026-03-27T04:00:00Z","v":12445294,"vw":87.179038},{"c":86.72,"h":87.86,"l":86.22,"n":107527,"o":86.4,"t":"2026-03-30T04:00:00Z","v":7433671,"vw":86.75821},{"c":89.59,"h":90.1,"l":87.46,"n":134549,"o":88,"t":"2026-03-31T04:00:00Z","v":9573905,"vw":89.125806},{"c":90.43,"h":91.03,"l":89.4838,"n":126757,"o":90.25,"t":"2026-04-01T04:00:00Z","v":8054580,"vw":90.425455},{"c":90.37,"h":91.22,"l":88.1601,"n":106372,"o":89.795,"t":"2026-04-02T04:00:00Z","v":7349309,"vw":90.295269},{"c":94.78,"h":94.82,"l":89.8192,"n":103033,"o":90,"t":"2026-04-06T04:00:00Z","v":7250246,"vw":93.97365},{"c":95.21,"h":95.3458,"l":93.835,"n":95385,"o":94.54,"t":"2026-04-07T04:00:00Z","v":6215783,"vw":94.807063},{"c":97.21,"h":98.13,"l":95.995,"n":115811,"o":97.5,"t":"2026-04-08T04:00:00Z","v":8242856,"vw":96.945992},{"c":96.92,"h":97.91,"l":96.18,"n":100686,"o":97,"t":"2026-04-09T04:00:00Z","v":5329913,"vw":96.857952},{"c":96.6,"h":97.28,"l":96.06,"n":73818,"o":97,"t":"2026-04-10T04:00:00Z","v":5366053,"vw":96.551785},{"c":97.48,"h":97.67,"l":95.445,"n":80169,"o":96.6,"t":"2026-04-13T04:00:00Z","v":5260621,"vw":97.11728},{"c":98.47,"h":98.995,"l":97.56,"n":86370,"o":97.88,"t":"2026-04-14T04:00:00Z","v":5005456,"vw":98.485963},{"c":98.34,"h":99.18,"l":97.8,"n":88989,"o":98.49,"t":"2026-04-15T04:00:00Z","v":5221728,"vw":98.468853},{"c":98.36,"h":99.15,"l":97.77,"n":83883,"o":98.35,"t":"2026-04-16T04:00:00Z","v":5654951,"vw":98.350922},{"c":100,"h":101.43,"l":98.91,"n":115263,"o":99.07,"t":"2026-04-17T04:00:00Z","v":8144478,"vw":100.225807},{"c":98.95,"h":99.7325,"l":98.3,"n":94437,"o":99,"t":"2026-04-20T04:00:00Z","v":6586453,"vw":99.062309},{"c":97.8,"h":99.16,"l":96.85,"n":82445,"o":99,"t":"2026-04-21T04:00:00Z","v":4574364,"vw":97.821169},{"c":99.52,"h":99.655,"l":97.57,"n":89681,"o":98.08,"t":"2026-04-22T04:00:00Z","v":5739673,"vw":99.137455},{"c":99.54,"h":100.81,"l":99.2,"n":87077,"o":99.97,"t":"2026-04-23T04:00:00Z","v":4525172,"vw":99.792788},{"c":98.67,"h":99.51,"l":98,"n":93531,"o":99.39,"t":"2026-04-24T04:00:00Z","v":6102564,"vw":98.752594},{"c":97.89,"h":99.5,"l":97.835,"n":88173,"o":98.74,"t":"2026-04-27T04:00:00Z","v":5315959,"vw":98.200419},{"c":97.28,"h":98.675,"l":96.445,"n":139500,"o":98.48,"t":"2026-04-28T04:00:00Z","v":10393369,"vw":97.107822},{"c":105.5,"h":107.2699,"l":100.08,"n":294367,"o":102,"t":"2026-04-29T04:00:00Z","v":25463100,"vw":104.974299},{"c":105.33,"h":105.95,"l":103.83,"n":137213,"o":105.548,"t":"2026-04-30T04:00:00Z","v":9496245,"vw":105.187907},{"c":105.9,"h":107.52,"l":105.43,"n":109455,"o":105.7,"t":"2026-05-01T04:00:00Z","v":6373138,"vw":106.142887},{"c":104.97,"h":106.68,"l":104.69,"n":90659,"o":105.8,"t":"2026-05-04T04:00:00Z","v":5498192,"vw":105.20234},{"c":104.94,"h":106.0682,"l":104.35,"n":94837,"o":104.76,"t":"2026-05-05T04:00:00Z","v":6468174,"vw":105.057239},{"c":106.44,"h":107.55,"l":104.4,"n":130300,"o":104.75,"t":"2026-05-06T04:00:00Z","v":8675481,"vw":106.407783},{"c":104.26,"h":106.1,"l":102.94,"n":118972,"o":105.95,"t":"2026-05-07T04:00:00Z","v":9189723,"vw":104.378122},{"c":104.93,"h":105.43,"l":104.25,"n":86417,"o":104.42,"t":"2026-05-08T04:00:00Z","v":4549432,"vw":104.90407},{"c":105.74,"h":108.04,"l":104.95,"n":109615,"o":104.95,"t":"2026-05-11T04:00:00Z","v":6512151,"vw":106.168984},{"c":106.58,"h":107.16,"l":104.335,"n":105768,"o":105.57,"t":"2026-05-12T04:00:00Z","v":6375948,"vw":106.245772},{"c":105.95,"h":108.05,"l":105.47,"n":114405,"o":106.77,"t":"2026-05-13T04:00:00Z","v":8649684,"vw":106.337794},{"c":106.4,"h":108.88,"l":106.35,"n":122950,"o":108.13,"t":"2026-05-14T04:00:00Z","v":9951984,"vw":107.125259},{"c":106.815,"h":107.88,"l":105,"n":106623,"o":105.75,"t":"2026-05-15T04:00:00Z","v":6474260,"vw":106.579666},{"c":106.6,"h":108.1075,"l":105.84,"n":102764,"o":106.79,"t":"2026-05-18T04:00:00Z","v":6599693,"vw":106.754453},{"c":106.38,"h":107.555,"l":105.1101,"n":92996,"o":105.54,"t":"2026-05-19T04:00:00Z","v":5275559,"vw":106.614901},{"c":106.5,"h":107.46,"l":105.405,"n":102457,"o":106.38,"t":"2026-05-20T04:00:00Z","v":6642033,"vw":106.678811},{"c":104.13,"h":106.16,"l":103.62,"n":111511,"o":105.86,"t":"2026-05-21T04:00:00Z","v":8352818,"vw":104.360139},{"c":103.11,"h":104.3,"l":102.39,"n":133397,"o":104.04,"t":"2026-05-22T04:00:00Z","v":9109422,"vw":103.045343},{"c":101.42,"h":103.97,"l":100.8,"n":124024,"o":103.075,"t":"2026-05-26T04:00:00Z","v":9112977,"vw":101.62008},{"c":102.1,"h":102.765,"l":100.13,"n":122856,"o":101.78,"t":"2026-05-27T04:00:00Z","v":8913394,"vw":101.866072},{"c":100.75,"h":102.25,"l":100.37,"n":101010,"o":101.74,"t":"2026-05-28T04:00:00Z","v":6275070,"vw":101.082478},{"c":99.16,"h":100.91,"l":98.5775,"n":106422,"o":100.5,"t":"2026-05-29T04:00:00Z","v":8219162,"vw":99.303988},{"c":96.51,"h":98.34,"l":95.59,"n":142051,"o":98.25,"t":"2026-06-01T04:00:00Z","v":8206843,"vw":96.673576},{"c":95.51,"h":97.9,"l":95.4,"n":119237,"o":95.8,"t":"2026-06-02T04:00:00Z","v":9557047,"vw":96.074495},{"c":95.89,"h":98.1999,"l":95.215,"n":129517,"o":95.48,"t":"2026-06-03T04:00:00Z","v":8551849,"vw":96.517904},{"c":94.14,"h":98.235,"l":93.81,"n":121116,"o":97.79,"t":"2026-06-04T04:00:00Z","v":7534429,"vw":94.830029},{"c":95.29,"h":95.99,"l":93.64,"n":126313,"o":94.29,"t":"2026-06-05T04:00:00Z","v":7633229,"vw":95.366179},{"c":94.82,"h":95.77,"l":94.47,"n":93208,"o":94.84,"t":"2026-06-08T04:00:00Z","v":7317880,"vw":95.056042},{"c":97.41,"h":98.435,"l":94.968,"n":145081,"o":95.15,"t":"2026-06-09T04:00:00Z","v":10622795,"vw":97.467928},{"c":98.76,"h":99.56,"l":96.9,"n":130926,"o":97.58,"t":"2026-06-10T04:00:00Z","v":8734506,"vw":98.7435},{"c":102.28,"h":102.555,"l":98.89,"n":149113,"o":98.96,"t":"2026-06-11T04:00:00Z","v":10444033,"vw":101.751485},{"c":103.04,"h":103.69,"l":101.8,"n":99068,"o":102.78,"t":"2026-06-12T04:00:00Z","v":5316840,"vw":102.900707},{"c":101.59,"h":103.6125,"l":101.405,"n":107798,"o":103.485,"t":"2026-06-15T04:00:00Z","v":7065621,"vw":101.94841},{"c":101.68,"h":102.555,"l":100.463,"n":109607,"o":101.76,"t":"2026-06-16T04:00:00Z","v":6655152,"vw":101.485365},{"c":99.82,"h":101.81,"l":98.688,"n":100058,"o":100.54,"t":"2026-06-17T04:00:00Z","v":6940896,"vw":100.075897},{"c":100.65,"h":101.515,"l":99.53,"n":101988,"o":100.555,"t":"2026-06-18T04:00:00Z","v":10862334,"vw":100.566512},{"c":100.15,"h":101.8,"l":99.955,"n":95898,"o":100.65,"t":"2026-06-22T04:00:00Z","v":5742250,"vw":100.485194},{"c":101.05,"h":101.33,"l":99.25,"n":94218,"o":100.46,"t":"2026-06-23T04:00:00Z","v":6009672,"vw":100.83077},{"c":103.53,"h":104.66,"l":101.24,"n":106653,"o":101.24,"t":"2026-06-24T04:00:00Z","v":6999101,"vw":103.544632},{"c":103.16,"h":104.285,"l":102.7375,"n":95622,"o":103.1,"t":"2026-06-25T04:00:00Z","v":6863032,"vw":103.205265},{"c":104.6,"h":104.915,"l":102.71,"n":113385,"o":103.44,"t":"2026-06-26T04:00:00Z","v":17160962,"vw":104.442183},{"c":104.06,"h":104.96,"l":103.21,"n":99341,"o":104.81,"t":"2026-06-29T04:00:00Z","v":6800379,"vw":104.057223},{"c":102.19,"h":104.58,"l":102.13,"n":106235,"o":103.98,"t":"2026-06-30T04:00:00Z","v":7148814,"vw":102.672144},{"c":103.39,"h":103.76,"l":101.4,"n":112867,"o":102.44,"t":"2026-07-01T04:00:00Z","v":7473202,"vw":102.876081},{"c":104.27,"h":105.75,"l":103.18,"n":115224,"o":104,"t":"2026-07-02T04:00:00Z","v":7960291,"vw":104.367216},{"c":102.11,"h":104.4495,"l":100.09,"n":109023,"o":103.86,"t":"2026-07-06T04:00:00Z","v":7417540,"vw":101.70917},{"c":103.61,"h":105.75,"l":102.885,"n":97910,"o":103.57,"t":"2026-07-07T04:00:00Z","v":5565496,"vw":103.938533},{"c":103.87,"h":104.3,"l":101.85,"n":103377,"o":104.29,"t":"2026-07-08T04:00:00Z","v":7092841,"vw":103.544963},{"c":106.41,"h":107.45,"l":103.2063,"n":112286,"o":103.65,"t":"2026-07-09T04:00:00Z","v":7021835,"vw":106.536543},{"c":106.01,"h":107.56,"l":105.55,"n":79041,"o":106.3,"t":"2026-07-10T04:00:00Z","v":4695831,"vw":106.436577},{"c":107.34,"h":108.24,"l":105.95,"n":105907,"o":106.34,"t":"2026-07-13T04:00:00Z","v":6291702,"vw":107.51795},{"c":106.17,"h":108.48,"l":106.15,"n":85411,"o":107.61,"t":"2026-07-14T04:00:00Z","v":5161804,"vw":106.722578},{"c":105.11,"h":107.41,"l":104.705,"n":89448,"o":106.35,"t":"2026-07-15T04:00:00Z","v":4794805,"vw":105.670825},{"c":108.37,"h":108.71,"l":105.54,"n":101997,"o":106,"t":"2026-07-16T04:00:00Z","v":6242777,"vw":108.246489},{"c":105.49,"h":109.23,"l":105.0825,"n":110407,"o":108.95,"t":"2026-07-17T04:00:00Z","v":7642177,"vw":106.344269},{"c":104.81,"h":106.6499,"l":103.22,"n":92601,"o":105.72,"t":"2026-07-20T04:00:00Z","v":6173613,"vw":104.74251},{"c":104.45,"h":105.49,"l":103.92,"n":85564,"o":105.06,"t":"2026-07-21T04:00:00Z","v":6004206,"vw":104.607791},{"c":103.98,"h":105.72,"l":102.91,"n":83052,"o":104.03,"t":"2026-07-22T04:00:00Z","v":5607934,"vw":104.101045},{"c":103.21,"h":103.44,"l":101.93,"n":106575,"o":102.78,"t":"2026-07-23T04:00:00Z","v":6986809,"vw":102.955505},{"c":103.25,"h":105.16,"l":103.12,"n":101835,"o":103.89,"t":"2026-07-24T04:00:00Z","v":6404358,"vw":103.798309},{"c":103.65,"h":105.63,"l":103.55,"n":96424,"o":103.81,"t":"2026-07-27T04:00:00Z","v":5530528,"vw":104.165605},{"c":103.1,"h":106.068,"l":102.655,"n":113871,"o":105.83,"t":"2026-07-28T04:00:00Z","v":7065592,"vw":103.600018},{"c":104.14,"h":104.905,"l":103.13,"n":166859,"o":103.67,"t":"2026-07-29T04:00:00Z","v":12544280,"vw":103.925923},{"c":105.85,"h":108.4595,"l":103.63,"n":264378,"o":107.215,"t":"2026-07-30T04:00:00Z","v":23417272,"vw":106.501719},{"c":105.25,"h":108.16,"l":104.59,"n":137044,"o":106.58,"t":"2026-07-31T04:00:00Z","v":12400816,"vw":105.724793},{"c":103.37,"h":108.3597,"l":103.3,"n":140884,"o":107.7,"t":"2026-08-03T04:00:00Z","v":8840010,"vw":104.490881},{"c":104.97,"h":105.66,"l":101.8,"n":130576,"o":103.06,"t":"2026-08-04T04:00:00Z","v":9537022,"vw":104.486951},{"c":106,"h":106.42,"l":104.29,"n":90185,"o":105.99,"t":"2026-08-05T04:00:00Z","v":7865676,"vw":105.736699},{"c":105.16,"h":106.285,"l":103.6905,"n":85664,"o":106.14,"t":"2026-08-06T04:00:00Z","v":6038279,"vw":105.03543},{"c":105.58,"h":106.85,"l":103.67,"n":79342,"o":104.03,"t":"2026-08-07T04:00:00Z","v":6386628,"vw":105.789072},{"c":104.65,"h":105.91,"l":104.28,"n":74396,"o":105.475,"t":"2026-08-10T04:00:00Z","v":4957829,"vw":104.81033},{"c":106.66,"h":106.89,"l":104.13,"n":77288,"o":104.56,"t":"2026-08-11T04:00:00Z","v":5021119,"vw":106.445401},{"c":108.49,"h":108.565,"l":105.88,"n":72915,"o":106.91,"t":"2026-08-12T04:00:00Z","v":3932140,"vw":107.997696},{"c":108.55,"h":110.51,"l":108.45,"n":88227,"o":109.165,"t":"2026-08-13T04:00:00Z","v":5198214,"vw":109.229204},{"c":107.69,"h":108.8182,"l":107.4683,"n":58931,"o":107.62,"t":"2026-08-14T04:00:00Z","v":3507578,"vw":107.8277},{"c":107.92,"h":108.33,"l":106.41,"n":92185,"o":106.46,"t":"2026-08-17T04:00:00Z","v":5944894,"vw":107.766709},{"c":106.01,"h":109.23,"l":105.92,"n":97456,"o":109.07,"t":"2026-08-18T04:00:00Z","v":5358555,"vw":106.815115},{"c":104.98,"h":108.2399,"l":104.59,"n":103398,"o":106.67,"t":"2026-08-19T04:00:00Z","v":6823543,"vw":105.787093},{"c":103.99,"h":105.74,"l":102.965,"n":103299,"o":104.38,"t":"2026-08-20T04:00:00Z","v":7591323,"vw":103.871922},{"c":107.08,"h":107.41,"l":103.37,"n":84305,"o":104.51,"t":"2026-08-21T04:00:00Z","v":5559185,"vw":105.91578},{"c":107.49,"h":107.81,"l":105.68,"n":97316,"o":107.22,"t":"2026-08-24T04:00:00Z","v":6801782,"vw":107.261191},{"c":105.76,"h":107.1382,"l":105.355,"n":78444,"o":106.85,"t":"2026-08-25T04:00:00Z","v":5793936,"vw":105.987548},{"c":108.49,"h":108.58,"l":105.4205,"n":86378,"o":106.125,"t":"2026-08-26T04:00:00Z","v":6062280,"vw":107.756834},{"c":107.26,"h":108.74,"l":106.77,"n":92349,"o":108.57,"t":"2026-08-27T04:00:00Z","v":6427801,"vw":107.436794},{"c":107.85,"h":108.7,"l":107.26,"n":74458,"o":107.79,"t":"2026-08-28T04:00:00Z","v":4841031,"vw":107.988447},{"c":106.25,"h":107.7255,"l":106.01,"n":68490,"o":107.52,"t":"2026-08-31T04:00:00Z","v":7221552,"vw":106.448491},{"c":106.15,"h":107.18,"l":105.385,"n":67813,"o":106.12,"t":"2026-09-01T04:00:00Z","v":4635769,"vw":106.046674},{"c":106.72,"h":107.9,"l":105.625,"n":72426,"o":106.18,"t":"2026-09-02T04:00:00Z","v":5211462,"vw":106.988232},{"c":105.82,"h":107.57,"l":105.22,"n":61865,"o":107.32,"t":"2026-09-03T04:00:00Z","v":4228225,"vw":105.937449},{"c":104.47,"h":106.3,"l":104.36,"n":75203,"o":105.6,"t":"2026-09-04T04:00:00Z","v":4611688,"vw":105.000673},{"c":102.01,"h":104.76,"l":101.75,"n":93578,"o":104.68,"t":"2026-09-08T04:00:00Z","v":6261085,"vw":102.413095},{"c":100.04,"h":101.08,"l":99.69,"n":88672,"o":100.64,"t":"2026-09-09T04:00:00Z","v":5937203,"vw":100.313904},{"c":99.22,"h":101.67,"l":98.78,"n":97471,"o":100.37,"t":"2026-09-10T04:00:00Z","v":6984442,"vw":99.571281},{"c":98.74,"h":100.41,"l":98.46,"n":75683,"o":100.275,"t":"2026-09-11T04:00:00Z","v":5586382,"vw":98.887389},{"c":99.07,"h":99.88,"l":98.2,"n":92361,"o":98.79,"t":"2026-09-14T04:00:00Z","v":5823291,"vw":98.971435},{"c":96.58,"h":98.9,"l":96.04,"n":99333,"o":98.9,"t":"2026-09-15T04:00:00Z","v":6813281,"vw":96.788128},{"c":97.34,"h":98.34,"l":96.07,"n":109935,"o":97.385,"t":"2026-09-16T04:00:00Z","v":9297591,"vw":97.313668},{"c":96.67,"h":98.68,"l":96.3,"n":85460,"o":98.11,"t":"2026-09-17T04:00:00Z","v":6649676,"vw":96.950726},{"c":95.83,"h":96.56,"l":95.11,"n":102141,"o":96.4,"t":"2026-09-18T04:00:00Z","v":13096021,"vw":95.911546},{"c":94.9,"h":96.44,"l":93.625,"n":109258,"o":95.13,"t":"2026-09-21T04:00:00Z","v":7187500,"vw":94.717633},{"c":95.11,"h":96.08,"l":94.63,"n":94512,"o":95.92,"t":"2026-09-22T04:00:00Z","v":8288673,"vw":95.172287},{"c":94.14,"h":95.5,"l":93.15,"n":103512,"o":95.02,"t":"2026-09-23T04:00:00Z","v":8258536,"vw":93.985322},{"c":93.65,"h":94.5,"l":92.76,"n":91385,"o":93.9,"t":"2026-09-24T04:00:00Z","v":7236483,"vw":93.556858},{"c":94.86,"h":94.92,"l":93.53,"n":88813,"o":94.1,"t":"2026-09-25T04:00:00Z","v":7290630,"vw":94.436237},{"c":95.27,"h":96.195,"l":93.78,"n":95814,"o":94.26,"t":"2026-09-28T04:00:00Z","v":7433434,"vw":95.276475},{"c":95.43,"h":95.89,"l":94.3401,"n":86942,"o":95.03,"t":"2026-09-29T04:00:00Z","v":6935602,"vw":95.409758},{"c":93.96,"h":95.89,"l":93.95,"n":79644,"o":95.55,"t":"2026-09-30T04:00:00Z","v":5752523,"vw":94.569974},{"c":94.88,"h":94.985,"l":93.77,"n":76785,"o":94.04,"t":"2026-10-01T04:00:00Z","v":5155330,"vw":94.635435},{"c":94.71,"h":95.29,"l":94.27,"n":75807,"o":95.08,"t":"2026-10-02T04:00:00Z","v":6375453,"vw":94.726258},{"c":94.43,"h":95,"l":93.55,"n":91298,"o":94.76,"t":"2026-10-05T04:00:00Z","v":8835049,"vw":94.370224},{"c":96.11,"h":96.7311,"l":93.8101,"n":87583,"o":94.05,"t":"2026-10-06T04:00:00Z","v":6271769,"vw":95.840443},{"c":93.58,"h":96.282,"l":93.19,"n":116083,"o":96.22,"t":"2026-10-07T04:00:00Z","v":9436240,"vw":93.914129},{"c":93.21,"h":94.17,"l":87.35,"n":309686,"o":93,"t":"2026-10-08T04:00:00Z","v":30320429,"vw":90.948297},{"c":90.75,"h":93.49,"l":90.69,"n":144672,"o":93,"t":"2026-10-09T04:00:00Z","v":12773496,"vw":91.435841},{"c":92.285,"h":92.44,"l":90.71,"n":126863,"o":91.21,"t":"2026-10-12T04:00:00Z","v":10990246,"vw":91.985887},{"c":92,"h":92.7,"l":90.52,"n":110508,"o":92.33,"t":"2026-10-13T04:00:00Z","v":9760244,"vw":91.677275},{"c":93.25,"h":93.415,"l":91.31,"n":102699,"o":92,"t":"2026-10-14T04:00:00Z","v":6791809,"vw":92.811907},{"c":96.88,"h":97.01,"l":94.805,"n":126635,"o":94.82,"t":"2026-10-15T04:00:00Z","v":15388327,"vw":96.2641},{"c":97.52,"h":97.98,"l":96.48,"n":112308,"o":97.365,"t":"2026-10-16T04:00:00Z","v":9388859,"vw":97.210856}],"volatilityBars":[{"c":94.61,"h":94.61,"l":94.61,"n":1,"o":94.61,"t":"2026-10-06T08:30:00Z","v":100,"vw":94.61},{"c":94.45,"h":94.45,"l":94.45,"n":1,"o":94.45,"t":"2026-10-06T10:00:00Z","v":120,"vw":94.45},{"c":94.5,"h":94.5,"l":94.5,"n":2,"o":94.5,"t":"2026-10-06T10:45:00Z","v":230,"vw":94.5},{"c":94.3166,"h":94.38,"l":94.3166,"n":5,"o":94.38,"t":"2026-10-06T11:00:00Z","v":801,"vw":94.325657},{"c":94.47,"h":94.47,"l":94.47,"n":5,"o":94.47,"t":"2026-10-06T11:15:00Z","v":216,"vw":94.47},{"c":94.47,"h":94.47,"l":94.47,"n":1,"o":94.47,"t":"2026-10-06T11:30:00Z","v":200,"vw":94.47},{"c":94.5,"h":94.5,"l":94.5,"n":2,"o":94.5,"t":"2026-10-06T11:45:00Z","v":101,"vw":94.5},{"c":94.46,"h":94.5,"l":94.45,"n":9,"o":94.45,"t":"2026-10-06T12:00:00Z","v":1424,"vw":94.455018},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-06T12:15:00Z","v":200,"vw":94.5},{"c":94.4,"h":94.5279,"l":94.4,"n":19,"o":94.5279,"t":"2026-10-06T12:45:00Z","v":1134,"vw":94.499953},{"c":94.36,"h":94.36,"l":94.36,"n":3,"o":94.36,"t":"2026-10-06T13:00:00Z","v":106,"vw":94.36},{"c":94.15,"h":94.31,"l":93.63,"n":177,"o":94.3013,"t":"2026-10-06T13:15:00Z","v":8100,"vw":94.133006},{"c":94.385,"h":94.72,"l":93.8101,"n":3945,"o":94.05,"t":"2026-10-06T13:30:00Z","v":355762,"vw":94.235553},{"c":94.385,"h":94.4796,"l":94.235,"n":2033,"o":94.33,"t":"2026-10-06T13:45:00Z","v":135860,"vw":94.358738},{"c":94.805,"h":95.03,"l":94.35,"n":3418,"o":94.36,"t":"2026-10-06T14:00:00Z","v":203290,"vw":94.785508},{"c":94.84,"h":94.99,"l":94.6844,"n":2427,"o":94.765,"t":"2026-10-06T14:15:00Z","v":92775,"vw":94.84237},{"c":95.295,"h":95.325,"l":94.8,"n":4859,"o":94.84,"t":"2026-10-06T14:30:00Z","v":302357,"vw":95.165699},{"c":95.385,"h":95.5,"l":95.245,"n":2733,"o":95.3,"t":"2026-10-06T14:45:00Z","v":103081,"vw":95.360313},{"c":95.54,"h":95.59,"l":95.37,"n":3286,"o":95.385,"t":"2026-10-06T15:00:00Z","v":128719,"vw":95.479081},{"c":95.55,"h":95.605,"l":95.32,"n":2829,"o":95.515,"t":"2026-10-06T15:15:00Z","v":132189,"vw":95.453114},{"c":95.71,"h":95.74,"l":95.46,"n":2519,"o":95.545,"t":"2026-10-06T15:30:00Z","v":94816,"vw":95.620394},{"c":96.11,"h":96.18,"l":95.695,"n":3590,"o":95.72,"t":"2026-10-06T15:45:00Z","v":173751,"vw":96.00241},{"c":96.5,"h":96.6,"l":96.12,"n":4437,"o":96.12,"t":"2026-10-06T16:00:00Z","v":247732,"vw":96.423516},{"c":96.061,"h":96.515,"l":96.045,"n":2588,"o":96.51,"t":"2026-10-06T16:15:00Z","v":149884,"vw":96.281464},{"c":96.135,"h":96.18,"l":95.92,"n":2542,"o":96.055,"t":"2026-10-06T16:30:00Z","v":168939,"vw":96.065713},{"c":96.1,"h":96.16,"l":95.85,"n":1896,"o":96.15,"t":"2026-10-06T16:45:00Z","v":100719,"vw":96.026126},{"c":95.97,"h":96.18,"l":95.9675,"n":1594,"o":96.1,"t":"2026-10-06T17:00:00Z","v":82074,"vw":96.096966},{"c":95.73,"h":96.085,"l":95.62,"n":2452,"o":95.98,"t":"2026-10-06T17:15:00Z","v":110095,"vw":95.839012},{"c":95.845,"h":95.88,"l":95.73,"n":2091,"o":95.76,"t":"2026-10-06T17:30:00Z","v":131718,"vw":95.797935},{"c":95.76,"h":95.9,"l":95.75,"n":1864,"o":95.8798,"t":"2026-10-06T17:45:00Z","v":76919,"vw":95.834146},{"c":95.69,"h":95.8,"l":95.69,"n":1865,"o":95.77,"t":"2026-10-06T18:00:00Z","v":81760,"vw":95.740116},{"c":95.56,"h":95.695,"l":95.52,"n":2031,"o":95.68,"t":"2026-10-06T18:15:00Z","v":79101,"vw":95.639121},{"c":95.82,"h":95.86,"l":95.53,"n":2540,"o":95.555,"t":"2026-10-06T18:30:00Z","v":178479,"vw":95.706768},{"c":96.05,"h":96.12,"l":95.8225,"n":3484,"o":95.825,"t":"2026-10-06T18:45:00Z","v":315412,"vw":95.988008},{"c":96.205,"h":96.42,"l":96.01,"n":3058,"o":96.065,"t":"2026-10-06T19:00:00Z","v":203793,"vw":96.290112},{"c":96.3,"h":96.41,"l":96.2393,"n":3107,"o":96.24,"t":"2026-10-06T19:15:00Z","v":162255,"vw":96.318098},{"c":96.535,"h":96.7311,"l":96.31,"n":5495,"o":96.32,"t":"2026-10-06T19:30:00Z","v":337079,"vw":96.602317},{"c":96.11,"h":96.7,"l":96.02,"n":13951,"o":96.535,"t":"2026-10-06T19:45:00Z","v":994349,"vw":96.305611},{"c":96.1,"h":96.27,"l":96.1,"n":120,"o":96.11,"t":"2026-10-06T20:00:00Z","v":1102638,"vw":96.110014},{"c":96.2,"h":96.21,"l":96.2,"n":8,"o":96.21,"t":"2026-10-06T20:15:00Z","v":795,"vw":96.204809},{"c":96.11,"h":96.2,"l":96.11,"n":3,"o":96.2,"t":"2026-10-06T20:30:00Z","v":3054,"vw":96.11363},{"c":96.24,"h":96.354,"l":96.2,"n":11,"o":96.354,"t":"2026-10-06T20:45:00Z","v":1502,"vw":96.242289},{"c":96.125,"h":96.125,"l":95.9352,"n":4,"o":95.9352,"t":"2026-10-06T21:30:00Z","v":202,"vw":96.0301},{"c":96.1,"h":96.125,"l":96.1,"n":4,"o":96.125,"t":"2026-10-06T22:00:00Z","v":401,"vw":96.106329},{"c":96.11,"h":96.11,"l":96.11,"n":2,"o":96.11,"t":"2026-10-06T22:30:00Z","v":201,"vw":96.11},{"c":96.2,"h":96.2,"l":96.11,"n":6,"o":96.11,"t":"2026-10-06T22:45:00Z","v":1089,"vw":96.12875},{"c":96.12,"h":96.12,"l":96.11,"n":2,"o":96.11,"t":"2026-10-06T23:15:00Z","v":415,"vw":96.11241},{"c":96.11,"h":96.11,"l":96.11,"n":7,"o":96.11,"t":"2026-10-06T23:30:00Z","v":306,"vw":96.11},{"c":95.93,"h":96.02,"l":95.91,"n":7,"o":96.02,"t":"2026-10-07T08:00:00Z","v":1640,"vw":95.972797},{"c":95.82,"h":95.82,"l":95.82,"n":9,"o":95.82,"t":"2026-10-07T08:15:00Z","v":805,"vw":95.82},{"c":95.83,"h":95.83,"l":95.78,"n":21,"o":95.78,"t":"2026-10-07T08:30:00Z","v":898,"vw":95.821197},{"c":95.86,"h":95.9,"l":95.86,"n":7,"o":95.9,"t":"2026-10-07T10:45:00Z","v":931,"vw":95.86442},{"c":96.32,"h":96.38,"l":96.06,"n":89,"o":96.06,"t":"2026-10-07T11:00:00Z","v":4965,"vw":96.198565},{"c":96.4225,"h":96.4225,"l":96.4225,"n":1,"o":96.4225,"t":"2026-10-07T11:15:00Z","v":200,"vw":96.4225},{"c":96,"h":96.19,"l":96,"n":4,"o":96.19,"t":"2026-10-07T11:30:00Z","v":551,"vw":96.115636},{"c":96.24,"h":96.25,"l":96.24,"n":4,"o":96.25,"t":"2026-10-07T11:45:00Z","v":211,"vw":96.245},{"c":96.16,"h":96.22,"l":96.16,"n":8,"o":96.22,"t":"2026-10-07T12:00:00Z","v":1011,"vw":96.213421},{"c":96.22,"h":96.27,"l":96.22,"n":7,"o":96.27,"t":"2026-10-07T12:15:00Z","v":927,"vw":96.239454},{"c":96.22,"h":96.3,"l":96.22,"n":14,"o":96.26,"t":"2026-10-07T12:30:00Z","v":3146,"vw":96.267323},{"c":96.37,"h":96.37,"l":96.3,"n":12,"o":96.3,"t":"2026-10-07T12:45:00Z","v":2365,"vw":96.332009},{"c":96.32,"h":96.41,"l":96.32,"n":8,"o":96.41,"t":"2026-10-07T13:00:00Z","v":1624,"vw":96.380153},{"c":96.24,"h":96.34,"l":96.09,"n":87,"o":96.24,"t":"2026-10-07T13:15:00Z","v":3092,"vw":96.183368},{"c":95.38,"h":96.3,"l":95.28,"n":5322,"o":96.29,"t":"2026-10-07T13:30:00Z","v":360298,"vw":95.663016},{"c":94.51,"h":95.42,"l":94.42,"n":4824,"o":95.37,"t":"2026-10-07T13:45:00Z","v":265361,"vw":94.87823},{"c":94.86,"h":94.92,"l":94.42,"n":4522,"o":94.54,"t":"2026-10-07T14:00:00Z","v":294865,"vw":94.724357},{"c":94.48,"h":94.85,"l":94.18,"n":4225,"o":94.85,"t":"2026-10-07T14:15:00Z","v":206491,"vw":94.493585},{"c":94.27,"h":94.735,"l":94.27,"n":4163,"o":94.51,"t":"2026-10-07T14:30:00Z","v":174533,"vw":94.530702},{"c":94.69,"h":94.81,"l":94.22,"n":3145,"o":94.29,"t":"2026-10-07T14:45:00Z","v":100581,"vw":94.529095},{"c":94.54,"h":94.76,"l":94.47,"n":3055,"o":94.725,"t":"2026-10-07T15:00:00Z","v":144189,"vw":94.619751},{"c":94.47,"h":94.57,"l":94.27,"n":2741,"o":94.545,"t":"2026-10-07T15:15:00Z","v":78381,"vw":94.413934},{"c":94.345,"h":94.74,"l":94.31,"n":2932,"o":94.5,"t":"2026-10-07T15:30:00Z","v":95828,"vw":94.564574},{"c":94.48,"h":94.5,"l":94.26,"n":3524,"o":94.36,"t":"2026-10-07T15:45:00Z","v":168241,"vw":94.377781},{"c":94.43,"h":94.5725,"l":94.33,"n":2852,"o":94.4899,"t":"2026-10-07T16:00:00Z","v":130692,"vw":94.447916},{"c":94.52,"h":94.53,"l":94.35,"n":2495,"o":94.445,"t":"2026-10-07T16:15:00Z","v":141752,"vw":94.454072},{"c":94.045,"h":94.53,"l":93.97,"n":4473,"o":94.52,"t":"2026-10-07T16:30:00Z","v":313439,"vw":94.147901},{"c":93.66,"h":94.09,"l":93.57,"n":5341,"o":94.06,"t":"2026-10-07T16:45:00Z","v":385816,"vw":93.90303},{"c":93.76,"h":93.975,"l":93.59,"n":3132,"o":93.63,"t":"2026-10-07T17:00:00Z","v":173778,"vw":93.741689},{"c":93.9774,"h":94,"l":93.8,"n":2654,"o":93.81,"t":"2026-10-07T17:15:00Z","v":145465,"vw":93.902809},{"c":94.13,"h":94.17,"l":93.88,"n":2328,"o":93.97,"t":"2026-10-07T17:30:00Z","v":117481,"vw":94.05849},{"c":93.89,"h":94.27,"l":93.84,"n":3107,"o":94.125,"t":"2026-10-07T17:45:00Z","v":183800,"vw":94.05851},{"c":93.72,"h":93.93,"l":93.65,"n":3357,"o":93.9,"t":"2026-10-07T18:00:00Z","v":193005,"vw":93.795354},{"c":94.01,"h":94.045,"l":93.7,"n":3428,"o":93.74,"t":"2026-10-07T18:15:00Z","v":180289,"vw":93.906053},{"c":93.56,"h":94.02,"l":93.54,"n":3442,"o":94,"t":"2026-10-07T18:30:00Z","v":148354,"vw":93.759226},{"c":93.38,"h":93.77,"l":93.31,"n":5059,"o":93.58,"t":"2026-10-07T18:45:00Z","v":343964,"vw":93.614041},{"c":93.52,"h":93.62,"l":93.26,"n":5501,"o":93.4,"t":"2026-10-07T19:00:00Z","v":357898,"vw":93.420026},{"c":93.34,"h":93.8,"l":93.32,"n":5406,"o":93.52,"t":"2026-10-07T19:15:00Z","v":379656,"vw":93.554662},{"c":93.24,"h":93.62,"l":93.24,"n":6805,"o":93.35,"t":"2026-10-07T19:30:00Z","v":439422,"vw":93.463764},{"c":93.6,"h":93.67,"l":93.19,"n":16866,"o":93.24,"t":"2026-10-07T19:45:00Z","v":1442786,"vw":93.486573},{"c":93.1906,"h":93.58,"l":93.1906,"n":133,"o":93.58,"t":"2026-10-07T20:00:00Z","v":2379485,"vw":93.579971},{"c":93.58,"h":93.58,"l":93.58,"n":5,"o":93.58,"t":"2026-10-07T20:15:00Z","v":29173,"vw":93.58},{"c":93.58,"h":93.6772,"l":93.58,"n":5,"o":93.6772,"t":"2026-10-07T20:30:00Z","v":351,"vw":93.609544},{"c":93.6585,"h":93.6585,"l":93.55,"n":11,"o":93.58,"t":"2026-10-07T20:45:00Z","v":1111,"vw":93.618318},{"c":93.65,"h":93.65,"l":93.6352,"n":7,"o":93.6352,"t":"2026-10-07T21:00:00Z","v":932,"vw":93.645765},{"c":93.6361,"h":93.6361,"l":93.6361,"n":2,"o":93.6361,"t":"2026-10-07T21:30:00Z","v":201,"vw":93.6361},{"c":93.59,"h":93.6,"l":93.59,"n":23,"o":93.6,"t":"2026-10-07T21:45:00Z","v":428,"vw":93.595},{"c":93.5232,"h":93.5232,"l":93.5232,"n":4,"o":93.5232,"t":"2026-10-07T22:15:00Z","v":129,"vw":93.5232},{"c":93.65,"h":93.65,"l":93.65,"n":3,"o":93.65,"t":"2026-10-07T22:30:00Z","v":2007,"vw":93.65},{"c":93.57,"h":93.57,"l":93.57,"n":4,"o":93.57,"t":"2026-10-07T22:45:00Z","v":612,"vw":93.57},{"c":93.5,"h":93.6447,"l":93.5,"n":19,"o":93.6447,"t":"2026-10-07T23:00:00Z","v":1614,"vw":93.569385},{"c":93.56,"h":93.56,"l":93.53,"n":5,"o":93.53,"t":"2026-10-07T23:45:00Z","v":215,"vw":93.545},{"c":93.58,"h":93.58,"l":93.55,"n":163,"o":93.58,"t":"2026-10-08T08:00:00Z","v":2813,"vw":93.567719},{"c":93.68,"h":93.68,"l":93.68,"n":5,"o":93.68,"t":"2026-10-08T08:45:00Z","v":138,"vw":93.68},{"c":93.66,"h":93.66,"l":93.5,"n":8,"o":93.5,"t":"2026-10-08T09:30:00Z","v":306,"vw":93.598462},{"c":93.5,"h":93.52,"l":93.5,"n":30,"o":93.52,"t":"2026-10-08T10:15:00Z","v":359,"vw":93.51},{"c":93.37,"h":93.42,"l":93.37,"n":26,"o":93.42,"t":"2026-10-08T10:30:00Z","v":2139,"vw":93.372672},{"c":93.44,"h":93.5,"l":93.44,"n":28,"o":93.45,"t":"2026-10-08T11:00:00Z","v":927,"vw":93.478146},{"c":93.47,"h":93.4934,"l":93.45,"n":13,"o":93.46,"t":"2026-10-08T11:30:00Z","v":1580,"vw":93.484812},{"c":93.47,"h":93.5,"l":93.47,"n":35,"o":93.47,"t":"2026-10-08T12:30:00Z","v":3055,"vw":93.480172},{"c":93.46,"h":93.46,"l":93.46,"n":15,"o":93.46,"t":"2026-10-08T12:45:00Z","v":459,"vw":93.46},{"c":93.45,"h":93.6078,"l":93.45,"n":4,"o":93.6078,"t":"2026-10-08T13:00:00Z","v":202,"vw":93.5289},{"c":93,"h":93.29,"l":93,"n":181,"o":93.1,"t":"2026-10-08T13:15:00Z","v":2283,"vw":93.092646},{"c":93.94,"h":94.11,"l":92.87,"n":5064,"o":93.13,"t":"2026-10-08T13:30:00Z","v":451278,"vw":93.397331},{"c":93.65,"h":94.07,"l":93.495,"n":3702,"o":93.98,"t":"2026-10-08T13:45:00Z","v":264956,"vw":93.77257},{"c":90.17,"h":94.17,"l":87.35,"n":59868,"o":93.665,"t":"2026-10-08T14:00:00Z","v":5692236,"vw":90.324839},{"c":90.32,"h":93.07,"l":89.35,"n":26357,"o":90.1,"t":"2026-10-08T14:15:00Z","v":3019754,"vw":91.206821},{"c":90.79,"h":91.5,"l":90.04,"n":14553,"o":90.32,"t":"2026-10-08T14:30:00Z","v":1337117,"vw":90.661059},{"c":91.46,"h":91.5621,"l":90.68,"n":9242,"o":90.7899,"t":"2026-10-08T14:45:00Z","v":691442,"vw":91.063508},{"c":90.55,"h":91.51,"l":90.27,"n":8988,"o":91.51,"t":"2026-10-08T15:00:00Z","v":667317,"vw":90.782156},{"c":90.53,"h":90.69,"l":90.03,"n":9035,"o":90.545,"t":"2026-10-08T15:15:00Z","v":751958,"vw":90.393936},{"c":90.39,"h":90.82,"l":90.34,"n":6738,"o":90.52,"t":"2026-10-08T15:30:00Z","v":530853,"vw":90.623494},{"c":89.905,"h":90.52,"l":89.7,"n":8889,"o":90.385,"t":"2026-10-08T15:45:00Z","v":752637,"vw":90.102597},{"c":88.91,"h":90.02,"l":88.555,"n":12293,"o":89.92,"t":"2026-10-08T16:00:00Z","v":853498,"vw":89.228845},{"c":89.085,"h":89.0925,"l":88.365,"n":13975,"o":88.92,"t":"2026-10-08T16:15:00Z","v":1259466,"vw":88.715222},{"c":89.64,"h":89.67,"l":88.91,"n":7150,"o":89.072,"t":"2026-10-08T16:30:00Z","v":717385,"vw":89.255059},{"c":89.685,"h":89.9828,"l":89.48,"n":8533,"o":89.65,"t":"2026-10-08T16:45:00Z","v":687536,"vw":89.697761},{"c":89.91,"h":90.32,"l":89.59,"n":8479,"o":89.685,"t":"2026-10-08T17:00:00Z","v":818133,"vw":90.078968},{"c":89.5,"h":89.99,"l":89.16,"n":8072,"o":89.915,"t":"2026-10-08T17:15:00Z","v":838017,"vw":89.563274},{"c":89.61,"h":89.93,"l":89.37,"n":6708,"o":89.5,"t":"2026-10-08T17:30:00Z","v":484070,"vw":89.631546},{"c":89.685,"h":89.87,"l":89.49,"n":6129,"o":89.61,"t":"2026-10-08T17:45:00Z","v":424155,"vw":89.639015},{"c":89.6,"h":89.94,"l":89.45,"n":6301,"o":89.71,"t":"2026-10-08T18:00:00Z","v":391253,"vw":89.730988},{"c":89.59,"h":89.86,"l":89.4,"n":6374,"o":89.54,"t":"2026-10-08T18:15:00Z","v":524603,"vw":89.580252},{"c":90.45,"h":90.61,"l":89.58,"n":6144,"o":89.58,"t":"2026-10-08T18:30:00Z","v":563947,"vw":90.195439},{"c":90.95,"h":91.25,"l":90.37,"n":7989,"o":90.46,"t":"2026-10-08T18:45:00Z","v":818820,"vw":90.835876},{"c":91.335,"h":91.55,"l":90.99,"n":6596,"o":91.01,"t":"2026-10-08T19:00:00Z","v":426991,"vw":91.260961},{"c":92.06,"h":92.175,"l":91.19,"n":7539,"o":91.335,"t":"2026-10-08T19:15:00Z","v":633582,"vw":91.79787},{"c":92.565,"h":92.64,"l":92.06,"n":9879,"o":92.07,"t":"2026-10-08T19:30:00Z","v":834409,"vw":92.389042},{"c":93.22,"h":93.28,"l":91.95,"n":33363,"o":92.53,"t":"2026-10-08T19:45:00Z","v":3593211,"vw":92.777787},{"c":92.78,"h":93.34,"l":91.6972,"n":271,"o":93.21,"t":"2026-10-08T20:00:00Z","v":2144470,"vw":93.208906},{"c":92.8736,"h":92.95,"l":92.7172,"n":29,"o":92.88,"t":"2026-10-08T20:15:00Z","v":3507,"vw":92.875705},{"c":93.21,"h":93.21,"l":92.98,"n":17,"o":92.98,"t":"2026-10-08T20:30:00Z","v":16864,"vw":93.202219},{"c":92.98,"h":93,"l":92.85,"n":59,"o":92.91,"t":"2026-10-08T20:45:00Z","v":14847,"vw":92.860014},{"c":93.05,"h":93.05,"l":92.8585,"n":10,"o":92.9,"t":"2026-10-08T21:00:00Z","v":627,"vw":92.918083},{"c":92.92,"h":92.94,"l":92.9,"n":17,"o":92.94,"t":"2026-10-08T21:15:00Z","v":2301,"vw":92.920384},{"c":92.89,"h":92.96,"l":92.89,"n":14,"o":92.95,"t":"2026-10-08T21:30:00Z","v":1182,"vw":92.948007},{"c":92.88,"h":92.89,"l":92.88,"n":20,"o":92.89,"t":"2026-10-08T21:45:00Z","v":268,"vw":92.885},{"c":92.72,"h":92.87,"l":92.72,"n":69,"o":92.87,"t":"2026-10-08T22:00:00Z","v":8904,"vw":92.829549},{"c":92.8108,"h":92.8108,"l":92.67,"n":22,"o":92.77,"t":"2026-10-08T22:15:00Z","v":4732,"vw":92.734709},{"c":92.36,"h":92.71,"l":92.36,"n":30,"o":92.66,"t":"2026-10-08T22:30:00Z","v":3748,"vw":92.604397},{"c":92.5528,"h":92.5528,"l":92.46,"n":55,"o":92.5,"t":"2026-10-08T22:45:00Z","v":2502,"vw":92.492043},{"c":92.51,"h":92.51,"l":92.44,"n":7,"o":92.44,"t":"2026-10-08T23:00:00Z","v":992,"vw":92.455021},{"c":92.5,"h":92.51,"l":92.48,"n":14,"o":92.48,"t":"2026-10-08T23:15:00Z","v":1890,"vw":92.489796},{"c":92.44,"h":92.46,"l":92.44,"n":3,"o":92.46,"t":"2026-10-08T23:30:00Z","v":659,"vw":92.447284},{"c":92.42,"h":92.4299,"l":92.42,"n":3,"o":92.4299,"t":"2026-10-08T23:45:00Z","v":1030,"vw":92.420961},{"c":92.99,"h":93,"l":92.83,"n":71,"o":93,"t":"2026-10-09T08:00:00Z","v":1423,"vw":92.958595},{"c":93.1,"h":93.1,"l":93.1,"n":6,"o":93.1,"t":"2026-10-09T08:15:00Z","v":453,"vw":93.1},{"c":93.17,"h":93.17,"l":93.12,"n":21,"o":93.13,"t":"2026-10-09T08:30:00Z","v":1256,"vw":93.135499},{"c":93.18,"h":93.18,"l":93.18,"n":2,"o":93.18,"t":"2026-10-09T09:00:00Z","v":180,"vw":93.18},{"c":93.4,"h":93.4,"l":93.29,"n":41,"o":93.29,"t":"2026-10-09T09:15:00Z","v":1751,"vw":93.389247},{"c":93.26,"h":93.26,"l":93.26,"n":1,"o":93.26,"t":"2026-10-09T09:45:00Z","v":100,"vw":93.26},{"c":93.15,"h":93.2178,"l":93.15,"n":2,"o":93.2178,"t":"2026-10-09T10:30:00Z","v":446,"vw":93.180404},{"c":93.29,"h":93.29,"l":93,"n":27,"o":93,"t":"2026-10-09T10:45:00Z","v":1842,"vw":93.23259},{"c":93.15,"h":93.22,"l":93,"n":5,"o":93.22,"t":"2026-10-09T11:00:00Z","v":552,"vw":93.107273},{"c":93.167,"h":93.2,"l":92.6,"n":17,"o":92.6,"t":"2026-10-09T11:15:00Z","v":5294,"vw":93.082846},{"c":93.06,"h":93.1,"l":93.03,"n":15,"o":93.03,"t":"2026-10-09T11:30:00Z","v":1422,"vw":93.079484},{"c":93.1,"h":93.1,"l":93.0938,"n":3,"o":93.0938,"t":"2026-10-09T11:45:00Z","v":1501,"vw":93.095867},{"c":93.2501,"h":93.26,"l":93.1108,"n":7,"o":93.2183,"t":"2026-10-09T12:00:00Z","v":3647,"vw":93.245663},{"c":93.278,"h":93.39,"l":93.24,"n":60,"o":93.27,"t":"2026-10-09T12:15:00Z","v":4397,"vw":93.28555},{"c":93.1,"h":93.263,"l":93.1,"n":13,"o":93.263,"t":"2026-10-09T12:30:00Z","v":2414,"vw":93.158024},{"c":93.2,"h":93.2,"l":93.19,"n":14,"o":93.2,"t":"2026-10-09T12:45:00Z","v":701,"vw":93.198},{"c":93.25,"h":93.39,"l":93.25,"n":13,"o":93.39,"t":"2026-10-09T13:00:00Z","v":980,"vw":93.304521},{"c":92.61,"h":93.39,"l":92.61,"n":79,"o":93.2,"t":"2026-10-09T13:15:00Z","v":4333,"vw":93.009604},{"c":92.41,"h":93.49,"l":91.37,"n":7482,"o":93.17,"t":"2026-10-09T13:30:00Z","v":822063,"vw":92.555144},{"c":91.63,"h":92.66,"l":91.595,"n":5302,"o":92.425,"t":"2026-10-09T13:45:00Z","v":450555,"vw":92.253602},{"c":91.35,"h":91.89,"l":91.33,"n":4978,"o":91.63,"t":"2026-10-09T14:00:00Z","v":321681,"vw":91.589496},{"c":91.16,"h":91.7,"l":91.16,"n":6164,"o":91.34,"t":"2026-10-09T14:15:00Z","v":444265,"vw":91.390491},{"c":91.975,"h":91.985,"l":91.07,"n":5642,"o":91.19,"t":"2026-10-09T14:30:00Z","v":434304,"vw":91.392565},{"c":91.655,"h":92.169,"l":91.54,"n":4332,"o":91.975,"t":"2026-10-09T14:45:00Z","v":331138,"vw":91.825641},{"c":91.79,"h":91.8,"l":91.04,"n":5831,"o":91.68,"t":"2026-10-09T15:00:00Z","v":461681,"vw":91.491284},{"c":92.01,"h":92.19,"l":91.765,"n":3064,"o":91.765,"t":"2026-10-09T15:15:00Z","v":136488,"vw":92.019579},{"c":92.01,"h":92.19,"l":91.9127,"n":3498,"o":91.985,"t":"2026-10-09T15:30:00Z","v":177182,"vw":92.059801},{"c":91.75,"h":92.3099,"l":91.585,"n":5393,"o":92,"t":"2026-10-09T15:45:00Z","v":321938,"vw":92.03023},{"c":91.74,"h":91.79,"l":91.5901,"n":3837,"o":91.765,"t":"2026-10-09T16:00:00Z","v":190097,"vw":91.700033},{"c":91.91,"h":92.02,"l":91.72,"n":3611,"o":91.72,"t":"2026-10-09T16:15:00Z","v":242910,"vw":91.878642},{"c":91.98,"h":91.98,"l":91.8531,"n":2164,"o":91.93,"t":"2026-10-09T16:30:00Z","v":99212,"vw":91.929335},{"c":92.11,"h":92.19,"l":91.91,"n":2856,"o":91.99,"t":"2026-10-09T16:45:00Z","v":184346,"vw":92.040491},{"c":92.17,"h":92.235,"l":92.09,"n":2428,"o":92.13,"t":"2026-10-09T17:00:00Z","v":133245,"vw":92.162166},{"c":92.4,"h":92.4199,"l":91.98,"n":3210,"o":92.17,"t":"2026-10-09T17:15:00Z","v":193096,"vw":92.170872},{"c":92.48,"h":92.52,"l":92.22,"n":2880,"o":92.4,"t":"2026-10-09T17:30:00Z","v":156029,"vw":92.377341},{"c":92.43,"h":92.4999,"l":92.31,"n":2427,"o":92.47,"t":"2026-10-09T17:45:00Z","v":117163,"vw":92.395462},{"c":92.53,"h":92.7,"l":92.35,"n":3689,"o":92.42,"t":"2026-10-09T18:00:00Z","v":262105,"vw":92.591553},{"c":92.2399,"h":92.55,"l":92.165,"n":3153,"o":92.55,"t":"2026-10-09T18:15:00Z","v":209166,"vw":92.335087},{"c":91.77,"h":92.215,"l":91.66,"n":3975,"o":92.215,"t":"2026-10-09T18:30:00Z","v":250315,"vw":91.913842},{"c":91.67,"h":91.77,"l":91.44,"n":5071,"o":91.7573,"t":"2026-10-09T18:45:00Z","v":506374,"vw":91.611595},{"c":91.61,"h":91.73,"l":91.54,"n":5293,"o":91.67,"t":"2026-10-09T19:00:00Z","v":416138,"vw":91.635109},{"c":91.57,"h":91.71,"l":91.455,"n":5870,"o":91.61,"t":"2026-10-09T19:15:00Z","v":400278,"vw":91.584082},{"c":91.14,"h":91.57,"l":90.99,"n":12982,"o":91.56,"t":"2026-10-09T19:30:00Z","v":1035068,"vw":91.166008},{"c":90.76,"h":91.23,"l":90.69,"n":28000,"o":91.13,"t":"2026-10-09T19:45:00Z","v":2668712,"vw":90.84344},{"c":90.88,"h":90.95,"l":90.75,"n":215,"o":90.75,"t":"2026-10-09T20:00:00Z","v":1758631,"vw":90.750573},{"c":90.86,"h":90.9,"l":90.86,"n":30,"o":90.9,"t":"2026-10-09T20:15:00Z","v":1005,"vw":90.88339},{"c":90.9,"h":90.9,"l":90.9,"n":7,"o":90.9,"t":"2026-10-09T20:30:00Z","v":1603,"vw":90.9},{"c":90.91,"h":91.01,"l":90.91,"n":38,"o":90.95,"t":"2026-10-09T21:00:00Z","v":3586,"vw":90.968899},{"c":90.9,"h":90.9,"l":90.9,"n":4,"o":90.9,"t":"2026-10-09T21:15:00Z","v":560,"vw":90.9},{"c":90.97,"h":90.97,"l":90.97,"n":4,"o":90.97,"t":"2026-10-09T21:30:00Z","v":153,"vw":90.97},{"c":90.9,"h":90.9,"l":90.9,"n":3,"o":90.9,"t":"2026-10-09T21:45:00Z","v":122,"vw":90.9},{"c":90.9,"h":91.0798,"l":90.9,"n":13,"o":91.0798,"t":"2026-10-09T22:00:00Z","v":321,"vw":90.975778},{"c":90.9,"h":90.9,"l":90.9,"n":1,"o":90.9,"t":"2026-10-09T22:15:00Z","v":100,"vw":90.9},{"c":90.83,"h":91.0778,"l":90.83,"n":26,"o":90.9,"t":"2026-10-09T23:30:00Z","v":959,"vw":90.935725},{"c":91.0396,"h":91.0396,"l":91.0396,"n":21,"o":91.0396,"t":"2026-10-12T08:00:00Z","v":274,"vw":91.0396},{"c":90.96,"h":91.1,"l":90.96,"n":60,"o":91.1,"t":"2026-10-12T11:00:00Z","v":8370,"vw":91.047134},{"c":90.95,"h":90.95,"l":90.95,"n":6,"o":90.95,"t":"2026-10-12T11:15:00Z","v":400,"vw":90.95},{"c":91.0563,"h":91.0563,"l":91.0563,"n":2,"o":91.0563,"t":"2026-10-12T11:45:00Z","v":252,"vw":91.0563},{"c":91.08,"h":91.08,"l":91.08,"n":8,"o":91.08,"t":"2026-10-12T12:00:00Z","v":463,"vw":91.08},{"c":91.06,"h":91.06,"l":91.06,"n":5,"o":91.06,"t":"2026-10-12T12:15:00Z","v":452,"vw":91.06},{"c":91.0676,"h":91.0676,"l":91.04,"n":14,"o":91.04,"t":"2026-10-12T12:30:00Z","v":471,"vw":91.0584},{"c":91,"h":91.01,"l":91,"n":84,"o":91,"t":"2026-10-12T12:45:00Z","v":1202,"vw":91.004094},{"c":91.97,"h":92.63,"l":90.86,"n":1711,"o":91.08,"t":"2026-10-12T13:00:00Z","v":132538,"vw":92.135595},{"c":90.93,"h":92.07,"l":90.5,"n":661,"o":91.87,"t":"2026-10-12T13:15:00Z","v":51912,"vw":91.259618},{"c":91.23,"h":92.05,"l":90.71,"n":8515,"o":91.21,"t":"2026-10-12T13:30:00Z","v":835225,"vw":91.264188},{"c":91.52,"h":91.52,"l":90.99,"n":5280,"o":91.2,"t":"2026-10-12T13:45:00Z","v":517708,"vw":91.319889},{"c":91.59,"h":92.03,"l":91.335,"n":6899,"o":91.515,"t":"2026-10-12T14:00:00Z","v":545843,"vw":91.681977},{"c":91.615,"h":91.78,"l":91.425,"n":4871,"o":91.59,"t":"2026-10-12T14:15:00Z","v":310450,"vw":91.610038},{"c":91.925,"h":92.15,"l":91.525,"n":4811,"o":91.625,"t":"2026-10-12T14:30:00Z","v":259068,"vw":91.905128},{"c":91.78,"h":92.11,"l":91.7135,"n":5002,"o":91.87,"t":"2026-10-12T14:45:00Z","v":324423,"vw":91.874822},{"c":92.19,"h":92.27,"l":91.6575,"n":5077,"o":91.77,"t":"2026-10-12T15:00:00Z","v":264047,"vw":92.021922},{"c":91.86,"h":92.23,"l":91.69,"n":5207,"o":92.1791,"t":"2026-10-12T15:15:00Z","v":293634,"vw":91.90324},{"c":92.35,"h":92.44,"l":91.87,"n":4278,"o":91.87,"t":"2026-10-12T15:30:00Z","v":178205,"vw":92.17821},{"c":92.2,"h":92.38,"l":92.07,"n":3773,"o":92.34,"t":"2026-10-12T15:45:00Z","v":167866,"vw":92.232258},{"c":92.29,"h":92.425,"l":92.115,"n":4407,"o":92.205,"t":"2026-10-12T16:00:00Z","v":214908,"vw":92.28978},{"c":92.1686,"h":92.4299,"l":92.145,"n":3428,"o":92.28,"t":"2026-10-12T16:15:00Z","v":142288,"vw":92.299207},{"c":92.155,"h":92.22,"l":92.03,"n":2685,"o":92.1745,"t":"2026-10-12T16:30:00Z","v":134297,"vw":92.141202},{"c":92.25,"h":92.35,"l":92.11,"n":3798,"o":92.16,"t":"2026-10-12T16:45:00Z","v":229232,"vw":92.242451},{"c":92.13,"h":92.26,"l":92.065,"n":2869,"o":92.25,"t":"2026-10-12T17:00:00Z","v":164762,"vw":92.168839},{"c":92.16,"h":92.19,"l":92.01,"n":3205,"o":92.13,"t":"2026-10-12T17:15:00Z","v":204209,"vw":92.111216},{"c":91.9147,"h":92.2989,"l":91.9147,"n":3601,"o":92.15,"t":"2026-10-12T17:30:00Z","v":272296,"vw":92.14819},{"c":91.88,"h":91.969,"l":91.77,"n":4274,"o":91.94,"t":"2026-10-12T17:45:00Z","v":308381,"vw":91.861306},{"c":91.795,"h":92.08,"l":91.79,"n":3178,"o":91.88,"t":"2026-10-12T18:00:00Z","v":156800,"vw":91.959469},{"c":91.91,"h":92.03,"l":91.765,"n":3876,"o":91.795,"t":"2026-10-12T18:15:00Z","v":224349,"vw":91.882274},{"c":92.04,"h":92.04,"l":91.7701,"n":3629,"o":91.9,"t":"2026-10-12T18:30:00Z","v":171368,"vw":91.841603},{"c":92.155,"h":92.19,"l":92.04,"n":3003,"o":92.04,"t":"2026-10-12T18:45:00Z","v":144987,"vw":92.108769},{"c":92.155,"h":92.24,"l":92.12,"n":3232,"o":92.15,"t":"2026-10-12T19:00:00Z","v":143185,"vw":92.183775},{"c":92.1,"h":92.205,"l":91.96,"n":4715,"o":92.155,"t":"2026-10-12T19:15:00Z","v":251851,"vw":92.058185},{"c":92.1005,"h":92.21,"l":92.005,"n":5284,"o":92.1,"t":"2026-10-12T19:30:00Z","v":281995,"vw":92.098167},{"c":92.29,"h":92.4,"l":92.01,"n":14751,"o":92.1198,"t":"2026-10-12T19:45:00Z","v":1232426,"vw":92.219117},{"c":92.03,"h":92.285,"l":92.03,"n":115,"o":92.285,"t":"2026-10-12T20:00:00Z","v":2329907,"vw":92.284967},{"c":92.03,"h":92.03,"l":92.03,"n":2,"o":92.03,"t":"2026-10-12T20:15:00Z","v":202,"vw":92.03},{"c":92.3969,"h":92.3969,"l":92.285,"n":10,"o":92.285,"t":"2026-10-12T20:30:00Z","v":21597,"vw":92.285781},{"c":92.0873,"h":92.0873,"l":92.0873,"n":2,"o":92.0873,"t":"2026-10-12T21:00:00Z","v":118,"vw":92.0873},{"c":92.35,"h":92.35,"l":92.35,"n":5,"o":92.35,"t":"2026-10-12T22:00:00Z","v":249,"vw":92.35},{"c":92.2173,"h":92.35,"l":92.2173,"n":11,"o":92.35,"t":"2026-10-12T22:30:00Z","v":996,"vw":92.319772},{"c":92.09,"h":92.09,"l":92.09,"n":1,"o":92.09,"t":"2026-10-12T23:00:00Z","v":150,"vw":92.09},{"c":92.26,"h":92.34,"l":92.26,"n":6,"o":92.33,"t":"2026-10-12T23:30:00Z","v":2168,"vw":92.311905},{"c":92.2,"h":92.3,"l":92.2,"n":7,"o":92.28,"t":"2026-10-12T23:45:00Z","v":1500,"vw":92.231682},{"c":92.31,"h":92.31,"l":92.31,"n":73,"o":92.31,"t":"2026-10-13T08:00:00Z","v":1253,"vw":92.31},{"c":92.48,"h":92.48,"l":92.48,"n":9,"o":92.48,"t":"2026-10-13T08:15:00Z","v":585,"vw":92.48},{"c":92.55,"h":92.55,"l":92.55,"n":4,"o":92.55,"t":"2026-10-13T08:30:00Z","v":264,"vw":92.55},{"c":92.66,"h":92.66,"l":92.66,"n":9,"o":92.66,"t":"2026-10-13T09:00:00Z","v":2011,"vw":92.66},{"c":92.715,"h":92.715,"l":92.715,"n":8,"o":92.715,"t":"2026-10-13T10:45:00Z","v":226,"vw":92.715},{"c":92.88,"h":92.88,"l":92.87,"n":11,"o":92.87,"t":"2026-10-13T11:00:00Z","v":236,"vw":92.875},{"c":92.8,"h":92.86,"l":92.8,"n":12,"o":92.86,"t":"2026-10-13T11:15:00Z","v":708,"vw":92.812658},{"c":92.9,"h":92.9,"l":92.9,"n":8,"o":92.9,"t":"2026-10-13T11:30:00Z","v":1045,"vw":92.9},{"c":93.01,"h":93.01,"l":92.87,"n":45,"o":92.87,"t":"2026-10-13T12:00:00Z","v":781,"vw":92.956667},{"c":93.08,"h":93.19,"l":93.08,"n":30,"o":93.12,"t":"2026-10-13T12:15:00Z","v":2776,"vw":93.17416},{"c":93.2,"h":93.2,"l":93.2,"n":16,"o":93.2,"t":"2026-10-13T12:30:00Z","v":721,"vw":93.2},{"c":93.19,"h":93.22,"l":92.5,"n":9,"o":93.22,"t":"2026-10-13T13:00:00Z","v":765,"vw":92.701429},{"c":93,"h":93.02,"l":93,"n":24,"o":93.02,"t":"2026-10-13T13:15:00Z","v":1314,"vw":93.01},{"c":91.75,"h":92.7,"l":91.525,"n":5134,"o":92.33,"t":"2026-10-13T13:30:00Z","v":1239730,"vw":92.114392},{"c":91.39,"h":92.015,"l":91.13,"n":4618,"o":91.765,"t":"2026-10-13T13:45:00Z","v":343676,"vw":91.594276},{"c":90.97,"h":91.42,"l":90.855,"n":7100,"o":91.41,"t":"2026-10-13T14:00:00Z","v":628044,"vw":91.12697},{"c":90.815,"h":91.06,"l":90.66,"n":6056,"o":90.98,"t":"2026-10-13T14:15:00Z","v":356029,"vw":90.882375},{"c":91.01,"h":91.055,"l":90.61,"n":4287,"o":90.8199,"t":"2026-10-13T14:30:00Z","v":241477,"vw":90.818472},{"c":90.8,"h":91.02,"l":90.52,"n":5765,"o":91.005,"t":"2026-10-13T14:45:00Z","v":535616,"vw":90.844412},{"c":90.66,"h":90.83,"l":90.6,"n":3407,"o":90.81,"t":"2026-10-13T15:00:00Z","v":129058,"vw":90.687541},{"c":90.805,"h":90.84,"l":90.58,"n":4396,"o":90.625,"t":"2026-10-13T15:15:00Z","v":205883,"vw":90.658834},{"c":90.9822,"h":91.125,"l":90.78,"n":4001,"o":90.8,"t":"2026-10-13T15:30:00Z","v":221850,"vw":90.976423},{"c":91.065,"h":91.24,"l":90.94,"n":3451,"o":90.975,"t":"2026-10-13T15:45:00Z","v":140499,"vw":91.118048},{"c":91.04,"h":91.17,"l":90.87,"n":3093,"o":91.065,"t":"2026-10-13T16:00:00Z","v":107406,"vw":91.038449},{"c":91.015,"h":91.175,"l":90.93,"n":2453,"o":91.04,"t":"2026-10-13T16:15:00Z","v":105832,"vw":91.044062},{"c":91.215,"h":91.307,"l":90.99,"n":2969,"o":91.01,"t":"2026-10-13T16:30:00Z","v":236537,"vw":91.176661},{"c":91.22,"h":91.27,"l":91.11,"n":2286,"o":91.215,"t":"2026-10-13T16:45:00Z","v":126835,"vw":91.201379},{"c":91.43,"h":91.46,"l":91.17,"n":2832,"o":91.215,"t":"2026-10-13T17:00:00Z","v":213251,"vw":91.32627},{"c":91.39,"h":91.45,"l":91.29,"n":2049,"o":91.43,"t":"2026-10-13T17:15:00Z","v":110582,"vw":91.377391},{"c":91.44,"h":91.5499,"l":91.29,"n":2599,"o":91.375,"t":"2026-10-13T17:30:00Z","v":181550,"vw":91.420876},{"c":91.595,"h":91.799,"l":91.4401,"n":3345,"o":91.4401,"t":"2026-10-13T17:45:00Z","v":287782,"vw":91.653563},{"c":92.05,"h":92.105,"l":91.595,"n":2992,"o":91.595,"t":"2026-10-13T18:00:00Z","v":157415,"vw":91.942389},{"c":92.13,"h":92.18,"l":91.96,"n":3767,"o":92.039,"t":"2026-10-13T18:15:00Z","v":239766,"vw":92.065973},{"c":92.07,"h":92.18,"l":91.9702,"n":3174,"o":92.12,"t":"2026-10-13T18:30:00Z","v":261743,"vw":92.091119},{"c":91.98,"h":92.27,"l":91.94,"n":2792,"o":92.07,"t":"2026-10-13T18:45:00Z","v":169775,"vw":92.084124},{"c":91.98,"h":92.04,"l":91.855,"n":3222,"o":91.97,"t":"2026-10-13T19:00:00Z","v":175211,"vw":91.949346},{"c":92.295,"h":92.36,"l":91.985,"n":3899,"o":91.99,"t":"2026-10-13T19:15:00Z","v":264670,"vw":92.225136},{"c":92,"h":92.4,"l":91.91,"n":5454,"o":92.305,"t":"2026-10-13T19:30:00Z","v":358190,"vw":92.176255},{"c":92.02,"h":92.295,"l":91.885,"n":14033,"o":92.01,"t":"2026-10-13T19:45:00Z","v":1173847,"vw":92.082455},{"c":92.29,"h":92.3745,"l":92,"n":145,"o":92,"t":"2026-10-13T20:00:00Z","v":1515017,"vw":92.000109},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-13T20:30:00Z","v":1275,"vw":92},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-10-13T21:00:00Z","v":200,"vw":92},{"c":92.05,"h":92.05,"l":92.05,"n":4,"o":92.05,"t":"2026-10-13T21:30:00Z","v":296,"vw":92.05},{"c":92.1,"h":92.1,"l":92.1,"n":7,"o":92.1,"t":"2026-10-13T22:00:00Z","v":219,"vw":92.1},{"c":91.7747,"h":91.7747,"l":91.7747,"n":3,"o":91.7747,"t":"2026-10-13T22:45:00Z","v":425,"vw":91.7747},{"c":91.8338,"h":91.8338,"l":91.8338,"n":1,"o":91.8338,"t":"2026-10-13T23:30:00Z","v":150,"vw":91.8338},{"c":91.85,"h":91.85,"l":91.85,"n":3,"o":91.85,"t":"2026-10-13T23:45:00Z","v":340,"vw":91.85},{"c":92.55,"h":92.55,"l":92.55,"n":2,"o":92.55,"t":"2026-10-14T08:15:00Z","v":301,"vw":92.55},{"c":92.33,"h":92.33,"l":92.33,"n":1,"o":92.33,"t":"2026-10-14T11:15:00Z","v":100,"vw":92.33},{"c":92.4,"h":92.4,"l":92.4,"n":15,"o":92.4,"t":"2026-10-14T11:45:00Z","v":226,"vw":92.4},{"c":92.52,"h":92.52,"l":92.52,"n":4,"o":92.52,"t":"2026-10-14T12:15:00Z","v":111,"vw":92.52},{"c":91.9503,"h":92.09,"l":91.68,"n":36,"o":91.68,"t":"2026-10-14T12:30:00Z","v":2157,"vw":92.047141},{"c":92.135,"h":92.135,"l":92.135,"n":5,"o":92.135,"t":"2026-10-14T13:00:00Z","v":186,"vw":92.135},{"c":91.01,"h":92.1,"l":90.9,"n":86,"o":92.1,"t":"2026-10-14T13:15:00Z","v":3208,"vw":91.342948},{"c":92.43,"h":92.93,"l":91.53,"n":4224,"o":92.07,"t":"2026-10-14T13:30:00Z","v":485453,"vw":92.378898},{"c":91.65,"h":92.44,"l":91.605,"n":4937,"o":92.43,"t":"2026-10-14T13:45:00Z","v":368864,"vw":92.165098},{"c":91.75,"h":92.08,"l":91.31,"n":5343,"o":91.66,"t":"2026-10-14T14:00:00Z","v":365958,"vw":91.724022},{"c":92.1199,"h":92.21,"l":91.765,"n":3281,"o":91.765,"t":"2026-10-14T14:15:00Z","v":166889,"vw":91.985662},{"c":91.93,"h":92.16,"l":91.815,"n":3611,"o":92.07,"t":"2026-10-14T14:30:00Z","v":129337,"vw":91.933312},{"c":92.41,"h":92.525,"l":91.9,"n":3401,"o":91.93,"t":"2026-10-14T14:45:00Z","v":129309,"vw":92.218008},{"c":92.465,"h":92.65,"l":92.3476,"n":3495,"o":92.42,"t":"2026-10-14T15:00:00Z","v":123917,"vw":92.481602},{"c":92.6,"h":92.63,"l":92.37,"n":3005,"o":92.44,"t":"2026-10-14T15:15:00Z","v":149002,"vw":92.474065},{"c":92.785,"h":92.83,"l":92.52,"n":3261,"o":92.585,"t":"2026-10-14T15:30:00Z","v":147459,"vw":92.700723},{"c":92.6,"h":92.785,"l":92.56,"n":3479,"o":92.785,"t":"2026-10-14T15:45:00Z","v":138016,"vw":92.645672},{"c":92.65,"h":92.74,"l":92.555,"n":3344,"o":92.61,"t":"2026-10-14T16:00:00Z","v":127383,"vw":92.636168},{"c":92.735,"h":92.89,"l":92.61,"n":3485,"o":92.66,"t":"2026-10-14T16:15:00Z","v":143917,"vw":92.750635},{"c":92.56,"h":92.76,"l":92.535,"n":2666,"o":92.74,"t":"2026-10-14T16:30:00Z","v":103941,"vw":92.676652},{"c":92.65,"h":92.66,"l":92.46,"n":2228,"o":92.55,"t":"2026-10-14T16:45:00Z","v":85711,"vw":92.551403},{"c":92.592,"h":92.65,"l":92.54,"n":2087,"o":92.64,"t":"2026-10-14T17:00:00Z","v":82650,"vw":92.583307},{"c":92.58,"h":92.74,"l":92.58,"n":2514,"o":92.6,"t":"2026-10-14T17:15:00Z","v":102064,"vw":92.670076},{"c":92.94,"h":92.95,"l":92.59,"n":3146,"o":92.59,"t":"2026-10-14T17:30:00Z","v":208014,"vw":92.867764},{"c":92.895,"h":92.99,"l":92.75,"n":4222,"o":92.94,"t":"2026-10-14T17:45:00Z","v":148831,"vw":92.85274},{"c":93.08,"h":93.1,"l":92.81,"n":4449,"o":92.895,"t":"2026-10-14T18:00:00Z","v":223452,"vw":92.947959},{"c":93.065,"h":93.12,"l":92.865,"n":3474,"o":93.1,"t":"2026-10-14T18:15:00Z","v":134452,"vw":92.996123},{"c":93.135,"h":93.19,"l":93.04,"n":2725,"o":93.07,"t":"2026-10-14T18:30:00Z","v":127437,"vw":93.123015},{"c":93.155,"h":93.215,"l":93.06,"n":3190,"o":93.13,"t":"2026-10-14T18:45:00Z","v":147959,"vw":93.128303},{"c":93.14,"h":93.265,"l":93.1,"n":2980,"o":93.155,"t":"2026-10-14T19:00:00Z","v":130344,"vw":93.193252},{"c":93.3,"h":93.375,"l":93.15,"n":4383,"o":93.16,"t":"2026-10-14T19:15:00Z","v":254065,"vw":93.279609},{"c":93.25,"h":93.415,"l":93.24,"n":4521,"o":93.3,"t":"2026-10-14T19:30:00Z","v":217073,"vw":93.337173},{"c":93.31,"h":93.36,"l":92.95,"n":13962,"o":93.25,"t":"2026-10-14T19:45:00Z","v":914695,"vw":93.209976},{"c":93,"h":93.28,"l":93,"n":184,"o":93.25,"t":"2026-10-14T20:00:00Z","v":1387833,"vw":93.249945},{"c":93.3,"h":93.3,"l":93.25,"n":12,"o":93.25,"t":"2026-10-14T20:15:00Z","v":7260,"vw":93.250692},{"c":93.06,"h":93.35,"l":93.06,"n":24,"o":93.25,"t":"2026-10-14T20:45:00Z","v":5159,"vw":93.094885},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-14T21:00:00Z","v":101,"vw":93},{"c":92.15,"h":92.67,"l":92.15,"n":4,"o":92.67,"t":"2026-10-14T21:15:00Z","v":654,"vw":92.24377},{"c":93.35,"h":93.35,"l":93.26,"n":23,"o":93.26,"t":"2026-10-14T21:30:00Z","v":1467,"vw":93.296674},{"c":93.3,"h":93.3,"l":93.25,"n":9,"o":93.25,"t":"2026-10-14T21:45:00Z","v":535,"vw":93.2625},{"c":93.39,"h":93.39,"l":93.3,"n":8,"o":93.3,"t":"2026-10-14T22:00:00Z","v":845,"vw":93.363923},{"c":93.4,"h":93.42,"l":93.33,"n":40,"o":93.41,"t":"2026-10-14T22:15:00Z","v":2622,"vw":93.354219},{"c":93.5,"h":93.56,"l":93.5,"n":58,"o":93.5,"t":"2026-10-14T22:30:00Z","v":1907,"vw":93.512422},{"c":93.49,"h":93.57,"l":93.49,"n":21,"o":93.57,"t":"2026-10-14T22:45:00Z","v":957,"vw":93.544187},{"c":93.48,"h":93.48,"l":93.26,"n":18,"o":93.26,"t":"2026-10-14T23:00:00Z","v":604,"vw":93.372683},{"c":93.4,"h":93.42,"l":93.4,"n":14,"o":93.41,"t":"2026-10-14T23:15:00Z","v":1572,"vw":93.403683},{"c":93.4,"h":93.4,"l":93.4,"n":7,"o":93.4,"t":"2026-10-14T23:45:00Z","v":128,"vw":93.4},{"c":93.63,"h":93.64,"l":93.42,"n":330,"o":93.64,"t":"2026-10-15T08:00:00Z","v":3059,"vw":93.5543},{"c":94,"h":94,"l":93.99,"n":24,"o":93.99,"t":"2026-10-15T08:15:00Z","v":2771,"vw":93.999091},{"c":94.02,"h":94.02,"l":94.02,"n":2,"o":94.02,"t":"2026-10-15T08:45:00Z","v":181,"vw":94.02},{"c":94.06,"h":94.06,"l":94.06,"n":3,"o":94.06,"t":"2026-10-15T09:45:00Z","v":300,"vw":94.06},{"c":94.19,"h":94.19,"l":94.19,"n":2,"o":94.19,"t":"2026-10-15T10:00:00Z","v":101,"vw":94.19},{"c":94.09,"h":94.1,"l":94.06,"n":9,"o":94.06,"t":"2026-10-15T10:15:00Z","v":1287,"vw":94.082071},{"c":94.1,"h":94.31,"l":94.08,"n":16,"o":94.08,"t":"2026-10-15T10:30:00Z","v":770,"vw":94.171569},{"c":94.18,"h":94.18,"l":94.18,"n":6,"o":94.18,"t":"2026-10-15T10:45:00Z","v":160,"vw":94.18},{"c":94,"h":94.25,"l":94,"n":32,"o":94.0573,"t":"2026-10-15T11:00:00Z","v":960,"vw":94.12026},{"c":94.1203,"h":94.31,"l":94.1203,"n":4,"o":94.31,"t":"2026-10-15T11:15:00Z","v":351,"vw":94.21515},{"c":94.37,"h":94.37,"l":94.3127,"n":7,"o":94.3127,"t":"2026-10-15T11:30:00Z","v":940,"vw":94.328376},{"c":94.28,"h":94.39,"l":94.28,"n":18,"o":94.31,"t":"2026-10-15T11:45:00Z","v":2973,"vw":94.296024},{"c":94.58,"h":94.58,"l":94.31,"n":26,"o":94.48,"t":"2026-10-15T12:15:00Z","v":930,"vw":94.468962},{"c":94.5,"h":94.5,"l":94.28,"n":130,"o":94.34,"t":"2026-10-15T12:30:00Z","v":3384,"vw":94.304294},{"c":94,"h":94.5,"l":94,"n":7,"o":94.45,"t":"2026-10-15T12:45:00Z","v":3888,"vw":94.04549},{"c":94.65,"h":94.65,"l":94.65,"n":11,"o":94.65,"t":"2026-10-15T13:00:00Z","v":346,"vw":94.65},{"c":94.92,"h":94.94,"l":94.46,"n":162,"o":94.57,"t":"2026-10-15T13:15:00Z","v":5517,"vw":94.687605},{"c":94.9,"h":96.67,"l":94.805,"n":8763,"o":94.9,"t":"2026-10-15T13:30:00Z","v":672011,"vw":95.599114},{"c":95.565,"h":96.05,"l":94.91,"n":6463,"o":94.96,"t":"2026-10-15T13:45:00Z","v":462465,"vw":95.681298},{"c":95.8701,"h":95.94,"l":95.45,"n":4635,"o":95.62,"t":"2026-10-15T14:00:00Z","v":233576,"vw":95.656126},{"c":95.72,"h":95.97,"l":95.44,"n":4013,"o":95.9,"t":"2026-10-15T14:15:00Z","v":159804,"vw":95.714956},{"c":95.425,"h":95.98,"l":95.42,"n":4182,"o":95.7,"t":"2026-10-15T14:30:00Z","v":144591,"vw":95.7201},{"c":95.445,"h":95.56,"l":95.27,"n":3768,"o":95.41,"t":"2026-10-15T14:45:00Z","v":154819,"vw":95.420536},{"c":95.71,"h":95.785,"l":95.33,"n":3425,"o":95.445,"t":"2026-10-15T15:00:00Z","v":139162,"vw":95.558363},{"c":95.905,"h":95.94,"l":95.585,"n":3783,"o":95.71,"t":"2026-10-15T15:15:00Z","v":181451,"vw":95.770271},{"c":95.89,"h":95.96,"l":95.73,"n":3578,"o":95.89,"t":"2026-10-15T15:30:00Z","v":171712,"vw":95.827801},{"c":95.555,"h":95.96,"l":95.54,"n":2922,"o":95.89,"t":"2026-10-15T15:45:00Z","v":112773,"vw":95.72793},{"c":95.38,"h":95.605,"l":95.245,"n":2895,"o":95.56,"t":"2026-10-15T16:00:00Z","v":125327,"vw":95.490555},{"c":95.465,"h":95.505,"l":95.14,"n":2516,"o":95.4,"t":"2026-10-15T16:15:00Z","v":159898,"vw":95.327137},{"c":95.895,"h":95.935,"l":95.46,"n":3633,"o":95.46,"t":"2026-10-15T16:30:00Z","v":248085,"vw":95.726376},{"c":95.885,"h":95.93,"l":95.782,"n":3075,"o":95.9,"t":"2026-10-15T16:45:00Z","v":165166,"vw":95.839588},{"c":95.71,"h":95.99,"l":95.68,"n":2919,"o":95.91,"t":"2026-10-15T17:00:00Z","v":853133,"vw":95.854068},{"c":96,"h":96.09,"l":95.655,"n":3600,"o":95.71,"t":"2026-10-15T17:15:00Z","v":277350,"vw":95.959401},{"c":96.04,"h":96.105,"l":95.8,"n":4783,"o":96,"t":"2026-10-15T17:30:00Z","v":389103,"vw":95.950134},{"c":96.08,"h":96.1,"l":95.99,"n":2737,"o":96.04,"t":"2026-10-15T17:45:00Z","v":163816,"vw":96.050667},{"c":96.03,"h":96.08,"l":95.8246,"n":3209,"o":96.06,"t":"2026-10-15T18:00:00Z","v":218431,"vw":95.946158},{"c":95.83,"h":96.1,"l":95.81,"n":4197,"o":96.03,"t":"2026-10-15T18:15:00Z","v":344912,"vw":96.010041},{"c":95.98,"h":96.11,"l":95.84,"n":3824,"o":95.84,"t":"2026-10-15T18:30:00Z","v":305309,"vw":95.983168},{"c":96.04,"h":96.095,"l":95.895,"n":3480,"o":95.98,"t":"2026-10-15T18:45:00Z","v":230630,"vw":96.002256},{"c":96.165,"h":96.23,"l":96.025,"n":3460,"o":96.04,"t":"2026-10-15T19:00:00Z","v":232247,"vw":96.144535},{"c":96.08,"h":96.21,"l":95.83,"n":4310,"o":96.165,"t":"2026-10-15T19:15:00Z","v":344942,"vw":95.98723},{"c":96.41,"h":96.43,"l":96.08,"n":8725,"o":96.1,"t":"2026-10-15T19:30:00Z","v":954635,"vw":96.336225},{"c":96.87,"h":97.01,"l":96.09,"n":21751,"o":96.41,"t":"2026-10-15T19:45:00Z","v":2294809,"vw":96.726889},{"c":96.88,"h":96.92,"l":96.88,"n":165,"o":96.89,"t":"2026-10-15T20:00:00Z","v":2046593,"vw":96.880009},{"c":96.51,"h":96.88,"l":96.51,"n":15,"o":96.88,"t":"2026-10-15T20:15:00Z","v":2239,"vw":96.700585},{"c":96.88,"h":96.88,"l":96.51,"n":6,"o":96.51,"t":"2026-10-15T20:30:00Z","v":477,"vw":96.784393},{"c":96.66,"h":96.67,"l":96.65,"n":15,"o":96.67,"t":"2026-10-15T20:45:00Z","v":2068,"vw":96.653406},{"c":96.88,"h":96.88,"l":96.64,"n":18,"o":96.64,"t":"2026-10-15T21:00:00Z","v":2357,"vw":96.70623},{"c":96.69,"h":96.69,"l":96.68,"n":18,"o":96.68,"t":"2026-10-15T21:15:00Z","v":1464,"vw":96.688265},{"c":96.62,"h":96.62,"l":96.62,"n":2,"o":96.62,"t":"2026-10-15T21:30:00Z","v":207,"vw":96.62},{"c":96.69,"h":96.69,"l":96.69,"n":15,"o":96.69,"t":"2026-10-15T21:45:00Z","v":1091,"vw":96.69},{"c":96.76,"h":96.76,"l":96.76,"n":5,"o":96.76,"t":"2026-10-15T22:00:00Z","v":317,"vw":96.76},{"c":96.8,"h":96.8,"l":96.8,"n":3,"o":96.8,"t":"2026-10-15T22:30:00Z","v":205,"vw":96.8},{"c":96.8,"h":96.8,"l":96.8,"n":2,"o":96.8,"t":"2026-10-15T22:45:00Z","v":500,"vw":96.8},{"c":96.6,"h":96.68,"l":96.6,"n":8,"o":96.68,"t":"2026-10-15T23:15:00Z","v":772,"vw":96.624134},{"c":96.6232,"h":96.6232,"l":96.6232,"n":1,"o":96.6232,"t":"2026-10-15T23:45:00Z","v":150,"vw":96.6232},{"c":96.85,"h":96.86,"l":96.63,"n":323,"o":96.63,"t":"2026-10-16T08:00:00Z","v":3492,"vw":96.728164},{"c":96.8104,"h":96.8104,"l":96.8104,"n":7,"o":96.8104,"t":"2026-10-16T09:30:00Z","v":310,"vw":96.8104},{"c":96.9,"h":96.9,"l":96.9,"n":1,"o":96.9,"t":"2026-10-16T10:00:00Z","v":100,"vw":96.9},{"c":96.86,"h":96.86,"l":96.831,"n":26,"o":96.831,"t":"2026-10-16T11:00:00Z","v":573,"vw":96.846124},{"c":97,"h":97.02,"l":97,"n":64,"o":97,"t":"2026-10-16T11:15:00Z","v":860,"vw":97.006593},{"c":97.1,"h":97.1,"l":97.1,"n":18,"o":97.1,"t":"2026-10-16T11:30:00Z","v":984,"vw":97.1},{"c":97.19,"h":97.19,"l":97.19,"n":16,"o":97.19,"t":"2026-10-16T12:15:00Z","v":211,"vw":97.19},{"c":97.2,"h":97.21,"l":97.18,"n":12,"o":97.18,"t":"2026-10-16T12:30:00Z","v":519,"vw":97.197059},{"c":97.3563,"h":97.3563,"l":97.2,"n":47,"o":97.3,"t":"2026-10-16T12:45:00Z","v":3108,"vw":97.311075},{"c":97.24,"h":97.24,"l":97.2,"n":5,"o":97.2,"t":"2026-10-16T13:00:00Z","v":719,"vw":97.205714},{"c":97.32,"h":97.5,"l":97.32,"n":102,"o":97.4,"t":"2026-10-16T13:15:00Z","v":5997,"vw":97.446086},{"c":97.29,"h":97.795,"l":96.85,"n":5149,"o":97.32,"t":"2026-10-16T13:30:00Z","v":667495,"vw":97.405958},{"c":97.73,"h":97.98,"l":97.26,"n":3044,"o":97.315,"t":"2026-10-16T13:45:00Z","v":153102,"vw":97.753532},{"c":97.03,"h":97.705,"l":97,"n":4380,"o":97.7,"t":"2026-10-16T14:00:00Z","v":259746,"vw":97.348881},{"c":97.21,"h":97.21,"l":96.75,"n":4220,"o":97.06,"t":"2026-10-16T14:15:00Z","v":206456,"vw":96.957019},{"c":96.7797,"h":97.33,"l":96.765,"n":3439,"o":97.22,"t":"2026-10-16T14:30:00Z","v":106976,"vw":97.186875},{"c":97.035,"h":97.095,"l":96.77,"n":3561,"o":96.77,"t":"2026-10-16T14:45:00Z","v":125409,"vw":96.958951},{"c":97.395,"h":97.47,"l":97,"n":3491,"o":97.03,"t":"2026-10-16T15:00:00Z","v":136864,"vw":97.13537},{"c":97.36,"h":97.535,"l":97.25,"n":3202,"o":97.4,"t":"2026-10-16T15:15:00Z","v":111117,"vw":97.376053},{"c":96.91,"h":97.45,"l":96.82,"n":3468,"o":97.35,"t":"2026-10-16T15:30:00Z","v":123597,"vw":97.137572},{"c":96.93,"h":97.165,"l":96.805,"n":3583,"o":96.9,"t":"2026-10-16T15:45:00Z","v":386682,"vw":96.991171},{"c":97.12,"h":97.15,"l":96.825,"n":3296,"o":96.91,"t":"2026-10-16T16:00:00Z","v":126667,"vw":97.006784},{"c":96.97,"h":97.16,"l":96.93,"n":2385,"o":97.105,"t":"2026-10-16T16:15:00Z","v":111455,"vw":97.028189},{"c":96.87,"h":97.07,"l":96.775,"n":2721,"o":96.97,"t":"2026-10-16T16:30:00Z","v":157152,"vw":96.931835},{"c":96.8545,"h":97.04,"l":96.73,"n":2577,"o":96.89,"t":"2026-10-16T16:45:00Z","v":156338,"vw":96.893592},{"c":96.595,"h":96.925,"l":96.48,"n":3090,"o":96.865,"t":"2026-10-16T17:00:00Z","v":192443,"vw":96.643042},{"c":96.86,"h":97,"l":96.595,"n":4190,"o":96.595,"t":"2026-10-16T17:15:00Z","v":271828,"vw":96.773644},{"c":96.765,"h":96.95,"l":96.65,"n":2962,"o":96.87,"t":"2026-10-16T17:30:00Z","v":172750,"vw":96.780433},{"c":96.625,"h":96.95,"l":96.62,"n":7344,"o":96.765,"t":"2026-10-16T17:45:00Z","v":483819,"vw":96.842342},{"c":96.89,"h":96.91,"l":96.51,"n":4704,"o":96.625,"t":"2026-10-16T18:00:00Z","v":696322,"vw":96.728876},{"c":97.04,"h":97.13,"l":96.83,"n":3299,"o":96.89,"t":"2026-10-16T18:15:00Z","v":164150,"vw":96.97975},{"c":97.12,"h":97.205,"l":96.95,"n":3469,"o":97.05,"t":"2026-10-16T18:30:00Z","v":207521,"vw":97.098876},{"c":97.09,"h":97.18,"l":97.01,"n":3482,"o":97.11,"t":"2026-10-16T18:45:00Z","v":167275,"vw":97.090829},{"c":97.08,"h":97.24,"l":96.97,"n":4157,"o":97.07,"t":"2026-10-16T19:00:00Z","v":191500,"vw":97.093396},{"c":96.88,"h":97.11,"l":96.63,"n":6432,"o":97.09,"t":"2026-10-16T19:15:00Z","v":602116,"vw":96.823459},{"c":97.28,"h":97.28,"l":96.875,"n":4735,"o":96.875,"t":"2026-10-16T19:30:00Z","v":244708,"vw":97.10383},{"c":97.52,"h":97.59,"l":97.26,"n":14478,"o":97.28,"t":"2026-10-16T19:45:00Z","v":1092752,"vw":97.472305},{"c":97.45,"h":97.52,"l":97.44,"n":151,"o":97.52,"t":"2026-10-16T20:00:00Z","v":2033614,"vw":97.519981},{"c":97.05,"h":97.21,"l":97,"n":17,"o":97.21,"t":"2026-10-16T20:15:00Z","v":2130,"vw":97.031809},{"c":97.3,"h":97.3,"l":97.3,"n":3,"o":97.3,"t":"2026-10-16T20:30:00Z","v":104,"vw":97.3},{"c":97.3,"h":97.3,"l":97.3,"n":1,"o":97.3,"t":"2026-10-16T20:45:00Z","v":320,"vw":97.3},{"c":97.3,"h":97.3,"l":97.3,"n":1,"o":97.3,"t":"2026-10-16T21:15:00Z","v":240,"vw":97.3},{"c":97.39,"h":97.5,"l":97.39,"n":8,"o":97.5,"t":"2026-10-16T21:45:00Z","v":323,"vw":97.445},{"c":97.52,"h":97.52,"l":97.52,"n":1,"o":97.52,"t":"2026-10-16T22:15:00Z","v":254,"vw":97.52},{"c":97.22,"h":97.22,"l":97.22,"n":8,"o":97.22,"t":"2026-10-16T22:30:00Z","v":570,"vw":97.22}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3835982356179589,"strike":109.07710504895627,"iv":0.6277081567655659,"gamma":0.02098354289480859,"theta":-0.1080261139343896,"vega":0.02343873710760231,"rho":0.0017299704831331912,"breakevenPct":12.590725452143818},{"delta":0.15,"premium":1.065,"strike":115.03151588114564,"iv":1.0959146413661753,"gamma":0.015930035483357002,"theta":-0.24936801985836202,"vega":0.031140740472999827,"rho":0.002526390172686552,"breakevenPct":19.416288707205968},{"delta":0.2,"premium":0.42473288814691157,"strike":100.7161936560935,"iv":0.2878010016694491,"gamma":0.07211118530884808,"theta":-0.07903939899833055,"vega":0.03751636060100167,"rho":0.0034587486453453702,"breakevenPct":4.033045200823294},{"delta":0.25,"premium":0.5511393034825871,"strike":99.92935323383085,"iv":0.2780917412935323,"gamma":0.08457930348258708,"theta":-0.08729661691542288,"vega":0.04262278606965174,"rho":0.004338014394976335,"breakevenPct":3.3537261235480758},{"delta":0.3,"premium":0.7352189054726368,"strike":99.4318407960199,"iv":0.28789273631840795,"gamma":0.08865890547263681,"theta":-0.09854039800995024,"vega":0.04630437810945274,"rho":0.005220335665743991,"breakevenPct":3.031330694808207},{"delta":0.35,"premium":0.9214278187565859,"strike":98.9304531085353,"iv":0.2964765015806112,"gamma":0.09263119072708115,"theta":-0.10891896733403582,"vega":0.04975036880927292,"rho":0.006102701564018655,"breakevenPct":2.707139402686571},{"delta":0.4,"premium":1.1216385669125395,"strike":98.40358271865121,"iv":0.2970560590094837,"gamma":0.09589778714436249,"theta":-0.11360811380400421,"vega":0.051647102212855636,"rho":0.006985360921960622,"breakevenPct":2.371138948327252},{"delta":0.45,"premium":1.3349239350912778,"strike":97.88133874239351,"iv":0.29825943204868155,"gamma":0.09824574036511156,"theta":-0.11771024340770792,"vega":0.0531474645030426,"rho":0.007866774089493083,"breakevenPct":2.0533456876000757},{"delta":0.5,"premium":1.5910091277890466,"strike":97.37423935091277,"iv":0.3015048681541582,"gamma":0.09758651115618662,"theta":-0.11989077079107505,"vega":0.05335030425963489,"rho":0.00874410784739443,"breakevenPct":1.7951537530362371},{"delta":0.55,"premium":1.8745061043285238,"strike":96.85460599334073,"iv":0.3062408435072142,"gamma":0.09576237513873474,"theta":-0.12167447280799112,"vega":0.053136514983351826,"rho":0.009617894254067028,"breakevenPct":1.552265066518473},{"delta":0.6,"premium":2.2352164261931184,"strike":96.29966703662598,"iv":0.3151753607103219,"gamma":0.09065693673695895,"theta":-0.12234039955604883,"vega":0.05174916759156493,"rho":0.010481688503461702,"breakevenPct":1.3524824756419422},{"delta":0.65,"premium":2.63125,"strike":95.7125,"iv":0.322875,"gamma":0.08488125,"theta":-0.12083125,"vega":0.04964875,"rho":0.011339015471849843,"breakevenPct":1.1558835630528745},{"delta":0.7,"premium":3.0687499999999996,"strike":95.0875,"iv":0.329125,"gamma":0.07831874999999999,"theta":-0.11676875,"vega":0.04671125,"rho":0.012188750414708578,"breakevenPct":0.9630220119316988},{"delta":0.75,"premium":3.769700704225352,"strike":94.24295774647888,"iv":0.3515,"gamma":0.0671799295774648,"theta":-0.11430739436619718,"vega":0.042666197183098595,"rho":0.01299334649529582,"breakevenPct":0.8153244709979645},{"delta":0.8,"premium":4.959660107334527,"strike":92.95527728085868,"iv":0.40453488372093027,"gamma":0.051319856887298745,"theta":-0.11660715563506259,"vega":0.037682468694096596,"rho":0.013710662087908335,"breakevenPct":0.7148090806348493},{"delta":0.85,"premium":5.6528622540250435,"strike":92.0608228980322,"iv":0.3952325581395349,"gamma":0.04371699463327371,"theta":-0.09675026833631487,"vega":0.03133184257602863,"rho":0.014508293858613582,"breakevenPct":0.5078020490200051},{"delta":0.9,"premium":14.367532467532468,"strike":83.51948051948052,"iv":0.9036675324675326,"gamma":0.014624675324675322,"theta":-0.15980000000000003,"vega":0.023609090909090906,"rho":0.013818861305631362,"breakevenPct":0.6860861828975354}],"put":[{"delta":0.1,"premium":1.065,"strike":75.7522725225833,"iv":1.5474132017371762,"gamma":0.008589529285931416,"theta":-0.26049839329282254,"vega":0.02341533135884845,"rho":-0.0020480475442803364,"breakevenPct":23.177049452187507},{"delta":0.15,"premium":0.309947209653092,"strike":93.3996983408748,"iv":0.2876790346907994,"gamma":0.05957496229260935,"theta":-0.06233438914027149,"vega":0.031097285067873303,"rho":-0.002855553753641051,"breakevenPct":4.248353084528162},{"delta":0.2,"premium":0.4431805929919138,"strike":94.13746630727763,"iv":0.288500269541779,"gamma":0.07188194070080862,"theta":-0.07517708894878707,"vega":0.03753099730458221,"rho":-0.003815353062276917,"breakevenPct":3.6265318717489103},{"delta":0.25,"premium":0.5813207547169811,"strike":94.81132075471699,"iv":0.2831094339622642,"gamma":0.08306792452830189,"theta":-0.08339811320754717,"vega":0.042584905660377356,"rho":-0.004777305127469676,"breakevenPct":3.0754988685455706},{"delta":0.3,"premium":0.7381916038751345,"strike":95.3875134553283,"iv":0.28012744886975244,"gamma":0.09143143164693218,"theta":-0.08961388589881593,"vega":0.04640258342303552,"rho":-0.005740149632728629,"breakevenPct":2.644186534197516},{"delta":0.35,"premium":0.9023466092572658,"strike":95.92572658772875,"iv":0.27808223896663076,"gamma":0.098697308934338,"theta":-0.09504983853606028,"vega":0.04973950484391819,"rho":-0.0067033411980133226,"breakevenPct":2.259432237737628},{"delta":0.4,"premium":1.0890125240847786,"strike":96.41522157996147,"iv":0.27559932562620426,"gamma":0.10322938342967244,"theta":-0.09717023121387283,"vega":0.05157023121387283,"rho":-0.00766933034754164,"breakevenPct":1.9479437812418312},{"delta":0.45,"premium":1.2792822736030827,"strike":96.89691714836223,"iv":0.27304633911368015,"gamma":0.107323795761079,"theta":-0.09875982658959537,"vega":0.05315982658959537,"rho":-0.008635767370185525,"breakevenPct":1.648184658754207},{"delta":0.5,"premium":1.4724867724867723,"strike":97.34656084656085,"iv":0.2666431216931217,"gamma":0.11017539682539683,"theta":-0.09601560846560847,"vega":0.053257407407407406,"rho":-0.00960141969185645,"breakevenPct":1.3844125960974307},{"delta":0.55,"premium":1.6664902998236333,"strike":97.78747795414462,"iv":0.2591916225749559,"gamma":0.11268862433862434,"theta":-0.09209144620811288,"vega":0.05294876543209877,"rho":-0.010566858367206496,"breakevenPct":1.1304385370078316},{"delta":0.6,"premium":1.9391094527363182,"strike":98.25771144278607,"iv":0.25843482587064676,"gamma":0.11039512437810946,"theta":-0.08888567164179105,"vega":0.051691840796019906,"rho":-0.011539881473657069,"breakevenPct":0.9271734313415463},{"delta":0.65,"premium":2.2848805970149257,"strike":98.75522388059701,"iv":0.2639074626865672,"gamma":0.10362895522388059,"theta":-0.08634835820895521,"vega":0.049552537313432836,"rho":-0.012519961907888443,"breakevenPct":0.7710931047293862},{"delta":0.7,"premium":2.8468793706293702,"strike":99.44405594405595,"iv":0.2800326923076923,"gamma":0.09259562937062939,"theta":-0.08447832167832167,"vega":0.046368531468531475,"rho":-0.01353402595241401,"breakevenPct":0.6406330246589426},{"delta":0.75,"premium":3.6182954545454544,"strike":100.31818181818181,"iv":0.306475,"gamma":0.07742954545454546,"theta":-0.08325454545454546,"vega":0.04217272727272727,"rho":-0.014581003257303249,"breakevenPct":0.5349862542312631},{"delta":0.8,"premium":3.57341463414634,"strike":100.46341463414635,"iv":0.2709195121951218,"gamma":0.07912195121951224,"theta":-0.06464634146341458,"vega":0.03766585365853658,"rho":-0.015494847810588658,"breakevenPct":0.3394363299732548},{"delta":0.85,"premium":5.032358490566036,"strike":102.0377358490566,"iv":0.30559056603773577,"gamma":0.0630867924528302,"theta":-0.05490188679245282,"vega":0.03094528301886793,"rho":-0.016666620197988553,"breakevenPct":0.2207597629185664},{"delta":0.9,"premium":6.704602510460251,"strike":103.76987447698745,"iv":0.35817698744769866,"gamma":0.035985774058577405,"theta":-0.05127112970711295,"vega":0.023474895397489533,"rho":-0.017862669917112068,"breakevenPct":0.1591524721999559}]},"raw":{"call":[{"delta":0.1,"premium":0.3835982356179589,"strike":109.07710504895627,"iv":0.6277081567655659,"gamma":0.02098354289480859,"theta":-0.1080261139343896,"vega":0.02343873710760231,"rho":0.0017299704831331912,"breakevenPct":12.590725452143818},{"delta":0.15,"premium":1.065,"strike":115.03151588114564,"iv":1.0959146413661753,"gamma":0.015930035483357002,"theta":-0.24936801985836202,"vega":0.031140740472999827,"rho":0.002526390172686552,"breakevenPct":19.416288707205968},{"delta":0.2,"premium":0.42473288814691157,"strike":100.7161936560935,"iv":0.2878010016694491,"gamma":0.07211118530884808,"theta":-0.07903939899833055,"vega":0.03751636060100167,"rho":0.0034587486453453702,"breakevenPct":4.033045200823294},{"delta":0.25,"premium":0.5511393034825871,"strike":99.92935323383085,"iv":0.2780917412935323,"gamma":0.08457930348258708,"theta":-0.08729661691542288,"vega":0.04262278606965174,"rho":0.004338014394976335,"breakevenPct":3.3537261235480758},{"delta":0.3,"premium":0.7352189054726368,"strike":99.4318407960199,"iv":0.28789273631840795,"gamma":0.08865890547263681,"theta":-0.09854039800995024,"vega":0.04630437810945274,"rho":0.005220335665743991,"breakevenPct":3.031330694808207},{"delta":0.35,"premium":0.9214278187565859,"strike":98.9304531085353,"iv":0.2964765015806112,"gamma":0.09263119072708115,"theta":-0.10891896733403582,"vega":0.04975036880927292,"rho":0.006102701564018655,"breakevenPct":2.707139402686571},{"delta":0.4,"premium":1.1216385669125395,"strike":98.40358271865121,"iv":0.2970560590094837,"gamma":0.09589778714436249,"theta":-0.11360811380400421,"vega":0.051647102212855636,"rho":0.006985360921960622,"breakevenPct":2.371138948327252},{"delta":0.45,"premium":1.3349239350912778,"strike":97.88133874239351,"iv":0.29825943204868155,"gamma":0.09824574036511156,"theta":-0.11771024340770792,"vega":0.0531474645030426,"rho":0.007866774089493083,"breakevenPct":2.0533456876000757},{"delta":0.5,"premium":1.5910091277890466,"strike":97.37423935091277,"iv":0.3015048681541582,"gamma":0.09758651115618662,"theta":-0.11989077079107505,"vega":0.05335030425963489,"rho":0.00874410784739443,"breakevenPct":1.7951537530362371},{"delta":0.55,"premium":1.8745061043285238,"strike":96.85460599334073,"iv":0.3062408435072142,"gamma":0.09576237513873474,"theta":-0.12167447280799112,"vega":0.053136514983351826,"rho":0.009617894254067028,"breakevenPct":1.552265066518473},{"delta":0.6,"premium":2.2352164261931184,"strike":96.29966703662598,"iv":0.3151753607103219,"gamma":0.09065693673695895,"theta":-0.12234039955604883,"vega":0.05174916759156493,"rho":0.010481688503461702,"breakevenPct":1.3524824756419422},{"delta":0.65,"premium":2.63125,"strike":95.7125,"iv":0.322875,"gamma":0.08488125,"theta":-0.12083125,"vega":0.04964875,"rho":0.011339015471849843,"breakevenPct":1.1558835630528745},{"delta":0.7,"premium":3.0687499999999996,"strike":95.0875,"iv":0.329125,"gamma":0.07831874999999999,"theta":-0.11676875,"vega":0.04671125,"rho":0.012188750414708578,"breakevenPct":0.9630220119316988},{"delta":0.75,"premium":3.769700704225352,"strike":94.24295774647888,"iv":0.3515,"gamma":0.0671799295774648,"theta":-0.11430739436619718,"vega":0.042666197183098595,"rho":0.01299334649529582,"breakevenPct":0.8153244709979645},{"delta":0.8,"premium":4.959660107334527,"strike":92.95527728085868,"iv":0.40453488372093027,"gamma":0.051319856887298745,"theta":-0.11660715563506259,"vega":0.037682468694096596,"rho":0.013710662087908335,"breakevenPct":0.7148090806348493},{"delta":0.85,"premium":5.6528622540250435,"strike":92.0608228980322,"iv":0.3952325581395349,"gamma":0.04371699463327371,"theta":-0.09675026833631487,"vega":0.03133184257602863,"rho":0.014508293858613582,"breakevenPct":0.5078020490200051},{"delta":0.9,"premium":14.367532467532468,"strike":83.51948051948052,"iv":0.9036675324675326,"gamma":0.014624675324675322,"theta":-0.15980000000000003,"vega":0.023609090909090906,"rho":0.013818861305631362,"breakevenPct":0.6860861828975354}],"put":[{"delta":0.1,"premium":1.065,"strike":75.7522725225833,"iv":1.5474132017371762,"gamma":0.008589529285931416,"theta":-0.26049839329282254,"vega":0.02341533135884845,"rho":-0.0020480475442803364,"breakevenPct":23.177049452187507},{"delta":0.15,"premium":0.309947209653092,"strike":93.3996983408748,"iv":0.2876790346907994,"gamma":0.05957496229260935,"theta":-0.06233438914027149,"vega":0.031097285067873303,"rho":-0.002855553753641051,"breakevenPct":4.248353084528162},{"delta":0.2,"premium":0.4431805929919138,"strike":94.13746630727763,"iv":0.288500269541779,"gamma":0.07188194070080862,"theta":-0.07517708894878707,"vega":0.03753099730458221,"rho":-0.003815353062276917,"breakevenPct":3.6265318717489103},{"delta":0.25,"premium":0.5813207547169811,"strike":94.81132075471699,"iv":0.2831094339622642,"gamma":0.08306792452830189,"theta":-0.08339811320754717,"vega":0.042584905660377356,"rho":-0.004777305127469676,"breakevenPct":3.0754988685455706},{"delta":0.3,"premium":0.7381916038751345,"strike":95.3875134553283,"iv":0.28012744886975244,"gamma":0.09143143164693218,"theta":-0.08961388589881593,"vega":0.04640258342303552,"rho":-0.005740149632728629,"breakevenPct":2.644186534197516},{"delta":0.35,"premium":0.9023466092572658,"strike":95.92572658772875,"iv":0.27808223896663076,"gamma":0.098697308934338,"theta":-0.09504983853606028,"vega":0.04973950484391819,"rho":-0.0067033411980133226,"breakevenPct":2.259432237737628},{"delta":0.4,"premium":1.0890125240847786,"strike":96.41522157996147,"iv":0.27559932562620426,"gamma":0.10322938342967244,"theta":-0.09717023121387283,"vega":0.05157023121387283,"rho":-0.00766933034754164,"breakevenPct":1.9479437812418312},{"delta":0.45,"premium":1.2792822736030827,"strike":96.89691714836223,"iv":0.27304633911368015,"gamma":0.107323795761079,"theta":-0.09875982658959537,"vega":0.05315982658959537,"rho":-0.008635767370185525,"breakevenPct":1.648184658754207},{"delta":0.5,"premium":1.4724867724867723,"strike":97.34656084656085,"iv":0.2666431216931217,"gamma":0.11017539682539683,"theta":-0.09601560846560847,"vega":0.053257407407407406,"rho":-0.00960141969185645,"breakevenPct":1.3844125960974307},{"delta":0.55,"premium":1.6664902998236333,"strike":97.78747795414462,"iv":0.2591916225749559,"gamma":0.11268862433862434,"theta":-0.09209144620811288,"vega":0.05294876543209877,"rho":-0.010566858367206496,"breakevenPct":1.1304385370078316},{"delta":0.6,"premium":1.9391094527363182,"strike":98.25771144278607,"iv":0.25843482587064676,"gamma":0.11039512437810946,"theta":-0.08888567164179105,"vega":0.051691840796019906,"rho":-0.011539881473657069,"breakevenPct":0.9271734313415463},{"delta":0.65,"premium":2.2848805970149257,"strike":98.75522388059701,"iv":0.2639074626865672,"gamma":0.10362895522388059,"theta":-0.08634835820895521,"vega":0.049552537313432836,"rho":-0.012519961907888443,"breakevenPct":0.7710931047293862},{"delta":0.7,"premium":2.8468793706293702,"strike":99.44405594405595,"iv":0.2800326923076923,"gamma":0.09259562937062939,"theta":-0.08447832167832167,"vega":0.046368531468531475,"rho":-0.01353402595241401,"breakevenPct":0.6406330246589426},{"delta":0.75,"premium":3.6182954545454544,"strike":100.31818181818181,"iv":0.306475,"gamma":0.07742954545454546,"theta":-0.08325454545454546,"vega":0.04217272727272727,"rho":-0.014581003257303249,"breakevenPct":0.5349862542312631},{"delta":0.8,"premium":3.57341463414634,"strike":100.46341463414635,"iv":0.2709195121951218,"gamma":0.07912195121951224,"theta":-0.06464634146341458,"vega":0.03766585365853658,"rho":-0.015494847810588658,"breakevenPct":0.3394363299732548},{"delta":0.85,"premium":5.032358490566036,"strike":102.0377358490566,"iv":0.30559056603773577,"gamma":0.0630867924528302,"theta":-0.05490188679245282,"vega":0.03094528301886793,"rho":-0.016666620197988553,"breakevenPct":0.2207597629185664},{"delta":0.9,"premium":6.704602510460251,"strike":103.76987447698745,"iv":0.35817698744769866,"gamma":0.035985774058577405,"theta":-0.05127112970711295,"vega":0.023474895397489533,"rho":-0.017862669917112068,"breakevenPct":0.1591524721999559}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}