{"symbol":"SITE","url":"https://intraalpha.com/companies/SITE","capturedAt":"2026-10-22T22:47:37.490Z","state":"partial","quote":{"symbol":"SITE","last_price":103.17,"prev_close":97.45,"regular_close":103.17,"change":5.72,"change_pct":5.8697,"regular_change":5.72,"regular_change_pct":5.8697,"extended_change":0,"extended_change_pct":0,"bid":79.9,"ask":110,"bid_size":100,"ask_size":100,"volume":1020082,"vwap":102.237513,"open":97.53,"high":103.655,"low":97.455,"close":103.17,"trade_count":20867,"last_trade_at":"2026-10-22T22:30:00.002683699Z","last_quote_at":"2026-10-22T21:29:40.600443791Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:47:14.265608578-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:56:18.623Z","bars":[{"c":91.275,"h":91.46,"l":90.12,"n":76,"o":90.12,"t":"2026-10-15T13:30:00Z","v":15619,"vw":90.294255},{"c":91.625,"h":91.625,"l":91.14,"n":35,"o":91.2775,"t":"2026-10-15T13:35:00Z","v":886,"vw":91.287757},{"c":91.39,"h":92.1,"l":91.19,"n":210,"o":92.1,"t":"2026-10-15T13:40:00Z","v":11561,"vw":91.593975},{"c":91.76,"h":92.12,"l":90.765,"n":323,"o":91.19,"t":"2026-10-15T13:45:00Z","v":31442,"vw":91.320585},{"c":92.14,"h":92.36,"l":91.65,"n":274,"o":91.76,"t":"2026-10-15T13:50:00Z","v":12208,"vw":92.028251},{"c":92.64,"h":92.84,"l":92.28,"n":145,"o":92.57,"t":"2026-10-15T13:55:00Z","v":5400,"vw":92.546992},{"c":93,"h":93.95,"l":92.82,"n":401,"o":92.82,"t":"2026-10-15T14:00:00Z","v":17218,"vw":93.429787},{"c":93.04,"h":93.51,"l":92.77,"n":419,"o":93.26,"t":"2026-10-15T14:05:00Z","v":23386,"vw":93.069607},{"c":93.34,"h":93.34,"l":92.93,"n":200,"o":93.19,"t":"2026-10-15T14:10:00Z","v":6898,"vw":93.15671},{"c":93.14,"h":93.64,"l":93.14,"n":214,"o":93.54,"t":"2026-10-15T14:15:00Z","v":10141,"vw":93.344223},{"c":93.01,"h":93.23,"l":92.88,"n":605,"o":93.0618,"t":"2026-10-15T14:20:00Z","v":39823,"vw":93.0688},{"c":92.655,"h":93.11,"l":92.655,"n":329,"o":93.01,"t":"2026-10-15T14:25:00Z","v":11698,"vw":92.996524},{"c":92.92,"h":93.09,"l":92.6901,"n":297,"o":92.82,"t":"2026-10-15T14:30:00Z","v":12112,"vw":92.773704},{"c":93.38,"h":93.445,"l":92.99,"n":253,"o":93.17,"t":"2026-10-15T14:35:00Z","v":8815,"vw":93.206012},{"c":93.4934,"h":93.6,"l":93.25,"n":297,"o":93.25,"t":"2026-10-15T14:40:00Z","v":22922,"vw":93.476968},{"c":93.345,"h":93.56,"l":93.01,"n":441,"o":93.34,"t":"2026-10-15T14:45:00Z","v":39172,"vw":93.318179},{"c":93.135,"h":93.35,"l":92.905,"n":173,"o":93.175,"t":"2026-10-15T14:50:00Z","v":11344,"vw":93.139901},{"c":93.465,"h":93.645,"l":93.22,"n":262,"o":93.22,"t":"2026-10-15T14:55:00Z","v":24921,"vw":93.306122},{"c":93.615,"h":93.76,"l":93.5,"n":210,"o":93.505,"t":"2026-10-15T15:00:00Z","v":7381,"vw":93.615677},{"c":93.6416,"h":93.76,"l":93.54,"n":171,"o":93.66,"t":"2026-10-15T15:05:00Z","v":6340,"vw":93.650688},{"c":93.865,"h":93.92,"l":93.6875,"n":201,"o":93.705,"t":"2026-10-15T15:10:00Z","v":14405,"vw":93.734112},{"c":93.71,"h":93.9,"l":93.62,"n":210,"o":93.9,"t":"2026-10-15T15:15:00Z","v":8087,"vw":93.74714},{"c":93.61,"h":93.7,"l":93.39,"n":190,"o":93.7,"t":"2026-10-15T15:20:00Z","v":5462,"vw":93.517711},{"c":93.61,"h":93.79,"l":93.61,"n":104,"o":93.715,"t":"2026-10-15T15:25:00Z","v":4840,"vw":93.704927},{"c":93.93,"h":93.93,"l":93.69,"n":327,"o":93.705,"t":"2026-10-15T15:30:00Z","v":18151,"vw":93.768652},{"c":93.96,"h":93.96,"l":93.74,"n":272,"o":93.95,"t":"2026-10-15T15:35:00Z","v":17273,"vw":93.880258},{"c":93.7815,"h":93.99,"l":93.68,"n":309,"o":93.9,"t":"2026-10-15T15:40:00Z","v":27223,"vw":93.839094},{"c":93.76,"h":93.83,"l":93.67,"n":147,"o":93.69077,"t":"2026-10-15T15:45:00Z","v":5127,"vw":93.732813},{"c":93.71,"h":93.77,"l":93.56,"n":185,"o":93.695,"t":"2026-10-15T15:50:00Z","v":9133,"vw":93.653879},{"c":93.643,"h":93.66,"l":93.5,"n":215,"o":93.55,"t":"2026-10-15T15:55:00Z","v":9599,"vw":93.572853},{"c":93.74,"h":93.74,"l":93.52,"n":211,"o":93.64,"t":"2026-10-15T16:00:00Z","v":6507,"vw":93.651309},{"c":93.37,"h":93.79,"l":93.37,"n":350,"o":93.715,"t":"2026-10-15T16:05:00Z","v":27285,"vw":93.584427},{"c":93.39,"h":93.39,"l":93.14,"n":273,"o":93.34,"t":"2026-10-15T16:10:00Z","v":9158,"vw":93.233524},{"c":93.77,"h":93.77,"l":93.415,"n":185,"o":93.415,"t":"2026-10-15T16:15:00Z","v":5298,"vw":93.58704},{"c":93.9,"h":93.985,"l":93.745,"n":210,"o":93.78,"t":"2026-10-15T16:20:00Z","v":6873,"vw":93.809347},{"c":94.11,"h":94.11,"l":93.91,"n":221,"o":93.91,"t":"2026-10-15T16:25:00Z","v":5413,"vw":94.028856},{"c":94.06,"h":94.21,"l":94.02,"n":223,"o":94.07,"t":"2026-10-15T16:30:00Z","v":6713,"vw":94.140943},{"c":94.105,"h":94.34,"l":94.04,"n":182,"o":94.12,"t":"2026-10-15T16:35:00Z","v":5882,"vw":94.133616},{"c":93.94,"h":94.1,"l":93.94,"n":182,"o":94.01,"t":"2026-10-15T16:40:00Z","v":5984,"vw":94.024521},{"c":93.73,"h":94.03,"l":93.72,"n":216,"o":94,"t":"2026-10-15T16:45:00Z","v":4460,"vw":93.90938},{"c":93.845,"h":93.9,"l":93.775,"n":150,"o":93.82,"t":"2026-10-15T16:50:00Z","v":4349,"vw":93.835182},{"c":94.02,"h":94.02,"l":93.87,"n":100,"o":93.89,"t":"2026-10-15T16:55:00Z","v":4236,"vw":93.929885},{"c":94.09,"h":94.1658,"l":94.01,"n":153,"o":94.01,"t":"2026-10-15T17:00:00Z","v":7500,"vw":94.042152},{"c":94.27,"h":94.27,"l":93.95,"n":336,"o":94.09,"t":"2026-10-15T17:05:00Z","v":18713,"vw":94.092897},{"c":94.21,"h":94.3,"l":94.21,"n":139,"o":94.21,"t":"2026-10-15T17:10:00Z","v":2769,"vw":94.219434},{"c":94.31,"h":94.32,"l":94.13,"n":193,"o":94.215,"t":"2026-10-15T17:15:00Z","v":5484,"vw":94.227512},{"c":94.4,"h":94.41,"l":94.26,"n":200,"o":94.38,"t":"2026-10-15T17:20:00Z","v":9590,"vw":94.346515},{"c":94.455,"h":94.51,"l":94.34,"n":236,"o":94.37,"t":"2026-10-15T17:25:00Z","v":15195,"vw":94.43337},{"c":94.69,"h":94.695,"l":94.54,"n":138,"o":94.54,"t":"2026-10-15T17:30:00Z","v":3510,"vw":94.646763},{"c":94.66,"h":94.73,"l":94.595,"n":180,"o":94.73,"t":"2026-10-15T17:35:00Z","v":4596,"vw":94.663838},{"c":94.62,"h":94.69,"l":94.5,"n":237,"o":94.69,"t":"2026-10-15T17:40:00Z","v":8632,"vw":94.605548},{"c":94.55,"h":94.86,"l":94.5201,"n":368,"o":94.595,"t":"2026-10-15T17:45:00Z","v":21063,"vw":94.729204},{"c":94.3,"h":94.53,"l":94.29,"n":172,"o":94.515,"t":"2026-10-15T17:50:00Z","v":7518,"vw":94.377401},{"c":94.49,"h":94.53,"l":94.26,"n":256,"o":94.26,"t":"2026-10-15T17:55:00Z","v":11507,"vw":94.432899},{"c":94.52,"h":94.59,"l":94.435,"n":327,"o":94.44,"t":"2026-10-15T18:00:00Z","v":11297,"vw":94.502098},{"c":94.42,"h":94.555,"l":94.42,"n":146,"o":94.475,"t":"2026-10-15T18:05:00Z","v":4864,"vw":94.482926},{"c":94.46,"h":94.53,"l":94.42,"n":112,"o":94.44,"t":"2026-10-15T18:10:00Z","v":3169,"vw":94.45871},{"c":94.46,"h":94.53,"l":94.42,"n":191,"o":94.51,"t":"2026-10-15T18:15:00Z","v":5757,"vw":94.465013},{"c":94.13,"h":94.48,"l":94.03,"n":368,"o":94.44,"t":"2026-10-15T18:20:00Z","v":15936,"vw":94.263046},{"c":93.88,"h":94.12,"l":93.77,"n":299,"o":94.06,"t":"2026-10-15T18:25:00Z","v":24261,"vw":93.974587},{"c":93.995,"h":94.1,"l":93.88,"n":219,"o":93.88,"t":"2026-10-15T18:30:00Z","v":6199,"vw":93.984033},{"c":94.34,"h":94.36,"l":94.005,"n":372,"o":94.005,"t":"2026-10-15T18:35:00Z","v":22960,"vw":94.252158},{"c":94.4,"h":94.4,"l":94.2201,"n":213,"o":94.305,"t":"2026-10-15T18:40:00Z","v":7882,"vw":94.308536},{"c":94.16,"h":94.57,"l":94.16,"n":256,"o":94.365,"t":"2026-10-15T18:45:00Z","v":6982,"vw":94.33753},{"c":94.29,"h":94.43,"l":94.21,"n":251,"o":94.24,"t":"2026-10-15T18:50:00Z","v":12276,"vw":94.361256},{"c":94.285,"h":94.355,"l":94.23,"n":173,"o":94.285,"t":"2026-10-15T18:55:00Z","v":6018,"vw":94.290681},{"c":94.415,"h":94.47,"l":94.285,"n":238,"o":94.34,"t":"2026-10-15T19:00:00Z","v":7384,"vw":94.393235},{"c":94.24,"h":94.415,"l":94.1,"n":710,"o":94.36,"t":"2026-10-15T19:05:00Z","v":39267,"vw":94.169318},{"c":93.975,"h":94.195,"l":93.975,"n":373,"o":94.195,"t":"2026-10-15T19:10:00Z","v":16143,"vw":94.030373},{"c":93.795,"h":94.04,"l":93.75,"n":570,"o":93.98,"t":"2026-10-15T19:15:00Z","v":31472,"vw":93.910916},{"c":93.95,"h":93.995,"l":93.85,"n":350,"o":93.91,"t":"2026-10-15T19:20:00Z","v":12779,"vw":93.925676},{"c":94.04,"h":94.045,"l":93.95,"n":347,"o":93.95,"t":"2026-10-15T19:25:00Z","v":10367,"vw":93.995942},{"c":94.39,"h":94.39,"l":94.09,"n":304,"o":94.095,"t":"2026-10-15T19:30:00Z","v":9646,"vw":94.154424},{"c":94.11,"h":94.42,"l":94.06,"n":402,"o":94.41,"t":"2026-10-15T19:35:00Z","v":16544,"vw":94.304702},{"c":93.985,"h":94.12,"l":93.94,"n":478,"o":94.07,"t":"2026-10-15T19:40:00Z","v":23919,"vw":94.051092},{"c":93.87,"h":94.02,"l":93.72,"n":628,"o":93.985,"t":"2026-10-15T19:45:00Z","v":27045,"vw":93.851648},{"c":94.09,"h":94.19,"l":93.855,"n":474,"o":93.95,"t":"2026-10-15T19:50:00Z","v":17900,"vw":93.976},{"c":94.26,"h":94.37,"l":94.02,"n":1955,"o":94.08,"t":"2026-10-15T19:55:00Z","v":90639,"vw":94.195192},{"c":94.27,"h":94.27,"l":94.27,"n":38,"o":94.27,"t":"2026-10-15T20:00:00Z","v":180823,"vw":94.27},{"c":94.455,"h":94.455,"l":93.79,"n":42,"o":93.79,"t":"2026-10-16T13:30:00Z","v":5550,"vw":93.837859},{"c":95.01,"h":95.01,"l":94.44,"n":77,"o":94.44,"t":"2026-10-16T13:35:00Z","v":2056,"vw":94.667917},{"c":96.215,"h":96.235,"l":95.025,"n":264,"o":95.025,"t":"2026-10-16T13:40:00Z","v":25850,"vw":95.328887},{"c":96.055,"h":96.265,"l":95.885,"n":169,"o":96.215,"t":"2026-10-16T13:45:00Z","v":15582,"vw":96.13862},{"c":96.16,"h":96.41,"l":95.915,"n":241,"o":96.05,"t":"2026-10-16T13:50:00Z","v":25459,"vw":96.143331},{"c":96.44,"h":96.44,"l":96.16,"n":144,"o":96.16,"t":"2026-10-16T13:55:00Z","v":10212,"vw":96.324111},{"c":95.5,"h":96.2,"l":95.5,"n":128,"o":96.2,"t":"2026-10-16T14:00:00Z","v":4568,"vw":95.892623},{"c":95.625,"h":95.88,"l":95.545,"n":71,"o":95.67,"t":"2026-10-16T14:05:00Z","v":2991,"vw":95.692468},{"c":95.25,"h":95.87,"l":95.25,"n":124,"o":95.63,"t":"2026-10-16T14:10:00Z","v":4092,"vw":95.671062},{"c":94.99,"h":95.26,"l":94.885,"n":95,"o":95.26,"t":"2026-10-16T14:15:00Z","v":3417,"vw":95.110186},{"c":95.5125,"h":95.515,"l":94.99,"n":191,"o":94.99,"t":"2026-10-16T14:20:00Z","v":4748,"vw":95.346893},{"c":95.66,"h":95.8,"l":95.44,"n":138,"o":95.465,"t":"2026-10-16T14:25:00Z","v":5614,"vw":95.556035},{"c":95.685,"h":95.8,"l":95.56,"n":324,"o":95.77,"t":"2026-10-16T14:30:00Z","v":11446,"vw":95.731235},{"c":95.24,"h":95.78,"l":95.21,"n":273,"o":95.685,"t":"2026-10-16T14:35:00Z","v":18487,"vw":95.512099},{"c":94.9085,"h":95.195,"l":94.9085,"n":132,"o":95.1,"t":"2026-10-16T14:40:00Z","v":5704,"vw":95.017339},{"c":95.23,"h":95.23,"l":95.07,"n":184,"o":95.07,"t":"2026-10-16T14:45:00Z","v":6198,"vw":95.114125},{"c":95.05,"h":95.425,"l":95.02,"n":155,"o":95.36,"t":"2026-10-16T14:50:00Z","v":5231,"vw":95.19406},{"c":95.235,"h":95.29,"l":95.165,"n":94,"o":95.2,"t":"2026-10-16T14:55:00Z","v":2585,"vw":95.20437},{"c":94.97,"h":95.29,"l":94.97,"n":126,"o":95.29,"t":"2026-10-16T15:00:00Z","v":2691,"vw":95.180599},{"c":95.13,"h":95.31,"l":95,"n":195,"o":95.075,"t":"2026-10-16T15:05:00Z","v":7598,"vw":95.178701},{"c":95.14,"h":95.21,"l":95.105,"n":208,"o":95.11,"t":"2026-10-16T15:10:00Z","v":4793,"vw":95.151397},{"c":95,"h":95.25,"l":94.96,"n":93,"o":95.25,"t":"2026-10-16T15:15:00Z","v":1911,"vw":95.057458},{"c":94.81,"h":95.055,"l":94.69,"n":144,"o":95.01,"t":"2026-10-16T15:20:00Z","v":4949,"vw":94.920211},{"c":94.775,"h":95.11,"l":94.72,"n":298,"o":95,"t":"2026-10-16T15:25:00Z","v":17608,"vw":94.930573},{"c":94.89,"h":94.965,"l":94.72,"n":84,"o":94.72,"t":"2026-10-16T15:30:00Z","v":2397,"vw":94.896761},{"c":95.115,"h":95.25,"l":94.84,"n":906,"o":94.9,"t":"2026-10-16T15:35:00Z","v":71651,"vw":94.98891},{"c":94.76,"h":95.05,"l":94.76,"n":115,"o":95.05,"t":"2026-10-16T15:40:00Z","v":2429,"vw":94.886111},{"c":94.92,"h":95.05,"l":94.83,"n":151,"o":94.83,"t":"2026-10-16T15:45:00Z","v":5596,"vw":94.927037},{"c":94.91,"h":94.935,"l":94.89,"n":106,"o":94.935,"t":"2026-10-16T15:50:00Z","v":2303,"vw":94.919722},{"c":94.9,"h":94.96,"l":94.84,"n":100,"o":94.9,"t":"2026-10-16T15:55:00Z","v":2044,"vw":94.887895},{"c":94.91,"h":94.95,"l":94.76,"n":222,"o":94.9,"t":"2026-10-16T16:00:00Z","v":6132,"vw":94.850153},{"c":95.13,"h":95.13,"l":94.97,"n":113,"o":95,"t":"2026-10-16T16:05:00Z","v":2844,"vw":95.030718},{"c":95.155,"h":95.225,"l":95.06,"n":137,"o":95.14,"t":"2026-10-16T16:10:00Z","v":3729,"vw":95.125385},{"c":95.27,"h":95.35,"l":95.16,"n":185,"o":95.28,"t":"2026-10-16T16:15:00Z","v":3976,"vw":95.224721},{"c":95.41,"h":95.43,"l":95.29,"n":142,"o":95.33,"t":"2026-10-16T16:20:00Z","v":2973,"vw":95.36125},{"c":95.31,"h":95.43,"l":95.27,"n":168,"o":95.365,"t":"2026-10-16T16:25:00Z","v":5137,"vw":95.322428},{"c":95.24,"h":95.275,"l":95.16,"n":68,"o":95.275,"t":"2026-10-16T16:30:00Z","v":1860,"vw":95.227917},{"c":95.15,"h":95.32,"l":95.15,"n":150,"o":95.25,"t":"2026-10-16T16:35:00Z","v":5354,"vw":95.220824},{"c":95.14,"h":95.24,"l":95.14,"n":96,"o":95.24,"t":"2026-10-16T16:40:00Z","v":3732,"vw":95.191242},{"c":95.12,"h":95.26,"l":95.12,"n":216,"o":95.2,"t":"2026-10-16T16:45:00Z","v":6742,"vw":95.196848},{"c":95.13,"h":95.165,"l":95.08,"n":36,"o":95.165,"t":"2026-10-16T16:50:00Z","v":1574,"vw":95.10686},{"c":95.1675,"h":95.22,"l":95.14,"n":160,"o":95.14,"t":"2026-10-16T16:55:00Z","v":7746,"vw":95.160894},{"c":94.915,"h":95.17,"l":94.915,"n":189,"o":95.17,"t":"2026-10-16T17:00:00Z","v":8336,"vw":95.03874},{"c":94.79,"h":94.89,"l":94.52,"n":170,"o":94.89,"t":"2026-10-16T17:05:00Z","v":7408,"vw":94.825915},{"c":94.8775,"h":94.92,"l":94.8775,"n":51,"o":94.92,"t":"2026-10-16T17:10:00Z","v":960,"vw":94.89875},{"c":94.875,"h":95.04,"l":94.875,"n":143,"o":94.895,"t":"2026-10-16T17:15:00Z","v":7707,"vw":94.961511},{"c":94.83,"h":94.875,"l":94.66,"n":342,"o":94.875,"t":"2026-10-16T17:20:00Z","v":18623,"vw":94.809757},{"c":94.8209,"h":94.94,"l":94.8209,"n":152,"o":94.92,"t":"2026-10-16T17:25:00Z","v":7166,"vw":94.890619},{"c":94.97,"h":94.985,"l":94.74,"n":202,"o":94.83,"t":"2026-10-16T17:30:00Z","v":22879,"vw":94.884263},{"c":94.945,"h":94.957,"l":94.87,"n":45,"o":94.955,"t":"2026-10-16T17:35:00Z","v":3140,"vw":94.943385},{"c":95.23,"h":95.38,"l":94.97,"n":291,"o":95.01,"t":"2026-10-16T17:40:00Z","v":18375,"vw":95.218993},{"c":95.1,"h":95.3,"l":95.1,"n":187,"o":95.25,"t":"2026-10-16T17:45:00Z","v":10245,"vw":95.187052},{"c":94.68,"h":95.1,"l":94.68,"n":275,"o":95.1,"t":"2026-10-16T17:50:00Z","v":15242,"vw":94.884297},{"c":94.6,"h":94.74,"l":94.6,"n":157,"o":94.68,"t":"2026-10-16T17:55:00Z","v":6363,"vw":94.679992},{"c":94.48,"h":94.545,"l":94.34,"n":168,"o":94.545,"t":"2026-10-16T18:00:00Z","v":5957,"vw":94.442519},{"c":94.53,"h":94.6,"l":94.53,"n":34,"o":94.58,"t":"2026-10-16T18:05:00Z","v":1219,"vw":94.559173},{"c":94.63,"h":94.64,"l":94.56,"n":86,"o":94.64,"t":"2026-10-16T18:10:00Z","v":4783,"vw":94.604976},{"c":94.465,"h":94.79,"l":94.465,"n":250,"o":94.69,"t":"2026-10-16T18:15:00Z","v":28765,"vw":94.683981},{"c":94.76,"h":94.76,"l":94.54,"n":148,"o":94.58,"t":"2026-10-16T18:20:00Z","v":6044,"vw":94.585576},{"c":94.68,"h":94.87,"l":94.56,"n":206,"o":94.76,"t":"2026-10-16T18:25:00Z","v":10440,"vw":94.649837},{"c":94.71,"h":94.71,"l":94.62,"n":54,"o":94.62,"t":"2026-10-16T18:30:00Z","v":1375,"vw":94.686},{"c":94.81,"h":94.81,"l":94.57,"n":200,"o":94.72,"t":"2026-10-16T18:35:00Z","v":9093,"vw":94.671533},{"c":94.69,"h":94.88,"l":94.69,"n":123,"o":94.88,"t":"2026-10-16T18:40:00Z","v":4675,"vw":94.808751},{"c":94.78,"h":94.84,"l":94.78,"n":49,"o":94.84,"t":"2026-10-16T18:45:00Z","v":2121,"vw":94.804922},{"c":95.08,"h":95.09,"l":94.92,"n":158,"o":94.92,"t":"2026-10-16T18:50:00Z","v":6308,"vw":95.015169},{"c":95.13,"h":95.21,"l":95.08,"n":225,"o":95.18,"t":"2026-10-16T18:55:00Z","v":10249,"vw":95.132913},{"c":95.24,"h":95.32,"l":95.1,"n":296,"o":95.19,"t":"2026-10-16T19:00:00Z","v":12846,"vw":95.176964},{"c":94.74,"h":95.24,"l":94.74,"n":215,"o":95.24,"t":"2026-10-16T19:05:00Z","v":7925,"vw":95.061957},{"c":94.83,"h":94.98,"l":94.73,"n":185,"o":94.81,"t":"2026-10-16T19:10:00Z","v":7828,"vw":94.884756},{"c":94.725,"h":94.95,"l":94.71,"n":210,"o":94.83,"t":"2026-10-16T19:15:00Z","v":7553,"vw":94.873742},{"c":94.78,"h":94.82,"l":94.68,"n":249,"o":94.82,"t":"2026-10-16T19:20:00Z","v":7638,"vw":94.762905},{"c":95.07,"h":95.07,"l":94.65,"n":395,"o":94.8092,"t":"2026-10-16T19:25:00Z","v":19284,"vw":94.846543},{"c":94.845,"h":95.06,"l":94.65,"n":502,"o":95.06,"t":"2026-10-16T19:30:00Z","v":33460,"vw":94.791437},{"c":94.69,"h":94.86,"l":94.595,"n":574,"o":94.845,"t":"2026-10-16T19:35:00Z","v":33905,"vw":94.722101},{"c":94.77,"h":94.77,"l":94.57,"n":306,"o":94.65,"t":"2026-10-16T19:40:00Z","v":10951,"vw":94.681499},{"c":94.745,"h":94.9,"l":94.69,"n":441,"o":94.79,"t":"2026-10-16T19:45:00Z","v":20921,"vw":94.811585},{"c":94.6925,"h":94.87,"l":94.67,"n":690,"o":94.77,"t":"2026-10-16T19:50:00Z","v":30389,"vw":94.796272},{"c":94.82,"h":94.98,"l":94.64,"n":2175,"o":94.675,"t":"2026-10-16T19:55:00Z","v":109697,"vw":94.879333},{"c":94.84,"h":94.84,"l":94.84,"n":53,"o":94.84,"t":"2026-10-16T20:00:00Z","v":141133,"vw":94.84},{"c":94.84,"h":94.84,"l":94.84,"n":1,"o":94.84,"t":"2026-10-16T20:40:00Z","v":300,"vw":94.84},{"c":94.39,"h":94.985,"l":94.15,"n":24,"o":94.2,"t":"2026-10-19T13:30:00Z","v":4732,"vw":94.320497},{"c":94.18,"h":94.18,"l":93.99,"n":13,"o":93.99,"t":"2026-10-19T13:35:00Z","v":451,"vw":94.085},{"c":92.855,"h":94.035,"l":92.855,"n":60,"o":93.48,"t":"2026-10-19T13:40:00Z","v":1773,"vw":93.643333},{"c":93.07,"h":93.245,"l":92.87,"n":16,"o":92.87,"t":"2026-10-19T13:45:00Z","v":566,"vw":93.095823},{"c":93.35,"h":93.6,"l":93.19,"n":66,"o":93.585,"t":"2026-10-19T13:50:00Z","v":2921,"vw":93.350401},{"c":93.5,"h":93.525,"l":93.0937,"n":90,"o":93.0937,"t":"2026-10-19T13:55:00Z","v":4698,"vw":93.365574},{"c":94.055,"h":94.205,"l":93.64,"n":155,"o":93.64,"t":"2026-10-19T14:00:00Z","v":4462,"vw":93.955243},{"c":94.56,"h":94.56,"l":94.21,"n":72,"o":94.21,"t":"2026-10-19T14:05:00Z","v":2463,"vw":94.357857},{"c":94.4129,"h":94.72,"l":94.4129,"n":129,"o":94.52,"t":"2026-10-19T14:10:00Z","v":3911,"vw":94.600044},{"c":94.9,"h":95.1682,"l":94.785,"n":137,"o":94.785,"t":"2026-10-19T14:15:00Z","v":3147,"vw":94.940274},{"c":95.15,"h":95.15,"l":94.835,"n":108,"o":94.96,"t":"2026-10-19T14:20:00Z","v":2883,"vw":94.95501},{"c":94.84,"h":95.045,"l":94.74,"n":82,"o":95.045,"t":"2026-10-19T14:25:00Z","v":5659,"vw":94.851621},{"c":94.585,"h":94.965,"l":94.585,"n":128,"o":94.965,"t":"2026-10-19T14:30:00Z","v":3837,"vw":94.76145},{"c":94.48,"h":94.585,"l":94.43,"n":53,"o":94.49,"t":"2026-10-19T14:35:00Z","v":1856,"vw":94.532188},{"c":94.58,"h":94.69,"l":94.48,"n":103,"o":94.63,"t":"2026-10-19T14:40:00Z","v":5130,"vw":94.61926},{"c":94.37,"h":94.73,"l":94.37,"n":115,"o":94.58,"t":"2026-10-19T14:45:00Z","v":2671,"vw":94.537692},{"c":94.62,"h":94.66,"l":94.34,"n":89,"o":94.495,"t":"2026-10-19T14:50:00Z","v":2434,"vw":94.521818},{"c":94.69,"h":94.72,"l":94.43,"n":139,"o":94.5,"t":"2026-10-19T14:55:00Z","v":3877,"vw":94.62291},{"c":94.885,"h":94.97,"l":94.81,"n":64,"o":94.81,"t":"2026-10-19T15:00:00Z","v":1578,"vw":94.884757},{"c":95.145,"h":95.15,"l":94.8011,"n":108,"o":94.885,"t":"2026-10-19T15:05:00Z","v":3759,"vw":94.977158},{"c":95.275,"h":95.275,"l":95.13,"n":87,"o":95.15,"t":"2026-10-19T15:10:00Z","v":2752,"vw":95.209488},{"c":95.305,"h":95.31,"l":95.275,"n":73,"o":95.275,"t":"2026-10-19T15:15:00Z","v":2447,"vw":95.292597},{"c":95.53,"h":95.53,"l":95.3,"n":165,"o":95.3,"t":"2026-10-19T15:20:00Z","v":4981,"vw":95.387501},{"c":95.56,"h":95.64,"l":95.41,"n":104,"o":95.51,"t":"2026-10-19T15:25:00Z","v":4061,"vw":95.542842},{"c":95.425,"h":95.61,"l":95.425,"n":125,"o":95.61,"t":"2026-10-19T15:30:00Z","v":3438,"vw":95.51021},{"c":95.38,"h":95.44,"l":95.37,"n":40,"o":95.44,"t":"2026-10-19T15:35:00Z","v":1460,"vw":95.400714},{"c":95.375,"h":95.49,"l":95.33,"n":99,"o":95.41,"t":"2026-10-19T15:40:00Z","v":2234,"vw":95.391},{"c":95.24,"h":95.42,"l":95.24,"n":123,"o":95.42,"t":"2026-10-19T15:45:00Z","v":3080,"vw":95.338833},{"c":95.1559,"h":95.32,"l":95.1559,"n":118,"o":95.29,"t":"2026-10-19T15:50:00Z","v":4057,"vw":95.228879},{"c":95.06,"h":95.19,"l":95.04,"n":158,"o":95.145,"t":"2026-10-19T15:55:00Z","v":5584,"vw":95.135161},{"c":94.77,"h":95.055,"l":94.77,"n":87,"o":95.055,"t":"2026-10-19T16:00:00Z","v":3292,"vw":94.895256},{"c":94.875,"h":94.93,"l":94.875,"n":54,"o":94.91,"t":"2026-10-19T16:05:00Z","v":1565,"vw":94.904258},{"c":94.945,"h":94.945,"l":94.885,"n":39,"o":94.885,"t":"2026-10-19T16:10:00Z","v":1107,"vw":94.920794},{"c":94.61,"h":94.9,"l":94.61,"n":115,"o":94.88,"t":"2026-10-19T16:15:00Z","v":4300,"vw":94.737274},{"c":94.69,"h":94.69,"l":94.525,"n":104,"o":94.595,"t":"2026-10-19T16:20:00Z","v":2936,"vw":94.58765},{"c":94.695,"h":94.705,"l":94.695,"n":35,"o":94.705,"t":"2026-10-19T16:25:00Z","v":819,"vw":94.7},{"c":94.65,"h":94.695,"l":94.65,"n":80,"o":94.695,"t":"2026-10-19T16:30:00Z","v":2202,"vw":94.685833},{"c":94.57,"h":94.74,"l":94.51,"n":104,"o":94.74,"t":"2026-10-19T16:35:00Z","v":4211,"vw":94.654737},{"c":94.735,"h":94.735,"l":94.605,"n":106,"o":94.64,"t":"2026-10-19T16:40:00Z","v":3285,"vw":94.670609},{"c":94.825,"h":94.825,"l":94.73,"n":122,"o":94.73,"t":"2026-10-19T16:45:00Z","v":2722,"vw":94.793086},{"c":94.705,"h":94.825,"l":94.705,"n":112,"o":94.825,"t":"2026-10-19T16:50:00Z","v":3392,"vw":94.768571},{"c":94.77,"h":94.77,"l":94.76,"n":75,"o":94.76,"t":"2026-10-19T16:55:00Z","v":3228,"vw":94.768548},{"c":94.64,"h":94.77,"l":94.64,"n":73,"o":94.72,"t":"2026-10-19T17:00:00Z","v":2078,"vw":94.718349},{"c":94.65,"h":94.71,"l":94.65,"n":34,"o":94.71,"t":"2026-10-19T17:05:00Z","v":696,"vw":94.68},{"c":94.65,"h":94.72,"l":94.6383,"n":80,"o":94.6383,"t":"2026-10-19T17:10:00Z","v":2339,"vw":94.697658},{"c":94.72,"h":94.72,"l":94.72,"n":15,"o":94.72,"t":"2026-10-19T17:15:00Z","v":200,"vw":94.72},{"c":94.785,"h":94.8,"l":94.705,"n":112,"o":94.71,"t":"2026-10-19T17:20:00Z","v":2469,"vw":94.7485},{"c":94.71,"h":94.78,"l":94.71,"n":113,"o":94.78,"t":"2026-10-19T17:25:00Z","v":3469,"vw":94.756044},{"c":94.65,"h":94.77,"l":94.65,"n":125,"o":94.72,"t":"2026-10-19T17:30:00Z","v":3346,"vw":94.717403},{"c":94.705,"h":94.74,"l":94.56,"n":193,"o":94.64,"t":"2026-10-19T17:35:00Z","v":6622,"vw":94.64125},{"c":94.9175,"h":94.9425,"l":94.73,"n":108,"o":94.74,"t":"2026-10-19T17:40:00Z","v":2991,"vw":94.8152},{"c":94.77,"h":94.875,"l":94.77,"n":94,"o":94.84,"t":"2026-10-19T17:45:00Z","v":2317,"vw":94.819167},{"c":94.79,"h":94.865,"l":94.77,"n":107,"o":94.865,"t":"2026-10-19T17:50:00Z","v":2012,"vw":94.831875},{"c":95.08,"h":95.09,"l":94.855,"n":169,"o":94.855,"t":"2026-10-19T17:55:00Z","v":5566,"vw":94.996194},{"c":95.105,"h":95.23,"l":95.08,"n":98,"o":95.08,"t":"2026-10-19T18:00:00Z","v":2773,"vw":95.129556},{"c":95,"h":95.18,"l":95,"n":92,"o":95.18,"t":"2026-10-19T18:05:00Z","v":2895,"vw":95.112917},{"c":94.95,"h":95.045,"l":94.95,"n":102,"o":95.045,"t":"2026-10-19T18:10:00Z","v":3404,"vw":94.994167},{"c":95.12,"h":95.12,"l":95.02,"n":94,"o":95.02,"t":"2026-10-19T18:15:00Z","v":2051,"vw":95.078333},{"c":95.095,"h":95.13,"l":95.05,"n":94,"o":95.13,"t":"2026-10-19T18:20:00Z","v":2635,"vw":95.087325},{"c":95.09,"h":95.09,"l":95.03,"n":65,"o":95.03,"t":"2026-10-19T18:25:00Z","v":1719,"vw":95.082206},{"c":95.19,"h":95.2,"l":95.15,"n":110,"o":95.16,"t":"2026-10-19T18:30:00Z","v":3700,"vw":95.190736},{"c":95.08,"h":95.18,"l":95.07,"n":71,"o":95.18,"t":"2026-10-19T18:35:00Z","v":2376,"vw":95.126425},{"c":95,"h":95.13,"l":95,"n":129,"o":95.13,"t":"2026-10-19T18:40:00Z","v":3979,"vw":95.065238},{"c":94.84,"h":95.04,"l":94.84,"n":180,"o":95.04,"t":"2026-10-19T18:45:00Z","v":3877,"vw":94.980333},{"c":94.81,"h":94.87,"l":94.81,"n":82,"o":94.86,"t":"2026-10-19T18:50:00Z","v":2343,"vw":94.848953},{"c":94.695,"h":94.81,"l":94.695,"n":133,"o":94.73,"t":"2026-10-19T18:55:00Z","v":3617,"vw":94.741573},{"c":94.785,"h":94.86,"l":94.78,"n":99,"o":94.82,"t":"2026-10-19T19:00:00Z","v":2489,"vw":94.826762},{"c":94.875,"h":94.875,"l":94.7975,"n":89,"o":94.81,"t":"2026-10-19T19:05:00Z","v":2437,"vw":94.85925},{"c":94.865,"h":94.95,"l":94.865,"n":164,"o":94.895,"t":"2026-10-19T19:10:00Z","v":5188,"vw":94.893997},{"c":94.99,"h":94.99,"l":94.87,"n":194,"o":94.87,"t":"2026-10-19T19:15:00Z","v":4748,"vw":94.935296},{"c":95.225,"h":95.25,"l":94.98,"n":119,"o":94.98,"t":"2026-10-19T19:20:00Z","v":3091,"vw":95.140193},{"c":95,"h":95.2481,"l":94.96,"n":207,"o":95.225,"t":"2026-10-19T19:25:00Z","v":6519,"vw":95.085667},{"c":94.7,"h":94.98,"l":94.7,"n":305,"o":94.95,"t":"2026-10-19T19:30:00Z","v":11288,"vw":94.783995},{"c":94.565,"h":94.75,"l":94.49,"n":267,"o":94.75,"t":"2026-10-19T19:35:00Z","v":10342,"vw":94.633561},{"c":94.55,"h":94.565,"l":94.48,"n":278,"o":94.49,"t":"2026-10-19T19:40:00Z","v":10141,"vw":94.531053},{"c":94.31,"h":94.54,"l":94.23,"n":384,"o":94.47,"t":"2026-10-19T19:45:00Z","v":11929,"vw":94.364112},{"c":94.28,"h":94.32,"l":93.96,"n":605,"o":94.32,"t":"2026-10-19T19:50:00Z","v":23579,"vw":94.114618},{"c":94.21,"h":94.31,"l":94,"n":1465,"o":94.25,"t":"2026-10-19T19:55:00Z","v":61073,"vw":94.146584},{"c":94.23,"h":94.23,"l":94.21,"n":33,"o":94.21,"t":"2026-10-19T20:00:00Z","v":110860,"vw":94.229735},{"c":94.66,"h":94.66,"l":94.66,"n":5,"o":94.66,"t":"2026-10-20T13:30:00Z","v":2381,"vw":94.66},{"c":95.6,"h":95.6,"l":94.47,"n":17,"o":94.9975,"t":"2026-10-20T13:35:00Z","v":550,"vw":95.0225},{"c":95.35,"h":95.72,"l":95.35,"n":48,"o":95.63,"t":"2026-10-20T13:40:00Z","v":1304,"vw":95.624494},{"c":95.73,"h":96.02,"l":95.2,"n":167,"o":95.2,"t":"2026-10-20T13:45:00Z","v":6838,"vw":95.669421},{"c":96.12,"h":96.135,"l":95.9,"n":64,"o":96.05,"t":"2026-10-20T13:50:00Z","v":2025,"vw":96.083333},{"c":96.14,"h":96.38,"l":96.06,"n":91,"o":96.27,"t":"2026-10-20T13:55:00Z","v":4600,"vw":96.225298},{"c":95.5,"h":96.01,"l":95.5,"n":102,"o":95.89,"t":"2026-10-20T14:00:00Z","v":1342,"vw":95.725},{"c":95.435,"h":95.505,"l":95.435,"n":53,"o":95.505,"t":"2026-10-20T14:05:00Z","v":1275,"vw":95.478899},{"c":94.82,"h":95.265,"l":94.82,"n":91,"o":95.18,"t":"2026-10-20T14:10:00Z","v":2230,"vw":95.06875},{"c":95.46,"h":95.46,"l":94.98,"n":98,"o":94.99,"t":"2026-10-20T14:15:00Z","v":4205,"vw":95.188512},{"c":96.095,"h":96.095,"l":95.68,"n":47,"o":95.68,"t":"2026-10-20T14:20:00Z","v":1214,"vw":95.933333},{"c":96.32,"h":96.715,"l":95.91,"n":254,"o":96.7,"t":"2026-10-20T14:30:00Z","v":22780,"vw":96.237132},{"c":96.03,"h":96.6,"l":96.03,"n":104,"o":96.32,"t":"2026-10-20T14:35:00Z","v":4969,"vw":96.359312},{"c":96.48,"h":96.64,"l":96.065,"n":81,"o":96.205,"t":"2026-10-20T14:40:00Z","v":6883,"vw":96.591029},{"c":96.42,"h":96.61,"l":96.42,"n":73,"o":96.515,"t":"2026-10-20T14:45:00Z","v":3720,"vw":96.514668},{"c":96.98,"h":97.04,"l":96.675,"n":111,"o":96.68,"t":"2026-10-20T14:50:00Z","v":4354,"vw":96.921822},{"c":97.06,"h":97.24,"l":97.03,"n":146,"o":97.035,"t":"2026-10-20T14:55:00Z","v":3790,"vw":97.132111},{"c":97.205,"h":97.205,"l":97.18,"n":65,"o":97.2,"t":"2026-10-20T15:00:00Z","v":2106,"vw":97.193333},{"c":97.06,"h":97.18,"l":97.05,"n":97,"o":97.18,"t":"2026-10-20T15:05:00Z","v":6972,"vw":97.063487},{"c":96.92,"h":97.05,"l":96.76,"n":187,"o":97.05,"t":"2026-10-20T15:10:00Z","v":7543,"vw":96.917751},{"c":97.28,"h":97.28,"l":97.03,"n":199,"o":97.15,"t":"2026-10-20T15:15:00Z","v":6875,"vw":97.142445},{"c":97.48,"h":97.48,"l":97.22,"n":115,"o":97.29,"t":"2026-10-20T15:20:00Z","v":8615,"vw":97.339229},{"c":97.11,"h":97.43,"l":97.11,"n":109,"o":97.31,"t":"2026-10-20T15:25:00Z","v":3319,"vw":97.286862},{"c":96.51,"h":97.12,"l":96.51,"n":576,"o":97.11,"t":"2026-10-20T15:30:00Z","v":26804,"vw":96.832636},{"c":96.6,"h":96.68,"l":96.42,"n":302,"o":96.655,"t":"2026-10-20T15:35:00Z","v":145989,"vw":96.584836},{"c":97,"h":97.05,"l":96.74,"n":255,"o":96.74,"t":"2026-10-20T15:40:00Z","v":14491,"vw":96.941786},{"c":96.81,"h":96.92,"l":96.79,"n":83,"o":96.85,"t":"2026-10-20T15:45:00Z","v":3738,"vw":96.854783},{"c":96.87,"h":96.88,"l":96.87,"n":39,"o":96.88,"t":"2026-10-20T15:50:00Z","v":1101,"vw":96.876667},{"c":96.79,"h":96.81,"l":96.79,"n":58,"o":96.81,"t":"2026-10-20T15:55:00Z","v":2200,"vw":96.80639},{"c":96.58,"h":96.66,"l":96.43,"n":175,"o":96.66,"t":"2026-10-20T16:00:00Z","v":10931,"vw":96.561971},{"c":96.85,"h":96.875,"l":96.68,"n":121,"o":96.68,"t":"2026-10-20T16:05:00Z","v":5220,"vw":96.8075},{"c":96.82,"h":96.89,"l":96.695,"n":134,"o":96.89,"t":"2026-10-20T16:10:00Z","v":4570,"vw":96.796817},{"c":96.8,"h":96.84,"l":96.77,"n":95,"o":96.82,"t":"2026-10-20T16:15:00Z","v":3089,"vw":96.796},{"c":96.65,"h":96.87,"l":96.65,"n":281,"o":96.83,"t":"2026-10-20T16:20:00Z","v":14671,"vw":96.806797},{"c":96.88,"h":96.88,"l":96.635,"n":182,"o":96.635,"t":"2026-10-20T16:25:00Z","v":6072,"vw":96.76891},{"c":97.05,"h":97.05,"l":96.84,"n":162,"o":96.84,"t":"2026-10-20T16:30:00Z","v":9424,"vw":96.913066},{"c":97.23,"h":97.23,"l":96.995,"n":155,"o":96.995,"t":"2026-10-20T16:35:00Z","v":5580,"vw":97.098051},{"c":97.15,"h":97.23,"l":97.12,"n":116,"o":97.23,"t":"2026-10-20T16:40:00Z","v":2613,"vw":97.1725},{"c":97.41,"h":97.55,"l":97.18,"n":245,"o":97.2,"t":"2026-10-20T16:45:00Z","v":12644,"vw":97.428464},{"c":96.775,"h":97.27,"l":96.775,"n":169,"o":97.27,"t":"2026-10-20T16:50:00Z","v":5016,"vw":97.084083},{"c":96.54,"h":96.715,"l":96.54,"n":92,"o":96.675,"t":"2026-10-20T16:55:00Z","v":3373,"vw":96.649365},{"c":96.755,"h":96.755,"l":96.67,"n":124,"o":96.67,"t":"2026-10-20T17:00:00Z","v":1820,"vw":96.72875},{"c":96.855,"h":96.86,"l":96.62,"n":171,"o":96.62,"t":"2026-10-20T17:05:00Z","v":6783,"vw":96.726878},{"c":96.96,"h":96.96,"l":96.875,"n":60,"o":96.875,"t":"2026-10-20T17:10:00Z","v":1863,"vw":96.898238},{"c":96.9,"h":96.96,"l":96.9,"n":36,"o":96.96,"t":"2026-10-20T17:15:00Z","v":1173,"vw":96.908747},{"c":96.88,"h":96.98,"l":96.83,"n":186,"o":96.9,"t":"2026-10-20T17:20:00Z","v":7486,"vw":96.894077},{"c":96.84,"h":96.89,"l":96.81,"n":79,"o":96.89,"t":"2026-10-20T17:25:00Z","v":1759,"vw":96.856233},{"c":96.95,"h":96.99,"l":96.9,"n":113,"o":96.99,"t":"2026-10-20T17:30:00Z","v":3969,"vw":96.945416},{"c":97.045,"h":97.12,"l":97,"n":175,"o":97,"t":"2026-10-20T17:35:00Z","v":4177,"vw":97.052025},{"c":97.105,"h":97.17,"l":97.09,"n":115,"o":97.13,"t":"2026-10-20T17:40:00Z","v":2934,"vw":97.113955},{"c":97.12,"h":97.2,"l":97.06,"n":90,"o":97.06,"t":"2026-10-20T17:45:00Z","v":2109,"vw":97.118889},{"c":97.105,"h":97.16,"l":97.0307,"n":108,"o":97.12,"t":"2026-10-20T17:50:00Z","v":2603,"vw":97.103824},{"c":97.29,"h":97.29,"l":97.17,"n":206,"o":97.18,"t":"2026-10-20T17:55:00Z","v":9019,"vw":97.217834},{"c":97.44,"h":97.44,"l":97.34,"n":161,"o":97.34,"t":"2026-10-20T18:00:00Z","v":4442,"vw":97.392404},{"c":97.33,"h":97.41,"l":97.2666,"n":167,"o":97.385,"t":"2026-10-20T18:05:00Z","v":4674,"vw":97.359096},{"c":97.43,"h":97.445,"l":97.3,"n":113,"o":97.41,"t":"2026-10-20T18:10:00Z","v":3715,"vw":97.404862},{"c":97.435,"h":97.49,"l":97.385,"n":93,"o":97.46,"t":"2026-10-20T18:15:00Z","v":2928,"vw":97.444546},{"c":97.255,"h":97.435,"l":97.22,"n":144,"o":97.435,"t":"2026-10-20T18:20:00Z","v":3834,"vw":97.333235},{"c":97.345,"h":97.36,"l":97.18,"n":105,"o":97.18,"t":"2026-10-20T18:25:00Z","v":2404,"vw":97.27125},{"c":97.375,"h":97.45,"l":97.335,"n":206,"o":97.35,"t":"2026-10-20T18:30:00Z","v":7959,"vw":97.380109},{"c":97.12,"h":97.29,"l":97.12,"n":181,"o":97.29,"t":"2026-10-20T18:35:00Z","v":4284,"vw":97.219909},{"c":97.21,"h":97.21,"l":97.05,"n":163,"o":97.1201,"t":"2026-10-20T18:40:00Z","v":5420,"vw":97.105349},{"c":97.29,"h":97.3,"l":97.125,"n":192,"o":97.125,"t":"2026-10-20T18:45:00Z","v":6327,"vw":97.223323},{"c":97.16,"h":97.34,"l":97.16,"n":168,"o":97.3,"t":"2026-10-20T18:50:00Z","v":5042,"vw":97.279629},{"c":97.23,"h":97.24,"l":97.18,"n":102,"o":97.23,"t":"2026-10-20T18:55:00Z","v":2833,"vw":97.203182},{"c":97.31,"h":97.37,"l":97.21,"n":251,"o":97.25,"t":"2026-10-20T19:00:00Z","v":9515,"vw":97.296688},{"c":97.44,"h":97.44,"l":97.31,"n":141,"o":97.31,"t":"2026-10-20T19:05:00Z","v":3430,"vw":97.371738},{"c":97.35,"h":97.37,"l":97.32,"n":121,"o":97.37,"t":"2026-10-20T19:10:00Z","v":3466,"vw":97.339231},{"c":97.45,"h":97.45,"l":97.38,"n":185,"o":97.4,"t":"2026-10-20T19:15:00Z","v":5325,"vw":97.403027},{"c":97.54,"h":97.55,"l":97.32,"n":324,"o":97.45,"t":"2026-10-20T19:20:00Z","v":11271,"vw":97.43446},{"c":97.54,"h":97.59,"l":97.43,"n":220,"o":97.51,"t":"2026-10-20T19:25:00Z","v":6800,"vw":97.525468},{"c":97.325,"h":97.54,"l":97.325,"n":331,"o":97.485,"t":"2026-10-20T19:30:00Z","v":10736,"vw":97.454181},{"c":97.41,"h":97.41,"l":97.245,"n":281,"o":97.355,"t":"2026-10-20T19:35:00Z","v":8976,"vw":97.320581},{"c":97.49,"h":97.49,"l":97.36,"n":402,"o":97.36,"t":"2026-10-20T19:40:00Z","v":14308,"vw":97.43718},{"c":97.27,"h":97.48,"l":97.27,"n":391,"o":97.4427,"t":"2026-10-20T19:45:00Z","v":17159,"vw":97.378916},{"c":97.28,"h":97.48,"l":97.14,"n":548,"o":97.15,"t":"2026-10-20T19:50:00Z","v":31007,"vw":97.339176},{"c":96.55,"h":97.32,"l":96.55,"n":1981,"o":97.16,"t":"2026-10-20T19:55:00Z","v":116780,"vw":96.789877},{"c":96.58,"h":96.58,"l":96.58,"n":34,"o":96.58,"t":"2026-10-20T20:00:00Z","v":115373,"vw":96.58},{"c":96.68,"h":97.35,"l":96.63,"n":35,"o":96.73,"t":"2026-10-21T13:30:00Z","v":6604,"vw":97.012787},{"c":96.185,"h":96.21,"l":95.82,"n":21,"o":96.21,"t":"2026-10-21T13:35:00Z","v":465,"vw":96.071667},{"c":97.01,"h":97.245,"l":96.74,"n":149,"o":96.84,"t":"2026-10-21T13:40:00Z","v":2712,"vw":96.988462},{"c":96.8433,"h":97.23,"l":96.8433,"n":34,"o":97.23,"t":"2026-10-21T13:45:00Z","v":708,"vw":96.917809},{"c":96.89,"h":96.89,"l":96.82,"n":84,"o":96.82,"t":"2026-10-21T13:50:00Z","v":1248,"vw":96.866667},{"c":96.93,"h":97.16,"l":96.88,"n":109,"o":97.16,"t":"2026-10-21T13:55:00Z","v":2816,"vw":97.015488},{"c":96.48,"h":96.72,"l":96.47,"n":86,"o":96.585,"t":"2026-10-21T14:00:00Z","v":7153,"vw":96.698106},{"c":96.23,"h":96.395,"l":96.23,"n":63,"o":96.395,"t":"2026-10-21T14:05:00Z","v":1392,"vw":96.259286},{"c":96.645,"h":96.77,"l":96.56,"n":85,"o":96.56,"t":"2026-10-21T14:10:00Z","v":2089,"vw":96.680133},{"c":96.27,"h":96.82,"l":96.21,"n":157,"o":96.82,"t":"2026-10-21T14:15:00Z","v":3816,"vw":96.471316},{"c":96.74,"h":96.74,"l":96.275,"n":99,"o":96.34,"t":"2026-10-21T14:20:00Z","v":2365,"vw":96.486125},{"c":96.58,"h":96.58,"l":96.46,"n":73,"o":96.46,"t":"2026-10-21T14:25:00Z","v":1439,"vw":96.528493},{"c":96.75,"h":96.75,"l":96.5,"n":106,"o":96.505,"t":"2026-10-21T14:30:00Z","v":1630,"vw":96.596891},{"c":96.845,"h":96.88,"l":96.84,"n":71,"o":96.85,"t":"2026-10-21T14:35:00Z","v":1236,"vw":96.851429},{"c":96.79,"h":96.845,"l":96.7,"n":90,"o":96.845,"t":"2026-10-21T14:40:00Z","v":2715,"vw":96.81},{"c":97.1,"h":97.18,"l":96.79,"n":165,"o":96.79,"t":"2026-10-21T14:45:00Z","v":6439,"vw":97.043458},{"c":97.03,"h":97.1,"l":96.97,"n":183,"o":97.1,"t":"2026-10-21T14:50:00Z","v":10131,"vw":97.077143},{"c":96.8151,"h":97.15,"l":96.81,"n":174,"o":97.03,"t":"2026-10-21T14:55:00Z","v":5608,"vw":96.965962},{"c":96.68,"h":96.685,"l":96.66,"n":107,"o":96.66,"t":"2026-10-21T15:00:00Z","v":1903,"vw":96.676035},{"c":96.57,"h":96.72,"l":96.56,"n":89,"o":96.68,"t":"2026-10-21T15:05:00Z","v":2119,"vw":96.624643},{"c":96.38,"h":96.605,"l":96.38,"n":130,"o":96.605,"t":"2026-10-21T15:10:00Z","v":3063,"vw":96.521179},{"c":96.51,"h":96.51,"l":96.42,"n":95,"o":96.42,"t":"2026-10-21T15:15:00Z","v":3120,"vw":96.474948},{"c":96.58,"h":96.59,"l":96.495,"n":125,"o":96.59,"t":"2026-10-21T15:20:00Z","v":3755,"vw":96.569026},{"c":96.76,"h":96.86,"l":96.59,"n":130,"o":96.59,"t":"2026-10-21T15:25:00Z","v":2429,"vw":96.719263},{"c":96.765,"h":96.89,"l":96.72,"n":86,"o":96.84,"t":"2026-10-21T15:30:00Z","v":1865,"vw":96.804162},{"c":96.74,"h":96.91,"l":96.74,"n":76,"o":96.8,"t":"2026-10-21T15:35:00Z","v":1594,"vw":96.814454},{"c":96.635,"h":96.72,"l":96.62,"n":106,"o":96.72,"t":"2026-10-21T15:40:00Z","v":1987,"vw":96.663842},{"c":96.64,"h":96.71,"l":96.64,"n":64,"o":96.68,"t":"2026-10-21T15:45:00Z","v":1340,"vw":96.667778},{"c":96.68,"h":96.68,"l":96.63,"n":105,"o":96.665,"t":"2026-10-21T15:50:00Z","v":2405,"vw":96.656727},{"c":96.77,"h":96.77,"l":96.65,"n":84,"o":96.67,"t":"2026-10-21T15:55:00Z","v":1510,"vw":96.695556},{"c":96.92,"h":96.92,"l":96.725,"n":89,"o":96.725,"t":"2026-10-21T16:00:00Z","v":1756,"vw":96.833333},{"c":96.69,"h":96.82,"l":96.69,"n":52,"o":96.82,"t":"2026-10-21T16:05:00Z","v":1240,"vw":96.7947},{"c":97.02,"h":97.05,"l":96.7401,"n":120,"o":96.7401,"t":"2026-10-21T16:10:00Z","v":2593,"vw":96.888005},{"c":96.93,"h":97.01,"l":96.93,"n":74,"o":97.01,"t":"2026-10-21T16:15:00Z","v":1164,"vw":96.990127},{"c":97.06,"h":97.06,"l":96.99,"n":41,"o":96.99,"t":"2026-10-21T16:20:00Z","v":764,"vw":97.025},{"c":97.14,"h":97.15,"l":96.98,"n":174,"o":96.98,"t":"2026-10-21T16:25:00Z","v":4002,"vw":97.082085},{"c":97.06,"h":97.09,"l":97.01,"n":23,"o":97.01,"t":"2026-10-21T16:30:00Z","v":868,"vw":97.0475},{"c":97.7375,"h":97.785,"l":97.09,"n":160,"o":97.1,"t":"2026-10-21T16:35:00Z","v":7981,"vw":97.516344},{"c":97.38,"h":97.705,"l":97.37,"n":137,"o":97.705,"t":"2026-10-21T16:40:00Z","v":6302,"vw":97.437253},{"c":97.29,"h":97.38,"l":97.22,"n":87,"o":97.365,"t":"2026-10-21T16:45:00Z","v":3394,"vw":97.283476},{"c":97.38,"h":97.38,"l":97.275,"n":69,"o":97.285,"t":"2026-10-21T16:50:00Z","v":1425,"vw":97.327191},{"c":97.43,"h":97.435,"l":97.35,"n":65,"o":97.355,"t":"2026-10-21T16:55:00Z","v":1776,"vw":97.403061},{"c":97.41,"h":97.41,"l":97.26,"n":96,"o":97.37,"t":"2026-10-21T17:00:00Z","v":2272,"vw":97.334673},{"c":97.48,"h":97.49,"l":97.44,"n":113,"o":97.44,"t":"2026-10-21T17:05:00Z","v":3550,"vw":97.476807},{"c":97.35,"h":97.47,"l":97.35,"n":132,"o":97.47,"t":"2026-10-21T17:10:00Z","v":3199,"vw":97.39969},{"c":97.345,"h":97.345,"l":97.345,"n":11,"o":97.345,"t":"2026-10-21T17:15:00Z","v":211,"vw":97.345},{"c":97.315,"h":97.32,"l":97.26,"n":80,"o":97.26,"t":"2026-10-21T17:20:00Z","v":1638,"vw":97.311591},{"c":97.295,"h":97.305,"l":97.25,"n":97,"o":97.2975,"t":"2026-10-21T17:25:00Z","v":2349,"vw":97.294286},{"c":97.315,"h":97.4,"l":97.295,"n":143,"o":97.295,"t":"2026-10-21T17:30:00Z","v":4873,"vw":97.349356},{"c":97.32,"h":97.32,"l":97.32,"n":19,"o":97.32,"t":"2026-10-21T17:35:00Z","v":332,"vw":97.32},{"c":97.48,"h":97.52,"l":97.4,"n":165,"o":97.4,"t":"2026-10-21T17:40:00Z","v":5443,"vw":97.455225},{"c":97.5,"h":97.51,"l":97.485,"n":112,"o":97.485,"t":"2026-10-21T17:45:00Z","v":3900,"vw":97.504268},{"c":97.47,"h":97.47,"l":97.4,"n":94,"o":97.44,"t":"2026-10-21T17:50:00Z","v":3059,"vw":97.449914},{"c":97.42,"h":97.54,"l":97.42,"n":172,"o":97.47,"t":"2026-10-21T17:55:00Z","v":4996,"vw":97.48181},{"c":97.33,"h":97.42,"l":97.33,"n":122,"o":97.42,"t":"2026-10-21T18:00:00Z","v":6333,"vw":97.366372},{"c":97.255,"h":97.39,"l":97.19,"n":94,"o":97.38,"t":"2026-10-21T18:05:00Z","v":2106,"vw":97.301042},{"c":97.055,"h":97.34,"l":97.055,"n":212,"o":97.32,"t":"2026-10-21T18:10:00Z","v":9957,"vw":97.244089},{"c":96.94,"h":97.12,"l":96.88,"n":120,"o":97.05,"t":"2026-10-21T18:15:00Z","v":3790,"vw":97.021471},{"c":96.965,"h":96.965,"l":96.84,"n":77,"o":96.965,"t":"2026-10-21T18:20:00Z","v":2350,"vw":96.94711},{"c":96.94,"h":97.04,"l":96.88,"n":110,"o":96.965,"t":"2026-10-21T18:25:00Z","v":5024,"vw":96.946622},{"c":97.05,"h":97.1,"l":96.94,"n":155,"o":96.94,"t":"2026-10-21T18:30:00Z","v":5401,"vw":97.036465},{"c":97.025,"h":97.05,"l":96.99,"n":161,"o":97.05,"t":"2026-10-21T18:35:00Z","v":5641,"vw":97.023373},{"c":96.98,"h":97.02,"l":96.9101,"n":110,"o":97.02,"t":"2026-10-21T18:40:00Z","v":3103,"vw":96.984695},{"c":97.08,"h":97.1,"l":96.88,"n":271,"o":97.013,"t":"2026-10-21T18:45:00Z","v":12055,"vw":96.992495},{"c":96.91,"h":96.955,"l":96.86,"n":74,"o":96.955,"t":"2026-10-21T18:50:00Z","v":2031,"vw":96.889587},{"c":96.855,"h":96.9301,"l":96.825,"n":262,"o":96.93,"t":"2026-10-21T18:55:00Z","v":15610,"vw":96.885497},{"c":96.51,"h":96.855,"l":96.445,"n":341,"o":96.855,"t":"2026-10-21T19:00:00Z","v":29905,"vw":96.723481},{"c":96.4,"h":96.64,"l":96.37,"n":183,"o":96.535,"t":"2026-10-21T19:05:00Z","v":5108,"vw":96.484608},{"c":96.345,"h":96.415,"l":96.28,"n":137,"o":96.33,"t":"2026-10-21T19:10:00Z","v":2974,"vw":96.339794},{"c":96.705,"h":96.71,"l":96.44,"n":155,"o":96.44,"t":"2026-10-21T19:15:00Z","v":3976,"vw":96.564372},{"c":96.82,"h":96.89,"l":96.695,"n":138,"o":96.7025,"t":"2026-10-21T19:20:00Z","v":3901,"vw":96.80745},{"c":97.14,"h":97.14,"l":96.92,"n":275,"o":96.92,"t":"2026-10-21T19:25:00Z","v":6087,"vw":97.049887},{"c":97.085,"h":97.19,"l":96.98,"n":273,"o":97.1125,"t":"2026-10-21T19:30:00Z","v":9527,"vw":97.064969},{"c":96.97,"h":97.12,"l":96.95,"n":270,"o":97.075,"t":"2026-10-21T19:35:00Z","v":7372,"vw":97.030114},{"c":96.93,"h":96.95,"l":96.78,"n":393,"o":96.95,"t":"2026-10-21T19:40:00Z","v":11411,"vw":96.895094},{"c":97.27,"h":97.27,"l":96.91,"n":513,"o":96.97,"t":"2026-10-21T19:45:00Z","v":18265,"vw":97.089239},{"c":97.37,"h":97.46,"l":97.23,"n":603,"o":97.24,"t":"2026-10-21T19:50:00Z","v":22359,"vw":97.347881},{"c":97.41,"h":97.5,"l":97.14,"n":1558,"o":97.385,"t":"2026-10-21T19:55:00Z","v":58815,"vw":97.341751},{"c":97.45,"h":97.45,"l":97.41,"n":38,"o":97.41,"t":"2026-10-21T20:00:00Z","v":80137,"vw":97.449943},{"c":97.89,"h":97.89,"l":97.89,"n":1,"o":97.89,"t":"2026-10-22T11:00:00Z","v":175,"vw":97.89},{"c":97.78,"h":98.67,"l":97.455,"n":71,"o":97.53,"t":"2026-10-22T13:30:00Z","v":5913,"vw":97.621896},{"c":97.84,"h":98.035,"l":97.84,"n":19,"o":98.035,"t":"2026-10-22T13:35:00Z","v":1014,"vw":97.864375},{"c":97.845,"h":98.24,"l":97.65,"n":60,"o":98.235,"t":"2026-10-22T13:40:00Z","v":2844,"vw":97.98249},{"c":99.43,"h":99.43,"l":97.84,"n":191,"o":97.84,"t":"2026-10-22T13:45:00Z","v":11319,"vw":98.712342},{"c":98.8201,"h":99.89,"l":98.8201,"n":47,"o":99.43,"t":"2026-10-22T13:50:00Z","v":2400,"vw":99.241583},{"c":99.78,"h":100,"l":99.43,"n":79,"o":99.43,"t":"2026-10-22T13:55:00Z","v":3649,"vw":99.881406},{"c":100.21,"h":100.36,"l":99.86,"n":125,"o":100.02,"t":"2026-10-22T14:00:00Z","v":8386,"vw":100.078433},{"c":100.05,"h":100.05,"l":99.9,"n":76,"o":99.95,"t":"2026-10-22T14:05:00Z","v":2851,"vw":99.925508},{"c":100.49,"h":100.72,"l":99.73,"n":251,"o":99.73,"t":"2026-10-22T14:10:00Z","v":19607,"vw":100.254559},{"c":100.7,"h":101.09,"l":100.53,"n":184,"o":100.66,"t":"2026-10-22T14:15:00Z","v":19908,"vw":100.756467},{"c":100.46,"h":100.8,"l":100.19,"n":382,"o":100.7,"t":"2026-10-22T14:20:00Z","v":20397,"vw":100.432537},{"c":100.1875,"h":100.65,"l":100.12,"n":157,"o":100.46,"t":"2026-10-22T14:25:00Z","v":9627,"vw":100.401915},{"c":99.88,"h":100.45,"l":99.69,"n":296,"o":100.13,"t":"2026-10-22T14:30:00Z","v":12102,"vw":100.133988},{"c":99.36,"h":99.775,"l":99.36,"n":122,"o":99.765,"t":"2026-10-22T14:35:00Z","v":4857,"vw":99.614566},{"c":100.13,"h":100.27,"l":99.58,"n":278,"o":99.59,"t":"2026-10-22T14:40:00Z","v":31849,"vw":99.875301},{"c":100.085,"h":100.45,"l":100.085,"n":123,"o":100.095,"t":"2026-10-22T14:45:00Z","v":6961,"vw":100.171822},{"c":100.59,"h":100.66,"l":100.05,"n":244,"o":100.05,"t":"2026-10-22T14:50:00Z","v":7232,"vw":100.301856},{"c":101.18,"h":101.29,"l":100.75,"n":208,"o":100.75,"t":"2026-10-22T14:55:00Z","v":15736,"vw":101.207614},{"c":100.8,"h":101.25,"l":100.8,"n":159,"o":101.2,"t":"2026-10-22T15:00:00Z","v":4002,"vw":101.062717},{"c":101,"h":101.2,"l":100.92,"n":228,"o":100.98,"t":"2026-10-22T15:05:00Z","v":13582,"vw":101.013607},{"c":101.13,"h":101.33,"l":101.12,"n":191,"o":101.21,"t":"2026-10-22T15:10:00Z","v":4797,"vw":101.208378},{"c":101.38,"h":101.56,"l":101.34,"n":155,"o":101.34,"t":"2026-10-22T15:15:00Z","v":4396,"vw":101.406846},{"c":101.96,"h":102.1,"l":101.495,"n":241,"o":101.52,"t":"2026-10-22T15:20:00Z","v":13974,"vw":101.79485},{"c":101.95,"h":102.18,"l":101.95,"n":207,"o":102.18,"t":"2026-10-22T15:25:00Z","v":12448,"vw":102.010522},{"c":102.165,"h":102.24,"l":101.96,"n":212,"o":102.01,"t":"2026-10-22T15:30:00Z","v":5575,"vw":102.102502},{"c":102.035,"h":102.39,"l":102.015,"n":214,"o":102.25,"t":"2026-10-22T15:35:00Z","v":5032,"vw":102.216879},{"c":101.955,"h":102.18,"l":101.9,"n":130,"o":102.065,"t":"2026-10-22T15:40:00Z","v":2869,"vw":102.012857},{"c":102.17,"h":102.44,"l":101.88,"n":188,"o":101.94,"t":"2026-10-22T15:45:00Z","v":5712,"vw":102.172117},{"c":102.205,"h":102.42,"l":102.0257,"n":173,"o":102.105,"t":"2026-10-22T15:50:00Z","v":10646,"vw":102.243139},{"c":102.36,"h":102.57,"l":102.205,"n":138,"o":102.205,"t":"2026-10-22T15:55:00Z","v":4076,"vw":102.425375},{"c":102.43,"h":102.57,"l":102.335,"n":153,"o":102.415,"t":"2026-10-22T16:00:00Z","v":4318,"vw":102.456653},{"c":102.355,"h":102.41,"l":102.2377,"n":51,"o":102.41,"t":"2026-10-22T16:05:00Z","v":4749,"vw":102.387253},{"c":102.16,"h":102.48,"l":102.1,"n":193,"o":102.35,"t":"2026-10-22T16:10:00Z","v":4406,"vw":102.223728},{"c":102.265,"h":102.37,"l":102.23,"n":76,"o":102.26,"t":"2026-10-22T16:15:00Z","v":1877,"vw":102.272132},{"c":102.2,"h":102.345,"l":102.09,"n":165,"o":102.265,"t":"2026-10-22T16:20:00Z","v":3024,"vw":102.22226},{"c":102.52,"h":102.52,"l":102.14,"n":189,"o":102.2,"t":"2026-10-22T16:25:00Z","v":4653,"vw":102.291395},{"c":102.635,"h":102.66,"l":102.45,"n":168,"o":102.53,"t":"2026-10-22T16:30:00Z","v":8584,"vw":102.519813},{"c":102.47,"h":102.78,"l":102.47,"n":211,"o":102.7,"t":"2026-10-22T16:35:00Z","v":7760,"vw":102.688577},{"c":102.37,"h":102.56,"l":102.28,"n":152,"o":102.48,"t":"2026-10-22T16:40:00Z","v":3821,"vw":102.463604},{"c":102.44,"h":102.47,"l":102.27,"n":119,"o":102.365,"t":"2026-10-22T16:45:00Z","v":2516,"vw":102.37904},{"c":102.565,"h":102.59,"l":102.375,"n":177,"o":102.47,"t":"2026-10-22T16:50:00Z","v":3568,"vw":102.502143},{"c":102.82,"h":102.9,"l":102.63,"n":134,"o":102.63,"t":"2026-10-22T16:55:00Z","v":5313,"vw":102.788842},{"c":102.56,"h":102.765,"l":102.56,"n":79,"o":102.765,"t":"2026-10-22T17:00:00Z","v":1642,"vw":102.643577},{"c":102.35,"h":102.57,"l":102.35,"n":151,"o":102.43,"t":"2026-10-22T17:05:00Z","v":3655,"vw":102.465395},{"c":102.25,"h":102.49,"l":102.25,"n":147,"o":102.49,"t":"2026-10-22T17:10:00Z","v":3434,"vw":102.402893},{"c":102.32,"h":102.44,"l":102.29,"n":157,"o":102.29,"t":"2026-10-22T17:15:00Z","v":4169,"vw":102.372421},{"c":102.19,"h":102.395,"l":102.19,"n":119,"o":102.29,"t":"2026-10-22T17:20:00Z","v":2809,"vw":102.311323},{"c":102.44,"h":102.45,"l":102.195,"n":143,"o":102.195,"t":"2026-10-22T17:25:00Z","v":4339,"vw":102.358058},{"c":102.47,"h":102.6,"l":102.38,"n":136,"o":102.51,"t":"2026-10-22T17:30:00Z","v":3519,"vw":102.479889},{"c":102.61,"h":102.61,"l":102.45,"n":133,"o":102.54,"t":"2026-10-22T17:35:00Z","v":4520,"vw":102.501522},{"c":102.67,"h":102.67,"l":102.48,"n":162,"o":102.4875,"t":"2026-10-22T17:40:00Z","v":5003,"vw":102.513404},{"c":102.18,"h":102.67,"l":102.18,"n":330,"o":102.66,"t":"2026-10-22T17:45:00Z","v":11510,"vw":102.527719},{"c":101.915,"h":102.16,"l":101.795,"n":303,"o":102.15,"t":"2026-10-22T17:50:00Z","v":17480,"vw":101.88977},{"c":101.88,"h":101.99,"l":101.88,"n":213,"o":101.935,"t":"2026-10-22T17:55:00Z","v":9118,"vw":101.912356},{"c":101.735,"h":102.02,"l":101.72,"n":286,"o":101.91,"t":"2026-10-22T18:00:00Z","v":11147,"vw":101.856803},{"c":101.9,"h":101.96,"l":101.75,"n":184,"o":101.75,"t":"2026-10-22T18:05:00Z","v":4562,"vw":101.881755},{"c":101.94,"h":101.94,"l":101.78,"n":102,"o":101.78,"t":"2026-10-22T18:10:00Z","v":2163,"vw":101.850585},{"c":101.87,"h":101.99,"l":101.87,"n":156,"o":101.975,"t":"2026-10-22T18:15:00Z","v":4421,"vw":101.930353},{"c":102,"h":102.01,"l":101.9,"n":153,"o":101.96,"t":"2026-10-22T18:20:00Z","v":3883,"vw":101.969353},{"c":102.01,"h":102.215,"l":102.01,"n":165,"o":102.03,"t":"2026-10-22T18:25:00Z","v":4707,"vw":102.12765},{"c":102.055,"h":102.19,"l":102.055,"n":121,"o":102.16,"t":"2026-10-22T18:30:00Z","v":2363,"vw":102.087077},{"c":101.815,"h":101.99,"l":101.815,"n":114,"o":101.95,"t":"2026-10-22T18:35:00Z","v":3536,"vw":101.880867},{"c":102.05,"h":102.05,"l":101.91,"n":196,"o":102,"t":"2026-10-22T18:40:00Z","v":4761,"vw":101.982991},{"c":102.095,"h":102.105,"l":101.94,"n":229,"o":101.985,"t":"2026-10-22T18:45:00Z","v":7246,"vw":102.064168},{"c":102.18,"h":102.18,"l":102.08,"n":209,"o":102.09,"t":"2026-10-22T18:50:00Z","v":4085,"vw":102.09629},{"c":102.2,"h":102.32,"l":102.14,"n":256,"o":102.27,"t":"2026-10-22T18:55:00Z","v":7628,"vw":102.281111},{"c":102.71,"h":102.71,"l":102.28,"n":333,"o":102.28,"t":"2026-10-22T19:00:00Z","v":8115,"vw":102.460879},{"c":103.13,"h":103.135,"l":102.71,"n":185,"o":102.71,"t":"2026-10-22T19:05:00Z","v":5005,"vw":102.936089},{"c":102.99,"h":103.13,"l":102.96,"n":307,"o":103.04,"t":"2026-10-22T19:10:00Z","v":14069,"vw":103.014961},{"c":103.05,"h":103.06,"l":102.89,"n":261,"o":102.985,"t":"2026-10-22T19:15:00Z","v":7282,"vw":102.95464},{"c":103.13,"h":103.29,"l":103.05,"n":394,"o":103.05,"t":"2026-10-22T19:20:00Z","v":11553,"vw":103.165722},{"c":103.295,"h":103.63,"l":103.13,"n":529,"o":103.13,"t":"2026-10-22T19:25:00Z","v":16395,"vw":103.340615},{"c":103.24,"h":103.28,"l":103.17,"n":482,"o":103.25,"t":"2026-10-22T19:30:00Z","v":14943,"vw":103.238455},{"c":103.22,"h":103.27,"l":103.005,"n":531,"o":103.24,"t":"2026-10-22T19:35:00Z","v":18895,"vw":103.148642},{"c":103.47,"h":103.56,"l":103.18,"n":525,"o":103.22,"t":"2026-10-22T19:40:00Z","v":19769,"vw":103.368406},{"c":103.205,"h":103.51,"l":102.995,"n":1022,"o":103.47,"t":"2026-10-22T19:45:00Z","v":56190,"vw":103.3608},{"c":103.22,"h":103.655,"l":103.09,"n":777,"o":103.28,"t":"2026-10-22T19:50:00Z","v":33045,"vw":103.39531},{"c":103.18,"h":103.4,"l":102.73,"n":3046,"o":103.18,"t":"2026-10-22T19:55:00Z","v":176740,"vw":103.048657},{"c":103.17,"h":103.17,"l":103.17,"n":45,"o":103.17,"t":"2026-10-22T20:00:00Z","v":148904,"vw":103.17}],"history":[{"c":142.07,"h":145.31,"l":141.65,"n":8056,"o":145.31,"t":"2024-10-21T04:00:00Z","v":403316,"vw":142.545457},{"c":139.2,"h":141.83,"l":138.58,"n":8115,"o":141.13,"t":"2024-10-22T04:00:00Z","v":242030,"vw":140.017699},{"c":139.19,"h":140.998,"l":138.36,"n":8022,"o":138.73,"t":"2024-10-23T04:00:00Z","v":336526,"vw":139.321925},{"c":142.86,"h":142.87,"l":138.615,"n":8483,"o":140.73,"t":"2024-10-24T04:00:00Z","v":318552,"vw":141.663647},{"c":141.44,"h":144.98,"l":140.65,"n":6930,"o":144.28,"t":"2024-10-25T04:00:00Z","v":268628,"vw":142.075695},{"c":145.63,"h":145.91,"l":142.3,"n":8495,"o":142.96,"t":"2024-10-28T04:00:00Z","v":406603,"vw":144.822275},{"c":142.98,"h":145.91,"l":142.85,"n":12561,"o":144.25,"t":"2024-10-29T04:00:00Z","v":580859,"vw":143.809899},{"c":148.2,"h":148.64,"l":139.3,"n":13697,"o":140,"t":"2024-10-30T04:00:00Z","v":684930,"vw":145.358206},{"c":139.74,"h":146.94,"l":139.7,"n":11050,"o":146.06,"t":"2024-10-31T04:00:00Z","v":475858,"vw":142.091973},{"c":141.96,"h":143.3725,"l":141,"n":11114,"o":141.78,"t":"2024-11-01T04:00:00Z","v":525949,"vw":142.239014},{"c":145.98,"h":146.37,"l":142.15,"n":11705,"o":142.5,"t":"2024-11-04T05:00:00Z","v":491548,"vw":144.988846},{"c":147.75,"h":148.2,"l":143.4,"n":8744,"o":145.15,"t":"2024-11-05T05:00:00Z","v":379758,"vw":146.566092},{"c":150.52,"h":153.75,"l":149.69,"n":12202,"o":152,"t":"2024-11-06T05:00:00Z","v":513615,"vw":151.160122},{"c":152.54,"h":153.71,"l":147.74,"n":8000,"o":149.43,"t":"2024-11-07T05:00:00Z","v":270861,"vw":152.172794},{"c":151.93,"h":154.01,"l":150.67,"n":7552,"o":151.98,"t":"2024-11-08T05:00:00Z","v":272676,"vw":152.378438},{"c":152.4,"h":154.34,"l":150.74,"n":7600,"o":153.92,"t":"2024-11-11T05:00:00Z","v":251949,"vw":152.405164},{"c":147.46,"h":152.975,"l":147.44,"n":6341,"o":152.12,"t":"2024-11-12T05:00:00Z","v":221905,"vw":148.950473},{"c":144.05,"h":149.045,"l":143.8,"n":8567,"o":148.58,"t":"2024-11-13T05:00:00Z","v":326153,"vw":145.217769},{"c":142.78,"h":145.15,"l":142.26,"n":7422,"o":144.88,"t":"2024-11-14T05:00:00Z","v":284662,"vw":143.400206},{"c":140.6,"h":143.16,"l":139.47,"n":8515,"o":142.79,"t":"2024-11-15T05:00:00Z","v":341932,"vw":140.818247},{"c":140.05,"h":141.79,"l":137.75,"n":6670,"o":140,"t":"2024-11-18T05:00:00Z","v":251812,"vw":140.325617},{"c":138.47,"h":138.97,"l":137.36,"n":6917,"o":138.82,"t":"2024-11-19T05:00:00Z","v":231915,"vw":138.340285},{"c":139.54,"h":140.1,"l":135.71,"n":7822,"o":138.48,"t":"2024-11-20T05:00:00Z","v":337865,"vw":139.174142},{"c":143.14,"h":144.14,"l":139.13,"n":8683,"o":140.08,"t":"2024-11-21T05:00:00Z","v":278422,"vw":142.870138},{"c":148.77,"h":149.07,"l":140.9,"n":11352,"o":143.75,"t":"2024-11-22T05:00:00Z","v":527799,"vw":147.40205},{"c":156.31,"h":160.745,"l":150.99,"n":11500,"o":151.67,"t":"2024-11-25T05:00:00Z","v":518836,"vw":157.96577},{"c":151.46,"h":154.57,"l":150.11,"n":7721,"o":154.57,"t":"2024-11-26T05:00:00Z","v":222965,"vw":151.905619},{"c":152.92,"h":154.42,"l":151.75,"n":7426,"o":152.07,"t":"2024-11-27T05:00:00Z","v":346659,"vw":152.840266},{"c":153.25,"h":155.66,"l":153.21,"n":4766,"o":153.68,"t":"2024-11-29T05:00:00Z","v":196754,"vw":153.775109},{"c":151.49,"h":154.03,"l":150.16,"n":9413,"o":152.7,"t":"2024-12-02T05:00:00Z","v":336667,"vw":151.359858},{"c":151.07,"h":153.11,"l":149.87,"n":5706,"o":153.11,"t":"2024-12-03T05:00:00Z","v":160497,"vw":151.029015},{"c":148.55,"h":151.75,"l":147.34,"n":6387,"o":150.64,"t":"2024-12-04T05:00:00Z","v":236939,"vw":148.820911},{"c":144.86,"h":148.7,"l":144.79,"n":6536,"o":148.55,"t":"2024-12-05T05:00:00Z","v":242601,"vw":145.370383},{"c":151.05,"h":151.745,"l":147.865,"n":9994,"o":148.95,"t":"2024-12-06T05:00:00Z","v":391044,"vw":150.213988},{"c":153.11,"h":156.93,"l":151.94,"n":7648,"o":153.31,"t":"2024-12-09T05:00:00Z","v":220982,"vw":153.845694},{"c":147.55,"h":152.05,"l":147.08,"n":8416,"o":151.11,"t":"2024-12-10T05:00:00Z","v":205919,"vw":148.354602},{"c":147.12,"h":150.22,"l":146.83,"n":5831,"o":149.82,"t":"2024-12-11T05:00:00Z","v":192373,"vw":147.591388},{"c":145.08,"h":147.22,"l":144.49,"n":6090,"o":146.26,"t":"2024-12-12T05:00:00Z","v":177161,"vw":145.397351},{"c":141.29,"h":144.01,"l":140.01,"n":7322,"o":144.01,"t":"2024-12-13T05:00:00Z","v":259149,"vw":141.35426},{"c":140.8,"h":143.08,"l":138.84,"n":9078,"o":140.62,"t":"2024-12-16T05:00:00Z","v":275614,"vw":141.165541},{"c":140.2,"h":142.26,"l":139.234,"n":10025,"o":139.62,"t":"2024-12-17T05:00:00Z","v":355230,"vw":140.264176},{"c":135.41,"h":142.32,"l":135.06,"n":9906,"o":140.93,"t":"2024-12-18T05:00:00Z","v":432208,"vw":138.423038},{"c":132.98,"h":137.39,"l":132.63,"n":11660,"o":135.82,"t":"2024-12-19T05:00:00Z","v":460387,"vw":133.700716},{"c":135.63,"h":136.29,"l":132.02,"n":8920,"o":132.29,"t":"2024-12-20T05:00:00Z","v":522263,"vw":135.418296},{"c":134.25,"h":135.76,"l":133.58,"n":9170,"o":134.96,"t":"2024-12-23T05:00:00Z","v":339842,"vw":134.440181},{"c":134.52,"h":134.98,"l":132.71,"n":3532,"o":134.1,"t":"2024-12-24T05:00:00Z","v":136393,"vw":134.242825},{"c":135.15,"h":135.31,"l":132.62,"n":7643,"o":133.17,"t":"2024-12-26T05:00:00Z","v":233316,"vw":134.704111},{"c":133.71,"h":135.75,"l":132.12,"n":6384,"o":134.46,"t":"2024-12-27T05:00:00Z","v":254662,"vw":134.11147},{"c":131.3,"h":133.34,"l":130.03,"n":6781,"o":133.34,"t":"2024-12-30T05:00:00Z","v":249774,"vw":131.418172},{"c":131.77,"h":134.04,"l":131.58,"n":6416,"o":131.9,"t":"2024-12-31T05:00:00Z","v":192248,"vw":132.262399},{"c":129.04,"h":134.0733,"l":128.598,"n":7516,"o":133.32,"t":"2025-01-02T05:00:00Z","v":219112,"vw":129.884988},{"c":130.33,"h":130.33,"l":127.3,"n":10943,"o":129.41,"t":"2025-01-03T05:00:00Z","v":365925,"vw":129.538257},{"c":131.38,"h":135,"l":130.28,"n":10855,"o":131.93,"t":"2025-01-06T05:00:00Z","v":413454,"vw":132.484523},{"c":129.24,"h":132.215,"l":127.74,"n":8719,"o":131.02,"t":"2025-01-07T05:00:00Z","v":282615,"vw":129.239156},{"c":129.47,"h":130.15,"l":126.27,"n":6969,"o":127.93,"t":"2025-01-08T05:00:00Z","v":196606,"vw":129.30383},{"c":128.13,"h":128.3,"l":125.73,"n":7750,"o":126.49,"t":"2025-01-10T05:00:00Z","v":251156,"vw":127.563348},{"c":131.58,"h":131.76,"l":126.89,"n":11411,"o":126.89,"t":"2025-01-13T05:00:00Z","v":401868,"vw":130.001824},{"c":136.55,"h":136.98,"l":132.1,"n":9471,"o":134.12,"t":"2025-01-14T05:00:00Z","v":337238,"vw":135.403364},{"c":138.01,"h":142.195,"l":137.73,"n":9468,"o":141.6,"t":"2025-01-15T05:00:00Z","v":411093,"vw":139.468278},{"c":138.86,"h":139.09,"l":134.27,"n":8179,"o":137.69,"t":"2025-01-16T05:00:00Z","v":348102,"vw":137.723159},{"c":142.81,"h":143.15,"l":140.95,"n":10297,"o":140.95,"t":"2025-01-17T05:00:00Z","v":381947,"vw":142.377339},{"c":145.48,"h":148.67,"l":144.76,"n":9194,"o":144.76,"t":"2025-01-21T05:00:00Z","v":320870,"vw":146.551949},{"c":147.25,"h":147.39,"l":144.53,"n":8552,"o":144.79,"t":"2025-01-22T05:00:00Z","v":225870,"vw":146.671826},{"c":146.67,"h":147.92,"l":144.7,"n":7637,"o":145.78,"t":"2025-01-23T05:00:00Z","v":211186,"vw":146.675023},{"c":147.58,"h":148.435,"l":145.68,"n":7504,"o":146.99,"t":"2025-01-24T05:00:00Z","v":282036,"vw":147.358804},{"c":147.7,"h":151.7945,"l":147.375,"n":10609,"o":148.18,"t":"2025-01-27T05:00:00Z","v":311335,"vw":149.007308},{"c":145.39,"h":149.03,"l":145.29,"n":8299,"o":147.03,"t":"2025-01-28T05:00:00Z","v":276553,"vw":146.257828},{"c":142.49,"h":146.625,"l":141.67,"n":9176,"o":145.69,"t":"2025-01-29T05:00:00Z","v":321178,"vw":143.725348},{"c":143.55,"h":145.31,"l":142.43,"n":8202,"o":143.99,"t":"2025-01-30T05:00:00Z","v":251473,"vw":144.103266},{"c":142.3,"h":145.06,"l":141.62,"n":8850,"o":143.62,"t":"2025-01-31T05:00:00Z","v":251337,"vw":142.962954},{"c":135.98,"h":139.255,"l":134.565,"n":11506,"o":138.66,"t":"2025-02-03T05:00:00Z","v":366085,"vw":136.319944},{"c":136.82,"h":138.7125,"l":136.03,"n":8344,"o":136.03,"t":"2025-02-04T05:00:00Z","v":237210,"vw":137.156465},{"c":135.83,"h":138.24,"l":135.14,"n":10730,"o":138.24,"t":"2025-02-05T05:00:00Z","v":476713,"vw":136.407404},{"c":137.35,"h":137.905,"l":135.61,"n":11323,"o":136.82,"t":"2025-02-06T05:00:00Z","v":399268,"vw":137.074193},{"c":133.13,"h":137.09,"l":132.605,"n":11038,"o":136.82,"t":"2025-02-07T05:00:00Z","v":301728,"vw":133.604615},{"c":134.08,"h":134.8,"l":129.25,"n":16171,"o":134.8,"t":"2025-02-10T05:00:00Z","v":629645,"vw":133.168529},{"c":133.16,"h":136.1,"l":132.21,"n":15604,"o":133.45,"t":"2025-02-11T05:00:00Z","v":530617,"vw":133.635186},{"c":136.88,"h":139.01,"l":132,"n":20999,"o":134.37,"t":"2025-02-12T05:00:00Z","v":958073,"vw":136.22826},{"c":141.16,"h":145.84,"l":136.47,"n":17117,"o":136.62,"t":"2025-02-13T05:00:00Z","v":815639,"vw":140.746755},{"c":146.09,"h":147.87,"l":142.8,"n":12291,"o":142.8,"t":"2025-02-14T05:00:00Z","v":498988,"vw":146.545643},{"c":143.4,"h":146.31,"l":142.965,"n":13079,"o":145.41,"t":"2025-02-18T05:00:00Z","v":385151,"vw":144.101673},{"c":140.98,"h":141.805,"l":138.53,"n":11699,"o":140.84,"t":"2025-02-19T05:00:00Z","v":365898,"vw":140.55603},{"c":140.85,"h":141.84,"l":138.75,"n":9802,"o":141.51,"t":"2025-02-20T05:00:00Z","v":339437,"vw":140.624721},{"c":134.62,"h":142.87,"l":133.45,"n":10548,"o":142.87,"t":"2025-02-21T05:00:00Z","v":354784,"vw":135.576072},{"c":131.71,"h":134.4,"l":130.5654,"n":10991,"o":134.39,"t":"2025-02-24T05:00:00Z","v":434235,"vw":132.293589},{"c":132.29,"h":134.17,"l":130.51,"n":12801,"o":131.75,"t":"2025-02-25T05:00:00Z","v":511928,"vw":132.425819},{"c":129.53,"h":133.9,"l":129.53,"n":9799,"o":132.68,"t":"2025-02-26T05:00:00Z","v":337639,"vw":130.876312},{"c":124.48,"h":130.03,"l":124.3,"n":11646,"o":128.91,"t":"2025-02-27T05:00:00Z","v":380967,"vw":125.920061},{"c":126.31,"h":126.61,"l":124.07,"n":12870,"o":124.78,"t":"2025-02-28T05:00:00Z","v":495150,"vw":125.789378},{"c":124.5,"h":126.97,"l":124.42,"n":20289,"o":126.81,"t":"2025-03-03T05:00:00Z","v":850903,"vw":125.03197},{"c":122.07,"h":124.07,"l":119.145,"n":16471,"o":121.89,"t":"2025-03-04T05:00:00Z","v":649933,"vw":121.49749},{"c":124.14,"h":124.7,"l":121.055,"n":13244,"o":122.69,"t":"2025-03-05T05:00:00Z","v":532946,"vw":123.275346},{"c":125.16,"h":125.27,"l":121.26,"n":13696,"o":122.66,"t":"2025-03-06T05:00:00Z","v":583484,"vw":124.079571},{"c":129.07,"h":129.07,"l":123.94,"n":14042,"o":125.23,"t":"2025-03-07T05:00:00Z","v":633364,"vw":128.007544},{"c":127.13,"h":132.06,"l":126.88,"n":15481,"o":128.01,"t":"2025-03-10T04:00:00Z","v":528445,"vw":128.939829},{"c":124.45,"h":126.88,"l":122.715,"n":11030,"o":126.27,"t":"2025-03-11T04:00:00Z","v":417022,"vw":124.31548},{"c":123.28,"h":126.81,"l":123.24,"n":9553,"o":124.71,"t":"2025-03-12T04:00:00Z","v":300058,"vw":123.923913},{"c":120.25,"h":125.05,"l":120,"n":10883,"o":122.77,"t":"2025-03-13T04:00:00Z","v":614306,"vw":121.665775},{"c":122.61,"h":122.93,"l":120,"n":12011,"o":122.24,"t":"2025-03-14T04:00:00Z","v":408282,"vw":121.982678},{"c":123.64,"h":124.85,"l":121.08,"n":8103,"o":121.62,"t":"2025-03-17T04:00:00Z","v":259911,"vw":123.606376},{"c":123.89,"h":124.55,"l":121.03,"n":9419,"o":122.8,"t":"2025-03-18T04:00:00Z","v":386596,"vw":123.306533},{"c":122.65,"h":124.69,"l":121.5,"n":12759,"o":123.8,"t":"2025-03-19T04:00:00Z","v":609278,"vw":122.648632},{"c":121.88,"h":124.95,"l":120.95,"n":11997,"o":121.33,"t":"2025-03-20T04:00:00Z","v":475398,"vw":122.595641},{"c":122,"h":122.42,"l":117.88,"n":14427,"o":118.92,"t":"2025-03-21T04:00:00Z","v":890325,"vw":121.067302},{"c":128.3,"h":128.45,"l":123.785,"n":12175,"o":123.96,"t":"2025-03-24T04:00:00Z","v":457410,"vw":126.622656},{"c":127.49,"h":129.37,"l":126.11,"n":9470,"o":127.37,"t":"2025-03-25T04:00:00Z","v":268075,"vw":127.749697},{"c":126.7,"h":128.94,"l":125.77,"n":9318,"o":127.95,"t":"2025-03-26T04:00:00Z","v":386428,"vw":127.371216},{"c":126.3,"h":128.22,"l":125.255,"n":8885,"o":126.79,"t":"2025-03-27T04:00:00Z","v":371026,"vw":126.635369},{"c":121.9,"h":126.17,"l":120.52,"n":10470,"o":126.17,"t":"2025-03-28T04:00:00Z","v":369028,"vw":122.216409},{"c":121.44,"h":122.19,"l":118.75,"n":12578,"o":119.9,"t":"2025-03-31T04:00:00Z","v":560602,"vw":121.173841},{"c":120.09,"h":121.65,"l":119.27,"n":12122,"o":120.01,"t":"2025-04-01T04:00:00Z","v":508136,"vw":120.272001},{"c":122.65,"h":122.72,"l":118.395,"n":15439,"o":118.51,"t":"2025-04-02T04:00:00Z","v":676255,"vw":121.307403},{"c":114.42,"h":117.375,"l":110.755,"n":20981,"o":117.04,"t":"2025-04-03T04:00:00Z","v":1057081,"vw":114.08948},{"c":111.4,"h":113.25,"l":106.24,"n":24067,"o":110.12,"t":"2025-04-04T04:00:00Z","v":894811,"vw":110.936858},{"c":109.56,"h":114.085,"l":104.53,"n":19221,"o":107.42,"t":"2025-04-07T04:00:00Z","v":828692,"vw":109.231535},{"c":104.79,"h":113.805,"l":103.7,"n":17731,"o":112.81,"t":"2025-04-08T04:00:00Z","v":651536,"vw":108.137477},{"c":114.18,"h":116.41,"l":101.25,"n":21603,"o":103.24,"t":"2025-04-09T04:00:00Z","v":1055025,"vw":111.197552},{"c":111.05,"h":112.79,"l":108.17,"n":19590,"o":111.63,"t":"2025-04-10T04:00:00Z","v":785385,"vw":110.920585},{"c":113.84,"h":113.86,"l":108.81,"n":13037,"o":111.34,"t":"2025-04-11T04:00:00Z","v":597878,"vw":112.276257},{"c":114.96,"h":116.91,"l":113.24,"n":12978,"o":116.91,"t":"2025-04-14T04:00:00Z","v":750020,"vw":115.36653},{"c":113.92,"h":117.85,"l":113.62,"n":12865,"o":114.62,"t":"2025-04-15T04:00:00Z","v":518663,"vw":114.673248},{"c":109.99,"h":115,"l":108.33,"n":14512,"o":112.85,"t":"2025-04-16T04:00:00Z","v":558775,"vw":110.148767},{"c":112.18,"h":112.86,"l":109.09,"n":11347,"o":109.69,"t":"2025-04-17T04:00:00Z","v":428905,"vw":111.631218},{"c":109.92,"h":112.2867,"l":106.74,"n":12404,"o":111.26,"t":"2025-04-21T04:00:00Z","v":690702,"vw":108.925131},{"c":113.95,"h":114.08,"l":110.74,"n":12310,"o":111.24,"t":"2025-04-22T04:00:00Z","v":802992,"vw":113.267814},{"c":114.35,"h":120.495,"l":113.955,"n":15328,"o":117.29,"t":"2025-04-23T04:00:00Z","v":552431,"vw":116.200115},{"c":117.05,"h":117.16,"l":113.91,"n":9550,"o":114.88,"t":"2025-04-24T04:00:00Z","v":315031,"vw":116.654736},{"c":114.99,"h":116.345,"l":114.29,"n":11290,"o":116.25,"t":"2025-04-25T04:00:00Z","v":446038,"vw":115.095838},{"c":115.02,"h":116.855,"l":113.68,"n":11422,"o":114.6,"t":"2025-04-28T04:00:00Z","v":462128,"vw":115.062273},{"c":114.11,"h":115.84,"l":112.96,"n":17303,"o":114.74,"t":"2025-04-29T04:00:00Z","v":737656,"vw":113.960596},{"c":114.81,"h":116.96,"l":108.115,"n":24263,"o":109.9,"t":"2025-04-30T04:00:00Z","v":1125282,"vw":114.153117},{"c":116.91,"h":118.56,"l":113.555,"n":17579,"o":115.43,"t":"2025-05-01T04:00:00Z","v":991041,"vw":116.738571},{"c":121.82,"h":122.08,"l":117.6821,"n":14982,"o":118.67,"t":"2025-05-02T04:00:00Z","v":783806,"vw":120.720289},{"c":120.8,"h":123.915,"l":120.35,"n":11885,"o":120.7,"t":"2025-05-05T04:00:00Z","v":545394,"vw":121.432549},{"c":117.95,"h":120.94,"l":117.95,"n":11974,"o":119.18,"t":"2025-05-06T04:00:00Z","v":549040,"vw":118.893427},{"c":118.37,"h":119.07,"l":116.8061,"n":12901,"o":118.39,"t":"2025-05-07T04:00:00Z","v":600142,"vw":118.002297},{"c":121.36,"h":122.335,"l":119.21,"n":9523,"o":120.02,"t":"2025-05-08T04:00:00Z","v":454184,"vw":121.404354},{"c":120.66,"h":122.185,"l":120.09,"n":7359,"o":121.95,"t":"2025-05-09T04:00:00Z","v":258503,"vw":120.73002},{"c":127.3,"h":127.78,"l":121.38,"n":23679,"o":126.85,"t":"2025-05-12T04:00:00Z","v":1245339,"vw":124.590886},{"c":126.94,"h":128.6,"l":126.18,"n":12876,"o":128.15,"t":"2025-05-13T04:00:00Z","v":587089,"vw":127.335891},{"c":124.42,"h":128.455,"l":124.405,"n":9944,"o":126.51,"t":"2025-05-14T04:00:00Z","v":323774,"vw":125.096632},{"c":122.85,"h":124.14,"l":122.315,"n":11747,"o":123.94,"t":"2025-05-15T04:00:00Z","v":632293,"vw":123.020079},{"c":125.48,"h":125.74,"l":122.2,"n":7399,"o":123.14,"t":"2025-05-16T04:00:00Z","v":280524,"vw":125.060274},{"c":123.32,"h":124.27,"l":122.04,"n":8616,"o":122.04,"t":"2025-05-19T04:00:00Z","v":378907,"vw":123.473122},{"c":121.54,"h":124.11,"l":121.27,"n":7954,"o":123.98,"t":"2025-05-20T04:00:00Z","v":278526,"vw":122.153517},{"c":115.94,"h":120.557,"l":115.835,"n":10408,"o":120,"t":"2025-05-21T04:00:00Z","v":346379,"vw":116.977341},{"c":115.77,"h":116.63,"l":113.9,"n":8356,"o":115.38,"t":"2025-05-22T04:00:00Z","v":375861,"vw":115.276702},{"c":115.79,"h":116.19,"l":112.89,"n":10317,"o":113.7,"t":"2025-05-23T04:00:00Z","v":432157,"vw":115.40618},{"c":118.97,"h":119.5,"l":115.2,"n":13187,"o":118.38,"t":"2025-05-27T04:00:00Z","v":628504,"vw":118.1691},{"c":117.03,"h":119.53,"l":116.675,"n":7897,"o":119.03,"t":"2025-05-28T04:00:00Z","v":361802,"vw":117.321926},{"c":117.46,"h":118.015,"l":116.29,"n":7847,"o":117.95,"t":"2025-05-29T04:00:00Z","v":275276,"vw":117.267162},{"c":116.81,"h":117.81,"l":116.0601,"n":8773,"o":117.17,"t":"2025-05-30T04:00:00Z","v":372742,"vw":116.927462},{"c":114.18,"h":117.47,"l":112.23,"n":11975,"o":116.31,"t":"2025-06-02T04:00:00Z","v":563345,"vw":113.595326},{"c":119.99,"h":120.32,"l":113.46,"n":12073,"o":114.52,"t":"2025-06-03T04:00:00Z","v":521557,"vw":118.750215},{"c":119.97,"h":121.08,"l":118.5,"n":10828,"o":119.84,"t":"2025-06-04T04:00:00Z","v":453631,"vw":120.150882},{"c":123.59,"h":123.78,"l":119.185,"n":14539,"o":119.72,"t":"2025-06-05T04:00:00Z","v":576334,"vw":122.742099},{"c":122,"h":126.25,"l":121.425,"n":10233,"o":125.52,"t":"2025-06-06T04:00:00Z","v":468903,"vw":123.059105},{"c":124.29,"h":125.06,"l":122.615,"n":8579,"o":123.92,"t":"2025-06-09T04:00:00Z","v":308341,"vw":124.141681},{"c":125.86,"h":126.505,"l":124.52,"n":9985,"o":125.66,"t":"2025-06-10T04:00:00Z","v":353488,"vw":125.698645},{"c":123.7,"h":128.53,"l":123.1,"n":11972,"o":126.96,"t":"2025-06-11T04:00:00Z","v":606603,"vw":125.216744},{"c":123.28,"h":124.74,"l":121.12,"n":9336,"o":122.26,"t":"2025-06-12T04:00:00Z","v":612551,"vw":123.320466},{"c":118.77,"h":122.17,"l":117.91,"n":7428,"o":121.09,"t":"2025-06-13T04:00:00Z","v":286746,"vw":119.561745},{"c":119.66,"h":120.37,"l":118.17,"n":10069,"o":120.17,"t":"2025-06-16T04:00:00Z","v":414036,"vw":119.550519},{"c":116.69,"h":119.85,"l":116.51,"n":9509,"o":118.26,"t":"2025-06-17T04:00:00Z","v":349616,"vw":117.263543},{"c":116.96,"h":119.9,"l":115.74,"n":9119,"o":116.9,"t":"2025-06-18T04:00:00Z","v":397418,"vw":117.670275},{"c":116.58,"h":119.33,"l":116.41,"n":10533,"o":118.23,"t":"2025-06-20T04:00:00Z","v":568503,"vw":117.001836},{"c":121.01,"h":121.18,"l":115.31,"n":10128,"o":115.64,"t":"2025-06-23T04:00:00Z","v":404896,"vw":119.952472},{"c":121.82,"h":122.74,"l":120.47,"n":8457,"o":122,"t":"2025-06-24T04:00:00Z","v":249664,"vw":121.840444},{"c":120.31,"h":122.37,"l":119.5,"n":11706,"o":121.47,"t":"2025-06-25T04:00:00Z","v":478031,"vw":120.658747},{"c":121.19,"h":121.56,"l":119.3675,"n":7568,"o":120.57,"t":"2025-06-26T04:00:00Z","v":292177,"vw":121.077243},{"c":120.54,"h":122.82,"l":118.99,"n":10243,"o":122.61,"t":"2025-06-27T04:00:00Z","v":541542,"vw":120.433055},{"c":120.94,"h":121.52,"l":118.76,"n":10649,"o":120.7,"t":"2025-06-30T04:00:00Z","v":571728,"vw":119.928972},{"c":126.27,"h":129.71,"l":120.105,"n":14775,"o":120.33,"t":"2025-07-01T04:00:00Z","v":553006,"vw":126.597113},{"c":128.99,"h":129.08,"l":124.25,"n":13836,"o":125,"t":"2025-07-02T04:00:00Z","v":754650,"vw":127.643066},{"c":129.74,"h":130.33,"l":128.06,"n":9005,"o":129.07,"t":"2025-07-03T04:00:00Z","v":415121,"vw":129.069886},{"c":126.53,"h":129.4,"l":125.49,"n":12458,"o":128,"t":"2025-07-07T04:00:00Z","v":539385,"vw":126.658705},{"c":128.6,"h":130.52,"l":126.95,"n":15628,"o":126.95,"t":"2025-07-08T04:00:00Z","v":787694,"vw":128.708595},{"c":129.84,"h":130.77,"l":127.03,"n":10137,"o":129.65,"t":"2025-07-09T04:00:00Z","v":427906,"vw":129.396319},{"c":131.38,"h":133.36,"l":129.335,"n":7940,"o":130.39,"t":"2025-07-10T04:00:00Z","v":299360,"vw":131.700955},{"c":129.24,"h":130.13,"l":128.24,"n":7608,"o":130.13,"t":"2025-07-11T04:00:00Z","v":318296,"vw":129.142445},{"c":127.03,"h":129.56,"l":126.89,"n":8278,"o":128.9,"t":"2025-07-14T04:00:00Z","v":317867,"vw":127.401625},{"c":121.97,"h":128.78,"l":121.97,"n":8350,"o":128.01,"t":"2025-07-15T04:00:00Z","v":308291,"vw":123.378788},{"c":123.75,"h":123.92,"l":121.825,"n":10716,"o":122.73,"t":"2025-07-16T04:00:00Z","v":409142,"vw":123.144441},{"c":125.38,"h":126.2,"l":123.865,"n":9875,"o":123.93,"t":"2025-07-17T04:00:00Z","v":386859,"vw":125.261692},{"c":124.37,"h":126.58,"l":123.21,"n":11902,"o":126.5,"t":"2025-07-18T04:00:00Z","v":660861,"vw":124.533788},{"c":123.16,"h":126.22,"l":123.13,"n":14452,"o":124.79,"t":"2025-07-21T04:00:00Z","v":822107,"vw":124.643458},{"c":128.66,"h":128.83,"l":123.955,"n":13916,"o":124.29,"t":"2025-07-22T04:00:00Z","v":745905,"vw":127.66632},{"c":131.4,"h":131.59,"l":128.4,"n":19252,"o":129.56,"t":"2025-07-23T04:00:00Z","v":1166197,"vw":130.875741},{"c":131.25,"h":132.98,"l":129.31,"n":14131,"o":131.78,"t":"2025-07-24T04:00:00Z","v":754098,"vw":130.920233},{"c":132.76,"h":132.91,"l":130.765,"n":13986,"o":132.55,"t":"2025-07-25T04:00:00Z","v":659961,"vw":132.013686},{"c":131,"h":134.49,"l":130.9,"n":17069,"o":132.48,"t":"2025-07-28T04:00:00Z","v":870053,"vw":131.761587},{"c":128.57,"h":132.06,"l":127.53,"n":16723,"o":130.98,"t":"2025-07-29T04:00:00Z","v":751658,"vw":128.777863},{"c":142.22,"h":142.82,"l":126.155,"n":29456,"o":131.13,"t":"2025-07-30T04:00:00Z","v":1662059,"vw":139.808596},{"c":137.83,"h":142,"l":137.415,"n":18532,"o":141.26,"t":"2025-07-31T04:00:00Z","v":949253,"vw":138.31317},{"c":136.37,"h":136.895,"l":132.885,"n":15875,"o":135.84,"t":"2025-08-01T04:00:00Z","v":729198,"vw":135.746997},{"c":137.5,"h":137.885,"l":135.055,"n":12249,"o":136.89,"t":"2025-08-04T04:00:00Z","v":519261,"vw":137.156327},{"c":138.66,"h":139.39,"l":135.845,"n":13925,"o":137.78,"t":"2025-08-05T04:00:00Z","v":537448,"vw":138.199009},{"c":136.13,"h":138.91,"l":135.1,"n":11133,"o":138.91,"t":"2025-08-06T04:00:00Z","v":617569,"vw":136.452025},{"c":133.93,"h":138.03,"l":133.8,"n":12548,"o":137.76,"t":"2025-08-07T04:00:00Z","v":554259,"vw":134.572542},{"c":132.3,"h":134.68,"l":131.55,"n":13553,"o":134.68,"t":"2025-08-08T04:00:00Z","v":488530,"vw":132.560334},{"c":131.62,"h":132.53,"l":128.53,"n":12074,"o":132.28,"t":"2025-08-11T04:00:00Z","v":679456,"vw":131.134411},{"c":137.94,"h":138.04,"l":131.845,"n":10078,"o":132.27,"t":"2025-08-12T04:00:00Z","v":378125,"vw":136.742676},{"c":146.2,"h":146.71,"l":137.4,"n":19252,"o":138.64,"t":"2025-08-13T04:00:00Z","v":942501,"vw":144.579918},{"c":141.33,"h":143.365,"l":140.52,"n":13695,"o":143.35,"t":"2025-08-14T04:00:00Z","v":592872,"vw":141.568214},{"c":139.61,"h":142.28,"l":139.365,"n":8857,"o":142.28,"t":"2025-08-15T04:00:00Z","v":394456,"vw":140.116441},{"c":140.46,"h":140.8,"l":138.75,"n":9440,"o":140.49,"t":"2025-08-18T04:00:00Z","v":347060,"vw":140.230516},{"c":142.5,"h":143.36,"l":139.515,"n":9874,"o":141.35,"t":"2025-08-19T04:00:00Z","v":386127,"vw":142.193017},{"c":137.83,"h":141.78,"l":137.33,"n":12053,"o":141.78,"t":"2025-08-20T04:00:00Z","v":552825,"vw":138.190127},{"c":138.03,"h":138.94,"l":136.645,"n":10470,"o":137.91,"t":"2025-08-21T04:00:00Z","v":442160,"vw":137.640216},{"c":147.22,"h":147.45,"l":137.745,"n":13462,"o":138,"t":"2025-08-22T04:00:00Z","v":562405,"vw":146.519392},{"c":144.38,"h":147.19,"l":143.69,"n":13731,"o":146.03,"t":"2025-08-25T04:00:00Z","v":713044,"vw":145.245579},{"c":143.67,"h":145.54,"l":143.42,"n":10119,"o":144.24,"t":"2025-08-26T04:00:00Z","v":346606,"vw":144.08512},{"c":145.05,"h":145.81,"l":140.8,"n":11460,"o":140.9,"t":"2025-08-27T04:00:00Z","v":476342,"vw":144.79551},{"c":144.96,"h":146.2,"l":142.79,"n":13672,"o":145.18,"t":"2025-08-28T04:00:00Z","v":510479,"vw":144.553175},{"c":143.24,"h":145.96,"l":142.285,"n":9367,"o":145.07,"t":"2025-08-29T04:00:00Z","v":325990,"vw":143.312331},{"c":141.87,"h":142.41,"l":139.96,"n":10660,"o":140.41,"t":"2025-09-02T04:00:00Z","v":350840,"vw":141.422947},{"c":142.87,"h":143.95,"l":140.16,"n":12049,"o":141.48,"t":"2025-09-03T04:00:00Z","v":458171,"vw":142.650022},{"c":147.39,"h":147.68,"l":142.84,"n":14340,"o":143.74,"t":"2025-09-04T04:00:00Z","v":516217,"vw":146.626362},{"c":152.97,"h":154,"l":148.45,"n":18185,"o":149.26,"t":"2025-09-05T04:00:00Z","v":809058,"vw":152.50608},{"c":151.99,"h":153.25,"l":150.77,"n":17212,"o":152.65,"t":"2025-09-08T04:00:00Z","v":641944,"vw":151.89732},{"c":142.51,"h":151.285,"l":141.93,"n":17296,"o":150,"t":"2025-09-09T04:00:00Z","v":803598,"vw":144.048739},{"c":143.23,"h":145.17,"l":141.92,"n":11894,"o":143.61,"t":"2025-09-10T04:00:00Z","v":554644,"vw":143.407184},{"c":141.99,"h":144.02,"l":141.23,"n":19331,"o":142.25,"t":"2025-09-11T04:00:00Z","v":900060,"vw":142.577412},{"c":139.58,"h":141.27,"l":139.325,"n":10766,"o":140.73,"t":"2025-09-12T04:00:00Z","v":358140,"vw":139.936315},{"c":138.4,"h":140.12,"l":137.08,"n":14328,"o":140.12,"t":"2025-09-15T04:00:00Z","v":494279,"vw":138.322391},{"c":140.92,"h":141.43,"l":138.54,"n":13726,"o":139.41,"t":"2025-09-16T04:00:00Z","v":504325,"vw":140.165778},{"c":135.89,"h":142.1825,"l":135.14,"n":15598,"o":141.39,"t":"2025-09-17T04:00:00Z","v":735500,"vw":137.491037},{"c":136.35,"h":138.525,"l":135.605,"n":11244,"o":137.1,"t":"2025-09-18T04:00:00Z","v":404619,"vw":136.788277},{"c":135.29,"h":138.8,"l":134.47,"n":11425,"o":138.8,"t":"2025-09-19T04:00:00Z","v":634040,"vw":135.598619},{"c":134.1,"h":135.23,"l":133.1,"n":12416,"o":134.5,"t":"2025-09-22T04:00:00Z","v":485161,"vw":133.992418},{"c":134.01,"h":136.275,"l":133.62,"n":11358,"o":134.78,"t":"2025-09-23T04:00:00Z","v":456486,"vw":134.346905},{"c":130.59,"h":134.55,"l":130.22,"n":10846,"o":133.68,"t":"2025-09-24T04:00:00Z","v":319356,"vw":131.269744},{"c":128.38,"h":130.195,"l":127.09,"n":16654,"o":128.92,"t":"2025-09-25T04:00:00Z","v":554999,"vw":128.266376},{"c":129.08,"h":129.15,"l":127.52,"n":11013,"o":128.83,"t":"2025-09-26T04:00:00Z","v":364520,"vw":128.747594},{"c":127.83,"h":131.705,"l":127.16,"n":15872,"o":130.14,"t":"2025-09-29T04:00:00Z","v":585689,"vw":127.893055},{"c":128.8,"h":128.89,"l":126.35,"n":12023,"o":128.72,"t":"2025-09-30T04:00:00Z","v":522272,"vw":127.822411},{"c":127.53,"h":130.2,"l":125.4,"n":14384,"o":128.75,"t":"2025-10-01T04:00:00Z","v":407627,"vw":127.225474},{"c":128.63,"h":128.8,"l":126.57,"n":13996,"o":127.46,"t":"2025-10-02T04:00:00Z","v":501137,"vw":128.221017},{"c":127.48,"h":130.21,"l":126.87,"n":11460,"o":128.61,"t":"2025-10-03T04:00:00Z","v":329913,"vw":128.325557},{"c":124.94,"h":128.5,"l":123.85,"n":14324,"o":128.5,"t":"2025-10-06T04:00:00Z","v":638395,"vw":124.896807},{"c":123.17,"h":126.365,"l":122.82,"n":18892,"o":125.34,"t":"2025-10-07T04:00:00Z","v":643491,"vw":123.550262},{"c":121.41,"h":123.95,"l":120.09,"n":14862,"o":123.15,"t":"2025-10-08T04:00:00Z","v":597858,"vw":122.05511},{"c":118.81,"h":121.6,"l":118,"n":14029,"o":121.6,"t":"2025-10-09T04:00:00Z","v":472083,"vw":119.037969},{"c":116.99,"h":119.37,"l":116.08,"n":14751,"o":118.97,"t":"2025-10-10T04:00:00Z","v":538852,"vw":116.970314},{"c":120.05,"h":120.35,"l":117.45,"n":17285,"o":117.45,"t":"2025-10-13T04:00:00Z","v":738320,"vw":119.526621},{"c":124.05,"h":125.32,"l":118.895,"n":14650,"o":119.08,"t":"2025-10-14T04:00:00Z","v":554474,"vw":123.673833},{"c":122.3,"h":122.81,"l":119.39,"n":19783,"o":122.31,"t":"2025-10-15T04:00:00Z","v":881601,"vw":121.947571},{"c":120.89,"h":123.32,"l":118.39,"n":16333,"o":123.32,"t":"2025-10-16T04:00:00Z","v":677045,"vw":120.539462},{"c":120.01,"h":120.98,"l":119.04,"n":12574,"o":120.86,"t":"2025-10-17T04:00:00Z","v":405376,"vw":120.019017},{"c":121.26,"h":122.88,"l":118.755,"n":10472,"o":120.73,"t":"2025-10-20T04:00:00Z","v":408702,"vw":121.510541},{"c":122.66,"h":123.94,"l":120.34,"n":14889,"o":120.54,"t":"2025-10-21T04:00:00Z","v":517067,"vw":122.924096},{"c":120.6,"h":123.47,"l":120.07,"n":12966,"o":122.28,"t":"2025-10-22T04:00:00Z","v":564302,"vw":121.146699},{"c":124.2,"h":124.52,"l":121.39,"n":13031,"o":121.66,"t":"2025-10-23T04:00:00Z","v":552759,"vw":123.042691},{"c":125.07,"h":126.32,"l":124.695,"n":15387,"o":125.77,"t":"2025-10-24T04:00:00Z","v":595301,"vw":125.439812},{"c":124.41,"h":127.27,"l":123.2,"n":15699,"o":126.6,"t":"2025-10-27T04:00:00Z","v":734722,"vw":124.207276},{"c":123.24,"h":125.18,"l":122.51,"n":18726,"o":123.81,"t":"2025-10-28T04:00:00Z","v":795583,"vw":123.64668},{"c":132.15,"h":137.315,"l":125.02,"n":32348,"o":127.77,"t":"2025-10-29T04:00:00Z","v":1633404,"vw":133.341018},{"c":129.73,"h":133,"l":128.92,"n":19391,"o":130.67,"t":"2025-10-30T04:00:00Z","v":828599,"vw":130.278054},{"c":129.77,"h":131.44,"l":128.855,"n":14442,"o":129.74,"t":"2025-10-31T04:00:00Z","v":669582,"vw":130.335463},{"c":124.72,"h":128.28,"l":124.61,"n":19372,"o":128.28,"t":"2025-11-03T05:00:00Z","v":933678,"vw":125.599485},{"c":125.65,"h":126.37,"l":122.91,"n":13929,"o":123.99,"t":"2025-11-04T05:00:00Z","v":672844,"vw":125.320149},{"c":124.19,"h":127.5371,"l":124.08,"n":14957,"o":125.98,"t":"2025-11-05T05:00:00Z","v":716180,"vw":125.119618},{"c":122.14,"h":125.54,"l":122.08,"n":12013,"o":125.36,"t":"2025-11-06T05:00:00Z","v":556353,"vw":123.002551},{"c":122.87,"h":124.27,"l":121.505,"n":10863,"o":121.55,"t":"2025-11-07T05:00:00Z","v":480087,"vw":123.029494},{"c":123.78,"h":124.87,"l":122.26,"n":11107,"o":123.29,"t":"2025-11-10T05:00:00Z","v":474365,"vw":123.902131},{"c":125.26,"h":125.82,"l":122.76,"n":9577,"o":124.33,"t":"2025-11-11T05:00:00Z","v":425395,"vw":125.046471},{"c":126.41,"h":126.82,"l":124.6,"n":13199,"o":124.6,"t":"2025-11-12T05:00:00Z","v":624364,"vw":126.104359},{"c":127.02,"h":128.18,"l":125.46,"n":17105,"o":125.46,"t":"2025-11-13T05:00:00Z","v":746490,"vw":126.667983},{"c":128.54,"h":128.616,"l":125.58,"n":16810,"o":126.74,"t":"2025-11-14T05:00:00Z","v":760832,"vw":128.015717},{"c":128.7,"h":132.915,"l":127.6,"n":27715,"o":129.38,"t":"2025-11-17T05:00:00Z","v":1337097,"vw":129.777624},{"c":127.41,"h":128.865,"l":125.6,"n":15144,"o":126.97,"t":"2025-11-18T05:00:00Z","v":632791,"vw":127.188625},{"c":126.43,"h":130.045,"l":124.92,"n":17587,"o":127.45,"t":"2025-11-19T05:00:00Z","v":910611,"vw":127.343301},{"c":125.11,"h":128.305,"l":123.8614,"n":14593,"o":127.22,"t":"2025-11-20T05:00:00Z","v":565392,"vw":125.430898},{"c":131.1,"h":133.6,"l":124.74,"n":16893,"o":126.56,"t":"2025-11-21T05:00:00Z","v":780303,"vw":130.990483},{"c":129.27,"h":131.13,"l":128.3,"n":13044,"o":129.75,"t":"2025-11-24T05:00:00Z","v":566694,"vw":129.469074},{"c":135.14,"h":135.495,"l":128.28,"n":15222,"o":130.71,"t":"2025-11-25T05:00:00Z","v":708492,"vw":134.239512},{"c":135.62,"h":137.08,"l":134.2,"n":11989,"o":135.03,"t":"2025-11-26T05:00:00Z","v":480801,"vw":135.91175},{"c":134.28,"h":136.02,"l":133.79,"n":7141,"o":135.26,"t":"2025-11-28T05:00:00Z","v":203875,"vw":134.313566},{"c":133,"h":134.67,"l":131.37,"n":13180,"o":132.39,"t":"2025-12-01T05:00:00Z","v":543728,"vw":133.039602},{"c":133.15,"h":134.4,"l":130.75,"n":13914,"o":130.75,"t":"2025-12-02T05:00:00Z","v":580928,"vw":133.114209},{"c":133.97,"h":135.76,"l":131.99,"n":11224,"o":132.96,"t":"2025-12-03T05:00:00Z","v":792747,"vw":133.960027},{"c":130.25,"h":134.555,"l":129.74,"n":11854,"o":134.12,"t":"2025-12-04T05:00:00Z","v":551504,"vw":130.901096},{"c":131.36,"h":132.57,"l":120.13,"n":12014,"o":120.13,"t":"2025-12-05T05:00:00Z","v":423604,"vw":131.508551},{"c":126.7,"h":133.03,"l":126.67,"n":17290,"o":132.86,"t":"2025-12-08T05:00:00Z","v":742923,"vw":127.854817},{"c":125.59,"h":128.19,"l":125.03,"n":17083,"o":125.92,"t":"2025-12-09T05:00:00Z","v":832860,"vw":126.431126},{"c":129.88,"h":130.1699,"l":124.39,"n":13972,"o":125.85,"t":"2025-12-10T05:00:00Z","v":654547,"vw":128.343295},{"c":131.22,"h":132.87,"l":128.82,"n":10574,"o":131.14,"t":"2025-12-11T05:00:00Z","v":407582,"vw":131.024667},{"c":129.87,"h":132.34,"l":129.12,"n":10919,"o":132.34,"t":"2025-12-12T05:00:00Z","v":447523,"vw":130.076492},{"c":128.09,"h":131.73,"l":126.79,"n":11614,"o":130,"t":"2025-12-15T05:00:00Z","v":482061,"vw":127.90316},{"c":127.2,"h":129.0799,"l":126.35,"n":11865,"o":127.85,"t":"2025-12-16T05:00:00Z","v":366988,"vw":127.22966},{"c":127.55,"h":129.95,"l":126.1001,"n":11050,"o":126.29,"t":"2025-12-17T05:00:00Z","v":440190,"vw":128.056965},{"c":127.66,"h":131.74,"l":127.41,"n":14991,"o":130.82,"t":"2025-12-18T05:00:00Z","v":576525,"vw":128.647913},{"c":128.57,"h":128.79,"l":125.31,"n":12774,"o":126.95,"t":"2025-12-19T05:00:00Z","v":625467,"vw":127.847169},{"c":127.97,"h":129.17,"l":127.07,"n":9943,"o":127.95,"t":"2025-12-22T05:00:00Z","v":368594,"vw":127.882077},{"c":126.03,"h":127.71,"l":125.32,"n":9586,"o":127.71,"t":"2025-12-23T05:00:00Z","v":328172,"vw":126.187619},{"c":127.34,"h":127.89,"l":125.9,"n":4464,"o":126.5,"t":"2025-12-24T05:00:00Z","v":129119,"vw":127.134765},{"c":127.21,"h":127.52,"l":126.21,"n":8360,"o":126.66,"t":"2025-12-26T05:00:00Z","v":251833,"vw":126.983},{"c":126.52,"h":127.9799,"l":125.82,"n":8332,"o":127.41,"t":"2025-12-29T05:00:00Z","v":305828,"vw":126.429125},{"c":126.68,"h":127.86,"l":125.72,"n":8791,"o":126.25,"t":"2025-12-30T05:00:00Z","v":316411,"vw":126.877476},{"c":124.56,"h":127.56,"l":124.54,"n":8471,"o":126.43,"t":"2025-12-31T05:00:00Z","v":280373,"vw":125.251295},{"c":125.06,"h":125.83,"l":123.1577,"n":12393,"o":124.51,"t":"2026-01-02T05:00:00Z","v":563901,"vw":124.753307},{"c":131.85,"h":132.28,"l":125.47,"n":17815,"o":125.47,"t":"2026-01-05T05:00:00Z","v":921117,"vw":130.880637},{"c":129.9,"h":131.59,"l":128.02,"n":11663,"o":131.24,"t":"2026-01-06T05:00:00Z","v":512021,"vw":129.692357},{"c":129.04,"h":131.155,"l":127.4701,"n":13390,"o":130.84,"t":"2026-01-07T05:00:00Z","v":534557,"vw":129.193256},{"c":133.22,"h":133.565,"l":127.75,"n":13852,"o":127.75,"t":"2026-01-08T05:00:00Z","v":662675,"vw":132.614693},{"c":140.46,"h":142.62,"l":135.14,"n":21814,"o":137.06,"t":"2026-01-09T05:00:00Z","v":1251535,"vw":139.821436},{"c":145.24,"h":145.96,"l":138.3,"n":22169,"o":138.99,"t":"2026-01-12T05:00:00Z","v":1383261,"vw":144.721725},{"c":147.8,"h":148.83,"l":145.615,"n":20466,"o":146.36,"t":"2026-01-13T05:00:00Z","v":1208120,"vw":147.645277},{"c":148.34,"h":148.51,"l":142.88,"n":17664,"o":148.51,"t":"2026-01-14T05:00:00Z","v":827938,"vw":147.091476},{"c":149.81,"h":151.97,"l":147.88,"n":18453,"o":149.96,"t":"2026-01-15T05:00:00Z","v":829586,"vw":149.720932},{"c":147.53,"h":150.79,"l":147.52,"n":14150,"o":149.78,"t":"2026-01-16T05:00:00Z","v":715048,"vw":148.716267},{"c":142.67,"h":145.66,"l":142.63,"n":12995,"o":144.71,"t":"2026-01-20T05:00:00Z","v":529819,"vw":143.438772},{"c":147.84,"h":149.42,"l":142.6,"n":12294,"o":143.6,"t":"2026-01-21T05:00:00Z","v":523506,"vw":146.99205},{"c":148.45,"h":149.84,"l":146.055,"n":13498,"o":148.92,"t":"2026-01-22T05:00:00Z","v":512272,"vw":148.006807},{"c":147.5,"h":149.08,"l":145.95,"n":11006,"o":148.34,"t":"2026-01-23T05:00:00Z","v":438384,"vw":147.441084},{"c":146.62,"h":147.79,"l":145.64,"n":10221,"o":147.5,"t":"2026-01-26T05:00:00Z","v":491912,"vw":146.648256},{"c":144.38,"h":147.49,"l":144.06,"n":10383,"o":146.03,"t":"2026-01-27T05:00:00Z","v":480306,"vw":144.834391},{"c":144.37,"h":145.26,"l":143.15,"n":9041,"o":144.09,"t":"2026-01-28T05:00:00Z","v":304279,"vw":144.219749},{"c":143.16,"h":146.1,"l":139.815,"n":14142,"o":144.68,"t":"2026-01-29T05:00:00Z","v":709285,"vw":142.073863},{"c":143.54,"h":143.885,"l":140.76,"n":11597,"o":141.59,"t":"2026-01-30T05:00:00Z","v":588029,"vw":142.932178},{"c":144.21,"h":145,"l":141.47,"n":11198,"o":143.03,"t":"2026-02-02T05:00:00Z","v":443116,"vw":144.054851},{"c":147.09,"h":149.3,"l":143.85,"n":13131,"o":143.85,"t":"2026-02-03T05:00:00Z","v":591529,"vw":146.959422},{"c":149.55,"h":152.295,"l":146.38,"n":15999,"o":147.8,"t":"2026-02-04T05:00:00Z","v":683745,"vw":150.195518},{"c":148.03,"h":149.505,"l":146.605,"n":12219,"o":148.43,"t":"2026-02-05T05:00:00Z","v":410774,"vw":147.851328},{"c":150.01,"h":152.2275,"l":148.83,"n":16520,"o":148.83,"t":"2026-02-06T05:00:00Z","v":729136,"vw":150.456367},{"c":145.65,"h":151.42,"l":145.59,"n":18971,"o":150.13,"t":"2026-02-09T05:00:00Z","v":983161,"vw":147.596327},{"c":148.78,"h":149.73,"l":146.32,"n":25970,"o":147.76,"t":"2026-02-10T05:00:00Z","v":999154,"vw":148.827731},{"c":163.25,"h":167.5975,"l":146.8755,"n":38803,"o":153.45,"t":"2026-02-11T05:00:00Z","v":2111501,"vw":162.263972},{"c":159.21,"h":168.56,"l":159.1,"n":19758,"o":166.46,"t":"2026-02-12T05:00:00Z","v":783967,"vw":161.474563},{"c":157.04,"h":161,"l":156.46,"n":16879,"o":158.19,"t":"2026-02-13T05:00:00Z","v":695362,"vw":158.564104},{"c":153.53,"h":156.99,"l":151.83,"n":14850,"o":155.47,"t":"2026-02-17T05:00:00Z","v":622273,"vw":153.775107},{"c":152.39,"h":156.315,"l":152.34,"n":16704,"o":152.86,"t":"2026-02-18T05:00:00Z","v":626529,"vw":153.720562},{"c":150.42,"h":154.765,"l":150.29,"n":18466,"o":151.57,"t":"2026-02-19T05:00:00Z","v":706392,"vw":151.547666},{"c":151.4,"h":155.41,"l":150.005,"n":12629,"o":150.4,"t":"2026-02-20T05:00:00Z","v":592124,"vw":151.97488},{"c":146.73,"h":151.28,"l":145.77,"n":12329,"o":150.95,"t":"2026-02-23T05:00:00Z","v":488804,"vw":146.932242},{"c":148.28,"h":150.24,"l":146.91,"n":11678,"o":147.31,"t":"2026-02-24T05:00:00Z","v":527150,"vw":148.512008},{"c":140.41,"h":148.7335,"l":139.5975,"n":20993,"o":148.1,"t":"2026-02-25T05:00:00Z","v":1143761,"vw":140.635342},{"c":147.01,"h":147.13,"l":139.61,"n":16002,"o":141.31,"t":"2026-02-26T05:00:00Z","v":772861,"vw":145.283405},{"c":142.89,"h":144.8,"l":141.54,"n":11788,"o":144.8,"t":"2026-02-27T05:00:00Z","v":528629,"vw":142.613702},{"c":141.86,"h":142.71,"l":137.595,"n":11749,"o":140.77,"t":"2026-03-02T05:00:00Z","v":489434,"vw":141.647755},{"c":140.14,"h":140.81,"l":135.43,"n":10385,"o":137.41,"t":"2026-03-03T05:00:00Z","v":370649,"vw":139.223491},{"c":139.22,"h":140.79,"l":138.42,"n":8047,"o":140.43,"t":"2026-03-04T05:00:00Z","v":289138,"vw":139.374329},{"c":135.47,"h":140.38,"l":134.8501,"n":10496,"o":137.75,"t":"2026-03-05T05:00:00Z","v":438882,"vw":136.349871},{"c":130.88,"h":134.8,"l":130.75,"n":11094,"o":133.15,"t":"2026-03-06T05:00:00Z","v":440703,"vw":131.32922},{"c":134.09,"h":134.17,"l":126.86,"n":20364,"o":128.37,"t":"2026-03-09T04:00:00Z","v":995848,"vw":131.307376},{"c":135.2,"h":136.82,"l":132.62,"n":19549,"o":133.25,"t":"2026-03-10T04:00:00Z","v":1052314,"vw":135.131757},{"c":135.32,"h":135.32,"l":131.675,"n":13224,"o":134.58,"t":"2026-03-11T04:00:00Z","v":486699,"vw":134.337312},{"c":130.36,"h":134.43,"l":129.99,"n":14386,"o":133.83,"t":"2026-03-12T04:00:00Z","v":476450,"vw":130.91571},{"c":129.81,"h":132.15,"l":128.47,"n":12174,"o":131.52,"t":"2026-03-13T04:00:00Z","v":521014,"vw":129.772708},{"c":129.04,"h":131.06,"l":128.82,"n":11713,"o":130.96,"t":"2026-03-16T04:00:00Z","v":468159,"vw":129.44391},{"c":131.04,"h":131.81,"l":129.62,"n":11081,"o":130.77,"t":"2026-03-17T04:00:00Z","v":384068,"vw":130.888151},{"c":129.6,"h":131.345,"l":129.15,"n":11957,"o":129.15,"t":"2026-03-18T04:00:00Z","v":497818,"vw":130.124725},{"c":130.29,"h":131.145,"l":125,"n":27348,"o":127.5,"t":"2026-03-19T04:00:00Z","v":1000596,"vw":129.70992},{"c":127.45,"h":130.16,"l":126.51,"n":20400,"o":129.88,"t":"2026-03-20T04:00:00Z","v":706888,"vw":127.640071},{"c":134.14,"h":135.875,"l":129.65,"n":16483,"o":131.28,"t":"2026-03-23T04:00:00Z","v":724139,"vw":134.375739},{"c":140.02,"h":141.22,"l":131.1701,"n":18118,"o":132.79,"t":"2026-03-24T04:00:00Z","v":778428,"vw":138.240993},{"c":136.3,"h":141.945,"l":133.715,"n":17608,"o":141.11,"t":"2026-03-25T04:00:00Z","v":762389,"vw":136.132086},{"c":133.49,"h":136.67,"l":132.21,"n":11258,"o":134.38,"t":"2026-03-26T04:00:00Z","v":420525,"vw":133.468033},{"c":130.46,"h":133.23,"l":129.9,"n":11070,"o":133.23,"t":"2026-03-27T04:00:00Z","v":378624,"vw":131.011807},{"c":129.99,"h":131.82,"l":128.515,"n":11235,"o":131.39,"t":"2026-03-30T04:00:00Z","v":492293,"vw":130.378284},{"c":133.11,"h":135.18,"l":126.965,"n":17644,"o":127.5,"t":"2026-03-31T04:00:00Z","v":684368,"vw":131.772763},{"c":128.42,"h":133.365,"l":127.88,"n":20673,"o":132.95,"t":"2026-04-01T04:00:00Z","v":1050883,"vw":130.204928},{"c":126.74,"h":131.385,"l":123.83,"n":15023,"o":125.17,"t":"2026-04-02T04:00:00Z","v":724155,"vw":127.344815},{"c":130.37,"h":131.39,"l":124.51,"n":11336,"o":126.45,"t":"2026-04-06T04:00:00Z","v":554389,"vw":129.643538},{"c":129.71,"h":130.77,"l":128.37,"n":11931,"o":129.53,"t":"2026-04-07T04:00:00Z","v":461216,"vw":129.602906},{"c":134.2,"h":138.17,"l":133.34,"n":16890,"o":134.37,"t":"2026-04-08T04:00:00Z","v":751744,"vw":134.850905},{"c":134.61,"h":136.815,"l":131.14,"n":17910,"o":133.47,"t":"2026-04-09T04:00:00Z","v":783498,"vw":134.516041},{"c":135.48,"h":136.075,"l":131.94,"n":11693,"o":131.94,"t":"2026-04-10T04:00:00Z","v":413676,"vw":135.064173},{"c":137.76,"h":138.07,"l":134.19,"n":11633,"o":135.22,"t":"2026-04-13T04:00:00Z","v":358877,"vw":137.14791},{"c":137.53,"h":139.3,"l":137,"n":14964,"o":138.33,"t":"2026-04-14T04:00:00Z","v":528470,"vw":137.913927},{"c":137.72,"h":138.62,"l":134.05,"n":14487,"o":136.75,"t":"2026-04-15T04:00:00Z","v":572606,"vw":137.4761},{"c":134.45,"h":140.45,"l":134.23,"n":16675,"o":139.8,"t":"2026-04-16T04:00:00Z","v":807994,"vw":136.002482},{"c":144.35,"h":145.305,"l":136.455,"n":16337,"o":136.73,"t":"2026-04-17T04:00:00Z","v":615020,"vw":143.229441},{"c":148.11,"h":148.29,"l":140.625,"n":13822,"o":143.56,"t":"2026-04-20T04:00:00Z","v":484177,"vw":146.664825},{"c":143.67,"h":150.82,"l":143.19,"n":13398,"o":149.37,"t":"2026-04-21T04:00:00Z","v":528243,"vw":144.861554},{"c":143.43,"h":145.99,"l":141.65,"n":13345,"o":145.33,"t":"2026-04-22T04:00:00Z","v":562920,"vw":143.103792},{"c":144.4,"h":147.32,"l":142.99,"n":15366,"o":144.12,"t":"2026-04-23T04:00:00Z","v":481841,"vw":144.671253},{"c":145.09,"h":145.34,"l":141.04,"n":10643,"o":144.28,"t":"2026-04-24T04:00:00Z","v":363236,"vw":144.616934},{"c":142.84,"h":146.93,"l":142.78,"n":12637,"o":146.93,"t":"2026-04-27T04:00:00Z","v":540763,"vw":143.64919},{"c":142.94,"h":143.18,"l":140.2001,"n":17581,"o":142.81,"t":"2026-04-28T04:00:00Z","v":804521,"vw":142.288067},{"c":120.97,"h":141.59,"l":118.12,"n":57487,"o":138,"t":"2026-04-29T04:00:00Z","v":3582421,"vw":122.830515},{"c":126.05,"h":129.97,"l":123.48,"n":27767,"o":124.68,"t":"2026-04-30T04:00:00Z","v":1421795,"vw":126.959246},{"c":125.61,"h":128.91,"l":124.92,"n":19254,"o":126.55,"t":"2026-05-01T04:00:00Z","v":1117649,"vw":125.985082},{"c":125.43,"h":127.07,"l":122.975,"n":20018,"o":127.06,"t":"2026-05-04T04:00:00Z","v":919694,"vw":125.250653},{"c":121.06,"h":126.07,"l":120.9122,"n":22358,"o":124.42,"t":"2026-05-05T04:00:00Z","v":1186869,"vw":122.249665},{"c":122.22,"h":124.98,"l":121.6,"n":21297,"o":123.72,"t":"2026-05-06T04:00:00Z","v":1103784,"vw":122.453342},{"c":124.99,"h":127.155,"l":124.49,"n":18853,"o":124.87,"t":"2026-05-07T04:00:00Z","v":878550,"vw":125.327089},{"c":121,"h":125.11,"l":119.99,"n":16840,"o":125,"t":"2026-05-08T04:00:00Z","v":820499,"vw":121.388661},{"c":121.55,"h":125.17,"l":120.73,"n":18030,"o":121.95,"t":"2026-05-11T04:00:00Z","v":752168,"vw":122.530947},{"c":119.79,"h":121.99,"l":119.205,"n":19439,"o":121.99,"t":"2026-05-12T04:00:00Z","v":915657,"vw":120.191423},{"c":118.06,"h":120.32,"l":116.87,"n":22679,"o":119,"t":"2026-05-13T04:00:00Z","v":1248268,"vw":117.894889},{"c":121.61,"h":121.82,"l":118.23,"n":12908,"o":119.33,"t":"2026-05-14T04:00:00Z","v":582586,"vw":120.520264},{"c":117.5,"h":122.715,"l":117.27,"n":15089,"o":120.96,"t":"2026-05-15T04:00:00Z","v":858355,"vw":118.269316},{"c":114.71,"h":118.11,"l":114.53,"n":20410,"o":117.34,"t":"2026-05-18T04:00:00Z","v":983594,"vw":115.53893},{"c":110.71,"h":113.165,"l":110.02,"n":21383,"o":112.06,"t":"2026-05-19T04:00:00Z","v":880462,"vw":111.202597},{"c":113.98,"h":114.19,"l":109.1,"n":18946,"o":110.95,"t":"2026-05-20T04:00:00Z","v":915657,"vw":112.818006},{"c":115.5,"h":115.703,"l":111.08,"n":18445,"o":112.66,"t":"2026-05-21T04:00:00Z","v":974534,"vw":113.691525},{"c":113.36,"h":116.135,"l":113.21,"n":16766,"o":115.52,"t":"2026-05-22T04:00:00Z","v":642444,"vw":113.86234},{"c":113.79,"h":115.5,"l":113.17,"n":21542,"o":113.7,"t":"2026-05-26T04:00:00Z","v":1392320,"vw":113.720106},{"c":113.79,"h":116.25,"l":113.32,"n":15306,"o":115.13,"t":"2026-05-27T04:00:00Z","v":774897,"vw":113.99605},{"c":111.72,"h":113.74,"l":110.7,"n":18912,"o":112.52,"t":"2026-05-28T04:00:00Z","v":867423,"vw":112.227021},{"c":108.6,"h":111.945,"l":108.33,"n":18727,"o":111.24,"t":"2026-05-29T04:00:00Z","v":951600,"vw":109.235192},{"c":106.5,"h":109,"l":104.01,"n":18168,"o":107.74,"t":"2026-06-01T04:00:00Z","v":760772,"vw":106.079943},{"c":103.82,"h":106.92,"l":102.67,"n":19477,"o":106.52,"t":"2026-06-02T04:00:00Z","v":840154,"vw":103.909968},{"c":102.85,"h":105.07,"l":102.69,"n":20099,"o":103.48,"t":"2026-06-03T04:00:00Z","v":1031837,"vw":103.320017},{"c":102.69,"h":104.63,"l":100.52,"n":21035,"o":104.62,"t":"2026-06-04T04:00:00Z","v":1209339,"vw":101.97065},{"c":105.05,"h":105.575,"l":101.905,"n":21870,"o":103.1,"t":"2026-06-05T04:00:00Z","v":1144952,"vw":104.842597},{"c":102.04,"h":104.38,"l":101.91,"n":17754,"o":104.2,"t":"2026-06-08T04:00:00Z","v":762987,"vw":102.625272},{"c":107.34,"h":107.43,"l":102.29,"n":17066,"o":102.29,"t":"2026-06-09T04:00:00Z","v":852718,"vw":106.235038},{"c":104.24,"h":108.11,"l":104.11,"n":14604,"o":107.28,"t":"2026-06-10T04:00:00Z","v":737077,"vw":104.926516},{"c":106.88,"h":107.11,"l":103.19,"n":13947,"o":104.24,"t":"2026-06-11T04:00:00Z","v":567018,"vw":105.718852},{"c":106.5,"h":108.42,"l":106.14,"n":13764,"o":107.77,"t":"2026-06-12T04:00:00Z","v":579934,"vw":106.955248},{"c":107.26,"h":109.93,"l":106.52,"n":15053,"o":109.01,"t":"2026-06-15T04:00:00Z","v":725198,"vw":107.510394},{"c":107.65,"h":108.5,"l":106.95,"n":12560,"o":107.47,"t":"2026-06-16T04:00:00Z","v":574098,"vw":107.498106},{"c":105.55,"h":109.87,"l":104.52,"n":17051,"o":107.16,"t":"2026-06-17T04:00:00Z","v":931543,"vw":107.06328},{"c":110.17,"h":113.53,"l":107.32,"n":19099,"o":108.21,"t":"2026-06-18T04:00:00Z","v":1294240,"vw":111.169932},{"c":106.66,"h":109.44,"l":105.78,"n":19046,"o":108.52,"t":"2026-06-22T04:00:00Z","v":826623,"vw":107.125302},{"c":105.4,"h":108.58,"l":105.2,"n":22962,"o":105.2,"t":"2026-06-23T04:00:00Z","v":942482,"vw":106.546785},{"c":111.53,"h":114.06,"l":109.64,"n":20161,"o":114.06,"t":"2026-06-24T04:00:00Z","v":949163,"vw":111.133972},{"c":114.99,"h":117.83,"l":111.79,"n":20392,"o":111.95,"t":"2026-06-25T04:00:00Z","v":1120512,"vw":114.958485},{"c":116.63,"h":116.8,"l":114.4,"n":18871,"o":114.61,"t":"2026-06-26T04:00:00Z","v":1526574,"vw":115.968878},{"c":114.76,"h":115.53,"l":112.2,"n":15784,"o":114.87,"t":"2026-06-29T04:00:00Z","v":643327,"vw":114.157306},{"c":114.41,"h":115.34,"l":113.43,"n":15987,"o":115.04,"t":"2026-06-30T04:00:00Z","v":902458,"vw":114.319216},{"c":109.8,"h":116.27,"l":109.7,"n":17524,"o":114.6,"t":"2026-07-01T04:00:00Z","v":876882,"vw":112.137666},{"c":112.39,"h":112.75,"l":109.43,"n":16479,"o":110.92,"t":"2026-07-02T04:00:00Z","v":720039,"vw":111.351086},{"c":110.74,"h":112.35,"l":109.4,"n":13864,"o":111.92,"t":"2026-07-06T04:00:00Z","v":747370,"vw":110.586204},{"c":109.99,"h":111.195,"l":108.96,"n":15564,"o":110.93,"t":"2026-07-07T04:00:00Z","v":736281,"vw":110.063962},{"c":108.1,"h":109.255,"l":106.945,"n":16649,"o":108.66,"t":"2026-07-08T04:00:00Z","v":908253,"vw":107.962993},{"c":106.6,"h":108.805,"l":105.8,"n":13460,"o":107.79,"t":"2026-07-09T04:00:00Z","v":532399,"vw":106.628543},{"c":106.95,"h":109.83,"l":106.86,"n":12256,"o":107.17,"t":"2026-07-10T04:00:00Z","v":628512,"vw":107.461698},{"c":105.33,"h":109.5208,"l":104.31,"n":13169,"o":109.04,"t":"2026-07-13T04:00:00Z","v":510552,"vw":105.450909},{"c":105.84,"h":107.53,"l":104.775,"n":12461,"o":106.52,"t":"2026-07-14T04:00:00Z","v":436020,"vw":105.870079},{"c":104.78,"h":105.65,"l":104.025,"n":11274,"o":105.02,"t":"2026-07-15T04:00:00Z","v":491718,"vw":104.693204},{"c":107.84,"h":108.445,"l":104.57,"n":12951,"o":104.57,"t":"2026-07-16T04:00:00Z","v":556909,"vw":107.385522},{"c":103.73,"h":109.06,"l":103.145,"n":12432,"o":107.4,"t":"2026-07-17T04:00:00Z","v":531877,"vw":104.651835},{"c":102.78,"h":104.19,"l":101.19,"n":14463,"o":103.47,"t":"2026-07-20T04:00:00Z","v":698431,"vw":102.492389},{"c":101.89,"h":102.45,"l":99.99,"n":14269,"o":102.1,"t":"2026-07-21T04:00:00Z","v":731631,"vw":101.564029},{"c":103.23,"h":104.555,"l":102.32,"n":11764,"o":102.47,"t":"2026-07-22T04:00:00Z","v":443475,"vw":103.378897},{"c":98.64,"h":104.105,"l":98.17,"n":16261,"o":102.36,"t":"2026-07-23T04:00:00Z","v":865610,"vw":99.528037},{"c":99.87,"h":102.75,"l":98.85,"n":15955,"o":98.85,"t":"2026-07-24T04:00:00Z","v":750922,"vw":100.520208},{"c":101.34,"h":102.4,"l":99.33,"n":17706,"o":100.72,"t":"2026-07-27T04:00:00Z","v":978686,"vw":101.358496},{"c":103.47,"h":104.3272,"l":102.02,"n":23927,"o":102.02,"t":"2026-07-28T04:00:00Z","v":1203326,"vw":103.337459},{"c":93.79,"h":100.05,"l":90.07,"n":51942,"o":99.13,"t":"2026-07-29T04:00:00Z","v":3283468,"vw":92.96176},{"c":94.96,"h":99.45,"l":91.21,"n":25975,"o":99.45,"t":"2026-07-30T04:00:00Z","v":1374672,"vw":93.869443},{"c":94.44,"h":95.99,"l":92.98,"n":19925,"o":94.25,"t":"2026-07-31T04:00:00Z","v":1210410,"vw":94.600442},{"c":99.26,"h":99.42,"l":95.71,"n":22870,"o":96.18,"t":"2026-08-03T04:00:00Z","v":1109501,"vw":98.112599},{"c":101.25,"h":102.33,"l":97.71,"n":19981,"o":98.78,"t":"2026-08-04T04:00:00Z","v":968951,"vw":101.071508},{"c":101.97,"h":102.01,"l":100.11,"n":15001,"o":100.49,"t":"2026-08-05T04:00:00Z","v":752914,"vw":101.300974},{"c":98.52,"h":102.2,"l":97.06,"n":15357,"o":101.48,"t":"2026-08-06T04:00:00Z","v":661572,"vw":99.037309},{"c":103.86,"h":105.99,"l":101.59,"n":21830,"o":103.2,"t":"2026-08-07T04:00:00Z","v":1362160,"vw":104.247475},{"c":99.41,"h":104.24,"l":99.35,"n":15505,"o":102.79,"t":"2026-08-10T04:00:00Z","v":595904,"vw":100.222382},{"c":98.97,"h":100.9999,"l":98.15,"n":13032,"o":99.78,"t":"2026-08-11T04:00:00Z","v":635492,"vw":99.067383},{"c":96.6,"h":99.48,"l":96.49,"n":12976,"o":99.47,"t":"2026-08-12T04:00:00Z","v":657361,"vw":97.076816},{"c":97.76,"h":98.54,"l":95.96,"n":15273,"o":97.38,"t":"2026-08-13T04:00:00Z","v":732721,"vw":97.405773},{"c":98.6,"h":99.25,"l":97.33,"n":15800,"o":97.33,"t":"2026-08-14T04:00:00Z","v":694619,"vw":98.513357},{"c":95.65,"h":98.58,"l":95.07,"n":16757,"o":98.57,"t":"2026-08-17T04:00:00Z","v":932302,"vw":95.764803},{"c":95.09,"h":96.45,"l":94.97,"n":11194,"o":95.82,"t":"2026-08-18T04:00:00Z","v":416750,"vw":95.323752},{"c":98.1,"h":99.185,"l":97.03,"n":14323,"o":97.03,"t":"2026-08-19T04:00:00Z","v":595145,"vw":98.326916},{"c":95.59,"h":96.36,"l":93.1,"n":12584,"o":94.21,"t":"2026-08-20T04:00:00Z","v":357533,"vw":95.424434},{"c":95.94,"h":99.3059,"l":95,"n":16758,"o":95.87,"t":"2026-08-21T04:00:00Z","v":654709,"vw":96.079554},{"c":95.27,"h":97.0766,"l":95.23,"n":12998,"o":96.19,"t":"2026-08-24T04:00:00Z","v":611938,"vw":95.536618},{"c":95.11,"h":96.145,"l":94.845,"n":12900,"o":95.5,"t":"2026-08-25T04:00:00Z","v":595108,"vw":95.452683},{"c":96.07,"h":96.95,"l":94.17,"n":14203,"o":95.21,"t":"2026-08-26T04:00:00Z","v":602497,"vw":96.125143},{"c":95.5,"h":96.475,"l":94.63,"n":10428,"o":95.14,"t":"2026-08-27T04:00:00Z","v":371414,"vw":95.367428},{"c":96.39,"h":96.82,"l":94.9,"n":14648,"o":95.56,"t":"2026-08-28T04:00:00Z","v":548769,"vw":96.036627},{"c":98.53,"h":98.88,"l":96.489,"n":19551,"o":97.88,"t":"2026-08-31T04:00:00Z","v":944669,"vw":97.8041},{"c":97.47,"h":98.57,"l":96,"n":19167,"o":96.93,"t":"2026-09-01T04:00:00Z","v":932410,"vw":97.310015},{"c":98.29,"h":99.425,"l":96.14,"n":16878,"o":96.97,"t":"2026-09-02T04:00:00Z","v":701896,"vw":98.551898},{"c":98.47,"h":100.83,"l":97.84,"n":16711,"o":99.59,"t":"2026-09-03T04:00:00Z","v":688547,"vw":98.685838},{"c":100.58,"h":102,"l":97.57,"n":15609,"o":97.57,"t":"2026-09-04T04:00:00Z","v":678620,"vw":100.720897},{"c":99.52,"h":102.29,"l":99.52,"n":19081,"o":100.69,"t":"2026-09-08T04:00:00Z","v":913554,"vw":100.305049},{"c":97.81,"h":99.52,"l":97.31,"n":24078,"o":98.29,"t":"2026-09-09T04:00:00Z","v":982733,"vw":98.058003},{"c":94.78,"h":96.83,"l":94.13,"n":26228,"o":96.32,"t":"2026-09-10T04:00:00Z","v":1665598,"vw":95.164488},{"c":92.82,"h":96.95,"l":92.72,"n":27391,"o":95.99,"t":"2026-09-11T04:00:00Z","v":1650885,"vw":93.186146},{"c":89.34,"h":93.8656,"l":89.32,"n":27123,"o":92.19,"t":"2026-09-14T04:00:00Z","v":1363157,"vw":91.305988},{"c":87.6,"h":89.32,"l":86.2,"n":27162,"o":88.71,"t":"2026-09-15T04:00:00Z","v":1668653,"vw":87.37399},{"c":88.42,"h":91.42,"l":87.43,"n":28259,"o":88.06,"t":"2026-09-16T04:00:00Z","v":1540311,"vw":89.686401},{"c":89.1,"h":90.84,"l":87.99,"n":20079,"o":90.54,"t":"2026-09-17T04:00:00Z","v":903071,"vw":89.165901},{"c":90.47,"h":90.605,"l":87.9545,"n":20754,"o":88.93,"t":"2026-09-18T04:00:00Z","v":1511950,"vw":90.169518},{"c":91.32,"h":91.82,"l":89.69,"n":17865,"o":90.89,"t":"2026-09-21T04:00:00Z","v":801766,"vw":90.841191},{"c":94.39,"h":94.62,"l":92.14,"n":18134,"o":93.11,"t":"2026-09-22T04:00:00Z","v":842701,"vw":94.030394},{"c":93.77,"h":95.21,"l":93.0701,"n":15841,"o":93.71,"t":"2026-09-23T04:00:00Z","v":550279,"vw":94.325873},{"c":92.18,"h":94.3,"l":91.59,"n":19483,"o":93.21,"t":"2026-09-24T04:00:00Z","v":1070694,"vw":92.330761},{"c":91.31,"h":93.57,"l":90.8717,"n":16607,"o":92.18,"t":"2026-09-25T04:00:00Z","v":673460,"vw":91.779045},{"c":90.93,"h":91.66,"l":89.64,"n":20486,"o":89.66,"t":"2026-09-28T04:00:00Z","v":1058926,"vw":90.872212},{"c":89.93,"h":91.32,"l":89.15,"n":17726,"o":90.96,"t":"2026-09-29T04:00:00Z","v":919805,"vw":89.928215},{"c":90.31,"h":91.23,"l":89.665,"n":17840,"o":90.64,"t":"2026-09-30T04:00:00Z","v":1026112,"vw":90.438075},{"c":89.47,"h":90.23,"l":85.925,"n":19834,"o":89.66,"t":"2026-10-01T04:00:00Z","v":941087,"vw":88.391811},{"c":89.56,"h":92.41,"l":89,"n":15846,"o":90.97,"t":"2026-10-02T04:00:00Z","v":899200,"vw":89.79283},{"c":87.66,"h":88.8,"l":86.665,"n":20020,"o":88.14,"t":"2026-10-05T04:00:00Z","v":1051300,"vw":87.947671},{"c":90.47,"h":91.51,"l":87.89,"n":16736,"o":88.16,"t":"2026-10-06T04:00:00Z","v":1037213,"vw":90.522975},{"c":86.36,"h":87.72,"l":82,"n":24227,"o":87.68,"t":"2026-10-07T04:00:00Z","v":1486207,"vw":85.09977},{"c":87.74,"h":88.23,"l":84.465,"n":19866,"o":85.06,"t":"2026-10-08T04:00:00Z","v":1223381,"vw":86.935321},{"c":87.16,"h":88.28,"l":86.16,"n":15770,"o":88.28,"t":"2026-10-09T04:00:00Z","v":783418,"vw":86.832848},{"c":87.99,"h":88.15,"l":86.45,"n":20161,"o":86.45,"t":"2026-10-12T04:00:00Z","v":1270973,"vw":87.635341},{"c":90.35,"h":90.64,"l":87.26,"n":19502,"o":89.08,"t":"2026-10-13T04:00:00Z","v":893149,"vw":89.86297},{"c":89.36,"h":89.8,"l":87.855,"n":14276,"o":89.25,"t":"2026-10-14T04:00:00Z","v":626358,"vw":88.757527},{"c":94.27,"h":94.86,"l":90.12,"n":22962,"o":90.12,"t":"2026-10-15T04:00:00Z","v":1264513,"vw":93.731155},{"c":94.84,"h":96.44,"l":93.79,"n":18287,"o":93.79,"t":"2026-10-16T04:00:00Z","v":1014034,"vw":95.019344},{"c":94.23,"h":95.64,"l":92.855,"n":12160,"o":94.2,"t":"2026-10-19T04:00:00Z","v":485906,"vw":94.474017},{"c":96.58,"h":97.59,"l":94.47,"n":15567,"o":94.66,"t":"2026-10-20T04:00:00Z","v":887282,"vw":96.773381},{"c":97.45,"h":97.785,"l":95.82,"n":13887,"o":96.73,"t":"2026-10-21T04:00:00Z","v":509143,"vw":97.132328},{"c":103.17,"h":103.655,"l":97.455,"n":20867,"o":97.53,"t":"2026-10-22T04:00:00Z","v":1020082,"vw":102.237513}],"volatilityBars":[{"c":89.94,"h":91.82,"l":89.69,"n":535,"o":90.89,"t":"2026-09-21T13:30:00Z","v":36834,"vw":90.285708},{"c":89.89,"h":90.035,"l":89.755,"n":292,"o":89.93,"t":"2026-09-21T13:45:00Z","v":20048,"vw":89.897715},{"c":90.24,"h":90.26,"l":89.77,"n":573,"o":89.85,"t":"2026-09-21T14:00:00Z","v":30191,"vw":89.974962},{"c":90.535,"h":90.545,"l":90.3526,"n":306,"o":90.3526,"t":"2026-09-21T14:15:00Z","v":7757,"vw":90.453184},{"c":90.4,"h":90.61,"l":90.21,"n":498,"o":90.42,"t":"2026-09-21T14:30:00Z","v":27604,"vw":90.414542},{"c":90.45,"h":90.48,"l":90.26,"n":291,"o":90.395,"t":"2026-09-21T14:45:00Z","v":6998,"vw":90.389106},{"c":90.33,"h":90.49,"l":90.17,"n":380,"o":90.36,"t":"2026-09-21T15:00:00Z","v":9557,"vw":90.318825},{"c":90.435,"h":90.63,"l":90.17,"n":346,"o":90.18,"t":"2026-09-21T15:15:00Z","v":11570,"vw":90.401154},{"c":90.41,"h":90.57,"l":90.41,"n":140,"o":90.5,"t":"2026-09-21T15:30:00Z","v":2804,"vw":90.476602},{"c":90.29,"h":90.46,"l":90.22,"n":288,"o":90.41,"t":"2026-09-21T15:45:00Z","v":6226,"vw":90.359709},{"c":90.795,"h":91.24,"l":90.19,"n":684,"o":90.21,"t":"2026-09-21T16:00:00Z","v":30568,"vw":90.792671},{"c":90.945,"h":90.98,"l":90.77,"n":280,"o":90.77,"t":"2026-09-21T16:15:00Z","v":10415,"vw":90.923155},{"c":91.075,"h":91.27,"l":91.005,"n":458,"o":91.005,"t":"2026-09-21T16:30:00Z","v":12805,"vw":91.15805},{"c":91.315,"h":91.375,"l":91.11,"n":372,"o":91.14,"t":"2026-09-21T16:45:00Z","v":10476,"vw":91.251311},{"c":91.03,"h":91.245,"l":91.03,"n":379,"o":91.15,"t":"2026-09-21T17:00:00Z","v":8421,"vw":91.124042},{"c":90.69,"h":91.09,"l":90.69,"n":661,"o":91.025,"t":"2026-09-21T17:15:00Z","v":29214,"vw":90.879646},{"c":90.41,"h":90.66,"l":90.41,"n":346,"o":90.66,"t":"2026-09-21T17:30:00Z","v":9391,"vw":90.50888},{"c":90.425,"h":90.43,"l":90.31,"n":350,"o":90.37,"t":"2026-09-21T17:45:00Z","v":10882,"vw":90.385135},{"c":90.51,"h":90.57,"l":90.423,"n":634,"o":90.46,"t":"2026-09-21T18:00:00Z","v":26376,"vw":90.478675},{"c":90.375,"h":90.51,"l":90.32,"n":449,"o":90.505,"t":"2026-09-21T18:15:00Z","v":10078,"vw":90.418166},{"c":90.38,"h":90.41,"l":90.18,"n":520,"o":90.375,"t":"2026-09-21T18:30:00Z","v":20044,"vw":90.331636},{"c":90.62,"h":90.69,"l":90.36,"n":551,"o":90.36,"t":"2026-09-21T18:45:00Z","v":14164,"vw":90.464574},{"c":90.63,"h":90.76,"l":90.59,"n":588,"o":90.62,"t":"2026-09-21T19:00:00Z","v":16903,"vw":90.678982},{"c":90.835,"h":91.0399,"l":90.6,"n":878,"o":90.61,"t":"2026-09-21T19:15:00Z","v":36790,"vw":90.854848},{"c":90.9,"h":90.919,"l":90.53,"n":1322,"o":90.85,"t":"2026-09-21T19:30:00Z","v":53620,"vw":90.77643},{"c":91.38,"h":91.48,"l":90.85,"n":3375,"o":90.919,"t":"2026-09-21T19:45:00Z","v":198219,"vw":91.170828},{"c":91.32,"h":91.32,"l":91.24,"n":25,"o":91.27,"t":"2026-09-21T20:00:00Z","v":105140,"vw":91.319715},{"c":91.32,"h":91.32,"l":91.32,"n":1,"o":91.32,"t":"2026-09-21T20:30:00Z","v":500,"vw":91.32},{"c":91.61,"h":91.61,"l":91.61,"n":6,"o":91.61,"t":"2026-09-22T11:15:00Z","v":105,"vw":91.61},{"c":92.09,"h":92.11,"l":92.09,"n":27,"o":92.11,"t":"2026-09-22T11:30:00Z","v":411,"vw":92.102539},{"c":93,"h":93,"l":88.48,"n":5,"o":88.48,"t":"2026-09-22T12:45:00Z","v":499,"vw":90.260606},{"c":92.89,"h":92.89,"l":92.89,"n":18,"o":92.89,"t":"2026-09-22T13:00:00Z","v":296,"vw":92.89},{"c":92.01,"h":92.57,"l":92.01,"n":45,"o":92.57,"t":"2026-09-22T13:15:00Z","v":1329,"vw":92.469584},{"c":92.71,"h":93.16,"l":92.14,"n":146,"o":93.11,"t":"2026-09-22T13:30:00Z","v":6277,"vw":93.029695},{"c":93.22,"h":93.2299,"l":92.62,"n":215,"o":92.67,"t":"2026-09-22T13:45:00Z","v":6319,"vw":92.817132},{"c":93.57,"h":93.57,"l":93.01,"n":362,"o":93.27,"t":"2026-09-22T14:00:00Z","v":8125,"vw":93.186621},{"c":94.115,"h":94.37,"l":93.28,"n":562,"o":93.48,"t":"2026-09-22T14:15:00Z","v":31418,"vw":93.930712},{"c":94.32,"h":94.565,"l":94.12,"n":459,"o":94.12,"t":"2026-09-22T14:30:00Z","v":18154,"vw":94.356071},{"c":93.305,"h":94.115,"l":93.21,"n":577,"o":94.115,"t":"2026-09-22T14:45:00Z","v":28242,"vw":93.72382},{"c":92.935,"h":93.28,"l":92.75,"n":376,"o":93.2,"t":"2026-09-22T15:00:00Z","v":9746,"vw":93.086938},{"c":93.155,"h":93.2,"l":92.85,"n":606,"o":92.935,"t":"2026-09-22T15:15:00Z","v":14250,"vw":93.016638},{"c":92.755,"h":93.205,"l":92.72,"n":582,"o":93.155,"t":"2026-09-22T15:30:00Z","v":36932,"vw":93.099938},{"c":93.16,"h":93.16,"l":92.785,"n":329,"o":92.79,"t":"2026-09-22T15:45:00Z","v":8311,"vw":92.956539},{"c":93.51,"h":93.6,"l":93.085,"n":442,"o":93.17,"t":"2026-09-22T16:00:00Z","v":21835,"vw":93.202195},{"c":93.34,"h":93.475,"l":93.28,"n":302,"o":93.475,"t":"2026-09-22T16:15:00Z","v":9489,"vw":93.353972},{"c":93.56,"h":93.61,"l":93.4,"n":346,"o":93.4,"t":"2026-09-22T16:30:00Z","v":10422,"vw":93.499236},{"c":93.94,"h":94.13,"l":93.52,"n":486,"o":93.52,"t":"2026-09-22T16:45:00Z","v":16455,"vw":93.981321},{"c":93.525,"h":93.94,"l":93.525,"n":273,"o":93.94,"t":"2026-09-22T17:00:00Z","v":9487,"vw":93.717526},{"c":93.835,"h":93.835,"l":93.525,"n":483,"o":93.525,"t":"2026-09-22T17:15:00Z","v":21648,"vw":93.707875},{"c":93.73,"h":93.875,"l":93.55,"n":424,"o":93.85,"t":"2026-09-22T17:30:00Z","v":16157,"vw":93.771572},{"c":94.03,"h":94.1,"l":93.65,"n":466,"o":93.735,"t":"2026-09-22T17:45:00Z","v":16956,"vw":93.809071},{"c":94.17,"h":94.37,"l":93.94,"n":656,"o":94.025,"t":"2026-09-22T18:00:00Z","v":19896,"vw":94.164838},{"c":94.22,"h":94.29,"l":94.09,"n":316,"o":94.18,"t":"2026-09-22T18:15:00Z","v":9669,"vw":94.212053},{"c":93.94,"h":94.42,"l":93.94,"n":730,"o":94.215,"t":"2026-09-22T18:30:00Z","v":34302,"vw":94.224491},{"c":93.86,"h":94.02,"l":93.815,"n":632,"o":93.95,"t":"2026-09-22T18:45:00Z","v":19168,"vw":93.914976},{"c":94.09,"h":94.13,"l":93.92,"n":825,"o":93.92,"t":"2026-09-22T19:00:00Z","v":32852,"vw":94.040128},{"c":94.085,"h":94.115,"l":93.91,"n":869,"o":94.085,"t":"2026-09-22T19:15:00Z","v":26286,"vw":94.056886},{"c":94.375,"h":94.39,"l":94,"n":1401,"o":94.09,"t":"2026-09-22T19:30:00Z","v":54089,"vw":94.225021},{"c":94.4,"h":94.62,"l":94.06,"n":3301,"o":94.375,"t":"2026-09-22T19:45:00Z","v":151933,"vw":94.379694},{"c":94.39,"h":94.52,"l":94.39,"n":44,"o":94.52,"t":"2026-09-22T20:00:00Z","v":170610,"vw":94.390389},{"c":94.59,"h":94.59,"l":94.34,"n":4,"o":94.39,"t":"2026-09-23T12:45:00Z","v":1001,"vw":94.39},{"c":93.61,"h":94.27,"l":93.35,"n":109,"o":93.71,"t":"2026-09-23T13:30:00Z","v":5916,"vw":93.722982},{"c":93.56,"h":93.65,"l":93.0701,"n":226,"o":93.54,"t":"2026-09-23T13:45:00Z","v":6518,"vw":93.367237},{"c":94.1325,"h":94.3,"l":93.5925,"n":360,"o":93.6,"t":"2026-09-23T14:00:00Z","v":11114,"vw":93.947532},{"c":93.94,"h":94.48,"l":93.6,"n":462,"o":94.18,"t":"2026-09-23T14:15:00Z","v":18957,"vw":94.134598},{"c":93.955,"h":94.35,"l":93.84,"n":438,"o":93.965,"t":"2026-09-23T14:30:00Z","v":13173,"vw":94.134857},{"c":94.61,"h":94.755,"l":93.74,"n":518,"o":93.74,"t":"2026-09-23T14:45:00Z","v":29204,"vw":94.527844},{"c":94.64,"h":94.77,"l":94.4101,"n":419,"o":94.605,"t":"2026-09-23T15:00:00Z","v":14633,"vw":94.655772},{"c":94.835,"h":95,"l":94.62,"n":339,"o":94.705,"t":"2026-09-23T15:15:00Z","v":9978,"vw":94.838305},{"c":94.945,"h":95.03,"l":94.77,"n":282,"o":94.835,"t":"2026-09-23T15:30:00Z","v":7524,"vw":94.926405},{"c":94.77,"h":94.945,"l":94.62,"n":158,"o":94.945,"t":"2026-09-23T15:45:00Z","v":4270,"vw":94.799927},{"c":94.955,"h":94.955,"l":94.65,"n":305,"o":94.73,"t":"2026-09-23T16:00:00Z","v":8598,"vw":94.758486},{"c":94.97,"h":95.02,"l":94.905,"n":185,"o":94.935,"t":"2026-09-23T16:15:00Z","v":4257,"vw":94.958594},{"c":94.9425,"h":95.18,"l":94.82,"n":604,"o":95.02,"t":"2026-09-23T16:30:00Z","v":29598,"vw":94.977057},{"c":94.995,"h":95.07,"l":94.82,"n":371,"o":94.82,"t":"2026-09-23T16:45:00Z","v":15209,"vw":94.962538},{"c":94.875,"h":94.995,"l":94.64,"n":413,"o":94.96,"t":"2026-09-23T17:00:00Z","v":12912,"vw":94.854589},{"c":94.79,"h":95.21,"l":94.605,"n":630,"o":94.845,"t":"2026-09-23T17:15:00Z","v":27852,"vw":94.953583},{"c":94.68,"h":94.87,"l":94.45,"n":389,"o":94.85,"t":"2026-09-23T17:30:00Z","v":11093,"vw":94.629296},{"c":94.72,"h":94.85,"l":94.65,"n":439,"o":94.735,"t":"2026-09-23T17:45:00Z","v":12840,"vw":94.71489},{"c":94.75,"h":94.865,"l":94.66,"n":430,"o":94.765,"t":"2026-09-23T18:00:00Z","v":12561,"vw":94.73569},{"c":94.59,"h":94.81,"l":94.59,"n":335,"o":94.765,"t":"2026-09-23T18:15:00Z","v":9791,"vw":94.719424},{"c":94.28,"h":94.56,"l":94.28,"n":428,"o":94.56,"t":"2026-09-23T18:30:00Z","v":10572,"vw":94.441893},{"c":94.45,"h":94.45,"l":94.28,"n":422,"o":94.29,"t":"2026-09-23T18:45:00Z","v":11063,"vw":94.361933},{"c":94.36,"h":94.39,"l":94.21,"n":666,"o":94.365,"t":"2026-09-23T19:00:00Z","v":16713,"vw":94.285459},{"c":94.32,"h":94.43,"l":94.29,"n":624,"o":94.36,"t":"2026-09-23T19:15:00Z","v":22238,"vw":94.328043},{"c":94.345,"h":94.37,"l":94.23,"n":1016,"o":94.31,"t":"2026-09-23T19:30:00Z","v":28771,"vw":94.292199},{"c":93.77,"h":94.44,"l":93.77,"n":2536,"o":94.39,"t":"2026-09-23T19:45:00Z","v":92119,"vw":94.005047},{"c":93.77,"h":93.77,"l":93.77,"n":46,"o":93.77,"t":"2026-09-23T20:00:00Z","v":77655,"vw":93.77},{"c":92.465,"h":94.3,"l":92.31,"n":377,"o":93.21,"t":"2026-09-24T13:30:00Z","v":21817,"vw":92.885132},{"c":92.65,"h":92.73,"l":92.29,"n":466,"o":92.33,"t":"2026-09-24T13:45:00Z","v":18419,"vw":92.556401},{"c":92.955,"h":92.955,"l":92.39,"n":585,"o":92.65,"t":"2026-09-24T14:00:00Z","v":22716,"vw":92.714225},{"c":92.52,"h":93.07,"l":92.4,"n":455,"o":92.83,"t":"2026-09-24T14:15:00Z","v":18378,"vw":92.568787},{"c":92.64,"h":93.05,"l":92.595,"n":333,"o":92.61,"t":"2026-09-24T14:30:00Z","v":10513,"vw":92.819512},{"c":92.55,"h":92.69,"l":92.4773,"n":264,"o":92.69,"t":"2026-09-24T14:45:00Z","v":7478,"vw":92.606842},{"c":92.33,"h":92.565,"l":92.33,"n":368,"o":92.55,"t":"2026-09-24T15:00:00Z","v":12879,"vw":92.480411},{"c":91.59,"h":92.43,"l":91.59,"n":385,"o":92.365,"t":"2026-09-24T15:15:00Z","v":13587,"vw":92.066677},{"c":92.065,"h":92.12,"l":91.638,"n":545,"o":91.695,"t":"2026-09-24T15:30:00Z","v":23265,"vw":91.962402},{"c":92.01,"h":92.11,"l":91.93,"n":240,"o":92.065,"t":"2026-09-24T15:45:00Z","v":6386,"vw":92.018484},{"c":91.91,"h":91.9925,"l":91.69,"n":534,"o":91.965,"t":"2026-09-24T16:00:00Z","v":24710,"vw":91.892718},{"c":92.69,"h":92.99,"l":91.82,"n":793,"o":91.95,"t":"2026-09-24T16:15:00Z","v":28756,"vw":92.536422},{"c":93.1612,"h":93.23,"l":92.3797,"n":448,"o":92.77,"t":"2026-09-24T16:30:00Z","v":20441,"vw":92.93464},{"c":93.145,"h":93.2656,"l":92.85,"n":343,"o":93.195,"t":"2026-09-24T16:45:00Z","v":28861,"vw":93.00701},{"c":93.09,"h":93.4,"l":93.05,"n":498,"o":93.145,"t":"2026-09-24T17:00:00Z","v":20372,"vw":93.214022},{"c":92.635,"h":93.075,"l":92.635,"n":463,"o":93.075,"t":"2026-09-24T17:15:00Z","v":20763,"vw":92.861994},{"c":92.69,"h":92.92,"l":92.62,"n":365,"o":92.73,"t":"2026-09-24T17:30:00Z","v":20725,"vw":92.682538},{"c":92.71,"h":92.71,"l":92.5,"n":444,"o":92.68,"t":"2026-09-24T17:45:00Z","v":17414,"vw":92.612917},{"c":92.48,"h":92.83,"l":92.48,"n":543,"o":92.76,"t":"2026-09-24T18:00:00Z","v":26304,"vw":92.687684},{"c":92.72,"h":92.8,"l":92.36,"n":346,"o":92.53,"t":"2026-09-24T18:15:00Z","v":9180,"vw":92.564},{"c":92.46,"h":92.955,"l":92.45,"n":512,"o":92.745,"t":"2026-09-24T18:30:00Z","v":13946,"vw":92.769632},{"c":92.765,"h":92.84,"l":92.28,"n":713,"o":92.45,"t":"2026-09-24T18:45:00Z","v":34213,"vw":92.631398},{"c":92.74,"h":93.02,"l":92.665,"n":1147,"o":92.79,"t":"2026-09-24T19:00:00Z","v":65745,"vw":92.876898},{"c":92.55,"h":92.79,"l":92.4,"n":901,"o":92.77,"t":"2026-09-24T19:15:00Z","v":31456,"vw":92.629126},{"c":92.1425,"h":92.65,"l":92.02,"n":1434,"o":92.61,"t":"2026-09-24T19:30:00Z","v":70934,"vw":92.349545},{"c":92.28,"h":92.28,"l":91.68,"n":5025,"o":92.11,"t":"2026-09-24T19:45:00Z","v":307687,"vw":91.898347},{"c":92.18,"h":92.18,"l":92.18,"n":41,"o":92.18,"t":"2026-09-24T20:00:00Z","v":163602,"vw":92.18},{"c":91.675,"h":93.135,"l":90.8717,"n":176,"o":92.18,"t":"2026-09-25T13:30:00Z","v":9505,"vw":92.185615},{"c":91.56,"h":91.89,"l":91.56,"n":114,"o":91.86,"t":"2026-09-25T13:45:00Z","v":7447,"vw":91.840304},{"c":91.74,"h":91.92,"l":91.38,"n":264,"o":91.76,"t":"2026-09-25T14:00:00Z","v":11754,"vw":91.633827},{"c":91.8,"h":92.21,"l":91.69,"n":228,"o":92.19,"t":"2026-09-25T14:15:00Z","v":8006,"vw":91.899906},{"c":91.63,"h":91.76,"l":91.53,"n":334,"o":91.66,"t":"2026-09-25T14:30:00Z","v":15630,"vw":91.619277},{"c":91.615,"h":91.73,"l":91.37,"n":397,"o":91.65,"t":"2026-09-25T14:45:00Z","v":17819,"vw":91.489126},{"c":91.83,"h":92.115,"l":91.61,"n":407,"o":91.75,"t":"2026-09-25T15:00:00Z","v":15188,"vw":91.781377},{"c":91.29,"h":91.88,"l":91.26,"n":301,"o":91.74,"t":"2026-09-25T15:15:00Z","v":11257,"vw":91.583851},{"c":91.18,"h":91.59,"l":91.155,"n":293,"o":91.43,"t":"2026-09-25T15:30:00Z","v":9063,"vw":91.250745},{"c":91.58,"h":91.66,"l":91.15,"n":551,"o":91.16,"t":"2026-09-25T15:45:00Z","v":25788,"vw":91.408802},{"c":92.83,"h":92.83,"l":91.58,"n":465,"o":91.58,"t":"2026-09-25T16:00:00Z","v":22190,"vw":92.152245},{"c":93.27,"h":93.295,"l":92.655,"n":497,"o":92.91,"t":"2026-09-25T16:15:00Z","v":22508,"vw":92.9629},{"c":93.315,"h":93.57,"l":93.27,"n":333,"o":93.37,"t":"2026-09-25T16:30:00Z","v":9896,"vw":93.401724},{"c":92.97,"h":93.24,"l":92.885,"n":287,"o":93.24,"t":"2026-09-25T16:45:00Z","v":12033,"vw":93.039338},{"c":92.875,"h":93.015,"l":92.82,"n":336,"o":92.9,"t":"2026-09-25T17:00:00Z","v":15903,"vw":92.942485},{"c":92.775,"h":92.88,"l":92.65,"n":482,"o":92.875,"t":"2026-09-25T17:15:00Z","v":15174,"vw":92.752745},{"c":92.19,"h":92.68,"l":91.97,"n":439,"o":92.67,"t":"2026-09-25T17:30:00Z","v":12357,"vw":92.257098},{"c":92.16,"h":92.3,"l":92.05,"n":351,"o":92.05,"t":"2026-09-25T17:45:00Z","v":12739,"vw":92.218733},{"c":91.93,"h":92.3,"l":91.85,"n":531,"o":92.16,"t":"2026-09-25T18:00:00Z","v":24726,"vw":92.066568},{"c":92.18,"h":92.18,"l":91.91,"n":467,"o":92,"t":"2026-09-25T18:15:00Z","v":12719,"vw":92.037647},{"c":91.95,"h":92.195,"l":91.82,"n":871,"o":92.12,"t":"2026-09-25T18:30:00Z","v":14705,"vw":91.973165},{"c":91.69,"h":91.98,"l":91.605,"n":473,"o":91.95,"t":"2026-09-25T18:45:00Z","v":12797,"vw":91.779127},{"c":91.41,"h":91.7,"l":91.35,"n":748,"o":91.64,"t":"2026-09-25T19:00:00Z","v":28317,"vw":91.50769},{"c":91.39,"h":91.535,"l":91.35,"n":877,"o":91.415,"t":"2026-09-25T19:15:00Z","v":25859,"vw":91.452059},{"c":91.785,"h":91.795,"l":91.23,"n":1450,"o":91.37,"t":"2026-09-25T19:30:00Z","v":52589,"vw":91.591235},{"c":91.354,"h":91.87,"l":91.31,"n":3116,"o":91.785,"t":"2026-09-25T19:45:00Z","v":143180,"vw":91.513995},{"c":91.31,"h":91.31,"l":91.31,"n":32,"o":91.31,"t":"2026-09-25T20:00:00Z","v":81128,"vw":91.31},{"c":91.2,"h":91.2,"l":91.2,"n":1,"o":91.2,"t":"2026-09-28T11:15:00Z","v":500,"vw":91.2},{"c":91.2,"h":91.2,"l":91.2,"n":1,"o":91.2,"t":"2026-09-28T11:30:00Z","v":500,"vw":91.2},{"c":90.785,"h":90.785,"l":89.64,"n":399,"o":89.66,"t":"2026-09-28T13:30:00Z","v":23515,"vw":90.210463},{"c":90.77,"h":91.42,"l":90.23,"n":464,"o":90.745,"t":"2026-09-28T13:45:00Z","v":24939,"vw":90.553683},{"c":91.29,"h":91.42,"l":90.62,"n":409,"o":90.62,"t":"2026-09-28T14:00:00Z","v":12088,"vw":90.983634},{"c":91.24,"h":91.5999,"l":90.89,"n":438,"o":91.12,"t":"2026-09-28T14:15:00Z","v":16876,"vw":91.217519},{"c":91.09,"h":91.25,"l":90.78,"n":516,"o":91.25,"t":"2026-09-28T14:30:00Z","v":17988,"vw":90.999689},{"c":90.73,"h":91.14,"l":90.69,"n":616,"o":90.93,"t":"2026-09-28T14:45:00Z","v":24911,"vw":90.856828},{"c":90.1,"h":90.72,"l":90,"n":528,"o":90.72,"t":"2026-09-28T15:00:00Z","v":25300,"vw":90.119799},{"c":89.98,"h":90.23,"l":89.68,"n":1097,"o":90.08,"t":"2026-09-28T15:15:00Z","v":52204,"vw":89.937675},{"c":90.2,"h":90.29,"l":89.91,"n":387,"o":89.98,"t":"2026-09-28T15:30:00Z","v":11659,"vw":90.124485},{"c":90.14,"h":90.22,"l":89.91,"n":568,"o":90.145,"t":"2026-09-28T15:45:00Z","v":24225,"vw":90.00325},{"c":90.275,"h":90.39,"l":90.125,"n":746,"o":90.22,"t":"2026-09-28T16:00:00Z","v":27684,"vw":90.25859},{"c":91.47,"h":91.6,"l":90.24,"n":925,"o":90.24,"t":"2026-09-28T16:15:00Z","v":38319,"vw":90.930225},{"c":90.695,"h":91.41,"l":90.59,"n":639,"o":91.35,"t":"2026-09-28T16:30:00Z","v":21275,"vw":90.889462},{"c":90.765,"h":90.81,"l":90.37,"n":606,"o":90.76,"t":"2026-09-28T16:45:00Z","v":23465,"vw":90.652804},{"c":91.31,"h":91.57,"l":90.53,"n":750,"o":90.765,"t":"2026-09-28T17:00:00Z","v":27288,"vw":91.037692},{"c":90.74,"h":91.22,"l":90.55,"n":996,"o":91.15,"t":"2026-09-28T17:15:00Z","v":67876,"vw":90.886096},{"c":91.17,"h":91.17,"l":90.53,"n":791,"o":90.8,"t":"2026-09-28T17:30:00Z","v":42175,"vw":90.831512},{"c":91.48,"h":91.48,"l":91.085,"n":424,"o":91.085,"t":"2026-09-28T17:45:00Z","v":15360,"vw":91.315278},{"c":91.22,"h":91.4599,"l":91.11,"n":563,"o":91.455,"t":"2026-09-28T18:00:00Z","v":27712,"vw":91.272045},{"c":91.25,"h":91.3,"l":91.14,"n":442,"o":91.27,"t":"2026-09-28T18:15:00Z","v":11456,"vw":91.223285},{"c":90.925,"h":91.32,"l":90.85,"n":606,"o":91.32,"t":"2026-09-28T18:30:00Z","v":23452,"vw":91.120903},{"c":91.2,"h":91.2486,"l":90.79,"n":914,"o":90.86,"t":"2026-09-28T18:45:00Z","v":47798,"vw":90.924772},{"c":91.01,"h":91.22,"l":90.74,"n":823,"o":91.13,"t":"2026-09-28T19:00:00Z","v":32827,"vw":90.99294},{"c":91.11,"h":91.21,"l":90.88,"n":789,"o":91,"t":"2026-09-28T19:15:00Z","v":40154,"vw":91.063375},{"c":91.53,"h":91.61,"l":91.11,"n":1153,"o":91.16,"t":"2026-09-28T19:30:00Z","v":62839,"vw":91.280179},{"c":90.93,"h":91.66,"l":90.88,"n":2746,"o":91.565,"t":"2026-09-28T19:45:00Z","v":127370,"vw":91.292556},{"c":90.93,"h":90.98,"l":90.93,"n":40,"o":90.98,"t":"2026-09-28T20:00:00Z","v":174512,"vw":90.930029},{"c":91.51,"h":91.51,"l":91.1,"n":107,"o":91.1,"t":"2026-09-29T12:00:00Z","v":2768,"vw":91.3769},{"c":91.5,"h":91.51,"l":91.5,"n":10,"o":91.51,"t":"2026-09-29T12:15:00Z","v":857,"vw":91.501203},{"c":92.01,"h":92.01,"l":91.1,"n":9,"o":91.1,"t":"2026-09-29T12:30:00Z","v":683,"vw":91.336923},{"c":91.3,"h":91.39,"l":91.2,"n":16,"o":91.2,"t":"2026-09-29T13:00:00Z","v":451,"vw":91.2725},{"c":91.31,"h":91.31,"l":90.9,"n":10,"o":90.9,"t":"2026-09-29T13:15:00Z","v":1111,"vw":91.124515},{"c":90.4,"h":91.32,"l":89.77,"n":216,"o":90.96,"t":"2026-09-29T13:30:00Z","v":15082,"vw":90.45138},{"c":89.215,"h":90.395,"l":89.15,"n":350,"o":90.3875,"t":"2026-09-29T13:45:00Z","v":27802,"vw":89.827898},{"c":90.37,"h":90.44,"l":89.31,"n":500,"o":89.37,"t":"2026-09-29T14:00:00Z","v":25432,"vw":90.095482},{"c":89.93,"h":90.6,"l":89.895,"n":439,"o":90.55,"t":"2026-09-29T14:15:00Z","v":27270,"vw":90.154149},{"c":90.345,"h":90.345,"l":89.93,"n":429,"o":89.93,"t":"2026-09-29T14:30:00Z","v":34260,"vw":90.124789},{"c":90.37,"h":90.47,"l":90.2,"n":294,"o":90.435,"t":"2026-09-29T14:45:00Z","v":14846,"vw":90.404848},{"c":89.75,"h":90.29,"l":89.685,"n":651,"o":90.29,"t":"2026-09-29T15:00:00Z","v":40503,"vw":89.865651},{"c":89.6451,"h":90.01,"l":89.56,"n":778,"o":89.87,"t":"2026-09-29T15:15:00Z","v":50525,"vw":89.816431},{"c":89.93,"h":89.985,"l":89.655,"n":391,"o":89.66,"t":"2026-09-29T15:30:00Z","v":18300,"vw":89.879762},{"c":89.895,"h":90.16,"l":89.69,"n":588,"o":89.85,"t":"2026-09-29T15:45:00Z","v":36634,"vw":89.966588},{"c":90.15,"h":90.25,"l":89.9,"n":573,"o":89.955,"t":"2026-09-29T16:00:00Z","v":28386,"vw":90.077159},{"c":90.23,"h":90.28,"l":90.0301,"n":447,"o":90.15,"t":"2026-09-29T16:15:00Z","v":15753,"vw":90.132638},{"c":89.935,"h":90.25,"l":89.88,"n":482,"o":90.24,"t":"2026-09-29T16:30:00Z","v":24085,"vw":90.082628},{"c":89.505,"h":89.93,"l":89.45,"n":473,"o":89.93,"t":"2026-09-29T16:45:00Z","v":18632,"vw":89.732897},{"c":89.62,"h":89.66,"l":89.5,"n":373,"o":89.5051,"t":"2026-09-29T17:00:00Z","v":20348,"vw":89.541419},{"c":89.59,"h":89.96,"l":89.57,"n":519,"o":89.78,"t":"2026-09-29T17:15:00Z","v":24396,"vw":89.788152},{"c":89.745,"h":89.76,"l":89.47,"n":472,"o":89.62,"t":"2026-09-29T17:30:00Z","v":16298,"vw":89.588586},{"c":89.745,"h":89.84,"l":89.53,"n":369,"o":89.745,"t":"2026-09-29T17:45:00Z","v":12418,"vw":89.664938},{"c":89.295,"h":90.08,"l":89.29,"n":509,"o":89.79,"t":"2026-09-29T18:00:00Z","v":20673,"vw":89.729412},{"c":89.535,"h":89.575,"l":89.285,"n":681,"o":89.29,"t":"2026-09-29T18:15:00Z","v":37733,"vw":89.395656},{"c":89.86,"h":90.17,"l":89.485,"n":746,"o":89.61,"t":"2026-09-29T18:30:00Z","v":40608,"vw":89.786144},{"c":89.78,"h":90,"l":89.69,"n":665,"o":89.845,"t":"2026-09-29T18:45:00Z","v":36939,"vw":89.842108},{"c":90.01,"h":90.13,"l":89.72,"n":697,"o":89.85,"t":"2026-09-29T19:00:00Z","v":32513,"vw":89.956694},{"c":89.975,"h":90.13,"l":89.795,"n":615,"o":89.995,"t":"2026-09-29T19:15:00Z","v":20153,"vw":89.950704},{"c":90.22,"h":90.335,"l":89.975,"n":1134,"o":89.975,"t":"2026-09-29T19:30:00Z","v":42175,"vw":90.195694},{"c":90.01,"h":90.215,"l":89.9025,"n":2923,"o":90.21,"t":"2026-09-29T19:45:00Z","v":131481,"vw":90.033738},{"c":89.93,"h":89.93,"l":89.93,"n":31,"o":89.93,"t":"2026-09-29T20:00:00Z","v":84312,"vw":89.93},{"c":89.93,"h":89.93,"l":89.93,"n":1,"o":89.93,"t":"2026-09-29T20:30:00Z","v":246,"vw":89.93},{"c":89.93,"h":89.93,"l":89.93,"n":1,"o":89.93,"t":"2026-09-29T23:45:00Z","v":170,"vw":89.93},{"c":90.46,"h":90.72,"l":90.05,"n":140,"o":90.64,"t":"2026-09-30T13:30:00Z","v":9302,"vw":90.471242},{"c":90.495,"h":90.68,"l":90,"n":335,"o":90.48,"t":"2026-09-30T13:45:00Z","v":20721,"vw":90.217508},{"c":90.555,"h":90.745,"l":90.265,"n":426,"o":90.53,"t":"2026-09-30T14:00:00Z","v":26296,"vw":90.521379},{"c":89.85,"h":90.39,"l":89.665,"n":458,"o":90.39,"t":"2026-09-30T14:15:00Z","v":29977,"vw":89.80397},{"c":90.34,"h":90.355,"l":89.77,"n":465,"o":89.85,"t":"2026-09-30T14:30:00Z","v":30826,"vw":89.947347},{"c":90.01,"h":90.295,"l":89.79,"n":628,"o":90.295,"t":"2026-09-30T14:45:00Z","v":21092,"vw":89.983762},{"c":89.97,"h":90.2,"l":89.87,"n":605,"o":89.87,"t":"2026-09-30T15:00:00Z","v":36979,"vw":90.03959},{"c":90.03,"h":90.38,"l":89.87,"n":580,"o":90.04,"t":"2026-09-30T15:15:00Z","v":57532,"vw":90.197228},{"c":89.78,"h":90.15,"l":89.78,"n":382,"o":89.965,"t":"2026-09-30T15:30:00Z","v":38680,"vw":90.054515},{"c":90.005,"h":90.005,"l":89.67,"n":211,"o":89.79,"t":"2026-09-30T15:45:00Z","v":8106,"vw":89.863484},{"c":90.435,"h":90.5,"l":89.8801,"n":437,"o":89.8801,"t":"2026-09-30T16:00:00Z","v":22281,"vw":90.227721},{"c":90.3675,"h":90.51,"l":90.165,"n":304,"o":90.51,"t":"2026-09-30T16:15:00Z","v":9502,"vw":90.355953},{"c":90.83,"h":90.895,"l":90.4251,"n":492,"o":90.5,"t":"2026-09-30T16:30:00Z","v":14377,"vw":90.661537},{"c":91,"h":91.18,"l":90.77,"n":411,"o":90.845,"t":"2026-09-30T16:45:00Z","v":22110,"vw":90.991003},{"c":90.995,"h":91.07,"l":90.9151,"n":325,"o":90.9151,"t":"2026-09-30T17:00:00Z","v":8149,"vw":91.000419},{"c":90.975,"h":91.04,"l":90.86,"n":713,"o":90.96,"t":"2026-09-30T17:15:00Z","v":25464,"vw":90.952109},{"c":90.985,"h":91.05,"l":90.815,"n":515,"o":90.975,"t":"2026-09-30T17:30:00Z","v":19188,"vw":90.944575},{"c":90.93,"h":91.05,"l":90.81,"n":388,"o":90.985,"t":"2026-09-30T17:45:00Z","v":14719,"vw":90.950784},{"c":90.93,"h":91.23,"l":90.9,"n":638,"o":90.905,"t":"2026-09-30T18:00:00Z","v":24293,"vw":91.06319},{"c":90.49,"h":90.895,"l":90.41,"n":429,"o":90.85,"t":"2026-09-30T18:15:00Z","v":16936,"vw":90.645048},{"c":90.575,"h":90.63,"l":90.485,"n":387,"o":90.485,"t":"2026-09-30T18:30:00Z","v":16321,"vw":90.575359},{"c":90.78,"h":90.825,"l":90.46,"n":743,"o":90.54,"t":"2026-09-30T18:45:00Z","v":35962,"vw":90.585088},{"c":90.95,"h":90.95,"l":90.65,"n":657,"o":90.78,"t":"2026-09-30T19:00:00Z","v":27150,"vw":90.806561},{"c":90.745,"h":90.96,"l":90.69,"n":883,"o":90.96,"t":"2026-09-30T19:15:00Z","v":48138,"vw":90.852632},{"c":90.795,"h":91.1,"l":90.7,"n":1227,"o":90.745,"t":"2026-09-30T19:30:00Z","v":44762,"vw":90.895021},{"c":90.52,"h":91.11,"l":90.15,"n":3539,"o":90.8,"t":"2026-09-30T19:45:00Z","v":215406,"vw":90.520252},{"c":90.31,"h":90.31,"l":90.31,"n":49,"o":90.31,"t":"2026-09-30T20:00:00Z","v":162385,"vw":90.31},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-09-30T20:15:00Z","v":492,"vw":90.31},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-09-30T20:30:00Z","v":200,"vw":90.31},{"c":90.31,"h":90.31,"l":90.31,"n":1,"o":90.31,"t":"2026-09-30T20:45:00Z","v":3400,"vw":90.31},{"c":88.965,"h":90.23,"l":88.965,"n":236,"o":89.66,"t":"2026-10-01T13:30:00Z","v":7693,"vw":89.571461},{"c":88.01,"h":89.3,"l":88.01,"n":220,"o":89.21,"t":"2026-10-01T13:45:00Z","v":8945,"vw":88.65518},{"c":87.815,"h":87.97,"l":87.63,"n":249,"o":87.94,"t":"2026-10-01T14:00:00Z","v":11570,"vw":87.770947},{"c":87.08,"h":88.16,"l":87.025,"n":458,"o":87.84,"t":"2026-10-01T14:15:00Z","v":36347,"vw":87.740833},{"c":87.21,"h":87.22,"l":86.71,"n":625,"o":87.185,"t":"2026-10-01T14:30:00Z","v":55377,"vw":86.906509},{"c":86.62,"h":87.32,"l":86.35,"n":452,"o":87.32,"t":"2026-10-01T14:45:00Z","v":26567,"vw":86.779961},{"c":86.235,"h":86.59,"l":86.07,"n":533,"o":86.45,"t":"2026-10-01T15:00:00Z","v":25500,"vw":86.345958},{"c":86.18,"h":86.23,"l":85.925,"n":458,"o":86.15,"t":"2026-10-01T15:15:00Z","v":14447,"vw":86.090701},{"c":86.66,"h":86.71,"l":86.02,"n":430,"o":86.05,"t":"2026-10-01T15:30:00Z","v":19874,"vw":86.354534},{"c":87.255,"h":87.41,"l":86.68,"n":558,"o":86.68,"t":"2026-10-01T15:45:00Z","v":21712,"vw":86.933596},{"c":87.295,"h":87.485,"l":87.19,"n":332,"o":87.35,"t":"2026-10-01T16:00:00Z","v":7519,"vw":87.328208},{"c":87.115,"h":87.4,"l":87.08,"n":654,"o":87.2875,"t":"2026-10-01T16:15:00Z","v":18965,"vw":87.275508},{"c":87.875,"h":87.875,"l":87.15,"n":649,"o":87.15,"t":"2026-10-01T16:30:00Z","v":16927,"vw":87.474344},{"c":87.595,"h":88.105,"l":87.465,"n":775,"o":87.875,"t":"2026-10-01T16:45:00Z","v":38973,"vw":87.954059},{"c":87.65,"h":87.81,"l":87.59,"n":628,"o":87.595,"t":"2026-10-01T17:00:00Z","v":14052,"vw":87.711306},{"c":88.12,"h":88.245,"l":87.61,"n":611,"o":87.65,"t":"2026-10-01T17:15:00Z","v":15790,"vw":87.988371},{"c":89.07,"h":89.07,"l":88.16,"n":596,"o":88.16,"t":"2026-10-01T17:30:00Z","v":34597,"vw":88.786419},{"c":88.25,"h":89.18,"l":88.25,"n":1150,"o":89.085,"t":"2026-10-01T17:45:00Z","v":88804,"vw":88.854522},{"c":88.62,"h":88.76,"l":88.18,"n":501,"o":88.33,"t":"2026-10-01T18:00:00Z","v":13916,"vw":88.52393},{"c":88.39,"h":89.08,"l":88.39,"n":731,"o":88.71,"t":"2026-10-01T18:15:00Z","v":28796,"vw":88.816666},{"c":88.42,"h":88.72,"l":88.27,"n":508,"o":88.375,"t":"2026-10-01T18:30:00Z","v":14707,"vw":88.444516},{"c":88.715,"h":88.715,"l":88.39,"n":536,"o":88.42,"t":"2026-10-01T18:45:00Z","v":24581,"vw":88.483161},{"c":88.39,"h":88.71,"l":88.215,"n":546,"o":88.71,"t":"2026-10-01T19:00:00Z","v":15115,"vw":88.475355},{"c":88.365,"h":88.48,"l":88.18,"n":1063,"o":88.34,"t":"2026-10-01T19:15:00Z","v":31312,"vw":88.325596},{"c":89.06,"h":89.25,"l":88.365,"n":1216,"o":88.365,"t":"2026-10-01T19:30:00Z","v":48845,"vw":88.860926},{"c":89.49,"h":89.53,"l":88.97,"n":3628,"o":89.01,"t":"2026-10-01T19:45:00Z","v":171373,"vw":89.292795},{"c":89.47,"h":89.47,"l":89.47,"n":34,"o":89.47,"t":"2026-10-01T20:00:00Z","v":110302,"vw":89.47},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-01T22:00:00Z","v":200,"vw":89},{"c":90.125,"h":92.41,"l":89.61,"n":256,"o":90.97,"t":"2026-10-02T13:30:00Z","v":13510,"vw":90.815152},{"c":89.795,"h":90.98,"l":89.77,"n":217,"o":90.46,"t":"2026-10-02T13:45:00Z","v":11143,"vw":90.500227},{"c":90.405,"h":90.415,"l":89.23,"n":482,"o":89.615,"t":"2026-10-02T14:00:00Z","v":15273,"vw":90.029606},{"c":90.01,"h":90.32,"l":89.87,"n":428,"o":90.32,"t":"2026-10-02T14:15:00Z","v":14183,"vw":90.165787},{"c":90.61,"h":90.73,"l":89.88,"n":496,"o":90.075,"t":"2026-10-02T14:30:00Z","v":35154,"vw":90.425162},{"c":90.56,"h":90.81,"l":90.385,"n":502,"o":90.69,"t":"2026-10-02T14:45:00Z","v":49608,"vw":90.612262},{"c":89.53,"h":90.47,"l":89.35,"n":459,"o":90.46,"t":"2026-10-02T15:00:00Z","v":21684,"vw":89.900672},{"c":89.43,"h":89.63,"l":89,"n":482,"o":89.63,"t":"2026-10-02T15:15:00Z","v":38767,"vw":89.41398},{"c":89.41,"h":89.8,"l":89.39,"n":448,"o":89.46,"t":"2026-10-02T15:30:00Z","v":16667,"vw":89.566385},{"c":90.155,"h":90.155,"l":89.305,"n":626,"o":89.34,"t":"2026-10-02T15:45:00Z","v":88935,"vw":89.626838},{"c":90.055,"h":90.09,"l":89.77,"n":626,"o":90.09,"t":"2026-10-02T16:00:00Z","v":36880,"vw":89.907052},{"c":89.74,"h":90.075,"l":89.74,"n":402,"o":90.025,"t":"2026-10-02T16:15:00Z","v":18730,"vw":89.89181},{"c":89.9,"h":89.965,"l":89.695,"n":434,"o":89.765,"t":"2026-10-02T16:30:00Z","v":24360,"vw":89.76811},{"c":90,"h":90.11,"l":89.9,"n":380,"o":89.9,"t":"2026-10-02T16:45:00Z","v":19851,"vw":90.012632},{"c":89.8225,"h":90.12,"l":89.8225,"n":482,"o":90.055,"t":"2026-10-02T17:00:00Z","v":17645,"vw":90.005445},{"c":89.54,"h":89.87,"l":89.535,"n":354,"o":89.84,"t":"2026-10-02T17:15:00Z","v":12519,"vw":89.744047},{"c":89.93,"h":90.02,"l":89.59,"n":412,"o":89.635,"t":"2026-10-02T17:30:00Z","v":16495,"vw":89.827027},{"c":89.94,"h":90.185,"l":89.925,"n":508,"o":89.975,"t":"2026-10-02T17:45:00Z","v":23913,"vw":90.013414},{"c":90.05,"h":90.05,"l":89.92,"n":366,"o":89.995,"t":"2026-10-02T18:00:00Z","v":12845,"vw":89.98377},{"c":89.865,"h":90.0926,"l":89.83,"n":407,"o":90.035,"t":"2026-10-02T18:15:00Z","v":12775,"vw":89.9407},{"c":89.7,"h":89.8801,"l":89.68,"n":397,"o":89.86,"t":"2026-10-02T18:30:00Z","v":17354,"vw":89.792556},{"c":89.73,"h":89.76,"l":89.53,"n":547,"o":89.7,"t":"2026-10-02T18:45:00Z","v":23524,"vw":89.651365},{"c":89.49,"h":89.735,"l":89.42,"n":537,"o":89.735,"t":"2026-10-02T19:00:00Z","v":21782,"vw":89.59768},{"c":89.49,"h":89.61,"l":89.45,"n":805,"o":89.49,"t":"2026-10-02T19:15:00Z","v":34689,"vw":89.53538},{"c":89.565,"h":89.735,"l":89.48,"n":1343,"o":89.48,"t":"2026-10-02T19:30:00Z","v":48812,"vw":89.595825},{"c":89.54,"h":89.7,"l":89.32,"n":2864,"o":89.54,"t":"2026-10-02T19:45:00Z","v":141514,"vw":89.505165},{"c":89.56,"h":89.56,"l":89.56,"n":32,"o":89.56,"t":"2026-10-02T20:00:00Z","v":101331,"vw":89.56},{"c":89.56,"h":89.56,"l":89.56,"n":1,"o":89.56,"t":"2026-10-02T20:15:00Z","v":984,"vw":89.56},{"c":89.56,"h":89.56,"l":89.56,"n":1,"o":89.56,"t":"2026-10-02T20:30:00Z","v":158,"vw":89.56},{"c":89.46,"h":89.46,"l":89.38,"n":5,"o":89.38,"t":"2026-10-05T11:00:00Z","v":500,"vw":89.432},{"c":89.53,"h":89.55,"l":89.52,"n":21,"o":89.54,"t":"2026-10-05T11:30:00Z","v":1687,"vw":89.538},{"c":87.55,"h":88.17,"l":86.665,"n":897,"o":88.14,"t":"2026-10-05T13:30:00Z","v":47638,"vw":87.567269},{"c":87.55,"h":87.775,"l":86.72,"n":482,"o":87.6,"t":"2026-10-05T13:45:00Z","v":18779,"vw":87.415766},{"c":88.25,"h":88.49,"l":87.49,"n":853,"o":87.51,"t":"2026-10-05T14:00:00Z","v":47701,"vw":88.096674},{"c":88.49,"h":88.8,"l":88.25,"n":368,"o":88.28,"t":"2026-10-05T14:15:00Z","v":17570,"vw":88.504498},{"c":88.34,"h":88.495,"l":87.905,"n":641,"o":88.38,"t":"2026-10-05T14:30:00Z","v":17332,"vw":88.107638},{"c":88.6,"h":88.63,"l":88.37,"n":398,"o":88.405,"t":"2026-10-05T14:45:00Z","v":14133,"vw":88.530538},{"c":88.24,"h":88.66,"l":88.23,"n":584,"o":88.66,"t":"2026-10-05T15:00:00Z","v":17987,"vw":88.339107},{"c":88.17,"h":88.25,"l":87.8825,"n":451,"o":88.235,"t":"2026-10-05T15:15:00Z","v":16368,"vw":88.103701},{"c":88.31,"h":88.37,"l":88.15,"n":465,"o":88.26,"t":"2026-10-05T15:30:00Z","v":14425,"vw":88.243593},{"c":88.485,"h":88.51,"l":88.25,"n":275,"o":88.31,"t":"2026-10-05T15:45:00Z","v":6217,"vw":88.391939},{"c":88.45,"h":88.505,"l":88.34,"n":386,"o":88.4675,"t":"2026-10-05T16:00:00Z","v":13823,"vw":88.419512},{"c":88.495,"h":88.705,"l":88.47,"n":586,"o":88.48,"t":"2026-10-05T16:15:00Z","v":21403,"vw":88.55892},{"c":88.64,"h":88.64,"l":88.33,"n":462,"o":88.495,"t":"2026-10-05T16:30:00Z","v":15640,"vw":88.461059},{"c":88.56,"h":88.655,"l":88.46,"n":366,"o":88.655,"t":"2026-10-05T16:45:00Z","v":12084,"vw":88.567105},{"c":88.14,"h":88.51,"l":88.045,"n":522,"o":88.5,"t":"2026-10-05T17:00:00Z","v":17762,"vw":88.210602},{"c":88.17,"h":88.2389,"l":88,"n":427,"o":88.095,"t":"2026-10-05T17:15:00Z","v":14181,"vw":88.129372},{"c":88.055,"h":88.24,"l":87.85,"n":687,"o":88.21,"t":"2026-10-05T17:30:00Z","v":26550,"vw":88.064179},{"c":88.11,"h":88.17,"l":87.91,"n":718,"o":88.1,"t":"2026-10-05T17:45:00Z","v":29088,"vw":88.06573},{"c":88.28,"h":88.34,"l":88.12,"n":437,"o":88.15,"t":"2026-10-05T18:00:00Z","v":15970,"vw":88.233588},{"c":88.32,"h":88.69,"l":88.2401,"n":1026,"o":88.2401,"t":"2026-10-05T18:15:00Z","v":47626,"vw":88.456802},{"c":88.4,"h":88.41,"l":88.275,"n":622,"o":88.33,"t":"2026-10-05T18:30:00Z","v":21074,"vw":88.35178},{"c":88.575,"h":88.575,"l":88.23,"n":710,"o":88.42,"t":"2026-10-05T18:45:00Z","v":29121,"vw":88.390531},{"c":88.315,"h":88.52,"l":88.105,"n":791,"o":88.52,"t":"2026-10-05T19:00:00Z","v":29905,"vw":88.263987},{"c":88.28,"h":88.38,"l":88.175,"n":946,"o":88.315,"t":"2026-10-05T19:15:00Z","v":51759,"vw":88.258195},{"c":88.085,"h":88.27,"l":87.96,"n":1102,"o":88.27,"t":"2026-10-05T19:30:00Z","v":46838,"vw":88.077105},{"c":87.61,"h":88.12,"l":87.45,"n":3713,"o":88.085,"t":"2026-10-05T19:45:00Z","v":202139,"vw":87.729146},{"c":87.66,"h":87.66,"l":87.66,"n":49,"o":87.66,"t":"2026-10-05T20:00:00Z","v":220328,"vw":87.66},{"c":87.66,"h":87.66,"l":87.66,"n":1,"o":87.66,"t":"2026-10-05T20:15:00Z","v":1968,"vw":87.66},{"c":88.64,"h":88.695,"l":87.89,"n":124,"o":88.16,"t":"2026-10-06T13:30:00Z","v":7001,"vw":88.283081},{"c":89.325,"h":89.48,"l":88.77,"n":234,"o":88.88,"t":"2026-10-06T13:45:00Z","v":10628,"vw":89.104656},{"c":89.31,"h":89.715,"l":89.31,"n":486,"o":89.49,"t":"2026-10-06T14:00:00Z","v":24909,"vw":89.491844},{"c":88.855,"h":89.34,"l":88.83,"n":377,"o":89.335,"t":"2026-10-06T14:15:00Z","v":22240,"vw":89.108087},{"c":89.495,"h":89.69,"l":88.81,"n":434,"o":88.855,"t":"2026-10-06T14:30:00Z","v":20269,"vw":89.094835},{"c":89.745,"h":89.95,"l":89.29,"n":407,"o":89.495,"t":"2026-10-06T14:45:00Z","v":12557,"vw":89.620777},{"c":90.71,"h":90.76,"l":89.8,"n":307,"o":89.8,"t":"2026-10-06T15:00:00Z","v":45824,"vw":89.888055},{"c":91.24,"h":91.33,"l":90.78,"n":324,"o":90.78,"t":"2026-10-06T15:15:00Z","v":7683,"vw":90.941144},{"c":91.045,"h":91.38,"l":90.92,"n":480,"o":91.38,"t":"2026-10-06T15:30:00Z","v":26856,"vw":91.134977},{"c":91.225,"h":91.39,"l":90.85,"n":502,"o":91.045,"t":"2026-10-06T15:45:00Z","v":40447,"vw":91.175629},{"c":91.2,"h":91.51,"l":91,"n":1141,"o":91.205,"t":"2026-10-06T16:00:00Z","v":100351,"vw":91.253736},{"c":91.11,"h":91.325,"l":90.94,"n":620,"o":91.12,"t":"2026-10-06T16:15:00Z","v":36320,"vw":91.036251},{"c":91.23,"h":91.345,"l":91.08,"n":374,"o":91.115,"t":"2026-10-06T16:30:00Z","v":19615,"vw":91.223498},{"c":91,"h":91.28,"l":91,"n":668,"o":91.28,"t":"2026-10-06T16:45:00Z","v":35510,"vw":91.15242},{"c":91.14,"h":91.14,"l":90.515,"n":664,"o":91.01,"t":"2026-10-06T17:00:00Z","v":44748,"vw":90.720314},{"c":90.91,"h":91.155,"l":90.82,"n":327,"o":91.155,"t":"2026-10-06T17:15:00Z","v":8051,"vw":90.999937},{"c":91.06,"h":91.12,"l":90.91,"n":424,"o":90.91,"t":"2026-10-06T17:30:00Z","v":15247,"vw":91.064162},{"c":91.1,"h":91.22,"l":91.05,"n":483,"o":91.06,"t":"2026-10-06T17:45:00Z","v":16694,"vw":91.12006},{"c":91.095,"h":91.28,"l":91.03,"n":408,"o":91.17,"t":"2026-10-06T18:00:00Z","v":13360,"vw":91.124868},{"c":90.09,"h":91.09,"l":90.09,"n":720,"o":91.055,"t":"2026-10-06T18:15:00Z","v":58328,"vw":90.709083},{"c":90.175,"h":90.36,"l":90.085,"n":434,"o":90.215,"t":"2026-10-06T18:30:00Z","v":18558,"vw":90.195025},{"c":90.37,"h":90.41,"l":90.14,"n":482,"o":90.175,"t":"2026-10-06T18:45:00Z","v":16578,"vw":90.252346},{"c":90.15,"h":90.48,"l":90.12,"n":591,"o":90.359,"t":"2026-10-06T19:00:00Z","v":24168,"vw":90.257054},{"c":90.28,"h":90.44,"l":90.08,"n":679,"o":90.14,"t":"2026-10-06T19:15:00Z","v":21094,"vw":90.28455},{"c":90.395,"h":90.48,"l":90.025,"n":1116,"o":90.295,"t":"2026-10-06T19:30:00Z","v":48149,"vw":90.29294},{"c":90.5,"h":90.585,"l":90.03,"n":3155,"o":90.36,"t":"2026-10-06T19:45:00Z","v":179515,"vw":90.370509},{"c":90.47,"h":90.49,"l":90.47,"n":21,"o":90.49,"t":"2026-10-06T20:00:00Z","v":147803,"vw":90.470015},{"c":90.47,"h":90.47,"l":90.47,"n":1,"o":90.47,"t":"2026-10-06T20:15:00Z","v":3936,"vw":90.47},{"c":90,"h":90,"l":87.01,"n":11,"o":87.01,"t":"2026-10-06T20:30:00Z","v":952,"vw":87.993553},{"c":89.01,"h":89.01,"l":89.01,"n":1,"o":89.01,"t":"2026-10-07T13:00:00Z","v":104,"vw":89.01},{"c":89.01,"h":89.03,"l":89.01,"n":3,"o":89.03,"t":"2026-10-07T13:15:00Z","v":1116,"vw":89.01293},{"c":86.7701,"h":87.72,"l":86.29,"n":308,"o":87.68,"t":"2026-10-07T13:30:00Z","v":33590,"vw":87.18769},{"c":84.0775,"h":86.62,"l":84.01,"n":776,"o":86.61,"t":"2026-10-07T13:45:00Z","v":30947,"vw":85.489995},{"c":83.125,"h":84.72,"l":82.865,"n":1002,"o":84.22,"t":"2026-10-07T14:00:00Z","v":58328,"vw":83.595991},{"c":82.26,"h":83.29,"l":82.26,"n":854,"o":83.13,"t":"2026-10-07T14:15:00Z","v":47114,"vw":82.751388},{"c":82.28,"h":82.955,"l":82.18,"n":794,"o":82.5699,"t":"2026-10-07T14:30:00Z","v":27530,"vw":82.535658},{"c":82.64,"h":82.735,"l":82,"n":1050,"o":82.215,"t":"2026-10-07T14:45:00Z","v":62410,"vw":82.32523},{"c":83.235,"h":83.255,"l":82.25,"n":798,"o":82.72,"t":"2026-10-07T15:00:00Z","v":33019,"vw":82.759902},{"c":83.345,"h":83.475,"l":83.01,"n":705,"o":83.11,"t":"2026-10-07T15:15:00Z","v":22099,"vw":83.21229},{"c":83.665,"h":83.82,"l":82.84,"n":906,"o":83.25,"t":"2026-10-07T15:30:00Z","v":52319,"vw":83.26482},{"c":83.47,"h":83.66,"l":83.22,"n":540,"o":83.66,"t":"2026-10-07T15:45:00Z","v":31768,"vw":83.521067},{"c":84.05,"h":84.07,"l":83.33,"n":720,"o":83.455,"t":"2026-10-07T16:00:00Z","v":26979,"vw":83.793734},{"c":84.37,"h":84.37,"l":83.99,"n":700,"o":84.08,"t":"2026-10-07T16:15:00Z","v":25336,"vw":84.142114},{"c":84.2,"h":84.64,"l":84.09,"n":607,"o":84.355,"t":"2026-10-07T16:30:00Z","v":37683,"vw":84.32803},{"c":84.45,"h":84.615,"l":84.1,"n":1091,"o":84.27,"t":"2026-10-07T16:45:00Z","v":112745,"vw":84.544597},{"c":84.48,"h":84.48,"l":83.88,"n":607,"o":84.4525,"t":"2026-10-07T17:00:00Z","v":20581,"vw":84.241761},{"c":85.325,"h":85.52,"l":84.5,"n":979,"o":84.525,"t":"2026-10-07T17:15:00Z","v":170642,"vw":85.194741},{"c":86.005,"h":86.08,"l":85.15,"n":1042,"o":85.325,"t":"2026-10-07T17:30:00Z","v":71153,"vw":85.412023},{"c":85.81,"h":86.155,"l":85.81,"n":587,"o":86.06,"t":"2026-10-07T17:45:00Z","v":24538,"vw":86.035033},{"c":85.95,"h":86.2575,"l":85.62,"n":597,"o":85.62,"t":"2026-10-07T18:00:00Z","v":20147,"vw":86.089664},{"c":86.0601,"h":86.1275,"l":85.88,"n":426,"o":86.01,"t":"2026-10-07T18:15:00Z","v":13889,"vw":86.02499},{"c":86.135,"h":86.26,"l":86.04,"n":601,"o":86.18,"t":"2026-10-07T18:30:00Z","v":20991,"vw":86.154048},{"c":86.47,"h":86.57,"l":86.13,"n":779,"o":86.22,"t":"2026-10-07T18:45:00Z","v":30731,"vw":86.319514},{"c":86.37,"h":86.61,"l":86.13,"n":883,"o":86.475,"t":"2026-10-07T19:00:00Z","v":32955,"vw":86.389461},{"c":86.355,"h":86.52,"l":86.205,"n":756,"o":86.315,"t":"2026-10-07T19:15:00Z","v":30396,"vw":86.390887},{"c":86.385,"h":86.62,"l":86.355,"n":1534,"o":86.355,"t":"2026-10-07T19:30:00Z","v":75081,"vw":86.520444},{"c":86.43,"h":86.705,"l":86.03,"n":3784,"o":86.4,"t":"2026-10-07T19:45:00Z","v":198486,"vw":86.297303},{"c":86.36,"h":86.36,"l":86.36,"n":52,"o":86.36,"t":"2026-10-07T20:00:00Z","v":164316,"vw":86.36},{"c":85.71,"h":85.75,"l":85.71,"n":4,"o":85.71,"t":"2026-10-08T08:00:00Z","v":1166,"vw":85.715969},{"c":83.99,"h":83.99,"l":83.99,"n":4,"o":83.99,"t":"2026-10-08T10:00:00Z","v":103,"vw":83.99},{"c":83.98,"h":83.98,"l":83.98,"n":3,"o":83.98,"t":"2026-10-08T12:15:00Z","v":115,"vw":83.98},{"c":85.345,"h":85.57,"l":84.82,"n":494,"o":85.06,"t":"2026-10-08T13:30:00Z","v":32102,"vw":85.103211},{"c":84.89,"h":85.5,"l":84.635,"n":598,"o":85.345,"t":"2026-10-08T13:45:00Z","v":26183,"vw":85.127706},{"c":85.12,"h":85.5,"l":84.73,"n":738,"o":84.91,"t":"2026-10-08T14:00:00Z","v":24882,"vw":85.098389},{"c":84.99,"h":85.26,"l":84.75,"n":712,"o":85.11,"t":"2026-10-08T14:15:00Z","v":44397,"vw":85.0087},{"c":85.11,"h":85.205,"l":84.84,"n":576,"o":84.995,"t":"2026-10-08T14:30:00Z","v":23923,"vw":85.04672},{"c":84.93,"h":85.28,"l":84.89,"n":723,"o":85.12,"t":"2026-10-08T14:45:00Z","v":40081,"vw":85.098759},{"c":84.6,"h":85.01,"l":84.465,"n":751,"o":84.945,"t":"2026-10-08T15:00:00Z","v":40064,"vw":84.889358},{"c":84.73,"h":84.76,"l":84.51,"n":280,"o":84.525,"t":"2026-10-08T15:15:00Z","v":11920,"vw":84.584539},{"c":84.99,"h":85.0125,"l":84.64,"n":504,"o":84.64,"t":"2026-10-08T15:30:00Z","v":30044,"vw":84.948448},{"c":85.77,"h":85.77,"l":85,"n":810,"o":85.03,"t":"2026-10-08T15:45:00Z","v":43461,"vw":85.144703},{"c":85.93,"h":86.0701,"l":85.705,"n":313,"o":85.7375,"t":"2026-10-08T16:00:00Z","v":10331,"vw":85.899031},{"c":86.01,"h":86.76,"l":85.845,"n":391,"o":86.01,"t":"2026-10-08T16:15:00Z","v":13310,"vw":86.058932},{"c":86.26,"h":86.27,"l":85.795,"n":305,"o":86.18,"t":"2026-10-08T16:30:00Z","v":8672,"vw":86.042125},{"c":86.36,"h":86.6,"l":85.95,"n":425,"o":86.18,"t":"2026-10-08T16:45:00Z","v":12751,"vw":86.300292},{"c":86.57,"h":86.72,"l":86.0701,"n":736,"o":86.25,"t":"2026-10-08T17:00:00Z","v":54624,"vw":86.618552},{"c":87.13,"h":87.19,"l":86.39,"n":573,"o":86.44,"t":"2026-10-08T17:15:00Z","v":24917,"vw":86.725951},{"c":87.875,"h":87.875,"l":87.02,"n":725,"o":87.06,"t":"2026-10-08T17:30:00Z","v":24141,"vw":87.335606},{"c":87.68,"h":88.16,"l":87.615,"n":937,"o":87.93,"t":"2026-10-08T17:45:00Z","v":39149,"vw":87.840518},{"c":88.11,"h":88.18,"l":87.55,"n":589,"o":87.62,"t":"2026-10-08T18:00:00Z","v":19405,"vw":87.707827},{"c":87.76,"h":88.16,"l":87.73,"n":690,"o":88.16,"t":"2026-10-08T18:15:00Z","v":19227,"vw":87.864029},{"c":87.865,"h":87.93,"l":87.62,"n":646,"o":87.76,"t":"2026-10-08T18:30:00Z","v":22402,"vw":87.788056},{"c":87.92,"h":87.95,"l":87.625,"n":427,"o":87.865,"t":"2026-10-08T18:45:00Z","v":12595,"vw":87.756096},{"c":88.11,"h":88.12,"l":87.91,"n":853,"o":87.91,"t":"2026-10-08T19:00:00Z","v":34853,"vw":88.039121},{"c":87.905,"h":88.23,"l":87.905,"n":724,"o":88.1,"t":"2026-10-08T19:15:00Z","v":23821,"vw":88.114098},{"c":87.585,"h":88.01,"l":87.585,"n":1029,"o":87.905,"t":"2026-10-08T19:30:00Z","v":34823,"vw":87.878494},{"c":87.7,"h":87.88,"l":87.51,"n":2794,"o":87.585,"t":"2026-10-08T19:45:00Z","v":133190,"vw":87.668656},{"c":87.74,"h":87.74,"l":87.74,"n":31,"o":87.74,"t":"2026-10-08T20:00:00Z","v":386970,"vw":87.74},{"c":87.32,"h":88.28,"l":87.065,"n":185,"o":88.28,"t":"2026-10-09T13:30:00Z","v":10983,"vw":87.975981},{"c":87.44,"h":87.44,"l":86.94,"n":110,"o":87.01,"t":"2026-10-09T13:45:00Z","v":3154,"vw":87.065515},{"c":86.77,"h":87.49,"l":86.73,"n":391,"o":87.49,"t":"2026-10-09T14:00:00Z","v":14736,"vw":87.074393},{"c":86.605,"h":86.89,"l":86.52,"n":371,"o":86.72,"t":"2026-10-09T14:15:00Z","v":17382,"vw":86.641814},{"c":86.64,"h":86.64,"l":86.16,"n":480,"o":86.635,"t":"2026-10-09T14:30:00Z","v":17883,"vw":86.492188},{"c":86.585,"h":86.85,"l":86.41,"n":359,"o":86.69,"t":"2026-10-09T14:45:00Z","v":12894,"vw":86.586731},{"c":86.73,"h":86.91,"l":86.29,"n":394,"o":86.585,"t":"2026-10-09T15:00:00Z","v":16640,"vw":86.603709},{"c":86.67,"h":86.85,"l":86.61,"n":249,"o":86.85,"t":"2026-10-09T15:15:00Z","v":7676,"vw":86.757781},{"c":86.65,"h":86.73,"l":86.39,"n":518,"o":86.73,"t":"2026-10-09T15:30:00Z","v":31373,"vw":86.612696},{"c":86.805,"h":87.04,"l":86.625,"n":296,"o":86.64,"t":"2026-10-09T15:45:00Z","v":9103,"vw":86.818426},{"c":86.43,"h":86.895,"l":86.38,"n":573,"o":86.8,"t":"2026-10-09T16:00:00Z","v":26929,"vw":86.622013},{"c":86.63,"h":86.63,"l":86.395,"n":378,"o":86.43,"t":"2026-10-09T16:15:00Z","v":13649,"vw":86.496816},{"c":86.835,"h":86.84,"l":86.59,"n":362,"o":86.59,"t":"2026-10-09T16:30:00Z","v":11987,"vw":86.713666},{"c":86.845,"h":87.0575,"l":86.755,"n":634,"o":86.825,"t":"2026-10-09T16:45:00Z","v":30958,"vw":86.868569},{"c":86.475,"h":86.98,"l":86.4455,"n":589,"o":86.8,"t":"2026-10-09T17:00:00Z","v":31601,"vw":86.709356},{"c":86.37,"h":86.65,"l":86.32,"n":448,"o":86.47,"t":"2026-10-09T17:15:00Z","v":17255,"vw":86.447589},{"c":86.47,"h":86.49,"l":86.31,"n":436,"o":86.37,"t":"2026-10-09T17:30:00Z","v":20620,"vw":86.410193},{"c":86.875,"h":86.875,"l":86.475,"n":390,"o":86.49,"t":"2026-10-09T17:45:00Z","v":14812,"vw":86.612679},{"c":86.92,"h":86.95,"l":86.75,"n":496,"o":86.91,"t":"2026-10-09T18:00:00Z","v":19036,"vw":86.863674},{"c":86.595,"h":86.86,"l":86.555,"n":456,"o":86.85,"t":"2026-10-09T18:15:00Z","v":15492,"vw":86.691484},{"c":86.66,"h":86.74,"l":86.56,"n":473,"o":86.61,"t":"2026-10-09T18:30:00Z","v":16077,"vw":86.669676},{"c":86.83,"h":86.91,"l":86.5501,"n":729,"o":86.729,"t":"2026-10-09T18:45:00Z","v":35844,"vw":86.679585},{"c":87.04,"h":87.05,"l":86.85,"n":625,"o":86.86,"t":"2026-10-09T19:00:00Z","v":25547,"vw":86.910312},{"c":86.9,"h":87.075,"l":86.9,"n":686,"o":87.05,"t":"2026-10-09T19:15:00Z","v":25786,"vw":86.969492},{"c":86.64,"h":86.94,"l":86.47,"n":1212,"o":86.94,"t":"2026-10-09T19:30:00Z","v":60362,"vw":86.641832},{"c":87.13,"h":87.21,"l":86.5,"n":2862,"o":86.64,"t":"2026-10-09T19:45:00Z","v":144024,"vw":86.844832},{"c":87.16,"h":87.16,"l":87.16,"n":23,"o":87.16,"t":"2026-10-09T20:00:00Z","v":120367,"vw":87.16},{"c":87.49,"h":87.71,"l":86.45,"n":192,"o":86.45,"t":"2026-10-12T13:30:00Z","v":13430,"vw":86.898861},{"c":87.3,"h":87.985,"l":87.18,"n":372,"o":87.46,"t":"2026-10-12T13:45:00Z","v":15525,"vw":87.706535},{"c":87.65,"h":87.85,"l":87.35,"n":484,"o":87.475,"t":"2026-10-12T14:00:00Z","v":56149,"vw":87.570263},{"c":87.185,"h":87.56,"l":87.155,"n":459,"o":87.56,"t":"2026-10-12T14:15:00Z","v":34636,"vw":87.384904},{"c":87.48,"h":87.54,"l":87.07,"n":630,"o":87.185,"t":"2026-10-12T14:30:00Z","v":47592,"vw":87.339556},{"c":87.91,"h":88.11,"l":87.41,"n":862,"o":87.46,"t":"2026-10-12T14:45:00Z","v":61635,"vw":87.800823},{"c":87.2,"h":87.83,"l":87.19,"n":670,"o":87.83,"t":"2026-10-12T15:00:00Z","v":28081,"vw":87.492785},{"c":87.43,"h":87.435,"l":87.14,"n":402,"o":87.175,"t":"2026-10-12T15:15:00Z","v":20032,"vw":87.310957},{"c":87.52,"h":87.7,"l":87.41,"n":984,"o":87.41,"t":"2026-10-12T15:30:00Z","v":63648,"vw":87.525831},{"c":87.195,"h":87.475,"l":87.16,"n":544,"o":87.475,"t":"2026-10-12T15:45:00Z","v":29001,"vw":87.371969},{"c":87.285,"h":87.55,"l":87.155,"n":403,"o":87.17,"t":"2026-10-12T16:00:00Z","v":13161,"vw":87.357375},{"c":87.29,"h":87.53,"l":87.29,"n":502,"o":87.31,"t":"2026-10-12T16:15:00Z","v":17046,"vw":87.419855},{"c":87.365,"h":87.5,"l":87.26,"n":565,"o":87.28,"t":"2026-10-12T16:30:00Z","v":21173,"vw":87.398624},{"c":87.435,"h":87.5,"l":87.295,"n":439,"o":87.31,"t":"2026-10-12T16:45:00Z","v":13825,"vw":87.398323},{"c":87.59,"h":87.75,"l":87.4,"n":1470,"o":87.4,"t":"2026-10-12T17:00:00Z","v":127860,"vw":87.525246},{"c":87.265,"h":87.65,"l":87.105,"n":414,"o":87.64,"t":"2026-10-12T17:15:00Z","v":11712,"vw":87.341488},{"c":87.36,"h":87.47,"l":87.29,"n":387,"o":87.305,"t":"2026-10-12T17:30:00Z","v":10619,"vw":87.368731},{"c":87.41,"h":87.51,"l":87.3,"n":487,"o":87.36,"t":"2026-10-12T17:45:00Z","v":15879,"vw":87.428234},{"c":87.6,"h":87.675,"l":87.345,"n":814,"o":87.345,"t":"2026-10-12T18:00:00Z","v":45334,"vw":87.539825},{"c":87.57,"h":87.72,"l":87.54,"n":667,"o":87.59,"t":"2026-10-12T18:15:00Z","v":33358,"vw":87.631136},{"c":87.68,"h":87.82,"l":87.43,"n":956,"o":87.59,"t":"2026-10-12T18:30:00Z","v":102158,"vw":87.515863},{"c":87.56,"h":87.69,"l":87.39,"n":478,"o":87.675,"t":"2026-10-12T18:45:00Z","v":16764,"vw":87.491979},{"c":87.55,"h":87.67,"l":87.41,"n":677,"o":87.59,"t":"2026-10-12T19:00:00Z","v":30016,"vw":87.563117},{"c":87.75,"h":87.9,"l":87.545,"n":661,"o":87.545,"t":"2026-10-12T19:15:00Z","v":21657,"vw":87.755389},{"c":88.005,"h":88.14,"l":87.81,"n":1236,"o":87.81,"t":"2026-10-12T19:30:00Z","v":54956,"vw":87.935526},{"c":88.07,"h":88.15,"l":87.74,"n":3764,"o":87.96,"t":"2026-10-12T19:45:00Z","v":168408,"vw":87.978012},{"c":87.99,"h":88.11,"l":87.99,"n":48,"o":88.1,"t":"2026-10-12T20:00:00Z","v":106718,"vw":87.991212},{"c":87.99,"h":87.99,"l":87.99,"n":1,"o":87.99,"t":"2026-10-12T20:15:00Z","v":83084,"vw":87.99},{"c":88.99,"h":88.99,"l":88.99,"n":10,"o":88.99,"t":"2026-10-13T13:00:00Z","v":217,"vw":88.99},{"c":88.795,"h":89.85,"l":88.795,"n":183,"o":89.08,"t":"2026-10-13T13:30:00Z","v":13687,"vw":89.173931},{"c":88.16,"h":89.02,"l":88.15,"n":293,"o":88.85,"t":"2026-10-13T13:45:00Z","v":10933,"vw":88.664085},{"c":88.04,"h":88.17,"l":87.26,"n":488,"o":88.145,"t":"2026-10-13T14:00:00Z","v":22821,"vw":87.721868},{"c":88.06,"h":88.32,"l":87.96,"n":455,"o":88.05,"t":"2026-10-13T14:15:00Z","v":19371,"vw":88.138024},{"c":88.325,"h":88.325,"l":87.895,"n":521,"o":88.1,"t":"2026-10-13T14:30:00Z","v":17157,"vw":88.148116},{"c":88.73,"h":89,"l":88.31,"n":580,"o":88.33,"t":"2026-10-13T14:45:00Z","v":18771,"vw":88.502927},{"c":89.39,"h":89.39,"l":88.7825,"n":576,"o":88.79,"t":"2026-10-13T15:00:00Z","v":23207,"vw":89.168362},{"c":88.93,"h":89.21,"l":88.88,"n":619,"o":89.19,"t":"2026-10-13T15:15:00Z","v":26500,"vw":89.078506},{"c":88.885,"h":89.02,"l":88.78,"n":502,"o":88.95,"t":"2026-10-13T15:30:00Z","v":28287,"vw":88.924068},{"c":89.06,"h":89.1,"l":88.545,"n":493,"o":88.88,"t":"2026-10-13T15:45:00Z","v":15574,"vw":88.818449},{"c":89.35,"h":89.35,"l":89.06,"n":343,"o":89.06,"t":"2026-10-13T16:00:00Z","v":8279,"vw":89.165119},{"c":89.525,"h":89.846,"l":89.265,"n":767,"o":89.32,"t":"2026-10-13T16:15:00Z","v":51591,"vw":89.595589},{"c":89.94,"h":90.05,"l":89.49,"n":699,"o":89.555,"t":"2026-10-13T16:30:00Z","v":36171,"vw":89.817628},{"c":89.96,"h":90.11,"l":89.79,"n":628,"o":89.955,"t":"2026-10-13T16:45:00Z","v":14383,"vw":89.911225},{"c":89.775,"h":90.09,"l":89.775,"n":740,"o":89.91,"t":"2026-10-13T17:00:00Z","v":26273,"vw":89.863208},{"c":89.6,"h":89.765,"l":89.6,"n":294,"o":89.765,"t":"2026-10-13T17:15:00Z","v":7660,"vw":89.680877},{"c":89.83,"h":89.87,"l":89.68,"n":523,"o":89.68,"t":"2026-10-13T17:30:00Z","v":12853,"vw":89.777676},{"c":90.29,"h":90.3,"l":89.815,"n":719,"o":89.815,"t":"2026-10-13T17:45:00Z","v":24580,"vw":90.063937},{"c":90.16,"h":90.52,"l":89.93,"n":747,"o":90.19,"t":"2026-10-13T18:00:00Z","v":35919,"vw":90.192536},{"c":90.27,"h":90.27,"l":90.01,"n":636,"o":90.115,"t":"2026-10-13T18:15:00Z","v":20643,"vw":90.113775},{"c":90.44,"h":90.47,"l":90.205,"n":565,"o":90.265,"t":"2026-10-13T18:30:00Z","v":34893,"vw":90.356869},{"c":90.46,"h":90.64,"l":90.27,"n":709,"o":90.42,"t":"2026-10-13T18:45:00Z","v":28029,"vw":90.471876},{"c":90.445,"h":90.49,"l":90.28,"n":509,"o":90.375,"t":"2026-10-13T19:00:00Z","v":18337,"vw":90.360144},{"c":90.31,"h":90.58,"l":90.29,"n":938,"o":90.49,"t":"2026-10-13T19:15:00Z","v":38118,"vw":90.451227},{"c":90.31,"h":90.53,"l":90.18,"n":1310,"o":90.29,"t":"2026-10-13T19:30:00Z","v":50833,"vw":90.357023},{"c":90.35,"h":90.51,"l":90.23,"n":3300,"o":90.27,"t":"2026-10-13T19:45:00Z","v":150628,"vw":90.392049},{"c":90.35,"h":90.35,"l":90.35,"n":45,"o":90.35,"t":"2026-10-13T20:00:00Z","v":121501,"vw":90.35},{"c":89.005,"h":89.8,"l":88.4,"n":103,"o":89.25,"t":"2026-10-14T13:30:00Z","v":8239,"vw":89.26115},{"c":88.65,"h":89.26,"l":88.4701,"n":284,"o":88.985,"t":"2026-10-14T13:45:00Z","v":12535,"vw":88.937992},{"c":88.11,"h":88.65,"l":87.86,"n":469,"o":88.47,"t":"2026-10-14T14:00:00Z","v":19959,"vw":88.212974},{"c":88.55,"h":88.61,"l":88.15,"n":235,"o":88.15,"t":"2026-10-14T14:15:00Z","v":6643,"vw":88.39552},{"c":88.96,"h":88.96,"l":88.44,"n":418,"o":88.58,"t":"2026-10-14T14:30:00Z","v":14595,"vw":88.6099},{"c":88.49,"h":88.85,"l":88.385,"n":403,"o":88.85,"t":"2026-10-14T14:45:00Z","v":24449,"vw":88.631706},{"c":88.34,"h":88.5,"l":88.22,"n":396,"o":88.29,"t":"2026-10-14T15:00:00Z","v":11947,"vw":88.363831},{"c":88.425,"h":88.6025,"l":88.35,"n":294,"o":88.36,"t":"2026-10-14T15:15:00Z","v":11798,"vw":88.50206},{"c":88.08,"h":88.48,"l":88.07,"n":364,"o":88.37,"t":"2026-10-14T15:30:00Z","v":13447,"vw":88.306648},{"c":87.885,"h":88.18,"l":87.88,"n":384,"o":88.0851,"t":"2026-10-14T15:45:00Z","v":16727,"vw":88.019746},{"c":87.96,"h":88.205,"l":87.875,"n":565,"o":88,"t":"2026-10-14T16:00:00Z","v":22620,"vw":87.992516},{"c":88.06,"h":88.12,"l":87.885,"n":348,"o":87.9,"t":"2026-10-14T16:15:00Z","v":11692,"vw":87.995498},{"c":88.36,"h":88.36,"l":88.105,"n":412,"o":88.11,"t":"2026-10-14T16:30:00Z","v":12797,"vw":88.247466},{"c":88.5549,"h":88.62,"l":88.335,"n":222,"o":88.345,"t":"2026-10-14T16:45:00Z","v":6441,"vw":88.477382},{"c":88.3,"h":88.58,"l":88.285,"n":446,"o":88.58,"t":"2026-10-14T17:00:00Z","v":14055,"vw":88.396332},{"c":88.19,"h":88.42,"l":88.19,"n":371,"o":88.37,"t":"2026-10-14T17:15:00Z","v":12021,"vw":88.330147},{"c":88.24,"h":88.38,"l":88.17,"n":352,"o":88.215,"t":"2026-10-14T17:30:00Z","v":11486,"vw":88.2499},{"c":88.27,"h":88.27,"l":88.09,"n":505,"o":88.21,"t":"2026-10-14T17:45:00Z","v":25575,"vw":88.163615},{"c":88.09,"h":88.27,"l":87.855,"n":565,"o":88.27,"t":"2026-10-14T18:00:00Z","v":28247,"vw":88.088283},{"c":88.4,"h":88.435,"l":88.07,"n":291,"o":88.07,"t":"2026-10-14T18:15:00Z","v":8914,"vw":88.343351},{"c":88.16,"h":88.48,"l":88.09,"n":463,"o":88.42,"t":"2026-10-14T18:30:00Z","v":13153,"vw":88.265155},{"c":88.265,"h":88.265,"l":88.09,"n":376,"o":88.09,"t":"2026-10-14T18:45:00Z","v":9756,"vw":88.161639},{"c":88.485,"h":88.575,"l":88.2604,"n":503,"o":88.265,"t":"2026-10-14T19:00:00Z","v":13836,"vw":88.413331},{"c":88.415,"h":88.695,"l":88.38,"n":651,"o":88.45,"t":"2026-10-14T19:15:00Z","v":15715,"vw":88.530251},{"c":89.02,"h":89.115,"l":88.45,"n":1058,"o":88.45,"t":"2026-10-14T19:30:00Z","v":54697,"vw":88.8889},{"c":89.36,"h":89.43,"l":88.96,"n":2342,"o":89.025,"t":"2026-10-14T19:45:00Z","v":98289,"vw":89.216346},{"c":89.36,"h":89.36,"l":89.36,"n":26,"o":89.36,"t":"2026-10-14T20:00:00Z","v":106379,"vw":89.36},{"c":91.39,"h":92.1,"l":90.12,"n":321,"o":90.12,"t":"2026-10-15T13:30:00Z","v":28066,"vw":90.723175},{"c":92.64,"h":92.84,"l":90.765,"n":742,"o":91.19,"t":"2026-10-15T13:45:00Z","v":49050,"vw":91.577525},{"c":93.34,"h":93.95,"l":92.77,"n":1020,"o":92.82,"t":"2026-10-15T14:00:00Z","v":47502,"vw":93.205482},{"c":92.655,"h":93.64,"l":92.655,"n":1148,"o":93.54,"t":"2026-10-15T14:15:00Z","v":61662,"vw":93.099724},{"c":93.4934,"h":93.6,"l":92.6901,"n":847,"o":92.82,"t":"2026-10-15T14:30:00Z","v":43849,"vw":93.267795},{"c":93.465,"h":93.645,"l":92.905,"n":876,"o":93.34,"t":"2026-10-15T14:45:00Z","v":75437,"vw":93.289922},{"c":93.865,"h":93.92,"l":93.5,"n":582,"o":93.505,"t":"2026-10-15T15:00:00Z","v":28126,"vw":93.692102},{"c":93.61,"h":93.9,"l":93.39,"n":504,"o":93.9,"t":"2026-10-15T15:15:00Z","v":18389,"vw":93.674678},{"c":93.7815,"h":93.99,"l":93.68,"n":908,"o":93.705,"t":"2026-10-15T15:30:00Z","v":62647,"vw":93.831695},{"c":93.643,"h":93.83,"l":93.5,"n":547,"o":93.69077,"t":"2026-10-15T15:45:00Z","v":23859,"vw":93.635628},{"c":93.39,"h":93.79,"l":93.14,"n":834,"o":93.64,"t":"2026-10-15T16:00:00Z","v":42950,"vw":93.534516},{"c":94.11,"h":94.11,"l":93.415,"n":616,"o":93.415,"t":"2026-10-15T16:15:00Z","v":17584,"vw":93.787949},{"c":93.94,"h":94.34,"l":93.94,"n":587,"o":94.07,"t":"2026-10-15T16:30:00Z","v":18579,"vw":94.095453},{"c":94.02,"h":94.03,"l":93.72,"n":466,"o":94,"t":"2026-10-15T16:45:00Z","v":13045,"vw":93.891235},{"c":94.21,"h":94.3,"l":93.95,"n":628,"o":94.01,"t":"2026-10-15T17:00:00Z","v":28982,"vw":94.085362},{"c":94.455,"h":94.51,"l":94.13,"n":629,"o":94.215,"t":"2026-10-15T17:15:00Z","v":30269,"vw":94.377773},{"c":94.62,"h":94.73,"l":94.5,"n":555,"o":94.54,"t":"2026-10-15T17:30:00Z","v":16738,"vw":94.627546},{"c":94.49,"h":94.86,"l":94.26,"n":796,"o":94.595,"t":"2026-10-15T17:45:00Z","v":40088,"vw":94.595928},{"c":94.46,"h":94.59,"l":94.42,"n":585,"o":94.44,"t":"2026-10-15T18:00:00Z","v":19330,"vw":94.490863},{"c":93.88,"h":94.53,"l":93.77,"n":858,"o":94.51,"t":"2026-10-15T18:15:00Z","v":45954,"vw":94.111489},{"c":94.4,"h":94.4,"l":93.88,"n":804,"o":93.88,"t":"2026-10-15T18:30:00Z","v":37041,"vw":94.229582},{"c":94.285,"h":94.57,"l":94.16,"n":680,"o":94.365,"t":"2026-10-15T18:45:00Z","v":25276,"vw":94.338307},{"c":93.975,"h":94.47,"l":93.975,"n":1321,"o":94.34,"t":"2026-10-15T19:00:00Z","v":62794,"vw":94.155183},{"c":94.04,"h":94.045,"l":93.75,"n":1267,"o":93.98,"t":"2026-10-15T19:15:00Z","v":54618,"vw":93.925845},{"c":93.985,"h":94.42,"l":93.94,"n":1184,"o":94.095,"t":"2026-10-15T19:30:00Z","v":50109,"vw":94.152743},{"c":94.26,"h":94.37,"l":93.72,"n":3057,"o":93.985,"t":"2026-10-15T19:45:00Z","v":135584,"vw":94.097666},{"c":94.27,"h":94.27,"l":94.27,"n":38,"o":94.27,"t":"2026-10-15T20:00:00Z","v":180823,"vw":94.27},{"c":96.215,"h":96.235,"l":93.79,"n":383,"o":93.79,"t":"2026-10-16T13:30:00Z","v":33456,"vw":95.050089},{"c":96.44,"h":96.44,"l":95.885,"n":554,"o":96.215,"t":"2026-10-16T13:45:00Z","v":51253,"vw":96.175587},{"c":95.25,"h":96.2,"l":95.25,"n":323,"o":96.2,"t":"2026-10-16T14:00:00Z","v":11651,"vw":95.75683},{"c":95.66,"h":95.8,"l":94.885,"n":424,"o":95.26,"t":"2026-10-16T14:15:00Z","v":13779,"vw":95.371633},{"c":94.9085,"h":95.8,"l":94.9085,"n":729,"o":95.77,"t":"2026-10-16T14:30:00Z","v":35637,"vw":95.495375},{"c":95.235,"h":95.425,"l":95.02,"n":433,"o":95.07,"t":"2026-10-16T14:45:00Z","v":14014,"vw":95.161286},{"c":95.14,"h":95.31,"l":94.97,"n":529,"o":95.29,"t":"2026-10-16T15:00:00Z","v":15082,"vw":95.172254},{"c":94.775,"h":95.25,"l":94.69,"n":535,"o":95.25,"t":"2026-10-16T15:15:00Z","v":24468,"vw":94.935515},{"c":94.76,"h":95.25,"l":94.72,"n":1105,"o":94.72,"t":"2026-10-16T15:30:00Z","v":76477,"vw":94.985263},{"c":94.9,"h":95.05,"l":94.83,"n":357,"o":94.83,"t":"2026-10-16T15:45:00Z","v":9943,"vw":94.920692},{"c":95.155,"h":95.225,"l":94.76,"n":472,"o":94.9,"t":"2026-10-16T16:00:00Z","v":12705,"vw":94.979124},{"c":95.31,"h":95.43,"l":95.16,"n":495,"o":95.28,"t":"2026-10-16T16:15:00Z","v":12086,"vw":95.305446},{"c":95.14,"h":95.32,"l":95.14,"n":314,"o":95.275,"t":"2026-10-16T16:30:00Z","v":10946,"vw":95.211682},{"c":95.1675,"h":95.26,"l":95.08,"n":412,"o":95.2,"t":"2026-10-16T16:45:00Z","v":16062,"vw":95.16867},{"c":94.8775,"h":95.17,"l":94.52,"n":410,"o":95.17,"t":"2026-10-16T17:00:00Z","v":16704,"vw":94.937034},{"c":94.8209,"h":95.04,"l":94.66,"n":637,"o":94.895,"t":"2026-10-16T17:15:00Z","v":33496,"vw":94.86205},{"c":95.23,"h":95.38,"l":94.74,"n":538,"o":94.83,"t":"2026-10-16T17:30:00Z","v":44394,"vw":95.015},{"c":94.6,"h":95.3,"l":94.6,"n":619,"o":95.25,"t":"2026-10-16T17:45:00Z","v":31850,"vw":94.932956},{"c":94.63,"h":94.64,"l":94.34,"n":288,"o":94.545,"t":"2026-10-16T18:00:00Z","v":11959,"vw":94.527757},{"c":94.68,"h":94.87,"l":94.465,"n":604,"o":94.69,"t":"2026-10-16T18:15:00Z","v":45249,"vw":94.667364},{"c":94.69,"h":94.88,"l":94.57,"n":377,"o":94.62,"t":"2026-10-16T18:30:00Z","v":15143,"vw":94.712874},{"c":95.13,"h":95.21,"l":94.78,"n":432,"o":94.84,"t":"2026-10-16T18:45:00Z","v":18678,"vw":95.06783},{"c":94.83,"h":95.32,"l":94.73,"n":696,"o":95.19,"t":"2026-10-16T19:00:00Z","v":28599,"vw":95.064793},{"c":95.07,"h":95.07,"l":94.65,"n":854,"o":94.83,"t":"2026-10-16T19:15:00Z","v":34475,"vw":94.837226},{"c":94.77,"h":95.06,"l":94.57,"n":1382,"o":95.06,"t":"2026-10-16T19:30:00Z","v":78316,"vw":94.750743},{"c":94.82,"h":94.98,"l":94.64,"n":3306,"o":94.79,"t":"2026-10-16T19:45:00Z","v":161007,"vw":94.856055},{"c":94.84,"h":94.84,"l":94.84,"n":53,"o":94.84,"t":"2026-10-16T20:00:00Z","v":141133,"vw":94.84},{"c":94.84,"h":94.84,"l":94.84,"n":1,"o":94.84,"t":"2026-10-16T20:30:00Z","v":300,"vw":94.84},{"c":92.855,"h":94.985,"l":92.855,"n":97,"o":94.2,"t":"2026-10-19T13:30:00Z","v":6956,"vw":94.178797},{"c":93.5,"h":93.6,"l":92.87,"n":172,"o":92.87,"t":"2026-10-19T13:45:00Z","v":8185,"vw":93.339367},{"c":94.4129,"h":94.72,"l":93.64,"n":356,"o":93.64,"t":"2026-10-19T14:00:00Z","v":10836,"vw":94.289107},{"c":94.84,"h":95.1682,"l":94.74,"n":327,"o":94.785,"t":"2026-10-19T14:15:00Z","v":11689,"vw":94.890611},{"c":94.58,"h":94.965,"l":94.43,"n":284,"o":94.965,"t":"2026-10-19T14:30:00Z","v":10823,"vw":94.645928},{"c":94.69,"h":94.73,"l":94.34,"n":343,"o":94.58,"t":"2026-10-19T14:45:00Z","v":8982,"vw":94.56949},{"c":95.275,"h":95.275,"l":94.8011,"n":259,"o":94.81,"t":"2026-10-19T15:00:00Z","v":8089,"vw":95.047685},{"c":95.56,"h":95.64,"l":95.275,"n":342,"o":95.275,"t":"2026-10-19T15:15:00Z","v":11489,"vw":95.425063},{"c":95.375,"h":95.61,"l":95.33,"n":264,"o":95.61,"t":"2026-10-19T15:30:00Z","v":7132,"vw":95.452841},{"c":95.06,"h":95.42,"l":95.04,"n":399,"o":95.42,"t":"2026-10-19T15:45:00Z","v":12721,"vw":95.204431},{"c":94.945,"h":95.055,"l":94.77,"n":180,"o":95.055,"t":"2026-10-19T16:00:00Z","v":5964,"vw":94.901807},{"c":94.695,"h":94.9,"l":94.525,"n":254,"o":94.88,"t":"2026-10-19T16:15:00Z","v":8055,"vw":94.685134},{"c":94.735,"h":94.74,"l":94.51,"n":290,"o":94.695,"t":"2026-10-19T16:30:00Z","v":9698,"vw":94.664753},{"c":94.77,"h":94.825,"l":94.705,"n":309,"o":94.73,"t":"2026-10-19T16:45:00Z","v":9342,"vw":94.773192},{"c":94.65,"h":94.77,"l":94.6383,"n":187,"o":94.72,"t":"2026-10-19T17:00:00Z","v":5113,"vw":94.703111},{"c":94.71,"h":94.8,"l":94.705,"n":240,"o":94.72,"t":"2026-10-19T17:15:00Z","v":6138,"vw":94.752194},{"c":94.9175,"h":94.9425,"l":94.56,"n":426,"o":94.72,"t":"2026-10-19T17:30:00Z","v":12959,"vw":94.694468},{"c":95.08,"h":95.09,"l":94.77,"n":370,"o":94.84,"t":"2026-10-19T17:45:00Z","v":9895,"vw":94.951544},{"c":94.95,"h":95.23,"l":94.95,"n":292,"o":95.08,"t":"2026-10-19T18:00:00Z","v":9072,"vw":95.068022},{"c":95.09,"h":95.13,"l":95.02,"n":253,"o":95.02,"t":"2026-10-19T18:15:00Z","v":6405,"vw":95.082031},{"c":95,"h":95.2,"l":95,"n":310,"o":95.16,"t":"2026-10-19T18:30:00Z","v":10055,"vw":95.128047},{"c":94.695,"h":95.04,"l":94.695,"n":395,"o":95.04,"t":"2026-10-19T18:45:00Z","v":9837,"vw":94.867682},{"c":94.865,"h":94.95,"l":94.78,"n":352,"o":94.82,"t":"2026-10-19T19:00:00Z","v":10114,"vw":94.874474},{"c":95,"h":95.25,"l":94.87,"n":520,"o":94.87,"t":"2026-10-19T19:15:00Z","v":14358,"vw":95.045772},{"c":94.55,"h":94.98,"l":94.48,"n":850,"o":94.95,"t":"2026-10-19T19:30:00Z","v":31771,"vw":94.657595},{"c":94.21,"h":94.54,"l":93.96,"n":2454,"o":94.47,"t":"2026-10-19T19:45:00Z","v":96581,"vw":94.16232},{"c":94.23,"h":94.23,"l":94.21,"n":33,"o":94.21,"t":"2026-10-19T20:00:00Z","v":110860,"vw":94.229735},{"c":95.35,"h":95.72,"l":94.47,"n":70,"o":94.66,"t":"2026-10-20T13:30:00Z","v":4235,"vw":94.875039},{"c":96.14,"h":96.38,"l":95.2,"n":322,"o":95.2,"t":"2026-10-20T13:45:00Z","v":13463,"vw":95.967992},{"c":94.82,"h":96.01,"l":94.82,"n":246,"o":95.89,"t":"2026-10-20T14:00:00Z","v":4847,"vw":95.352215},{"c":96.095,"h":96.095,"l":94.98,"n":145,"o":94.99,"t":"2026-10-20T14:15:00Z","v":5419,"vw":95.32324},{"c":96.48,"h":96.715,"l":95.91,"n":439,"o":96.7,"t":"2026-10-20T14:30:00Z","v":34632,"vw":96.322698},{"c":97.06,"h":97.24,"l":96.42,"n":330,"o":96.515,"t":"2026-10-20T14:45:00Z","v":11864,"vw":96.792966},{"c":96.92,"h":97.205,"l":96.76,"n":349,"o":97.2,"t":"2026-10-20T15:00:00Z","v":16621,"vw":97.002418},{"c":97.11,"h":97.48,"l":97.03,"n":423,"o":97.15,"t":"2026-10-20T15:15:00Z","v":18809,"vw":97.26336},{"c":97,"h":97.12,"l":96.42,"n":1133,"o":97.11,"t":"2026-10-20T15:30:00Z","v":187284,"vw":96.632699},{"c":96.79,"h":96.92,"l":96.79,"n":180,"o":96.85,"t":"2026-10-20T15:45:00Z","v":7039,"vw":96.848888},{"c":96.82,"h":96.89,"l":96.43,"n":430,"o":96.66,"t":"2026-10-20T16:00:00Z","v":20721,"vw":96.674575},{"c":96.88,"h":96.88,"l":96.635,"n":558,"o":96.82,"t":"2026-10-20T16:15:00Z","v":23832,"vw":96.79625},{"c":97.15,"h":97.23,"l":96.84,"n":433,"o":96.84,"t":"2026-10-20T16:30:00Z","v":17617,"vw":96.991554},{"c":96.54,"h":97.55,"l":96.54,"n":506,"o":97.2,"t":"2026-10-20T16:45:00Z","v":21033,"vw":97.301653},{"c":96.96,"h":96.96,"l":96.62,"n":355,"o":96.67,"t":"2026-10-20T17:00:00Z","v":10466,"vw":96.759262},{"c":96.84,"h":96.98,"l":96.81,"n":301,"o":96.96,"t":"2026-10-20T17:15:00Z","v":10418,"vw":96.891851},{"c":97.105,"h":97.17,"l":96.9,"n":403,"o":96.99,"t":"2026-10-20T17:30:00Z","v":11080,"vw":97.02268},{"c":97.29,"h":97.29,"l":97.0307,"n":404,"o":97.06,"t":"2026-10-20T17:45:00Z","v":13731,"vw":97.19205},{"c":97.43,"h":97.445,"l":97.2666,"n":441,"o":97.34,"t":"2026-10-20T18:00:00Z","v":12831,"vw":97.386608},{"c":97.345,"h":97.49,"l":97.18,"n":342,"o":97.46,"t":"2026-10-20T18:15:00Z","v":9166,"vw":97.353472},{"c":97.21,"h":97.45,"l":97.05,"n":550,"o":97.35,"t":"2026-10-20T18:30:00Z","v":17663,"vw":97.259179},{"c":97.23,"h":97.34,"l":97.125,"n":462,"o":97.125,"t":"2026-10-20T18:45:00Z","v":14202,"vw":97.241903},{"c":97.35,"h":97.44,"l":97.21,"n":513,"o":97.25,"t":"2026-10-20T19:00:00Z","v":16411,"vw":97.317772},{"c":97.54,"h":97.59,"l":97.32,"n":729,"o":97.4,"t":"2026-10-20T19:15:00Z","v":23396,"vw":97.455295},{"c":97.49,"h":97.54,"l":97.245,"n":1014,"o":97.485,"t":"2026-10-20T19:30:00Z","v":34020,"vw":97.410363},{"c":96.55,"h":97.48,"l":96.55,"n":2920,"o":97.4427,"t":"2026-10-20T19:45:00Z","v":164946,"vw":96.93726},{"c":96.58,"h":96.58,"l":96.58,"n":34,"o":96.58,"t":"2026-10-20T20:00:00Z","v":115373,"vw":96.58},{"c":97.01,"h":97.35,"l":95.82,"n":205,"o":96.73,"t":"2026-10-21T13:30:00Z","v":9781,"vw":96.973235},{"c":96.93,"h":97.23,"l":96.82,"n":227,"o":97.23,"t":"2026-10-21T13:45:00Z","v":4772,"vw":96.980241},{"c":96.645,"h":96.77,"l":96.23,"n":234,"o":96.585,"t":"2026-10-21T14:00:00Z","v":10634,"vw":96.654571},{"c":96.58,"h":96.82,"l":96.21,"n":329,"o":96.82,"t":"2026-10-21T14:15:00Z","v":7620,"vw":96.48852},{"c":96.79,"h":96.88,"l":96.5,"n":267,"o":96.505,"t":"2026-10-21T14:30:00Z","v":5581,"vw":96.76981},{"c":96.8151,"h":97.18,"l":96.79,"n":522,"o":96.79,"t":"2026-10-21T14:45:00Z","v":22178,"vw":97.041563},{"c":96.38,"h":96.72,"l":96.38,"n":326,"o":96.66,"t":"2026-10-21T15:00:00Z","v":7085,"vw":96.589438},{"c":96.76,"h":96.86,"l":96.42,"n":350,"o":96.42,"t":"2026-10-21T15:15:00Z","v":9304,"vw":96.566492},{"c":96.635,"h":96.91,"l":96.62,"n":268,"o":96.84,"t":"2026-10-21T15:30:00Z","v":5446,"vw":96.76615},{"c":96.77,"h":96.77,"l":96.63,"n":253,"o":96.68,"t":"2026-10-21T15:45:00Z","v":5255,"vw":96.670192},{"c":97.02,"h":97.05,"l":96.69,"n":261,"o":96.725,"t":"2026-10-21T16:00:00Z","v":5589,"vw":96.848856},{"c":97.14,"h":97.15,"l":96.93,"n":289,"o":97.01,"t":"2026-10-21T16:15:00Z","v":5930,"vw":97.05321},{"c":97.38,"h":97.785,"l":97.01,"n":320,"o":97.01,"t":"2026-10-21T16:30:00Z","v":15151,"vw":97.451609},{"c":97.43,"h":97.435,"l":97.22,"n":221,"o":97.365,"t":"2026-10-21T16:45:00Z","v":6595,"vw":97.321648},{"c":97.35,"h":97.49,"l":97.26,"n":341,"o":97.37,"t":"2026-10-21T17:00:00Z","v":9021,"vw":97.417114},{"c":97.295,"h":97.345,"l":97.25,"n":188,"o":97.345,"t":"2026-10-21T17:15:00Z","v":4198,"vw":97.303558},{"c":97.48,"h":97.52,"l":97.295,"n":327,"o":97.295,"t":"2026-10-21T17:30:00Z","v":10648,"vw":97.401164},{"c":97.42,"h":97.54,"l":97.4,"n":378,"o":97.485,"t":"2026-10-21T17:45:00Z","v":11955,"vw":97.482659},{"c":97.055,"h":97.42,"l":97.055,"n":428,"o":97.42,"t":"2026-10-21T18:00:00Z","v":18396,"vw":97.295599},{"c":96.94,"h":97.12,"l":96.84,"n":307,"o":97.05,"t":"2026-10-21T18:15:00Z","v":11164,"vw":96.969273},{"c":96.98,"h":97.1,"l":96.9101,"n":426,"o":96.94,"t":"2026-10-21T18:30:00Z","v":14145,"vw":97.018906},{"c":96.855,"h":97.1,"l":96.825,"n":607,"o":97.013,"t":"2026-10-21T18:45:00Z","v":29696,"vw":96.927479},{"c":96.345,"h":96.855,"l":96.28,"n":661,"o":96.855,"t":"2026-10-21T19:00:00Z","v":37987,"vw":96.687403},{"c":97.14,"h":97.14,"l":96.44,"n":568,"o":96.44,"t":"2026-10-21T19:15:00Z","v":13964,"vw":96.829262},{"c":96.93,"h":97.19,"l":96.78,"n":936,"o":97.1125,"t":"2026-10-21T19:30:00Z","v":28310,"vw":96.987141},{"c":97.41,"h":97.5,"l":96.91,"n":2674,"o":96.97,"t":"2026-10-21T19:45:00Z","v":99439,"vw":97.293231},{"c":97.45,"h":97.45,"l":97.41,"n":38,"o":97.41,"t":"2026-10-21T20:00:00Z","v":80137,"vw":97.449943},{"c":97.89,"h":97.89,"l":97.89,"n":1,"o":97.89,"t":"2026-10-22T11:00:00Z","v":175,"vw":97.89},{"c":97.845,"h":98.67,"l":97.455,"n":150,"o":97.53,"t":"2026-10-22T13:30:00Z","v":9771,"vw":97.738109},{"c":99.78,"h":100,"l":97.84,"n":317,"o":97.84,"t":"2026-10-22T13:45:00Z","v":17368,"vw":99.038332},{"c":100.49,"h":100.72,"l":99.73,"n":452,"o":100.02,"t":"2026-10-22T14:00:00Z","v":30844,"vw":100.184756},{"c":100.1875,"h":101.09,"l":100.12,"n":723,"o":100.66,"t":"2026-10-22T14:15:00Z","v":49932,"vw":100.564838},{"c":100.13,"h":100.45,"l":99.36,"n":696,"o":100.13,"t":"2026-10-22T14:30:00Z","v":48808,"vw":99.901611},{"c":101.18,"h":101.29,"l":100.05,"n":575,"o":100.095,"t":"2026-10-22T14:45:00Z","v":29929,"vw":100.829042},{"c":101.13,"h":101.33,"l":100.8,"n":578,"o":101.2,"t":"2026-10-22T15:00:00Z","v":22381,"vw":101.04873},{"c":101.95,"h":102.18,"l":101.34,"n":603,"o":101.34,"t":"2026-10-22T15:15:00Z","v":30818,"vw":101.844405},{"c":101.955,"h":102.39,"l":101.9,"n":556,"o":102.01,"t":"2026-10-22T15:30:00Z","v":13476,"vw":102.115828},{"c":102.36,"h":102.57,"l":101.88,"n":499,"o":101.94,"t":"2026-10-22T15:45:00Z","v":20434,"vw":102.249302},{"c":102.16,"h":102.57,"l":102.1,"n":397,"o":102.415,"t":"2026-10-22T16:00:00Z","v":13473,"vw":102.368804},{"c":102.52,"h":102.52,"l":102.09,"n":430,"o":102.26,"t":"2026-10-22T16:15:00Z","v":9554,"vw":102.269512},{"c":102.37,"h":102.78,"l":102.28,"n":531,"o":102.53,"t":"2026-10-22T16:30:00Z","v":20165,"vw":102.575034},{"c":102.82,"h":102.9,"l":102.27,"n":430,"o":102.365,"t":"2026-10-22T16:45:00Z","v":11397,"vw":102.646371},{"c":102.25,"h":102.765,"l":102.25,"n":377,"o":102.765,"t":"2026-10-22T17:00:00Z","v":8731,"vw":102.472047},{"c":102.44,"h":102.45,"l":102.19,"n":419,"o":102.29,"t":"2026-10-22T17:15:00Z","v":11317,"vw":102.351743},{"c":102.67,"h":102.67,"l":102.38,"n":431,"o":102.51,"t":"2026-10-22T17:30:00Z","v":13042,"vw":102.501173},{"c":101.88,"h":102.67,"l":101.795,"n":846,"o":102.66,"t":"2026-10-22T17:45:00Z","v":38108,"vw":102.031903},{"c":101.94,"h":102.02,"l":101.72,"n":572,"o":101.91,"t":"2026-10-22T18:00:00Z","v":17872,"vw":101.861319},{"c":102.01,"h":102.215,"l":101.87,"n":474,"o":101.975,"t":"2026-10-22T18:15:00Z","v":13011,"vw":102.007622},{"c":102.05,"h":102.19,"l":101.815,"n":431,"o":102.16,"t":"2026-10-22T18:30:00Z","v":10660,"vw":101.971439},{"c":102.2,"h":102.32,"l":101.94,"n":694,"o":101.985,"t":"2026-10-22T18:45:00Z","v":18959,"vw":102.150056},{"c":102.99,"h":103.135,"l":102.28,"n":825,"o":102.28,"t":"2026-10-22T19:00:00Z","v":27189,"vw":102.864183},{"c":103.295,"h":103.63,"l":102.89,"n":1184,"o":102.985,"t":"2026-10-22T19:15:00Z","v":35230,"vw":103.200792},{"c":103.47,"h":103.56,"l":103.005,"n":1538,"o":103.25,"t":"2026-10-22T19:30:00Z","v":53607,"vw":103.258908},{"c":103.18,"h":103.655,"l":102.73,"n":4845,"o":103.47,"t":"2026-10-22T19:45:00Z","v":265975,"vw":103.15521},{"c":103.17,"h":103.17,"l":103.17,"n":45,"o":103.17,"t":"2026-10-22T20:00:00Z","v":148904,"vw":103.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0680206849367253,"strike":121.27917260253099,"iv":0.5051501836027973,"gamma":0.015927326381090567,"theta":-0.06041680162313881,"vega":0.06768087817745731,"rho":0.010993797187232408,"breakevenPct":18.587955110465934},{"delta":0.2,"premium":1.5579692154915592,"strike":117.86991062562065,"iv":0.5006545183714002,"gamma":0.018859682224428995,"theta":-0.07153386295928502,"vega":0.08012442899702087,"rho":0.014631360339582882,"breakevenPct":15.758340448882628},{"delta":0.25,"premium":2.0917328699106257,"strike":115.38728897715988,"iv":0.5150537239324727,"gamma":0.021143694141012907,"theta":-0.08439384309831183,"vega":0.09204101290963257,"rho":0.018246450563863682,"breakevenPct":13.869363038742366},{"delta":0.3,"premium":2.698621323529412,"strike":113.06066176470588,"iv":0.5191617647058824,"gamma":0.022779963235294118,"theta":-0.09252830882352941,"vega":0.09995073529411765,"rho":0.021823718044856805,"breakevenPct":12.202464949341175},{"delta":0.35,"premium":3.3190257352941175,"strike":110.76286764705883,"iv":0.5213676470588235,"gamma":0.024296507352941175,"theta":-0.09978933823529412,"vega":0.10711985294117647,"rho":0.02539399459225647,"breakevenPct":10.576614696474696},{"delta":0.4,"premium":3.9735537190082653,"strike":108.6198347107438,"iv":0.5167725619834711,"gamma":0.025490082644628098,"theta":-0.10308330578512397,"vega":0.11129421487603307,"rho":0.028944679546038174,"breakevenPct":9.133845526560114},{"delta":0.45,"premium":4.64504132231405,"strike":106.55371900826447,"iv":0.5087973553719009,"gamma":0.02652314049586777,"theta":-0.10440561983471074,"vega":0.11398016528925621,"rho":0.03248562736047682,"breakevenPct":7.782068751166536},{"delta":0.5,"premium":5.368341892883346,"strike":104.54512105649303,"iv":0.502081291269259,"gamma":0.027218121790168748,"theta":-0.10493602347762289,"vega":0.1154905355832722,"rho":0.03599527677982677,"breakevenPct":6.536263399608781},{"delta":0.55,"premium":6.248752751283933,"strike":102.71093176815847,"iv":0.4991832721936904,"gamma":0.026887967718268527,"theta":-0.10306515040352164,"vega":0.11343624358033749,"rho":0.03941002138826265,"breakevenPct":5.611790752585447},{"delta":0.6,"premium":7.129163609684519,"strike":100.87674247982392,"iv":0.4962852531181218,"gamma":0.026557813646368306,"theta":-0.10119427732942039,"vega":0.11138195157740279,"rho":0.04282476599669853,"breakevenPct":4.687318105562116},{"delta":0.65,"premium":8.324152542372882,"strike":98.89406779661017,"iv":0.5023539830508474,"gamma":0.02520559322033898,"theta":-0.09861898305084746,"vega":0.10677254237288135,"rho":0.04601380858550891,"breakevenPct":3.923834776565907},{"delta":0.7,"premium":9.807203389830507,"strike":96.77542372881356,"iv":0.5166336440677965,"gamma":0.022917457627118647,"theta":-0.09539864406779662,"vega":0.09982338983050848,"rho":0.048996173846003216,"breakevenPct":3.3077707847669515},{"delta":0.75,"premium":11.400438116100768,"strike":94.55640744797371,"iv":0.5312083242059146,"gamma":0.020503176341730562,"theta":-0.09136035049288062,"vega":0.09211029572836801,"rho":0.05189432362341752,"breakevenPct":2.7012169856300043},{"delta":0.8,"premium":13.563636363636364,"strike":91.81818181818181,"iv":0.547309090909091,"gamma":0.017436363636363635,"theta":-0.08309090909090909,"vega":0.08044545454545454,"rho":0.05435684022292409,"breakevenPct":2.1438578868064155},{"delta":0.85,"premium":16.022922636103146,"strike":88.79656160458453,"iv":0.5617065902578797,"gamma":0.014172492836676223,"theta":-0.0727140401146132,"vega":0.06721232091690546,"rho":0.05658858656534599,"breakevenPct":1.5988022106112998},{"delta":0.9,"premium":19.06733524355301,"strike":85.21489971346705,"iv":0.5727381088825215,"gamma":0.01051919770773639,"theta":-0.058172492836676214,"vega":0.050879942693409744,"rho":0.058364286923529116,"breakevenPct":1.0780604410391157}],"put":[{"delta":0.1,"premium":1.3196909235526082,"strike":77.54181882456037,"iv":0.8785672719794131,"gamma":0.006984348363842289,"theta":-0.07464632791610792,"vega":0.0508081947675611,"rho":-0.009408842521329362,"breakevenPct":26.119872151780797},{"delta":0.15,"premium":1.814766355140187,"strike":85.34579439252336,"iv":0.7310269158878504,"gamma":0.010962803738317756,"theta":-0.08331869158878505,"vega":0.06771663551401869,"rho":-0.013996204625947757,"breakevenPct":19.03554518039821},{"delta":0.2,"premium":2.3524265644955302,"strike":90.01277139208173,"iv":0.6612513409961686,"gamma":0.014511749680715199,"theta":-0.09031966794380589,"vega":0.08144137931034483,"rho":-0.01861180327266969,"breakevenPct":15.033105721056303},{"delta":0.25,"premium":2.9590676883780334,"strike":93.20561941251596,"iv":0.6240865900383141,"gamma":0.017449169859514686,"theta":-0.09523665389527458,"vega":0.09178620689655173,"rho":-0.023272828019886133,"breakevenPct":12.526362582012277},{"delta":0.3,"premium":3.6205382436260622,"strike":96.03399433427762,"iv":0.5953830028328612,"gamma":0.019947875354107646,"theta":-0.09913739376770539,"vega":0.10039178470254957,"rho":-0.027966432382008646,"breakevenPct":10.426038489239547},{"delta":0.35,"premium":4.352360717658168,"strike":98.3947119924457,"iv":0.5775359773371105,"gamma":0.021883663833805474,"theta":-0.10173418319169027,"vega":0.1067657223796034,"rho":-0.03270183981165904,"breakevenPct":8.84719271611172},{"delta":0.4,"premium":5.173432343234324,"strike":100.66006600660066,"iv":0.5645023102310232,"gamma":0.023384818481848185,"theta":-0.10373762376237623,"vega":0.11174686468646865,"rho":-0.037497442592108084,"breakevenPct":7.447287328325733},{"delta":0.45,"premium":6.184158415841585,"strike":102.72277227722772,"iv":0.5616970297029703,"gamma":0.02396237623762376,"theta":-0.10448019801980198,"vega":0.11376831683168317,"rho":-0.04242096049300425,"breakevenPct":6.427630259391159},{"delta":0.5,"premium":7.194884488448846,"strike":104.78547854785478,"iv":0.5588917491749175,"gamma":0.024539933993399342,"theta":-0.10522277227722773,"vega":0.11578976897689769,"rho":-0.047344478393900415,"breakevenPct":5.407973190456584},{"delta":0.55,"premium":8.709065679925997,"strike":107.07215541165587,"iv":0.5692508788159112,"gamma":0.023729694727104532,"theta":-0.10484412580943571,"vega":0.11405217391304348,"rho":-0.05262917393416052,"breakevenPct":4.6592132095280805},{"delta":0.6,"premium":10.28168362627197,"strike":109.38482886216467,"iv":0.5811380203515264,"gamma":0.02275837187789084,"theta":-0.10433533765032378,"vega":0.11187826086956522,"rho":-0.05795579187898964,"breakevenPct":3.941896640600283},{"delta":0.65,"premium":11.67474704890388,"strike":111.54721753794267,"iv":0.5701893760539629,"gamma":0.0220358347386172,"theta":-0.09652580101180437,"vega":0.10650362563237772,"rho":-0.06314497287327107,"breakevenPct":3.1962096645935985},{"delta":0.7,"premium":13.002740303541316,"strike":113.65514333895447,"iv":0.5509650927487353,"gamma":0.021403456998313662,"theta":-0.08607048903878584,"vega":0.09996905564924115,"rho":-0.0682843470162641,"breakevenPct":2.4402413149043767},{"delta":0.75,"premium":14.800822784810128,"strike":116.14556962025317,"iv":0.5408078481012658,"gamma":0.020083544303797468,"theta":-0.07573417721518987,"vega":0.09188215189873417,"rho":-0.07377851745565332,"breakevenPct":1.7691704609450025},{"delta":0.8,"premium":17.427405063291143,"strike":119.31012658227849,"iv":0.5466306329113925,"gamma":0.017551898734177212,"theta":-0.06560759493670884,"vega":0.08105936708860759,"rho":-0.07989799186493421,"breakevenPct":1.2477255801227667},{"delta":0.85,"premium":24.449484536082476,"strike":126.71821305841925,"iv":0.6268390034364262,"gamma":0.012969072164948452,"theta":-0.05997371134020618,"vega":0.06734621993127148,"rho":-0.08945554684172236,"breakevenPct":0.8735790226453699}]},"raw":{"call":[{"delta":0.15,"premium":1.0680206849367253,"strike":121.27917260253099,"iv":0.5051501836027973,"gamma":0.015927326381090567,"theta":-0.06041680162313881,"vega":0.06768087817745731,"rho":0.010993797187232408,"breakevenPct":18.587955110465934},{"delta":0.2,"premium":1.5579692154915592,"strike":117.86991062562065,"iv":0.5006545183714002,"gamma":0.018859682224428995,"theta":-0.07153386295928502,"vega":0.08012442899702087,"rho":0.014631360339582882,"breakevenPct":15.758340448882628},{"delta":0.25,"premium":2.0917328699106257,"strike":115.38728897715988,"iv":0.5150537239324727,"gamma":0.021143694141012907,"theta":-0.08439384309831183,"vega":0.09204101290963257,"rho":0.018246450563863682,"breakevenPct":13.869363038742366},{"delta":0.3,"premium":2.698621323529412,"strike":113.06066176470588,"iv":0.5191617647058824,"gamma":0.022779963235294118,"theta":-0.09252830882352941,"vega":0.09995073529411765,"rho":0.021823718044856805,"breakevenPct":12.202464949341175},{"delta":0.35,"premium":3.3190257352941175,"strike":110.76286764705883,"iv":0.5213676470588235,"gamma":0.024296507352941175,"theta":-0.09978933823529412,"vega":0.10711985294117647,"rho":0.02539399459225647,"breakevenPct":10.576614696474696},{"delta":0.4,"premium":3.9735537190082653,"strike":108.6198347107438,"iv":0.5167725619834711,"gamma":0.025490082644628098,"theta":-0.10308330578512397,"vega":0.11129421487603307,"rho":0.028944679546038174,"breakevenPct":9.133845526560114},{"delta":0.45,"premium":4.64504132231405,"strike":106.55371900826447,"iv":0.5087973553719009,"gamma":0.02652314049586777,"theta":-0.10440561983471074,"vega":0.11398016528925621,"rho":0.03248562736047682,"breakevenPct":7.782068751166536},{"delta":0.5,"premium":5.368341892883346,"strike":104.54512105649303,"iv":0.502081291269259,"gamma":0.027218121790168748,"theta":-0.10493602347762289,"vega":0.1154905355832722,"rho":0.03599527677982677,"breakevenPct":6.536263399608781},{"delta":0.55,"premium":6.248752751283933,"strike":102.71093176815847,"iv":0.4991832721936904,"gamma":0.026887967718268527,"theta":-0.10306515040352164,"vega":0.11343624358033749,"rho":0.03941002138826265,"breakevenPct":5.611790752585447},{"delta":0.6,"premium":7.129163609684519,"strike":100.87674247982392,"iv":0.4962852531181218,"gamma":0.026557813646368306,"theta":-0.10119427732942039,"vega":0.11138195157740279,"rho":0.04282476599669853,"breakevenPct":4.687318105562116},{"delta":0.65,"premium":8.324152542372882,"strike":98.89406779661017,"iv":0.5023539830508474,"gamma":0.02520559322033898,"theta":-0.09861898305084746,"vega":0.10677254237288135,"rho":0.04601380858550891,"breakevenPct":3.923834776565907},{"delta":0.7,"premium":9.807203389830507,"strike":96.77542372881356,"iv":0.5166336440677965,"gamma":0.022917457627118647,"theta":-0.09539864406779662,"vega":0.09982338983050848,"rho":0.048996173846003216,"breakevenPct":3.3077707847669515},{"delta":0.75,"premium":11.400438116100768,"strike":94.55640744797371,"iv":0.5312083242059146,"gamma":0.020503176341730562,"theta":-0.09136035049288062,"vega":0.09211029572836801,"rho":0.05189432362341752,"breakevenPct":2.7012169856300043},{"delta":0.8,"premium":13.563636363636364,"strike":91.81818181818181,"iv":0.547309090909091,"gamma":0.017436363636363635,"theta":-0.08309090909090909,"vega":0.08044545454545454,"rho":0.05435684022292409,"breakevenPct":2.1438578868064155},{"delta":0.85,"premium":16.022922636103146,"strike":88.79656160458453,"iv":0.5617065902578797,"gamma":0.014172492836676223,"theta":-0.0727140401146132,"vega":0.06721232091690546,"rho":0.05658858656534599,"breakevenPct":1.5988022106112998},{"delta":0.9,"premium":19.06733524355301,"strike":85.21489971346705,"iv":0.5727381088825215,"gamma":0.01051919770773639,"theta":-0.058172492836676214,"vega":0.050879942693409744,"rho":0.058364286923529116,"breakevenPct":1.0780604410391157}],"put":[{"delta":0.1,"premium":1.3196909235526082,"strike":77.54181882456037,"iv":0.8785672719794131,"gamma":0.006984348363842289,"theta":-0.07464632791610792,"vega":0.0508081947675611,"rho":-0.009408842521329362,"breakevenPct":26.119872151780797},{"delta":0.15,"premium":1.814766355140187,"strike":85.34579439252336,"iv":0.7310269158878504,"gamma":0.010962803738317756,"theta":-0.08331869158878505,"vega":0.06771663551401869,"rho":-0.013996204625947757,"breakevenPct":19.03554518039821},{"delta":0.2,"premium":2.3524265644955302,"strike":90.01277139208173,"iv":0.6612513409961686,"gamma":0.014511749680715199,"theta":-0.09031966794380589,"vega":0.08144137931034483,"rho":-0.01861180327266969,"breakevenPct":15.033105721056303},{"delta":0.25,"premium":2.9590676883780334,"strike":93.20561941251596,"iv":0.6240865900383141,"gamma":0.017449169859514686,"theta":-0.09523665389527458,"vega":0.09178620689655173,"rho":-0.023272828019886133,"breakevenPct":12.526362582012277},{"delta":0.3,"premium":3.6205382436260622,"strike":96.03399433427762,"iv":0.5953830028328612,"gamma":0.019947875354107646,"theta":-0.09913739376770539,"vega":0.10039178470254957,"rho":-0.027966432382008646,"breakevenPct":10.426038489239547},{"delta":0.35,"premium":4.352360717658168,"strike":98.3947119924457,"iv":0.5775359773371105,"gamma":0.021883663833805474,"theta":-0.10173418319169027,"vega":0.1067657223796034,"rho":-0.03270183981165904,"breakevenPct":8.84719271611172},{"delta":0.4,"premium":5.173432343234324,"strike":100.66006600660066,"iv":0.5645023102310232,"gamma":0.023384818481848185,"theta":-0.10373762376237623,"vega":0.11174686468646865,"rho":-0.037497442592108084,"breakevenPct":7.447287328325733},{"delta":0.45,"premium":6.184158415841585,"strike":102.72277227722772,"iv":0.5616970297029703,"gamma":0.02396237623762376,"theta":-0.10448019801980198,"vega":0.11376831683168317,"rho":-0.04242096049300425,"breakevenPct":6.427630259391159},{"delta":0.5,"premium":7.194884488448846,"strike":104.78547854785478,"iv":0.5588917491749175,"gamma":0.024539933993399342,"theta":-0.10522277227722773,"vega":0.11578976897689769,"rho":-0.047344478393900415,"breakevenPct":5.407973190456584},{"delta":0.55,"premium":8.709065679925997,"strike":107.07215541165587,"iv":0.5692508788159112,"gamma":0.023729694727104532,"theta":-0.10484412580943571,"vega":0.11405217391304348,"rho":-0.05262917393416052,"breakevenPct":4.6592132095280805},{"delta":0.6,"premium":10.28168362627197,"strike":109.38482886216467,"iv":0.5811380203515264,"gamma":0.02275837187789084,"theta":-0.10433533765032378,"vega":0.11187826086956522,"rho":-0.05795579187898964,"breakevenPct":3.941896640600283},{"delta":0.65,"premium":11.67474704890388,"strike":111.54721753794267,"iv":0.5701893760539629,"gamma":0.0220358347386172,"theta":-0.09652580101180437,"vega":0.10650362563237772,"rho":-0.06314497287327107,"breakevenPct":3.1962096645935985},{"delta":0.7,"premium":13.002740303541316,"strike":113.65514333895447,"iv":0.5509650927487353,"gamma":0.021403456998313662,"theta":-0.08607048903878584,"vega":0.09996905564924115,"rho":-0.0682843470162641,"breakevenPct":2.4402413149043767},{"delta":0.75,"premium":14.800822784810128,"strike":116.14556962025317,"iv":0.5408078481012658,"gamma":0.020083544303797468,"theta":-0.07573417721518987,"vega":0.09188215189873417,"rho":-0.07377851745565332,"breakevenPct":1.7691704609450025},{"delta":0.8,"premium":17.427405063291143,"strike":119.31012658227849,"iv":0.5466306329113925,"gamma":0.017551898734177212,"theta":-0.06560759493670884,"vega":0.08105936708860759,"rho":-0.07989799186493421,"breakevenPct":1.2477255801227667},{"delta":0.85,"premium":24.449484536082476,"strike":126.71821305841925,"iv":0.6268390034364262,"gamma":0.012969072164948452,"theta":-0.05997371134020618,"vega":0.06734621993127148,"rho":-0.08945554684172236,"breakevenPct":0.8735790226453699}]}},"errors":["fundamentals:provider_http_404"],"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"}}