{"symbol":"SKYW","url":"https://intraalpha.com/companies/SKYW","capturedAt":"2026-10-22T20:48:04.123Z","state":"ready","quote":{"symbol":"SKYW","last_price":95.73,"prev_close":94.25,"regular_close":95.73,"change":1.48,"change_pct":1.5703,"regular_change":1.48,"regular_change_pct":1.5703,"extended_change":0,"extended_change_pct":0,"bid":94.5,"ask":101.81,"bid_size":100,"ask_size":100,"volume":247997,"vwap":95.554736,"open":92.65,"high":96.43,"low":92.65,"close":95.73,"trade_count":9538,"last_trade_at":"2026-10-22T20:00:02.84627044Z","last_quote_at":"2026-10-22T20:01:11.284901682Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.344999269-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SKYW","fetched_at":"2026-10-22T20:48:03.603855+00:00","name":"SkyWest Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AIRLINES","country":"USA","description":"SkyWest, Inc., operates a regional airline in the United States. The company is headquartered in St. George, Utah.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3737981000,"ebitda":955471000,"pe_ratio":9.37,"peg_ratio":1.662,"book_value":70.93,"dividend_per_share":null,"dividend_yield":null,"eps":10.06,"revenue_ttm":4190448000,"gross_profit_ttm":1294659000,"profit_margin":0.0978,"operating_margin_ttm":0.141,"return_on_assets_ttm":0.0504,"return_on_equity_ttm":0.153,"quarterly_earnings_growth":-0.127,"quarterly_revenue_growth":0.065,"analyst_target_price":125.33,"analyst_number":0,"beta":1.476,"fifty_two_week_high":117.72,"fifty_two_week_low":77.89,"fifty_day_ma":98.11,"two_hundred_day_ma":96.18,"shares_outstanding":39660300,"forward_pe":9.52,"price_to_sales":0.873,"price_to_book":1.397,"ev_to_revenue":1.317,"ev_to_ebitda":8.78},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:03.603855+00:00"},"optionObservedAt":"2026-10-22T19:55:13.392Z","bars":[{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-15T13:25:00Z","v":100,"vw":93},{"c":93.48,"h":93.5,"l":93.38,"n":28,"o":93.38,"t":"2026-10-15T13:30:00Z","v":1990,"vw":93.399274},{"c":93.475,"h":93.475,"l":93.475,"n":3,"o":93.475,"t":"2026-10-15T13:35:00Z","v":131,"vw":93.475},{"c":92.77,"h":93.24,"l":92.77,"n":51,"o":93.24,"t":"2026-10-15T13:40:00Z","v":1322,"vw":93.040571},{"c":93.02,"h":93.13,"l":93.02,"n":122,"o":93.11,"t":"2026-10-15T13:45:00Z","v":1787,"vw":93.07375},{"c":92.665,"h":92.9,"l":92.665,"n":58,"o":92.86,"t":"2026-10-15T13:50:00Z","v":2596,"vw":92.823357},{"c":92.71,"h":92.9,"l":92.71,"n":58,"o":92.79,"t":"2026-10-15T13:55:00Z","v":1587,"vw":92.782222},{"c":92.85,"h":93.14,"l":92.85,"n":83,"o":92.91,"t":"2026-10-15T14:00:00Z","v":1301,"vw":92.968333},{"c":93.18,"h":93.24,"l":93.05,"n":51,"o":93.24,"t":"2026-10-15T14:05:00Z","v":1390,"vw":93.142778},{"c":93.18,"h":93.21,"l":93.02,"n":207,"o":93.02,"t":"2026-10-15T14:10:00Z","v":4352,"vw":93.105187},{"c":92.9,"h":93.07,"l":92.9,"n":45,"o":93.07,"t":"2026-10-15T14:15:00Z","v":1824,"vw":92.942667},{"c":92.78,"h":92.795,"l":92.69,"n":86,"o":92.75,"t":"2026-10-15T14:20:00Z","v":1883,"vw":92.767983},{"c":92.65,"h":92.89,"l":92.65,"n":73,"o":92.825,"t":"2026-10-15T14:25:00Z","v":3205,"vw":92.826109},{"c":92.88,"h":92.88,"l":92.61,"n":53,"o":92.61,"t":"2026-10-15T14:30:00Z","v":1250,"vw":92.79},{"c":92.88,"h":92.9,"l":92.87,"n":42,"o":92.87,"t":"2026-10-15T14:35:00Z","v":974,"vw":92.88},{"c":92.8,"h":93.02,"l":92.8,"n":55,"o":93.02,"t":"2026-10-15T14:40:00Z","v":1205,"vw":92.918},{"c":92.685,"h":92.74,"l":92.67,"n":32,"o":92.74,"t":"2026-10-15T14:45:00Z","v":912,"vw":92.694286},{"c":92.79,"h":92.79,"l":92.68,"n":26,"o":92.68,"t":"2026-10-15T14:50:00Z","v":729,"vw":92.716667},{"c":92.72,"h":92.78,"l":92.72,"n":66,"o":92.78,"t":"2026-10-15T14:55:00Z","v":1652,"vw":92.768},{"c":92.99,"h":93.02,"l":92.7,"n":177,"o":92.7,"t":"2026-10-15T15:00:00Z","v":5893,"vw":92.917414},{"c":92.89,"h":92.95,"l":92.83,"n":87,"o":92.95,"t":"2026-10-15T15:05:00Z","v":1741,"vw":92.903333},{"c":92.94,"h":93.03,"l":92.89,"n":85,"o":92.89,"t":"2026-10-15T15:10:00Z","v":2460,"vw":92.980834},{"c":92.815,"h":92.815,"l":92.815,"n":12,"o":92.815,"t":"2026-10-15T15:15:00Z","v":359,"vw":92.815},{"c":92.71,"h":92.825,"l":92.71,"n":44,"o":92.825,"t":"2026-10-15T15:20:00Z","v":968,"vw":92.7675},{"c":92.65,"h":92.865,"l":92.65,"n":70,"o":92.77,"t":"2026-10-15T15:25:00Z","v":2025,"vw":92.7155},{"c":92.4875,"h":92.4875,"l":92.485,"n":21,"o":92.485,"t":"2026-10-15T15:30:00Z","v":715,"vw":92.485678},{"c":92.64,"h":92.72,"l":92.5,"n":126,"o":92.5,"t":"2026-10-15T15:35:00Z","v":4235,"vw":92.616875},{"c":92.692455,"h":92.692455,"l":92.692455,"n":6,"o":92.692455,"t":"2026-10-15T15:40:00Z","v":290,"vw":92.692455},{"c":92.79,"h":92.79,"l":92.79,"n":42,"o":92.79,"t":"2026-10-15T15:45:00Z","v":901,"vw":92.79},{"c":92.67,"h":92.82,"l":92.64,"n":68,"o":92.73,"t":"2026-10-15T15:50:00Z","v":1890,"vw":92.73893},{"c":92.74,"h":92.79,"l":92.665,"n":61,"o":92.665,"t":"2026-10-15T15:55:00Z","v":1144,"vw":92.743155},{"c":92.48,"h":92.49,"l":92.48,"n":42,"o":92.49,"t":"2026-10-15T16:05:00Z","v":732,"vw":92.486667},{"c":92.265,"h":92.29,"l":92.042,"n":13,"o":92.29,"t":"2026-10-15T16:10:00Z","v":1429,"vw":92.265508},{"c":92.27,"h":92.34,"l":92.195,"n":57,"o":92.195,"t":"2026-10-15T16:15:00Z","v":2090,"vw":92.309166},{"c":92.33,"h":92.35,"l":92.26,"n":59,"o":92.35,"t":"2026-10-15T16:20:00Z","v":1058,"vw":92.32},{"c":92.43,"h":92.43,"l":92.25,"n":87,"o":92.25,"t":"2026-10-15T16:25:00Z","v":3405,"vw":92.34314},{"c":92.46,"h":92.49,"l":92.38,"n":58,"o":92.38,"t":"2026-10-15T16:30:00Z","v":1555,"vw":92.446665},{"c":92.505,"h":92.56,"l":92.505,"n":48,"o":92.56,"t":"2026-10-15T16:35:00Z","v":770,"vw":92.5325},{"c":92.74,"h":92.74,"l":92.67,"n":112,"o":92.67,"t":"2026-10-15T16:50:00Z","v":2526,"vw":92.71},{"c":92.89,"h":92.89,"l":92.89,"n":13,"o":92.89,"t":"2026-10-15T16:55:00Z","v":457,"vw":92.89},{"c":92.54,"h":92.775,"l":92.48,"n":66,"o":92.76,"t":"2026-10-15T17:00:00Z","v":3532,"vw":92.626559},{"c":92.3701,"h":92.3701,"l":92.3701,"n":19,"o":92.3701,"t":"2026-10-15T17:05:00Z","v":182,"vw":92.3701},{"c":92.52,"h":92.52,"l":92.52,"n":29,"o":92.52,"t":"2026-10-15T17:10:00Z","v":289,"vw":92.52},{"c":92.525,"h":92.65,"l":92.52,"n":101,"o":92.64,"t":"2026-10-15T17:15:00Z","v":2888,"vw":92.596194},{"c":92.53,"h":92.59,"l":92.51,"n":45,"o":92.51,"t":"2026-10-15T17:25:00Z","v":1191,"vw":92.546},{"c":92.75,"h":92.8,"l":92.61,"n":157,"o":92.61,"t":"2026-10-15T17:30:00Z","v":3465,"vw":92.73},{"c":92.93,"h":92.93,"l":92.85,"n":120,"o":92.85,"t":"2026-10-15T17:35:00Z","v":2133,"vw":92.883333},{"c":92.96,"h":92.99,"l":92.89,"n":89,"o":92.9899,"t":"2026-10-15T17:40:00Z","v":1770,"vw":92.952109},{"c":92.8763,"h":92.97,"l":92.8763,"n":99,"o":92.92,"t":"2026-10-15T17:45:00Z","v":2402,"vw":92.913722},{"c":92.82,"h":92.82,"l":92.82,"n":23,"o":92.82,"t":"2026-10-15T17:50:00Z","v":386,"vw":92.82},{"c":92.77,"h":92.77,"l":92.7,"n":52,"o":92.7,"t":"2026-10-15T18:00:00Z","v":904,"vw":92.753645},{"c":92.6,"h":92.71,"l":92.6,"n":103,"o":92.71,"t":"2026-10-15T18:05:00Z","v":1958,"vw":92.658333},{"c":92.53,"h":92.6,"l":92.53,"n":121,"o":92.59,"t":"2026-10-15T18:10:00Z","v":1988,"vw":92.5625},{"c":92.62,"h":92.66,"l":92.56,"n":84,"o":92.64,"t":"2026-10-15T18:15:00Z","v":1733,"vw":92.626456},{"c":92.54,"h":92.54,"l":92.54,"n":68,"o":92.54,"t":"2026-10-15T18:20:00Z","v":564,"vw":92.54},{"c":92.54,"h":92.54,"l":92.54,"n":21,"o":92.54,"t":"2026-10-15T18:25:00Z","v":258,"vw":92.54},{"c":92.72,"h":92.77,"l":92.69,"n":84,"o":92.71,"t":"2026-10-15T18:30:00Z","v":2705,"vw":92.720833},{"c":92.725,"h":92.745,"l":92.68,"n":68,"o":92.68,"t":"2026-10-15T18:35:00Z","v":1922,"vw":92.717715},{"c":92.76,"h":92.83,"l":92.68,"n":115,"o":92.82,"t":"2026-10-15T18:40:00Z","v":2992,"vw":92.764278},{"c":92.88,"h":92.9,"l":92.695,"n":91,"o":92.695,"t":"2026-10-15T18:45:00Z","v":3807,"vw":92.759792},{"c":92.84,"h":92.86,"l":92.82,"n":61,"o":92.86,"t":"2026-10-15T18:50:00Z","v":1472,"vw":92.8425},{"c":92.885,"h":92.885,"l":92.885,"n":6,"o":92.885,"t":"2026-10-15T18:55:00Z","v":142,"vw":92.885},{"c":93.09,"h":93.09,"l":92.93,"n":141,"o":92.95,"t":"2026-10-15T19:00:00Z","v":4051,"vw":92.967154},{"c":93.095,"h":93.16,"l":93.09,"n":107,"o":93.11,"t":"2026-10-15T19:05:00Z","v":1847,"vw":93.120723},{"c":93.04,"h":93.15,"l":93.04,"n":108,"o":93.13,"t":"2026-10-15T19:10:00Z","v":3432,"vw":93.108929},{"c":93.04,"h":93.04,"l":93.04,"n":24,"o":93.04,"t":"2026-10-15T19:15:00Z","v":438,"vw":93.04},{"c":93.14,"h":93.18,"l":93.04,"n":156,"o":93.04,"t":"2026-10-15T19:20:00Z","v":3489,"vw":93.117263},{"c":93.1,"h":93.12,"l":93.08,"n":62,"o":93.12,"t":"2026-10-15T19:25:00Z","v":1219,"vw":93.1},{"c":93.18,"h":93.18,"l":93.12,"n":55,"o":93.12,"t":"2026-10-15T19:30:00Z","v":1907,"vw":93.165455},{"c":93.36,"h":93.37,"l":93.36,"n":29,"o":93.37,"t":"2026-10-15T19:35:00Z","v":781,"vw":93.362},{"c":93.4,"h":93.4,"l":93.4,"n":34,"o":93.4,"t":"2026-10-15T19:40:00Z","v":576,"vw":93.4},{"c":93.38,"h":93.51,"l":93.34,"n":188,"o":93.44,"t":"2026-10-15T19:45:00Z","v":4573,"vw":93.410489},{"c":93.275,"h":93.4325,"l":93.275,"n":245,"o":93.38,"t":"2026-10-15T19:50:00Z","v":7925,"vw":93.3922},{"c":93.2,"h":93.29,"l":93.16,"n":604,"o":93.27,"t":"2026-10-15T19:55:00Z","v":14592,"vw":93.239483},{"c":93.26,"h":93.26,"l":93.26,"n":29,"o":93.26,"t":"2026-10-15T20:00:00Z","v":46538,"vw":93.26},{"c":93.72,"h":93.725,"l":93.34,"n":45,"o":93.34,"t":"2026-10-16T13:30:00Z","v":5320,"vw":93.364024},{"c":93.76,"h":93.76,"l":93.74,"n":25,"o":93.74,"t":"2026-10-16T13:35:00Z","v":741,"vw":93.7525},{"c":93.72,"h":93.77,"l":93.43,"n":42,"o":93.755,"t":"2026-10-16T13:40:00Z","v":1864,"vw":93.729333},{"c":93.97,"h":94.04,"l":93.97,"n":105,"o":93.97,"t":"2026-10-16T13:45:00Z","v":4538,"vw":93.973149},{"c":93.97,"h":93.97,"l":93.97,"n":15,"o":93.97,"t":"2026-10-16T13:50:00Z","v":270,"vw":93.97},{"c":93.98,"h":93.99,"l":93.98,"n":42,"o":93.99,"t":"2026-10-16T13:55:00Z","v":1121,"vw":93.983333},{"c":93.89,"h":94.1799,"l":93.77,"n":74,"o":93.775,"t":"2026-10-16T14:00:00Z","v":2039,"vw":93.973011},{"c":93.89,"h":93.89,"l":93.89,"n":22,"o":93.89,"t":"2026-10-16T14:05:00Z","v":267,"vw":93.89},{"c":93.75,"h":93.75,"l":93.71,"n":49,"o":93.71,"t":"2026-10-16T14:10:00Z","v":1148,"vw":93.729824},{"c":93.91,"h":93.91,"l":93.91,"n":46,"o":93.91,"t":"2026-10-16T14:15:00Z","v":708,"vw":93.91},{"c":94.3,"h":94.3,"l":94.2,"n":104,"o":94.2,"t":"2026-10-16T14:20:00Z","v":2251,"vw":94.2875},{"c":94.21,"h":94.31,"l":94.21,"n":48,"o":94.31,"t":"2026-10-16T14:25:00Z","v":1132,"vw":94.2725},{"c":94.21,"h":94.21,"l":94.21,"n":6,"o":94.21,"t":"2026-10-16T14:30:00Z","v":164,"vw":94.21},{"c":94.21,"h":94.21,"l":94.21,"n":10,"o":94.21,"t":"2026-10-16T14:35:00Z","v":144,"vw":94.21},{"c":93.93,"h":94,"l":93.93,"n":49,"o":94,"t":"2026-10-16T14:40:00Z","v":1058,"vw":93.953333},{"c":94.14,"h":94.14,"l":93.945,"n":65,"o":94.075,"t":"2026-10-16T14:45:00Z","v":7638,"vw":93.997856},{"c":94.315,"h":94.38,"l":94.31,"n":144,"o":94.33,"t":"2026-10-16T15:10:00Z","v":4127,"vw":94.352413},{"c":94.23,"h":94.37,"l":94.23,"n":30,"o":94.37,"t":"2026-10-16T15:15:00Z","v":705,"vw":94.3},{"c":94.24,"h":94.24,"l":94.24,"n":32,"o":94.24,"t":"2026-10-16T15:25:00Z","v":924,"vw":94.24},{"c":94.2,"h":94.2,"l":94.09,"n":45,"o":94.09,"t":"2026-10-16T15:30:00Z","v":1526,"vw":94.148165},{"c":93.81,"h":94.08,"l":93.81,"n":54,"o":94.08,"t":"2026-10-16T15:35:00Z","v":1387,"vw":93.983498},{"c":93.47,"h":93.5,"l":93.47,"n":23,"o":93.5,"t":"2026-10-16T15:40:00Z","v":575,"vw":93.485},{"c":93.48,"h":93.615,"l":93.47,"n":39,"o":93.47,"t":"2026-10-16T15:45:00Z","v":2115,"vw":93.538821},{"c":92.905,"h":93.2,"l":92.84,"n":93,"o":93.2,"t":"2026-10-16T15:55:00Z","v":3071,"vw":92.945},{"c":92.86,"h":92.905,"l":92.7,"n":154,"o":92.905,"t":"2026-10-16T16:00:00Z","v":2395,"vw":92.811667},{"c":93.21,"h":93.21,"l":92.885,"n":19,"o":92.885,"t":"2026-10-16T16:05:00Z","v":624,"vw":92.982055},{"c":92.68,"h":92.76,"l":92.67,"n":78,"o":92.76,"t":"2026-10-16T16:15:00Z","v":2191,"vw":92.694},{"c":92.82,"h":92.82,"l":92.68,"n":21,"o":92.68,"t":"2026-10-16T16:25:00Z","v":830,"vw":92.762557},{"c":92.63,"h":92.65,"l":92.63,"n":19,"o":92.65,"t":"2026-10-16T16:30:00Z","v":575,"vw":92.636667},{"c":92.3203,"h":92.55,"l":92.28,"n":68,"o":92.55,"t":"2026-10-16T16:35:00Z","v":2189,"vw":92.41942},{"c":92.21,"h":92.36,"l":92.19,"n":83,"o":92.36,"t":"2026-10-16T16:45:00Z","v":2259,"vw":92.281111},{"c":92.25,"h":92.25,"l":92.25,"n":8,"o":92.25,"t":"2026-10-16T16:50:00Z","v":165,"vw":92.25},{"c":92.195,"h":92.2,"l":92.195,"n":18,"o":92.2,"t":"2026-10-16T16:55:00Z","v":452,"vw":92.197817},{"c":91.965,"h":92.03,"l":91.965,"n":24,"o":92.03,"t":"2026-10-16T17:00:00Z","v":548,"vw":91.9975},{"c":91.72,"h":91.78,"l":91.72,"n":105,"o":91.78,"t":"2026-10-16T17:05:00Z","v":1555,"vw":91.745},{"c":91.7,"h":91.71,"l":91.7,"n":51,"o":91.71,"t":"2026-10-16T17:10:00Z","v":1375,"vw":91.70875},{"c":91.705,"h":91.705,"l":91.705,"n":10,"o":91.705,"t":"2026-10-16T17:15:00Z","v":185,"vw":91.705},{"c":91.87,"h":91.87,"l":91.695,"n":23,"o":91.695,"t":"2026-10-16T17:20:00Z","v":1149,"vw":91.761433},{"c":91.89,"h":91.94,"l":91.695,"n":113,"o":91.695,"t":"2026-10-16T17:25:00Z","v":3435,"vw":91.831347},{"c":91.885,"h":91.885,"l":91.74,"n":64,"o":91.81,"t":"2026-10-16T17:30:00Z","v":2345,"vw":91.868946},{"c":91.9,"h":92.02,"l":91.75,"n":41,"o":91.885,"t":"2026-10-16T17:35:00Z","v":1968,"vw":91.903063},{"c":91.94,"h":92.125,"l":91.9,"n":105,"o":91.9,"t":"2026-10-16T17:40:00Z","v":2888,"vw":91.970747},{"c":91.875,"h":91.94,"l":91.72,"n":82,"o":91.94,"t":"2026-10-16T17:45:00Z","v":2582,"vw":91.825322},{"c":91.7,"h":91.83,"l":91.7,"n":39,"o":91.83,"t":"2026-10-16T17:50:00Z","v":1000,"vw":91.743073},{"c":91.41,"h":91.41,"l":91.405,"n":31,"o":91.405,"t":"2026-10-16T17:55:00Z","v":718,"vw":91.407},{"c":91.37,"h":91.45,"l":91.22,"n":112,"o":91.3,"t":"2026-10-16T18:00:00Z","v":3190,"vw":91.343923},{"c":91.47,"h":91.47,"l":91.23,"n":70,"o":91.355,"t":"2026-10-16T18:05:00Z","v":1173,"vw":91.35125},{"c":91.3,"h":91.34,"l":91.3,"n":20,"o":91.34,"t":"2026-10-16T18:10:00Z","v":642,"vw":91.31},{"c":91.31,"h":91.32,"l":91.2468,"n":38,"o":91.32,"t":"2026-10-16T18:15:00Z","v":1107,"vw":91.300557},{"c":91.48,"h":91.48,"l":91.3101,"n":69,"o":91.35,"t":"2026-10-16T18:20:00Z","v":2317,"vw":91.373834},{"c":91.285,"h":91.4688,"l":91.23,"n":32,"o":91.4688,"t":"2026-10-16T18:25:00Z","v":1343,"vw":91.287828},{"c":91.665,"h":91.69,"l":91.415,"n":92,"o":91.415,"t":"2026-10-16T18:30:00Z","v":2328,"vw":91.548654},{"c":91.71,"h":91.715,"l":91.53,"n":51,"o":91.53,"t":"2026-10-16T18:35:00Z","v":1474,"vw":91.651667},{"c":91.67,"h":91.67,"l":91.67,"n":11,"o":91.67,"t":"2026-10-16T18:40:00Z","v":187,"vw":91.67},{"c":91.66,"h":91.66,"l":91.66,"n":56,"o":91.66,"t":"2026-10-16T18:45:00Z","v":1163,"vw":91.66},{"c":91.5,"h":91.64,"l":91.5,"n":36,"o":91.64,"t":"2026-10-16T18:50:00Z","v":1839,"vw":91.534808},{"c":91.33,"h":91.49,"l":91.265,"n":79,"o":91.49,"t":"2026-10-16T18:55:00Z","v":2164,"vw":91.339675},{"c":91.29,"h":91.29,"l":91.19,"n":34,"o":91.19,"t":"2026-10-16T19:00:00Z","v":873,"vw":91.24},{"c":91.29,"h":91.29,"l":91.29,"n":50,"o":91.29,"t":"2026-10-16T19:05:00Z","v":1307,"vw":91.29},{"c":91.34,"h":91.39,"l":91.2,"n":170,"o":91.21,"t":"2026-10-16T19:10:00Z","v":4098,"vw":91.306513},{"c":91.15,"h":91.41,"l":91.15,"n":45,"o":91.41,"t":"2026-10-16T19:15:00Z","v":1042,"vw":91.218777},{"c":91.05,"h":91.1,"l":91.05,"n":43,"o":91.1,"t":"2026-10-16T19:20:00Z","v":735,"vw":91.075},{"c":91.15,"h":91.16,"l":91.06,"n":117,"o":91.06,"t":"2026-10-16T19:25:00Z","v":2508,"vw":91.133333},{"c":91.24,"h":91.29,"l":91.15,"n":89,"o":91.16,"t":"2026-10-16T19:30:00Z","v":1515,"vw":91.204},{"c":91.44,"h":91.52,"l":91.31,"n":150,"o":91.31,"t":"2026-10-16T19:35:00Z","v":3234,"vw":91.363631},{"c":91.34,"h":91.48,"l":91.34,"n":22,"o":91.48,"t":"2026-10-16T19:40:00Z","v":627,"vw":91.411667},{"c":91.57,"h":91.58,"l":91.52,"n":64,"o":91.54,"t":"2026-10-16T19:45:00Z","v":2008,"vw":91.545893},{"c":91.48,"h":91.62,"l":91.48,"n":167,"o":91.52,"t":"2026-10-16T19:50:00Z","v":4019,"vw":91.546692},{"c":91.51,"h":91.57,"l":91.355,"n":560,"o":91.47,"t":"2026-10-16T19:55:00Z","v":11297,"vw":91.44684},{"c":91.51,"h":91.51,"l":91.51,"n":26,"o":91.51,"t":"2026-10-16T20:00:00Z","v":48541,"vw":91.51},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-19T12:35:00Z","v":100,"vw":92},{"c":92.85,"h":92.85,"l":92.5,"n":34,"o":92.5,"t":"2026-10-19T13:30:00Z","v":2612,"vw":92.826166},{"c":92.55,"h":92.55,"l":91.995,"n":25,"o":91.995,"t":"2026-10-19T13:35:00Z","v":877,"vw":92.439167},{"c":91.54,"h":92.34,"l":91.54,"n":55,"o":92.25,"t":"2026-10-19T13:40:00Z","v":3004,"vw":92.096041},{"c":91.62,"h":91.62,"l":91.615,"n":12,"o":91.615,"t":"2026-10-19T13:45:00Z","v":1250,"vw":91.61774},{"c":91.625,"h":91.625,"l":91.625,"n":3,"o":91.625,"t":"2026-10-19T13:55:00Z","v":143,"vw":91.625},{"c":90.86,"h":91.39,"l":90.86,"n":124,"o":91.285,"t":"2026-10-19T14:00:00Z","v":3850,"vw":91.170682},{"c":91.02,"h":91.21,"l":91.02,"n":46,"o":91.17,"t":"2026-10-19T14:05:00Z","v":1492,"vw":91.117894},{"c":90.805,"h":91.155,"l":90.52,"n":84,"o":91.155,"t":"2026-10-19T14:10:00Z","v":2629,"vw":90.832128},{"c":91.08,"h":91.08,"l":90.915,"n":54,"o":90.915,"t":"2026-10-19T14:15:00Z","v":822,"vw":91.005},{"c":90.95,"h":90.95,"l":90.95,"n":39,"o":90.95,"t":"2026-10-19T14:20:00Z","v":851,"vw":90.95},{"c":90.85,"h":90.96,"l":90.73,"n":30,"o":90.84,"t":"2026-10-19T14:25:00Z","v":1392,"vw":90.840909},{"c":90.845,"h":90.845,"l":90.845,"n":8,"o":90.845,"t":"2026-10-19T14:30:00Z","v":173,"vw":90.845},{"c":90.77,"h":90.77,"l":90.77,"n":43,"o":90.77,"t":"2026-10-19T14:35:00Z","v":815,"vw":90.77},{"c":90.64,"h":90.64,"l":90.64,"n":21,"o":90.64,"t":"2026-10-19T14:40:00Z","v":447,"vw":90.64},{"c":90.72,"h":90.72,"l":90.62,"n":33,"o":90.72,"t":"2026-10-19T14:45:00Z","v":1409,"vw":90.701429},{"c":90.505,"h":90.58,"l":90.505,"n":51,"o":90.58,"t":"2026-10-19T14:50:00Z","v":1518,"vw":90.520714},{"c":90.53,"h":90.53,"l":90.53,"n":12,"o":90.53,"t":"2026-10-19T14:55:00Z","v":222,"vw":90.53},{"c":90.74,"h":90.97,"l":90.68,"n":83,"o":90.72,"t":"2026-10-19T15:00:00Z","v":2286,"vw":90.839615},{"c":90.64,"h":90.64,"l":90.64,"n":17,"o":90.64,"t":"2026-10-19T15:05:00Z","v":334,"vw":90.64},{"c":90.76,"h":90.76,"l":90.76,"n":5,"o":90.76,"t":"2026-10-19T15:10:00Z","v":139,"vw":90.76},{"c":90.79,"h":90.85,"l":90.6005,"n":97,"o":90.6005,"t":"2026-10-19T15:15:00Z","v":3715,"vw":90.78791},{"c":90.7,"h":90.825,"l":90.7,"n":18,"o":90.825,"t":"2026-10-19T15:20:00Z","v":677,"vw":90.803336},{"c":90.8375,"h":90.94,"l":90.825,"n":66,"o":90.825,"t":"2026-10-19T15:25:00Z","v":2505,"vw":90.87375},{"c":90.845,"h":90.845,"l":90.845,"n":17,"o":90.845,"t":"2026-10-19T15:30:00Z","v":177,"vw":90.845},{"c":90.99,"h":91.015,"l":90.91,"n":118,"o":90.93,"t":"2026-10-19T15:35:00Z","v":4202,"vw":90.951673},{"c":91.1,"h":91.1,"l":91.1,"n":22,"o":91.1,"t":"2026-10-19T15:40:00Z","v":847,"vw":91.1},{"c":91.18,"h":91.19,"l":91.17,"n":35,"o":91.18,"t":"2026-10-19T15:45:00Z","v":1380,"vw":91.18},{"c":91.36,"h":91.54,"l":91.3,"n":65,"o":91.3,"t":"2026-10-19T15:50:00Z","v":1705,"vw":91.362008},{"c":91.28,"h":91.28,"l":91.28,"n":8,"o":91.28,"t":"2026-10-19T15:55:00Z","v":290,"vw":91.28},{"c":90.82,"h":91.15,"l":90.82,"n":80,"o":91.15,"t":"2026-10-19T16:00:00Z","v":1866,"vw":90.942778},{"c":90.87,"h":90.87,"l":90.87,"n":7,"o":90.87,"t":"2026-10-19T16:05:00Z","v":119,"vw":90.87},{"c":90.78,"h":90.79,"l":90.78,"n":29,"o":90.79,"t":"2026-10-19T16:15:00Z","v":1163,"vw":90.788},{"c":90.805,"h":90.805,"l":90.75,"n":45,"o":90.79,"t":"2026-10-19T16:20:00Z","v":1416,"vw":90.795},{"c":90.81,"h":90.815,"l":90.81,"n":23,"o":90.815,"t":"2026-10-19T16:25:00Z","v":312,"vw":90.8125},{"c":90.8,"h":90.805,"l":90.64,"n":102,"o":90.805,"t":"2026-10-19T16:30:00Z","v":3937,"vw":90.720458},{"c":90.77,"h":90.77,"l":90.77,"n":5,"o":90.77,"t":"2026-10-19T16:35:00Z","v":117,"vw":90.77},{"c":90.81,"h":90.83,"l":90.65,"n":59,"o":90.77,"t":"2026-10-19T16:40:00Z","v":1696,"vw":90.777183},{"c":90.77,"h":90.78,"l":90.76,"n":49,"o":90.76,"t":"2026-10-19T16:45:00Z","v":1132,"vw":90.773576},{"c":90.82,"h":90.82,"l":90.8,"n":26,"o":90.8,"t":"2026-10-19T16:50:00Z","v":859,"vw":90.804314},{"c":90.69,"h":90.99,"l":90.69,"n":61,"o":90.99,"t":"2026-10-19T16:55:00Z","v":1293,"vw":90.797778},{"c":90.725,"h":90.73,"l":90.68,"n":44,"o":90.68,"t":"2026-10-19T17:00:00Z","v":982,"vw":90.70969},{"c":90.5226,"h":90.61,"l":90.5226,"n":26,"o":90.61,"t":"2026-10-19T17:05:00Z","v":683,"vw":90.565234},{"c":90.67,"h":90.67,"l":90.67,"n":14,"o":90.67,"t":"2026-10-19T17:10:00Z","v":234,"vw":90.67},{"c":90.81,"h":90.82,"l":90.66,"n":125,"o":90.68,"t":"2026-10-19T17:15:00Z","v":2321,"vw":90.76462},{"c":90.89,"h":90.89,"l":90.785,"n":43,"o":90.785,"t":"2026-10-19T17:20:00Z","v":2315,"vw":90.831011},{"c":91.0286,"h":91.0286,"l":90.88,"n":73,"o":90.89,"t":"2026-10-19T17:25:00Z","v":2454,"vw":90.914053},{"c":90.895,"h":90.935,"l":90.86,"n":51,"o":90.935,"t":"2026-10-19T17:30:00Z","v":1269,"vw":90.889167},{"c":90.935,"h":90.935,"l":90.93,"n":44,"o":90.93,"t":"2026-10-19T17:35:00Z","v":886,"vw":90.931161},{"c":91.04,"h":91.04,"l":90.92,"n":119,"o":91,"t":"2026-10-19T17:40:00Z","v":2068,"vw":90.984},{"c":90.98,"h":91.025,"l":90.98,"n":38,"o":91.02,"t":"2026-10-19T17:45:00Z","v":1157,"vw":91.009167},{"c":90.67,"h":90.875,"l":90.67,"n":59,"o":90.86,"t":"2026-10-19T17:50:00Z","v":1824,"vw":90.790975},{"c":90.76,"h":90.76,"l":90.76,"n":6,"o":90.76,"t":"2026-10-19T17:55:00Z","v":1844,"vw":90.76},{"c":91.005,"h":91.005,"l":90.945,"n":20,"o":90.945,"t":"2026-10-19T18:00:00Z","v":442,"vw":90.975},{"c":91.09,"h":91.09,"l":91.09,"n":24,"o":91.09,"t":"2026-10-19T18:05:00Z","v":258,"vw":91.09},{"c":90.995,"h":91.03,"l":90.99,"n":104,"o":90.99,"t":"2026-10-19T18:10:00Z","v":2607,"vw":91.012737},{"c":91.03,"h":91.145,"l":91,"n":58,"o":91.145,"t":"2026-10-19T18:20:00Z","v":1574,"vw":91.030556},{"c":90.84,"h":90.89,"l":90.745,"n":51,"o":90.89,"t":"2026-10-19T18:30:00Z","v":1280,"vw":90.815556},{"c":90.74,"h":90.74,"l":90.7,"n":46,"o":90.7,"t":"2026-10-19T18:35:00Z","v":970,"vw":90.708},{"c":90.57,"h":90.7,"l":90.57,"n":48,"o":90.7,"t":"2026-10-19T18:40:00Z","v":618,"vw":90.614053},{"c":90.57,"h":90.77,"l":90.57,"n":48,"o":90.77,"t":"2026-10-19T18:45:00Z","v":1215,"vw":90.63036},{"c":90.44,"h":90.53,"l":90.41,"n":110,"o":90.53,"t":"2026-10-19T18:50:00Z","v":2199,"vw":90.450921},{"c":90.2747,"h":90.58,"l":90.2747,"n":181,"o":90.36,"t":"2026-10-19T18:55:00Z","v":5300,"vw":90.447886},{"c":90.34,"h":90.34,"l":90.29,"n":60,"o":90.3,"t":"2026-10-19T19:00:00Z","v":1593,"vw":90.32},{"c":90.26,"h":90.28,"l":90.26,"n":49,"o":90.26,"t":"2026-10-19T19:10:00Z","v":814,"vw":90.266667},{"c":90.32,"h":90.35,"l":90.18,"n":105,"o":90.32,"t":"2026-10-19T19:15:00Z","v":3022,"vw":90.299441},{"c":90.5,"h":90.5,"l":90.335,"n":79,"o":90.335,"t":"2026-10-19T19:20:00Z","v":1587,"vw":90.391984},{"c":90.27,"h":90.42,"l":90.27,"n":128,"o":90.415,"t":"2026-10-19T19:25:00Z","v":2183,"vw":90.347767},{"c":90.28,"h":90.355,"l":90.28,"n":78,"o":90.28,"t":"2026-10-19T19:30:00Z","v":1386,"vw":90.323702},{"c":90.24,"h":90.41,"l":90.24,"n":190,"o":90.28,"t":"2026-10-19T19:35:00Z","v":3301,"vw":90.296154},{"c":90.16,"h":90.26,"l":90.16,"n":162,"o":90.26,"t":"2026-10-19T19:40:00Z","v":3047,"vw":90.207029},{"c":90.22,"h":90.29,"l":90.175,"n":111,"o":90.175,"t":"2026-10-19T19:45:00Z","v":3171,"vw":90.233876},{"c":90.295,"h":90.4,"l":90.22,"n":301,"o":90.27,"t":"2026-10-19T19:50:00Z","v":8143,"vw":90.287215},{"c":90.43,"h":90.63,"l":90.35,"n":918,"o":90.37,"t":"2026-10-19T19:55:00Z","v":20681,"vw":90.424178},{"c":90.45,"h":90.45,"l":90.45,"n":37,"o":90.45,"t":"2026-10-19T20:00:00Z","v":50665,"vw":90.45},{"c":90.38,"h":90.38,"l":90.38,"n":11,"o":90.38,"t":"2026-10-20T13:30:00Z","v":2685,"vw":90.38},{"c":91,"h":91,"l":90.57,"n":35,"o":90.775,"t":"2026-10-20T13:35:00Z","v":2117,"vw":90.865},{"c":91.06,"h":91.06,"l":91,"n":84,"o":91,"t":"2026-10-20T13:40:00Z","v":2415,"vw":91.038974},{"c":91.3,"h":91.3,"l":91.25,"n":38,"o":91.25,"t":"2026-10-20T13:45:00Z","v":1352,"vw":91.291667},{"c":91.4,"h":91.42,"l":91.4,"n":42,"o":91.42,"t":"2026-10-20T13:50:00Z","v":722,"vw":91.41},{"c":91.595,"h":91.595,"l":91.35,"n":18,"o":91.35,"t":"2026-10-20T13:55:00Z","v":1597,"vw":91.376661},{"c":91.58,"h":92.04,"l":91.58,"n":133,"o":91.595,"t":"2026-10-20T14:00:00Z","v":4436,"vw":91.762949},{"c":91.75,"h":91.8,"l":91.53,"n":50,"o":91.53,"t":"2026-10-20T14:05:00Z","v":1939,"vw":91.726429},{"c":92.06,"h":92.06,"l":91.72,"n":21,"o":91.72,"t":"2026-10-20T14:10:00Z","v":808,"vw":91.792},{"c":92.04,"h":92.255,"l":91.87,"n":52,"o":91.87,"t":"2026-10-20T14:15:00Z","v":1354,"vw":92.058636},{"c":93.2,"h":93.29,"l":92.46,"n":146,"o":92.46,"t":"2026-10-20T14:20:00Z","v":2268,"vw":93.016},{"c":94.19,"h":94.19,"l":93.45,"n":90,"o":93.45,"t":"2026-10-20T14:25:00Z","v":1424,"vw":93.80887},{"c":94.24,"h":94.705,"l":94.24,"n":138,"o":94.47,"t":"2026-10-20T14:30:00Z","v":4920,"vw":94.434859},{"c":94.7,"h":94.71,"l":94.445,"n":87,"o":94.4725,"t":"2026-10-20T14:35:00Z","v":2669,"vw":94.551012},{"c":94.59,"h":94.6,"l":94.54,"n":68,"o":94.6,"t":"2026-10-20T14:40:00Z","v":1536,"vw":94.57},{"c":94.08,"h":95.07,"l":94.08,"n":81,"o":94.6375,"t":"2026-10-20T14:45:00Z","v":2043,"vw":94.544583},{"c":94.52,"h":94.52,"l":94.48,"n":74,"o":94.48,"t":"2026-10-20T14:50:00Z","v":1246,"vw":94.493333},{"c":94.435,"h":94.735,"l":94.43,"n":99,"o":94.54,"t":"2026-10-20T14:55:00Z","v":3728,"vw":94.509506},{"c":94.005,"h":94.25,"l":94.005,"n":60,"o":94.25,"t":"2026-10-20T15:00:00Z","v":1949,"vw":94.175},{"c":93.5,"h":93.89,"l":93.205,"n":205,"o":93.89,"t":"2026-10-20T15:10:00Z","v":4347,"vw":93.564062},{"c":93.01,"h":93.01,"l":93.01,"n":14,"o":93.01,"t":"2026-10-20T15:20:00Z","v":289,"vw":93.01},{"c":92.895,"h":92.895,"l":92.5301,"n":24,"o":92.5301,"t":"2026-10-20T15:25:00Z","v":1202,"vw":92.861827},{"c":92.55,"h":92.875,"l":92.55,"n":16,"o":92.875,"t":"2026-10-20T15:30:00Z","v":330,"vw":92.7125},{"c":92.7402,"h":92.96,"l":92.7402,"n":47,"o":92.78,"t":"2026-10-20T15:35:00Z","v":1576,"vw":92.791375},{"c":93.04,"h":93.04,"l":92.98,"n":57,"o":92.98,"t":"2026-10-20T15:40:00Z","v":984,"vw":93},{"c":92.66,"h":92.95,"l":92.66,"n":66,"o":92.95,"t":"2026-10-20T15:45:00Z","v":2141,"vw":92.845109},{"c":92.775,"h":92.775,"l":92.775,"n":11,"o":92.775,"t":"2026-10-20T15:50:00Z","v":264,"vw":92.775},{"c":92.7,"h":92.855,"l":92.695,"n":65,"o":92.855,"t":"2026-10-20T15:55:00Z","v":1530,"vw":92.762157},{"c":92.67,"h":92.67,"l":92.67,"n":24,"o":92.67,"t":"2026-10-20T16:00:00Z","v":817,"vw":92.67},{"c":92.5,"h":92.76,"l":92.5,"n":70,"o":92.76,"t":"2026-10-20T16:05:00Z","v":1483,"vw":92.655},{"c":92.51,"h":92.68,"l":92.51,"n":13,"o":92.68,"t":"2026-10-20T16:10:00Z","v":354,"vw":92.604779},{"c":92.35,"h":92.495,"l":92.35,"n":53,"o":92.495,"t":"2026-10-20T16:15:00Z","v":951,"vw":92.398333},{"c":92.11,"h":92.25,"l":92.11,"n":22,"o":92.25,"t":"2026-10-20T16:20:00Z","v":322,"vw":92.18},{"c":92.29,"h":92.29,"l":92.25,"n":56,"o":92.25,"t":"2026-10-20T16:25:00Z","v":1255,"vw":92.256667},{"c":92.235,"h":92.37,"l":92.21,"n":76,"o":92.35,"t":"2026-10-20T16:30:00Z","v":2422,"vw":92.295951},{"c":92.4699,"h":92.4699,"l":92.37,"n":82,"o":92.37,"t":"2026-10-20T16:35:00Z","v":1778,"vw":92.411143},{"c":92.49,"h":92.49,"l":92.47,"n":71,"o":92.47,"t":"2026-10-20T16:40:00Z","v":1628,"vw":92.483103},{"c":92.6587,"h":92.6587,"l":92.3083,"n":18,"o":92.3083,"t":"2026-10-20T16:45:00Z","v":1461,"vw":92.566156},{"c":92.405,"h":92.59,"l":92.405,"n":71,"o":92.59,"t":"2026-10-20T16:50:00Z","v":1615,"vw":92.518572},{"c":92.3,"h":92.3,"l":92.3,"n":19,"o":92.3,"t":"2026-10-20T16:55:00Z","v":160,"vw":92.3},{"c":92.36,"h":92.37,"l":92.36,"n":82,"o":92.37,"t":"2026-10-20T17:00:00Z","v":1610,"vw":92.367143},{"c":92.245,"h":92.28,"l":92.245,"n":41,"o":92.28,"t":"2026-10-20T17:05:00Z","v":868,"vw":92.261667},{"c":92.0501,"h":92.0501,"l":92.0501,"n":11,"o":92.0501,"t":"2026-10-20T17:10:00Z","v":289,"vw":92.0501},{"c":92.17,"h":92.17,"l":92.17,"n":19,"o":92.17,"t":"2026-10-20T17:15:00Z","v":384,"vw":92.17},{"c":92.38,"h":92.385,"l":92.175,"n":86,"o":92.175,"t":"2026-10-20T17:20:00Z","v":2426,"vw":92.303077},{"c":92.38,"h":92.39,"l":92.38,"n":10,"o":92.39,"t":"2026-10-20T17:25:00Z","v":595,"vw":92.387003},{"c":92.48,"h":92.5,"l":92.4,"n":116,"o":92.46,"t":"2026-10-20T17:30:00Z","v":3286,"vw":92.461912},{"c":92.37,"h":92.47,"l":92.37,"n":26,"o":92.4,"t":"2026-10-20T17:35:00Z","v":715,"vw":92.396},{"c":92.44,"h":92.44,"l":92.44,"n":25,"o":92.44,"t":"2026-10-20T17:40:00Z","v":696,"vw":92.44},{"c":92.32,"h":92.39,"l":92.32,"n":30,"o":92.39,"t":"2026-10-20T17:45:00Z","v":471,"vw":92.355},{"c":92.26,"h":92.42,"l":92.26,"n":66,"o":92.42,"t":"2026-10-20T17:55:00Z","v":1569,"vw":92.335},{"c":92.315,"h":92.335,"l":92.295,"n":56,"o":92.295,"t":"2026-10-20T18:00:00Z","v":917,"vw":92.315},{"c":92.23,"h":92.315,"l":92.23,"n":51,"o":92.315,"t":"2026-10-20T18:05:00Z","v":1000,"vw":92.295984},{"c":92.34,"h":92.34,"l":92.34,"n":19,"o":92.34,"t":"2026-10-20T18:10:00Z","v":419,"vw":92.34},{"c":92.41,"h":92.42,"l":92.355,"n":62,"o":92.355,"t":"2026-10-20T18:15:00Z","v":1254,"vw":92.3975},{"c":92.28,"h":92.345,"l":92.23,"n":83,"o":92.345,"t":"2026-10-20T18:20:00Z","v":1709,"vw":92.260204},{"c":92.29,"h":92.29,"l":92.24,"n":53,"o":92.24,"t":"2026-10-20T18:25:00Z","v":1353,"vw":92.254739},{"c":92.49,"h":92.49,"l":92.41,"n":71,"o":92.43,"t":"2026-10-20T18:30:00Z","v":1225,"vw":92.443989},{"c":92.52,"h":92.62,"l":92.515,"n":79,"o":92.54,"t":"2026-10-20T18:35:00Z","v":2839,"vw":92.537544},{"c":92.465,"h":92.49,"l":92.465,"n":25,"o":92.49,"t":"2026-10-20T18:40:00Z","v":499,"vw":92.475},{"c":92.48,"h":92.48,"l":92.48,"n":36,"o":92.48,"t":"2026-10-20T18:45:00Z","v":464,"vw":92.48},{"c":92.46,"h":92.53,"l":92.46,"n":33,"o":92.53,"t":"2026-10-20T18:50:00Z","v":941,"vw":92.506048},{"c":92.44,"h":92.5775,"l":92.44,"n":28,"o":92.5775,"t":"2026-10-20T18:55:00Z","v":461,"vw":92.495833},{"c":92.5525,"h":92.73,"l":92.48,"n":108,"o":92.48,"t":"2026-10-20T19:00:00Z","v":3925,"vw":92.616273},{"c":92.61,"h":92.61,"l":92.6,"n":20,"o":92.6,"t":"2026-10-20T19:05:00Z","v":663,"vw":92.606732},{"c":92.66,"h":92.69,"l":92.65,"n":109,"o":92.65,"t":"2026-10-20T19:10:00Z","v":2370,"vw":92.67066},{"c":92.7,"h":92.77,"l":92.68,"n":93,"o":92.72,"t":"2026-10-20T19:15:00Z","v":2881,"vw":92.716154},{"c":92.69,"h":92.72,"l":92.69,"n":59,"o":92.72,"t":"2026-10-20T19:20:00Z","v":1532,"vw":92.703545},{"c":92.68,"h":92.81,"l":92.68,"n":79,"o":92.8,"t":"2026-10-20T19:25:00Z","v":1807,"vw":92.7675},{"c":92.715,"h":92.73,"l":92.68,"n":110,"o":92.68,"t":"2026-10-20T19:30:00Z","v":1774,"vw":92.701998},{"c":92.77,"h":92.77,"l":92.62,"n":83,"o":92.63,"t":"2026-10-20T19:35:00Z","v":1565,"vw":92.693125},{"c":92.72,"h":92.81,"l":92.6743,"n":81,"o":92.71,"t":"2026-10-20T19:40:00Z","v":1855,"vw":92.737798},{"c":92.67,"h":92.785,"l":92.67,"n":112,"o":92.785,"t":"2026-10-20T19:45:00Z","v":2175,"vw":92.711667},{"c":92.73,"h":92.76,"l":92.64,"n":211,"o":92.73,"t":"2026-10-20T19:50:00Z","v":4055,"vw":92.7105},{"c":92.38,"h":92.62,"l":92.32,"n":856,"o":92.61,"t":"2026-10-20T19:55:00Z","v":19650,"vw":92.42466},{"c":92.35,"h":92.35,"l":92.35,"n":41,"o":92.35,"t":"2026-10-20T20:00:00Z","v":60496,"vw":92.35},{"c":92.09,"h":92.35,"l":92.09,"n":20,"o":92.35,"t":"2026-10-21T13:30:00Z","v":2026,"vw":92.28908},{"c":92.525,"h":92.525,"l":92.255,"n":41,"o":92.255,"t":"2026-10-21T13:35:00Z","v":1214,"vw":92.363},{"c":93.495,"h":93.495,"l":92.785,"n":75,"o":92.785,"t":"2026-10-21T13:40:00Z","v":1077,"vw":93.196667},{"c":94.09,"h":94.35,"l":93.25,"n":154,"o":93.35,"t":"2026-10-21T13:45:00Z","v":6669,"vw":93.69296},{"c":94.6,"h":94.725,"l":94.145,"n":49,"o":94.145,"t":"2026-10-21T13:50:00Z","v":3149,"vw":94.58846},{"c":94.72,"h":95.09,"l":94.55,"n":58,"o":95.09,"t":"2026-10-21T13:55:00Z","v":3316,"vw":94.835038},{"c":94.335,"h":94.335,"l":94.13,"n":20,"o":94.13,"t":"2026-10-21T14:00:00Z","v":395,"vw":94.2325},{"c":94.545,"h":94.69,"l":94.44,"n":101,"o":94.465,"t":"2026-10-21T14:10:00Z","v":3228,"vw":94.525471},{"c":94.64,"h":94.64,"l":94.545,"n":69,"o":94.545,"t":"2026-10-21T14:15:00Z","v":3203,"vw":94.614099},{"c":94.895,"h":94.9375,"l":94.5,"n":137,"o":94.5,"t":"2026-10-21T14:20:00Z","v":3767,"vw":94.801115},{"c":94.61,"h":94.895,"l":94.61,"n":28,"o":94.895,"t":"2026-10-21T14:25:00Z","v":828,"vw":94.749881},{"c":94.96,"h":94.96,"l":94.86,"n":63,"o":94.86,"t":"2026-10-21T14:30:00Z","v":1451,"vw":94.893333},{"c":94.495,"h":94.97,"l":94.495,"n":57,"o":94.97,"t":"2026-10-21T14:35:00Z","v":1480,"vw":94.788642},{"c":94.77,"h":94.77,"l":94.77,"n":37,"o":94.77,"t":"2026-10-21T14:40:00Z","v":502,"vw":94.77},{"c":94.81,"h":94.95,"l":94.76,"n":93,"o":94.76,"t":"2026-10-21T14:45:00Z","v":2843,"vw":94.865102},{"c":94.83,"h":94.83,"l":94.83,"n":5,"o":94.83,"t":"2026-10-21T14:50:00Z","v":131,"vw":94.83},{"c":94.875,"h":94.875,"l":94.69,"n":129,"o":94.69,"t":"2026-10-21T14:55:00Z","v":2954,"vw":94.82828},{"c":94.715,"h":94.715,"l":94.69,"n":35,"o":94.7,"t":"2026-10-21T15:00:00Z","v":1516,"vw":94.6975},{"c":94.63,"h":94.915,"l":94.63,"n":111,"o":94.88,"t":"2026-10-21T15:05:00Z","v":2728,"vw":94.844152},{"c":94.42,"h":94.54,"l":94.42,"n":39,"o":94.54,"t":"2026-10-21T15:10:00Z","v":839,"vw":94.461667},{"c":94.62,"h":94.62,"l":94.61,"n":56,"o":94.61,"t":"2026-10-21T15:15:00Z","v":1204,"vw":94.616667},{"c":94.7775,"h":94.7775,"l":94.71,"n":29,"o":94.715,"t":"2026-10-21T15:20:00Z","v":989,"vw":94.7265},{"c":95.03,"h":95.03,"l":94.925,"n":101,"o":94.96,"t":"2026-10-21T15:25:00Z","v":1722,"vw":94.955833},{"c":95.205,"h":95.205,"l":94.975,"n":99,"o":95.06,"t":"2026-10-21T15:30:00Z","v":3472,"vw":95.045715},{"c":94.92,"h":95.22,"l":94.91,"n":61,"o":95.22,"t":"2026-10-21T15:40:00Z","v":1575,"vw":94.962029},{"c":94.905,"h":95.13,"l":94.6427,"n":35,"o":95.12,"t":"2026-10-21T15:45:00Z","v":1758,"vw":94.778446},{"c":95.025,"h":95.14,"l":94.97,"n":60,"o":94.97,"t":"2026-10-21T15:50:00Z","v":1070,"vw":95.049},{"c":95.05,"h":95.17,"l":95.04,"n":127,"o":95.17,"t":"2026-10-21T15:55:00Z","v":4019,"vw":95.120751},{"c":94.93,"h":94.94,"l":94.93,"n":22,"o":94.94,"t":"2026-10-21T16:00:00Z","v":318,"vw":94.935},{"c":95.1375,"h":95.1375,"l":94.995,"n":68,"o":94.995,"t":"2026-10-21T16:05:00Z","v":1222,"vw":95.103558},{"c":95.35,"h":95.43,"l":95.21,"n":93,"o":95.24,"t":"2026-10-21T16:15:00Z","v":3200,"vw":95.286309},{"c":95.485,"h":95.5,"l":95.485,"n":38,"o":95.5,"t":"2026-10-21T16:20:00Z","v":935,"vw":95.491608},{"c":95.2,"h":95.49,"l":95.2,"n":68,"o":95.49,"t":"2026-10-21T16:25:00Z","v":1719,"vw":95.373091},{"c":95.425,"h":95.515,"l":95.39,"n":123,"o":95.4,"t":"2026-10-21T16:30:00Z","v":3941,"vw":95.411951},{"c":96.35,"h":96.35,"l":95.4897,"n":143,"o":95.515,"t":"2026-10-21T16:35:00Z","v":6212,"vw":95.951909},{"c":96.13,"h":96.35,"l":95.85,"n":140,"o":96.35,"t":"2026-10-21T16:40:00Z","v":2775,"vw":96.048541},{"c":95.725,"h":96,"l":95.67,"n":121,"o":96,"t":"2026-10-21T16:45:00Z","v":3317,"vw":95.84152},{"c":95.54,"h":95.69,"l":95.54,"n":72,"o":95.69,"t":"2026-10-21T16:50:00Z","v":1724,"vw":95.61125},{"c":95.655,"h":95.81,"l":95.655,"n":57,"o":95.67,"t":"2026-10-21T16:55:00Z","v":2087,"vw":95.717954},{"c":95.425,"h":95.43,"l":95.38,"n":56,"o":95.43,"t":"2026-10-21T17:00:00Z","v":1537,"vw":95.42},{"c":95.69,"h":95.88,"l":95.69,"n":82,"o":95.83,"t":"2026-10-21T17:10:00Z","v":2396,"vw":95.787734},{"c":95.535,"h":95.535,"l":95.5,"n":35,"o":95.5,"t":"2026-10-21T17:15:00Z","v":889,"vw":95.50875},{"c":95.52,"h":95.525,"l":95.445,"n":55,"o":95.525,"t":"2026-10-21T17:25:00Z","v":1918,"vw":95.493226},{"c":95.575,"h":95.64,"l":95.52,"n":48,"o":95.63,"t":"2026-10-21T17:30:00Z","v":1625,"vw":95.56688},{"c":95.76,"h":95.76,"l":95.575,"n":31,"o":95.575,"t":"2026-10-21T17:35:00Z","v":1096,"vw":95.607918},{"c":95.61,"h":95.82,"l":95.595,"n":105,"o":95.595,"t":"2026-10-21T17:40:00Z","v":2471,"vw":95.735541},{"c":95.5073,"h":95.64,"l":95.5073,"n":19,"o":95.64,"t":"2026-10-21T17:45:00Z","v":1536,"vw":95.616055},{"c":95.67,"h":95.67,"l":95.67,"n":9,"o":95.67,"t":"2026-10-21T17:50:00Z","v":149,"vw":95.67},{"c":95.715,"h":95.82,"l":95.68,"n":108,"o":95.73,"t":"2026-10-21T17:55:00Z","v":2757,"vw":95.762273},{"c":95.57,"h":95.57,"l":95.57,"n":43,"o":95.57,"t":"2026-10-21T18:00:00Z","v":1286,"vw":95.57},{"c":95.47,"h":95.61,"l":95.43,"n":87,"o":95.6,"t":"2026-10-21T18:05:00Z","v":2037,"vw":95.548333},{"c":95.59,"h":95.59,"l":95.59,"n":18,"o":95.59,"t":"2026-10-21T18:15:00Z","v":521,"vw":95.59},{"c":95.55,"h":95.55,"l":95.53,"n":27,"o":95.53,"t":"2026-10-21T18:20:00Z","v":657,"vw":95.543333},{"c":95.435,"h":95.44,"l":95.41,"n":58,"o":95.41,"t":"2026-10-21T18:25:00Z","v":1742,"vw":95.424205},{"c":95.51,"h":95.65,"l":95.51,"n":80,"o":95.63,"t":"2026-10-21T18:30:00Z","v":1266,"vw":95.58},{"c":95.44,"h":95.45,"l":95.39,"n":53,"o":95.45,"t":"2026-10-21T18:35:00Z","v":1154,"vw":95.426667},{"c":95.415,"h":95.415,"l":95.415,"n":39,"o":95.415,"t":"2026-10-21T18:40:00Z","v":1600,"vw":95.415},{"c":95.15,"h":95.5701,"l":95.15,"n":187,"o":95.44,"t":"2026-10-21T18:45:00Z","v":5754,"vw":95.471255},{"c":95.055,"h":95.15,"l":95.055,"n":76,"o":95.15,"t":"2026-10-21T18:50:00Z","v":2037,"vw":95.121837},{"c":94.52,"h":95.09,"l":94.395,"n":94,"o":95.09,"t":"2026-10-21T18:55:00Z","v":1756,"vw":94.83},{"c":93.75,"h":94.27,"l":93.62,"n":216,"o":94.27,"t":"2026-10-21T19:00:00Z","v":3451,"vw":93.8129},{"c":93.79,"h":93.935,"l":93.41,"n":195,"o":93.47,"t":"2026-10-21T19:05:00Z","v":5051,"vw":93.556065},{"c":93.315,"h":93.52,"l":93.315,"n":87,"o":93.49,"t":"2026-10-21T19:10:00Z","v":1758,"vw":93.45125},{"c":93.965,"h":94.09,"l":93.6,"n":106,"o":93.6,"t":"2026-10-21T19:15:00Z","v":2544,"vw":93.860481},{"c":93.93,"h":94.09,"l":93.93,"n":123,"o":94.07,"t":"2026-10-21T19:20:00Z","v":2484,"vw":94.025026},{"c":94.36,"h":94.36,"l":94.11,"n":124,"o":94.11,"t":"2026-10-21T19:25:00Z","v":1723,"vw":94.242823},{"c":94.16,"h":94.555,"l":94.16,"n":278,"o":94.5,"t":"2026-10-21T19:30:00Z","v":4591,"vw":94.399126},{"c":94.01,"h":94.14,"l":93.92,"n":113,"o":94.14,"t":"2026-10-21T19:35:00Z","v":1572,"vw":94.014433},{"c":94.02,"h":94.02,"l":93.63,"n":136,"o":93.855,"t":"2026-10-21T19:40:00Z","v":3349,"vw":93.926845},{"c":94.4,"h":94.4,"l":93.995,"n":139,"o":93.995,"t":"2026-10-21T19:45:00Z","v":3153,"vw":94.243995},{"c":94.48,"h":94.5,"l":94.245,"n":307,"o":94.245,"t":"2026-10-21T19:50:00Z","v":5494,"vw":94.403001},{"c":94.335,"h":94.4,"l":94.11,"n":865,"o":94.335,"t":"2026-10-21T19:55:00Z","v":19877,"vw":94.270547},{"c":94.25,"h":94.25,"l":94.25,"n":28,"o":94.25,"t":"2026-10-21T20:00:00Z","v":51205,"vw":94.25},{"c":93.2,"h":93.2,"l":92.65,"n":13,"o":92.65,"t":"2026-10-22T13:30:00Z","v":4092,"vw":92.784901},{"c":93.62,"h":94.08,"l":93.62,"n":25,"o":93.74,"t":"2026-10-22T13:35:00Z","v":911,"vw":93.852},{"c":94.31,"h":94.46,"l":93.68,"n":101,"o":93.68,"t":"2026-10-22T13:40:00Z","v":3530,"vw":94.283149},{"c":94.21,"h":95,"l":94.21,"n":8,"o":95,"t":"2026-10-22T13:45:00Z","v":445,"vw":94.615852},{"c":94.87,"h":95.02,"l":94.87,"n":28,"o":95,"t":"2026-10-22T13:50:00Z","v":1028,"vw":94.96},{"c":95.155,"h":95.155,"l":95.155,"n":8,"o":95.155,"t":"2026-10-22T13:55:00Z","v":221,"vw":95.155},{"c":95.77,"h":96.15,"l":95.18,"n":127,"o":95.18,"t":"2026-10-22T14:00:00Z","v":5526,"vw":95.779587},{"c":96.43,"h":96.43,"l":95.545,"n":88,"o":95.545,"t":"2026-10-22T14:10:00Z","v":2218,"vw":95.93715},{"c":96.23,"h":96.27,"l":96.23,"n":33,"o":96.27,"t":"2026-10-22T14:15:00Z","v":781,"vw":96.253402},{"c":96.075,"h":96.075,"l":96.075,"n":10,"o":96.075,"t":"2026-10-22T14:20:00Z","v":129,"vw":96.075},{"c":95.755,"h":95.82,"l":95.67,"n":62,"o":95.82,"t":"2026-10-22T14:25:00Z","v":1396,"vw":95.76625},{"c":95.47,"h":95.91,"l":95.47,"n":193,"o":95.895,"t":"2026-10-22T14:30:00Z","v":3368,"vw":95.740357},{"c":95.49,"h":95.575,"l":95.29,"n":88,"o":95.575,"t":"2026-10-22T14:35:00Z","v":1584,"vw":95.396875},{"c":95.58,"h":95.71,"l":95.58,"n":31,"o":95.67,"t":"2026-10-22T14:45:00Z","v":1604,"vw":95.662828},{"c":95.72,"h":95.73,"l":95.495,"n":101,"o":95.495,"t":"2026-10-22T14:50:00Z","v":1807,"vw":95.671111},{"c":95.69,"h":95.69,"l":95.69,"n":13,"o":95.69,"t":"2026-10-22T14:55:00Z","v":479,"vw":95.69},{"c":95.555,"h":95.78,"l":95.555,"n":71,"o":95.78,"t":"2026-10-22T15:00:00Z","v":1338,"vw":95.637},{"c":95.54,"h":95.625,"l":95.285,"n":96,"o":95.56,"t":"2026-10-22T15:05:00Z","v":2238,"vw":95.418351},{"c":95.625,"h":95.7,"l":95.54,"n":96,"o":95.54,"t":"2026-10-22T15:10:00Z","v":1613,"vw":95.605},{"c":95.805,"h":95.89,"l":95.79,"n":73,"o":95.89,"t":"2026-10-22T15:15:00Z","v":1663,"vw":95.8225},{"c":96.07,"h":96.07,"l":95.81,"n":120,"o":95.81,"t":"2026-10-22T15:20:00Z","v":4175,"vw":95.953783},{"c":95.85,"h":96.07,"l":95.8301,"n":68,"o":95.8301,"t":"2026-10-22T15:25:00Z","v":2009,"vw":95.883974},{"c":95.75,"h":95.75,"l":95.67,"n":75,"o":95.68,"t":"2026-10-22T15:30:00Z","v":1303,"vw":95.711039},{"c":95.49,"h":95.86,"l":95.49,"n":80,"o":95.75,"t":"2026-10-22T15:35:00Z","v":1595,"vw":95.713333},{"c":95.545,"h":95.545,"l":95.3272,"n":57,"o":95.485,"t":"2026-10-22T15:40:00Z","v":3839,"vw":95.466571},{"c":95.94,"h":96.08,"l":95.76,"n":118,"o":95.76,"t":"2026-10-22T15:45:00Z","v":5572,"vw":95.902969},{"c":96.1,"h":96.2508,"l":95.98,"n":55,"o":95.98,"t":"2026-10-22T15:50:00Z","v":1506,"vw":96.08886},{"c":96.09,"h":96.09,"l":96.09,"n":42,"o":96.09,"t":"2026-10-22T15:55:00Z","v":541,"vw":96.09},{"c":95.74,"h":96.25,"l":95.74,"n":64,"o":96.25,"t":"2026-10-22T16:00:00Z","v":1755,"vw":96.027068},{"c":95.96,"h":96.11,"l":95.96,"n":63,"o":96.11,"t":"2026-10-22T16:05:00Z","v":1305,"vw":96.015},{"c":96.12,"h":96.12,"l":95.98,"n":94,"o":95.98,"t":"2026-10-22T16:10:00Z","v":1790,"vw":96.084286},{"c":96.11,"h":96.11,"l":96.11,"n":26,"o":96.11,"t":"2026-10-22T16:15:00Z","v":586,"vw":96.11},{"c":96.18,"h":96.18,"l":96.06,"n":36,"o":96.06,"t":"2026-10-22T16:20:00Z","v":1022,"vw":96.148553},{"c":96.23,"h":96.23,"l":96.23,"n":11,"o":96.23,"t":"2026-10-22T16:25:00Z","v":592,"vw":96.23},{"c":96.06,"h":96.23,"l":96.06,"n":74,"o":96.23,"t":"2026-10-22T16:30:00Z","v":1463,"vw":96.115987},{"c":96.05,"h":96.14,"l":96.05,"n":23,"o":96.14,"t":"2026-10-22T16:35:00Z","v":567,"vw":96.095},{"c":95.905,"h":95.905,"l":95.905,"n":32,"o":95.905,"t":"2026-10-22T16:40:00Z","v":465,"vw":95.905},{"c":95.81,"h":95.88,"l":95.81,"n":36,"o":95.88,"t":"2026-10-22T16:45:00Z","v":603,"vw":95.852973},{"c":95.92,"h":95.925,"l":95.92,"n":97,"o":95.925,"t":"2026-10-22T16:50:00Z","v":1031,"vw":95.922392},{"c":96.1,"h":96.1,"l":95.97,"n":51,"o":95.97,"t":"2026-10-22T16:55:00Z","v":1104,"vw":96.0075},{"c":95.81,"h":95.94,"l":95.81,"n":69,"o":95.94,"t":"2026-10-22T17:00:00Z","v":1141,"vw":95.876},{"c":95.9,"h":95.9,"l":95.7768,"n":35,"o":95.81,"t":"2026-10-22T17:05:00Z","v":1142,"vw":95.80545},{"c":95.88,"h":95.88,"l":95.88,"n":37,"o":95.88,"t":"2026-10-22T17:10:00Z","v":842,"vw":95.88},{"c":95.904,"h":95.904,"l":95.84,"n":47,"o":95.85,"t":"2026-10-22T17:15:00Z","v":1551,"vw":95.864689},{"c":95.785,"h":95.995,"l":95.78,"n":134,"o":95.88,"t":"2026-10-22T17:20:00Z","v":4452,"vw":95.863555},{"c":95.41,"h":95.79,"l":95.41,"n":187,"o":95.79,"t":"2026-10-22T17:25:00Z","v":7244,"vw":95.645484},{"c":95.57,"h":95.63,"l":95.5,"n":78,"o":95.5,"t":"2026-10-22T17:30:00Z","v":1932,"vw":95.560639},{"c":96.05,"h":96.05,"l":96.05,"n":22,"o":96.05,"t":"2026-10-22T17:35:00Z","v":265,"vw":96.05},{"c":95.48,"h":95.66,"l":95.48,"n":51,"o":95.66,"t":"2026-10-22T17:40:00Z","v":1108,"vw":95.597268},{"c":95.49,"h":95.55,"l":95.49,"n":82,"o":95.55,"t":"2026-10-22T17:45:00Z","v":1254,"vw":95.533},{"c":95.61,"h":95.61,"l":95.5,"n":61,"o":95.5,"t":"2026-10-22T17:50:00Z","v":841,"vw":95.536667},{"c":95.465,"h":95.465,"l":95.41,"n":23,"o":95.41,"t":"2026-10-22T17:55:00Z","v":493,"vw":95.4375},{"c":95.34,"h":95.66,"l":95.34,"n":100,"o":95.57,"t":"2026-10-22T18:00:00Z","v":2553,"vw":95.563077},{"c":95.58,"h":95.58,"l":95.38,"n":58,"o":95.38,"t":"2026-10-22T18:05:00Z","v":890,"vw":95.48},{"c":95.47,"h":95.595,"l":95.47,"n":55,"o":95.54,"t":"2026-10-22T18:10:00Z","v":1387,"vw":95.534524},{"c":95.4,"h":95.41,"l":95.4,"n":44,"o":95.41,"t":"2026-10-22T18:15:00Z","v":600,"vw":95.405},{"c":95.325,"h":95.325,"l":95.325,"n":44,"o":95.325,"t":"2026-10-22T18:20:00Z","v":476,"vw":95.325},{"c":95.095,"h":95.26,"l":95.095,"n":115,"o":95.15,"t":"2026-10-22T18:25:00Z","v":2354,"vw":95.18144},{"c":94.91,"h":95.05,"l":94.79,"n":183,"o":95.03,"t":"2026-10-22T18:35:00Z","v":4740,"vw":94.911579},{"c":95.23,"h":95.24,"l":95.005,"n":92,"o":95.24,"t":"2026-10-22T18:40:00Z","v":1339,"vw":95.158333},{"c":95.205,"h":95.23,"l":95.16,"n":95,"o":95.23,"t":"2026-10-22T18:45:00Z","v":1053,"vw":95.20606},{"c":95.06,"h":95.24,"l":95.06,"n":67,"o":95.24,"t":"2026-10-22T18:50:00Z","v":1235,"vw":95.148},{"c":95,"h":95.18,"l":94.98,"n":119,"o":95.075,"t":"2026-10-22T19:00:00Z","v":2830,"vw":95.081065},{"c":95.22,"h":95.22,"l":95.05,"n":139,"o":95.14,"t":"2026-10-22T19:05:00Z","v":3304,"vw":95.117059},{"c":95.18,"h":95.18,"l":95.0901,"n":102,"o":95.0901,"t":"2026-10-22T19:10:00Z","v":2314,"vw":95.157796},{"c":95.33,"h":95.33,"l":95.03,"n":111,"o":95.14,"t":"2026-10-22T19:15:00Z","v":3365,"vw":95.25465},{"c":95.24,"h":95.28,"l":95.22,"n":82,"o":95.22,"t":"2026-10-22T19:20:00Z","v":2643,"vw":95.245328},{"c":95.54,"h":95.58,"l":95.33,"n":137,"o":95.33,"t":"2026-10-22T19:25:00Z","v":3265,"vw":95.50575},{"c":95.39,"h":95.4,"l":95.39,"n":41,"o":95.4,"t":"2026-10-22T19:30:00Z","v":931,"vw":95.395},{"c":95.42,"h":95.425,"l":95.24,"n":119,"o":95.24,"t":"2026-10-22T19:35:00Z","v":2171,"vw":95.360556},{"c":95.52,"h":95.52,"l":95.32,"n":89,"o":95.38,"t":"2026-10-22T19:40:00Z","v":2400,"vw":95.399091},{"c":95.64,"h":95.64,"l":95.44,"n":172,"o":95.52,"t":"2026-10-22T19:45:00Z","v":4953,"vw":95.535674},{"c":95.73,"h":95.88,"l":95.64,"n":232,"o":95.67,"t":"2026-10-22T19:50:00Z","v":5952,"vw":95.809252},{"c":95.77,"h":95.81,"l":95.58,"n":785,"o":95.79,"t":"2026-10-22T19:55:00Z","v":23510,"vw":95.715186},{"c":95.73,"h":95.73,"l":95.73,"n":30,"o":95.73,"t":"2026-10-22T20:00:00Z","v":52449,"vw":95.73}],"history":[{"c":95.58,"h":96.19,"l":94.87,"n":6122,"o":95.03,"t":"2024-10-21T04:00:00Z","v":229434,"vw":95.453413},{"c":94.81,"h":95.8368,"l":94.75,"n":6312,"o":95.33,"t":"2024-10-22T04:00:00Z","v":198213,"vw":95.091851},{"c":93.32,"h":94.56,"l":92.64,"n":9393,"o":93.92,"t":"2024-10-23T04:00:00Z","v":314679,"vw":93.479764},{"c":92.81,"h":94,"l":92.27,"n":9931,"o":93.53,"t":"2024-10-24T04:00:00Z","v":334450,"vw":92.867835},{"c":94.01,"h":94.495,"l":92.93,"n":8832,"o":93.3,"t":"2024-10-25T04:00:00Z","v":294315,"vw":93.818403},{"c":94.82,"h":96.17,"l":94.76,"n":7718,"o":95.2,"t":"2024-10-28T04:00:00Z","v":233040,"vw":95.150506},{"c":95.92,"h":96.7,"l":93.745,"n":10267,"o":94.3,"t":"2024-10-29T04:00:00Z","v":387779,"vw":95.852305},{"c":96.53,"h":97.66,"l":95.21,"n":9123,"o":95.21,"t":"2024-10-30T04:00:00Z","v":379721,"vw":96.751989},{"c":95.2,"h":97.99,"l":95.09,"n":12962,"o":96,"t":"2024-10-31T04:00:00Z","v":579521,"vw":95.853282},{"c":101.33,"h":103.4899,"l":97,"n":17619,"o":99.43,"t":"2024-11-01T04:00:00Z","v":691431,"vw":101.296614},{"c":99.24,"h":101.27,"l":98.0001,"n":15559,"o":100.55,"t":"2024-11-04T05:00:00Z","v":513597,"vw":99.571299},{"c":104.23,"h":105.99,"l":100.44,"n":14430,"o":100.44,"t":"2024-11-05T05:00:00Z","v":502387,"vw":104.457756},{"c":112.42,"h":113.62,"l":109.32,"n":17350,"o":110.98,"t":"2024-11-06T05:00:00Z","v":639329,"vw":111.653434},{"c":111.57,"h":115.0346,"l":110.97,"n":13936,"o":112.01,"t":"2024-11-07T05:00:00Z","v":414630,"vw":112.427412},{"c":112.9,"h":113.2715,"l":110.5,"n":11088,"o":110.68,"t":"2024-11-08T05:00:00Z","v":414331,"vw":112.592855},{"c":114.16,"h":116.47,"l":113.77,"n":13772,"o":114.15,"t":"2024-11-11T05:00:00Z","v":377904,"vw":114.814547},{"c":112.27,"h":115.4366,"l":111.2,"n":10973,"o":113.97,"t":"2024-11-12T05:00:00Z","v":423757,"vw":112.546521},{"c":111.97,"h":114.475,"l":111.73,"n":8725,"o":113,"t":"2024-11-13T05:00:00Z","v":273702,"vw":112.476271},{"c":110.81,"h":113.36,"l":110.06,"n":9635,"o":112.57,"t":"2024-11-14T05:00:00Z","v":302914,"vw":111.198116},{"c":111.33,"h":112.86,"l":109.59,"n":8292,"o":111.19,"t":"2024-11-15T05:00:00Z","v":316732,"vw":111.193567},{"c":109.5,"h":112.19,"l":109.2601,"n":8465,"o":111.69,"t":"2024-11-18T05:00:00Z","v":261607,"vw":110.008682},{"c":109.89,"h":110.41,"l":106.01,"n":9214,"o":107.36,"t":"2024-11-19T05:00:00Z","v":258646,"vw":109.312802},{"c":108.98,"h":110.13,"l":107.3,"n":7231,"o":109.34,"t":"2024-11-20T05:00:00Z","v":215875,"vw":108.88483},{"c":109.56,"h":110.73,"l":108.86,"n":7578,"o":109.86,"t":"2024-11-21T05:00:00Z","v":236454,"vw":109.84966},{"c":111.9,"h":112.19,"l":109.38,"n":8035,"o":109.58,"t":"2024-11-22T05:00:00Z","v":256016,"vw":111.5418},{"c":114.19,"h":116.065,"l":112.87,"n":11264,"o":112.87,"t":"2024-11-25T05:00:00Z","v":426849,"vw":114.567843},{"c":115.11,"h":115.83,"l":113.84,"n":10221,"o":113.84,"t":"2024-11-26T05:00:00Z","v":309500,"vw":114.972479},{"c":113.96,"h":117.51,"l":112.69,"n":8613,"o":115.9,"t":"2024-11-27T05:00:00Z","v":237619,"vw":114.268269},{"c":114.74,"h":115.81,"l":114.18,"n":4640,"o":115.81,"t":"2024-11-29T05:00:00Z","v":162493,"vw":114.905408},{"c":114.43,"h":115.89,"l":113.3901,"n":12484,"o":114.22,"t":"2024-12-02T05:00:00Z","v":407432,"vw":114.715051},{"c":112.19,"h":115.99,"l":110.55,"n":14153,"o":114.78,"t":"2024-12-03T05:00:00Z","v":480254,"vw":112.106263},{"c":113.33,"h":114.34,"l":111.97,"n":8133,"o":113.03,"t":"2024-12-04T05:00:00Z","v":225608,"vw":113.142045},{"c":113.27,"h":116.79,"l":113.15,"n":10173,"o":114.78,"t":"2024-12-05T05:00:00Z","v":267350,"vw":114.373319},{"c":109.58,"h":114.525,"l":109.03,"n":10514,"o":113.92,"t":"2024-12-06T05:00:00Z","v":351508,"vw":110.254832},{"c":106.2,"h":110.5517,"l":105.15,"n":13482,"o":109.71,"t":"2024-12-09T05:00:00Z","v":328345,"vw":106.661846},{"c":106.93,"h":108.45,"l":106.22,"n":9937,"o":106.82,"t":"2024-12-10T05:00:00Z","v":380511,"vw":107.124731},{"c":109.51,"h":110.43,"l":107.53,"n":9698,"o":108.15,"t":"2024-12-11T05:00:00Z","v":409008,"vw":109.434728},{"c":107.24,"h":110.2026,"l":107.07,"n":8487,"o":109.26,"t":"2024-12-12T05:00:00Z","v":263628,"vw":107.909127},{"c":106.6,"h":107.72,"l":105.9,"n":8110,"o":107.45,"t":"2024-12-13T05:00:00Z","v":247045,"vw":106.631658},{"c":105.42,"h":106.67,"l":102.2046,"n":13164,"o":106.67,"t":"2024-12-16T05:00:00Z","v":410461,"vw":104.623546},{"c":103.33,"h":105.42,"l":102.64,"n":10741,"o":104.88,"t":"2024-12-17T05:00:00Z","v":309066,"vw":103.508924},{"c":99.4,"h":105.3,"l":98.37,"n":12879,"o":103.64,"t":"2024-12-18T05:00:00Z","v":392330,"vw":101.211094},{"c":102.38,"h":102.99,"l":100.31,"n":12365,"o":101.07,"t":"2024-12-19T05:00:00Z","v":419219,"vw":101.954646},{"c":101.8,"h":103.15,"l":100.4058,"n":17247,"o":100.51,"t":"2024-12-20T05:00:00Z","v":1687417,"vw":101.738077},{"c":102.17,"h":102.6,"l":100.05,"n":9432,"o":101.52,"t":"2024-12-23T05:00:00Z","v":262005,"vw":101.977489},{"c":103.33,"h":103.39,"l":101.64,"n":3921,"o":102.17,"t":"2024-12-24T05:00:00Z","v":82613,"vw":102.886427},{"c":103.77,"h":104.255,"l":102,"n":6952,"o":102.38,"t":"2024-12-26T05:00:00Z","v":157435,"vw":103.685716},{"c":101.26,"h":102.87,"l":100.62,"n":5794,"o":102.33,"t":"2024-12-27T05:00:00Z","v":145462,"vw":101.411297},{"c":100.75,"h":101.68,"l":98.87,"n":7281,"o":100.34,"t":"2024-12-30T05:00:00Z","v":246721,"vw":100.586122},{"c":100.13,"h":102.22,"l":99.89,"n":6861,"o":100.93,"t":"2024-12-31T05:00:00Z","v":286619,"vw":100.532862},{"c":101.08,"h":102.07,"l":99.86,"n":8301,"o":100.28,"t":"2025-01-02T05:00:00Z","v":231406,"vw":100.980746},{"c":103.73,"h":103.73,"l":99.65,"n":10173,"o":101.35,"t":"2025-01-03T05:00:00Z","v":285895,"vw":102.720956},{"c":107.51,"h":107.56,"l":104.33,"n":12214,"o":104.33,"t":"2025-01-06T05:00:00Z","v":360350,"vw":106.838336},{"c":107.84,"h":108.94,"l":104.06,"n":12486,"o":107.65,"t":"2025-01-07T05:00:00Z","v":396183,"vw":107.156229},{"c":111.04,"h":111.09,"l":105.6,"n":12974,"o":107.07,"t":"2025-01-08T05:00:00Z","v":410806,"vw":109.609375},{"c":111.08,"h":113.04,"l":109.36,"n":11529,"o":111.04,"t":"2025-01-10T05:00:00Z","v":327549,"vw":110.929525},{"c":106.52,"h":108.99,"l":103.7736,"n":12561,"o":108.83,"t":"2025-01-13T05:00:00Z","v":344481,"vw":106.09319},{"c":109,"h":110.09,"l":106.95,"n":10158,"o":107.2,"t":"2025-01-14T05:00:00Z","v":320083,"vw":108.67858},{"c":109.9,"h":111.485,"l":109.05,"n":8402,"o":110.5,"t":"2025-01-15T05:00:00Z","v":199169,"vw":109.987144},{"c":108.97,"h":110.2875,"l":108.635,"n":7977,"o":110.04,"t":"2025-01-16T05:00:00Z","v":400835,"vw":109.082282},{"c":109.29,"h":110.8,"l":109.07,"n":6908,"o":110.8,"t":"2025-01-17T05:00:00Z","v":260488,"vw":109.619004},{"c":114.8,"h":114.905,"l":110.49,"n":11188,"o":110.98,"t":"2025-01-21T05:00:00Z","v":310295,"vw":113.771161},{"c":116.06,"h":117.068,"l":114.1148,"n":13703,"o":116.53,"t":"2025-01-22T05:00:00Z","v":408038,"vw":115.628719},{"c":114.22,"h":116.28,"l":113.68,"n":7949,"o":115.67,"t":"2025-01-23T05:00:00Z","v":255423,"vw":114.545596},{"c":114.11,"h":114.7312,"l":111.4961,"n":7149,"o":113.42,"t":"2025-01-24T05:00:00Z","v":211857,"vw":113.908436},{"c":113.51,"h":114.4,"l":111.125,"n":10772,"o":112.5,"t":"2025-01-27T05:00:00Z","v":346826,"vw":113.27609},{"c":114.7,"h":115.29,"l":110.22,"n":9509,"o":112.49,"t":"2025-01-28T05:00:00Z","v":264621,"vw":113.968098},{"c":115.83,"h":119.36,"l":114.71,"n":11383,"o":114.97,"t":"2025-01-29T05:00:00Z","v":482225,"vw":116.812773},{"c":116.76,"h":117.51,"l":112,"n":15690,"o":115.64,"t":"2025-01-30T05:00:00Z","v":494535,"vw":115.836891},{"c":120.92,"h":135.5699,"l":120.02,"n":27255,"o":122,"t":"2025-01-31T05:00:00Z","v":1206147,"vw":124.267384},{"c":118.19,"h":120.67,"l":113.15,"n":18028,"o":116.51,"t":"2025-02-03T05:00:00Z","v":609586,"vw":118.454206},{"c":118.96,"h":121.5533,"l":118.16,"n":13202,"o":119.27,"t":"2025-02-04T05:00:00Z","v":378854,"vw":119.214726},{"c":118.3,"h":119.96,"l":117.1313,"n":15345,"o":118.96,"t":"2025-02-05T05:00:00Z","v":554354,"vw":118.434529},{"c":116.17,"h":119.77,"l":114.85,"n":12252,"o":119,"t":"2025-02-06T05:00:00Z","v":371010,"vw":116.536652},{"c":116.76,"h":117.73,"l":115.47,"n":10964,"o":116.31,"t":"2025-02-07T05:00:00Z","v":292578,"vw":116.720079},{"c":113.32,"h":116.81,"l":111.335,"n":14026,"o":116.81,"t":"2025-02-10T05:00:00Z","v":576457,"vw":113.537781},{"c":110.16,"h":113.36,"l":109.46,"n":11812,"o":112.23,"t":"2025-02-11T05:00:00Z","v":314933,"vw":110.754343},{"c":110.82,"h":111.95,"l":107.02,"n":11603,"o":108.42,"t":"2025-02-12T05:00:00Z","v":363573,"vw":110.626978},{"c":108.79,"h":112.8214,"l":105.975,"n":14610,"o":110.57,"t":"2025-02-13T05:00:00Z","v":431180,"vw":109.211788},{"c":110.27,"h":110.32,"l":108.15,"n":9990,"o":108.98,"t":"2025-02-14T05:00:00Z","v":235565,"vw":109.753011},{"c":104.23,"h":111.8475,"l":103.3,"n":18252,"o":110.35,"t":"2025-02-18T05:00:00Z","v":658907,"vw":105.550886},{"c":100.94,"h":103.825,"l":100.82,"n":13659,"o":102.77,"t":"2025-02-19T05:00:00Z","v":451270,"vw":101.620372},{"c":101.01,"h":101.68,"l":99.22,"n":16549,"o":100.8,"t":"2025-02-20T05:00:00Z","v":578878,"vw":100.853739},{"c":96.65,"h":102.79,"l":96.03,"n":14824,"o":102.79,"t":"2025-02-21T05:00:00Z","v":456269,"vw":98.120261},{"c":96.25,"h":98.59,"l":95.82,"n":14920,"o":97.88,"t":"2025-02-24T05:00:00Z","v":459489,"vw":96.816768},{"c":97.86,"h":98.55,"l":95.9,"n":16158,"o":96.44,"t":"2025-02-25T05:00:00Z","v":606886,"vw":97.345099},{"c":100.68,"h":101.35,"l":98.34,"n":16190,"o":98.34,"t":"2025-02-26T05:00:00Z","v":565373,"vw":100.525178},{"c":97.94,"h":101.34,"l":97.62,"n":11531,"o":100.84,"t":"2025-02-27T05:00:00Z","v":366811,"vw":98.539044},{"c":98.91,"h":99.4,"l":97.1,"n":10318,"o":97.5,"t":"2025-02-28T05:00:00Z","v":397201,"vw":98.625971},{"c":96.45,"h":101.47,"l":95.205,"n":14116,"o":99.44,"t":"2025-03-03T05:00:00Z","v":418773,"vw":97.367762},{"c":91.19,"h":93.99,"l":89.05,"n":20073,"o":93.26,"t":"2025-03-04T05:00:00Z","v":766620,"vw":91.128864},{"c":92.91,"h":93.5,"l":90.95,"n":13821,"o":91.49,"t":"2025-03-05T05:00:00Z","v":466449,"vw":92.504086},{"c":89.14,"h":92.23,"l":88.58,"n":13930,"o":91.69,"t":"2025-03-06T05:00:00Z","v":506727,"vw":89.629315},{"c":88.07,"h":89.23,"l":85.35,"n":16196,"o":88.33,"t":"2025-03-07T05:00:00Z","v":645533,"vw":87.375022},{"c":81.46,"h":85.705,"l":80.37,"n":20226,"o":85.5,"t":"2025-03-10T04:00:00Z","v":832730,"vw":81.8384},{"c":83.48,"h":85.17,"l":80.76,"n":18030,"o":81.46,"t":"2025-03-11T04:00:00Z","v":683568,"vw":83.229843},{"c":82.99,"h":86.09,"l":81,"n":14853,"o":84.95,"t":"2025-03-12T04:00:00Z","v":654683,"vw":83.13194},{"c":83.9,"h":84.71,"l":81.15,"n":12883,"o":83.17,"t":"2025-03-13T04:00:00Z","v":461691,"vw":83.330815},{"c":87.33,"h":87.6,"l":83.535,"n":13101,"o":84.6,"t":"2025-03-14T04:00:00Z","v":466757,"vw":86.757158},{"c":88.37,"h":89.1,"l":86.025,"n":13415,"o":86.04,"t":"2025-03-17T04:00:00Z","v":491693,"vw":88.031246},{"c":86.81,"h":87.89,"l":85.16,"n":12059,"o":87.74,"t":"2025-03-18T04:00:00Z","v":610199,"vw":86.662908},{"c":90.45,"h":91,"l":86.6801,"n":12368,"o":86.82,"t":"2025-03-19T04:00:00Z","v":456716,"vw":89.728459},{"c":90.39,"h":91.3,"l":88.48,"n":11349,"o":88.48,"t":"2025-03-20T04:00:00Z","v":401823,"vw":90.429135},{"c":91.12,"h":91.6079,"l":88.42,"n":14887,"o":88.93,"t":"2025-03-21T04:00:00Z","v":2060307,"vw":90.940699},{"c":95.59,"h":95.85,"l":92.615,"n":14505,"o":93,"t":"2025-03-24T04:00:00Z","v":656187,"vw":94.675601},{"c":94.16,"h":96.81,"l":93.95,"n":12232,"o":95.96,"t":"2025-03-25T04:00:00Z","v":406131,"vw":94.542415},{"c":93.32,"h":94.715,"l":92.13,"n":10339,"o":94.24,"t":"2025-03-26T04:00:00Z","v":310542,"vw":93.268569},{"c":90.65,"h":93.13,"l":90.46,"n":10781,"o":93.13,"t":"2025-03-27T04:00:00Z","v":359528,"vw":91.135848},{"c":88.76,"h":90.745,"l":87.53,"n":11272,"o":90.74,"t":"2025-03-28T04:00:00Z","v":410795,"vw":88.594151},{"c":87.37,"h":87.9,"l":83.9,"n":12361,"o":86.47,"t":"2025-03-31T04:00:00Z","v":534270,"vw":86.99216},{"c":88.1,"h":88.46,"l":85.1067,"n":12632,"o":86.6,"t":"2025-04-01T04:00:00Z","v":434238,"vw":87.589026},{"c":90.83,"h":91.02,"l":85.83,"n":10267,"o":85.9,"t":"2025-04-02T04:00:00Z","v":373325,"vw":90.072732},{"c":84.52,"h":86,"l":83.15,"n":16431,"o":84.43,"t":"2025-04-03T04:00:00Z","v":518535,"vw":84.683758},{"c":80.23,"h":81.55,"l":76.8047,"n":19082,"o":79.7,"t":"2025-04-04T04:00:00Z","v":647032,"vw":79.631798},{"c":79.64,"h":84.39,"l":74.7044,"n":18787,"o":76.13,"t":"2025-04-07T04:00:00Z","v":689620,"vw":79.232347},{"c":79.41,"h":85.195,"l":78.14,"n":17327,"o":84.35,"t":"2025-04-08T04:00:00Z","v":596294,"vw":81.439002},{"c":90.29,"h":92.18,"l":78.72,"n":19805,"o":78.96,"t":"2025-04-09T04:00:00Z","v":736902,"vw":87.237002},{"c":84.67,"h":87.3,"l":83.24,"n":14250,"o":86.92,"t":"2025-04-10T04:00:00Z","v":431568,"vw":85.257539},{"c":86.31,"h":86.465,"l":83.15,"n":11687,"o":84.59,"t":"2025-04-11T04:00:00Z","v":362544,"vw":85.379389},{"c":85.1,"h":88.05,"l":84.685,"n":10527,"o":88.05,"t":"2025-04-14T04:00:00Z","v":332805,"vw":85.655403},{"c":85.48,"h":87.9,"l":85.02,"n":9111,"o":85.02,"t":"2025-04-15T04:00:00Z","v":543757,"vw":85.952713},{"c":85.71,"h":86.67,"l":83.72,"n":12224,"o":86,"t":"2025-04-16T04:00:00Z","v":356572,"vw":85.404003},{"c":85.38,"h":86.61,"l":84.5,"n":10606,"o":85.61,"t":"2025-04-17T04:00:00Z","v":300637,"vw":85.539679},{"c":83.45,"h":85.07,"l":82.1423,"n":8779,"o":84.07,"t":"2025-04-21T04:00:00Z","v":296170,"vw":83.22953},{"c":85.63,"h":86.45,"l":83.98,"n":10532,"o":84.94,"t":"2025-04-22T04:00:00Z","v":368169,"vw":85.482912},{"c":86.99,"h":92.84,"l":86.94,"n":12764,"o":89.76,"t":"2025-04-23T04:00:00Z","v":480584,"vw":88.73389},{"c":89.1,"h":89.5,"l":85.17,"n":13728,"o":85.17,"t":"2025-04-24T04:00:00Z","v":584901,"vw":88.537399},{"c":87.92,"h":90.49,"l":85.4001,"n":14389,"o":85.41,"t":"2025-04-25T04:00:00Z","v":517225,"vw":87.964241},{"c":87.79,"h":89.45,"l":86.92,"n":9970,"o":87.94,"t":"2025-04-28T04:00:00Z","v":359286,"vw":87.910598},{"c":88.52,"h":89.13,"l":86.51,"n":8930,"o":87.47,"t":"2025-04-29T04:00:00Z","v":298804,"vw":88.255669},{"c":89.17,"h":89.6,"l":85.89,"n":10507,"o":87,"t":"2025-04-30T04:00:00Z","v":371456,"vw":88.685738},{"c":90.18,"h":91.09,"l":88.8,"n":12227,"o":89.28,"t":"2025-05-01T04:00:00Z","v":411460,"vw":90.334054},{"c":93.81,"h":95.35,"l":91.96,"n":13449,"o":91.96,"t":"2025-05-02T04:00:00Z","v":416757,"vw":94.083226},{"c":94.39,"h":96.9,"l":91.76,"n":10748,"o":92.92,"t":"2025-05-05T04:00:00Z","v":332459,"vw":94.970132},{"c":94.07,"h":94.87,"l":91.5,"n":7697,"o":92.69,"t":"2025-05-06T04:00:00Z","v":229028,"vw":94.077889},{"c":97.02,"h":98.4838,"l":96.205,"n":12434,"o":97.23,"t":"2025-05-07T04:00:00Z","v":369500,"vw":97.330599},{"c":100.03,"h":101.54,"l":98.03,"n":14709,"o":98.8,"t":"2025-05-08T04:00:00Z","v":337386,"vw":100.28445},{"c":99.54,"h":101.88,"l":98.8848,"n":9294,"o":100.75,"t":"2025-05-09T04:00:00Z","v":262880,"vw":99.517977},{"c":101.96,"h":106.11,"l":100.94,"n":10142,"o":106.11,"t":"2025-05-12T04:00:00Z","v":379674,"vw":102.166112},{"c":103.84,"h":104.56,"l":101.2485,"n":11189,"o":101.7,"t":"2025-05-13T04:00:00Z","v":381121,"vw":103.551308},{"c":102.28,"h":104.885,"l":101.785,"n":11901,"o":103.31,"t":"2025-05-14T04:00:00Z","v":440396,"vw":102.597767},{"c":101.71,"h":102.675,"l":101.5,"n":8926,"o":102.47,"t":"2025-05-15T04:00:00Z","v":264996,"vw":101.93876},{"c":102.67,"h":103.3099,"l":101.17,"n":8953,"o":101.97,"t":"2025-05-16T04:00:00Z","v":289372,"vw":102.495835},{"c":101.85,"h":102.86,"l":100.464,"n":7260,"o":102.21,"t":"2025-05-19T04:00:00Z","v":208163,"vw":101.833902},{"c":100.65,"h":102.02,"l":100,"n":7091,"o":101.27,"t":"2025-05-20T04:00:00Z","v":178059,"vw":100.907923},{"c":98.34,"h":99.955,"l":97.485,"n":8271,"o":99.34,"t":"2025-05-21T04:00:00Z","v":259757,"vw":98.554886},{"c":98.65,"h":99.35,"l":97.73,"n":7093,"o":98.09,"t":"2025-05-22T04:00:00Z","v":193917,"vw":98.675897},{"c":97.92,"h":98.47,"l":96.2331,"n":5966,"o":96.33,"t":"2025-05-23T04:00:00Z","v":162895,"vw":97.875582},{"c":101.65,"h":101.795,"l":99.116,"n":9625,"o":99.56,"t":"2025-05-27T04:00:00Z","v":346023,"vw":101.238688},{"c":101.52,"h":102,"l":100.4501,"n":9005,"o":101.42,"t":"2025-05-28T04:00:00Z","v":306092,"vw":101.198984},{"c":102.35,"h":103,"l":101.7,"n":9390,"o":101.9,"t":"2025-05-29T04:00:00Z","v":251439,"vw":102.295948},{"c":101.45,"h":102.05,"l":100.31,"n":10040,"o":101.1,"t":"2025-05-30T04:00:00Z","v":352355,"vw":101.423777},{"c":103.33,"h":103.43,"l":99.835,"n":9837,"o":100.81,"t":"2025-06-02T04:00:00Z","v":273336,"vw":102.509734},{"c":103.49,"h":104.55,"l":102.305,"n":11198,"o":103.38,"t":"2025-06-03T04:00:00Z","v":365532,"vw":103.753787},{"c":100.65,"h":103.7475,"l":100.455,"n":9626,"o":103.31,"t":"2025-06-04T04:00:00Z","v":289768,"vw":101.279809},{"c":100.84,"h":102.07,"l":99.9946,"n":9786,"o":100.24,"t":"2025-06-05T04:00:00Z","v":302180,"vw":101.119802},{"c":103.26,"h":103.48,"l":101.44,"n":5736,"o":102.43,"t":"2025-06-06T04:00:00Z","v":185823,"vw":102.828926},{"c":102.95,"h":104.125,"l":102.51,"n":7600,"o":103.67,"t":"2025-06-09T04:00:00Z","v":223294,"vw":103.093251},{"c":102.81,"h":104,"l":101.64,"n":6840,"o":103.7,"t":"2025-06-10T04:00:00Z","v":231487,"vw":102.591498},{"c":99.96,"h":104.59,"l":99.75,"n":8146,"o":102.88,"t":"2025-06-11T04:00:00Z","v":211614,"vw":100.673761},{"c":98.96,"h":99.41,"l":97.23,"n":6872,"o":99.41,"t":"2025-06-12T04:00:00Z","v":195556,"vw":98.916715},{"c":95.81,"h":97.5,"l":95.22,"n":9368,"o":95.91,"t":"2025-06-13T04:00:00Z","v":253850,"vw":95.986069},{"c":97.91,"h":98.61,"l":96.595,"n":9220,"o":97.07,"t":"2025-06-16T04:00:00Z","v":234453,"vw":97.893805},{"c":96.43,"h":97.835,"l":95.465,"n":7100,"o":96.39,"t":"2025-06-17T04:00:00Z","v":219185,"vw":96.37688},{"c":96.87,"h":97.64,"l":95.6804,"n":6586,"o":96.02,"t":"2025-06-18T04:00:00Z","v":192426,"vw":96.905662},{"c":95.22,"h":97.73,"l":95.11,"n":6618,"o":96.94,"t":"2025-06-20T04:00:00Z","v":376988,"vw":95.623635},{"c":97.79,"h":98.015,"l":93.28,"n":10211,"o":95.06,"t":"2025-06-23T04:00:00Z","v":258637,"vw":96.90641},{"c":100.27,"h":101,"l":98.5101,"n":6362,"o":99.39,"t":"2025-06-24T04:00:00Z","v":194343,"vw":100.186573},{"c":99.09,"h":100.92,"l":98.68,"n":6054,"o":100.2,"t":"2025-06-25T04:00:00Z","v":206241,"vw":99.230872},{"c":101,"h":101.15,"l":99.57,"n":6279,"o":100.17,"t":"2025-06-26T04:00:00Z","v":175514,"vw":100.78998},{"c":103.4,"h":104.085,"l":100.9775,"n":10198,"o":101.27,"t":"2025-06-27T04:00:00Z","v":563492,"vw":103.255812},{"c":102.97,"h":104.31,"l":102.2043,"n":7724,"o":103.89,"t":"2025-06-30T04:00:00Z","v":631916,"vw":102.96215},{"c":104.1,"h":105.5,"l":103.38,"n":10477,"o":104.46,"t":"2025-07-01T04:00:00Z","v":340707,"vw":104.251594},{"c":105.66,"h":105.6891,"l":102.625,"n":9980,"o":104.16,"t":"2025-07-02T04:00:00Z","v":313374,"vw":105.17819},{"c":107.78,"h":108.48,"l":105.38,"n":6717,"o":105.79,"t":"2025-07-03T04:00:00Z","v":242898,"vw":107.675499},{"c":107.46,"h":109.075,"l":106.3511,"n":10212,"o":107.16,"t":"2025-07-07T04:00:00Z","v":354461,"vw":107.505012},{"c":106.68,"h":110.2,"l":106.4601,"n":10094,"o":108.31,"t":"2025-07-08T04:00:00Z","v":349594,"vw":107.291102},{"c":106.86,"h":108.985,"l":105.97,"n":7734,"o":107.62,"t":"2025-07-09T04:00:00Z","v":286580,"vw":107.05506},{"c":113.61,"h":115.3999,"l":109.74,"n":14298,"o":109.92,"t":"2025-07-10T04:00:00Z","v":525626,"vw":113.543776},{"c":111.76,"h":112.86,"l":110.0001,"n":10323,"o":112.82,"t":"2025-07-11T04:00:00Z","v":339844,"vw":111.783594},{"c":112.75,"h":113,"l":110.0461,"n":9108,"o":111.79,"t":"2025-07-14T04:00:00Z","v":288909,"vw":112.396025},{"c":111.26,"h":113,"l":110.82,"n":8940,"o":112.73,"t":"2025-07-15T04:00:00Z","v":242921,"vw":111.519288},{"c":111.03,"h":113.14,"l":109.34,"n":12196,"o":112.57,"t":"2025-07-16T04:00:00Z","v":371281,"vw":111.150661},{"c":114.51,"h":114.94,"l":111.64,"n":13064,"o":111.64,"t":"2025-07-17T04:00:00Z","v":561752,"vw":114.28403},{"c":113.15,"h":115.1,"l":112.13,"n":10501,"o":115.1,"t":"2025-07-18T04:00:00Z","v":416851,"vw":113.435718},{"c":112.44,"h":113.74,"l":112.32,"n":8306,"o":113.5,"t":"2025-07-21T04:00:00Z","v":247559,"vw":112.69327},{"c":112.59,"h":113.64,"l":110.85,"n":9038,"o":112.1,"t":"2025-07-22T04:00:00Z","v":291974,"vw":112.594208},{"c":113.46,"h":114.465,"l":113.06,"n":10445,"o":113.8,"t":"2025-07-23T04:00:00Z","v":384587,"vw":113.728468},{"c":111.17,"h":113.17,"l":109.57,"n":15989,"o":112.23,"t":"2025-07-24T04:00:00Z","v":636588,"vw":110.962703},{"c":112.3,"h":114.25,"l":108.2333,"n":21610,"o":111.4,"t":"2025-07-25T04:00:00Z","v":993683,"vw":112.312545},{"c":117.52,"h":119.1255,"l":113.7054,"n":21197,"o":114.29,"t":"2025-07-28T04:00:00Z","v":782909,"vw":117.241965},{"c":116.63,"h":119.435,"l":116.1,"n":13447,"o":119,"t":"2025-07-29T04:00:00Z","v":451965,"vw":117.176193},{"c":116.66,"h":118.22,"l":115.915,"n":12371,"o":117.47,"t":"2025-07-30T04:00:00Z","v":432059,"vw":117.011582},{"c":115.96,"h":117.61,"l":115.1,"n":10391,"o":116.39,"t":"2025-07-31T04:00:00Z","v":306977,"vw":116.199496},{"c":109.11,"h":113.23,"l":108.1901,"n":14939,"o":113.13,"t":"2025-08-01T04:00:00Z","v":415164,"vw":109.650521},{"c":109.69,"h":110.6,"l":109,"n":9300,"o":110.5,"t":"2025-08-04T04:00:00Z","v":298415,"vw":109.73601},{"c":109.21,"h":111.771,"l":107.2401,"n":9600,"o":110.71,"t":"2025-08-05T04:00:00Z","v":308447,"vw":109.20508},{"c":112.34,"h":112.72,"l":108.736,"n":8585,"o":109.7,"t":"2025-08-06T04:00:00Z","v":274734,"vw":111.762893},{"c":111.78,"h":113.43,"l":110.3,"n":6737,"o":112.91,"t":"2025-08-07T04:00:00Z","v":195807,"vw":111.554463},{"c":110.81,"h":112.47,"l":110,"n":6908,"o":112.47,"t":"2025-08-08T04:00:00Z","v":233389,"vw":111.177452},{"c":109.6,"h":111.005,"l":109.0601,"n":8292,"o":110.27,"t":"2025-08-11T04:00:00Z","v":246485,"vw":109.762858},{"c":117.28,"h":117.61,"l":111,"n":10094,"o":111,"t":"2025-08-12T04:00:00Z","v":321889,"vw":116.484141},{"c":118.61,"h":119.43,"l":116.76,"n":9610,"o":117.66,"t":"2025-08-13T04:00:00Z","v":306643,"vw":118.43424},{"c":116.67,"h":118.265,"l":115.79,"n":7074,"o":117.35,"t":"2025-08-14T04:00:00Z","v":207479,"vw":116.694044},{"c":116.5,"h":118.18,"l":115.44,"n":8039,"o":117.46,"t":"2025-08-15T04:00:00Z","v":241926,"vw":116.532584},{"c":117.44,"h":118.37,"l":116.07,"n":6581,"o":116.17,"t":"2025-08-18T04:00:00Z","v":201328,"vw":117.402351},{"c":116.16,"h":118.505,"l":116.06,"n":7451,"o":116.83,"t":"2025-08-19T04:00:00Z","v":188697,"vw":116.637979},{"c":113.44,"h":115.97,"l":113.11,"n":9042,"o":115.84,"t":"2025-08-20T04:00:00Z","v":251657,"vw":113.73991},{"c":114.47,"h":114.7275,"l":112.2,"n":8927,"o":113.46,"t":"2025-08-21T04:00:00Z","v":282299,"vw":114.184938},{"c":119.08,"h":119.99,"l":114.7301,"n":12421,"o":115.19,"t":"2025-08-22T04:00:00Z","v":493526,"vw":119.005216},{"c":121.38,"h":123.77,"l":118.12,"n":15770,"o":118.12,"t":"2025-08-25T04:00:00Z","v":651850,"vw":121.62348},{"c":123.72,"h":123.94,"l":121.55,"n":11328,"o":121.87,"t":"2025-08-26T04:00:00Z","v":463905,"vw":123.38258},{"c":122.59,"h":123.8999,"l":121.14,"n":9890,"o":122.52,"t":"2025-08-27T04:00:00Z","v":330900,"vw":122.494174},{"c":122.5,"h":123.63,"l":121.13,"n":7301,"o":123.27,"t":"2025-08-28T04:00:00Z","v":244034,"vw":122.380988},{"c":121.4,"h":123.41,"l":120.32,"n":8309,"o":122.53,"t":"2025-08-29T04:00:00Z","v":232689,"vw":121.373285},{"c":120.18,"h":121.25,"l":117.49,"n":11830,"o":119.82,"t":"2025-09-02T04:00:00Z","v":364248,"vw":119.513092},{"c":122.49,"h":123.35,"l":119.52,"n":12264,"o":119.52,"t":"2025-09-03T04:00:00Z","v":492913,"vw":122.385285},{"c":120.5,"h":123.67,"l":120.04,"n":11214,"o":122.84,"t":"2025-09-04T04:00:00Z","v":330578,"vw":121.049141},{"c":119.22,"h":122.15,"l":118.37,"n":11127,"o":120.595,"t":"2025-09-05T04:00:00Z","v":278068,"vw":119.402177},{"c":109.42,"h":119.785,"l":108.98,"n":22821,"o":119.46,"t":"2025-09-08T04:00:00Z","v":763151,"vw":111.815801},{"c":107.85,"h":109.42,"l":107.15,"n":15133,"o":109.42,"t":"2025-09-09T04:00:00Z","v":548108,"vw":108.182915},{"c":108.14,"h":110.28,"l":107.65,"n":12306,"o":107.65,"t":"2025-09-10T04:00:00Z","v":354608,"vw":108.474154},{"c":109.325,"h":109.51,"l":106.8101,"n":10851,"o":108.85,"t":"2025-09-11T04:00:00Z","v":301420,"vw":109.002369},{"c":107.66,"h":109.88,"l":107.4,"n":9926,"o":108.83,"t":"2025-09-12T04:00:00Z","v":401811,"vw":107.91218},{"c":104.51,"h":108.43,"l":104.415,"n":13744,"o":106.93,"t":"2025-09-15T04:00:00Z","v":399280,"vw":105.420606},{"c":104.13,"h":105.52,"l":103.025,"n":12778,"o":105.27,"t":"2025-09-16T04:00:00Z","v":385355,"vw":104.030295},{"c":103.63,"h":106.51,"l":103.5,"n":11676,"o":104.61,"t":"2025-09-17T04:00:00Z","v":352259,"vw":104.287742},{"c":104.52,"h":104.82,"l":103.465,"n":9065,"o":104.05,"t":"2025-09-18T04:00:00Z","v":297467,"vw":104.439304},{"c":104.24,"h":106.18,"l":102.83,"n":9838,"o":105.29,"t":"2025-09-19T04:00:00Z","v":803783,"vw":104.233605},{"c":103.12,"h":103.95,"l":102,"n":8528,"o":103.72,"t":"2025-09-22T04:00:00Z","v":246435,"vw":103.036673},{"c":103.1,"h":104.92,"l":102.64,"n":9626,"o":103.31,"t":"2025-09-23T04:00:00Z","v":285496,"vw":103.313415},{"c":102.91,"h":103.9865,"l":102.65,"n":11094,"o":103.18,"t":"2025-09-24T04:00:00Z","v":338312,"vw":103.049034},{"c":101.62,"h":102.49,"l":100.56,"n":7647,"o":102.49,"t":"2025-09-25T04:00:00Z","v":242277,"vw":101.696831},{"c":101.8,"h":103.18,"l":101.5,"n":7289,"o":102.15,"t":"2025-09-26T04:00:00Z","v":201779,"vw":101.897261},{"c":101.12,"h":103,"l":100.5,"n":8015,"o":102.44,"t":"2025-09-29T04:00:00Z","v":305348,"vw":101.158619},{"c":100.62,"h":101.62,"l":99.1,"n":10766,"o":101.2,"t":"2025-09-30T04:00:00Z","v":488478,"vw":100.231182},{"c":100.9,"h":102.67,"l":100.365,"n":10698,"o":102.67,"t":"2025-10-01T04:00:00Z","v":461837,"vw":101.137062},{"c":100.07,"h":101.155,"l":99.16,"n":11326,"o":100.58,"t":"2025-10-02T04:00:00Z","v":387974,"vw":100.180458},{"c":100.02,"h":101.135,"l":98.76,"n":8729,"o":99.57,"t":"2025-10-03T04:00:00Z","v":329845,"vw":100.167967},{"c":100.34,"h":101.02,"l":98.76,"n":10255,"o":100.84,"t":"2025-10-06T04:00:00Z","v":296066,"vw":100.284447},{"c":99.24,"h":100.995,"l":98.6,"n":10045,"o":100.68,"t":"2025-10-07T04:00:00Z","v":308418,"vw":99.297144},{"c":99.57,"h":100.1476,"l":98.515,"n":10648,"o":99.69,"t":"2025-10-08T04:00:00Z","v":299857,"vw":99.472854},{"c":100.27,"h":102.59,"l":99.1,"n":10053,"o":102,"t":"2025-10-09T04:00:00Z","v":337546,"vw":100.48194},{"c":97.24,"h":102,"l":97.06,"n":8101,"o":99.88,"t":"2025-10-10T04:00:00Z","v":282035,"vw":98.312492},{"c":98.15,"h":99.72,"l":97.7,"n":7537,"o":98.02,"t":"2025-10-13T04:00:00Z","v":212732,"vw":98.250875},{"c":101.06,"h":101.67,"l":96.0001,"n":8623,"o":97,"t":"2025-10-14T04:00:00Z","v":230684,"vw":100.641729},{"c":101.89,"h":102.02,"l":100.785,"n":7814,"o":101.14,"t":"2025-10-15T04:00:00Z","v":237865,"vw":101.576958},{"c":100.37,"h":102.07,"l":98.575,"n":9398,"o":101.76,"t":"2025-10-16T04:00:00Z","v":256149,"vw":100.163047},{"c":99.07,"h":101.2,"l":98.98,"n":7916,"o":100.16,"t":"2025-10-17T04:00:00Z","v":230812,"vw":99.469052},{"c":101.27,"h":101.76,"l":98.92,"n":7241,"o":99.43,"t":"2025-10-20T04:00:00Z","v":174643,"vw":101.10856},{"c":101.6,"h":102.32,"l":100.69,"n":5699,"o":100.69,"t":"2025-10-21T04:00:00Z","v":160852,"vw":101.703161},{"c":100.62,"h":102.42,"l":100.44,"n":7552,"o":101.7,"t":"2025-10-22T04:00:00Z","v":202768,"vw":101.144091},{"c":99.05,"h":101.3,"l":98.74,"n":6436,"o":101.05,"t":"2025-10-23T04:00:00Z","v":157136,"vw":99.273092},{"c":100.35,"h":101.03,"l":99.59,"n":6733,"o":99.59,"t":"2025-10-24T04:00:00Z","v":168332,"vw":100.308801},{"c":101.11,"h":101.68,"l":100.0001,"n":9454,"o":100.0001,"t":"2025-10-27T04:00:00Z","v":280777,"vw":101.038204},{"c":98.62,"h":101.11,"l":98.305,"n":9085,"o":100.67,"t":"2025-10-28T04:00:00Z","v":292279,"vw":99.620413},{"c":96.61,"h":99.65,"l":95.81,"n":11130,"o":98.14,"t":"2025-10-29T04:00:00Z","v":275796,"vw":97.107331},{"c":95.12,"h":97,"l":94.9821,"n":11685,"o":96,"t":"2025-10-30T04:00:00Z","v":355574,"vw":95.559945},{"c":100.48,"h":103,"l":96.5,"n":15173,"o":99.45,"t":"2025-10-31T04:00:00Z","v":539029,"vw":101.056843},{"c":100.55,"h":101.7,"l":98.74,"n":14446,"o":101.14,"t":"2025-11-03T05:00:00Z","v":525403,"vw":100.164999},{"c":95.04,"h":99,"l":94.87,"n":10763,"o":99,"t":"2025-11-04T05:00:00Z","v":362131,"vw":95.967142},{"c":98.73,"h":99,"l":95.5,"n":11539,"o":95.5,"t":"2025-11-05T05:00:00Z","v":343097,"vw":98.225191},{"c":96.87,"h":98.795,"l":96.178,"n":9120,"o":97.8,"t":"2025-11-06T05:00:00Z","v":239187,"vw":97.124584},{"c":98.6,"h":99.86,"l":95.04,"n":9787,"o":96.13,"t":"2025-11-07T05:00:00Z","v":295188,"vw":98.116651},{"c":98.36,"h":100.295,"l":97.08,"n":9125,"o":99.21,"t":"2025-11-10T05:00:00Z","v":266720,"vw":98.361309},{"c":97.13,"h":98.9321,"l":96.6,"n":8075,"o":97.83,"t":"2025-11-11T05:00:00Z","v":285147,"vw":97.390427},{"c":100.96,"h":101.45,"l":97.62,"n":8935,"o":97.64,"t":"2025-11-12T05:00:00Z","v":323141,"vw":100.680287},{"c":98.86,"h":101.54,"l":98.6,"n":7539,"o":99.92,"t":"2025-11-13T05:00:00Z","v":215434,"vw":99.345548},{"c":96.6,"h":98.32,"l":96.205,"n":7514,"o":97.18,"t":"2025-11-14T05:00:00Z","v":188449,"vw":96.806444},{"c":92.97,"h":96.69,"l":92.605,"n":8090,"o":96.69,"t":"2025-11-17T05:00:00Z","v":222120,"vw":93.958723},{"c":93.67,"h":94.57,"l":92.01,"n":9693,"o":92.28,"t":"2025-11-18T05:00:00Z","v":266473,"vw":93.5892},{"c":93.17,"h":95.01,"l":92.655,"n":6967,"o":94.55,"t":"2025-11-19T05:00:00Z","v":218826,"vw":93.407377},{"c":92.53,"h":95.07,"l":91.84,"n":9572,"o":94.98,"t":"2025-11-20T05:00:00Z","v":321296,"vw":92.91829},{"c":95.39,"h":96.51,"l":92.99,"n":9191,"o":92.99,"t":"2025-11-21T05:00:00Z","v":292161,"vw":95.036464},{"c":96.19,"h":97,"l":94.88,"n":6318,"o":95.34,"t":"2025-11-24T05:00:00Z","v":237131,"vw":96.18356},{"c":99.34,"h":100.06,"l":96.94,"n":9828,"o":96.97,"t":"2025-11-25T05:00:00Z","v":265295,"vw":99.287446},{"c":101.22,"h":102.75,"l":98.86,"n":10072,"o":98.86,"t":"2025-11-26T05:00:00Z","v":466063,"vw":101.602842},{"c":101.52,"h":102.33,"l":99.52,"n":5350,"o":101,"t":"2025-11-28T05:00:00Z","v":140900,"vw":101.496719},{"c":99.29,"h":101.15,"l":98.73,"n":8010,"o":99.56,"t":"2025-12-01T05:00:00Z","v":303156,"vw":99.595055},{"c":100.91,"h":101.5,"l":99.035,"n":8634,"o":100.21,"t":"2025-12-02T05:00:00Z","v":388469,"vw":100.74895},{"c":103.24,"h":103.5,"l":100.9201,"n":8251,"o":101.09,"t":"2025-12-03T05:00:00Z","v":245227,"vw":102.932878},{"c":102.13,"h":104.14,"l":101.9,"n":8259,"o":102.79,"t":"2025-12-04T05:00:00Z","v":285273,"vw":102.747576},{"c":103.4,"h":103.63,"l":100.65,"n":7583,"o":101.4,"t":"2025-12-05T05:00:00Z","v":233608,"vw":103.13718},{"c":103.39,"h":104.45,"l":103.11,"n":7937,"o":103.77,"t":"2025-12-08T05:00:00Z","v":229534,"vw":103.536624},{"c":103.52,"h":104.645,"l":102.89,"n":5757,"o":103.34,"t":"2025-12-09T05:00:00Z","v":181068,"vw":103.760083},{"c":106.57,"h":106.78,"l":103.1,"n":8469,"o":103.67,"t":"2025-12-10T05:00:00Z","v":302078,"vw":105.857422},{"c":107.44,"h":108.495,"l":105.8101,"n":8341,"o":107,"t":"2025-12-11T05:00:00Z","v":241467,"vw":107.029396},{"c":105.84,"h":108.7,"l":105.19,"n":8401,"o":107.67,"t":"2025-12-12T05:00:00Z","v":286827,"vw":106.319336},{"c":103.44,"h":107.82,"l":103.32,"n":12282,"o":106.23,"t":"2025-12-15T05:00:00Z","v":515293,"vw":104.150336},{"c":103.51,"h":106.09,"l":102.5655,"n":11149,"o":104.12,"t":"2025-12-16T05:00:00Z","v":385349,"vw":103.796426},{"c":101.9,"h":105.2695,"l":101.56,"n":8758,"o":103.42,"t":"2025-12-17T05:00:00Z","v":315631,"vw":102.391813},{"c":104.28,"h":105.27,"l":103.165,"n":10264,"o":103.33,"t":"2025-12-18T05:00:00Z","v":328740,"vw":104.413665},{"c":104.1,"h":105.27,"l":103.891,"n":6138,"o":104.23,"t":"2025-12-19T05:00:00Z","v":689674,"vw":104.175422},{"c":104.49,"h":105,"l":103.18,"n":6196,"o":103.42,"t":"2025-12-22T05:00:00Z","v":186049,"vw":104.445717},{"c":102.35,"h":104.11,"l":102.04,"n":7322,"o":103.95,"t":"2025-12-23T05:00:00Z","v":201168,"vw":102.716115},{"c":102.91,"h":103.54,"l":102.01,"n":3041,"o":102.21,"t":"2025-12-24T05:00:00Z","v":99115,"vw":102.944167},{"c":102.75,"h":102.99,"l":101.985,"n":4245,"o":102.93,"t":"2025-12-26T05:00:00Z","v":106396,"vw":102.661999},{"c":100.625,"h":103.02,"l":100.45,"n":5583,"o":102.75,"t":"2025-12-29T05:00:00Z","v":205740,"vw":100.869211},{"c":101.03,"h":101.49,"l":99.97,"n":5795,"o":100.24,"t":"2025-12-30T05:00:00Z","v":280137,"vw":101.020867},{"c":100.41,"h":101.37,"l":100.36,"n":5385,"o":101.05,"t":"2025-12-31T05:00:00Z","v":251328,"vw":100.513001},{"c":101.2,"h":101.63,"l":99.835,"n":6372,"o":100.52,"t":"2026-01-02T05:00:00Z","v":137371,"vw":100.959063},{"c":103.51,"h":105,"l":101,"n":9052,"o":101,"t":"2026-01-05T05:00:00Z","v":246595,"vw":103.86304},{"c":101.43,"h":103.18,"l":100.6825,"n":8841,"o":103.13,"t":"2026-01-06T05:00:00Z","v":280173,"vw":101.526901},{"c":97.78,"h":102.285,"l":97.6425,"n":8732,"o":102.11,"t":"2026-01-07T05:00:00Z","v":252922,"vw":98.759169},{"c":98.7,"h":98.96,"l":96.7,"n":9374,"o":97.07,"t":"2026-01-08T05:00:00Z","v":298283,"vw":98.126904},{"c":100.67,"h":101.64,"l":98.58,"n":7818,"o":99.35,"t":"2026-01-09T05:00:00Z","v":255367,"vw":100.560618},{"c":98.55,"h":100.14,"l":98.08,"n":7397,"o":100.1,"t":"2026-01-12T05:00:00Z","v":235597,"vw":98.808876},{"c":96.94,"h":99.839,"l":96.345,"n":9239,"o":97.87,"t":"2026-01-13T05:00:00Z","v":257286,"vw":97.134102},{"c":96.3,"h":97.5,"l":95.23,"n":9073,"o":96.94,"t":"2026-01-14T05:00:00Z","v":257123,"vw":96.089791},{"c":100.11,"h":100.22,"l":96.43,"n":7927,"o":96.48,"t":"2026-01-15T05:00:00Z","v":203385,"vw":99.576159},{"c":99.71,"h":100.81,"l":98.56,"n":7749,"o":100.29,"t":"2026-01-16T05:00:00Z","v":259378,"vw":99.716874},{"c":97.735,"h":99.32,"l":96.7499,"n":7992,"o":97.52,"t":"2026-01-20T05:00:00Z","v":220503,"vw":97.908218},{"c":101.97,"h":102.41,"l":98.12,"n":10519,"o":98.12,"t":"2026-01-21T05:00:00Z","v":320505,"vw":101.421516},{"c":104.02,"h":105.38,"l":102.49,"n":10327,"o":102.49,"t":"2026-01-22T05:00:00Z","v":290553,"vw":104.110914},{"c":101.66,"h":102.41,"l":100.14,"n":8737,"o":102.18,"t":"2026-01-23T05:00:00Z","v":280062,"vw":101.459196},{"c":100.67,"h":102.4,"l":100.0424,"n":10737,"o":100.8,"t":"2026-01-26T05:00:00Z","v":338033,"vw":101.085544},{"c":98.2,"h":101.22,"l":97.985,"n":8179,"o":101.22,"t":"2026-01-27T05:00:00Z","v":199992,"vw":98.563399},{"c":97.48,"h":100.46,"l":97.1881,"n":9068,"o":98.99,"t":"2026-01-28T05:00:00Z","v":269987,"vw":98.03794},{"c":101.53,"h":102.26,"l":97.725,"n":13573,"o":97.93,"t":"2026-01-29T05:00:00Z","v":531236,"vw":100.923341},{"c":96.52,"h":100.635,"l":95.15,"n":14444,"o":96.12,"t":"2026-01-30T05:00:00Z","v":540369,"vw":96.807791},{"c":100.41,"h":101.4,"l":97.48,"n":11113,"o":97.5,"t":"2026-02-02T05:00:00Z","v":324177,"vw":100.165259},{"c":101.47,"h":103.5,"l":99.9,"n":11705,"o":99.9,"t":"2026-02-03T05:00:00Z","v":334715,"vw":101.579295},{"c":103.11,"h":104,"l":100.58,"n":10215,"o":102.64,"t":"2026-02-04T05:00:00Z","v":231110,"vw":102.676456},{"c":101.77,"h":104.33,"l":101.11,"n":9309,"o":103.3,"t":"2026-02-05T05:00:00Z","v":239035,"vw":102.139923},{"c":105.96,"h":106.65,"l":101.79,"n":8317,"o":102.78,"t":"2026-02-06T05:00:00Z","v":300274,"vw":105.795848},{"c":105.57,"h":106.76,"l":103.7719,"n":8870,"o":106.02,"t":"2026-02-09T05:00:00Z","v":289609,"vw":105.889054},{"c":105.79,"h":106.847,"l":104.68,"n":7207,"o":104.73,"t":"2026-02-10T05:00:00Z","v":216239,"vw":105.906436},{"c":104.54,"h":107.76,"l":103.5,"n":7427,"o":106.19,"t":"2026-02-11T05:00:00Z","v":198792,"vw":104.800119},{"c":104.02,"h":107,"l":101.83,"n":8273,"o":105.52,"t":"2026-02-12T05:00:00Z","v":260958,"vw":103.70975},{"c":104.17,"h":105.27,"l":102.35,"n":7179,"o":103.93,"t":"2026-02-13T05:00:00Z","v":182054,"vw":103.902549},{"c":107.43,"h":107.75,"l":104,"n":6927,"o":104.24,"t":"2026-02-17T05:00:00Z","v":217201,"vw":106.806373},{"c":105.31,"h":109.72,"l":104.385,"n":10195,"o":107.43,"t":"2026-02-18T05:00:00Z","v":278214,"vw":106.335053},{"c":101.95,"h":104.37,"l":101.07,"n":6649,"o":104.37,"t":"2026-02-19T05:00:00Z","v":199044,"vw":102.006921},{"c":103.23,"h":103.6,"l":100.56,"n":8705,"o":101.51,"t":"2026-02-20T05:00:00Z","v":264558,"vw":102.876157},{"c":101.92,"h":103.3,"l":99.418,"n":10151,"o":102.41,"t":"2026-02-23T05:00:00Z","v":366741,"vw":101.119541},{"c":106.76,"h":107.02,"l":102.14,"n":9607,"o":102.14,"t":"2026-02-24T05:00:00Z","v":328653,"vw":106.19985},{"c":107.69,"h":108.54,"l":105.15,"n":7639,"o":107.15,"t":"2026-02-25T05:00:00Z","v":244097,"vw":107.741808},{"c":108.71,"h":111.01,"l":107.3001,"n":8291,"o":109,"t":"2026-02-26T05:00:00Z","v":253432,"vw":108.834708},{"c":104.08,"h":106.64,"l":103.34,"n":8498,"o":105.9,"t":"2026-02-27T05:00:00Z","v":406058,"vw":104.445455},{"c":101.71,"h":103.135,"l":100,"n":8989,"o":100.93,"t":"2026-03-02T05:00:00Z","v":294436,"vw":101.954085},{"c":100.75,"h":102.2,"l":96.98,"n":9316,"o":98.41,"t":"2026-03-03T05:00:00Z","v":267449,"vw":100.028974},{"c":100.36,"h":102.58,"l":99.96,"n":9163,"o":101.855,"t":"2026-03-04T05:00:00Z","v":295290,"vw":100.798183},{"c":95.36,"h":98.93,"l":94.57,"n":10721,"o":98.45,"t":"2026-03-05T05:00:00Z","v":314545,"vw":95.973799},{"c":92.03,"h":93.27,"l":90.39,"n":11358,"o":92.43,"t":"2026-03-06T05:00:00Z","v":360237,"vw":91.716852},{"c":93.2,"h":93.94,"l":86.895,"n":11774,"o":89.19,"t":"2026-03-09T04:00:00Z","v":499958,"vw":91.354453},{"c":91.97,"h":95.47,"l":91.43,"n":8902,"o":92.36,"t":"2026-03-10T04:00:00Z","v":349528,"vw":92.843372},{"c":90.815,"h":92.68,"l":89.435,"n":9471,"o":90.85,"t":"2026-03-11T04:00:00Z","v":310822,"vw":90.585388},{"c":89.51,"h":91.16,"l":88.65,"n":11784,"o":88.8,"t":"2026-03-12T04:00:00Z","v":463734,"vw":89.635645},{"c":89.52,"h":90.54,"l":88.01,"n":9168,"o":90.29,"t":"2026-03-13T04:00:00Z","v":435382,"vw":89.200402},{"c":90.92,"h":91.635,"l":89.6947,"n":10424,"o":89.97,"t":"2026-03-16T04:00:00Z","v":336975,"vw":90.802202},{"c":92.18,"h":94.35,"l":91.23,"n":9412,"o":92.31,"t":"2026-03-17T04:00:00Z","v":415312,"vw":92.100288},{"c":88.96,"h":91.13,"l":88.72,"n":10992,"o":90.99,"t":"2026-03-18T04:00:00Z","v":483302,"vw":89.711545},{"c":89.36,"h":89.94,"l":86.65,"n":11170,"o":87.66,"t":"2026-03-19T04:00:00Z","v":369427,"vw":88.347873},{"c":87.89,"h":89.95,"l":87.44,"n":10115,"o":89.28,"t":"2026-03-20T04:00:00Z","v":1191140,"vw":88.001719},{"c":91.19,"h":93.11,"l":90.45,"n":11463,"o":91.835,"t":"2026-03-23T04:00:00Z","v":409613,"vw":91.619814},{"c":91.75,"h":92.33,"l":89.52,"n":8500,"o":89.56,"t":"2026-03-24T04:00:00Z","v":308410,"vw":91.354789},{"c":94.13,"h":95.75,"l":92.835,"n":10660,"o":93.82,"t":"2026-03-25T04:00:00Z","v":335054,"vw":94.166385},{"c":93.98,"h":94.94,"l":92.67,"n":7669,"o":92.67,"t":"2026-03-26T04:00:00Z","v":275441,"vw":94.051403},{"c":89.66,"h":93.375,"l":88.89,"n":9887,"o":92.47,"t":"2026-03-27T04:00:00Z","v":382231,"vw":90.211882},{"c":88.37,"h":90.13,"l":87.93,"n":11400,"o":89.57,"t":"2026-03-30T04:00:00Z","v":407434,"vw":88.691942},{"c":91.83,"h":92.145,"l":88.43,"n":10655,"o":90.3,"t":"2026-03-31T04:00:00Z","v":407079,"vw":90.95943},{"c":93.7,"h":95.57,"l":92.325,"n":11133,"o":93,"t":"2026-04-01T04:00:00Z","v":456364,"vw":93.976515},{"c":91.51,"h":92.57,"l":89.15,"n":10107,"o":90.51,"t":"2026-04-02T04:00:00Z","v":318339,"vw":91.248785},{"c":92.77,"h":93.36,"l":90.2,"n":8434,"o":90.99,"t":"2026-04-06T04:00:00Z","v":278944,"vw":92.606262},{"c":92.63,"h":93.74,"l":91.2,"n":11310,"o":91.56,"t":"2026-04-07T04:00:00Z","v":388764,"vw":92.420286},{"c":95.15,"h":101.36,"l":94.5,"n":15176,"o":98.91,"t":"2026-04-08T04:00:00Z","v":678508,"vw":95.79076},{"c":94.87,"h":95.4699,"l":92.87,"n":11422,"o":94.01,"t":"2026-04-09T04:00:00Z","v":411843,"vw":94.713454},{"c":94.31,"h":95.545,"l":93.61,"n":7954,"o":94.88,"t":"2026-04-10T04:00:00Z","v":252079,"vw":94.270554},{"c":94.91,"h":94.97,"l":91.88,"n":9263,"o":92.86,"t":"2026-04-13T04:00:00Z","v":324894,"vw":93.901236},{"c":98.1,"h":99.1649,"l":95.7551,"n":8410,"o":95.94,"t":"2026-04-14T04:00:00Z","v":284870,"vw":98.115965},{"c":96.89,"h":98.145,"l":96.48,"n":6885,"o":97.75,"t":"2026-04-15T04:00:00Z","v":225355,"vw":97.066762},{"c":94.78,"h":97.47,"l":94.54,"n":10666,"o":96.6,"t":"2026-04-16T04:00:00Z","v":312235,"vw":95.230911},{"c":99.3,"h":101.38,"l":97.815,"n":10687,"o":97.94,"t":"2026-04-17T04:00:00Z","v":312401,"vw":99.576933},{"c":95.89,"h":98.73,"l":95.69,"n":9195,"o":97.41,"t":"2026-04-20T04:00:00Z","v":309754,"vw":96.323977},{"c":94.33,"h":96.6745,"l":93.285,"n":10700,"o":95.36,"t":"2026-04-21T04:00:00Z","v":317344,"vw":94.352933},{"c":91.63,"h":94.33,"l":90.88,"n":9465,"o":94.33,"t":"2026-04-22T04:00:00Z","v":343143,"vw":91.646921},{"c":92.745,"h":93.8,"l":91.37,"n":11166,"o":91.77,"t":"2026-04-23T04:00:00Z","v":353953,"vw":92.807331},{"c":86.09,"h":92.9999,"l":85.24,"n":20115,"o":87.96,"t":"2026-04-24T04:00:00Z","v":846833,"vw":86.827199},{"c":83.53,"h":87.13,"l":82.29,"n":16887,"o":85.8,"t":"2026-04-27T04:00:00Z","v":651716,"vw":83.517626},{"c":82.86,"h":83.96,"l":82.19,"n":11720,"o":83.34,"t":"2026-04-28T04:00:00Z","v":516667,"vw":82.937061},{"c":80.5,"h":82.75,"l":80,"n":13285,"o":81.99,"t":"2026-04-29T04:00:00Z","v":569051,"vw":81.000257},{"c":82.12,"h":83.29,"l":80.77,"n":11236,"o":80.77,"t":"2026-04-30T04:00:00Z","v":478359,"vw":82.307114},{"c":83.54,"h":84.09,"l":81.53,"n":13122,"o":82.3,"t":"2026-05-01T04:00:00Z","v":422724,"vw":83.368178},{"c":81.37,"h":84.2699,"l":81.1,"n":12074,"o":83.37,"t":"2026-05-04T04:00:00Z","v":383152,"vw":81.862908},{"c":83.22,"h":83.87,"l":81.85,"n":8665,"o":81.85,"t":"2026-05-05T04:00:00Z","v":301398,"vw":83.275162},{"c":87.82,"h":87.995,"l":85.77,"n":10080,"o":86.33,"t":"2026-05-06T04:00:00Z","v":354271,"vw":87.223267},{"c":87.67,"h":90.16,"l":87.45,"n":11504,"o":88.81,"t":"2026-05-07T04:00:00Z","v":490191,"vw":88.291258},{"c":88.23,"h":89.13,"l":87.4,"n":7533,"o":87.67,"t":"2026-05-08T04:00:00Z","v":242646,"vw":88.045648},{"c":86.06,"h":87.29,"l":85.93,"n":8920,"o":87.24,"t":"2026-05-11T04:00:00Z","v":247533,"vw":86.285008},{"c":85.11,"h":86.05,"l":83.75,"n":8559,"o":86.05,"t":"2026-05-12T04:00:00Z","v":287543,"vw":84.782804},{"c":84.92,"h":85.96,"l":84.01,"n":7931,"o":84.54,"t":"2026-05-13T04:00:00Z","v":267923,"vw":84.952259},{"c":83.7,"h":86.6427,"l":82.02,"n":13129,"o":85.84,"t":"2026-05-14T04:00:00Z","v":519176,"vw":83.795809},{"c":81.25,"h":83.16,"l":81,"n":9038,"o":82.74,"t":"2026-05-15T04:00:00Z","v":390565,"vw":81.879262},{"c":81.79,"h":84.295,"l":81.5,"n":9022,"o":81.55,"t":"2026-05-18T04:00:00Z","v":406731,"vw":82.249095},{"c":78.4,"h":81.13,"l":78.04,"n":9280,"o":81.13,"t":"2026-05-19T04:00:00Z","v":381235,"vw":78.806079},{"c":83.29,"h":83.62,"l":77.89,"n":11887,"o":78.4,"t":"2026-05-20T04:00:00Z","v":514353,"vw":82.247857},{"c":84.75,"h":85.1,"l":81.51,"n":8465,"o":81.84,"t":"2026-05-21T04:00:00Z","v":295592,"vw":84.136485},{"c":84.82,"h":85.49,"l":83.92,"n":7768,"o":85.11,"t":"2026-05-22T04:00:00Z","v":272710,"vw":84.67385},{"c":86.78,"h":87.625,"l":86,"n":8555,"o":86,"t":"2026-05-26T04:00:00Z","v":305085,"vw":86.79068},{"c":86.64,"h":89.6825,"l":86.28,"n":10940,"o":87.2,"t":"2026-05-27T04:00:00Z","v":335184,"vw":87.442673},{"c":86.22,"h":87,"l":84.93,"n":8968,"o":85.13,"t":"2026-05-28T04:00:00Z","v":305643,"vw":85.770806},{"c":85.65,"h":87.365,"l":85.515,"n":8927,"o":86.16,"t":"2026-05-29T04:00:00Z","v":430825,"vw":86.187372},{"c":81.9,"h":83.87,"l":80.51,"n":13101,"o":83.51,"t":"2026-06-01T04:00:00Z","v":427655,"vw":81.792472},{"c":81.82,"h":82.7018,"l":81.38,"n":11278,"o":82.1,"t":"2026-06-02T04:00:00Z","v":432458,"vw":81.936632},{"c":81.19,"h":81.48,"l":80.01,"n":12417,"o":81.39,"t":"2026-06-03T04:00:00Z","v":402977,"vw":80.961661},{"c":83.35,"h":84.2425,"l":82.25,"n":9014,"o":82.5,"t":"2026-06-04T04:00:00Z","v":414381,"vw":83.079704},{"c":84.45,"h":84.675,"l":82.85,"n":9779,"o":82.9,"t":"2026-06-05T04:00:00Z","v":358614,"vw":84.272458},{"c":83.545,"h":85.12,"l":83.27,"n":12288,"o":84.04,"t":"2026-06-08T04:00:00Z","v":541762,"vw":83.980794},{"c":87.78,"h":88.42,"l":84.675,"n":10098,"o":85.59,"t":"2026-06-09T04:00:00Z","v":388866,"vw":87.280767},{"c":85.2,"h":87.95,"l":85,"n":11060,"o":87,"t":"2026-06-10T04:00:00Z","v":422746,"vw":85.532788},{"c":89.71,"h":89.98,"l":85.06,"n":11509,"o":85.06,"t":"2026-06-11T04:00:00Z","v":414512,"vw":88.047105},{"c":91.745,"h":91.935,"l":89.18,"n":9060,"o":90.01,"t":"2026-06-12T04:00:00Z","v":377453,"vw":91.374189},{"c":91.96,"h":95.15,"l":91.79,"n":11318,"o":94.04,"t":"2026-06-15T04:00:00Z","v":392691,"vw":92.708713},{"c":92.02,"h":94.575,"l":91.72,"n":9792,"o":93.3,"t":"2026-06-16T04:00:00Z","v":422706,"vw":92.283331},{"c":91.72,"h":93.775,"l":91.48,"n":10675,"o":91.88,"t":"2026-06-17T04:00:00Z","v":392805,"vw":92.28371},{"c":92.63,"h":94.65,"l":92.31,"n":9920,"o":92.94,"t":"2026-06-18T04:00:00Z","v":754473,"vw":92.823712},{"c":93.1,"h":94.18,"l":92.51,"n":9273,"o":92.51,"t":"2026-06-22T04:00:00Z","v":304408,"vw":93.360829},{"c":93.86,"h":94.74,"l":91.23,"n":8385,"o":92.04,"t":"2026-06-23T04:00:00Z","v":335981,"vw":93.832448},{"c":96.7,"h":97.44,"l":94.19,"n":14775,"o":94.2,"t":"2026-06-24T04:00:00Z","v":553096,"vw":96.618054},{"c":98.29,"h":101.345,"l":97.22,"n":12316,"o":97.22,"t":"2026-06-25T04:00:00Z","v":436209,"vw":98.909692},{"c":99.31,"h":100.1375,"l":97.2,"n":13563,"o":98.4,"t":"2026-06-26T04:00:00Z","v":1212666,"vw":99.247968},{"c":98.71,"h":98.87,"l":96.775,"n":12121,"o":97.62,"t":"2026-06-29T04:00:00Z","v":519145,"vw":98.004213},{"c":99.33,"h":101.05,"l":98.25,"n":12105,"o":98.4,"t":"2026-06-30T04:00:00Z","v":400760,"vw":99.537319},{"c":98.35,"h":100.65,"l":98.2925,"n":10778,"o":99.81,"t":"2026-07-01T04:00:00Z","v":448585,"vw":99.010925},{"c":96.88,"h":99.33,"l":95,"n":14109,"o":97.19,"t":"2026-07-02T04:00:00Z","v":399048,"vw":96.628512},{"c":98.75,"h":99.94,"l":97.63,"n":10236,"o":97.64,"t":"2026-07-06T04:00:00Z","v":291524,"vw":98.820794},{"c":97.82,"h":99.34,"l":96.725,"n":10484,"o":99.2,"t":"2026-07-07T04:00:00Z","v":375267,"vw":97.643535},{"c":96.92,"h":97.19,"l":95.07,"n":10986,"o":96.08,"t":"2026-07-08T04:00:00Z","v":417475,"vw":96.464458},{"c":100.01,"h":100.74,"l":97.3,"n":10772,"o":97.31,"t":"2026-07-09T04:00:00Z","v":401236,"vw":99.823276},{"c":99.72,"h":99.83,"l":98.16,"n":10035,"o":99.21,"t":"2026-07-10T04:00:00Z","v":323892,"vw":99.509163},{"c":97.78,"h":99.62,"l":97.24,"n":10407,"o":99.47,"t":"2026-07-13T04:00:00Z","v":343049,"vw":97.814751},{"c":97.19,"h":98.53,"l":96.41,"n":8826,"o":98.18,"t":"2026-07-14T04:00:00Z","v":306350,"vw":97.297531},{"c":99.48,"h":101.23,"l":97.41,"n":11311,"o":97.41,"t":"2026-07-15T04:00:00Z","v":459727,"vw":99.523449},{"c":100.32,"h":101.14,"l":98.675,"n":9086,"o":98.69,"t":"2026-07-16T04:00:00Z","v":291198,"vw":100.248946},{"c":97.23,"h":99.55,"l":95.73,"n":11333,"o":98.75,"t":"2026-07-17T04:00:00Z","v":420611,"vw":97.306818},{"c":99.34,"h":99.655,"l":96.95,"n":8998,"o":96.95,"t":"2026-07-20T04:00:00Z","v":279495,"vw":98.895116},{"c":95.17,"h":100,"l":95.03,"n":12467,"o":99.24,"t":"2026-07-21T04:00:00Z","v":782713,"vw":95.977679},{"c":95.7,"h":96.44,"l":94.575,"n":14173,"o":94.86,"t":"2026-07-22T04:00:00Z","v":754592,"vw":95.785931},{"c":96.24,"h":96.525,"l":92.22,"n":12203,"o":92.76,"t":"2026-07-23T04:00:00Z","v":477247,"vw":95.418231},{"c":103.65,"h":105.78,"l":98.535,"n":18243,"o":100.04,"t":"2026-07-24T04:00:00Z","v":723279,"vw":103.700582},{"c":110.29,"h":110.48,"l":106.1,"n":16991,"o":106.1,"t":"2026-07-27T04:00:00Z","v":627395,"vw":109.270101},{"c":113.75,"h":114.27,"l":109.7576,"n":17654,"o":111.89,"t":"2026-07-28T04:00:00Z","v":703718,"vw":113.273634},{"c":109.66,"h":113,"l":108.2695,"n":16165,"o":110.93,"t":"2026-07-29T04:00:00Z","v":583703,"vw":110.027179},{"c":108.26,"h":110.9998,"l":107.875,"n":11466,"o":110.59,"t":"2026-07-30T04:00:00Z","v":386013,"vw":108.500137},{"c":106.97,"h":109.3,"l":106.67,"n":9908,"o":107.59,"t":"2026-07-31T04:00:00Z","v":334704,"vw":107.544918},{"c":111.38,"h":112.2,"l":108.74,"n":12994,"o":108.74,"t":"2026-08-03T04:00:00Z","v":388516,"vw":111.126451},{"c":114.92,"h":115.39,"l":112.68,"n":13775,"o":113.27,"t":"2026-08-04T04:00:00Z","v":504486,"vw":114.674245},{"c":115.94,"h":117.72,"l":114.515,"n":12839,"o":115.31,"t":"2026-08-05T04:00:00Z","v":509308,"vw":116.161863},{"c":113.44,"h":116.57,"l":113.31,"n":10657,"o":115.94,"t":"2026-08-06T04:00:00Z","v":342727,"vw":114.358038},{"c":111.84,"h":114.19,"l":111.66,"n":8859,"o":114.19,"t":"2026-08-07T04:00:00Z","v":247887,"vw":112.240625},{"c":107.67,"h":111,"l":107.17,"n":9363,"o":109.81,"t":"2026-08-10T04:00:00Z","v":292610,"vw":107.908177},{"c":107.92,"h":109.6376,"l":106.49,"n":9628,"o":108.25,"t":"2026-08-11T04:00:00Z","v":341174,"vw":107.86191},{"c":107.23,"h":108.405,"l":105.8,"n":8653,"o":107.92,"t":"2026-08-12T04:00:00Z","v":217262,"vw":107.297369},{"c":108.36,"h":110,"l":107.0612,"n":10827,"o":108.86,"t":"2026-08-13T04:00:00Z","v":276803,"vw":108.272043},{"c":107.58,"h":108.81,"l":106.315,"n":7854,"o":107.69,"t":"2026-08-14T04:00:00Z","v":205865,"vw":107.454921},{"c":105.6,"h":107.355,"l":105.36,"n":8383,"o":106.63,"t":"2026-08-17T04:00:00Z","v":262215,"vw":105.862592},{"c":103.11,"h":105.535,"l":102.8,"n":9393,"o":105.42,"t":"2026-08-18T04:00:00Z","v":253540,"vw":103.45753},{"c":102.42,"h":104.41,"l":101.97,"n":8307,"o":104.15,"t":"2026-08-19T04:00:00Z","v":245751,"vw":102.578123},{"c":100.785,"h":101.31,"l":99.395,"n":10826,"o":100.7,"t":"2026-08-20T04:00:00Z","v":293741,"vw":100.621253},{"c":101.09,"h":102.4075,"l":100.81,"n":7825,"o":102.2,"t":"2026-08-21T04:00:00Z","v":236042,"vw":101.334033},{"c":101.68,"h":103.255,"l":101.52,"n":8392,"o":102.68,"t":"2026-08-24T04:00:00Z","v":238114,"vw":101.994849},{"c":103.51,"h":103.59,"l":101.4,"n":8172,"o":103.59,"t":"2026-08-25T04:00:00Z","v":216175,"vw":102.866431},{"c":100.93,"h":104.8,"l":100.4201,"n":10039,"o":104.71,"t":"2026-08-26T04:00:00Z","v":337191,"vw":101.318468},{"c":98.87,"h":100.5,"l":98.82,"n":6990,"o":99.71,"t":"2026-08-27T04:00:00Z","v":230215,"vw":99.270845},{"c":98.87,"h":100.0133,"l":98.09,"n":8654,"o":99.88,"t":"2026-08-28T04:00:00Z","v":238740,"vw":98.866024},{"c":94.66,"h":97.78,"l":94.41,"n":9493,"o":97.71,"t":"2026-08-31T04:00:00Z","v":383632,"vw":95.113604},{"c":93.34,"h":95.235,"l":93.11,"n":11154,"o":94.01,"t":"2026-09-01T04:00:00Z","v":290401,"vw":93.787538},{"c":94.96,"h":95.86,"l":94.305,"n":9658,"o":94.74,"t":"2026-09-02T04:00:00Z","v":279555,"vw":95.044394},{"c":96.24,"h":96.66,"l":94.65,"n":8044,"o":95.82,"t":"2026-09-03T04:00:00Z","v":218604,"vw":96.095862},{"c":99.06,"h":99.2,"l":96.32,"n":8645,"o":96.37,"t":"2026-09-04T04:00:00Z","v":249010,"vw":98.725605},{"c":94.98,"h":97.57,"l":94.85,"n":12282,"o":97.48,"t":"2026-09-08T04:00:00Z","v":327798,"vw":95.639979},{"c":96.06,"h":96.33,"l":93.67,"n":10079,"o":93.67,"t":"2026-09-09T04:00:00Z","v":211334,"vw":95.832476},{"c":95.78,"h":96.71,"l":94.32,"n":11746,"o":95.11,"t":"2026-09-10T04:00:00Z","v":287711,"vw":95.426041},{"c":96.14,"h":98.57,"l":95.59,"n":8697,"o":98,"t":"2026-09-11T04:00:00Z","v":372414,"vw":96.244089},{"c":97.08,"h":97.37,"l":94.8425,"n":9889,"o":94.94,"t":"2026-09-14T04:00:00Z","v":341024,"vw":96.523021},{"c":96.01,"h":97.515,"l":94.99,"n":11604,"o":97.28,"t":"2026-09-15T04:00:00Z","v":361546,"vw":95.948237},{"c":97.13,"h":97.4699,"l":95.16,"n":12113,"o":96.56,"t":"2026-09-16T04:00:00Z","v":390796,"vw":96.724257},{"c":95.65,"h":98.79,"l":95.43,"n":10520,"o":98.03,"t":"2026-09-17T04:00:00Z","v":504678,"vw":96.536094},{"c":96.375,"h":97.03,"l":95.322,"n":9385,"o":95.65,"t":"2026-09-18T04:00:00Z","v":992781,"vw":96.371617},{"c":100.2,"h":100.505,"l":97.34,"n":9258,"o":98.12,"t":"2026-09-21T04:00:00Z","v":302033,"vw":99.761566},{"c":101.2,"h":103.91,"l":100.66,"n":11128,"o":102.88,"t":"2026-09-22T04:00:00Z","v":401095,"vw":101.455679},{"c":99.27,"h":100.47,"l":98.75,"n":8343,"o":99.96,"t":"2026-09-23T04:00:00Z","v":228623,"vw":99.245078},{"c":100.69,"h":101,"l":97.74,"n":9269,"o":98.87,"t":"2026-09-24T04:00:00Z","v":318657,"vw":100.04828},{"c":102.29,"h":102.9,"l":100.24,"n":7343,"o":101.88,"t":"2026-09-25T04:00:00Z","v":296250,"vw":102.034207},{"c":100.72,"h":101.64,"l":99.35,"n":9286,"o":100.78,"t":"2026-09-28T04:00:00Z","v":394437,"vw":100.707351},{"c":98.9,"h":102.05,"l":98.81,"n":7289,"o":101.61,"t":"2026-09-29T04:00:00Z","v":313271,"vw":99.418349},{"c":96.92,"h":99.505,"l":96.59,"n":7616,"o":99.15,"t":"2026-09-30T04:00:00Z","v":287060,"vw":97.209118},{"c":97.69,"h":98.37,"l":95.25,"n":8301,"o":96.81,"t":"2026-10-01T04:00:00Z","v":270558,"vw":97.466605},{"c":96.43,"h":99.53,"l":96.26,"n":9507,"o":99.53,"t":"2026-10-02T04:00:00Z","v":242406,"vw":96.782344},{"c":96.06,"h":97.25,"l":95.55,"n":9195,"o":96.5,"t":"2026-10-05T04:00:00Z","v":322647,"vw":96.238332},{"c":97.71,"h":98.615,"l":96.57,"n":7397,"o":97.78,"t":"2026-10-06T04:00:00Z","v":237237,"vw":97.629004},{"c":96.64,"h":97.42,"l":95.9,"n":7464,"o":95.93,"t":"2026-10-07T04:00:00Z","v":296317,"vw":96.687909},{"c":96.73,"h":96.83,"l":95.17,"n":7471,"o":95.36,"t":"2026-10-08T04:00:00Z","v":250952,"vw":96.34348},{"c":96.52,"h":96.69,"l":95.3,"n":6731,"o":96.16,"t":"2026-10-09T04:00:00Z","v":181627,"vw":96.333943},{"c":95.02,"h":96.8443,"l":94.86,"n":6047,"o":95.76,"t":"2026-10-12T04:00:00Z","v":240620,"vw":95.345846},{"c":94.52,"h":96.74,"l":93.63,"n":7240,"o":95.91,"t":"2026-10-13T04:00:00Z","v":192747,"vw":94.449502},{"c":92.43,"h":93.47,"l":91.25,"n":9405,"o":93.21,"t":"2026-10-14T04:00:00Z","v":419859,"vw":92.460921},{"c":93.26,"h":93.51,"l":92.042,"n":8336,"o":93.38,"t":"2026-10-15T04:00:00Z","v":221655,"vw":93.022944},{"c":91.51,"h":94.38,"l":91.05,"n":6909,"o":93.34,"t":"2026-10-16T04:00:00Z","v":210674,"vw":92.137179},{"c":90.45,"h":92.85,"l":90.16,"n":7780,"o":92.85,"t":"2026-10-19T04:00:00Z","v":219334,"vw":90.680388},{"c":92.35,"h":95.07,"l":90.38,"n":8099,"o":90.38,"t":"2026-10-20T04:00:00Z","v":229889,"vw":92.496866},{"c":94.25,"h":96.35,"l":92.09,"n":9594,"o":92.35,"t":"2026-10-21T04:00:00Z","v":263303,"vw":94.562151},{"c":95.73,"h":96.43,"l":92.65,"n":9538,"o":92.65,"t":"2026-10-22T04:00:00Z","v":247997,"vw":95.554736}],"volatilityBars":[{"c":96.48,"h":96.48,"l":96.48,"n":4,"o":96.48,"t":"2026-09-21T13:15:00Z","v":111,"vw":96.48},{"c":98.06,"h":98.12,"l":97.8675,"n":93,"o":98.12,"t":"2026-09-21T13:30:00Z","v":5547,"vw":98.031463},{"c":97.715,"h":97.785,"l":97.375,"n":85,"o":97.55,"t":"2026-09-21T13:45:00Z","v":4279,"vw":97.604235},{"c":97.61,"h":97.705,"l":97.34,"n":157,"o":97.705,"t":"2026-09-21T14:00:00Z","v":5097,"vw":97.489738},{"c":98.345,"h":98.345,"l":97.87,"n":117,"o":97.91,"t":"2026-09-21T14:15:00Z","v":3544,"vw":97.985261},{"c":99.055,"h":99.055,"l":98.28,"n":142,"o":98.34,"t":"2026-09-21T14:30:00Z","v":4699,"vw":98.672762},{"c":98.67,"h":99.1817,"l":98.67,"n":205,"o":98.86,"t":"2026-09-21T14:45:00Z","v":4898,"vw":98.896378},{"c":99.04,"h":99.04,"l":98.7525,"n":105,"o":98.78,"t":"2026-09-21T15:00:00Z","v":2071,"vw":98.893864},{"c":99.23,"h":99.43,"l":99.115,"n":234,"o":99.12,"t":"2026-09-21T15:15:00Z","v":5735,"vw":99.315363},{"c":98.88,"h":99.47,"l":98.88,"n":114,"o":99.32,"t":"2026-09-21T15:30:00Z","v":3519,"vw":99.215456},{"c":98.7,"h":98.935,"l":98.7,"n":95,"o":98.935,"t":"2026-09-21T15:45:00Z","v":2320,"vw":98.808571},{"c":99.57,"h":99.75,"l":98.63,"n":457,"o":98.69,"t":"2026-09-21T16:00:00Z","v":22122,"vw":99.195157},{"c":99.62,"h":99.63,"l":99.45,"n":131,"o":99.61,"t":"2026-09-21T16:15:00Z","v":3070,"vw":99.551298},{"c":99.497,"h":99.69,"l":99.497,"n":114,"o":99.555,"t":"2026-09-21T16:30:00Z","v":3792,"vw":99.600128},{"c":100.04,"h":100.04,"l":99.58,"n":313,"o":99.58,"t":"2026-09-21T16:45:00Z","v":9312,"vw":99.78595},{"c":99.89,"h":100.01,"l":99.85,"n":255,"o":99.94,"t":"2026-09-21T17:00:00Z","v":7977,"vw":99.927171},{"c":99.77,"h":99.845,"l":99.62,"n":157,"o":99.84,"t":"2026-09-21T17:15:00Z","v":3757,"vw":99.771499},{"c":99.9987,"h":99.9987,"l":99.74,"n":309,"o":99.81,"t":"2026-09-21T17:30:00Z","v":7111,"vw":99.848962},{"c":100.1,"h":100.1,"l":99.95,"n":270,"o":100.005,"t":"2026-09-21T17:45:00Z","v":4889,"vw":100.022753},{"c":100.24,"h":100.315,"l":100.19,"n":209,"o":100.2,"t":"2026-09-21T18:00:00Z","v":5094,"vw":100.268038},{"c":100.22,"h":100.46,"l":100.22,"n":208,"o":100.4,"t":"2026-09-21T18:15:00Z","v":3865,"vw":100.366429},{"c":100.33,"h":100.38,"l":100.215,"n":212,"o":100.38,"t":"2026-09-21T18:30:00Z","v":4635,"vw":100.319015},{"c":100.18,"h":100.33,"l":100.08,"n":332,"o":100.3,"t":"2026-09-21T18:45:00Z","v":7477,"vw":100.206635},{"c":100.33,"h":100.35,"l":100.2,"n":244,"o":100.26,"t":"2026-09-21T19:00:00Z","v":4273,"vw":100.305426},{"c":100.345,"h":100.44,"l":100.29,"n":355,"o":100.34,"t":"2026-09-21T19:15:00Z","v":6820,"vw":100.36597},{"c":100.315,"h":100.4,"l":100.23,"n":614,"o":100.35,"t":"2026-09-21T19:30:00Z","v":12970,"vw":100.337782},{"c":100.245,"h":100.505,"l":100.17,"n":1409,"o":100.31,"t":"2026-09-21T19:45:00Z","v":31862,"vw":100.312736},{"c":100.2,"h":100.2,"l":100.2,"n":28,"o":100.2,"t":"2026-09-21T20:00:00Z","v":73430,"vw":100.2},{"c":101.99,"h":101.99,"l":101.99,"n":15,"o":101.99,"t":"2026-09-22T13:15:00Z","v":624,"vw":101.99},{"c":103.75,"h":103.75,"l":102.025,"n":331,"o":102.88,"t":"2026-09-22T13:30:00Z","v":11995,"vw":102.87642},{"c":102.98,"h":103.91,"l":102.69,"n":256,"o":103.91,"t":"2026-09-22T13:45:00Z","v":6828,"vw":103.105596},{"c":103.1,"h":103.835,"l":102.69,"n":386,"o":103.34,"t":"2026-09-22T14:00:00Z","v":11409,"vw":103.159964},{"c":102.125,"h":102.915,"l":102,"n":269,"o":102.915,"t":"2026-09-22T14:15:00Z","v":6871,"vw":102.401053},{"c":101.11,"h":102.15,"l":101.11,"n":337,"o":102.12,"t":"2026-09-22T14:30:00Z","v":9248,"vw":101.819901},{"c":101.05,"h":101.15,"l":100.66,"n":304,"o":101.03,"t":"2026-09-22T14:45:00Z","v":7055,"vw":100.943019},{"c":101.13,"h":101.34,"l":100.845,"n":358,"o":101.13,"t":"2026-09-22T15:00:00Z","v":7173,"vw":101.138064},{"c":101.26,"h":101.35,"l":100.885,"n":263,"o":101.3,"t":"2026-09-22T15:15:00Z","v":7037,"vw":101.23473},{"c":101.17,"h":101.235,"l":100.93,"n":237,"o":101.23,"t":"2026-09-22T15:30:00Z","v":5193,"vw":101.095549},{"c":101.18,"h":101.32,"l":101.16,"n":215,"o":101.32,"t":"2026-09-22T15:45:00Z","v":5384,"vw":101.216631},{"c":101.585,"h":101.585,"l":101.1,"n":263,"o":101.135,"t":"2026-09-22T16:00:00Z","v":5632,"vw":101.285831},{"c":101.16,"h":101.585,"l":101.13,"n":197,"o":101.53,"t":"2026-09-22T16:15:00Z","v":5570,"vw":101.379619},{"c":100.93,"h":101.26,"l":100.93,"n":244,"o":101.14,"t":"2026-09-22T16:30:00Z","v":5773,"vw":101.158041},{"c":101.02,"h":101.17,"l":100.83,"n":396,"o":100.945,"t":"2026-09-22T16:45:00Z","v":8447,"vw":101.033682},{"c":100.925,"h":101.15,"l":100.925,"n":274,"o":101.02,"t":"2026-09-22T17:00:00Z","v":4333,"vw":101.050659},{"c":101.25,"h":101.25,"l":100.94,"n":283,"o":100.94,"t":"2026-09-22T17:15:00Z","v":11070,"vw":101.1529},{"c":101.38,"h":101.39,"l":101.27,"n":209,"o":101.3331,"t":"2026-09-22T17:30:00Z","v":4657,"vw":101.374678},{"c":102.24,"h":102.33,"l":101.34,"n":549,"o":101.34,"t":"2026-09-22T17:45:00Z","v":13432,"vw":101.830762},{"c":101.645,"h":102.25,"l":101.645,"n":282,"o":102.175,"t":"2026-09-22T18:00:00Z","v":4763,"vw":101.985523},{"c":101.31,"h":101.56,"l":101.27,"n":298,"o":101.56,"t":"2026-09-22T18:15:00Z","v":5933,"vw":101.398644},{"c":101.48,"h":101.51,"l":101.15,"n":248,"o":101.345,"t":"2026-09-22T18:30:00Z","v":6121,"vw":101.308394},{"c":101.7,"h":101.7,"l":101.435,"n":223,"o":101.435,"t":"2026-09-22T18:45:00Z","v":4714,"vw":101.577123},{"c":101.64,"h":101.8,"l":101.485,"n":284,"o":101.72,"t":"2026-09-22T19:00:00Z","v":6003,"vw":101.64027},{"c":101.74,"h":101.84,"l":101.49,"n":532,"o":101.64,"t":"2026-09-22T19:15:00Z","v":9148,"vw":101.705264},{"c":101.805,"h":102.13,"l":101.69,"n":531,"o":101.69,"t":"2026-09-22T19:30:00Z","v":16756,"vw":101.864472},{"c":101.26,"h":101.85,"l":101.01,"n":1710,"o":101.85,"t":"2026-09-22T19:45:00Z","v":75490,"vw":101.248975},{"c":101.2,"h":101.2,"l":101.2,"n":25,"o":101.2,"t":"2026-09-22T20:00:00Z","v":94891,"vw":101.2},{"c":100.425,"h":100.47,"l":99.775,"n":58,"o":99.96,"t":"2026-09-23T13:30:00Z","v":2785,"vw":99.9959},{"c":99.63,"h":100.2,"l":99.31,"n":68,"o":99.98,"t":"2026-09-23T13:45:00Z","v":5001,"vw":99.978363},{"c":99.06,"h":100.1,"l":99.06,"n":131,"o":99.615,"t":"2026-09-23T14:00:00Z","v":4414,"vw":99.718381},{"c":99.08,"h":99.415,"l":99.0101,"n":37,"o":99.07,"t":"2026-09-23T14:15:00Z","v":1413,"vw":99.124488},{"c":99.11,"h":99.42,"l":99.07,"n":73,"o":99.42,"t":"2026-09-23T14:30:00Z","v":1960,"vw":99.293711},{"c":99.52,"h":99.675,"l":98.92,"n":298,"o":99.05,"t":"2026-09-23T14:45:00Z","v":8251,"vw":99.163044},{"c":99.41,"h":99.8,"l":99.28,"n":150,"o":99.31,"t":"2026-09-23T15:00:00Z","v":6042,"vw":99.39602},{"c":99.12,"h":99.57,"l":99.12,"n":120,"o":99.475,"t":"2026-09-23T15:15:00Z","v":2403,"vw":99.444545},{"c":99.14,"h":99.38,"l":99.14,"n":163,"o":99.26,"t":"2026-09-23T15:30:00Z","v":4509,"vw":99.294371},{"c":99.2325,"h":99.26,"l":98.98,"n":157,"o":99.26,"t":"2026-09-23T15:45:00Z","v":2316,"vw":99.187778},{"c":99.2,"h":99.2,"l":98.95,"n":163,"o":99.11,"t":"2026-09-23T16:00:00Z","v":5943,"vw":99.040194},{"c":99.35,"h":99.46,"l":99.175,"n":292,"o":99.31,"t":"2026-09-23T16:15:00Z","v":10685,"vw":99.344887},{"c":99.09,"h":99.37,"l":98.99,"n":110,"o":99.37,"t":"2026-09-23T16:30:00Z","v":2657,"vw":99.142061},{"c":99.17,"h":99.235,"l":98.97,"n":286,"o":99,"t":"2026-09-23T16:45:00Z","v":6473,"vw":99.068369},{"c":99.04,"h":99.14,"l":98.87,"n":165,"o":99.14,"t":"2026-09-23T17:00:00Z","v":4362,"vw":98.985152},{"c":99.08,"h":99.11,"l":99,"n":125,"o":99,"t":"2026-09-23T17:15:00Z","v":3400,"vw":99.039032},{"c":99.09,"h":99.09,"l":98.75,"n":375,"o":98.95,"t":"2026-09-23T17:30:00Z","v":12419,"vw":98.923412},{"c":99.3201,"h":99.3201,"l":99.23,"n":36,"o":99.26,"t":"2026-09-23T17:45:00Z","v":613,"vw":99.271648},{"c":99.18,"h":99.39,"l":99.16,"n":145,"o":99.39,"t":"2026-09-23T18:00:00Z","v":4681,"vw":99.209775},{"c":99.26,"h":99.37,"l":99.26,"n":231,"o":99.27,"t":"2026-09-23T18:15:00Z","v":6031,"vw":99.286004},{"c":99.32,"h":99.32,"l":99.255,"n":147,"o":99.28,"t":"2026-09-23T18:30:00Z","v":3980,"vw":99.295407},{"c":99.1,"h":99.25,"l":99.03,"n":224,"o":99.25,"t":"2026-09-23T18:45:00Z","v":4324,"vw":99.151075},{"c":99.06,"h":99.1311,"l":98.935,"n":218,"o":99.07,"t":"2026-09-23T19:00:00Z","v":9570,"vw":99.019319},{"c":98.961,"h":99.055,"l":98.92,"n":264,"o":98.96,"t":"2026-09-23T19:15:00Z","v":10003,"vw":99.009211},{"c":99.14,"h":99.14,"l":98.96,"n":366,"o":99.04,"t":"2026-09-23T19:30:00Z","v":6886,"vw":99.025496},{"c":99.35,"h":99.5,"l":99.11,"n":1179,"o":99.11,"t":"2026-09-23T19:45:00Z","v":31313,"vw":99.309839},{"c":99.27,"h":99.27,"l":99.27,"n":23,"o":99.27,"t":"2026-09-23T20:00:00Z","v":40213,"vw":99.27},{"c":100.12,"h":101,"l":98.87,"n":55,"o":98.87,"t":"2026-09-24T13:30:00Z","v":4527,"vw":99.274046},{"c":99.55,"h":99.97,"l":98.6,"n":307,"o":99.32,"t":"2026-09-24T13:45:00Z","v":9909,"vw":99.043951},{"c":99.75,"h":99.9,"l":99.17,"n":259,"o":99.52,"t":"2026-09-24T14:00:00Z","v":8227,"vw":99.652909},{"c":98.76,"h":99.665,"l":98.76,"n":108,"o":99.665,"t":"2026-09-24T14:15:00Z","v":3044,"vw":99.249739},{"c":98.59,"h":98.94,"l":98.44,"n":155,"o":98.94,"t":"2026-09-24T14:30:00Z","v":6610,"vw":98.607626},{"c":98.54,"h":98.6,"l":98.34,"n":252,"o":98.6,"t":"2026-09-24T14:45:00Z","v":7432,"vw":98.516563},{"c":98.22,"h":98.64,"l":98.165,"n":296,"o":98.47,"t":"2026-09-24T15:00:00Z","v":10303,"vw":98.514409},{"c":98.14,"h":98.405,"l":98.01,"n":222,"o":98.31,"t":"2026-09-24T15:15:00Z","v":4354,"vw":98.19292},{"c":98.005,"h":98.155,"l":97.86,"n":273,"o":98.02,"t":"2026-09-24T15:30:00Z","v":5937,"vw":98.04459},{"c":98.06,"h":98.08,"l":97.74,"n":259,"o":97.95,"t":"2026-09-24T15:45:00Z","v":8898,"vw":97.997501},{"c":98.11,"h":98.125,"l":97.95,"n":107,"o":98,"t":"2026-09-24T16:00:00Z","v":3479,"vw":98.070559},{"c":99.09,"h":99.68,"l":98.115,"n":464,"o":98.115,"t":"2026-09-24T16:15:00Z","v":14422,"vw":98.904377},{"c":100.55,"h":100.835,"l":99.33,"n":311,"o":99.48,"t":"2026-09-24T16:30:00Z","v":11590,"vw":100.19668},{"c":100.32,"h":100.47,"l":100.155,"n":204,"o":100.33,"t":"2026-09-24T16:45:00Z","v":7084,"vw":100.295502},{"c":100.11,"h":100.35,"l":99.9042,"n":219,"o":100.13,"t":"2026-09-24T17:00:00Z","v":4834,"vw":100.18066},{"c":99.94,"h":100.4659,"l":99.895,"n":160,"o":100.4659,"t":"2026-09-24T17:15:00Z","v":4420,"vw":100.189057},{"c":99.895,"h":100.08,"l":99.86,"n":65,"o":100.08,"t":"2026-09-24T17:30:00Z","v":1678,"vw":99.954375},{"c":100.1,"h":100.1626,"l":99.84,"n":103,"o":99.84,"t":"2026-09-24T17:45:00Z","v":2668,"vw":100.032133},{"c":100.24,"h":100.24,"l":100.06,"n":192,"o":100.17,"t":"2026-09-24T18:00:00Z","v":3351,"vw":100.14},{"c":100.04,"h":100.48,"l":100.025,"n":273,"o":100.34,"t":"2026-09-24T18:15:00Z","v":7271,"vw":100.272331},{"c":100.225,"h":100.43,"l":100,"n":207,"o":100.22,"t":"2026-09-24T18:30:00Z","v":5118,"vw":100.2465},{"c":100.18,"h":100.3,"l":100.13,"n":216,"o":100.22,"t":"2026-09-24T18:45:00Z","v":5646,"vw":100.221647},{"c":100.06,"h":100.21,"l":99.86,"n":377,"o":100.155,"t":"2026-09-24T19:00:00Z","v":7611,"vw":100.026481},{"c":100.245,"h":100.28,"l":100.055,"n":269,"o":100.055,"t":"2026-09-24T19:15:00Z","v":7141,"vw":100.162581},{"c":100.61,"h":100.73,"l":100.265,"n":713,"o":100.265,"t":"2026-09-24T19:30:00Z","v":23313,"vw":100.537936},{"c":100.7,"h":101,"l":100.57,"n":1611,"o":100.62,"t":"2026-09-24T19:45:00Z","v":49452,"vw":100.713453},{"c":100.69,"h":100.69,"l":100.69,"n":25,"o":100.69,"t":"2026-09-24T20:00:00Z","v":72334,"vw":100.69},{"c":101.88,"h":101.88,"l":101.88,"n":17,"o":101.88,"t":"2026-09-25T13:30:00Z","v":1488,"vw":101.88},{"c":101.19,"h":101.57,"l":101.175,"n":71,"o":101.57,"t":"2026-09-25T13:45:00Z","v":2524,"vw":101.389357},{"c":100.9,"h":101.3299,"l":100.84,"n":130,"o":101.13,"t":"2026-09-25T14:00:00Z","v":5943,"vw":101.062239},{"c":100.36,"h":100.79,"l":100.36,"n":153,"o":100.79,"t":"2026-09-25T14:15:00Z","v":3482,"vw":100.518},{"c":100.59,"h":100.59,"l":100.24,"n":114,"o":100.24,"t":"2026-09-25T14:30:00Z","v":3146,"vw":100.367115},{"c":100.56,"h":100.6,"l":100.5,"n":90,"o":100.6,"t":"2026-09-25T14:45:00Z","v":3259,"vw":100.539474},{"c":100.68,"h":101.06,"l":100.6,"n":183,"o":100.6,"t":"2026-09-25T15:00:00Z","v":4168,"vw":100.859397},{"c":100.95,"h":100.99,"l":100.95,"n":35,"o":100.99,"t":"2026-09-25T15:15:00Z","v":877,"vw":100.9675},{"c":100.76,"h":101.14,"l":100.76,"n":131,"o":101.04,"t":"2026-09-25T15:30:00Z","v":4006,"vw":100.947274},{"c":101.105,"h":101.24,"l":100.65,"n":303,"o":100.98,"t":"2026-09-25T15:45:00Z","v":10537,"vw":100.971426},{"c":102.695,"h":102.76,"l":101.34,"n":290,"o":101.34,"t":"2026-09-25T16:00:00Z","v":11821,"vw":102.125975},{"c":102.49,"h":102.9,"l":102.49,"n":173,"o":102.88,"t":"2026-09-25T16:15:00Z","v":4839,"vw":102.632013},{"c":102.4,"h":102.76,"l":102.21,"n":152,"o":102.7099,"t":"2026-09-25T16:30:00Z","v":4727,"vw":102.529014},{"c":102.11,"h":102.19,"l":101.94,"n":90,"o":102.19,"t":"2026-09-25T16:45:00Z","v":1583,"vw":102.0625},{"c":102.34,"h":102.4,"l":102.21,"n":114,"o":102.21,"t":"2026-09-25T17:00:00Z","v":2507,"vw":102.30241},{"c":102.21,"h":102.27,"l":102.055,"n":134,"o":102.27,"t":"2026-09-25T17:15:00Z","v":3886,"vw":102.186433},{"c":102.095,"h":102.2,"l":101.91,"n":202,"o":102.2,"t":"2026-09-25T17:30:00Z","v":5609,"vw":102.065971},{"c":102.2,"h":102.25,"l":102.075,"n":187,"o":102.14,"t":"2026-09-25T18:00:00Z","v":4918,"vw":102.154691},{"c":102.265,"h":102.28,"l":102.25,"n":119,"o":102.25,"t":"2026-09-25T18:15:00Z","v":3324,"vw":102.262646},{"c":102.29,"h":102.29,"l":102.2,"n":80,"o":102.29,"t":"2026-09-25T18:30:00Z","v":2175,"vw":102.264908},{"c":102.06,"h":102.23,"l":102.05,"n":166,"o":102.15,"t":"2026-09-25T18:45:00Z","v":3450,"vw":102.128225},{"c":102.165,"h":102.165,"l":101.98,"n":337,"o":102.075,"t":"2026-09-25T19:00:00Z","v":9284,"vw":102.060883},{"c":102.09,"h":102.205,"l":102.08,"n":126,"o":102.14,"t":"2026-09-25T19:15:00Z","v":2671,"vw":102.141257},{"c":102.44,"h":102.44,"l":102.08,"n":527,"o":102.11,"t":"2026-09-25T19:30:00Z","v":10950,"vw":102.196956},{"c":102.3,"h":102.48,"l":102.14,"n":1259,"o":102.37,"t":"2026-09-25T19:45:00Z","v":34613,"vw":102.348309},{"c":102.29,"h":102.29,"l":102.29,"n":40,"o":102.29,"t":"2026-09-25T20:00:00Z","v":61664,"vw":102.29},{"c":100.99,"h":101,"l":100.01,"n":154,"o":100.78,"t":"2026-09-28T13:30:00Z","v":7386,"vw":100.486646},{"c":100.51,"h":100.96,"l":100.18,"n":76,"o":100.73,"t":"2026-09-28T13:45:00Z","v":2601,"vw":100.674294},{"c":100.66,"h":100.755,"l":100.165,"n":692,"o":100.57,"t":"2026-09-28T14:00:00Z","v":16115,"vw":100.524657},{"c":100.27,"h":101.05,"l":100.27,"n":123,"o":100.66,"t":"2026-09-28T14:15:00Z","v":3574,"vw":100.545026},{"c":100.47,"h":100.67,"l":99.89,"n":151,"o":99.98,"t":"2026-09-28T14:30:00Z","v":4499,"vw":100.27868},{"c":100.06,"h":100.37,"l":100.06,"n":92,"o":100.37,"t":"2026-09-28T14:45:00Z","v":2322,"vw":100.19296},{"c":99.9452,"h":100.18,"l":99.935,"n":191,"o":100.09,"t":"2026-09-28T15:00:00Z","v":5872,"vw":100.065629},{"c":99.58,"h":99.72,"l":99.35,"n":167,"o":99.72,"t":"2026-09-28T15:15:00Z","v":3881,"vw":99.547065},{"c":99.66,"h":99.86,"l":99.53,"n":216,"o":99.69,"t":"2026-09-28T15:30:00Z","v":4880,"vw":99.724429},{"c":99.76,"h":99.76,"l":99.4,"n":170,"o":99.56,"t":"2026-09-28T15:45:00Z","v":2796,"vw":99.589167},{"c":99.67,"h":99.96,"l":99.61,"n":203,"o":99.72,"t":"2026-09-28T16:00:00Z","v":5178,"vw":99.751833},{"c":101.04,"h":101.3,"l":99.67,"n":645,"o":99.67,"t":"2026-09-28T16:15:00Z","v":16907,"vw":100.445708},{"c":100.53,"h":101.07,"l":100.32,"n":271,"o":101.07,"t":"2026-09-28T16:30:00Z","v":7674,"vw":100.67145},{"c":100.48,"h":100.67,"l":100.3,"n":111,"o":100.67,"t":"2026-09-28T16:45:00Z","v":2658,"vw":100.492334},{"c":101.225,"h":101.64,"l":100.37,"n":350,"o":100.37,"t":"2026-09-28T17:00:00Z","v":11493,"vw":100.947934},{"c":100.75,"h":101.195,"l":100.75,"n":93,"o":101.04,"t":"2026-09-28T17:15:00Z","v":2858,"vw":100.987837},{"c":100.95,"h":101.07,"l":100.67,"n":233,"o":100.915,"t":"2026-09-28T17:30:00Z","v":5499,"vw":100.918442},{"c":100.845,"h":101.12,"l":100.845,"n":189,"o":101.04,"t":"2026-09-28T17:45:00Z","v":4090,"vw":101.008468},{"c":101.11,"h":101.11,"l":100.79,"n":207,"o":100.81,"t":"2026-09-28T18:00:00Z","v":5787,"vw":100.926131},{"c":101.07,"h":101.07,"l":100.64,"n":243,"o":100.85,"t":"2026-09-28T18:15:00Z","v":7314,"vw":100.850787},{"c":100.98,"h":101.23,"l":100.96,"n":98,"o":101.04,"t":"2026-09-28T18:30:00Z","v":2564,"vw":101.079916},{"c":101.16,"h":101.23,"l":100.98,"n":233,"o":100.98,"t":"2026-09-28T18:45:00Z","v":7767,"vw":101.091433},{"c":100.92,"h":101.35,"l":100.92,"n":304,"o":101.1,"t":"2026-09-28T19:00:00Z","v":7361,"vw":101.106299},{"c":101.27,"h":101.27,"l":100.83,"n":413,"o":100.86,"t":"2026-09-28T19:15:00Z","v":11817,"vw":101.052689},{"c":101.09,"h":101.4,"l":100.87,"n":478,"o":101.35,"t":"2026-09-28T19:30:00Z","v":14033,"vw":101.205463},{"c":100.78,"h":101.29,"l":100.6,"n":1685,"o":100.86,"t":"2026-09-28T19:45:00Z","v":54673,"vw":100.863901},{"c":100.72,"h":100.8,"l":100.72,"n":40,"o":100.8,"t":"2026-09-28T20:00:00Z","v":73931,"vw":100.720137},{"c":100.72,"h":100.72,"l":100.72,"n":1,"o":100.72,"t":"2026-09-29T11:00:00Z","v":119,"vw":100.72},{"c":101.43,"h":101.61,"l":101.415,"n":69,"o":101.61,"t":"2026-09-29T13:30:00Z","v":4073,"vw":101.532501},{"c":101.0465,"h":102.05,"l":100.77,"n":75,"o":100.77,"t":"2026-09-29T13:45:00Z","v":3148,"vw":101.028219},{"c":101.215,"h":101.298,"l":100.845,"n":104,"o":101.298,"t":"2026-09-29T14:00:00Z","v":2254,"vw":101.148684},{"c":100.95,"h":101.22,"l":100.95,"n":162,"o":101.17,"t":"2026-09-29T14:15:00Z","v":4215,"vw":101.070816},{"c":100.435,"h":100.8,"l":100.435,"n":58,"o":100.8,"t":"2026-09-29T14:30:00Z","v":1663,"vw":100.735},{"c":100.52,"h":100.75,"l":100.52,"n":84,"o":100.75,"t":"2026-09-29T14:45:00Z","v":2551,"vw":100.64763},{"c":100.22,"h":100.52,"l":100.21,"n":108,"o":100.51,"t":"2026-09-29T15:00:00Z","v":4735,"vw":100.322936},{"c":100.145,"h":100.25,"l":99.96,"n":111,"o":100,"t":"2026-09-29T15:15:00Z","v":2749,"vw":100.096333},{"c":99.95,"h":100.165,"l":99.95,"n":163,"o":100.14,"t":"2026-09-29T15:30:00Z","v":5729,"vw":100.121105},{"c":99.81,"h":100.15,"l":99.74,"n":213,"o":99.93,"t":"2026-09-29T15:45:00Z","v":7916,"vw":100.068756},{"c":99.86,"h":99.86,"l":99.85,"n":29,"o":99.85,"t":"2026-09-29T16:00:00Z","v":1550,"vw":99.850991},{"c":100.07,"h":100.29,"l":100,"n":171,"o":100,"t":"2026-09-29T16:15:00Z","v":5238,"vw":100.085399},{"c":100.02,"h":100.03,"l":100.015,"n":63,"o":100.03,"t":"2026-09-29T16:30:00Z","v":1911,"vw":100.025077},{"c":99.81,"h":100.06,"l":99.63,"n":66,"o":99.96,"t":"2026-09-29T16:45:00Z","v":3091,"vw":99.830104},{"c":99.73,"h":99.9499,"l":99.62,"n":46,"o":99.785,"t":"2026-09-29T17:00:00Z","v":1556,"vw":99.738763},{"c":98.84,"h":99.715,"l":98.84,"n":155,"o":99.59,"t":"2026-09-29T17:15:00Z","v":6185,"vw":99.298406},{"c":99.15,"h":99.15,"l":98.81,"n":205,"o":98.81,"t":"2026-09-29T17:30:00Z","v":5349,"vw":98.999846},{"c":99.19,"h":99.29,"l":99.19,"n":100,"o":99.29,"t":"2026-09-29T17:45:00Z","v":2786,"vw":99.23895},{"c":99.36,"h":99.705,"l":99.35,"n":239,"o":99.36,"t":"2026-09-29T18:00:00Z","v":5697,"vw":99.558055},{"c":99.3925,"h":99.54,"l":99.3925,"n":112,"o":99.47,"t":"2026-09-29T18:15:00Z","v":2825,"vw":99.4725},{"c":99.83,"h":99.83,"l":99.46,"n":177,"o":99.55,"t":"2026-09-29T18:30:00Z","v":4866,"vw":99.732454},{"c":99.45,"h":99.86,"l":99.23,"n":198,"o":99.86,"t":"2026-09-29T18:45:00Z","v":5749,"vw":99.631498},{"c":99.51,"h":99.51,"l":99.275,"n":169,"o":99.395,"t":"2026-09-29T19:00:00Z","v":3770,"vw":99.358423},{"c":99.42,"h":99.6499,"l":99.32,"n":262,"o":99.6499,"t":"2026-09-29T19:15:00Z","v":6929,"vw":99.413506},{"c":99.36,"h":99.451,"l":99.33,"n":249,"o":99.33,"t":"2026-09-29T19:30:00Z","v":4671,"vw":99.377691},{"c":98.99,"h":99.44,"l":98.83,"n":1467,"o":99.34,"t":"2026-09-29T19:45:00Z","v":49589,"vw":99.089693},{"c":98.9,"h":98.9,"l":98.9,"n":40,"o":98.9,"t":"2026-09-29T20:00:00Z","v":56697,"vw":98.9},{"c":99.5605,"h":99.5605,"l":99.5605,"n":1,"o":99.5605,"t":"2026-09-29T22:30:00Z","v":100,"vw":99.5605},{"c":98.93,"h":99.505,"l":98.49,"n":224,"o":99.15,"t":"2026-09-30T13:30:00Z","v":9975,"vw":99.039988},{"c":98.18,"h":99.145,"l":98.18,"n":144,"o":99.145,"t":"2026-09-30T13:45:00Z","v":5322,"vw":98.711146},{"c":98.2,"h":98.695,"l":98.02,"n":184,"o":98.05,"t":"2026-09-30T14:00:00Z","v":6846,"vw":98.303488},{"c":97.41,"h":98.13,"l":97.41,"n":101,"o":98.04,"t":"2026-09-30T14:15:00Z","v":4259,"vw":97.829336},{"c":97.37,"h":97.6,"l":97.37,"n":106,"o":97.405,"t":"2026-09-30T14:30:00Z","v":4166,"vw":97.443781},{"c":97.735,"h":97.74,"l":97.28,"n":106,"o":97.375,"t":"2026-09-30T14:45:00Z","v":2280,"vw":97.565647},{"c":97.67,"h":97.73,"l":97.5,"n":143,"o":97.57,"t":"2026-09-30T15:00:00Z","v":4260,"vw":97.591302},{"c":97.51,"h":97.58,"l":97.29,"n":185,"o":97.58,"t":"2026-09-30T15:15:00Z","v":5763,"vw":97.409663},{"c":96.955,"h":97.5631,"l":96.955,"n":199,"o":97.555,"t":"2026-09-30T15:30:00Z","v":5213,"vw":97.330204},{"c":97.06,"h":97.06,"l":96.83,"n":79,"o":96.83,"t":"2026-09-30T15:45:00Z","v":1382,"vw":96.937143},{"c":96.9,"h":97.12,"l":96.9,"n":143,"o":97.06,"t":"2026-09-30T16:00:00Z","v":5476,"vw":96.988276},{"c":96.735,"h":96.93,"l":96.69,"n":122,"o":96.93,"t":"2026-09-30T16:15:00Z","v":2511,"vw":96.857364},{"c":96.81,"h":96.9,"l":96.59,"n":229,"o":96.72,"t":"2026-09-30T16:30:00Z","v":6296,"vw":96.76592},{"c":96.935,"h":96.935,"l":96.69,"n":138,"o":96.7,"t":"2026-09-30T16:45:00Z","v":3240,"vw":96.769318},{"c":96.83,"h":96.86,"l":96.72,"n":110,"o":96.83,"t":"2026-09-30T17:00:00Z","v":2933,"vw":96.807897},{"c":96.895,"h":96.905,"l":96.67,"n":141,"o":96.905,"t":"2026-09-30T17:15:00Z","v":5251,"vw":96.808366},{"c":96.895,"h":96.92,"l":96.745,"n":116,"o":96.82,"t":"2026-09-30T17:30:00Z","v":3317,"vw":96.851486},{"c":96.95,"h":96.97,"l":96.84,"n":154,"o":96.915,"t":"2026-09-30T17:45:00Z","v":4269,"vw":96.918448},{"c":96.94,"h":97.09,"l":96.86,"n":172,"o":96.97,"t":"2026-09-30T18:00:00Z","v":4232,"vw":96.964597},{"c":97.115,"h":97.19,"l":97.01,"n":173,"o":97.02,"t":"2026-09-30T18:15:00Z","v":4169,"vw":97.105767},{"c":97.17,"h":97.27,"l":97.16,"n":140,"o":97.2,"t":"2026-09-30T18:30:00Z","v":4059,"vw":97.20731},{"c":97.23,"h":97.25,"l":97.05,"n":273,"o":97.12,"t":"2026-09-30T18:45:00Z","v":8259,"vw":97.132639},{"c":97.245,"h":97.25,"l":97.12,"n":247,"o":97.235,"t":"2026-09-30T19:00:00Z","v":7687,"vw":97.184515},{"c":97.41,"h":97.56,"l":97.235,"n":334,"o":97.24,"t":"2026-09-30T19:15:00Z","v":8577,"vw":97.39562},{"c":97.58,"h":97.68,"l":97.43,"n":311,"o":97.4375,"t":"2026-09-30T19:30:00Z","v":9056,"vw":97.565356},{"c":96.9,"h":97.71,"l":96.87,"n":1243,"o":97.705,"t":"2026-09-30T19:45:00Z","v":40691,"vw":97.302454},{"c":96.92,"h":96.92,"l":96.92,"n":25,"o":96.92,"t":"2026-09-30T20:00:00Z","v":90677,"vw":96.92},{"c":96.92,"h":96.92,"l":96.92,"n":1,"o":96.92,"t":"2026-09-30T20:30:00Z","v":300,"vw":96.92},{"c":96.22,"h":97.385,"l":96.03,"n":189,"o":96.81,"t":"2026-10-01T13:30:00Z","v":10533,"vw":96.509069},{"c":96.265,"h":97.11,"l":95.25,"n":207,"o":96.47,"t":"2026-10-01T13:45:00Z","v":9802,"vw":96.417692},{"c":96.79,"h":96.79,"l":95.94,"n":98,"o":96.17,"t":"2026-10-01T14:00:00Z","v":2713,"vw":96.270312},{"c":96.5301,"h":96.88,"l":96.5301,"n":46,"o":96.88,"t":"2026-10-01T14:15:00Z","v":2333,"vw":96.734532},{"c":96.59,"h":96.83,"l":96.59,"n":92,"o":96.71,"t":"2026-10-01T14:30:00Z","v":2307,"vw":96.724334},{"c":96.64,"h":96.7,"l":96.425,"n":115,"o":96.7,"t":"2026-10-01T14:45:00Z","v":2950,"vw":96.545968},{"c":96.34,"h":96.6,"l":96.29,"n":156,"o":96.56,"t":"2026-10-01T15:00:00Z","v":4454,"vw":96.463675},{"c":96.77,"h":96.78,"l":96.31,"n":138,"o":96.555,"t":"2026-10-01T15:15:00Z","v":6048,"vw":96.594733},{"c":97.05,"h":97.19,"l":96.76,"n":109,"o":96.76,"t":"2026-10-01T15:30:00Z","v":1893,"vw":97.007674},{"c":97.11,"h":97.26,"l":97.005,"n":137,"o":97.2275,"t":"2026-10-01T15:45:00Z","v":3309,"vw":97.072632},{"c":97.24,"h":97.38,"l":97.185,"n":145,"o":97.185,"t":"2026-10-01T16:00:00Z","v":4264,"vw":97.272007},{"c":97.225,"h":97.5,"l":97.21,"n":198,"o":97.24,"t":"2026-10-01T16:15:00Z","v":6039,"vw":97.345958},{"c":97.53,"h":97.63,"l":97.36,"n":167,"o":97.36,"t":"2026-10-01T16:30:00Z","v":5514,"vw":97.479229},{"c":97.255,"h":97.64,"l":97.1601,"n":194,"o":97.64,"t":"2026-10-01T16:45:00Z","v":4642,"vw":97.350985},{"c":97.705,"h":97.705,"l":97.245,"n":194,"o":97.255,"t":"2026-10-01T17:00:00Z","v":3771,"vw":97.521071},{"c":98.005,"h":98.11,"l":97.735,"n":176,"o":97.735,"t":"2026-10-01T17:15:00Z","v":3528,"vw":97.928453},{"c":98.34,"h":98.37,"l":98.035,"n":253,"o":98.035,"t":"2026-10-01T17:30:00Z","v":7641,"vw":98.197719},{"c":97.62,"h":98.32,"l":97.62,"n":239,"o":98.32,"t":"2026-10-01T17:45:00Z","v":6327,"vw":98.005769},{"c":97.81,"h":97.81,"l":97.6,"n":134,"o":97.735,"t":"2026-10-01T18:00:00Z","v":2954,"vw":97.694577},{"c":97.81,"h":98.08,"l":97.76,"n":194,"o":97.835,"t":"2026-10-01T18:15:00Z","v":4914,"vw":97.911692},{"c":97.795,"h":98.1,"l":97.76,"n":276,"o":97.81,"t":"2026-10-01T18:30:00Z","v":6815,"vw":97.923474},{"c":97.67,"h":97.7218,"l":97.535,"n":170,"o":97.7218,"t":"2026-10-01T18:45:00Z","v":3856,"vw":97.66435},{"c":97.83,"h":97.94,"l":97.665,"n":317,"o":97.665,"t":"2026-10-01T19:00:00Z","v":6352,"vw":97.863232},{"c":98.055,"h":98.055,"l":97.93,"n":292,"o":97.94,"t":"2026-10-01T19:15:00Z","v":4432,"vw":98.010604},{"c":97.755,"h":98.11,"l":97.66,"n":421,"o":98.055,"t":"2026-10-01T19:30:00Z","v":13178,"vw":97.907473},{"c":97.76,"h":98.015,"l":97.66,"n":1338,"o":97.71,"t":"2026-10-01T19:45:00Z","v":32792,"vw":97.791012},{"c":97.69,"h":97.69,"l":97.69,"n":44,"o":97.69,"t":"2026-10-01T20:00:00Z","v":54234,"vw":97.69},{"c":98.37,"h":99.53,"l":97.935,"n":161,"o":99.53,"t":"2026-10-02T13:30:00Z","v":6972,"vw":99.049276},{"c":96.945,"h":98.365,"l":96.61,"n":181,"o":98.365,"t":"2026-10-02T13:45:00Z","v":4928,"vw":97.609494},{"c":97.15,"h":98.29,"l":96.57,"n":249,"o":96.57,"t":"2026-10-02T14:00:00Z","v":6027,"vw":97.488607},{"c":97.05,"h":97.8,"l":97.05,"n":227,"o":97.21,"t":"2026-10-02T14:15:00Z","v":4969,"vw":97.497966},{"c":97.72,"h":97.74,"l":97.44,"n":83,"o":97.44,"t":"2026-10-02T14:30:00Z","v":1527,"vw":97.592143},{"c":97.565,"h":98.01,"l":97.565,"n":222,"o":97.74,"t":"2026-10-02T14:45:00Z","v":6423,"vw":97.779401},{"c":96.76,"h":97.545,"l":96.74,"n":266,"o":97.53,"t":"2026-10-02T15:00:00Z","v":5040,"vw":97.263703},{"c":96.79,"h":96.86,"l":96.4986,"n":134,"o":96.84,"t":"2026-10-02T15:15:00Z","v":2908,"vw":96.687236},{"c":97.4965,"h":97.4965,"l":96.88,"n":112,"o":97.06,"t":"2026-10-02T15:30:00Z","v":2280,"vw":97.142194},{"c":97.39,"h":97.42,"l":97.315,"n":40,"o":97.315,"t":"2026-10-02T15:45:00Z","v":678,"vw":97.375},{"c":96.56,"h":97.37,"l":96.56,"n":209,"o":97.37,"t":"2026-10-02T16:00:00Z","v":4840,"vw":97.029599},{"c":96.61,"h":96.89,"l":96.51,"n":143,"o":96.51,"t":"2026-10-02T16:15:00Z","v":2703,"vw":96.695},{"c":96.665,"h":96.67,"l":96.59,"n":107,"o":96.59,"t":"2026-10-02T16:30:00Z","v":2664,"vw":96.617089},{"c":96.92,"h":96.92,"l":96.69,"n":69,"o":96.69,"t":"2026-10-02T16:45:00Z","v":1344,"vw":96.816667},{"c":97.15,"h":97.15,"l":96.9,"n":158,"o":97.01,"t":"2026-10-02T17:00:00Z","v":3318,"vw":96.959293},{"c":96.78,"h":97.025,"l":96.78,"n":201,"o":97.025,"t":"2026-10-02T17:15:00Z","v":4063,"vw":96.954554},{"c":96.975,"h":97.21,"l":96.83,"n":131,"o":96.83,"t":"2026-10-02T17:30:00Z","v":2451,"vw":96.97107},{"c":97.03,"h":97.2099,"l":96.91,"n":217,"o":96.91,"t":"2026-10-02T17:45:00Z","v":4309,"vw":97.076502},{"c":96.87,"h":96.94,"l":96.865,"n":57,"o":96.94,"t":"2026-10-02T18:00:00Z","v":1050,"vw":96.882621},{"c":96.6,"h":96.86,"l":96.485,"n":310,"o":96.85,"t":"2026-10-02T18:15:00Z","v":6731,"vw":96.60022},{"c":96.85,"h":96.85,"l":96.615,"n":181,"o":96.615,"t":"2026-10-02T18:30:00Z","v":2812,"vw":96.750068},{"c":96.76,"h":96.865,"l":96.76,"n":145,"o":96.865,"t":"2026-10-02T18:45:00Z","v":2623,"vw":96.775769},{"c":96.575,"h":96.905,"l":96.48,"n":217,"o":96.875,"t":"2026-10-02T19:00:00Z","v":5524,"vw":96.763128},{"c":96.585,"h":96.8,"l":96.53,"n":364,"o":96.56,"t":"2026-10-02T19:15:00Z","v":9700,"vw":96.667045},{"c":96.815,"h":96.815,"l":96.5,"n":403,"o":96.5,"t":"2026-10-02T19:30:00Z","v":9617,"vw":96.604709},{"c":96.455,"h":96.89,"l":96.26,"n":1150,"o":96.72,"t":"2026-10-02T19:45:00Z","v":34862,"vw":96.564908},{"c":96.43,"h":96.43,"l":96.43,"n":42,"o":96.43,"t":"2026-10-02T20:00:00Z","v":69395,"vw":96.43},{"c":96.3,"h":96.8,"l":96.1648,"n":52,"o":96.5,"t":"2026-10-05T13:30:00Z","v":2002,"vw":96.486958},{"c":96.68,"h":96.68,"l":95.55,"n":101,"o":95.55,"t":"2026-10-05T13:45:00Z","v":3678,"vw":96.125273},{"c":96.66,"h":96.66,"l":96.2,"n":141,"o":96.58,"t":"2026-10-05T14:00:00Z","v":3058,"vw":96.337158},{"c":96.95,"h":97.25,"l":96.82,"n":92,"o":97.115,"t":"2026-10-05T14:15:00Z","v":2437,"vw":96.968736},{"c":97.09,"h":97.1799,"l":96.8,"n":236,"o":97.05,"t":"2026-10-05T14:30:00Z","v":5880,"vw":96.968713},{"c":96.76,"h":97.03,"l":96.76,"n":100,"o":97.03,"t":"2026-10-05T14:45:00Z","v":2668,"vw":96.876587},{"c":96.665,"h":96.9,"l":96.63,"n":79,"o":96.9,"t":"2026-10-05T15:00:00Z","v":1920,"vw":96.761281},{"c":96.8,"h":96.8,"l":96.54,"n":38,"o":96.54,"t":"2026-10-05T15:15:00Z","v":743,"vw":96.671667},{"c":96.735,"h":96.74,"l":96.735,"n":22,"o":96.74,"t":"2026-10-05T15:30:00Z","v":467,"vw":96.738333},{"c":96.87,"h":96.93,"l":96.65,"n":159,"o":96.74,"t":"2026-10-05T15:45:00Z","v":3268,"vw":96.887503},{"c":96.91,"h":97.04,"l":96.74,"n":224,"o":96.78,"t":"2026-10-05T16:00:00Z","v":4905,"vw":96.89051},{"c":97.045,"h":97.13,"l":97.04,"n":38,"o":97.13,"t":"2026-10-05T16:15:00Z","v":971,"vw":97.073875},{"c":97.15,"h":97.15,"l":97.05,"n":77,"o":97.05,"t":"2026-10-05T16:30:00Z","v":1685,"vw":97.104597},{"c":96.72,"h":97.155,"l":96.72,"n":182,"o":97.155,"t":"2026-10-05T16:45:00Z","v":6337,"vw":96.972798},{"c":96.605,"h":96.69,"l":96.57,"n":89,"o":96.69,"t":"2026-10-05T17:00:00Z","v":1875,"vw":96.63125},{"c":96.58,"h":96.7,"l":96.58,"n":144,"o":96.59,"t":"2026-10-05T17:15:00Z","v":3875,"vw":96.635381},{"c":96.86,"h":96.87,"l":96.59,"n":137,"o":96.59,"t":"2026-10-05T17:30:00Z","v":4984,"vw":96.698178},{"c":96.815,"h":96.89,"l":96.815,"n":88,"o":96.87,"t":"2026-10-05T17:45:00Z","v":2212,"vw":96.846314},{"c":96.96,"h":96.96,"l":96.79,"n":209,"o":96.88,"t":"2026-10-05T18:00:00Z","v":3913,"vw":96.847857},{"c":96.992,"h":97.14,"l":96.91,"n":94,"o":97.01,"t":"2026-10-05T18:15:00Z","v":2233,"vw":96.983413},{"c":97.05,"h":97.13,"l":97.01,"n":72,"o":97.13,"t":"2026-10-05T18:30:00Z","v":1570,"vw":97.048244},{"c":96.93,"h":97.11,"l":96.7208,"n":349,"o":97,"t":"2026-10-05T18:45:00Z","v":7857,"vw":96.919201},{"c":96.98,"h":97.01,"l":96.87,"n":208,"o":96.97,"t":"2026-10-05T19:00:00Z","v":4166,"vw":96.939079},{"c":96.79,"h":96.99,"l":96.79,"n":151,"o":96.99,"t":"2026-10-05T19:15:00Z","v":4220,"vw":96.876386},{"c":96.18,"h":96.85,"l":96.18,"n":507,"o":96.82,"t":"2026-10-05T19:30:00Z","v":11153,"vw":96.617485},{"c":96.18,"h":96.28,"l":95.73,"n":1876,"o":96.18,"t":"2026-10-05T19:45:00Z","v":65575,"vw":96.042571},{"c":95.61,"h":96.268,"l":95.61,"n":58,"o":96.268,"t":"2026-10-05T20:00:00Z","v":138955,"vw":96.058541},{"c":98.46,"h":98.615,"l":97.78,"n":256,"o":97.78,"t":"2026-10-06T13:30:00Z","v":8734,"vw":98.037532},{"c":97.91,"h":98.51,"l":97.75,"n":119,"o":98.51,"t":"2026-10-06T13:45:00Z","v":2855,"vw":98.17264},{"c":97.95,"h":98.1,"l":97.8275,"n":170,"o":97.8275,"t":"2026-10-06T14:00:00Z","v":4049,"vw":97.998958},{"c":97.67,"h":97.85,"l":97.41,"n":300,"o":97.76,"t":"2026-10-06T14:15:00Z","v":13231,"vw":97.696282},{"c":98.22,"h":98.31,"l":97.69,"n":106,"o":97.77,"t":"2026-10-06T14:30:00Z","v":2354,"vw":97.995714},{"c":98.26,"h":98.27,"l":98.15,"n":52,"o":98.15,"t":"2026-10-06T14:45:00Z","v":1591,"vw":98.240368},{"c":98.36,"h":98.6,"l":98.25,"n":98,"o":98.3,"t":"2026-10-06T15:00:00Z","v":2552,"vw":98.374566},{"c":98.36,"h":98.52,"l":98.32,"n":152,"o":98.38,"t":"2026-10-06T15:15:00Z","v":4315,"vw":98.395813},{"c":98.275,"h":98.29,"l":98.23,"n":50,"o":98.23,"t":"2026-10-06T15:30:00Z","v":1080,"vw":98.264418},{"c":98.18,"h":98.3,"l":98.18,"n":73,"o":98.3,"t":"2026-10-06T15:45:00Z","v":1099,"vw":98.23},{"c":98.33,"h":98.33,"l":98.23,"n":134,"o":98.23,"t":"2026-10-06T16:00:00Z","v":3337,"vw":98.285667},{"c":97.83,"h":98.13,"l":97.83,"n":102,"o":98.13,"t":"2026-10-06T16:15:00Z","v":4905,"vw":97.872564},{"c":97.765,"h":97.98,"l":97.765,"n":109,"o":97.86,"t":"2026-10-06T16:30:00Z","v":2734,"vw":97.89407},{"c":97.81,"h":97.9,"l":97.75,"n":70,"o":97.75,"t":"2026-10-06T16:45:00Z","v":1882,"vw":97.847739},{"c":97.73,"h":97.81,"l":97.62,"n":160,"o":97.78,"t":"2026-10-06T17:00:00Z","v":4568,"vw":97.762682},{"c":97.45,"h":97.705,"l":97.44,"n":93,"o":97.705,"t":"2026-10-06T17:15:00Z","v":1999,"vw":97.503742},{"c":96.74,"h":97.35,"l":96.74,"n":104,"o":97.35,"t":"2026-10-06T17:30:00Z","v":2453,"vw":97.143568},{"c":96.74,"h":96.97,"l":96.65,"n":112,"o":96.75,"t":"2026-10-06T17:45:00Z","v":2985,"vw":96.879568},{"c":96.76,"h":96.94,"l":96.72,"n":211,"o":96.74,"t":"2026-10-06T18:00:00Z","v":4555,"vw":96.823558},{"c":96.67,"h":96.83,"l":96.67,"n":95,"o":96.79,"t":"2026-10-06T18:15:00Z","v":1996,"vw":96.779692},{"c":96.61,"h":96.77,"l":96.6,"n":121,"o":96.77,"t":"2026-10-06T18:30:00Z","v":2571,"vw":96.733687},{"c":96.77,"h":96.845,"l":96.57,"n":247,"o":96.61,"t":"2026-10-06T18:45:00Z","v":5569,"vw":96.767116},{"c":96.805,"h":96.86,"l":96.73,"n":84,"o":96.7901,"t":"2026-10-06T19:00:00Z","v":3043,"vw":96.809436},{"c":97.18,"h":97.21,"l":96.91,"n":285,"o":96.94,"t":"2026-10-06T19:15:00Z","v":8251,"vw":97.016786},{"c":97.0468,"h":97.24,"l":97.02,"n":322,"o":97.14,"t":"2026-10-06T19:30:00Z","v":9132,"vw":97.141267},{"c":97.65,"h":97.79,"l":97.115,"n":1263,"o":97.115,"t":"2026-10-06T19:45:00Z","v":42263,"vw":97.547239},{"c":97.71,"h":97.71,"l":97.71,"n":26,"o":97.71,"t":"2026-10-06T20:00:00Z","v":67885,"vw":97.71},{"c":95.9,"h":96.37,"l":95.9,"n":24,"o":95.93,"t":"2026-10-07T13:30:00Z","v":3627,"vw":95.966369},{"c":96.88,"h":96.94,"l":96.39,"n":164,"o":96.938,"t":"2026-10-07T13:45:00Z","v":4833,"vw":96.776281},{"c":96.82,"h":96.82,"l":96.66,"n":194,"o":96.8175,"t":"2026-10-07T14:00:00Z","v":3466,"vw":96.771964},{"c":96.515,"h":96.89,"l":96.49,"n":271,"o":96.795,"t":"2026-10-07T14:15:00Z","v":4944,"vw":96.616123},{"c":96.29,"h":96.51,"l":96.29,"n":120,"o":96.51,"t":"2026-10-07T14:30:00Z","v":2014,"vw":96.354286},{"c":96.45,"h":96.48,"l":96.18,"n":61,"o":96.18,"t":"2026-10-07T14:45:00Z","v":1796,"vw":96.345313},{"c":96.91,"h":96.98,"l":96.46,"n":200,"o":96.46,"t":"2026-10-07T15:00:00Z","v":7986,"vw":96.768862},{"c":96.47,"h":96.75,"l":96.43,"n":75,"o":96.74,"t":"2026-10-07T15:15:00Z","v":3784,"vw":96.534518},{"c":96.66,"h":96.69,"l":96.45,"n":123,"o":96.45,"t":"2026-10-07T15:30:00Z","v":2780,"vw":96.649518},{"c":96.64,"h":96.7,"l":96.45,"n":105,"o":96.555,"t":"2026-10-07T15:45:00Z","v":2312,"vw":96.600667},{"c":96.85,"h":96.85,"l":96.63,"n":79,"o":96.63,"t":"2026-10-07T16:00:00Z","v":1738,"vw":96.749359},{"c":97.03,"h":97.07,"l":96.98,"n":102,"o":96.98,"t":"2026-10-07T16:15:00Z","v":2153,"vw":97.037013},{"c":97.07,"h":97.215,"l":97.07,"n":113,"o":97.1799,"t":"2026-10-07T16:30:00Z","v":3453,"vw":97.172724},{"c":97.05,"h":97.15,"l":97.05,"n":19,"o":97.15,"t":"2026-10-07T16:45:00Z","v":703,"vw":97.130354},{"c":97.04,"h":97.13,"l":97.02,"n":140,"o":97.08,"t":"2026-10-07T17:00:00Z","v":4563,"vw":97.077086},{"c":97.18,"h":97.2,"l":97.12,"n":114,"o":97.13,"t":"2026-10-07T17:15:00Z","v":1963,"vw":97.162961},{"c":97.21,"h":97.29,"l":97.21,"n":74,"o":97.29,"t":"2026-10-07T17:30:00Z","v":1762,"vw":97.23},{"c":97.3699,"h":97.42,"l":97.07,"n":155,"o":97.38,"t":"2026-10-07T17:45:00Z","v":7496,"vw":97.172233},{"c":97.08,"h":97.28,"l":97.08,"n":73,"o":97.22,"t":"2026-10-07T18:00:00Z","v":1296,"vw":97.196661},{"c":96.92,"h":97.08,"l":96.92,"n":122,"o":97.08,"t":"2026-10-07T18:15:00Z","v":2740,"vw":97.002148},{"c":97.05,"h":97.05,"l":96.94,"n":144,"o":96.95,"t":"2026-10-07T18:30:00Z","v":2940,"vw":97.013724},{"c":96.94,"h":97.07,"l":96.94,"n":41,"o":97.07,"t":"2026-10-07T18:45:00Z","v":1052,"vw":97.037755},{"c":96.6423,"h":96.95,"l":96.6423,"n":198,"o":96.95,"t":"2026-10-07T19:00:00Z","v":3574,"vw":96.838884},{"c":96.7,"h":96.71,"l":96.48,"n":216,"o":96.48,"t":"2026-10-07T19:15:00Z","v":4940,"vw":96.627918},{"c":96.69,"h":96.8,"l":96.585,"n":318,"o":96.75,"t":"2026-10-07T19:30:00Z","v":7995,"vw":96.709459},{"c":96.71,"h":96.74,"l":96.46,"n":1265,"o":96.6,"t":"2026-10-07T19:45:00Z","v":35426,"vw":96.630585},{"c":96.64,"h":96.64,"l":96.64,"n":38,"o":96.64,"t":"2026-10-07T20:00:00Z","v":147430,"vw":96.64},{"c":95.75,"h":95.75,"l":95.75,"n":5,"o":95.75,"t":"2026-10-08T11:00:00Z","v":5001,"vw":95.75},{"c":95.96,"h":96.52,"l":95.36,"n":65,"o":95.36,"t":"2026-10-08T13:30:00Z","v":3790,"vw":95.641484},{"c":96.18,"h":96.53,"l":95.94,"n":122,"o":96.21,"t":"2026-10-08T13:45:00Z","v":4075,"vw":96.240256},{"c":96.16,"h":96.41,"l":96.13,"n":166,"o":96.41,"t":"2026-10-08T14:30:00Z","v":3092,"vw":96.262833},{"c":95.98,"h":96.105,"l":95.98,"n":46,"o":96.105,"t":"2026-10-08T14:45:00Z","v":1274,"vw":96.021},{"c":95.79,"h":95.99,"l":95.67,"n":121,"o":95.95,"t":"2026-10-08T15:00:00Z","v":3071,"vw":95.816075},{"c":95.84,"h":95.97,"l":95.67,"n":167,"o":95.81,"t":"2026-10-08T15:15:00Z","v":4262,"vw":95.870292},{"c":95.53,"h":95.765,"l":95.53,"n":103,"o":95.76,"t":"2026-10-08T15:30:00Z","v":2164,"vw":95.669092},{"c":95.651,"h":95.7,"l":95.585,"n":81,"o":95.585,"t":"2026-10-08T15:45:00Z","v":1579,"vw":95.662573},{"c":95.515,"h":95.67,"l":95.17,"n":247,"o":95.585,"t":"2026-10-08T16:00:00Z","v":8537,"vw":95.471089},{"c":95.94,"h":96.14,"l":95.49,"n":283,"o":95.49,"t":"2026-10-08T16:15:00Z","v":9219,"vw":95.909176},{"c":95.94,"h":96,"l":95.94,"n":40,"o":96,"t":"2026-10-08T16:30:00Z","v":887,"vw":95.973334},{"c":96.27,"h":96.28,"l":96.22,"n":82,"o":96.28,"t":"2026-10-08T16:45:00Z","v":1765,"vw":96.242},{"c":96.25,"h":96.255,"l":96.06,"n":100,"o":96.18,"t":"2026-10-08T17:00:00Z","v":2683,"vw":96.157959},{"c":95.925,"h":96.43,"l":95.9,"n":284,"o":96.21,"t":"2026-10-08T17:15:00Z","v":12068,"vw":96.024962},{"c":96.49,"h":96.51,"l":95.855,"n":137,"o":95.855,"t":"2026-10-08T17:30:00Z","v":3967,"vw":96.163397},{"c":96.495,"h":96.535,"l":96.35,"n":81,"o":96.49,"t":"2026-10-08T17:45:00Z","v":2069,"vw":96.476979},{"c":96.495,"h":96.495,"l":96.4,"n":131,"o":96.42,"t":"2026-10-08T18:00:00Z","v":3498,"vw":96.446864},{"c":96.06,"h":96.43,"l":95.99,"n":172,"o":96.43,"t":"2026-10-08T18:15:00Z","v":4346,"vw":96.197066},{"c":96.06,"h":96.075,"l":95.94,"n":42,"o":96.075,"t":"2026-10-08T18:30:00Z","v":1191,"vw":96.044167},{"c":96.11,"h":96.1182,"l":95.91,"n":94,"o":95.91,"t":"2026-10-08T18:45:00Z","v":1963,"vw":96.061442},{"c":96.21,"h":96.2775,"l":95.89,"n":247,"o":96.1131,"t":"2026-10-08T19:00:00Z","v":5685,"vw":96.087652},{"c":96.02,"h":96.13,"l":95.97,"n":173,"o":96.05,"t":"2026-10-08T19:15:00Z","v":4777,"vw":96.015896},{"c":96.07,"h":96.16,"l":95.91,"n":205,"o":95.91,"t":"2026-10-08T19:30:00Z","v":3961,"vw":96.078982},{"c":96.66,"h":96.83,"l":96.09,"n":1160,"o":96.09,"t":"2026-10-08T19:45:00Z","v":27701,"vw":96.681859},{"c":96.73,"h":96.73,"l":96.73,"n":25,"o":96.73,"t":"2026-10-08T20:00:00Z","v":41925,"vw":96.73},{"c":95.8,"h":95.8,"l":95.8,"n":13,"o":95.8,"t":"2026-10-09T10:30:00Z","v":328,"vw":95.8},{"c":96.18,"h":96.18,"l":96.18,"n":1,"o":96.18,"t":"2026-10-09T11:00:00Z","v":100,"vw":96.18},{"c":95.74,"h":96.475,"l":95.74,"n":125,"o":96.16,"t":"2026-10-09T13:30:00Z","v":7473,"vw":96.009603},{"c":95.58,"h":95.71,"l":95.3,"n":77,"o":95.71,"t":"2026-10-09T13:45:00Z","v":1931,"vw":95.468348},{"c":96.33,"h":96.6,"l":95.845,"n":132,"o":95.88,"t":"2026-10-09T14:00:00Z","v":3942,"vw":96.212282},{"c":96.28,"h":96.68,"l":96.28,"n":83,"o":96.535,"t":"2026-10-09T14:15:00Z","v":2146,"vw":96.448962},{"c":95.955,"h":96.28,"l":95.955,"n":177,"o":96.28,"t":"2026-10-09T14:30:00Z","v":2763,"vw":96.171436},{"c":95.71,"h":95.9,"l":95.53,"n":185,"o":95.775,"t":"2026-10-09T14:45:00Z","v":4642,"vw":95.815424},{"c":95.78,"h":95.8,"l":95.62,"n":95,"o":95.71,"t":"2026-10-09T15:00:00Z","v":2146,"vw":95.736111},{"c":95.63,"h":95.765,"l":95.57,"n":82,"o":95.765,"t":"2026-10-09T15:15:00Z","v":1565,"vw":95.6525},{"c":95.79,"h":95.79,"l":95.665,"n":94,"o":95.665,"t":"2026-10-09T15:30:00Z","v":2663,"vw":95.699747},{"c":95.93,"h":95.935,"l":95.66,"n":165,"o":95.68,"t":"2026-10-09T15:45:00Z","v":3211,"vw":95.827692},{"c":95.65,"h":96.06,"l":95.65,"n":66,"o":95.99,"t":"2026-10-09T16:00:00Z","v":1535,"vw":95.964157},{"c":95.8,"h":95.8,"l":95.65,"n":91,"o":95.65,"t":"2026-10-09T16:15:00Z","v":1654,"vw":95.6875},{"c":95.81,"h":95.91,"l":95.81,"n":45,"o":95.91,"t":"2026-10-09T16:30:00Z","v":1196,"vw":95.821406},{"c":95.745,"h":95.81,"l":95.559,"n":34,"o":95.81,"t":"2026-10-09T16:45:00Z","v":1870,"vw":95.693565},{"c":95.79,"h":95.815,"l":95.79,"n":17,"o":95.815,"t":"2026-10-09T17:00:00Z","v":497,"vw":95.80625},{"c":95.501,"h":95.74,"l":95.501,"n":29,"o":95.74,"t":"2026-10-09T17:15:00Z","v":726,"vw":95.58907},{"c":95.685,"h":95.685,"l":95.5,"n":175,"o":95.66,"t":"2026-10-09T17:30:00Z","v":3455,"vw":95.622201},{"c":95.8999,"h":95.8999,"l":95.78,"n":89,"o":95.8263,"t":"2026-10-09T17:45:00Z","v":1466,"vw":95.833458},{"c":95.54,"h":95.75,"l":95.53,"n":161,"o":95.75,"t":"2026-10-09T18:00:00Z","v":3190,"vw":95.604707},{"c":95.41,"h":95.655,"l":95.41,"n":56,"o":95.62,"t":"2026-10-09T18:15:00Z","v":1317,"vw":95.597},{"c":95.67,"h":95.68,"l":95.62,"n":89,"o":95.66,"t":"2026-10-09T18:30:00Z","v":1600,"vw":95.661667},{"c":96.11,"h":96.13,"l":95.81,"n":200,"o":95.81,"t":"2026-10-09T18:45:00Z","v":3699,"vw":96.037688},{"c":95.93,"h":96.11,"l":95.915,"n":107,"o":96.11,"t":"2026-10-09T19:00:00Z","v":1395,"vw":95.958571},{"c":96.01,"h":96.025,"l":95.88,"n":106,"o":95.88,"t":"2026-10-09T19:15:00Z","v":1990,"vw":95.989916},{"c":96.54,"h":96.54,"l":96.04,"n":217,"o":96.04,"t":"2026-10-09T19:30:00Z","v":5506,"vw":96.166307},{"c":96.5,"h":96.69,"l":96.4,"n":844,"o":96.5,"t":"2026-10-09T19:45:00Z","v":17316,"vw":96.570121},{"c":96.52,"h":96.52,"l":96.52,"n":30,"o":96.52,"t":"2026-10-09T20:00:00Z","v":78501,"vw":96.52},{"c":96.33,"h":96.35,"l":95.76,"n":40,"o":95.76,"t":"2026-10-12T13:30:00Z","v":2346,"vw":95.950464},{"c":95.62,"h":95.99,"l":95.6,"n":94,"o":95.99,"t":"2026-10-12T13:45:00Z","v":2938,"vw":95.728639},{"c":96.55,"h":96.55,"l":95.3995,"n":108,"o":95.3995,"t":"2026-10-12T14:00:00Z","v":4301,"vw":95.812246},{"c":96.1401,"h":96.8443,"l":96.1401,"n":51,"o":96.38,"t":"2026-10-12T14:15:00Z","v":2181,"vw":96.419757},{"c":96.36,"h":96.51,"l":96.36,"n":101,"o":96.455,"t":"2026-10-12T14:30:00Z","v":2606,"vw":96.436748},{"c":96.115,"h":96.375,"l":96.115,"n":84,"o":96.23,"t":"2026-10-12T14:45:00Z","v":1771,"vw":96.278159},{"c":96.24,"h":96.31,"l":96.17,"n":115,"o":96.18,"t":"2026-10-12T15:00:00Z","v":3161,"vw":96.235556},{"c":96.28,"h":96.28,"l":96.28,"n":5,"o":96.28,"t":"2026-10-12T15:15:00Z","v":122,"vw":96.28},{"c":96.521,"h":96.521,"l":96.28,"n":120,"o":96.28,"t":"2026-10-12T15:30:00Z","v":2753,"vw":96.441134},{"c":96.38,"h":96.38,"l":96.37,"n":27,"o":96.38,"t":"2026-10-12T15:45:00Z","v":767,"vw":96.376},{"c":96.5,"h":96.5,"l":96.5,"n":58,"o":96.5,"t":"2026-10-12T16:00:00Z","v":1924,"vw":96.5},{"c":96.56,"h":96.62,"l":96.495,"n":150,"o":96.535,"t":"2026-10-12T16:15:00Z","v":3943,"vw":96.538295},{"c":96.29,"h":96.51,"l":96.205,"n":118,"o":96.44,"t":"2026-10-12T16:30:00Z","v":2559,"vw":96.364807},{"c":96.36,"h":96.38,"l":96.33,"n":35,"o":96.33,"t":"2026-10-12T16:45:00Z","v":803,"vw":96.356839},{"c":96.4,"h":96.475,"l":96.4,"n":104,"o":96.4425,"t":"2026-10-12T17:00:00Z","v":2122,"vw":96.430054},{"c":96.38,"h":96.54,"l":96.38,"n":124,"o":96.51,"t":"2026-10-12T17:15:00Z","v":2367,"vw":96.450834},{"c":96.235,"h":96.29,"l":96.235,"n":18,"o":96.24,"t":"2026-10-12T17:30:00Z","v":466,"vw":96.255},{"c":96.37,"h":96.37,"l":96.24,"n":137,"o":96.25,"t":"2026-10-12T17:45:00Z","v":3294,"vw":96.299832},{"c":96.04,"h":96.32,"l":95.92,"n":230,"o":96.25,"t":"2026-10-12T18:00:00Z","v":8822,"vw":96.039788},{"c":95.88,"h":96.03,"l":95.88,"n":60,"o":96.03,"t":"2026-10-12T18:15:00Z","v":1829,"vw":95.981429},{"c":95.89,"h":95.96,"l":95.8,"n":65,"o":95.955,"t":"2026-10-12T18:30:00Z","v":2056,"vw":95.895878},{"c":95.87,"h":95.9,"l":95.8,"n":121,"o":95.8,"t":"2026-10-12T18:45:00Z","v":2683,"vw":95.838245},{"c":95.94,"h":96.01,"l":95.78,"n":127,"o":95.78,"t":"2026-10-12T19:00:00Z","v":3052,"vw":95.940455},{"c":95.82,"h":95.8975,"l":95.735,"n":92,"o":95.87,"t":"2026-10-12T19:15:00Z","v":2451,"vw":95.81025},{"c":95.62,"h":95.85,"l":95.55,"n":389,"o":95.74,"t":"2026-10-12T19:30:00Z","v":13726,"vw":95.7444},{"c":95.02,"h":95.59,"l":94.86,"n":1586,"o":95.59,"t":"2026-10-12T19:45:00Z","v":53752,"vw":95.100768},{"c":95.02,"h":95.09,"l":95.02,"n":37,"o":95.09,"t":"2026-10-12T20:00:00Z","v":81622,"vw":95.020104},{"c":95.59,"h":96.74,"l":95.465,"n":110,"o":95.91,"t":"2026-10-13T13:30:00Z","v":2639,"vw":95.832082},{"c":94.7625,"h":96.13,"l":94.75,"n":73,"o":96.13,"t":"2026-10-13T13:45:00Z","v":1692,"vw":95.186802},{"c":94.32,"h":94.75,"l":94.32,"n":157,"o":94.75,"t":"2026-10-13T14:00:00Z","v":2673,"vw":94.510833},{"c":94.43,"h":94.505,"l":94.37,"n":77,"o":94.37,"t":"2026-10-13T14:15:00Z","v":800,"vw":94.413},{"c":94.22,"h":94.44,"l":94.22,"n":136,"o":94.44,"t":"2026-10-13T14:30:00Z","v":2559,"vw":94.272857},{"c":93.84,"h":94.205,"l":93.84,"n":163,"o":94.205,"t":"2026-10-13T14:45:00Z","v":4385,"vw":94.030821},{"c":94.31,"h":94.37,"l":93.82,"n":200,"o":93.84,"t":"2026-10-13T15:00:00Z","v":4127,"vw":94.112068},{"c":94.0402,"h":94.5,"l":94.04,"n":136,"o":94.3,"t":"2026-10-13T15:15:00Z","v":3980,"vw":94.155533},{"c":93.805,"h":93.86,"l":93.805,"n":87,"o":93.86,"t":"2026-10-13T15:30:00Z","v":1284,"vw":93.833816},{"c":93.71,"h":93.83,"l":93.63,"n":195,"o":93.63,"t":"2026-10-13T15:45:00Z","v":4994,"vw":93.738374},{"c":93.77,"h":93.875,"l":93.7,"n":93,"o":93.815,"t":"2026-10-13T16:00:00Z","v":2031,"vw":93.803627},{"c":93.78,"h":93.86,"l":93.78,"n":32,"o":93.86,"t":"2026-10-13T16:15:00Z","v":809,"vw":93.823095},{"c":93.795,"h":93.87,"l":93.755,"n":149,"o":93.755,"t":"2026-10-13T16:30:00Z","v":3082,"vw":93.816923},{"c":93.81,"h":93.855,"l":93.81,"n":32,"o":93.855,"t":"2026-10-13T16:45:00Z","v":570,"vw":93.825},{"c":93.81,"h":93.82,"l":93.77,"n":127,"o":93.77,"t":"2026-10-13T17:00:00Z","v":4483,"vw":93.806094},{"c":94.02,"h":94.02,"l":93.83,"n":167,"o":93.87,"t":"2026-10-13T17:15:00Z","v":2803,"vw":93.889267},{"c":94.135,"h":94.21,"l":93.995,"n":105,"o":93.995,"t":"2026-10-13T17:30:00Z","v":2794,"vw":94.147011},{"c":94.05,"h":94.06,"l":93.97,"n":146,"o":94.06,"t":"2026-10-13T17:45:00Z","v":2916,"vw":94.025735},{"c":94.425,"h":94.46,"l":94.07,"n":205,"o":94.07,"t":"2026-10-13T18:00:00Z","v":4165,"vw":94.218333},{"c":94.415,"h":94.44,"l":94.325,"n":87,"o":94.325,"t":"2026-10-13T18:15:00Z","v":4227,"vw":94.368555},{"c":94.46,"h":94.5063,"l":94.41,"n":93,"o":94.46,"t":"2026-10-13T18:30:00Z","v":2482,"vw":94.447844},{"c":94.57,"h":94.59,"l":94.425,"n":155,"o":94.485,"t":"2026-10-13T18:45:00Z","v":3042,"vw":94.489},{"c":94.845,"h":94.93,"l":94.61,"n":198,"o":94.66,"t":"2026-10-13T19:00:00Z","v":7291,"vw":94.751075},{"c":94.72,"h":94.85,"l":94.67,"n":236,"o":94.84,"t":"2026-10-13T19:15:00Z","v":4836,"vw":94.753581},{"c":94.68,"h":94.84,"l":94.66,"n":317,"o":94.785,"t":"2026-10-13T19:30:00Z","v":6507,"vw":94.754365},{"c":94.53,"h":94.71,"l":94.43,"n":1244,"o":94.61,"t":"2026-10-13T19:45:00Z","v":34687,"vw":94.545463},{"c":94.52,"h":94.52,"l":94.52,"n":34,"o":94.52,"t":"2026-10-13T20:00:00Z","v":55994,"vw":94.52},{"c":93.28,"h":93.47,"l":93.11,"n":120,"o":93.21,"t":"2026-10-14T13:30:00Z","v":5939,"vw":93.203555},{"c":92.68,"h":93.11,"l":92.51,"n":135,"o":93.11,"t":"2026-10-14T13:45:00Z","v":10314,"vw":92.742286},{"c":92.45,"h":92.75,"l":92.27,"n":210,"o":92.57,"t":"2026-10-14T14:00:00Z","v":4663,"vw":92.5375},{"c":92.78,"h":92.97,"l":92.52,"n":227,"o":92.63,"t":"2026-10-14T14:15:00Z","v":6015,"vw":92.791852},{"c":93.13,"h":93.16,"l":92.8,"n":221,"o":92.835,"t":"2026-10-14T14:30:00Z","v":4249,"vw":92.99664},{"c":92.6525,"h":93.01,"l":92.65,"n":118,"o":93.01,"t":"2026-10-14T14:45:00Z","v":3039,"vw":92.820848},{"c":92.45,"h":92.51,"l":92.425,"n":133,"o":92.5,"t":"2026-10-14T15:00:00Z","v":4192,"vw":92.483679},{"c":92.38,"h":92.545,"l":92.38,"n":74,"o":92.545,"t":"2026-10-14T15:15:00Z","v":1417,"vw":92.473571},{"c":92.48,"h":92.48,"l":92.29,"n":132,"o":92.38,"t":"2026-10-14T15:30:00Z","v":2257,"vw":92.404286},{"c":92.26,"h":92.53,"l":92.26,"n":101,"o":92.53,"t":"2026-10-14T15:45:00Z","v":2238,"vw":92.4755},{"c":92.11,"h":92.25,"l":92.11,"n":175,"o":92.23,"t":"2026-10-14T16:00:00Z","v":3914,"vw":92.185818},{"c":91.89,"h":92.08,"l":91.875,"n":103,"o":92.05,"t":"2026-10-14T16:15:00Z","v":3359,"vw":91.996296},{"c":91.73,"h":91.89,"l":91.73,"n":85,"o":91.885,"t":"2026-10-14T16:30:00Z","v":1827,"vw":91.808407},{"c":91.635,"h":91.925,"l":91.635,"n":234,"o":91.71,"t":"2026-10-14T16:45:00Z","v":6849,"vw":91.808863},{"c":91.71,"h":91.8371,"l":91.58,"n":58,"o":91.8371,"t":"2026-10-14T17:00:00Z","v":1478,"vw":91.655922},{"c":91.73,"h":91.8266,"l":91.66,"n":197,"o":91.66,"t":"2026-10-14T17:15:00Z","v":4127,"vw":91.717594},{"c":91.47,"h":91.63,"l":91.37,"n":201,"o":91.63,"t":"2026-10-14T17:30:00Z","v":4574,"vw":91.5313},{"c":91.36,"h":91.485,"l":91.36,"n":119,"o":91.39,"t":"2026-10-14T17:45:00Z","v":2462,"vw":91.40751},{"c":91.5,"h":91.5,"l":91.25,"n":226,"o":91.31,"t":"2026-10-14T18:00:00Z","v":4238,"vw":91.360093},{"c":91.7,"h":91.74,"l":91.56,"n":237,"o":91.58,"t":"2026-10-14T18:15:00Z","v":5439,"vw":91.638163},{"c":91.68,"h":91.72,"l":91.6,"n":239,"o":91.71,"t":"2026-10-14T18:30:00Z","v":4642,"vw":91.672895},{"c":91.8125,"h":91.8125,"l":91.63,"n":169,"o":91.66,"t":"2026-10-14T18:45:00Z","v":3400,"vw":91.716699},{"c":91.975,"h":92.045,"l":91.71,"n":334,"o":91.825,"t":"2026-10-14T19:00:00Z","v":11106,"vw":91.934759},{"c":92.1,"h":92.12,"l":91.91,"n":312,"o":91.975,"t":"2026-10-14T19:15:00Z","v":8010,"vw":92.013208},{"c":92.47,"h":92.4875,"l":92.19,"n":529,"o":92.305,"t":"2026-10-14T19:30:00Z","v":14710,"vw":92.3116},{"c":92.31,"h":93.16,"l":92.31,"n":2326,"o":92.47,"t":"2026-10-14T19:45:00Z","v":135822,"vw":92.637197},{"c":92.43,"h":92.43,"l":92.43,"n":28,"o":92.43,"t":"2026-10-14T20:00:00Z","v":95311,"vw":92.43},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-15T13:15:00Z","v":100,"vw":93},{"c":92.77,"h":93.5,"l":92.77,"n":82,"o":93.38,"t":"2026-10-15T13:30:00Z","v":3443,"vw":93.304195},{"c":92.71,"h":93.13,"l":92.665,"n":238,"o":93.11,"t":"2026-10-15T13:45:00Z","v":5970,"vw":92.876032},{"c":93.18,"h":93.24,"l":92.85,"n":341,"o":92.91,"t":"2026-10-15T14:00:00Z","v":7043,"vw":93.082903},{"c":92.65,"h":93.07,"l":92.65,"n":204,"o":93.07,"t":"2026-10-15T14:15:00Z","v":6912,"vw":92.844349},{"c":92.8,"h":93.02,"l":92.61,"n":150,"o":92.61,"t":"2026-10-15T14:30:00Z","v":3429,"vw":92.861429},{"c":92.72,"h":92.79,"l":92.67,"n":124,"o":92.74,"t":"2026-10-15T14:45:00Z","v":3293,"vw":92.723333},{"c":92.94,"h":93.03,"l":92.7,"n":349,"o":92.7,"t":"2026-10-15T15:00:00Z","v":10094,"vw":92.931809},{"c":92.65,"h":92.865,"l":92.65,"n":126,"o":92.815,"t":"2026-10-15T15:15:00Z","v":3352,"vw":92.737143},{"c":92.692455,"h":92.72,"l":92.485,"n":153,"o":92.485,"t":"2026-10-15T15:30:00Z","v":5240,"vw":92.604068},{"c":92.74,"h":92.82,"l":92.64,"n":171,"o":92.79,"t":"2026-10-15T15:45:00Z","v":3935,"vw":92.750997},{"c":92.265,"h":92.49,"l":92.042,"n":55,"o":92.49,"t":"2026-10-15T16:00:00Z","v":2161,"vw":92.307527},{"c":92.43,"h":92.43,"l":92.195,"n":203,"o":92.195,"t":"2026-10-15T16:15:00Z","v":6553,"vw":92.328827},{"c":92.505,"h":92.56,"l":92.38,"n":106,"o":92.38,"t":"2026-10-15T16:30:00Z","v":2325,"vw":92.462089},{"c":92.89,"h":92.89,"l":92.67,"n":125,"o":92.67,"t":"2026-10-15T16:45:00Z","v":2983,"vw":92.743106},{"c":92.52,"h":92.775,"l":92.3701,"n":114,"o":92.76,"t":"2026-10-15T17:00:00Z","v":4003,"vw":92.612824},{"c":92.53,"h":92.65,"l":92.51,"n":146,"o":92.64,"t":"2026-10-15T17:15:00Z","v":4079,"vw":92.58407},{"c":92.96,"h":92.99,"l":92.61,"n":366,"o":92.61,"t":"2026-10-15T17:30:00Z","v":7368,"vw":92.84073},{"c":92.82,"h":92.97,"l":92.82,"n":122,"o":92.92,"t":"2026-10-15T17:45:00Z","v":2788,"vw":92.900759},{"c":92.53,"h":92.77,"l":92.53,"n":276,"o":92.7,"t":"2026-10-15T18:00:00Z","v":4850,"vw":92.660056},{"c":92.54,"h":92.66,"l":92.54,"n":173,"o":92.64,"t":"2026-10-15T18:15:00Z","v":2555,"vw":92.600441},{"c":92.76,"h":92.83,"l":92.68,"n":267,"o":92.71,"t":"2026-10-15T18:30:00Z","v":7619,"vw":92.737978},{"c":92.885,"h":92.9,"l":92.695,"n":158,"o":92.695,"t":"2026-10-15T18:45:00Z","v":5421,"vw":92.783636},{"c":93.04,"h":93.16,"l":92.93,"n":356,"o":92.95,"t":"2026-10-15T19:00:00Z","v":9330,"vw":93.038048},{"c":93.1,"h":93.18,"l":93.04,"n":242,"o":93.04,"t":"2026-10-15T19:15:00Z","v":5146,"vw":93.105966},{"c":93.4,"h":93.4,"l":93.12,"n":118,"o":93.12,"t":"2026-10-15T19:30:00Z","v":3264,"vw":93.237059},{"c":93.2,"h":93.51,"l":93.16,"n":1037,"o":93.44,"t":"2026-10-15T19:45:00Z","v":27090,"vw":93.334339},{"c":93.26,"h":93.26,"l":93.26,"n":29,"o":93.26,"t":"2026-10-15T20:00:00Z","v":46538,"vw":93.26},{"c":93.72,"h":93.77,"l":93.34,"n":112,"o":93.34,"t":"2026-10-16T13:30:00Z","v":7925,"vw":93.469538},{"c":93.98,"h":94.04,"l":93.97,"n":162,"o":93.97,"t":"2026-10-16T13:45:00Z","v":5929,"vw":93.973852},{"c":93.75,"h":94.1799,"l":93.71,"n":145,"o":93.775,"t":"2026-10-16T14:00:00Z","v":3454,"vw":93.913479},{"c":94.21,"h":94.31,"l":93.91,"n":198,"o":93.91,"t":"2026-10-16T14:15:00Z","v":4091,"vw":94.234688},{"c":93.93,"h":94.21,"l":93.93,"n":65,"o":94.21,"t":"2026-10-16T14:30:00Z","v":1366,"vw":94.056},{"c":94.14,"h":94.14,"l":93.945,"n":65,"o":94.075,"t":"2026-10-16T14:45:00Z","v":7638,"vw":93.997856},{"c":94.315,"h":94.38,"l":94.31,"n":144,"o":94.33,"t":"2026-10-16T15:00:00Z","v":4127,"vw":94.352413},{"c":94.24,"h":94.37,"l":94.23,"n":62,"o":94.37,"t":"2026-10-16T15:15:00Z","v":1629,"vw":94.263715},{"c":93.47,"h":94.2,"l":93.47,"n":122,"o":94.09,"t":"2026-10-16T15:30:00Z","v":3488,"vw":94.003978},{"c":92.905,"h":93.615,"l":92.84,"n":132,"o":93.47,"t":"2026-10-16T15:45:00Z","v":5186,"vw":93.267332},{"c":93.21,"h":93.21,"l":92.7,"n":173,"o":92.905,"t":"2026-10-16T16:00:00Z","v":3019,"vw":92.865969},{"c":92.82,"h":92.82,"l":92.67,"n":99,"o":92.76,"t":"2026-10-16T16:15:00Z","v":3021,"vw":92.729082},{"c":92.3203,"h":92.65,"l":92.28,"n":87,"o":92.65,"t":"2026-10-16T16:30:00Z","v":2764,"vw":92.465906},{"c":92.195,"h":92.36,"l":92.19,"n":109,"o":92.36,"t":"2026-10-16T16:45:00Z","v":2876,"vw":92.263059},{"c":91.7,"h":92.03,"l":91.7,"n":180,"o":92.03,"t":"2026-10-16T17:00:00Z","v":3478,"vw":91.757647},{"c":91.89,"h":91.94,"l":91.695,"n":146,"o":91.705,"t":"2026-10-16T17:15:00Z","v":4769,"vw":91.805497},{"c":91.94,"h":92.125,"l":91.74,"n":210,"o":91.81,"t":"2026-10-16T17:30:00Z","v":7201,"vw":91.913615},{"c":91.41,"h":91.94,"l":91.405,"n":152,"o":91.94,"t":"2026-10-16T17:45:00Z","v":4300,"vw":91.708521},{"c":91.3,"h":91.47,"l":91.22,"n":202,"o":91.3,"t":"2026-10-16T18:00:00Z","v":5005,"vw":91.339757},{"c":91.285,"h":91.48,"l":91.23,"n":139,"o":91.32,"t":"2026-10-16T18:15:00Z","v":4767,"vw":91.331947},{"c":91.67,"h":91.715,"l":91.415,"n":154,"o":91.415,"t":"2026-10-16T18:30:00Z","v":3989,"vw":91.594239},{"c":91.33,"h":91.66,"l":91.265,"n":171,"o":91.66,"t":"2026-10-16T18:45:00Z","v":5166,"vw":91.499053},{"c":91.34,"h":91.39,"l":91.19,"n":254,"o":91.19,"t":"2026-10-16T19:00:00Z","v":6278,"vw":91.297138},{"c":91.15,"h":91.41,"l":91.05,"n":205,"o":91.41,"t":"2026-10-16T19:15:00Z","v":4285,"vw":91.163129},{"c":91.34,"h":91.52,"l":91.15,"n":261,"o":91.16,"t":"2026-10-16T19:30:00Z","v":5376,"vw":91.340197},{"c":91.51,"h":91.62,"l":91.355,"n":791,"o":91.54,"t":"2026-10-16T19:45:00Z","v":17324,"vw":91.480164},{"c":91.51,"h":91.51,"l":91.51,"n":26,"o":91.51,"t":"2026-10-16T20:00:00Z","v":48541,"vw":91.51},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-19T12:30:00Z","v":100,"vw":92},{"c":91.54,"h":92.85,"l":91.54,"n":114,"o":92.5,"t":"2026-10-19T13:30:00Z","v":6493,"vw":92.460225},{"c":91.625,"h":91.625,"l":91.615,"n":15,"o":91.615,"t":"2026-10-19T13:45:00Z","v":1393,"vw":91.618387},{"c":90.805,"h":91.39,"l":90.52,"n":254,"o":91.285,"t":"2026-10-19T14:00:00Z","v":7971,"vw":91.031527},{"c":90.85,"h":91.08,"l":90.73,"n":123,"o":90.915,"t":"2026-10-19T14:15:00Z","v":3065,"vw":90.8925},{"c":90.64,"h":90.845,"l":90.64,"n":72,"o":90.845,"t":"2026-10-19T14:30:00Z","v":1435,"vw":90.7175},{"c":90.53,"h":90.72,"l":90.505,"n":96,"o":90.72,"t":"2026-10-19T14:45:00Z","v":3149,"vw":90.605667},{"c":90.76,"h":90.97,"l":90.64,"n":105,"o":90.72,"t":"2026-10-19T15:00:00Z","v":2759,"vw":90.821},{"c":90.8375,"h":90.94,"l":90.6005,"n":181,"o":90.6005,"t":"2026-10-19T15:15:00Z","v":6897,"vw":90.817644},{"c":91.1,"h":91.1,"l":90.845,"n":157,"o":90.845,"t":"2026-10-19T15:30:00Z","v":5226,"vw":90.97681},{"c":91.28,"h":91.54,"l":91.17,"n":108,"o":91.18,"t":"2026-10-19T15:45:00Z","v":3375,"vw":91.283886},{"c":90.87,"h":91.15,"l":90.82,"n":87,"o":91.15,"t":"2026-10-19T16:00:00Z","v":1985,"vw":90.9355},{"c":90.81,"h":90.815,"l":90.75,"n":97,"o":90.79,"t":"2026-10-19T16:15:00Z","v":2891,"vw":90.795},{"c":90.81,"h":90.83,"l":90.64,"n":166,"o":90.805,"t":"2026-10-19T16:30:00Z","v":5750,"vw":90.741129},{"c":90.69,"h":90.99,"l":90.69,"n":136,"o":90.76,"t":"2026-10-19T16:45:00Z","v":3284,"vw":90.793532},{"c":90.67,"h":90.73,"l":90.5226,"n":84,"o":90.68,"t":"2026-10-19T17:00:00Z","v":1899,"vw":90.668962},{"c":91.0286,"h":91.0286,"l":90.66,"n":241,"o":90.68,"t":"2026-10-19T17:15:00Z","v":7090,"vw":90.845175},{"c":91.04,"h":91.04,"l":90.86,"n":214,"o":90.935,"t":"2026-10-19T17:30:00Z","v":4223,"vw":90.931915},{"c":90.76,"h":91.025,"l":90.67,"n":103,"o":91.02,"t":"2026-10-19T17:45:00Z","v":4825,"vw":90.812571},{"c":90.995,"h":91.09,"l":90.945,"n":148,"o":90.945,"t":"2026-10-19T18:00:00Z","v":3307,"vw":91.012876},{"c":91.03,"h":91.145,"l":91,"n":58,"o":91.145,"t":"2026-10-19T18:15:00Z","v":1574,"vw":91.030556},{"c":90.57,"h":90.89,"l":90.57,"n":145,"o":90.89,"t":"2026-10-19T18:30:00Z","v":2868,"vw":90.748283},{"c":90.2747,"h":90.77,"l":90.2747,"n":339,"o":90.77,"t":"2026-10-19T18:45:00Z","v":8714,"vw":90.473454},{"c":90.26,"h":90.34,"l":90.26,"n":109,"o":90.3,"t":"2026-10-19T19:00:00Z","v":2407,"vw":90.304},{"c":90.27,"h":90.5,"l":90.18,"n":312,"o":90.32,"t":"2026-10-19T19:15:00Z","v":6792,"vw":90.327817},{"c":90.16,"h":90.41,"l":90.16,"n":430,"o":90.28,"t":"2026-10-19T19:30:00Z","v":7734,"vw":90.2668},{"c":90.43,"h":90.63,"l":90.175,"n":1330,"o":90.175,"t":"2026-10-19T19:45:00Z","v":31995,"vw":90.364912},{"c":90.45,"h":90.45,"l":90.45,"n":37,"o":90.45,"t":"2026-10-19T20:00:00Z","v":50665,"vw":90.45},{"c":91.06,"h":91.06,"l":90.38,"n":130,"o":90.38,"t":"2026-10-20T13:30:00Z","v":7217,"vw":90.65428},{"c":91.595,"h":91.595,"l":91.25,"n":98,"o":91.25,"t":"2026-10-20T13:45:00Z","v":3671,"vw":91.347494},{"c":92.06,"h":92.06,"l":91.53,"n":204,"o":91.595,"t":"2026-10-20T14:00:00Z","v":7183,"vw":91.755163},{"c":94.19,"h":94.19,"l":91.87,"n":288,"o":91.87,"t":"2026-10-20T14:15:00Z","v":5046,"vw":93.039734},{"c":94.59,"h":94.71,"l":94.24,"n":293,"o":94.47,"t":"2026-10-20T14:30:00Z","v":9125,"vw":94.49039},{"c":94.435,"h":95.07,"l":94.08,"n":254,"o":94.6375,"t":"2026-10-20T14:45:00Z","v":7017,"vw":94.514254},{"c":93.5,"h":94.25,"l":93.205,"n":265,"o":94.25,"t":"2026-10-20T15:00:00Z","v":6296,"vw":93.825893},{"c":92.895,"h":93.01,"l":92.5301,"n":38,"o":93.01,"t":"2026-10-20T15:15:00Z","v":1491,"vw":92.874175},{"c":93.04,"h":93.04,"l":92.55,"n":120,"o":92.875,"t":"2026-10-20T15:30:00Z","v":2890,"vw":92.825371},{"c":92.7,"h":92.95,"l":92.66,"n":142,"o":92.95,"t":"2026-10-20T15:45:00Z","v":3935,"vw":92.806325},{"c":92.51,"h":92.76,"l":92.5,"n":107,"o":92.67,"t":"2026-10-20T16:00:00Z","v":2654,"vw":92.645983},{"c":92.29,"h":92.495,"l":92.11,"n":131,"o":92.495,"t":"2026-10-20T16:15:00Z","v":2528,"vw":92.281364},{"c":92.49,"h":92.49,"l":92.21,"n":229,"o":92.35,"t":"2026-10-20T16:30:00Z","v":5828,"vw":92.360678},{"c":92.3,"h":92.6587,"l":92.3,"n":108,"o":92.3083,"t":"2026-10-20T16:45:00Z","v":3236,"vw":92.538693},{"c":92.0501,"h":92.37,"l":92.0501,"n":134,"o":92.37,"t":"2026-10-20T17:00:00Z","v":2767,"vw":92.284997},{"c":92.38,"h":92.39,"l":92.17,"n":115,"o":92.17,"t":"2026-10-20T17:15:00Z","v":3405,"vw":92.306181},{"c":92.44,"h":92.5,"l":92.37,"n":167,"o":92.46,"t":"2026-10-20T17:30:00Z","v":4697,"vw":92.4461},{"c":92.26,"h":92.42,"l":92.26,"n":96,"o":92.39,"t":"2026-10-20T17:45:00Z","v":2040,"vw":92.339},{"c":92.34,"h":92.34,"l":92.23,"n":126,"o":92.295,"t":"2026-10-20T18:00:00Z","v":2336,"vw":92.314145},{"c":92.29,"h":92.42,"l":92.23,"n":198,"o":92.355,"t":"2026-10-20T18:15:00Z","v":4316,"vw":92.298611},{"c":92.465,"h":92.62,"l":92.41,"n":175,"o":92.43,"t":"2026-10-20T18:30:00Z","v":4563,"vw":92.503015},{"c":92.44,"h":92.5775,"l":92.44,"n":97,"o":92.48,"t":"2026-10-20T18:45:00Z","v":1866,"vw":92.499756},{"c":92.66,"h":92.73,"l":92.48,"n":237,"o":92.48,"t":"2026-10-20T19:00:00Z","v":6958,"vw":92.62749},{"c":92.68,"h":92.81,"l":92.68,"n":231,"o":92.72,"t":"2026-10-20T19:15:00Z","v":6220,"vw":92.72692},{"c":92.72,"h":92.81,"l":92.62,"n":274,"o":92.68,"t":"2026-10-20T19:30:00Z","v":5194,"vw":92.714296},{"c":92.38,"h":92.785,"l":92.32,"n":1179,"o":92.785,"t":"2026-10-20T19:45:00Z","v":25880,"vw":92.478541},{"c":92.35,"h":92.35,"l":92.35,"n":41,"o":92.35,"t":"2026-10-20T20:00:00Z","v":60496,"vw":92.35},{"c":93.495,"h":93.495,"l":92.09,"n":136,"o":92.35,"t":"2026-10-21T13:30:00Z","v":4317,"vw":92.405861},{"c":94.72,"h":95.09,"l":93.25,"n":261,"o":93.35,"t":"2026-10-21T13:45:00Z","v":13134,"vw":94.261301},{"c":94.545,"h":94.69,"l":94.13,"n":121,"o":94.13,"t":"2026-10-21T14:00:00Z","v":3623,"vw":94.492386},{"c":94.61,"h":94.9375,"l":94.5,"n":234,"o":94.545,"t":"2026-10-21T14:15:00Z","v":7798,"vw":94.689432},{"c":94.77,"h":94.97,"l":94.495,"n":157,"o":94.86,"t":"2026-10-21T14:30:00Z","v":3433,"vw":94.810888},{"c":94.875,"h":94.95,"l":94.69,"n":227,"o":94.76,"t":"2026-10-21T14:45:00Z","v":5928,"vw":94.845662},{"c":94.42,"h":94.915,"l":94.42,"n":185,"o":94.7,"t":"2026-10-21T15:00:00Z","v":5083,"vw":94.725811},{"c":95.03,"h":95.03,"l":94.61,"n":186,"o":94.61,"t":"2026-10-21T15:15:00Z","v":3915,"vw":94.80125},{"c":94.92,"h":95.22,"l":94.91,"n":160,"o":95.06,"t":"2026-10-21T15:30:00Z","v":5047,"vw":95.018086},{"c":95.05,"h":95.17,"l":94.6427,"n":222,"o":95.12,"t":"2026-10-21T15:45:00Z","v":6847,"vw":94.967787},{"c":95.1375,"h":95.1375,"l":94.93,"n":90,"o":94.94,"t":"2026-10-21T16:00:00Z","v":1540,"vw":95.056736},{"c":95.2,"h":95.5,"l":95.2,"n":199,"o":95.24,"t":"2026-10-21T16:15:00Z","v":5854,"vw":95.339505},{"c":96.13,"h":96.35,"l":95.39,"n":406,"o":95.4,"t":"2026-10-21T16:30:00Z","v":12928,"vw":95.785119},{"c":95.655,"h":96,"l":95.54,"n":250,"o":96,"t":"2026-10-21T16:45:00Z","v":7128,"vw":95.76794},{"c":95.69,"h":95.88,"l":95.38,"n":138,"o":95.43,"t":"2026-10-21T17:00:00Z","v":3933,"vw":95.631473},{"c":95.52,"h":95.535,"l":95.445,"n":90,"o":95.5,"t":"2026-10-21T17:15:00Z","v":2807,"vw":95.497368},{"c":95.61,"h":95.82,"l":95.52,"n":184,"o":95.63,"t":"2026-10-21T17:30:00Z","v":5192,"vw":95.648093},{"c":95.715,"h":95.82,"l":95.5073,"n":136,"o":95.64,"t":"2026-10-21T17:45:00Z","v":4442,"vw":95.680213},{"c":95.47,"h":95.61,"l":95.43,"n":130,"o":95.57,"t":"2026-10-21T18:00:00Z","v":3323,"vw":95.552273},{"c":95.435,"h":95.59,"l":95.41,"n":103,"o":95.59,"t":"2026-10-21T18:15:00Z","v":2920,"vw":95.467159},{"c":95.415,"h":95.65,"l":95.39,"n":172,"o":95.63,"t":"2026-10-21T18:30:00Z","v":4020,"vw":95.472917},{"c":94.52,"h":95.5701,"l":94.395,"n":357,"o":95.44,"t":"2026-10-21T18:45:00Z","v":9547,"vw":95.297035},{"c":93.315,"h":94.27,"l":93.315,"n":498,"o":94.27,"t":"2026-10-21T19:00:00Z","v":10260,"vw":93.620307},{"c":94.36,"h":94.36,"l":93.6,"n":353,"o":93.6,"t":"2026-10-21T19:15:00Z","v":6751,"vw":93.979039},{"c":94.02,"h":94.555,"l":93.63,"n":527,"o":94.5,"t":"2026-10-21T19:30:00Z","v":9512,"vw":94.137182},{"c":94.335,"h":94.5,"l":93.995,"n":1311,"o":93.995,"t":"2026-10-21T19:45:00Z","v":28524,"vw":94.280249},{"c":94.25,"h":94.25,"l":94.25,"n":28,"o":94.25,"t":"2026-10-21T20:00:00Z","v":51205,"vw":94.25},{"c":94.31,"h":94.46,"l":92.65,"n":139,"o":92.65,"t":"2026-10-22T13:30:00Z","v":8533,"vw":93.369507},{"c":95.155,"h":95.155,"l":94.21,"n":44,"o":95,"t":"2026-10-22T13:45:00Z","v":1694,"vw":94.860592},{"c":96.43,"h":96.43,"l":95.18,"n":215,"o":95.18,"t":"2026-10-22T14:00:00Z","v":7744,"vw":95.813784},{"c":95.755,"h":96.27,"l":95.67,"n":105,"o":96.27,"t":"2026-10-22T14:15:00Z","v":2306,"vw":95.966356},{"c":95.49,"h":95.91,"l":95.29,"n":281,"o":95.895,"t":"2026-10-22T14:30:00Z","v":4952,"vw":95.615455},{"c":95.69,"h":95.73,"l":95.495,"n":145,"o":95.67,"t":"2026-10-22T14:45:00Z","v":3890,"vw":95.67083},{"c":95.625,"h":95.78,"l":95.285,"n":263,"o":95.78,"t":"2026-10-22T15:00:00Z","v":5189,"vw":95.518357},{"c":95.85,"h":96.07,"l":95.79,"n":261,"o":95.89,"t":"2026-10-22T15:15:00Z","v":7847,"vw":95.921575},{"c":95.545,"h":95.86,"l":95.3272,"n":212,"o":95.68,"t":"2026-10-22T15:30:00Z","v":6737,"vw":95.524068},{"c":96.09,"h":96.2508,"l":95.76,"n":215,"o":95.76,"t":"2026-10-22T15:45:00Z","v":7619,"vw":95.941587},{"c":96.12,"h":96.25,"l":95.74,"n":221,"o":96.25,"t":"2026-10-22T16:00:00Z","v":4850,"vw":96.042343},{"c":96.23,"h":96.23,"l":96.06,"n":73,"o":96.11,"t":"2026-10-22T16:15:00Z","v":2200,"vw":96.178357},{"c":95.905,"h":96.23,"l":95.905,"n":129,"o":96.23,"t":"2026-10-22T16:30:00Z","v":2495,"vw":96.086709},{"c":96.1,"h":96.1,"l":95.81,"n":184,"o":95.88,"t":"2026-10-22T16:45:00Z","v":2738,"vw":95.940899},{"c":95.88,"h":95.94,"l":95.7768,"n":141,"o":95.94,"t":"2026-10-22T17:00:00Z","v":3125,"vw":95.843741},{"c":95.41,"h":95.995,"l":95.41,"n":368,"o":95.85,"t":"2026-10-22T17:15:00Z","v":13247,"vw":95.758807},{"c":95.48,"h":96.05,"l":95.48,"n":151,"o":95.5,"t":"2026-10-22T17:30:00Z","v":3305,"vw":95.604027},{"c":95.465,"h":95.61,"l":95.41,"n":166,"o":95.55,"t":"2026-10-22T17:45:00Z","v":2588,"vw":95.515},{"c":95.47,"h":95.66,"l":95.34,"n":213,"o":95.57,"t":"2026-10-22T18:00:00Z","v":4830,"vw":95.546954},{"c":95.095,"h":95.41,"l":95.095,"n":203,"o":95.41,"t":"2026-10-22T18:15:00Z","v":3430,"vw":95.224128},{"c":95.23,"h":95.24,"l":94.79,"n":275,"o":95.03,"t":"2026-10-22T18:30:00Z","v":6079,"vw":94.945227},{"c":95.06,"h":95.24,"l":95.06,"n":162,"o":95.23,"t":"2026-10-22T18:45:00Z","v":2288,"vw":95.17384},{"c":95.18,"h":95.22,"l":94.98,"n":360,"o":95.075,"t":"2026-10-22T19:00:00Z","v":8448,"vw":95.11601},{"c":95.54,"h":95.58,"l":95.03,"n":330,"o":95.14,"t":"2026-10-22T19:15:00Z","v":9273,"vw":95.328744},{"c":95.52,"h":95.52,"l":95.24,"n":249,"o":95.4,"t":"2026-10-22T19:30:00Z","v":5502,"vw":95.383958},{"c":95.77,"h":95.88,"l":95.44,"n":1189,"o":95.52,"t":"2026-10-22T19:45:00Z","v":34415,"vw":95.704043},{"c":95.73,"h":95.73,"l":95.73,"n":30,"o":95.73,"t":"2026-10-22T20:00:00Z","v":52449,"vw":95.73}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6489234095845441,"strike":118.26156063896961,"iv":0.5415966546696466,"gamma":0.012114864332308403,"theta":-0.04525109287691022,"vega":0.04735893722788954,"rho":0.006796044864279824,"breakevenPct":24.214440664947393},{"delta":0.15,"premium":0.872679249463528,"strike":110.04219546429948,"iv":0.4396336524348063,"gamma":0.019650854283238664,"theta":-0.049131502168637396,"vega":0.06287673733601576,"rho":0.010294669012451374,"breakevenPct":15.86219023687769},{"delta":0.2,"premium":1.1978402366863907,"strike":107.06508875739645,"iv":0.41981218934911246,"gamma":0.024571952662721892,"theta":-0.05571550295857988,"vega":0.07468094674556214,"rho":0.013738138500534833,"breakevenPct":13.091955493662212},{"delta":0.25,"premium":1.5947392086330936,"strike":104.54736211031175,"iv":0.4108436450839329,"gamma":0.028298741007194244,"theta":-0.0626537170263789,"vega":0.08484634292565947,"rho":0.017151459920427416,"breakevenPct":10.876529112028452},{"delta":0.3,"premium":2.1567895683453235,"strike":103.04856115107914,"iv":0.42655107913669066,"gamma":0.02928794964028777,"theta":-0.0704474820143885,"vega":0.09129118705035971,"rho":0.020495866587590325,"breakevenPct":9.897995110649173},{"delta":0.35,"premium":2.7188399280575535,"strike":101.54976019184653,"iv":0.4422585131894484,"gamma":0.030277158273381295,"theta":-0.07824124700239808,"vega":0.09773603117505995,"rho":0.023840273254753234,"breakevenPct":8.919461109269895},{"delta":0.4,"premium":3.2808902877697843,"strike":100.0509592326139,"iv":0.45796594724220624,"gamma":0.03126636690647482,"theta":-0.08603501199040768,"vega":0.1041808752997602,"rho":0.027184679921916147,"breakevenPct":7.940927107890614},{"delta":0.45,"premium":3.6154571843251087,"strike":98.24746008708273,"iv":0.42450072568940495,"gamma":0.03459477503628447,"theta":-0.08209390420899855,"vega":0.10650304789550072,"rho":0.030654797957797797,"breakevenPct":6.406473698326368},{"delta":0.5,"premium":4.179438202247191,"strike":96.67415730337079,"iv":0.41406314606741573,"gamma":0.03553752808988764,"theta":-0.08109280898876405,"vega":0.10706966292134831,"rho":0.03399675794562158,"breakevenPct":5.352131521589859},{"delta":0.55,"premium":4.909775280898877,"strike":95.26966292134831,"iv":0.4209732584269663,"gamma":0.03475101123595505,"theta":-0.08244112359550562,"vega":0.10650786516853931,"rho":0.037245819870890505,"breakevenPct":4.647903689801717},{"delta":0.6,"premium":5.740801886792452,"strike":93.80896226415095,"iv":0.4252537735849057,"gamma":0.033456603773584906,"theta":-0.08150896226415094,"vega":0.10358915094339623,"rho":0.04042727916938244,"breakevenPct":3.990143268508713},{"delta":0.65,"premium":6.605339805825244,"strike":92.33009708737863,"iv":0.4281398058252427,"gamma":0.031989320388349514,"theta":-0.07964951456310679,"vega":0.09976601941747573,"rho":0.04358582908797453,"breakevenPct":3.348414178631441},{"delta":0.7,"premium":7.545873786407767,"strike":90.8131067961165,"iv":0.424923786407767,"gamma":0.030108252427184467,"theta":-0.07473446601941748,"vega":0.09321262135922331,"rho":0.04669010484792206,"breakevenPct":2.7462452549088754},{"delta":0.75,"premium":8.987593984962405,"strike":88.90977443609023,"iv":0.44230075187969925,"gamma":0.026657894736842106,"theta":-0.07175112781954887,"vega":0.08542631578947368,"rho":0.04943426891028514,"breakevenPct":2.2640430597018986},{"delta":0.8,"premium":10.932600732600733,"strike":86.58424908424908,"iv":0.4710659340659341,"gamma":0.02196153846153846,"theta":-0.06811318681318682,"vega":0.07521135531135531,"rho":0.051807376877627265,"breakevenPct":1.8665515688392513},{"delta":0.85,"premium":12.764102564102563,"strike":84.2948717948718,"iv":0.47465897435897436,"gamma":0.01808717948717949,"theta":-0.05865128205128206,"vega":0.06255897435897437,"rho":0.05424619804470682,"breakevenPct":1.388252751461776},{"delta":0.9,"premium":16.507692307692306,"strike":80.1923076923077,"iv":0.5296846153846153,"gamma":0.012323076923076924,"theta":-0.05072307692307692,"vega":0.047400000000000005,"rho":0.05520435736770065,"breakevenPct":1.0132664786378345}],"put":[{"delta":0.1,"premium":0.8520742358078603,"strike":77.70742358078603,"iv":0.6263737991266376,"gamma":0.010557641921397382,"theta":-0.04946288209606987,"vega":0.047231877729257646,"rho":-0.008544861947572497,"breakevenPct":19.71654722137453},{"delta":0.15,"premium":1.1474212034383953,"strike":83.47421203438395,"iv":0.5133,"gamma":0.01688080229226361,"theta":-0.053736676217765046,"vega":0.06274097421203438,"rho":-0.012736996950988474,"breakevenPct":14.001054182653757},{"delta":0.2,"premium":1.581372549019608,"strike":86.27896613190731,"iv":0.48887932263814615,"gamma":0.021144028520499108,"theta":-0.06110891265597148,"vega":0.07514830659536542,"rho":-0.016992555900993245,"breakevenPct":11.52450268161736},{"delta":0.25,"premium":2.100535168195719,"strike":88.36391437308869,"iv":0.48448318042813454,"gamma":0.024174923547400612,"theta":-0.06849908256880734,"vega":0.0853394495412844,"rho":-0.02128781432574363,"breakevenPct":9.888875791399807},{"delta":0.3,"premium":2.665,"strike":90.25,"iv":0.48135,"gamma":0.02668,"theta":-0.07435,"vega":0.09366,"rho":-0.025608820165823627,"breakevenPct":8.508304606706368},{"delta":0.35,"premium":3.2899999999999996,"strike":91.98611111111111,"iv":0.478225,"gamma":0.028624444444444442,"theta":-0.07816944444444444,"vega":0.09963222222222222,"rho":-0.029966860900585316,"breakevenPct":7.347632809870354},{"delta":0.4,"premium":3.9689947780678856,"strike":93.64882506527415,"iv":0.47468067885117493,"gamma":0.03002715404699739,"theta":-0.08035691906005223,"vega":0.10374360313315927,"rho":-0.03435151290944786,"breakevenPct":6.320035216539991},{"delta":0.45,"premium":4.666646115906289,"strike":95.26510480887792,"iv":0.4693413070283601,"gamma":0.031190875462392107,"theta":-0.08116522811344021,"vega":0.10660604192355116,"rho":-0.03874419411521968,"breakevenPct":5.360431742430129},{"delta":0.5,"premium":5.344821208384711,"strike":96.80641183723797,"iv":0.45620937114673243,"gamma":0.03230061652281135,"theta":-0.07863748458692972,"vega":0.10722256473489519,"rho":-0.04312166498868736,"breakevenPct":4.458800136996489},{"delta":0.55,"premium":6.228186596583444,"strike":98.40341655716163,"iv":0.45297411300919843,"gamma":0.03225795006570303,"theta":-0.07674113009198423,"vega":0.10634362680683311,"rho":-0.04763716784325961,"breakevenPct":3.71332919609508},{"delta":0.6,"premium":7.282491467576791,"strike":100.04778156996586,"iv":0.45752511945392493,"gamma":0.031259863481228674,"theta":-0.07522225255972696,"vega":0.10413085324232083,"rho":-0.052267782572971454,"breakevenPct":3.0969496475618152},{"delta":0.65,"premium":8.442901023890785,"strike":101.75426621160409,"iv":0.451279385665529,"gamma":0.02982641638225256,"theta":-0.06887412969283276,"vega":0.0980898976109215,"rho":-0.05697395703739024,"breakevenPct":2.526517092120229},{"delta":0.7,"premium":9.603310580204777,"strike":103.46075085324232,"iv":0.4450336518771331,"gamma":0.02839296928327645,"theta":-0.06252600682593858,"vega":0.09204894197952218,"rho":-0.06168013150180903,"breakevenPct":1.9560845366786437},{"delta":0.75,"premium":10.88204845814978,"strike":105.26982378854626,"iv":0.4406196035242291,"gamma":0.026706057268722466,"theta":-0.056055286343612336,"vega":0.08552610132158589,"rho":-0.06647495361444414,"breakevenPct":1.4020940871237162},{"delta":0.8,"premium":13.249889867841413,"strike":108.02312775330397,"iv":0.45306453744493397,"gamma":0.022686233480176204,"theta":-0.048456167400881045,"vega":0.0745679515418502,"rho":-0.07208569591780493,"breakevenPct":0.9994381223623235},{"delta":0.85,"premium":16.083916083916083,"strike":111.23251748251748,"iv":0.46828583916083916,"gamma":0.01837027972027972,"theta":-0.039918706293706294,"vega":0.06250944055944056,"rho":-0.0780598529535715,"breakevenPct":0.6073316634269371},{"delta":0.9,"premium":20.435810810810814,"strike":115.93243243243244,"iv":0.49182648648648647,"gamma":0.013198108108108108,"theta":-0.02848594594594594,"vega":0.04718243243243243,"rho":-0.0852200169151997,"breakevenPct":0.24378813159759682}]},"raw":{"call":[{"delta":0.1,"premium":0.6489234095845441,"strike":118.26156063896961,"iv":0.5415966546696466,"gamma":0.012114864332308403,"theta":-0.04525109287691022,"vega":0.04735893722788954,"rho":0.006796044864279824,"breakevenPct":24.214440664947393},{"delta":0.15,"premium":0.872679249463528,"strike":110.04219546429948,"iv":0.4396336524348063,"gamma":0.019650854283238664,"theta":-0.049131502168637396,"vega":0.06287673733601576,"rho":0.010294669012451374,"breakevenPct":15.86219023687769},{"delta":0.2,"premium":1.1978402366863907,"strike":107.06508875739645,"iv":0.41981218934911246,"gamma":0.024571952662721892,"theta":-0.05571550295857988,"vega":0.07468094674556214,"rho":0.013738138500534833,"breakevenPct":13.091955493662212},{"delta":0.25,"premium":1.5947392086330936,"strike":104.54736211031175,"iv":0.4108436450839329,"gamma":0.028298741007194244,"theta":-0.0626537170263789,"vega":0.08484634292565947,"rho":0.017151459920427416,"breakevenPct":10.876529112028452},{"delta":0.3,"premium":2.1567895683453235,"strike":103.04856115107914,"iv":0.42655107913669066,"gamma":0.02928794964028777,"theta":-0.0704474820143885,"vega":0.09129118705035971,"rho":0.020495866587590325,"breakevenPct":9.897995110649173},{"delta":0.35,"premium":2.7188399280575535,"strike":101.54976019184653,"iv":0.4422585131894484,"gamma":0.030277158273381295,"theta":-0.07824124700239808,"vega":0.09773603117505995,"rho":0.023840273254753234,"breakevenPct":8.919461109269895},{"delta":0.4,"premium":3.2808902877697843,"strike":100.0509592326139,"iv":0.45796594724220624,"gamma":0.03126636690647482,"theta":-0.08603501199040768,"vega":0.1041808752997602,"rho":0.027184679921916147,"breakevenPct":7.940927107890614},{"delta":0.45,"premium":3.6154571843251087,"strike":98.24746008708273,"iv":0.42450072568940495,"gamma":0.03459477503628447,"theta":-0.08209390420899855,"vega":0.10650304789550072,"rho":0.030654797957797797,"breakevenPct":6.406473698326368},{"delta":0.5,"premium":4.179438202247191,"strike":96.67415730337079,"iv":0.41406314606741573,"gamma":0.03553752808988764,"theta":-0.08109280898876405,"vega":0.10706966292134831,"rho":0.03399675794562158,"breakevenPct":5.352131521589859},{"delta":0.55,"premium":4.909775280898877,"strike":95.26966292134831,"iv":0.4209732584269663,"gamma":0.03475101123595505,"theta":-0.08244112359550562,"vega":0.10650786516853931,"rho":0.037245819870890505,"breakevenPct":4.647903689801717},{"delta":0.6,"premium":5.740801886792452,"strike":93.80896226415095,"iv":0.4252537735849057,"gamma":0.033456603773584906,"theta":-0.08150896226415094,"vega":0.10358915094339623,"rho":0.04042727916938244,"breakevenPct":3.990143268508713},{"delta":0.65,"premium":6.605339805825244,"strike":92.33009708737863,"iv":0.4281398058252427,"gamma":0.031989320388349514,"theta":-0.07964951456310679,"vega":0.09976601941747573,"rho":0.04358582908797453,"breakevenPct":3.348414178631441},{"delta":0.7,"premium":7.545873786407767,"strike":90.8131067961165,"iv":0.424923786407767,"gamma":0.030108252427184467,"theta":-0.07473446601941748,"vega":0.09321262135922331,"rho":0.04669010484792206,"breakevenPct":2.7462452549088754},{"delta":0.75,"premium":8.987593984962405,"strike":88.90977443609023,"iv":0.44230075187969925,"gamma":0.026657894736842106,"theta":-0.07175112781954887,"vega":0.08542631578947368,"rho":0.04943426891028514,"breakevenPct":2.2640430597018986},{"delta":0.8,"premium":10.932600732600733,"strike":86.58424908424908,"iv":0.4710659340659341,"gamma":0.02196153846153846,"theta":-0.06811318681318682,"vega":0.07521135531135531,"rho":0.051807376877627265,"breakevenPct":1.8665515688392513},{"delta":0.85,"premium":12.764102564102563,"strike":84.2948717948718,"iv":0.47465897435897436,"gamma":0.01808717948717949,"theta":-0.05865128205128206,"vega":0.06255897435897437,"rho":0.05424619804470682,"breakevenPct":1.388252751461776},{"delta":0.9,"premium":16.507692307692306,"strike":80.1923076923077,"iv":0.5296846153846153,"gamma":0.012323076923076924,"theta":-0.05072307692307692,"vega":0.047400000000000005,"rho":0.05520435736770065,"breakevenPct":1.0132664786378345}],"put":[{"delta":0.1,"premium":0.8520742358078603,"strike":77.70742358078603,"iv":0.6263737991266376,"gamma":0.010557641921397382,"theta":-0.04946288209606987,"vega":0.047231877729257646,"rho":-0.008544861947572497,"breakevenPct":19.71654722137453},{"delta":0.15,"premium":1.1474212034383953,"strike":83.47421203438395,"iv":0.5133,"gamma":0.01688080229226361,"theta":-0.053736676217765046,"vega":0.06274097421203438,"rho":-0.012736996950988474,"breakevenPct":14.001054182653757},{"delta":0.2,"premium":1.581372549019608,"strike":86.27896613190731,"iv":0.48887932263814615,"gamma":0.021144028520499108,"theta":-0.06110891265597148,"vega":0.07514830659536542,"rho":-0.016992555900993245,"breakevenPct":11.52450268161736},{"delta":0.25,"premium":2.100535168195719,"strike":88.36391437308869,"iv":0.48448318042813454,"gamma":0.024174923547400612,"theta":-0.06849908256880734,"vega":0.0853394495412844,"rho":-0.02128781432574363,"breakevenPct":9.888875791399807},{"delta":0.3,"premium":2.665,"strike":90.25,"iv":0.48135,"gamma":0.02668,"theta":-0.07435,"vega":0.09366,"rho":-0.025608820165823627,"breakevenPct":8.508304606706368},{"delta":0.35,"premium":3.2899999999999996,"strike":91.98611111111111,"iv":0.478225,"gamma":0.028624444444444442,"theta":-0.07816944444444444,"vega":0.09963222222222222,"rho":-0.029966860900585316,"breakevenPct":7.347632809870354},{"delta":0.4,"premium":3.9689947780678856,"strike":93.64882506527415,"iv":0.47468067885117493,"gamma":0.03002715404699739,"theta":-0.08035691906005223,"vega":0.10374360313315927,"rho":-0.03435151290944786,"breakevenPct":6.320035216539991},{"delta":0.45,"premium":4.666646115906289,"strike":95.26510480887792,"iv":0.4693413070283601,"gamma":0.031190875462392107,"theta":-0.08116522811344021,"vega":0.10660604192355116,"rho":-0.03874419411521968,"breakevenPct":5.360431742430129},{"delta":0.5,"premium":5.344821208384711,"strike":96.80641183723797,"iv":0.45620937114673243,"gamma":0.03230061652281135,"theta":-0.07863748458692972,"vega":0.10722256473489519,"rho":-0.04312166498868736,"breakevenPct":4.458800136996489},{"delta":0.55,"premium":6.228186596583444,"strike":98.40341655716163,"iv":0.45297411300919843,"gamma":0.03225795006570303,"theta":-0.07674113009198423,"vega":0.10634362680683311,"rho":-0.04763716784325961,"breakevenPct":3.71332919609508},{"delta":0.6,"premium":7.282491467576791,"strike":100.04778156996586,"iv":0.45752511945392493,"gamma":0.031259863481228674,"theta":-0.07522225255972696,"vega":0.10413085324232083,"rho":-0.052267782572971454,"breakevenPct":3.0969496475618152},{"delta":0.65,"premium":8.442901023890785,"strike":101.75426621160409,"iv":0.451279385665529,"gamma":0.02982641638225256,"theta":-0.06887412969283276,"vega":0.0980898976109215,"rho":-0.05697395703739024,"breakevenPct":2.526517092120229},{"delta":0.7,"premium":9.603310580204777,"strike":103.46075085324232,"iv":0.4450336518771331,"gamma":0.02839296928327645,"theta":-0.06252600682593858,"vega":0.09204894197952218,"rho":-0.06168013150180903,"breakevenPct":1.9560845366786437},{"delta":0.75,"premium":10.88204845814978,"strike":105.26982378854626,"iv":0.4406196035242291,"gamma":0.026706057268722466,"theta":-0.056055286343612336,"vega":0.08552610132158589,"rho":-0.06647495361444414,"breakevenPct":1.4020940871237162},{"delta":0.8,"premium":13.249889867841413,"strike":108.02312775330397,"iv":0.45306453744493397,"gamma":0.022686233480176204,"theta":-0.048456167400881045,"vega":0.0745679515418502,"rho":-0.07208569591780493,"breakevenPct":0.9994381223623235},{"delta":0.85,"premium":16.083916083916083,"strike":111.23251748251748,"iv":0.46828583916083916,"gamma":0.01837027972027972,"theta":-0.039918706293706294,"vega":0.06250944055944056,"rho":-0.0780598529535715,"breakevenPct":0.6073316634269371},{"delta":0.9,"premium":20.435810810810814,"strike":115.93243243243244,"iv":0.49182648648648647,"gamma":0.013198108108108108,"theta":-0.02848594594594594,"vega":0.04718243243243243,"rho":-0.0852200169151997,"breakevenPct":0.24378813159759682}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}