{"symbol":"SPTM","url":"https://intraalpha.com/companies/SPTM","capturedAt":"2026-10-22T22:56:15.770Z","state":"ready","quote":{"symbol":"SPTM","last_price":92.36,"prev_close":93.45,"regular_close":92.36,"change":-1.09,"change_pct":-1.1664,"regular_change":-1.09,"regular_change_pct":-1.1664,"extended_change":0,"extended_change_pct":0,"bid":92.18,"ask":92.86,"bid_size":2600,"ask_size":5800,"volume":1074943,"vwap":92.466563,"open":92.64,"high":92.78,"low":92.06,"close":92.36,"trade_count":7348,"last_trade_at":"2026-10-22T22:30:00.0008298Z","last_quote_at":"2026-10-22T20:01:20.074245344Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:13.853123458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14000000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.03,"dividend_yield":0.0105,"inception_date":"2000-10-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:15.314565+00:00"},"optionObservedAt":"2026-10-22T19:55:03.482Z","bars":[{"c":92.5467,"h":92.62,"l":92.45,"n":114,"o":92.52,"t":"2026-10-15T13:30:00Z","v":29476,"vw":92.535652},{"c":92.64,"h":92.64,"l":92.43,"n":155,"o":92.46,"t":"2026-10-15T13:35:00Z","v":13253,"vw":92.520789},{"c":92.6,"h":92.69,"l":92.6,"n":51,"o":92.65,"t":"2026-10-15T13:40:00Z","v":3010,"vw":92.641533},{"c":92.55,"h":92.65,"l":92.5,"n":126,"o":92.63,"t":"2026-10-15T13:45:00Z","v":9717,"vw":92.556579},{"c":92.36,"h":92.55,"l":92.36,"n":62,"o":92.53,"t":"2026-10-15T13:50:00Z","v":3507,"vw":92.458948},{"c":92.43,"h":92.43,"l":92.33,"n":42,"o":92.34,"t":"2026-10-15T13:55:00Z","v":3880,"vw":92.354766},{"c":92.63,"h":92.65,"l":92.4523,"n":200,"o":92.46,"t":"2026-10-15T14:00:00Z","v":10720,"vw":92.585186},{"c":92.67,"h":92.69,"l":92.62,"n":66,"o":92.62,"t":"2026-10-15T14:05:00Z","v":4149,"vw":92.65414},{"c":92.68,"h":92.7599,"l":92.65,"n":138,"o":92.7,"t":"2026-10-15T14:10:00Z","v":9960,"vw":92.701929},{"c":92.7059,"h":92.71,"l":92.66,"n":39,"o":92.7,"t":"2026-10-15T14:15:00Z","v":2285,"vw":92.686098},{"c":92.7,"h":92.715,"l":92.675,"n":20,"o":92.71,"t":"2026-10-15T14:20:00Z","v":3111,"vw":92.70312},{"c":92.69,"h":92.7206,"l":92.69,"n":28,"o":92.6999,"t":"2026-10-15T14:25:00Z","v":2762,"vw":92.70765},{"c":92.75,"h":92.765,"l":92.665,"n":18,"o":92.685,"t":"2026-10-15T14:30:00Z","v":1971,"vw":92.746762},{"c":92.79,"h":92.795,"l":92.675,"n":25,"o":92.675,"t":"2026-10-15T14:35:00Z","v":1715,"vw":92.758801},{"c":92.885,"h":92.925,"l":92.79,"n":30,"o":92.79,"t":"2026-10-15T14:40:00Z","v":3309,"vw":92.805466},{"c":92.88,"h":92.88,"l":92.86,"n":38,"o":92.88,"t":"2026-10-15T14:45:00Z","v":2002,"vw":92.86785},{"c":92.86,"h":92.885,"l":92.84,"n":13,"o":92.84,"t":"2026-10-15T14:50:00Z","v":1006,"vw":92.872131},{"c":92.96,"h":92.965,"l":92.875,"n":48,"o":92.92,"t":"2026-10-15T14:55:00Z","v":4171,"vw":92.905063},{"c":92.995,"h":93.01,"l":92.93,"n":45,"o":92.97,"t":"2026-10-15T15:00:00Z","v":5368,"vw":92.975427},{"c":93.005,"h":93.06,"l":92.97,"n":60,"o":93.041,"t":"2026-10-15T15:05:00Z","v":7466,"vw":93.021256},{"c":93.0903,"h":93.0903,"l":93.04,"n":35,"o":93.04,"t":"2026-10-15T15:10:00Z","v":2773,"vw":93.077572},{"c":93.115,"h":93.15,"l":93.095,"n":44,"o":93.095,"t":"2026-10-15T15:15:00Z","v":4216,"vw":93.10964},{"c":93.075,"h":93.105,"l":93.07,"n":27,"o":93.1,"t":"2026-10-15T15:20:00Z","v":1442,"vw":93.091467},{"c":93.05,"h":93.07,"l":93.04,"n":27,"o":93.07,"t":"2026-10-15T15:25:00Z","v":2867,"vw":93.050967},{"c":92.984,"h":93.02,"l":92.98,"n":69,"o":93,"t":"2026-10-15T15:30:00Z","v":4260,"vw":92.986036},{"c":93.02,"h":93.02,"l":93.02,"n":4,"o":93.02,"t":"2026-10-15T15:35:00Z","v":195,"vw":93.02},{"c":92.995,"h":93.035,"l":92.995,"n":35,"o":93.0003,"t":"2026-10-15T15:40:00Z","v":4528,"vw":93.004333},{"c":93.0441,"h":93.0441,"l":92.995,"n":14,"o":92.995,"t":"2026-10-15T15:45:00Z","v":1885,"vw":93.006437},{"c":92.975,"h":93.035,"l":92.9701,"n":29,"o":93.035,"t":"2026-10-15T15:50:00Z","v":2500,"vw":93.009101},{"c":93.0551,"h":93.0551,"l":92.95,"n":47,"o":92.95,"t":"2026-10-15T15:55:00Z","v":5197,"vw":93.019824},{"c":93.04,"h":93.06,"l":93.0324,"n":23,"o":93.0324,"t":"2026-10-15T16:00:00Z","v":1779,"vw":93.047173},{"c":93.015,"h":93.015,"l":92.99,"n":40,"o":93.01,"t":"2026-10-15T16:05:00Z","v":5407,"vw":93.003557},{"c":92.97,"h":93,"l":92.97,"n":27,"o":93,"t":"2026-10-15T16:10:00Z","v":3855,"vw":92.983162},{"c":92.935,"h":92.965,"l":92.935,"n":23,"o":92.96,"t":"2026-10-15T16:15:00Z","v":3097,"vw":92.952213},{"c":92.91,"h":92.925,"l":92.91,"n":24,"o":92.925,"t":"2026-10-15T16:20:00Z","v":2128,"vw":92.918474},{"c":92.92,"h":92.92,"l":92.89,"n":22,"o":92.89,"t":"2026-10-15T16:25:00Z","v":1418,"vw":92.897721},{"c":92.93,"h":92.94,"l":92.92,"n":43,"o":92.92,"t":"2026-10-15T16:30:00Z","v":3380,"vw":92.933517},{"c":92.9897,"h":93.0201,"l":92.945,"n":73,"o":92.945,"t":"2026-10-15T16:35:00Z","v":7615,"vw":92.97651},{"c":92.97,"h":92.98,"l":92.955,"n":13,"o":92.97,"t":"2026-10-15T16:40:00Z","v":1136,"vw":92.971447},{"c":92.985,"h":93.03,"l":92.985,"n":32,"o":93.03,"t":"2026-10-15T16:45:00Z","v":2470,"vw":93.000208},{"c":92.92,"h":92.94,"l":92.92,"n":24,"o":92.94,"t":"2026-10-15T16:50:00Z","v":1330,"vw":92.930333},{"c":92.96,"h":92.96,"l":92.945,"n":3,"o":92.945,"t":"2026-10-15T16:55:00Z","v":564,"vw":92.947674},{"c":92.98,"h":92.99,"l":92.98,"n":22,"o":92.985,"t":"2026-10-15T17:00:00Z","v":13798,"vw":92.981803},{"c":93.015,"h":93.015,"l":92.995,"n":12,"o":93.0098,"t":"2026-10-15T17:05:00Z","v":5700,"vw":93.009846},{"c":93.03,"h":93.045,"l":93.02,"n":42,"o":93.045,"t":"2026-10-15T17:10:00Z","v":3669,"vw":93.03443},{"c":93.07,"h":93.075,"l":93.05,"n":36,"o":93.05,"t":"2026-10-15T17:15:00Z","v":6298,"vw":93.069868},{"c":93.06,"h":93.06,"l":93.05,"n":21,"o":93.05,"t":"2026-10-15T17:20:00Z","v":2201,"vw":93.055698},{"c":93.05,"h":93.07,"l":93.05,"n":9,"o":93.055,"t":"2026-10-15T17:25:00Z","v":524,"vw":93.055142},{"c":93.08,"h":93.08,"l":93.05,"n":21,"o":93.05,"t":"2026-10-15T17:30:00Z","v":8681,"vw":93.054833},{"c":93.12,"h":93.135,"l":93.1,"n":23,"o":93.1,"t":"2026-10-15T17:35:00Z","v":1815,"vw":93.118423},{"c":93.195,"h":93.215,"l":93.165,"n":23,"o":93.17,"t":"2026-10-15T17:40:00Z","v":2721,"vw":93.206161},{"c":93.19,"h":93.19,"l":93.185,"n":12,"o":93.19,"t":"2026-10-15T17:45:00Z","v":997,"vw":93.189161},{"c":93.17,"h":93.19,"l":93.17,"n":63,"o":93.19,"t":"2026-10-15T17:50:00Z","v":1080,"vw":93.185894},{"c":93.18,"h":93.18,"l":93.1662,"n":31,"o":93.1662,"t":"2026-10-15T17:55:00Z","v":9827,"vw":93.17122},{"c":93.07,"h":93.165,"l":93.055,"n":57,"o":93.165,"t":"2026-10-15T18:00:00Z","v":8000,"vw":93.11234},{"c":93.02,"h":93.075,"l":93.02,"n":27,"o":93.06,"t":"2026-10-15T18:05:00Z","v":11392,"vw":93.065735},{"c":92.9799,"h":93.01,"l":92.965,"n":22,"o":93.01,"t":"2026-10-15T18:10:00Z","v":2357,"vw":92.981634},{"c":93,"h":93,"l":92.985,"n":31,"o":92.995,"t":"2026-10-15T18:15:00Z","v":4252,"vw":92.99537},{"c":92.94,"h":92.96,"l":92.94,"n":21,"o":92.945,"t":"2026-10-15T18:20:00Z","v":1496,"vw":92.952025},{"c":92.955,"h":92.96,"l":92.935,"n":14,"o":92.94,"t":"2026-10-15T18:25:00Z","v":905,"vw":92.943088},{"c":92.995,"h":93.015,"l":92.97,"n":24,"o":92.97,"t":"2026-10-15T18:30:00Z","v":1536,"vw":92.988618},{"c":93.01,"h":93.02,"l":92.995,"n":11,"o":93.01,"t":"2026-10-15T18:35:00Z","v":1124,"vw":93.013055},{"c":93.0099,"h":93.0099,"l":92.97,"n":51,"o":93,"t":"2026-10-15T18:40:00Z","v":5767,"vw":92.995591},{"c":93.03,"h":93.03,"l":93,"n":26,"o":93,"t":"2026-10-15T18:45:00Z","v":2151,"vw":93.016879},{"c":93.06,"h":93.06,"l":93.0401,"n":33,"o":93.045,"t":"2026-10-15T18:50:00Z","v":3350,"vw":93.050249},{"c":93.08,"h":93.09,"l":93.0506,"n":98,"o":93.0506,"t":"2026-10-15T18:55:00Z","v":5446,"vw":93.072941},{"c":93.1599,"h":93.1599,"l":93.09,"n":64,"o":93.09,"t":"2026-10-15T19:00:00Z","v":6308,"vw":93.137044},{"c":93.19,"h":93.195,"l":93.155,"n":48,"o":93.155,"t":"2026-10-15T19:05:00Z","v":2284,"vw":93.182265},{"c":93.28,"h":93.29,"l":93.22,"n":49,"o":93.22,"t":"2026-10-15T19:10:00Z","v":3212,"vw":93.261847},{"c":93.295,"h":93.3,"l":93.28,"n":32,"o":93.28,"t":"2026-10-15T19:15:00Z","v":1469,"vw":93.291109},{"c":93.339,"h":93.34,"l":93.3199,"n":58,"o":93.32,"t":"2026-10-15T19:20:00Z","v":8458,"vw":93.337435},{"c":93.295,"h":93.34,"l":93.295,"n":37,"o":93.3199,"t":"2026-10-15T19:25:00Z","v":5220,"vw":93.316124},{"c":93.28,"h":93.28,"l":93.24,"n":59,"o":93.264,"t":"2026-10-15T19:30:00Z","v":3049,"vw":93.255418},{"c":93.29,"h":93.29,"l":93.2459,"n":42,"o":93.26,"t":"2026-10-15T19:35:00Z","v":3929,"vw":93.262091},{"c":93.275,"h":93.285,"l":93.27,"n":19,"o":93.285,"t":"2026-10-15T19:40:00Z","v":1114,"vw":93.276157},{"c":93.2801,"h":93.32,"l":93.28,"n":73,"o":93.295,"t":"2026-10-15T19:45:00Z","v":5286,"vw":93.293309},{"c":93.26,"h":93.28,"l":93.21,"n":200,"o":93.28,"t":"2026-10-15T19:50:00Z","v":22672,"vw":93.246397},{"c":93.22,"h":93.2898,"l":93.22,"n":195,"o":93.25,"t":"2026-10-15T19:55:00Z","v":31850,"vw":93.23233},{"c":93.24,"h":93.24,"l":93.24,"n":5,"o":93.24,"t":"2026-10-15T20:00:00Z","v":592,"vw":93.24},{"c":93.3,"h":93.3,"l":93.3,"n":1,"o":93.3,"t":"2026-10-15T21:30:00Z","v":536,"vw":93.3},{"c":93.27,"h":93.27,"l":93.27,"n":1,"o":93.27,"t":"2026-10-15T21:45:00Z","v":547,"vw":93.27},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-10-16T12:25:00Z","v":217,"vw":93.25},{"c":93.39,"h":93.46,"l":93.3501,"n":51,"o":93.46,"t":"2026-10-16T13:30:00Z","v":5683,"vw":93.427316},{"c":93.27,"h":93.345,"l":93.27,"n":38,"o":93.34,"t":"2026-10-16T13:35:00Z","v":2701,"vw":93.311406},{"c":93.305,"h":93.305,"l":93.24,"n":17,"o":93.24,"t":"2026-10-16T13:40:00Z","v":931,"vw":93.271053},{"c":93.29,"h":93.345,"l":93.29,"n":26,"o":93.32,"t":"2026-10-16T13:45:00Z","v":2458,"vw":93.322369},{"c":93.24,"h":93.33,"l":93.19,"n":15,"o":93.33,"t":"2026-10-16T13:50:00Z","v":2298,"vw":93.220106},{"c":93.24,"h":93.3,"l":93.215,"n":54,"o":93.3,"t":"2026-10-16T13:55:00Z","v":7088,"vw":93.245038},{"c":93.2,"h":93.285,"l":93.195,"n":2781,"o":93.24,"t":"2026-10-16T14:00:00Z","v":11787,"vw":93.241528},{"c":93.2,"h":93.24,"l":93.16,"n":175,"o":93.2223,"t":"2026-10-16T14:05:00Z","v":3103,"vw":93.209323},{"c":93.2,"h":93.2,"l":93.11,"n":56,"o":93.155,"t":"2026-10-16T14:10:00Z","v":3316,"vw":93.15528},{"c":93.1661,"h":93.19,"l":93.1661,"n":29,"o":93.19,"t":"2026-10-16T14:15:00Z","v":813,"vw":93.175335},{"c":93.22,"h":93.22,"l":93.15,"n":55,"o":93.19,"t":"2026-10-16T14:20:00Z","v":10705,"vw":93.203311},{"c":93.15,"h":93.19,"l":93.149,"n":34,"o":93.19,"t":"2026-10-16T14:25:00Z","v":3678,"vw":93.167164},{"c":93.21,"h":93.23,"l":93.145,"n":46,"o":93.145,"t":"2026-10-16T14:30:00Z","v":1977,"vw":93.193763},{"c":93.25,"h":93.25,"l":93.22,"n":13,"o":93.22,"t":"2026-10-16T14:35:00Z","v":549,"vw":93.23},{"c":93.2604,"h":93.265,"l":93.235,"n":24,"o":93.265,"t":"2026-10-16T14:40:00Z","v":5474,"vw":93.241597},{"c":93.32,"h":93.32,"l":93.29,"n":25,"o":93.2989,"t":"2026-10-16T14:45:00Z","v":846,"vw":93.304217},{"c":93.19,"h":93.34,"l":93.185,"n":34,"o":93.34,"t":"2026-10-16T14:50:00Z","v":23021,"vw":93.19872},{"c":93.2,"h":93.22,"l":93.2,"n":42,"o":93.21,"t":"2026-10-16T14:55:00Z","v":19402,"vw":93.208672},{"c":93.15,"h":93.1801,"l":93.15,"n":28,"o":93.18,"t":"2026-10-16T15:00:00Z","v":2231,"vw":93.168099},{"c":93.01,"h":93.155,"l":93.01,"n":21,"o":93.15,"t":"2026-10-16T15:05:00Z","v":1465,"vw":93.09847},{"c":93.03,"h":93.04,"l":92.97,"n":82,"o":93.02,"t":"2026-10-16T15:10:00Z","v":7320,"vw":93.006685},{"c":92.97,"h":93.02,"l":92.97,"n":64,"o":93,"t":"2026-10-16T15:15:00Z","v":5555,"vw":93.006611},{"c":92.9199,"h":92.9199,"l":92.905,"n":7,"o":92.905,"t":"2026-10-16T15:20:00Z","v":605,"vw":92.913455},{"c":92.92,"h":92.92,"l":92.91,"n":11,"o":92.91,"t":"2026-10-16T15:25:00Z","v":278,"vw":92.915},{"c":92.95,"h":92.95,"l":92.885,"n":51,"o":92.885,"t":"2026-10-16T15:30:00Z","v":3461,"vw":92.90651},{"c":92.97,"h":92.97,"l":92.939,"n":37,"o":92.955,"t":"2026-10-16T15:35:00Z","v":2222,"vw":92.957949},{"c":92.87,"h":92.9,"l":92.87,"n":15,"o":92.9,"t":"2026-10-16T15:40:00Z","v":793,"vw":92.890604},{"c":92.91,"h":92.945,"l":92.87,"n":41,"o":92.88,"t":"2026-10-16T15:45:00Z","v":8033,"vw":92.924085},{"c":92.8,"h":92.875,"l":92.8,"n":7,"o":92.875,"t":"2026-10-16T15:50:00Z","v":505,"vw":92.835},{"c":92.7486,"h":92.7901,"l":92.7486,"n":11,"o":92.7901,"t":"2026-10-16T15:55:00Z","v":794,"vw":92.757414},{"c":92.68,"h":92.7,"l":92.63,"n":57,"o":92.69,"t":"2026-10-16T16:00:00Z","v":4558,"vw":92.658207},{"c":92.6894,"h":92.6894,"l":92.685,"n":6,"o":92.685,"t":"2026-10-16T16:05:00Z","v":826,"vw":92.686726},{"c":92.7461,"h":92.749,"l":92.6923,"n":34,"o":92.6923,"t":"2026-10-16T16:10:00Z","v":1940,"vw":92.71543},{"c":92.72,"h":92.81,"l":92.72,"n":40,"o":92.78,"t":"2026-10-16T16:15:00Z","v":2316,"vw":92.777859},{"c":92.765,"h":92.785,"l":92.75,"n":22,"o":92.75,"t":"2026-10-16T16:20:00Z","v":1503,"vw":92.766103},{"c":92.7441,"h":92.7524,"l":92.74,"n":30,"o":92.7524,"t":"2026-10-16T16:25:00Z","v":1609,"vw":92.7443},{"c":92.65,"h":92.72,"l":92.645,"n":32,"o":92.7059,"t":"2026-10-16T16:30:00Z","v":1592,"vw":92.698852},{"c":92.645,"h":92.65,"l":92.61,"n":42,"o":92.63,"t":"2026-10-16T16:35:00Z","v":11631,"vw":92.645004},{"c":92.64,"h":92.64,"l":92.595,"n":23,"o":92.6101,"t":"2026-10-16T16:40:00Z","v":7627,"vw":92.61397},{"c":92.55,"h":92.65,"l":92.55,"n":37,"o":92.63,"t":"2026-10-16T16:45:00Z","v":1546,"vw":92.625095},{"c":92.565,"h":92.57,"l":92.515,"n":60,"o":92.565,"t":"2026-10-16T16:50:00Z","v":6164,"vw":92.553775},{"c":92.5395,"h":92.55,"l":92.515,"n":29,"o":92.55,"t":"2026-10-16T16:55:00Z","v":2576,"vw":92.542675},{"c":92.385,"h":92.55,"l":92.385,"n":21,"o":92.55,"t":"2026-10-16T17:00:00Z","v":4830,"vw":92.45566},{"c":92.3,"h":92.39,"l":92.29,"n":52,"o":92.39,"t":"2026-10-16T17:05:00Z","v":5395,"vw":92.352399},{"c":92.275,"h":92.32,"l":92.27,"n":46,"o":92.32,"t":"2026-10-16T17:10:00Z","v":3940,"vw":92.297628},{"c":92.2,"h":92.27,"l":92.19,"n":69,"o":92.25,"t":"2026-10-16T17:15:00Z","v":5893,"vw":92.220592},{"c":92.22,"h":92.23,"l":92.14,"n":50,"o":92.19,"t":"2026-10-16T17:20:00Z","v":7448,"vw":92.198987},{"c":92.33,"h":92.34,"l":92.23,"n":78,"o":92.24,"t":"2026-10-16T17:25:00Z","v":20586,"vw":92.330485},{"c":92.38,"h":92.38,"l":92.325,"n":81,"o":92.325,"t":"2026-10-16T17:30:00Z","v":6365,"vw":92.362374},{"c":92.355,"h":92.43,"l":92.345,"n":38,"o":92.415,"t":"2026-10-16T17:35:00Z","v":4730,"vw":92.376738},{"c":92.46,"h":92.51,"l":92.34,"n":99,"o":92.34,"t":"2026-10-16T17:40:00Z","v":8932,"vw":92.409297},{"c":92.4,"h":92.41,"l":92.4,"n":18,"o":92.41,"t":"2026-10-16T17:45:00Z","v":583,"vw":92.4075},{"c":92.28,"h":92.37,"l":92.28,"n":29,"o":92.36,"t":"2026-10-16T17:50:00Z","v":8240,"vw":92.360454},{"c":92.23,"h":92.27,"l":92.23,"n":19,"o":92.27,"t":"2026-10-16T17:55:00Z","v":1318,"vw":92.248913},{"c":92.1199,"h":92.2,"l":92.1,"n":86,"o":92.2,"t":"2026-10-16T18:00:00Z","v":8812,"vw":92.156315},{"c":92.23,"h":92.23,"l":92.1397,"n":45,"o":92.14,"t":"2026-10-16T18:05:00Z","v":5210,"vw":92.155329},{"c":92.21,"h":92.23,"l":92.205,"n":9,"o":92.23,"t":"2026-10-16T18:10:00Z","v":629,"vw":92.218844},{"c":92.13,"h":92.21,"l":92.13,"n":111,"o":92.2,"t":"2026-10-16T18:15:00Z","v":16399,"vw":92.183075},{"c":92.15,"h":92.15,"l":92.08,"n":48,"o":92.13,"t":"2026-10-16T18:20:00Z","v":3130,"vw":92.113055},{"c":92.09,"h":92.09,"l":92.05,"n":18,"o":92.07,"t":"2026-10-16T18:25:00Z","v":1178,"vw":92.073579},{"c":92.14,"h":92.16,"l":92.06,"n":150,"o":92.0801,"t":"2026-10-16T18:30:00Z","v":28327,"vw":92.126378},{"c":92.115,"h":92.15,"l":92.07,"n":109,"o":92.14,"t":"2026-10-16T18:35:00Z","v":16705,"vw":92.10218},{"c":92.095,"h":92.115,"l":92.055,"n":26,"o":92.105,"t":"2026-10-16T18:40:00Z","v":1901,"vw":92.087},{"c":92.085,"h":92.135,"l":92.08,"n":52,"o":92.115,"t":"2026-10-16T18:45:00Z","v":3136,"vw":92.094964},{"c":92.015,"h":92.105,"l":92.0124,"n":48,"o":92.105,"t":"2026-10-16T18:50:00Z","v":4804,"vw":92.044121},{"c":92.045,"h":92.045,"l":91.955,"n":100,"o":92.0097,"t":"2026-10-16T18:55:00Z","v":8737,"vw":91.998003},{"c":92.0022,"h":92.065,"l":91.995,"n":56,"o":92.005,"t":"2026-10-16T19:00:00Z","v":5378,"vw":92.029732},{"c":91.97,"h":92.015,"l":91.92,"n":75,"o":92.005,"t":"2026-10-16T19:05:00Z","v":4471,"vw":91.965659},{"c":92.17,"h":92.17,"l":91.965,"n":110,"o":91.97,"t":"2026-10-16T19:10:00Z","v":9566,"vw":92.096298},{"c":92.1,"h":92.2,"l":92.065,"n":53,"o":92.19,"t":"2026-10-16T19:15:00Z","v":9746,"vw":92.142345},{"c":92.145,"h":92.2,"l":92.11,"n":37,"o":92.11,"t":"2026-10-16T19:20:00Z","v":3964,"vw":92.162682},{"c":92.21,"h":92.2129,"l":92.145,"n":45,"o":92.185,"t":"2026-10-16T19:25:00Z","v":7230,"vw":92.188661},{"c":92.16,"h":92.245,"l":92.1,"n":86,"o":92.215,"t":"2026-10-16T19:30:00Z","v":7183,"vw":92.159634},{"c":92.12,"h":92.2,"l":92.105,"n":53,"o":92.165,"t":"2026-10-16T19:35:00Z","v":4663,"vw":92.142356},{"c":92.065,"h":92.1361,"l":92.065,"n":56,"o":92.13,"t":"2026-10-16T19:40:00Z","v":3390,"vw":92.108673},{"c":92.14,"h":92.16,"l":92.09,"n":95,"o":92.09,"t":"2026-10-16T19:45:00Z","v":7043,"vw":92.129061},{"c":92.205,"h":92.24,"l":92.14,"n":168,"o":92.14,"t":"2026-10-16T19:50:00Z","v":16902,"vw":92.190589},{"c":92.235,"h":92.27,"l":92.195,"n":238,"o":92.2,"t":"2026-10-16T19:55:00Z","v":21209,"vw":92.233502},{"c":92.22,"h":92.22,"l":92.22,"n":8,"o":92.22,"t":"2026-10-16T20:00:00Z","v":1202,"vw":92.22},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-19T08:30:00Z","v":170,"vw":92.56},{"c":92.7,"h":92.7,"l":92.7,"n":2,"o":92.7,"t":"2026-10-19T08:35:00Z","v":170,"vw":92.7},{"c":92.7168,"h":92.8,"l":92.65,"n":147,"o":92.68,"t":"2026-10-19T13:30:00Z","v":14106,"vw":92.694864},{"c":92.705,"h":92.77,"l":92.65,"n":121,"o":92.71,"t":"2026-10-19T13:35:00Z","v":10440,"vw":92.709034},{"c":92.665,"h":92.73,"l":92.66,"n":71,"o":92.71,"t":"2026-10-19T13:40:00Z","v":5312,"vw":92.701964},{"c":92.64,"h":92.68,"l":92.64,"n":43,"o":92.655,"t":"2026-10-19T13:45:00Z","v":7542,"vw":92.675442},{"c":92.58,"h":92.66,"l":92.57,"n":49,"o":92.66,"t":"2026-10-19T13:50:00Z","v":3722,"vw":92.613636},{"c":92.58,"h":92.61,"l":92.56,"n":55,"o":92.58,"t":"2026-10-19T13:55:00Z","v":4224,"vw":92.589667},{"c":92.555,"h":92.6,"l":92.52,"n":214,"o":92.5745,"t":"2026-10-19T14:00:00Z","v":6466,"vw":92.547778},{"c":92.605,"h":92.625,"l":92.57,"n":128,"o":92.57,"t":"2026-10-19T14:05:00Z","v":9805,"vw":92.603522},{"c":92.805,"h":92.805,"l":92.61,"n":139,"o":92.63,"t":"2026-10-19T14:10:00Z","v":14812,"vw":92.710094},{"c":92.84,"h":92.875,"l":92.815,"n":84,"o":92.82,"t":"2026-10-19T14:15:00Z","v":10289,"vw":92.847272},{"c":92.845,"h":92.86,"l":92.835,"n":25,"o":92.86,"t":"2026-10-19T14:20:00Z","v":3491,"vw":92.849718},{"c":92.8,"h":92.84,"l":92.8,"n":52,"o":92.84,"t":"2026-10-19T14:25:00Z","v":23868,"vw":92.809892},{"c":92.67,"h":92.7806,"l":92.6541,"n":113,"o":92.7806,"t":"2026-10-19T14:30:00Z","v":12199,"vw":92.69973},{"c":92.675,"h":92.72,"l":92.67,"n":45,"o":92.68,"t":"2026-10-19T14:35:00Z","v":4008,"vw":92.695467},{"c":92.68,"h":92.7359,"l":92.68,"n":73,"o":92.69,"t":"2026-10-19T14:40:00Z","v":6682,"vw":92.713915},{"c":92.7099,"h":92.755,"l":92.7,"n":17,"o":92.7,"t":"2026-10-19T14:45:00Z","v":758,"vw":92.718543},{"c":92.72,"h":92.75,"l":92.72,"n":62,"o":92.72,"t":"2026-10-19T14:50:00Z","v":22353,"vw":92.73986},{"c":92.78,"h":92.78,"l":92.755,"n":8,"o":92.76,"t":"2026-10-19T14:55:00Z","v":515,"vw":92.76875},{"c":92.845,"h":92.845,"l":92.8,"n":24,"o":92.8,"t":"2026-10-19T15:00:00Z","v":1128,"vw":92.824189},{"c":92.8541,"h":92.885,"l":92.83,"n":45,"o":92.84,"t":"2026-10-19T15:05:00Z","v":5625,"vw":92.854923},{"c":92.87,"h":92.9,"l":92.85,"n":24,"o":92.86,"t":"2026-10-19T15:10:00Z","v":10288,"vw":92.862913},{"c":92.9151,"h":92.94,"l":92.8801,"n":29,"o":92.8801,"t":"2026-10-19T15:15:00Z","v":2987,"vw":92.92549},{"c":92.95,"h":92.96,"l":92.915,"n":23,"o":92.9151,"t":"2026-10-19T15:20:00Z","v":2483,"vw":92.926374},{"c":93.01,"h":93.02,"l":92.98,"n":62,"o":92.98,"t":"2026-10-19T15:25:00Z","v":7208,"vw":93.006272},{"c":92.98,"h":93,"l":92.95,"n":30,"o":93,"t":"2026-10-19T15:30:00Z","v":1414,"vw":92.974626},{"c":93.06,"h":93.065,"l":92.995,"n":20,"o":92.995,"t":"2026-10-19T15:35:00Z","v":766,"vw":93.023787},{"c":93.02,"h":93.045,"l":93.02,"n":7,"o":93.035,"t":"2026-10-19T15:40:00Z","v":731,"vw":93.031717},{"c":92.97,"h":93.0101,"l":92.97,"n":25,"o":92.98,"t":"2026-10-19T15:45:00Z","v":1644,"vw":92.995554},{"c":92.99,"h":93,"l":92.99,"n":52,"o":93,"t":"2026-10-19T15:50:00Z","v":5325,"vw":92.992866},{"c":92.955,"h":93.005,"l":92.955,"n":50,"o":92.9599,"t":"2026-10-19T15:55:00Z","v":9061,"vw":92.981987},{"c":92.82,"h":92.905,"l":92.77,"n":76,"o":92.905,"t":"2026-10-19T16:00:00Z","v":9254,"vw":92.80886},{"c":92.76,"h":92.79,"l":92.76,"n":19,"o":92.79,"t":"2026-10-19T16:05:00Z","v":600,"vw":92.776},{"c":92.845,"h":92.85,"l":92.81,"n":36,"o":92.81,"t":"2026-10-19T16:10:00Z","v":10152,"vw":92.840199},{"c":92.84,"h":92.85,"l":92.82,"n":32,"o":92.82,"t":"2026-10-19T16:15:00Z","v":2089,"vw":92.842837},{"c":92.795,"h":92.795,"l":92.78,"n":29,"o":92.79,"t":"2026-10-19T16:20:00Z","v":2064,"vw":92.791262},{"c":92.79,"h":92.81,"l":92.77,"n":36,"o":92.77,"t":"2026-10-19T16:25:00Z","v":2590,"vw":92.793449},{"c":92.78,"h":92.79,"l":92.74,"n":95,"o":92.77,"t":"2026-10-19T16:30:00Z","v":8341,"vw":92.764718},{"c":92.76,"h":92.795,"l":92.76,"n":40,"o":92.79,"t":"2026-10-19T16:35:00Z","v":4411,"vw":92.779108},{"c":92.8,"h":92.8,"l":92.78,"n":40,"o":92.79,"t":"2026-10-19T16:40:00Z","v":2696,"vw":92.790431},{"c":92.75,"h":92.78,"l":92.74,"n":42,"o":92.775,"t":"2026-10-19T16:45:00Z","v":6633,"vw":92.753921},{"c":92.72,"h":92.745,"l":92.72,"n":22,"o":92.74,"t":"2026-10-19T16:50:00Z","v":1619,"vw":92.737094},{"c":92.71,"h":92.73,"l":92.71,"n":8,"o":92.73,"t":"2026-10-19T16:55:00Z","v":406,"vw":92.72308},{"c":92.72,"h":92.72,"l":92.6999,"n":21,"o":92.7051,"t":"2026-10-19T17:00:00Z","v":1743,"vw":92.715505},{"c":92.67,"h":92.7,"l":92.67,"n":14,"o":92.7,"t":"2026-10-19T17:05:00Z","v":510,"vw":92.69125},{"c":92.6952,"h":92.6952,"l":92.67,"n":6,"o":92.67,"t":"2026-10-19T17:10:00Z","v":500,"vw":92.678262},{"c":92.675,"h":92.685,"l":92.675,"n":11,"o":92.68,"t":"2026-10-19T17:20:00Z","v":3142,"vw":92.681953},{"c":92.7,"h":92.7294,"l":92.69,"n":31,"o":92.69,"t":"2026-10-19T17:25:00Z","v":7456,"vw":92.702547},{"c":92.695,"h":92.7,"l":92.69,"n":16,"o":92.69,"t":"2026-10-19T17:30:00Z","v":504,"vw":92.69625},{"c":92.68,"h":92.6877,"l":92.6651,"n":19,"o":92.685,"t":"2026-10-19T17:35:00Z","v":9254,"vw":92.684562},{"c":92.7,"h":92.735,"l":92.655,"n":100,"o":92.655,"t":"2026-10-19T17:40:00Z","v":9110,"vw":92.718421},{"c":92.625,"h":92.69,"l":92.62,"n":215,"o":92.685,"t":"2026-10-19T17:45:00Z","v":16559,"vw":92.664698},{"c":92.66,"h":92.68,"l":92.63,"n":47,"o":92.63,"t":"2026-10-19T17:50:00Z","v":3390,"vw":92.658777},{"c":92.72,"h":92.72,"l":92.665,"n":36,"o":92.665,"t":"2026-10-19T17:55:00Z","v":1501,"vw":92.683072},{"c":92.69,"h":92.695,"l":92.655,"n":39,"o":92.695,"t":"2026-10-19T18:00:00Z","v":7214,"vw":92.680224},{"c":92.7,"h":92.7,"l":92.6941,"n":9,"o":92.6941,"t":"2026-10-19T18:05:00Z","v":300,"vw":92.69705},{"c":92.735,"h":92.735,"l":92.7199,"n":20,"o":92.72,"t":"2026-10-19T18:10:00Z","v":2440,"vw":92.722438},{"c":92.74,"h":92.75,"l":92.74,"n":12,"o":92.75,"t":"2026-10-19T18:15:00Z","v":851,"vw":92.745},{"c":92.705,"h":92.7452,"l":92.705,"n":26,"o":92.7452,"t":"2026-10-19T18:20:00Z","v":4043,"vw":92.716524},{"c":92.68,"h":92.68,"l":92.65,"n":27,"o":92.665,"t":"2026-10-19T18:25:00Z","v":2659,"vw":92.658585},{"c":92.65,"h":92.665,"l":92.65,"n":9,"o":92.665,"t":"2026-10-19T18:30:00Z","v":548,"vw":92.656294},{"c":92.69,"h":92.69,"l":92.64,"n":42,"o":92.64,"t":"2026-10-19T18:35:00Z","v":3780,"vw":92.66838},{"c":92.685,"h":92.7001,"l":92.685,"n":21,"o":92.7,"t":"2026-10-19T18:40:00Z","v":19177,"vw":92.699926},{"c":92.73,"h":92.755,"l":92.73,"n":23,"o":92.73,"t":"2026-10-19T18:45:00Z","v":1863,"vw":92.74169},{"c":92.7099,"h":92.73,"l":92.7001,"n":21,"o":92.73,"t":"2026-10-19T18:50:00Z","v":2531,"vw":92.717657},{"c":92.72,"h":92.73,"l":92.715,"n":30,"o":92.72,"t":"2026-10-19T18:55:00Z","v":20962,"vw":92.727805},{"c":92.76,"h":92.76,"l":92.745,"n":12,"o":92.745,"t":"2026-10-19T19:00:00Z","v":728,"vw":92.749403},{"c":92.71,"h":92.77,"l":92.71,"n":50,"o":92.765,"t":"2026-10-19T19:05:00Z","v":5082,"vw":92.738561},{"c":92.725,"h":92.725,"l":92.715,"n":39,"o":92.725,"t":"2026-10-19T19:10:00Z","v":3385,"vw":92.722996},{"c":92.78,"h":92.785,"l":92.735,"n":36,"o":92.735,"t":"2026-10-19T19:15:00Z","v":3762,"vw":92.759598},{"c":92.815,"h":92.815,"l":92.7699,"n":47,"o":92.785,"t":"2026-10-19T19:20:00Z","v":5726,"vw":92.791305},{"c":92.7801,"h":92.835,"l":92.7724,"n":42,"o":92.83,"t":"2026-10-19T19:25:00Z","v":4672,"vw":92.801741},{"c":92.79,"h":92.7957,"l":92.765,"n":81,"o":92.765,"t":"2026-10-19T19:30:00Z","v":15449,"vw":92.784213},{"c":92.8041,"h":92.82,"l":92.795,"n":40,"o":92.795,"t":"2026-10-19T19:35:00Z","v":3221,"vw":92.804204},{"c":92.7823,"h":92.82,"l":92.7823,"n":20,"o":92.8,"t":"2026-10-19T19:40:00Z","v":776,"vw":92.797859},{"c":92.75,"h":92.78,"l":92.75,"n":88,"o":92.78,"t":"2026-10-19T19:45:00Z","v":3547,"vw":92.759091},{"c":92.66,"h":92.76,"l":92.615,"n":159,"o":92.76,"t":"2026-10-19T19:50:00Z","v":13902,"vw":92.671522},{"c":92.6,"h":92.67,"l":92.5603,"n":122,"o":92.67,"t":"2026-10-19T19:55:00Z","v":10955,"vw":92.626734},{"c":92.62,"h":92.62,"l":92.62,"n":5,"o":92.62,"t":"2026-10-19T20:00:00Z","v":1212,"vw":92.62},{"c":92.5042,"h":92.5042,"l":92.5042,"n":1,"o":92.5042,"t":"2026-10-19T21:05:00Z","v":1947,"vw":92.5042},{"c":92.485,"h":92.56,"l":92.43,"n":155,"o":92.54,"t":"2026-10-20T13:30:00Z","v":22072,"vw":92.503786},{"c":92.54,"h":92.57,"l":92.47,"n":58,"o":92.49,"t":"2026-10-20T13:35:00Z","v":3834,"vw":92.510535},{"c":92.4201,"h":92.53,"l":92.38,"n":45,"o":92.53,"t":"2026-10-20T13:40:00Z","v":5637,"vw":92.438953},{"c":92.6,"h":92.6,"l":92.375,"n":78,"o":92.375,"t":"2026-10-20T13:45:00Z","v":7033,"vw":92.51092},{"c":92.65,"h":92.675,"l":92.57,"n":53,"o":92.62,"t":"2026-10-20T13:50:00Z","v":4772,"vw":92.618748},{"c":92.79,"h":92.79,"l":92.63,"n":25,"o":92.63,"t":"2026-10-20T13:55:00Z","v":1436,"vw":92.694615},{"c":92.7977,"h":92.8555,"l":92.7496,"n":301,"o":92.76,"t":"2026-10-20T14:00:00Z","v":4225,"vw":92.78955},{"c":92.8903,"h":92.8903,"l":92.765,"n":49,"o":92.765,"t":"2026-10-20T14:05:00Z","v":3161,"vw":92.827896},{"c":92.8961,"h":92.93,"l":92.86,"n":69,"o":92.88,"t":"2026-10-20T14:10:00Z","v":13724,"vw":92.909968},{"c":92.99,"h":92.99,"l":92.93,"n":39,"o":92.94,"t":"2026-10-20T14:15:00Z","v":1693,"vw":92.942983},{"c":93.14,"h":93.14,"l":93.005,"n":76,"o":93.01,"t":"2026-10-20T14:20:00Z","v":12584,"vw":93.080138},{"c":93.2201,"h":93.24,"l":93.12,"n":42,"o":93.125,"t":"2026-10-20T14:25:00Z","v":6959,"vw":93.155119},{"c":93.195,"h":93.32,"l":93.17,"n":100,"o":93.265,"t":"2026-10-20T14:30:00Z","v":9349,"vw":93.248524},{"c":93.1597,"h":93.21,"l":93.1597,"n":50,"o":93.2,"t":"2026-10-20T14:35:00Z","v":7724,"vw":93.177392},{"c":93.23,"h":93.2623,"l":93.2,"n":129,"o":93.2,"t":"2026-10-20T14:40:00Z","v":7852,"vw":93.229068},{"c":93.21,"h":93.27,"l":93.21,"n":66,"o":93.22,"t":"2026-10-20T14:45:00Z","v":3216,"vw":93.239025},{"c":93.2865,"h":93.2865,"l":93.2,"n":105,"o":93.23,"t":"2026-10-20T14:50:00Z","v":2187,"vw":93.26076},{"c":93.32,"h":93.32,"l":93.27,"n":74,"o":93.27,"t":"2026-10-20T14:55:00Z","v":1271,"vw":93.302598},{"c":93.23,"h":93.28,"l":93.23,"n":95,"o":93.28,"t":"2026-10-20T15:00:00Z","v":3355,"vw":93.248063},{"c":93.2,"h":93.21,"l":93.185,"n":22,"o":93.19,"t":"2026-10-20T15:05:00Z","v":2346,"vw":93.191881},{"c":92.915,"h":93.19,"l":92.835,"n":249,"o":93.19,"t":"2026-10-20T15:10:00Z","v":24943,"vw":93.006161},{"c":93.05,"h":93.06,"l":92.92,"n":98,"o":92.94,"t":"2026-10-20T15:15:00Z","v":10008,"vw":92.993479},{"c":92.99,"h":93.06,"l":92.9525,"n":31,"o":93.055,"t":"2026-10-20T15:20:00Z","v":5002,"vw":92.99565},{"c":92.965,"h":93.005,"l":92.96,"n":39,"o":92.9984,"t":"2026-10-20T15:25:00Z","v":4089,"vw":92.980695},{"c":92.935,"h":92.96,"l":92.895,"n":22,"o":92.96,"t":"2026-10-20T15:30:00Z","v":3665,"vw":92.913169},{"c":92.93,"h":92.94,"l":92.895,"n":19,"o":92.935,"t":"2026-10-20T15:35:00Z","v":1338,"vw":92.917046},{"c":93.02,"h":93.02,"l":92.94,"n":25,"o":92.94,"t":"2026-10-20T15:40:00Z","v":1804,"vw":92.972349},{"c":92.995,"h":92.995,"l":92.95,"n":10,"o":92.95,"t":"2026-10-20T15:45:00Z","v":827,"vw":92.977673},{"c":93.03,"h":93.03,"l":92.97,"n":17,"o":92.98,"t":"2026-10-20T15:50:00Z","v":1940,"vw":92.978883},{"c":93.05,"h":93.06,"l":93.01,"n":26,"o":93.06,"t":"2026-10-20T15:55:00Z","v":2594,"vw":93.02281},{"c":92.97,"h":93.055,"l":92.97,"n":25,"o":93.055,"t":"2026-10-20T16:00:00Z","v":2422,"vw":92.994364},{"c":92.98,"h":93.025,"l":92.97,"n":26,"o":92.97,"t":"2026-10-20T16:05:00Z","v":2845,"vw":92.99567},{"c":92.97,"h":92.98,"l":92.955,"n":12,"o":92.98,"t":"2026-10-20T16:10:00Z","v":768,"vw":92.961849},{"c":92.865,"h":92.98,"l":92.865,"n":20,"o":92.98,"t":"2026-10-20T16:15:00Z","v":1883,"vw":92.894756},{"c":92.9201,"h":92.9201,"l":92.88,"n":10,"o":92.88,"t":"2026-10-20T16:20:00Z","v":789,"vw":92.888224},{"c":92.965,"h":92.965,"l":92.88,"n":52,"o":92.905,"t":"2026-10-20T16:25:00Z","v":4427,"vw":92.91369},{"c":92.97,"h":92.9801,"l":92.95,"n":31,"o":92.96,"t":"2026-10-20T16:30:00Z","v":3617,"vw":92.962225},{"c":93.015,"h":93.03,"l":92.97,"n":31,"o":92.97,"t":"2026-10-20T16:35:00Z","v":3049,"vw":93.008093},{"c":92.97,"h":93.01,"l":92.97,"n":53,"o":92.99,"t":"2026-10-20T16:40:00Z","v":22589,"vw":93.000813},{"c":93,"h":93,"l":92.97,"n":11,"o":92.99,"t":"2026-10-20T16:45:00Z","v":4675,"vw":92.999118},{"c":92.86,"h":92.98,"l":92.86,"n":24,"o":92.98,"t":"2026-10-20T16:50:00Z","v":1460,"vw":92.914488},{"c":92.9,"h":92.91,"l":92.88,"n":21,"o":92.91,"t":"2026-10-20T16:55:00Z","v":1180,"vw":92.895496},{"c":92.895,"h":92.92,"l":92.85,"n":217,"o":92.905,"t":"2026-10-20T17:00:00Z","v":22290,"vw":92.888777},{"c":92.865,"h":92.8999,"l":92.86,"n":19,"o":92.89,"t":"2026-10-20T17:05:00Z","v":1922,"vw":92.876707},{"c":92.88,"h":92.905,"l":92.87,"n":27,"o":92.87,"t":"2026-10-20T17:10:00Z","v":7791,"vw":92.887048},{"c":92.9,"h":92.93,"l":92.9,"n":45,"o":92.915,"t":"2026-10-20T17:15:00Z","v":4007,"vw":92.916631},{"c":92.995,"h":92.995,"l":92.95,"n":44,"o":92.95,"t":"2026-10-20T17:20:00Z","v":3391,"vw":92.971738},{"c":92.9699,"h":92.985,"l":92.9699,"n":24,"o":92.98,"t":"2026-10-20T17:25:00Z","v":2412,"vw":92.978147},{"c":93.015,"h":93.015,"l":93.01,"n":11,"o":93.01,"t":"2026-10-20T17:30:00Z","v":852,"vw":93.013067},{"c":93,"h":93,"l":92.99,"n":16,"o":92.995,"t":"2026-10-20T17:35:00Z","v":1708,"vw":92.995648},{"c":93.025,"h":93.025,"l":93.01,"n":26,"o":93.01,"t":"2026-10-20T17:40:00Z","v":2680,"vw":93.023387},{"c":93.01,"h":93.03,"l":93,"n":85,"o":93.03,"t":"2026-10-20T17:45:00Z","v":1197,"vw":93.011414},{"c":93.055,"h":93.055,"l":93.0035,"n":36,"o":93.0035,"t":"2026-10-20T17:50:00Z","v":4279,"vw":93.022391},{"c":93.01,"h":93.04,"l":92.995,"n":54,"o":93.04,"t":"2026-10-20T17:55:00Z","v":3958,"vw":93.017916},{"c":93.005,"h":93.0267,"l":93.005,"n":39,"o":93.02,"t":"2026-10-20T18:00:00Z","v":3317,"vw":93.017346},{"c":93.02,"h":93.02,"l":92.985,"n":20,"o":92.985,"t":"2026-10-20T18:05:00Z","v":1094,"vw":92.999096},{"c":93.0231,"h":93.025,"l":93.01,"n":39,"o":93.01,"t":"2026-10-20T18:10:00Z","v":2179,"vw":93.020708},{"c":93.02,"h":93.04,"l":93.02,"n":37,"o":93.0351,"t":"2026-10-20T18:15:00Z","v":2641,"vw":93.029886},{"c":92.98,"h":92.9959,"l":92.98,"n":17,"o":92.995,"t":"2026-10-20T18:20:00Z","v":1190,"vw":92.990136},{"c":92.975,"h":92.9759,"l":92.95,"n":21,"o":92.97,"t":"2026-10-20T18:25:00Z","v":1419,"vw":92.972877},{"c":92.935,"h":92.98,"l":92.93,"n":15,"o":92.98,"t":"2026-10-20T18:30:00Z","v":1004,"vw":92.95354},{"c":92.915,"h":92.92,"l":92.905,"n":22,"o":92.91,"t":"2026-10-20T18:35:00Z","v":1510,"vw":92.911844},{"c":92.86,"h":92.91,"l":92.86,"n":34,"o":92.91,"t":"2026-10-20T18:40:00Z","v":2574,"vw":92.878326},{"c":92.905,"h":92.9294,"l":92.88,"n":24,"o":92.88,"t":"2026-10-20T18:45:00Z","v":1645,"vw":92.893175},{"c":92.945,"h":92.945,"l":92.9099,"n":36,"o":92.9099,"t":"2026-10-20T18:50:00Z","v":2197,"vw":92.92596},{"c":92.925,"h":92.97,"l":92.925,"n":25,"o":92.97,"t":"2026-10-20T18:55:00Z","v":1763,"vw":92.951494},{"c":92.94,"h":92.95,"l":92.93,"n":33,"o":92.95,"t":"2026-10-20T19:05:00Z","v":2411,"vw":92.943851},{"c":92.915,"h":92.9259,"l":92.915,"n":39,"o":92.92,"t":"2026-10-20T19:10:00Z","v":2735,"vw":92.921496},{"c":92.895,"h":92.91,"l":92.895,"n":48,"o":92.91,"t":"2026-10-20T19:15:00Z","v":1813,"vw":92.902594},{"c":92.835,"h":92.875,"l":92.83,"n":39,"o":92.875,"t":"2026-10-20T19:20:00Z","v":2208,"vw":92.847756},{"c":92.85,"h":92.8901,"l":92.84,"n":68,"o":92.84,"t":"2026-10-20T19:25:00Z","v":6634,"vw":92.860815},{"c":92.88,"h":92.88,"l":92.825,"n":86,"o":92.845,"t":"2026-10-20T19:30:00Z","v":6941,"vw":92.849239},{"c":92.8225,"h":92.894,"l":92.815,"n":32,"o":92.894,"t":"2026-10-20T19:35:00Z","v":2403,"vw":92.850721},{"c":92.89,"h":92.9,"l":92.83,"n":123,"o":92.83,"t":"2026-10-20T19:40:00Z","v":8603,"vw":92.873199},{"c":92.885,"h":92.908,"l":92.885,"n":81,"o":92.9,"t":"2026-10-20T19:45:00Z","v":6323,"vw":92.889784},{"c":92.9,"h":92.91,"l":92.85,"n":95,"o":92.89,"t":"2026-10-20T19:50:00Z","v":6614,"vw":92.869766},{"c":92.92,"h":92.92,"l":92.875,"n":126,"o":92.9,"t":"2026-10-20T19:55:00Z","v":17069,"vw":92.890237},{"c":92.93,"h":92.93,"l":92.93,"n":6,"o":92.93,"t":"2026-10-20T20:00:00Z","v":9683,"vw":92.93},{"c":93.1,"h":93.28,"l":93.1,"n":122,"o":93.17,"t":"2026-10-21T13:30:00Z","v":14456,"vw":93.188834},{"c":93.19,"h":93.19,"l":93.095,"n":84,"o":93.12,"t":"2026-10-21T13:35:00Z","v":6835,"vw":93.123592},{"c":93.1,"h":93.23,"l":93.07,"n":197,"o":93.19,"t":"2026-10-21T13:40:00Z","v":15407,"vw":93.192722},{"c":93.245,"h":93.245,"l":93.12,"n":58,"o":93.12,"t":"2026-10-21T13:45:00Z","v":3900,"vw":93.192822},{"c":93.155,"h":93.23,"l":93.135,"n":71,"o":93.21,"t":"2026-10-21T13:50:00Z","v":7941,"vw":93.179665},{"c":93.17,"h":93.22,"l":93.165,"n":94,"o":93.185,"t":"2026-10-21T13:55:00Z","v":10640,"vw":93.184754},{"c":93.07,"h":93.175,"l":93.07,"n":309,"o":93.17,"t":"2026-10-21T14:00:00Z","v":9021,"vw":93.14624},{"c":92.99,"h":93.065,"l":92.975,"n":42,"o":93.065,"t":"2026-10-21T14:05:00Z","v":4121,"vw":93.009602},{"c":92.94,"h":92.96,"l":92.92,"n":61,"o":92.935,"t":"2026-10-21T14:10:00Z","v":3445,"vw":92.939323},{"c":92.955,"h":92.975,"l":92.93,"n":48,"o":92.95,"t":"2026-10-21T14:15:00Z","v":2969,"vw":92.950613},{"c":92.99,"h":93.01,"l":92.94,"n":52,"o":92.96,"t":"2026-10-21T14:20:00Z","v":8592,"vw":92.989048},{"c":93.005,"h":93.04,"l":92.9741,"n":66,"o":92.9741,"t":"2026-10-21T14:25:00Z","v":7193,"vw":93.008583},{"c":93.065,"h":93.09,"l":93.02,"n":94,"o":93.02,"t":"2026-10-21T14:30:00Z","v":7698,"vw":93.05836},{"c":93.015,"h":93.075,"l":93.015,"n":41,"o":93.075,"t":"2026-10-21T14:35:00Z","v":5239,"vw":93.048473},{"c":93.13,"h":93.13,"l":93.04,"n":47,"o":93.04,"t":"2026-10-21T14:40:00Z","v":5095,"vw":93.078737},{"c":93.19,"h":93.19,"l":93.19,"n":4,"o":93.19,"t":"2026-10-21T14:45:00Z","v":243,"vw":93.19},{"c":93.17,"h":93.2199,"l":93.17,"n":25,"o":93.205,"t":"2026-10-21T14:50:00Z","v":3306,"vw":93.202749},{"c":93.195,"h":93.1951,"l":93.16,"n":21,"o":93.185,"t":"2026-10-21T14:55:00Z","v":3933,"vw":93.191327},{"c":93.19,"h":93.1951,"l":93.165,"n":59,"o":93.18,"t":"2026-10-21T15:00:00Z","v":12055,"vw":93.182255},{"c":93.195,"h":93.22,"l":93.175,"n":28,"o":93.185,"t":"2026-10-21T15:05:00Z","v":3407,"vw":93.196289},{"c":93.215,"h":93.245,"l":93.2,"n":34,"o":93.2,"t":"2026-10-21T15:10:00Z","v":2678,"vw":93.217158},{"c":93.19,"h":93.2603,"l":93.19,"n":23,"o":93.2358,"t":"2026-10-21T15:15:00Z","v":3844,"vw":93.232466},{"c":93.2551,"h":93.2551,"l":93.22,"n":7,"o":93.22,"t":"2026-10-21T15:20:00Z","v":978,"vw":93.232951},{"c":93.315,"h":93.315,"l":93.24,"n":63,"o":93.24,"t":"2026-10-21T15:25:00Z","v":3449,"vw":93.274898},{"c":93.315,"h":93.32,"l":93.305,"n":53,"o":93.31,"t":"2026-10-21T15:30:00Z","v":7084,"vw":93.315629},{"c":93.375,"h":93.38,"l":93.315,"n":20,"o":93.315,"t":"2026-10-21T15:35:00Z","v":1583,"vw":93.359844},{"c":93.365,"h":93.38,"l":93.355,"n":38,"o":93.36,"t":"2026-10-21T15:40:00Z","v":3140,"vw":93.365776},{"c":93.405,"h":93.405,"l":93.39,"n":21,"o":93.39,"t":"2026-10-21T15:45:00Z","v":1925,"vw":93.395794},{"c":93.39,"h":93.395,"l":93.3899,"n":22,"o":93.39,"t":"2026-10-21T15:50:00Z","v":10921,"vw":93.391279},{"c":93.39,"h":93.4,"l":93.39,"n":8,"o":93.395,"t":"2026-10-21T15:55:00Z","v":578,"vw":93.39651},{"c":93.38,"h":93.39,"l":93.3676,"n":24,"o":93.37,"t":"2026-10-21T16:00:00Z","v":1276,"vw":93.378513},{"c":93.345,"h":93.38,"l":93.345,"n":21,"o":93.38,"t":"2026-10-21T16:05:00Z","v":837,"vw":93.364769},{"c":93.365,"h":93.365,"l":93.34,"n":24,"o":93.35,"t":"2026-10-21T16:10:00Z","v":1246,"vw":93.351015},{"c":93.3799,"h":93.3799,"l":93.366,"n":19,"o":93.37,"t":"2026-10-21T16:15:00Z","v":1080,"vw":93.375007},{"c":93.365,"h":93.38,"l":93.3559,"n":8,"o":93.38,"t":"2026-10-21T16:20:00Z","v":1424,"vw":93.369817},{"c":93.325,"h":93.36,"l":93.32,"n":15,"o":93.36,"t":"2026-10-21T16:25:00Z","v":545,"vw":93.336542},{"c":93.34,"h":93.355,"l":93.32,"n":30,"o":93.3497,"t":"2026-10-21T16:30:00Z","v":11155,"vw":93.342621},{"c":93.5,"h":93.51,"l":93.335,"n":145,"o":93.335,"t":"2026-10-21T16:35:00Z","v":29667,"vw":93.391084},{"c":93.41,"h":93.53,"l":93.41,"n":90,"o":93.53,"t":"2026-10-21T16:40:00Z","v":12922,"vw":93.447507},{"c":93.42,"h":93.4324,"l":93.4,"n":15,"o":93.42,"t":"2026-10-21T16:45:00Z","v":815,"vw":93.421571},{"c":93.465,"h":93.48,"l":93.4551,"n":14,"o":93.4551,"t":"2026-10-21T16:50:00Z","v":1878,"vw":93.471051},{"c":93.47,"h":93.48,"l":93.47,"n":12,"o":93.48,"t":"2026-10-21T16:55:00Z","v":5082,"vw":93.479795},{"c":93.465,"h":93.47,"l":93.445,"n":24,"o":93.47,"t":"2026-10-21T17:00:00Z","v":2760,"vw":93.462485},{"c":93.525,"h":93.525,"l":93.51,"n":17,"o":93.51,"t":"2026-10-21T17:10:00Z","v":1749,"vw":93.517535},{"c":93.55,"h":93.555,"l":93.53,"n":40,"o":93.53,"t":"2026-10-21T17:15:00Z","v":5678,"vw":93.549347},{"c":93.54,"h":93.56,"l":93.54,"n":26,"o":93.545,"t":"2026-10-21T17:20:00Z","v":2057,"vw":93.547712},{"c":93.53,"h":93.535,"l":93.525,"n":23,"o":93.535,"t":"2026-10-21T17:25:00Z","v":1728,"vw":93.529749},{"c":93.49,"h":93.53,"l":93.49,"n":32,"o":93.53,"t":"2026-10-21T17:30:00Z","v":4542,"vw":93.503604},{"c":93.495,"h":93.5,"l":93.495,"n":6,"o":93.5,"t":"2026-10-21T17:35:00Z","v":344,"vw":93.497049},{"c":93.5303,"h":93.55,"l":93.515,"n":26,"o":93.515,"t":"2026-10-21T17:40:00Z","v":2760,"vw":93.534344},{"c":93.54,"h":93.54,"l":93.525,"n":81,"o":93.525,"t":"2026-10-21T17:45:00Z","v":575,"vw":93.53},{"c":93.55,"h":93.55,"l":93.53,"n":16,"o":93.535,"t":"2026-10-21T17:50:00Z","v":763,"vw":93.536848},{"c":93.525,"h":93.55,"l":93.525,"n":20,"o":93.55,"t":"2026-10-21T17:55:00Z","v":2582,"vw":93.531039},{"c":93.5159,"h":93.5159,"l":93.49,"n":18,"o":93.5051,"t":"2026-10-21T18:00:00Z","v":1034,"vw":93.506413},{"c":93.5201,"h":93.5259,"l":93.51,"n":16,"o":93.52,"t":"2026-10-21T18:05:00Z","v":1173,"vw":93.518451},{"c":93.55,"h":93.55,"l":93.53,"n":14,"o":93.53,"t":"2026-10-21T18:10:00Z","v":3634,"vw":93.53131},{"c":93.57,"h":93.59,"l":93.56,"n":30,"o":93.56,"t":"2026-10-21T18:15:00Z","v":5607,"vw":93.574409},{"c":93.5658,"h":93.5658,"l":93.565,"n":7,"o":93.565,"t":"2026-10-21T18:20:00Z","v":230,"vw":93.565367},{"c":93.575,"h":93.58,"l":93.56,"n":25,"o":93.565,"t":"2026-10-21T18:25:00Z","v":4696,"vw":93.565836},{"c":93.574,"h":93.5899,"l":93.574,"n":10,"o":93.58,"t":"2026-10-21T18:30:00Z","v":605,"vw":93.581024},{"c":93.5703,"h":93.58,"l":93.5703,"n":9,"o":93.58,"t":"2026-10-21T18:35:00Z","v":1145,"vw":93.572254},{"c":93.57,"h":93.5801,"l":93.57,"n":18,"o":93.5801,"t":"2026-10-21T18:40:00Z","v":1424,"vw":93.577947},{"c":93.47,"h":93.575,"l":93.47,"n":92,"o":93.575,"t":"2026-10-21T18:45:00Z","v":17043,"vw":93.526267},{"c":93.455,"h":93.46,"l":93.415,"n":49,"o":93.44,"t":"2026-10-21T18:50:00Z","v":7389,"vw":93.445398},{"c":93.36,"h":93.39,"l":93.34,"n":18,"o":93.39,"t":"2026-10-21T18:55:00Z","v":1190,"vw":93.361274},{"c":93.175,"h":93.26,"l":93.11,"n":112,"o":93.26,"t":"2026-10-21T19:00:00Z","v":15178,"vw":93.194384},{"c":93.2501,"h":93.26,"l":93.16,"n":18,"o":93.19,"t":"2026-10-21T19:05:00Z","v":1014,"vw":93.20269},{"c":93.23,"h":93.23,"l":93.135,"n":17,"o":93.135,"t":"2026-10-21T19:10:00Z","v":2772,"vw":93.206814},{"c":93.32,"h":93.32,"l":93.26,"n":77,"o":93.285,"t":"2026-10-21T19:15:00Z","v":8102,"vw":93.285128},{"c":93.3301,"h":93.3301,"l":93.28,"n":50,"o":93.315,"t":"2026-10-21T19:20:00Z","v":5495,"vw":93.309861},{"c":93.4158,"h":93.42,"l":93.35,"n":40,"o":93.36,"t":"2026-10-21T19:25:00Z","v":3751,"vw":93.391708},{"c":93.4258,"h":93.4258,"l":93.4058,"n":27,"o":93.4058,"t":"2026-10-21T19:30:00Z","v":1665,"vw":93.415063},{"c":93.405,"h":93.435,"l":93.4001,"n":38,"o":93.435,"t":"2026-10-21T19:35:00Z","v":4320,"vw":93.423375},{"c":93.415,"h":93.415,"l":93.38,"n":28,"o":93.39,"t":"2026-10-21T19:40:00Z","v":1045,"vw":93.393421},{"c":93.475,"h":93.4759,"l":93.435,"n":37,"o":93.44,"t":"2026-10-21T19:45:00Z","v":3359,"vw":93.450088},{"c":93.48,"h":93.51,"l":93.45,"n":91,"o":93.47,"t":"2026-10-21T19:50:00Z","v":5719,"vw":93.487413},{"c":93.43,"h":93.47,"l":93.43,"n":81,"o":93.455,"t":"2026-10-21T19:55:00Z","v":12621,"vw":93.454552},{"c":93.45,"h":93.45,"l":93.45,"n":8,"o":93.45,"t":"2026-10-21T20:00:00Z","v":1203,"vw":93.45},{"c":93.45,"h":93.45,"l":93.45,"n":1,"o":93.45,"t":"2026-10-21T20:45:00Z","v":203,"vw":93.45},{"c":92.71,"h":92.71,"l":92.52,"n":256,"o":92.64,"t":"2026-10-22T13:30:00Z","v":30825,"vw":92.605264},{"c":92.71,"h":92.71,"l":92.67,"n":50,"o":92.71,"t":"2026-10-22T13:35:00Z","v":3348,"vw":92.701063},{"c":92.635,"h":92.72,"l":92.615,"n":48,"o":92.715,"t":"2026-10-22T13:40:00Z","v":3961,"vw":92.682865},{"c":92.615,"h":92.615,"l":92.52,"n":126,"o":92.6,"t":"2026-10-22T13:45:00Z","v":13443,"vw":92.555313},{"c":92.56,"h":92.6099,"l":92.52,"n":52,"o":92.605,"t":"2026-10-22T13:50:00Z","v":9984,"vw":92.578201},{"c":92.71,"h":92.71,"l":92.59,"n":33,"o":92.59,"t":"2026-10-22T13:55:00Z","v":549040,"vw":92.600203},{"c":92.75,"h":92.78,"l":92.69,"n":2972,"o":92.71,"t":"2026-10-22T14:00:00Z","v":10281,"vw":92.745091},{"c":92.59,"h":92.76,"l":92.59,"n":54,"o":92.76,"t":"2026-10-22T14:05:00Z","v":4643,"vw":92.656823},{"c":92.61,"h":92.62,"l":92.585,"n":40,"o":92.605,"t":"2026-10-22T14:10:00Z","v":2589,"vw":92.600682},{"c":92.54,"h":92.57,"l":92.48,"n":107,"o":92.535,"t":"2026-10-22T14:15:00Z","v":10177,"vw":92.524564},{"c":92.44,"h":92.51,"l":92.44,"n":71,"o":92.51,"t":"2026-10-22T14:20:00Z","v":10244,"vw":92.461572},{"c":92.24,"h":92.41,"l":92.24,"n":42,"o":92.41,"t":"2026-10-22T14:25:00Z","v":3670,"vw":92.339303},{"c":92.17,"h":92.27,"l":92.155,"n":50,"o":92.27,"t":"2026-10-22T14:30:00Z","v":3883,"vw":92.221716},{"c":92.14,"h":92.17,"l":92.12,"n":48,"o":92.16,"t":"2026-10-22T14:35:00Z","v":2824,"vw":92.140882},{"c":92.1799,"h":92.2,"l":92.15,"n":23,"o":92.17,"t":"2026-10-22T14:40:00Z","v":2427,"vw":92.182092},{"c":92.135,"h":92.2,"l":92.135,"n":43,"o":92.175,"t":"2026-10-22T14:45:00Z","v":4226,"vw":92.162457},{"c":92.19,"h":92.19,"l":92.1541,"n":27,"o":92.165,"t":"2026-10-22T14:50:00Z","v":2919,"vw":92.16994},{"c":92.19,"h":92.225,"l":92.175,"n":19,"o":92.225,"t":"2026-10-22T14:55:00Z","v":3134,"vw":92.200358},{"c":92.22,"h":92.28,"l":92.2,"n":31,"o":92.28,"t":"2026-10-22T15:00:00Z","v":2643,"vw":92.22195},{"c":92.175,"h":92.24,"l":92.175,"n":13,"o":92.2001,"t":"2026-10-22T15:05:00Z","v":3594,"vw":92.198115},{"c":92.19,"h":92.25,"l":92.16,"n":84,"o":92.205,"t":"2026-10-22T15:10:00Z","v":9103,"vw":92.209909},{"c":92.325,"h":92.325,"l":92.19,"n":124,"o":92.19,"t":"2026-10-22T15:15:00Z","v":12870,"vw":92.254104},{"c":92.37,"h":92.38,"l":92.35,"n":21,"o":92.355,"t":"2026-10-22T15:20:00Z","v":976,"vw":92.366245},{"c":92.3001,"h":92.4,"l":92.3001,"n":46,"o":92.4,"t":"2026-10-22T15:25:00Z","v":6304,"vw":92.374793},{"c":92.265,"h":92.265,"l":92.2,"n":17,"o":92.25,"t":"2026-10-22T15:30:00Z","v":881,"vw":92.238471},{"c":92.29,"h":92.305,"l":92.26,"n":45,"o":92.295,"t":"2026-10-22T15:35:00Z","v":4329,"vw":92.282231},{"c":92.25,"h":92.305,"l":92.17,"n":247,"o":92.28,"t":"2026-10-22T15:40:00Z","v":26710,"vw":92.228411},{"c":92.265,"h":92.295,"l":92.2551,"n":28,"o":92.27,"t":"2026-10-22T15:45:00Z","v":3982,"vw":92.27538},{"c":92.36,"h":92.387,"l":92.31,"n":53,"o":92.31,"t":"2026-10-22T15:50:00Z","v":5185,"vw":92.361281},{"c":92.455,"h":92.46,"l":92.38,"n":27,"o":92.38,"t":"2026-10-22T15:55:00Z","v":2744,"vw":92.41972},{"c":92.45,"h":92.505,"l":92.445,"n":37,"o":92.46,"t":"2026-10-22T16:00:00Z","v":17829,"vw":92.489622},{"c":92.48,"h":92.4841,"l":92.405,"n":41,"o":92.41,"t":"2026-10-22T16:05:00Z","v":3113,"vw":92.445968},{"c":92.4801,"h":92.495,"l":92.48,"n":22,"o":92.495,"t":"2026-10-22T16:10:00Z","v":2817,"vw":92.481694},{"c":92.5199,"h":92.5301,"l":92.5,"n":21,"o":92.5,"t":"2026-10-22T16:15:00Z","v":1492,"vw":92.519466},{"c":92.56,"h":92.5793,"l":92.53,"n":73,"o":92.53,"t":"2026-10-22T16:20:00Z","v":9334,"vw":92.563564},{"c":92.53,"h":92.56,"l":92.53,"n":23,"o":92.56,"t":"2026-10-22T16:25:00Z","v":1578,"vw":92.535786},{"c":92.41,"h":92.5,"l":92.41,"n":44,"o":92.5,"t":"2026-10-22T16:30:00Z","v":2166,"vw":92.442992},{"c":92.3201,"h":92.3934,"l":92.3201,"n":40,"o":92.3934,"t":"2026-10-22T16:35:00Z","v":2814,"vw":92.369189},{"c":92.23,"h":92.3141,"l":92.23,"n":28,"o":92.31,"t":"2026-10-22T16:40:00Z","v":2491,"vw":92.269091},{"c":92.18,"h":92.26,"l":92.17,"n":121,"o":92.25,"t":"2026-10-22T16:45:00Z","v":15721,"vw":92.192408},{"c":92.265,"h":92.265,"l":92.155,"n":94,"o":92.18,"t":"2026-10-22T16:50:00Z","v":13911,"vw":92.176731},{"c":92.36,"h":92.36,"l":92.29,"n":28,"o":92.3,"t":"2026-10-22T16:55:00Z","v":1959,"vw":92.327348},{"c":92.27,"h":92.34,"l":92.25,"n":59,"o":92.34,"t":"2026-10-22T17:00:00Z","v":6873,"vw":92.302737},{"c":92.18,"h":92.225,"l":92.18,"n":11,"o":92.225,"t":"2026-10-22T17:05:00Z","v":478,"vw":92.20789},{"c":92.21,"h":92.21,"l":92.185,"n":50,"o":92.2,"t":"2026-10-22T17:10:00Z","v":6483,"vw":92.193738},{"c":92.225,"h":92.265,"l":92.215,"n":92,"o":92.225,"t":"2026-10-22T17:15:00Z","v":12556,"vw":92.248332},{"c":92.25,"h":92.29,"l":92.23,"n":39,"o":92.23,"t":"2026-10-22T17:20:00Z","v":4825,"vw":92.272909},{"c":92.29,"h":92.29,"l":92.245,"n":11,"o":92.245,"t":"2026-10-22T17:25:00Z","v":771,"vw":92.261893},{"c":92.35,"h":92.35,"l":92.28,"n":27,"o":92.28,"t":"2026-10-22T17:30:00Z","v":1863,"vw":92.311638},{"c":92.31,"h":92.36,"l":92.3,"n":48,"o":92.36,"t":"2026-10-22T17:35:00Z","v":5338,"vw":92.317263},{"c":92.3268,"h":92.3268,"l":92.29,"n":25,"o":92.3101,"t":"2026-10-22T17:40:00Z","v":2691,"vw":92.306341},{"c":92.28,"h":92.3198,"l":92.27,"n":82,"o":92.3198,"t":"2026-10-22T17:45:00Z","v":13460,"vw":92.276734},{"c":92.24,"h":92.25,"l":92.235,"n":27,"o":92.24,"t":"2026-10-22T17:50:00Z","v":1583,"vw":92.242053},{"c":92.225,"h":92.26,"l":92.225,"n":25,"o":92.25,"t":"2026-10-22T17:55:00Z","v":4423,"vw":92.245753},{"c":92.08,"h":92.195,"l":92.08,"n":31,"o":92.195,"t":"2026-10-22T18:00:00Z","v":3926,"vw":92.097972},{"c":92.205,"h":92.205,"l":92.095,"n":56,"o":92.095,"t":"2026-10-22T18:05:00Z","v":5140,"vw":92.164673},{"c":92.22,"h":92.265,"l":92.19,"n":35,"o":92.2,"t":"2026-10-22T18:10:00Z","v":5445,"vw":92.227394},{"c":92.295,"h":92.295,"l":92.2,"n":32,"o":92.21,"t":"2026-10-22T18:15:00Z","v":2358,"vw":92.231118},{"c":92.3,"h":92.345,"l":92.3,"n":19,"o":92.345,"t":"2026-10-22T18:20:00Z","v":1672,"vw":92.330039},{"c":92.18,"h":92.26,"l":92.18,"n":26,"o":92.26,"t":"2026-10-22T18:25:00Z","v":1395,"vw":92.21875},{"c":92.1542,"h":92.1599,"l":92.13,"n":31,"o":92.13,"t":"2026-10-22T18:30:00Z","v":1914,"vw":92.146809},{"c":92.135,"h":92.15,"l":92.135,"n":3,"o":92.14,"t":"2026-10-22T18:35:00Z","v":12490,"vw":92.149382},{"c":92.14,"h":92.14,"l":92.115,"n":10,"o":92.115,"t":"2026-10-22T18:40:00Z","v":1149,"vw":92.117463},{"c":92.15,"h":92.19,"l":92.14,"n":56,"o":92.17,"t":"2026-10-22T18:45:00Z","v":5181,"vw":92.16488},{"c":92.1309,"h":92.16,"l":92.13,"n":23,"o":92.16,"t":"2026-10-22T18:50:00Z","v":3554,"vw":92.149914},{"c":92.115,"h":92.18,"l":92.115,"n":46,"o":92.145,"t":"2026-10-22T18:55:00Z","v":6876,"vw":92.145512},{"c":92.095,"h":92.1199,"l":92.06,"n":62,"o":92.11,"t":"2026-10-22T19:00:00Z","v":4661,"vw":92.094077},{"c":92.165,"h":92.17,"l":92.11,"n":61,"o":92.115,"t":"2026-10-22T19:05:00Z","v":5832,"vw":92.145062},{"c":92.17,"h":92.23,"l":92.13,"n":116,"o":92.155,"t":"2026-10-22T19:10:00Z","v":27931,"vw":92.192352},{"c":92.215,"h":92.215,"l":92.16,"n":31,"o":92.16,"t":"2026-10-22T19:15:00Z","v":1053,"vw":92.180062},{"c":92.2061,"h":92.26,"l":92.2,"n":34,"o":92.23,"t":"2026-10-22T19:20:00Z","v":1629,"vw":92.225779},{"c":92.29,"h":92.29,"l":92.2259,"n":27,"o":92.2259,"t":"2026-10-22T19:25:00Z","v":1078,"vw":92.245863},{"c":92.19,"h":92.28,"l":92.19,"n":58,"o":92.28,"t":"2026-10-22T19:30:00Z","v":9329,"vw":92.206367},{"c":92.16,"h":92.195,"l":92.145,"n":59,"o":92.18,"t":"2026-10-22T19:35:00Z","v":18204,"vw":92.167995},{"c":92.16,"h":92.16,"l":92.12,"n":115,"o":92.15,"t":"2026-10-22T19:40:00Z","v":21856,"vw":92.137099},{"c":92.16,"h":92.165,"l":92.095,"n":72,"o":92.14,"t":"2026-10-22T19:45:00Z","v":5108,"vw":92.133921},{"c":92.31,"h":92.35,"l":92.16,"n":90,"o":92.16,"t":"2026-10-22T19:50:00Z","v":12342,"vw":92.282781},{"c":92.37,"h":92.38,"l":92.3,"n":135,"o":92.33,"t":"2026-10-22T19:55:00Z","v":21302,"vw":92.337128},{"c":92.36,"h":92.36,"l":92.36,"n":10,"o":92.36,"t":"2026-10-22T20:00:00Z","v":2733,"vw":92.36}],"history":[{"c":71.22,"h":71.39,"l":70.8917,"n":2736,"o":71.31,"t":"2024-10-21T04:00:00Z","v":262224,"vw":71.118242},{"c":71.12,"h":71.275,"l":70.8301,"n":3005,"o":70.9,"t":"2024-10-22T04:00:00Z","v":248326,"vw":71.041494},{"c":70.49,"h":70.94,"l":70.075,"n":3461,"o":70.89,"t":"2024-10-23T04:00:00Z","v":346162,"vw":70.57952},{"c":70.64,"h":70.74,"l":70.36,"n":3166,"o":70.73,"t":"2024-10-24T04:00:00Z","v":284049,"vw":70.653004},{"c":70.62,"h":71.269,"l":70.5,"n":2802,"o":70.98,"t":"2024-10-25T04:00:00Z","v":268327,"vw":70.874614},{"c":70.85,"h":71.0625,"l":70.85,"n":2295,"o":71.01,"t":"2024-10-28T04:00:00Z","v":190960,"vw":70.942934},{"c":70.96,"h":71.1,"l":70.56,"n":2533,"o":70.7,"t":"2024-10-29T04:00:00Z","v":315185,"vw":70.958123},{"c":70.75,"h":71.18,"l":70.71,"n":5167,"o":70.9,"t":"2024-10-30T04:00:00Z","v":375114,"vw":70.890619},{"c":69.39,"h":70.29,"l":69.39,"n":4473,"o":70.29,"t":"2024-10-31T04:00:00Z","v":369925,"vw":69.729036},{"c":69.71,"h":70.255,"l":69.66,"n":3038,"o":69.78,"t":"2024-11-01T04:00:00Z","v":277850,"vw":69.922203},{"c":69.59,"h":69.89,"l":69.38,"n":3531,"o":69.72,"t":"2024-11-04T05:00:00Z","v":410778,"vw":69.694124},{"c":70.47,"h":70.47,"l":69.69,"n":3037,"o":69.7,"t":"2024-11-05T05:00:00Z","v":316501,"vw":70.199304},{"c":72.36,"h":72.45,"l":71.6487,"n":4315,"o":72.02,"t":"2024-11-06T05:00:00Z","v":526628,"vw":72.140457},{"c":72.84,"h":72.97,"l":72.55,"n":3330,"o":72.6,"t":"2024-11-07T05:00:00Z","v":364129,"vw":72.766261},{"c":73.18,"h":73.315,"l":72.85,"n":3346,"o":72.93,"t":"2024-11-08T05:00:00Z","v":408813,"vw":73.124929},{"c":73.27,"h":73.45,"l":73.09,"n":2787,"o":73.37,"t":"2024-11-11T05:00:00Z","v":288637,"vw":73.289635},{"c":73.03,"h":73.34,"l":72.715,"n":3762,"o":73.21,"t":"2024-11-12T05:00:00Z","v":1076009,"vw":73.085979},{"c":73,"h":73.29,"l":72.8099,"n":3446,"o":73.04,"t":"2024-11-13T05:00:00Z","v":344156,"vw":73.115888},{"c":72.53,"h":73.09,"l":72.43,"n":2925,"o":73.07,"t":"2024-11-14T05:00:00Z","v":379793,"vw":72.710761},{"c":71.61,"h":72.16,"l":71.39,"n":3743,"o":72.13,"t":"2024-11-15T05:00:00Z","v":378410,"vw":71.647756},{"c":71.86,"h":72.04,"l":71.56,"n":2917,"o":71.66,"t":"2024-11-18T05:00:00Z","v":293386,"vw":71.858283},{"c":72.13,"h":72.206436,"l":71.362,"n":3088,"o":71.4,"t":"2024-11-19T05:00:00Z","v":356737,"vw":71.87599},{"c":72.15,"h":72.19,"l":71.4501,"n":4149,"o":72.15,"t":"2024-11-20T05:00:00Z","v":409696,"vw":71.847323},{"c":72.6,"h":72.79,"l":71.875,"n":3198,"o":72.49,"t":"2024-11-21T05:00:00Z","v":340486,"vw":72.516542},{"c":72.9,"h":72.99,"l":72.6,"n":2596,"o":72.6,"t":"2024-11-22T05:00:00Z","v":317120,"vw":72.848528},{"c":73.22,"h":73.6199,"l":73,"n":3172,"o":73.4,"t":"2024-11-25T05:00:00Z","v":414975,"vw":73.279282},{"c":73.58,"h":73.63,"l":73.25,"n":2603,"o":73.4,"t":"2024-11-26T05:00:00Z","v":220339,"vw":73.448316},{"c":73.33,"h":73.65,"l":73.17,"n":5825,"o":73.52,"t":"2024-11-27T05:00:00Z","v":517431,"vw":73.390634},{"c":73.75,"h":73.8799,"l":73.42,"n":1569,"o":73.42,"t":"2024-11-29T05:00:00Z","v":122657,"vw":73.701628},{"c":73.9,"h":73.975,"l":73.7316,"n":3868,"o":73.86,"t":"2024-12-02T05:00:00Z","v":401523,"vw":73.866116},{"c":73.88,"h":73.93,"l":73.705,"n":2676,"o":73.9,"t":"2024-12-03T05:00:00Z","v":274116,"vw":73.844735},{"c":74.3,"h":74.355,"l":74.0199,"n":3302,"o":74.11,"t":"2024-12-04T05:00:00Z","v":307909,"vw":74.183858},{"c":74.16,"h":74.39,"l":74.13,"n":2846,"o":74.32,"t":"2024-12-05T05:00:00Z","v":287499,"vw":74.263076},{"c":74.29,"h":74.44,"l":74.19,"n":2583,"o":74.25,"t":"2024-12-06T05:00:00Z","v":290693,"vw":74.294173},{"c":73.9,"h":74.34,"l":73.85,"n":2989,"o":74.34,"t":"2024-12-09T05:00:00Z","v":405969,"vw":74.04026},{"c":73.7,"h":74.02,"l":73.615,"n":2867,"o":73.99,"t":"2024-12-10T05:00:00Z","v":338235,"vw":73.824493},{"c":74.25,"h":74.34,"l":74.035,"n":2843,"o":74.05,"t":"2024-12-11T05:00:00Z","v":730448,"vw":74.275953},{"c":73.86,"h":74.18,"l":73.86,"n":3163,"o":74.17,"t":"2024-12-12T05:00:00Z","v":868336,"vw":74.094659},{"c":73.8,"h":74.14,"l":73.63,"n":2366,"o":74.1,"t":"2024-12-13T05:00:00Z","v":376794,"vw":73.812929},{"c":74.11,"h":74.22,"l":73.92,"n":3303,"o":73.95,"t":"2024-12-16T05:00:00Z","v":2276035,"vw":74.118914},{"c":73.74,"h":73.8499,"l":73.56,"n":3035,"o":73.8,"t":"2024-12-17T05:00:00Z","v":278069,"vw":73.716086},{"c":71.5,"h":73.9898,"l":71.45,"n":4321,"o":73.74,"t":"2024-12-18T05:00:00Z","v":620284,"vw":72.99731},{"c":71.47,"h":72.3,"l":71.44,"n":6006,"o":72.13,"t":"2024-12-19T05:00:00Z","v":616599,"vw":71.81006},{"c":72.26,"h":72.825,"l":71.1,"n":3579,"o":71.11,"t":"2024-12-20T05:00:00Z","v":384054,"vw":72.218423},{"c":72.45,"h":72.4999,"l":71.6322,"n":3522,"o":72.02,"t":"2024-12-23T05:00:00Z","v":380352,"vw":72.162412},{"c":73.22,"h":73.23,"l":72.52,"n":2241,"o":72.6,"t":"2024-12-24T05:00:00Z","v":258316,"vw":72.958581},{"c":73.25,"h":73.37,"l":72.83,"n":4097,"o":73.02,"t":"2024-12-26T05:00:00Z","v":646902,"vw":73.194946},{"c":72.48,"h":72.82,"l":71.9619,"n":4192,"o":72.82,"t":"2024-12-27T05:00:00Z","v":540849,"vw":72.306979},{"c":71.68,"h":72.07,"l":71.2099,"n":4890,"o":71.67,"t":"2024-12-30T05:00:00Z","v":944350,"vw":71.808589},{"c":71.43,"h":71.9834,"l":71.2551,"n":7247,"o":71.92,"t":"2024-12-31T05:00:00Z","v":1033873,"vw":71.5883},{"c":71.28,"h":72.04,"l":70.79,"n":5923,"o":71.84,"t":"2025-01-02T05:00:00Z","v":689288,"vw":71.279741},{"c":72.15,"h":72.2263,"l":71.49,"n":3944,"o":71.64,"t":"2025-01-03T05:00:00Z","v":419087,"vw":71.921207},{"c":72.55,"h":73.0821,"l":72.35,"n":4776,"o":72.7,"t":"2025-01-06T05:00:00Z","v":568848,"vw":72.63266},{"c":71.74,"h":72.8298,"l":71.52,"n":3925,"o":72.75,"t":"2025-01-07T05:00:00Z","v":499325,"vw":71.957296},{"c":71.84,"h":71.96,"l":71.35,"n":4380,"o":71.72,"t":"2025-01-08T05:00:00Z","v":534829,"vw":71.687743},{"c":70.78,"h":71.34,"l":70.525,"n":5373,"o":71.34,"t":"2025-01-10T05:00:00Z","v":756401,"vw":70.84699},{"c":70.89,"h":70.92,"l":70.13,"n":5075,"o":70.18,"t":"2025-01-13T05:00:00Z","v":724480,"vw":70.551918},{"c":71.02,"h":71.34,"l":70.58,"n":4372,"o":71.24,"t":"2025-01-14T05:00:00Z","v":645591,"vw":70.916843},{"c":72.33,"h":72.47,"l":71.95,"n":3362,"o":72.12,"t":"2025-01-15T05:00:00Z","v":552328,"vw":72.254867},{"c":72.21,"h":72.53,"l":72.14,"n":2960,"o":72.48,"t":"2025-01-16T05:00:00Z","v":381002,"vw":72.332461},{"c":72.93,"h":73.13,"l":72.72,"n":2811,"o":73.02,"t":"2025-01-17T05:00:00Z","v":306738,"vw":73.001894},{"c":73.59,"h":73.616,"l":73.1,"n":4041,"o":73.28,"t":"2025-01-21T05:00:00Z","v":723762,"vw":73.434156},{"c":73.98,"h":74.15,"l":73.9,"n":3640,"o":73.99,"t":"2025-01-22T05:00:00Z","v":631662,"vw":74.05362},{"c":74.37,"h":74.37,"l":73.856,"n":3365,"o":73.87,"t":"2025-01-23T05:00:00Z","v":542803,"vw":74.070698},{"c":74.11,"h":74.49,"l":74.0036,"n":3286,"o":74.41,"t":"2025-01-24T05:00:00Z","v":502140,"vw":74.227771},{"c":73.13,"h":73.19,"l":72.52,"n":5049,"o":72.52,"t":"2025-01-27T05:00:00Z","v":591590,"vw":72.924372},{"c":73.69,"h":73.835,"l":72.93,"n":3035,"o":73.25,"t":"2025-01-28T05:00:00Z","v":332313,"vw":73.558845},{"c":73.4,"h":73.7,"l":73.0871,"n":3588,"o":73.64,"t":"2025-01-29T05:00:00Z","v":323491,"vw":73.414472},{"c":73.81,"h":74.02,"l":73.33,"n":6068,"o":73.63,"t":"2025-01-30T05:00:00Z","v":535959,"vw":73.78709},{"c":73.42,"h":74.3846,"l":73.3281,"n":4592,"o":74.14,"t":"2025-01-31T05:00:00Z","v":546219,"vw":73.78412},{"c":72.87,"h":73.165,"l":71.9807,"n":6663,"o":72.21,"t":"2025-02-03T05:00:00Z","v":749080,"vw":72.67054},{"c":73.37,"h":73.42,"l":72.81,"n":2952,"o":72.86,"t":"2025-02-04T05:00:00Z","v":375684,"vw":73.238753},{"c":73.68,"h":73.69,"l":73.035,"n":3080,"o":73.27,"t":"2025-02-05T05:00:00Z","v":423208,"vw":73.4982},{"c":73.91,"h":73.94,"l":73.48,"n":3135,"o":73.94,"t":"2025-02-06T05:00:00Z","v":1102059,"vw":73.720436},{"c":73.24,"h":74.11,"l":73.1397,"n":4352,"o":74.01,"t":"2025-02-07T05:00:00Z","v":618610,"vw":73.454383},{"c":73.66,"h":73.77,"l":73.44,"n":3044,"o":73.59,"t":"2025-02-10T05:00:00Z","v":304162,"vw":73.652091},{"c":73.72,"h":73.77,"l":73.4,"n":2549,"o":73.4,"t":"2025-02-11T05:00:00Z","v":271463,"vw":73.631226},{"c":73.46,"h":73.5999,"l":72.92,"n":3169,"o":72.99,"t":"2025-02-12T05:00:00Z","v":415291,"vw":73.412435},{"c":74.23,"h":74.25,"l":73.46,"n":4038,"o":73.59,"t":"2025-02-13T05:00:00Z","v":431277,"vw":73.895577},{"c":74.23,"h":74.4,"l":74.1686,"n":2561,"o":74.23,"t":"2025-02-14T05:00:00Z","v":335690,"vw":74.254207},{"c":74.43,"h":74.43,"l":74.08,"n":3920,"o":74.34,"t":"2025-02-18T05:00:00Z","v":703970,"vw":74.264756},{"c":74.61,"h":74.635,"l":74.21,"n":2888,"o":74.26,"t":"2025-02-19T05:00:00Z","v":269365,"vw":74.451149},{"c":74.23,"h":74.46,"l":73.88,"n":3237,"o":74.46,"t":"2025-02-20T05:00:00Z","v":266465,"vw":74.070524},{"c":72.94,"h":74.26,"l":72.89,"n":4181,"o":74.26,"t":"2025-02-21T05:00:00Z","v":313477,"vw":73.397239},{"c":72.61,"h":73.235,"l":72.52,"n":3508,"o":73.15,"t":"2025-02-24T05:00:00Z","v":409727,"vw":72.840108},{"c":72.26,"h":72.72,"l":71.74,"n":3692,"o":72.59,"t":"2025-02-25T05:00:00Z","v":442661,"vw":72.305127},{"c":72.3,"h":72.9461,"l":72.03,"n":2532,"o":72.56,"t":"2025-02-26T05:00:00Z","v":358736,"vw":72.410732},{"c":71.18,"h":72.7,"l":71.145,"n":6087,"o":72.56,"t":"2025-02-27T05:00:00Z","v":446250,"vw":71.988958},{"c":72.25,"h":72.3,"l":70.875,"n":4790,"o":71.22,"t":"2025-02-28T05:00:00Z","v":627458,"vw":71.476318},{"c":70.97,"h":72.6198,"l":70.5236,"n":6670,"o":72.47,"t":"2025-03-03T05:00:00Z","v":1938092,"vw":71.815151},{"c":70.09,"h":71.1377,"l":69.55,"n":8470,"o":70.42,"t":"2025-03-04T05:00:00Z","v":1504808,"vw":70.373169},{"c":70.86,"h":71.08,"l":69.67,"n":5610,"o":70.1,"t":"2025-03-05T05:00:00Z","v":1089812,"vw":70.350446},{"c":69.68,"h":70.52,"l":69.35,"n":5422,"o":70,"t":"2025-03-06T05:00:00Z","v":1099622,"vw":69.751847},{"c":70.01,"h":70.18,"l":68.7705,"n":5121,"o":69.46,"t":"2025-03-07T05:00:00Z","v":647439,"vw":69.601784},{"c":68.23,"h":69.27,"l":67.59,"n":5255,"o":68.99,"t":"2025-03-10T04:00:00Z","v":731746,"vw":68.292094},{"c":67.65,"h":68.48,"l":67.16,"n":5632,"o":68.03,"t":"2025-03-11T04:00:00Z","v":1345244,"vw":67.846875},{"c":67.97,"h":68.51,"l":67.41,"n":5743,"o":68.39,"t":"2025-03-12T04:00:00Z","v":1184027,"vw":68.082042},{"c":67.03,"h":67.97,"l":66.8267,"n":5434,"o":67.88,"t":"2025-03-13T04:00:00Z","v":1444004,"vw":67.186192},{"c":68.42,"h":68.555,"l":67.54,"n":3895,"o":67.62,"t":"2025-03-14T04:00:00Z","v":501519,"vw":68.174154},{"c":68.98,"h":69.3,"l":68.41,"n":3715,"o":68.41,"t":"2025-03-17T04:00:00Z","v":1069299,"vw":68.838809},{"c":68.27,"h":68.73,"l":68.0314,"n":3822,"o":68.73,"t":"2025-03-18T04:00:00Z","v":550956,"vw":68.244105},{"c":68.98,"h":69.47,"l":68.35,"n":4591,"o":68.48,"t":"2025-03-19T04:00:00Z","v":1324297,"vw":68.874962},{"c":68.85,"h":69.4098,"l":68.5099,"n":3834,"o":68.58,"t":"2025-03-20T04:00:00Z","v":534355,"vw":68.89767},{"c":68.8,"h":68.88,"l":68.11,"n":3600,"o":68.26,"t":"2025-03-21T04:00:00Z","v":602484,"vw":68.568778},{"c":69.84,"h":69.955,"l":69.375,"n":2889,"o":69.4,"t":"2025-03-24T04:00:00Z","v":434868,"vw":69.750378},{"c":69.97,"h":70.105,"l":69.78,"n":2794,"o":70.01,"t":"2025-03-25T04:00:00Z","v":301240,"vw":69.917098},{"c":69.21,"h":70.08,"l":69.004,"n":3042,"o":69.93,"t":"2025-03-26T04:00:00Z","v":498022,"vw":69.470388},{"c":68.95,"h":69.4186,"l":68.7484,"n":3353,"o":69.01,"t":"2025-03-27T04:00:00Z","v":521818,"vw":69.104591},{"c":67.59,"h":68.86,"l":67.515,"n":6412,"o":68.78,"t":"2025-03-28T04:00:00Z","v":716606,"vw":67.795471},{"c":68.01,"h":68.18,"l":66.51,"n":4665,"o":66.88,"t":"2025-03-31T04:00:00Z","v":950759,"vw":67.371341},{"c":68.22,"h":68.45,"l":67.33,"n":4431,"o":67.76,"t":"2025-04-01T04:00:00Z","v":449456,"vw":68.023947},{"c":68.73,"h":69.009,"l":67.46,"n":4662,"o":67.54,"t":"2025-04-02T04:00:00Z","v":565624,"vw":68.490512},{"c":65.31,"h":66.5983,"l":65.25,"n":10036,"o":66.29,"t":"2025-04-03T04:00:00Z","v":2583773,"vw":65.809869},{"c":61.48,"h":63.8269,"l":61.45,"n":11687,"o":63.61,"t":"2025-04-04T04:00:00Z","v":3435828,"vw":62.210208},{"c":61.39,"h":63.54,"l":58.6,"n":11246,"o":59.59,"t":"2025-04-07T04:00:00Z","v":4051330,"vw":60.738514},{"c":60.34,"h":63.765,"l":59.45,"n":11269,"o":63.42,"t":"2025-04-08T04:00:00Z","v":2662081,"vw":61.683334},{"c":66.02,"h":66.31,"l":59.86,"n":9653,"o":59.928,"t":"2025-04-09T04:00:00Z","v":2471745,"vw":62.004983},{"c":63.7,"h":64.67,"l":61.87,"n":7775,"o":64.6,"t":"2025-04-10T04:00:00Z","v":1494793,"vw":63.553015},{"c":64.81,"h":65.06,"l":63.14,"n":6515,"o":63.56,"t":"2025-04-11T04:00:00Z","v":1338847,"vw":64.302001},{"c":65.41,"h":66.01,"l":64.7901,"n":4300,"o":66.01,"t":"2025-04-14T04:00:00Z","v":709451,"vw":65.500704},{"c":65.29,"h":65.9233,"l":65.15,"n":4158,"o":65.52,"t":"2025-04-15T04:00:00Z","v":661224,"vw":65.4767},{"c":63.88,"h":64.96,"l":63.21,"n":5702,"o":64.5,"t":"2025-04-16T04:00:00Z","v":1212058,"vw":63.941579},{"c":63.99,"h":64.53,"l":63.675,"n":4926,"o":64.07,"t":"2025-04-17T04:00:00Z","v":1032055,"vw":64.151059},{"c":62.48,"h":63.43,"l":61.805,"n":7420,"o":63.29,"t":"2025-04-21T04:00:00Z","v":1846707,"vw":62.131605},{"c":64.06,"h":64.31,"l":63.1,"n":3481,"o":63.22,"t":"2025-04-22T04:00:00Z","v":1262487,"vw":63.530942},{"c":65.07,"h":66.295,"l":64.88,"n":5184,"o":65.69,"t":"2025-04-23T04:00:00Z","v":1210840,"vw":65.636713},{"c":66.44,"h":66.49,"l":65.105,"n":2867,"o":65.26,"t":"2025-04-24T04:00:00Z","v":398467,"vw":66.128311},{"c":66.86,"h":66.89,"l":66.04,"n":3982,"o":66.38,"t":"2025-04-25T04:00:00Z","v":1158701,"vw":66.531336},{"c":66.88,"h":67.2,"l":66.2,"n":3997,"o":66.93,"t":"2025-04-28T04:00:00Z","v":745265,"vw":66.773311},{"c":67.29,"h":67.46,"l":66.65,"n":3134,"o":66.65,"t":"2025-04-29T04:00:00Z","v":385898,"vw":67.143853},{"c":67.34,"h":67.52,"l":65.765,"n":6620,"o":66.48,"t":"2025-04-30T04:00:00Z","v":1374925,"vw":66.596038},{"c":67.8,"h":68.46,"l":67.74,"n":3573,"o":68.02,"t":"2025-05-01T04:00:00Z","v":581186,"vw":68.150579},{"c":68.81,"h":69.03,"l":68.3401,"n":2913,"o":68.59,"t":"2025-05-02T04:00:00Z","v":387474,"vw":68.806507},{"c":68.47,"h":68.85,"l":68.25,"n":2889,"o":68.29,"t":"2025-05-05T04:00:00Z","v":360521,"vw":68.656551},{"c":67.92,"h":68.42,"l":67.67,"n":2999,"o":67.86,"t":"2025-05-06T04:00:00Z","v":592559,"vw":68.070055},{"c":68.18,"h":68.48,"l":67.57,"n":4084,"o":68.11,"t":"2025-05-07T04:00:00Z","v":743408,"vw":68.021714},{"c":68.69,"h":69.3299,"l":68.28,"n":3735,"o":68.66,"t":"2025-05-08T04:00:00Z","v":486189,"vw":68.935944},{"c":68.61,"h":68.98,"l":68.445,"n":2633,"o":68.91,"t":"2025-05-09T04:00:00Z","v":268595,"vw":68.629389},{"c":70.86,"h":70.88,"l":70.19,"n":4367,"o":70.76,"t":"2025-05-12T04:00:00Z","v":1238771,"vw":70.526534},{"c":71.35,"h":71.6151,"l":70.8601,"n":3111,"o":70.93,"t":"2025-05-13T04:00:00Z","v":402117,"vw":71.415018},{"c":71.38,"h":71.56,"l":71.175,"n":4183,"o":71.5,"t":"2025-05-14T04:00:00Z","v":692794,"vw":71.377602},{"c":71.74,"h":71.78,"l":71.1,"n":2799,"o":71.13,"t":"2025-05-15T04:00:00Z","v":386938,"vw":71.539796},{"c":72.24,"h":72.24,"l":71.62,"n":2980,"o":71.86,"t":"2025-05-16T04:00:00Z","v":398008,"vw":71.93079},{"c":72.26,"h":72.3365,"l":71.4751,"n":3284,"o":71.51,"t":"2025-05-19T04:00:00Z","v":519402,"vw":72.147728},{"c":72.01,"h":72.1801,"l":71.66,"n":3683,"o":72,"t":"2025-05-20T04:00:00Z","v":439548,"vw":71.965114},{"c":70.74,"h":71.9265,"l":70.64,"n":3595,"o":71.44,"t":"2025-05-21T04:00:00Z","v":401558,"vw":71.19439},{"c":70.75,"h":71.19,"l":70.58,"n":3386,"o":70.74,"t":"2025-05-22T04:00:00Z","v":359334,"vw":70.896229},{"c":70.31,"h":70.6103,"l":69.84,"n":4753,"o":69.84,"t":"2025-05-23T04:00:00Z","v":527638,"vw":70.281371},{"c":71.76,"h":71.79,"l":70.93,"n":3529,"o":71.11,"t":"2025-05-27T04:00:00Z","v":555781,"vw":71.612468},{"c":71.32,"h":71.9464,"l":71.25,"n":3112,"o":71.79,"t":"2025-05-28T04:00:00Z","v":511956,"vw":71.65246},{"c":71.59,"h":72.02,"l":71.205,"n":6453,"o":72.02,"t":"2025-05-29T04:00:00Z","v":508545,"vw":71.521763},{"c":71.52,"h":71.73,"l":70.79,"n":5101,"o":71.46,"t":"2025-05-30T04:00:00Z","v":1252393,"vw":71.35399},{"c":71.85,"h":71.87,"l":70.9832,"n":4226,"o":71.38,"t":"2025-06-02T04:00:00Z","v":824407,"vw":71.496137},{"c":72.35,"h":72.44,"l":71.795,"n":3887,"o":71.88,"t":"2025-06-03T04:00:00Z","v":708930,"vw":72.276862},{"c":72.28,"h":72.5452,"l":72.26,"n":2962,"o":72.44,"t":"2025-06-04T04:00:00Z","v":378321,"vw":72.429608},{"c":71.94,"h":72.66,"l":71.75,"n":5668,"o":72.53,"t":"2025-06-05T04:00:00Z","v":786786,"vw":72.184961},{"c":72.67,"h":72.89,"l":72.43,"n":3816,"o":72.63,"t":"2025-06-06T04:00:00Z","v":515227,"vw":72.709296},{"c":72.8,"h":72.99,"l":72.68,"n":2974,"o":72.8,"t":"2025-06-09T04:00:00Z","v":657546,"vw":72.866701},{"c":73.2,"h":73.245,"l":72.77,"n":3252,"o":72.91,"t":"2025-06-10T04:00:00Z","v":420317,"vw":73.026804},{"c":72.96,"h":73.44,"l":72.745,"n":3817,"o":73.32,"t":"2025-06-11T04:00:00Z","v":603005,"vw":73.08598},{"c":73.23,"h":73.24,"l":72.745,"n":3602,"o":72.78,"t":"2025-06-12T04:00:00Z","v":688497,"vw":73.131068},{"c":72.37,"h":73,"l":72.215,"n":6496,"o":72.56,"t":"2025-06-13T04:00:00Z","v":850542,"vw":72.547546},{"c":73.1,"h":73.305,"l":72.81,"n":3701,"o":72.83,"t":"2025-06-16T04:00:00Z","v":822564,"vw":73.080392},{"c":72.47,"h":72.97,"l":72.385,"n":5500,"o":72.8,"t":"2025-06-17T04:00:00Z","v":877410,"vw":72.724323},{"c":72.49,"h":72.93,"l":72.375,"n":5201,"o":72.56,"t":"2025-06-18T04:00:00Z","v":851643,"vw":72.67126},{"c":72.33,"h":72.91,"l":72.14,"n":4893,"o":72.85,"t":"2025-06-20T04:00:00Z","v":750730,"vw":72.39272},{"c":72.78,"h":72.84,"l":71.775,"n":4968,"o":72.12,"t":"2025-06-23T04:00:00Z","v":695158,"vw":72.38629},{"c":73.56,"h":73.72,"l":73.19,"n":5510,"o":73.33,"t":"2025-06-24T04:00:00Z","v":1488547,"vw":73.581995},{"c":73.57,"h":73.7899,"l":73.41,"n":4328,"o":73.77,"t":"2025-06-25T04:00:00Z","v":649853,"vw":73.596186},{"c":74.2,"h":74.235,"l":73.75,"n":2829,"o":73.83,"t":"2025-06-26T04:00:00Z","v":384744,"vw":74.050596},{"c":74.53,"h":74.7499,"l":74.07,"n":3544,"o":74.37,"t":"2025-06-27T04:00:00Z","v":471704,"vw":74.475598},{"c":74.89,"h":75.02,"l":74.55,"n":3869,"o":74.82,"t":"2025-06-30T04:00:00Z","v":459694,"vw":74.763148},{"c":74.93,"h":75.09,"l":74.67,"n":3851,"o":74.72,"t":"2025-07-01T04:00:00Z","v":539269,"vw":74.896957},{"c":75.28,"h":75.31,"l":74.82,"n":3302,"o":74.92,"t":"2025-07-02T04:00:00Z","v":486578,"vw":75.128206},{"c":75.89,"h":76,"l":75.59,"n":1820,"o":75.59,"t":"2025-07-03T04:00:00Z","v":230868,"vw":75.887393},{"c":75.3,"h":75.7299,"l":74.9663,"n":5248,"o":75.62,"t":"2025-07-07T04:00:00Z","v":585924,"vw":75.308938},{"c":75.28,"h":75.5133,"l":75.2037,"n":4102,"o":75.36,"t":"2025-07-08T04:00:00Z","v":672039,"vw":75.335937},{"c":75.71,"h":75.805,"l":75.345,"n":4064,"o":75.6,"t":"2025-07-09T04:00:00Z","v":539282,"vw":75.570734},{"c":75.99,"h":76.12,"l":75.65,"n":2473,"o":75.79,"t":"2025-07-10T04:00:00Z","v":295020,"vw":75.972491},{"c":75.68,"h":75.82,"l":75.46,"n":2851,"o":75.65,"t":"2025-07-11T04:00:00Z","v":344359,"vw":75.706759},{"c":75.84,"h":75.86,"l":75.46,"n":2690,"o":75.6,"t":"2025-07-14T04:00:00Z","v":287114,"vw":75.732429},{"c":75.4,"h":76.18,"l":75.4,"n":3676,"o":76.18,"t":"2025-07-15T04:00:00Z","v":493440,"vw":75.722217},{"c":75.69,"h":75.735,"l":74.9,"n":6562,"o":75.64,"t":"2025-07-16T04:00:00Z","v":999178,"vw":75.433409},{"c":76.17,"h":76.2147,"l":75.69,"n":3085,"o":75.69,"t":"2025-07-17T04:00:00Z","v":475670,"vw":76.049181},{"c":76.08,"h":76.39,"l":75.955,"n":3115,"o":76.39,"t":"2025-07-18T04:00:00Z","v":474899,"vw":76.10105},{"c":76.19,"h":76.56,"l":76.1537,"n":2386,"o":76.22,"t":"2025-07-21T04:00:00Z","v":275052,"vw":76.406569},{"c":76.29,"h":76.38,"l":75.9401,"n":2901,"o":76.22,"t":"2025-07-22T04:00:00Z","v":378224,"vw":76.194901},{"c":76.88,"h":76.93,"l":76.42,"n":4033,"o":76.6,"t":"2025-07-23T04:00:00Z","v":509275,"vw":76.727369},{"c":76.88,"h":77.11,"l":76.865,"n":6276,"o":76.99,"t":"2025-07-24T04:00:00Z","v":874397,"vw":76.955535},{"c":77.23,"h":77.2854,"l":76.94,"n":2485,"o":77.03,"t":"2025-07-25T04:00:00Z","v":328867,"vw":77.1585},{"c":77.2,"h":77.3408,"l":77.05,"n":2562,"o":77.32,"t":"2025-07-28T04:00:00Z","v":261025,"vw":77.204105},{"c":77.01,"h":77.4104,"l":76.9099,"n":2674,"o":77.37,"t":"2025-07-29T04:00:00Z","v":312648,"vw":77.090535},{"c":76.84,"h":77.3,"l":76.54,"n":8263,"o":77.08,"t":"2025-07-30T04:00:00Z","v":755389,"vw":76.958075},{"c":76.51,"h":77.49,"l":76.4,"n":4528,"o":77.46,"t":"2025-07-31T04:00:00Z","v":653841,"vw":77.078347},{"c":75.32,"h":75.81,"l":75.02,"n":4983,"o":75.81,"t":"2025-08-01T04:00:00Z","v":507041,"vw":75.316743},{"c":76.44,"h":76.44,"l":75.8075,"n":2862,"o":75.82,"t":"2025-08-04T04:00:00Z","v":467999,"vw":76.274617},{"c":76.11,"h":76.62,"l":75.96,"n":3626,"o":76.5,"t":"2025-08-05T04:00:00Z","v":400922,"vw":76.19063},{"c":76.61,"h":76.685,"l":76.09,"n":4674,"o":76.24,"t":"2025-08-06T04:00:00Z","v":612080,"vw":76.48621},{"c":76.54,"h":77.11,"l":76.18,"n":3685,"o":77.03,"t":"2025-08-07T04:00:00Z","v":430757,"vw":76.50355},{"c":77.1,"h":77.17,"l":76.74,"n":2815,"o":76.74,"t":"2025-08-08T04:00:00Z","v":419243,"vw":77.067038},{"c":76.93,"h":77.305,"l":76.805,"n":4021,"o":77.11,"t":"2025-08-11T04:00:00Z","v":492013,"vw":77.070818},{"c":77.86,"h":77.875,"l":77.1,"n":3040,"o":77.23,"t":"2025-08-12T04:00:00Z","v":346036,"vw":77.584435},{"c":78.2,"h":78.29,"l":77.915,"n":4019,"o":78.11,"t":"2025-08-13T04:00:00Z","v":632885,"vw":78.047818},{"c":78.13,"h":78.2178,"l":77.85,"n":2752,"o":77.87,"t":"2025-08-14T04:00:00Z","v":465994,"vw":78.056176},{"c":77.94,"h":78.3,"l":77.84,"n":2965,"o":78.3,"t":"2025-08-15T04:00:00Z","v":449891,"vw":78.020602},{"c":77.94,"h":77.99,"l":77.81,"n":2648,"o":77.89,"t":"2025-08-18T04:00:00Z","v":363589,"vw":77.90755},{"c":77.55,"h":78.07,"l":77.4072,"n":3376,"o":77.96,"t":"2025-08-19T04:00:00Z","v":515672,"vw":77.678998},{"c":77.31,"h":77.48,"l":76.75,"n":3256,"o":77.48,"t":"2025-08-20T04:00:00Z","v":390886,"vw":77.132775},{"c":77.05,"h":77.3,"l":76.84,"n":3604,"o":77.13,"t":"2025-08-21T04:00:00Z","v":694118,"vw":77.111142},{"c":78.3,"h":78.4599,"l":77.27,"n":2949,"o":77.27,"t":"2025-08-22T04:00:00Z","v":420214,"vw":78.248464},{"c":77.95,"h":78.28,"l":77.95,"n":3172,"o":78.14,"t":"2025-08-25T04:00:00Z","v":467234,"vw":78.146887},{"c":78.28,"h":78.32,"l":77.88,"n":3833,"o":77.97,"t":"2025-08-26T04:00:00Z","v":487568,"vw":78.098114},{"c":78.49,"h":78.5699,"l":78.17,"n":3101,"o":78.18,"t":"2025-08-27T04:00:00Z","v":410705,"vw":78.435113},{"c":78.73,"h":78.8,"l":78.335,"n":5790,"o":78.54,"t":"2025-08-28T04:00:00Z","v":384147,"vw":78.59319},{"c":78.26,"h":78.59,"l":78.05,"n":2887,"o":78.59,"t":"2025-08-29T04:00:00Z","v":341056,"vw":78.232954},{"c":77.72,"h":77.72,"l":77.06,"n":4300,"o":77.34,"t":"2025-09-02T04:00:00Z","v":496346,"vw":77.453509},{"c":78.06,"h":78.13,"l":77.6957,"n":2936,"o":77.98,"t":"2025-09-03T04:00:00Z","v":2900477,"vw":77.877649},{"c":78.75,"h":78.77,"l":78.0798,"n":2343,"o":78.22,"t":"2025-09-04T04:00:00Z","v":282706,"vw":78.480206},{"c":78.59,"h":79.19,"l":78.11,"n":3658,"o":79.11,"t":"2025-09-05T04:00:00Z","v":406485,"vw":78.553613},{"c":78.76,"h":78.8799,"l":78.57,"n":2498,"o":78.75,"t":"2025-09-08T04:00:00Z","v":319531,"vw":78.71941},{"c":78.86,"h":78.94,"l":78.5207,"n":2459,"o":78.76,"t":"2025-09-09T04:00:00Z","v":313936,"vw":78.771399},{"c":79.08,"h":79.3799,"l":78.89,"n":4227,"o":79.29,"t":"2025-09-10T04:00:00Z","v":616863,"vw":79.116911},{"c":79.78,"h":79.875,"l":79.28,"n":4506,"o":79.32,"t":"2025-09-11T04:00:00Z","v":875774,"vw":79.687942},{"c":79.71,"h":79.92,"l":79.665,"n":2649,"o":79.78,"t":"2025-09-12T04:00:00Z","v":305671,"vw":79.803851},{"c":80.08,"h":80.135,"l":79.93,"n":2460,"o":79.98,"t":"2025-09-15T04:00:00Z","v":276484,"vw":80.034575},{"c":79.96,"h":80.2,"l":79.86,"n":2852,"o":80.2,"t":"2025-09-16T04:00:00Z","v":440974,"vw":79.969833},{"c":79.88,"h":80.265,"l":79.31,"n":3318,"o":80.01,"t":"2025-09-17T04:00:00Z","v":465903,"vw":79.89484},{"c":80.33,"h":80.61,"l":80.05,"n":2827,"o":80.28,"t":"2025-09-18T04:00:00Z","v":387764,"vw":80.408344},{"c":80.64,"h":80.735,"l":80.26,"n":2263,"o":80.6,"t":"2025-09-19T04:00:00Z","v":270797,"vw":80.531754},{"c":80.73,"h":80.81,"l":80.21,"n":2746,"o":80.25,"t":"2025-09-22T04:00:00Z","v":359441,"vw":80.601541},{"c":80.33,"h":80.86,"l":80.2,"n":7692,"o":80.73,"t":"2025-09-23T04:00:00Z","v":445557,"vw":80.526999},{"c":80.06,"h":80.53,"l":79.9152,"n":3933,"o":80.53,"t":"2025-09-24T04:00:00Z","v":373567,"vw":80.216086},{"c":79.67,"h":79.815,"l":79.255,"n":3111,"o":79.69,"t":"2025-09-25T04:00:00Z","v":416840,"vw":79.633114},{"c":80.16,"h":80.1801,"l":79.69,"n":2717,"o":79.87,"t":"2025-09-26T04:00:00Z","v":348074,"vw":80.038899},{"c":80.34,"h":80.52,"l":80.15,"n":5558,"o":80.49,"t":"2025-09-29T04:00:00Z","v":509616,"vw":80.287484},{"c":80.65,"h":80.7,"l":80.1,"n":3637,"o":80.29,"t":"2025-09-30T04:00:00Z","v":583094,"vw":80.336739},{"c":80.94,"h":81.02,"l":80.33,"n":3466,"o":80.35,"t":"2025-10-01T04:00:00Z","v":433063,"vw":80.793814},{"c":81.02,"h":81.156,"l":80.71,"n":4440,"o":81.15,"t":"2025-10-02T04:00:00Z","v":421353,"vw":80.9623},{"c":81.03,"h":81.46,"l":80.93,"n":3928,"o":81.09,"t":"2025-10-03T04:00:00Z","v":383955,"vw":81.195217},{"c":81.32,"h":81.43,"l":81.06,"n":3434,"o":81.33,"t":"2025-10-06T04:00:00Z","v":402026,"vw":81.309211},{"c":80.97,"h":81.475,"l":80.79,"n":3490,"o":81.47,"t":"2025-10-07T04:00:00Z","v":483808,"vw":81.014973},{"c":81.46,"h":81.4602,"l":81,"n":2736,"o":81.15,"t":"2025-10-08T04:00:00Z","v":480952,"vw":81.376334},{"c":81.17,"h":81.53,"l":80.95,"n":3485,"o":81.53,"t":"2025-10-09T04:00:00Z","v":391087,"vw":81.149669},{"c":78.97,"h":81.5147,"l":78.945,"n":17301,"o":81.26,"t":"2025-10-10T04:00:00Z","v":1043307,"vw":80.123875},{"c":80.22,"h":80.39,"l":79.805,"n":10128,"o":79.94,"t":"2025-10-13T04:00:00Z","v":478727,"vw":80.124536},{"c":80.19,"h":80.5992,"l":79.06,"n":12326,"o":79.47,"t":"2025-10-14T04:00:00Z","v":737476,"vw":80.011215},{"c":80.51,"h":81.155,"l":79.8,"n":11383,"o":80.77,"t":"2025-10-15T04:00:00Z","v":548628,"vw":80.572289},{"c":79.94,"h":80.905,"l":79.54,"n":12510,"o":80.72,"t":"2025-10-16T04:00:00Z","v":750663,"vw":80.102701},{"c":80.35,"h":80.53,"l":79.66,"n":7227,"o":79.77,"t":"2025-10-17T04:00:00Z","v":724844,"vw":80.089995},{"c":81.24,"h":81.34,"l":80.72,"n":3934,"o":80.72,"t":"2025-10-20T04:00:00Z","v":421571,"vw":81.211141},{"c":81.26,"h":81.451,"l":81.07,"n":4710,"o":81.28,"t":"2025-10-21T04:00:00Z","v":502721,"vw":81.328979},{"c":80.82,"h":81.36,"l":80.3001,"n":7297,"o":81.36,"t":"2025-10-22T04:00:00Z","v":741217,"vw":80.78775},{"c":81.3,"h":81.44,"l":80.825,"n":4846,"o":80.87,"t":"2025-10-23T04:00:00Z","v":596760,"vw":81.210421},{"c":81.94,"h":82.1385,"l":81.84,"n":3893,"o":81.86,"t":"2025-10-24T04:00:00Z","v":407702,"vw":82.038471},{"c":82.9,"h":82.92,"l":82.565,"n":3101,"o":82.63,"t":"2025-10-27T04:00:00Z","v":364703,"vw":82.72085},{"c":83.03,"h":83.24,"l":82.79,"n":5608,"o":83.12,"t":"2025-10-28T04:00:00Z","v":659231,"vw":83.022953},{"c":83.02,"h":83.32,"l":82.51,"n":7442,"o":83.16,"t":"2025-10-29T04:00:00Z","v":743996,"vw":83.003638},{"c":82.11,"h":82.86,"l":82.11,"n":11234,"o":82.55,"t":"2025-10-30T04:00:00Z","v":919863,"vw":82.514118},{"c":82.37,"h":82.73,"l":82.0348,"n":6871,"o":82.73,"t":"2025-10-31T04:00:00Z","v":766279,"vw":82.414896},{"c":82.55,"h":82.81,"l":82.0855,"n":4774,"o":82.81,"t":"2025-11-03T05:00:00Z","v":518729,"vw":82.441777},{"c":81.56,"h":82.11,"l":81.49,"n":5393,"o":81.63,"t":"2025-11-04T05:00:00Z","v":589288,"vw":81.719001},{"c":81.87,"h":82.2818,"l":81.47,"n":4443,"o":81.58,"t":"2025-11-05T05:00:00Z","v":438215,"vw":82.029574},{"c":81.02,"h":81.88,"l":80.81,"n":9918,"o":81.79,"t":"2025-11-06T05:00:00Z","v":680632,"vw":81.179028},{"c":81.16,"h":81.16,"l":79.96,"n":9199,"o":80.67,"t":"2025-11-07T05:00:00Z","v":982530,"vw":80.509141},{"c":82.36,"h":82.46,"l":81.62,"n":6045,"o":81.88,"t":"2025-11-10T05:00:00Z","v":783535,"vw":82.116254},{"c":82.53,"h":82.615,"l":82.07,"n":3411,"o":82.15,"t":"2025-11-11T05:00:00Z","v":423048,"vw":82.426932},{"c":82.59,"h":82.815,"l":82.35,"n":3112,"o":82.74,"t":"2025-11-12T05:00:00Z","v":365223,"vw":82.594994},{"c":81.25,"h":82.275,"l":81.04,"n":6593,"o":82.21,"t":"2025-11-13T05:00:00Z","v":789726,"vw":81.387655},{"c":81.17,"h":81.64,"l":80.22,"n":5143,"o":80.38,"t":"2025-11-14T05:00:00Z","v":588268,"vw":81.152335},{"c":80.36,"h":81.38,"l":79.9858,"n":4367,"o":80.96,"t":"2025-11-17T05:00:00Z","v":479381,"vw":80.669838},{"c":79.75,"h":80.352,"l":79.24,"n":6770,"o":79.94,"t":"2025-11-18T05:00:00Z","v":933543,"vw":79.973891},{"c":80.07,"h":80.61,"l":79.6,"n":3319,"o":79.84,"t":"2025-11-19T05:00:00Z","v":455215,"vw":80.006104},{"c":78.81,"h":81.585,"l":78.76,"n":6439,"o":81.29,"t":"2025-11-20T05:00:00Z","v":962042,"vw":79.626096},{"c":79.69,"h":80.36,"l":78.69,"n":6708,"o":79.1,"t":"2025-11-21T05:00:00Z","v":1091003,"vw":79.579132},{"c":80.86,"h":81.01,"l":80.01,"n":4589,"o":80.14,"t":"2025-11-24T05:00:00Z","v":642192,"vw":80.659618},{"c":81.71,"h":81.81,"l":80.43,"n":3839,"o":80.84,"t":"2025-11-25T05:00:00Z","v":471053,"vw":81.344941},{"c":82.23,"h":82.5,"l":81.9401,"n":6009,"o":82,"t":"2025-11-26T05:00:00Z","v":352442,"vw":82.320297},{"c":82.67,"h":82.71,"l":82.39,"n":1716,"o":82.41,"t":"2025-11-28T05:00:00Z","v":193449,"vw":82.558249},{"c":82.28,"h":82.645,"l":82.12,"n":5470,"o":82.12,"t":"2025-12-01T05:00:00Z","v":1360226,"vw":82.418974},{"c":82.43,"h":82.6847,"l":82.18,"n":4099,"o":82.49,"t":"2025-12-02T05:00:00Z","v":1020022,"vw":82.476861},{"c":82.72,"h":82.855,"l":82.25,"n":3095,"o":82.29,"t":"2025-12-03T05:00:00Z","v":361999,"vw":82.641065},{"c":82.8,"h":82.93,"l":82.48,"n":6733,"o":82.93,"t":"2025-12-04T05:00:00Z","v":1122140,"vw":82.726183},{"c":82.97,"h":83.2866,"l":82.84,"n":4270,"o":82.97,"t":"2025-12-05T05:00:00Z","v":416048,"vw":83.035755},{"c":82.7,"h":83.08,"l":82.47,"n":4603,"o":83.08,"t":"2025-12-08T05:00:00Z","v":533282,"vw":82.696819},{"c":82.62,"h":82.9463,"l":82.595,"n":5145,"o":82.62,"t":"2025-12-09T05:00:00Z","v":427554,"vw":82.75309},{"c":83.28,"h":83.45,"l":82.47,"n":8802,"o":82.55,"t":"2025-12-10T05:00:00Z","v":1097506,"vw":83.164971},{"c":83.5,"h":83.525,"l":82.7,"n":9785,"o":83,"t":"2025-12-11T05:00:00Z","v":2592315,"vw":83.261936},{"c":82.6,"h":83.49,"l":82.33,"n":7156,"o":83.37,"t":"2025-12-12T05:00:00Z","v":769521,"vw":82.751559},{"c":82.47,"h":83.06,"l":82.32,"n":5092,"o":83.06,"t":"2025-12-15T05:00:00Z","v":710868,"vw":82.522934},{"c":82.26,"h":82.51,"l":81.775,"n":7520,"o":82.28,"t":"2025-12-16T05:00:00Z","v":761145,"vw":82.135175},{"c":81.38,"h":82.39,"l":81.34,"n":7288,"o":82.34,"t":"2025-12-17T05:00:00Z","v":767833,"vw":81.694785},{"c":81.95,"h":82.47,"l":81.78,"n":5972,"o":82.14,"t":"2025-12-18T05:00:00Z","v":755161,"vw":82.093465},{"c":82.67,"h":82.75,"l":82.205,"n":4545,"o":82.21,"t":"2025-12-19T05:00:00Z","v":496809,"vw":82.606142},{"c":82.98,"h":83.0291,"l":82.73,"n":3651,"o":82.82,"t":"2025-12-22T05:00:00Z","v":511549,"vw":82.899083},{"c":83.3,"h":83.315,"l":82.81,"n":3473,"o":82.81,"t":"2025-12-23T05:00:00Z","v":494783,"vw":83.167867},{"c":83.57,"h":83.6375,"l":83.28,"n":2346,"o":83.3,"t":"2025-12-24T05:00:00Z","v":405257,"vw":83.454953},{"c":83.57,"h":83.71,"l":83.43,"n":2952,"o":83.62,"t":"2025-12-26T05:00:00Z","v":318264,"vw":83.550854},{"c":83.27,"h":83.44,"l":83.05,"n":3193,"o":83.22,"t":"2025-12-29T05:00:00Z","v":423036,"vw":83.222367},{"c":83.11,"h":83.33,"l":83.1,"n":5953,"o":83.22,"t":"2025-12-30T05:00:00Z","v":410413,"vw":83.206285},{"c":82.5,"h":83.16,"l":82.475,"n":3225,"o":83.12,"t":"2025-12-31T05:00:00Z","v":348444,"vw":82.819851},{"c":82.69,"h":83.0877,"l":82.3,"n":8500,"o":82.94,"t":"2026-01-02T05:00:00Z","v":1029772,"vw":82.682535},{"c":83.29,"h":83.5,"l":83.1,"n":4877,"o":83.1,"t":"2026-01-05T05:00:00Z","v":646280,"vw":83.334336},{"c":83.85,"h":83.905,"l":83.31,"n":3858,"o":83.32,"t":"2026-01-06T05:00:00Z","v":600519,"vw":83.683017},{"c":83.55,"h":84.06,"l":83.52,"n":4559,"o":83.87,"t":"2026-01-07T05:00:00Z","v":602675,"vw":83.777355},{"c":83.6,"h":83.7193,"l":83.33,"n":4859,"o":83.47,"t":"2026-01-08T05:00:00Z","v":558788,"vw":83.557258},{"c":84.18,"h":84.2832,"l":83.555,"n":4543,"o":83.72,"t":"2026-01-09T05:00:00Z","v":1137602,"vw":84.122232},{"c":84.27,"h":84.38,"l":83.72,"n":5874,"o":83.77,"t":"2026-01-12T05:00:00Z","v":603114,"vw":84.125257},{"c":84.16,"h":84.41,"l":83.855,"n":5271,"o":84.32,"t":"2026-01-13T05:00:00Z","v":569784,"vw":84.083197},{"c":83.77,"h":83.885,"l":83.27,"n":4640,"o":83.81,"t":"2026-01-14T05:00:00Z","v":495435,"vw":83.550152},{"c":84.05,"h":84.435,"l":83.95,"n":3817,"o":84.28,"t":"2026-01-15T05:00:00Z","v":451393,"vw":84.232667},{"c":83.99,"h":84.27,"l":83.81,"n":3560,"o":84.27,"t":"2026-01-16T05:00:00Z","v":509393,"vw":84.072058},{"c":82.32,"h":83.16,"l":82.19,"n":8532,"o":82.8,"t":"2026-01-20T05:00:00Z","v":1059172,"vw":82.679366},{"c":83.29,"h":83.7,"l":82.42,"n":13313,"o":82.58,"t":"2026-01-21T05:00:00Z","v":2705946,"vw":83.030958},{"c":83.71,"h":83.995,"l":83.51,"n":6538,"o":83.82,"t":"2026-01-22T05:00:00Z","v":470945,"vw":83.785682},{"c":83.68,"h":83.894,"l":83.495,"n":3542,"o":83.61,"t":"2026-01-23T05:00:00Z","v":338102,"vw":83.684033},{"c":84.08,"h":84.21,"l":83.79,"n":4506,"o":83.79,"t":"2026-01-26T05:00:00Z","v":462727,"vw":84.103785},{"c":84.4,"h":84.4789,"l":84.14,"n":3467,"o":84.21,"t":"2026-01-27T05:00:00Z","v":531978,"vw":84.379041},{"c":84.31,"h":84.63,"l":84.17,"n":4807,"o":84.54,"t":"2026-01-28T05:00:00Z","v":737085,"vw":84.352993},{"c":84.19,"h":84.491,"l":83.07,"n":8753,"o":84.43,"t":"2026-01-29T05:00:00Z","v":910265,"vw":83.81995},{"c":83.86,"h":84.16,"l":83.31,"n":5940,"o":83.85,"t":"2026-01-30T05:00:00Z","v":843170,"vw":83.791786},{"c":84.33,"h":84.5289,"l":83.56,"n":6369,"o":83.6,"t":"2026-02-02T05:00:00Z","v":766785,"vw":84.303037},{"c":83.7,"h":84.54,"l":83.01,"n":6089,"o":84.48,"t":"2026-02-03T05:00:00Z","v":781019,"vw":83.646655},{"c":83.34,"h":83.97,"l":82.82,"n":13553,"o":83.85,"t":"2026-02-04T05:00:00Z","v":1790709,"vw":83.345194},{"c":82.38,"h":83.1,"l":82.165,"n":9218,"o":82.73,"t":"2026-02-05T05:00:00Z","v":1108316,"vw":82.575877},{"c":84.04,"h":84.2233,"l":82.84,"n":5777,"o":82.84,"t":"2026-02-06T05:00:00Z","v":664754,"vw":83.648618},{"c":84.42,"h":84.6277,"l":83.76,"n":4258,"o":83.88,"t":"2026-02-09T05:00:00Z","v":447919,"vw":84.357032},{"c":84.21,"h":84.71,"l":84.155,"n":3792,"o":84.55,"t":"2026-02-10T05:00:00Z","v":460855,"vw":84.426666},{"c":84.14,"h":84.81,"l":83.8314,"n":6706,"o":84.7,"t":"2026-02-11T05:00:00Z","v":580643,"vw":84.250739},{"c":82.87,"h":84.62,"l":82.76,"n":5144,"o":84.48,"t":"2026-02-12T05:00:00Z","v":619190,"vw":83.418765},{"c":82.96,"h":83.52,"l":82.42,"n":7107,"o":82.94,"t":"2026-02-13T05:00:00Z","v":737340,"vw":83.083212},{"c":83.09,"h":83.35,"l":82.25,"n":8950,"o":82.81,"t":"2026-02-17T05:00:00Z","v":1045987,"vw":82.891539},{"c":83.53,"h":83.87,"l":83.1,"n":4964,"o":83.31,"t":"2026-02-18T05:00:00Z","v":655935,"vw":83.587582},{"c":83.31,"h":83.5,"l":82.95,"n":6448,"o":83.24,"t":"2026-02-19T05:00:00Z","v":829534,"vw":83.216935},{"c":83.93,"h":83.975,"l":83.02,"n":8181,"o":83.05,"t":"2026-02-20T05:00:00Z","v":1137261,"vw":83.635954},{"c":82.99,"h":83.94,"l":82.74,"n":6551,"o":83.74,"t":"2026-02-23T05:00:00Z","v":820775,"vw":83.048408},{"c":83.6,"h":83.72,"l":82.76,"n":6590,"o":82.96,"t":"2026-02-24T05:00:00Z","v":805777,"vw":83.434815},{"c":84.27,"h":84.35,"l":83.91,"n":4826,"o":83.96,"t":"2026-02-25T05:00:00Z","v":659165,"vw":84.100641},{"c":83.91,"h":84.34,"l":83.28,"n":9979,"o":84.34,"t":"2026-02-26T05:00:00Z","v":3271128,"vw":83.822218},{"c":83.47,"h":83.54,"l":82.9408,"n":8112,"o":83.07,"t":"2026-02-27T05:00:00Z","v":1135348,"vw":83.297092},{"c":83.56,"h":83.8075,"l":82.51,"n":11175,"o":82.59,"t":"2026-03-02T05:00:00Z","v":1579199,"vw":83.426554},{"c":82.77,"h":83.045,"l":81.44,"n":19699,"o":82.13,"t":"2026-03-03T05:00:00Z","v":2538386,"vw":82.295745},{"c":83.33,"h":83.55,"l":82.67,"n":7218,"o":83,"t":"2026-03-04T05:00:00Z","v":1090347,"vw":83.223258},{"c":82.83,"h":83.36,"l":82.105,"n":10335,"o":82.92,"t":"2026-03-05T05:00:00Z","v":1574783,"vw":82.556779},{"c":81.68,"h":82.085,"l":81.32,"n":11339,"o":81.8,"t":"2026-03-06T05:00:00Z","v":1826367,"vw":81.765012},{"c":82.36,"h":82.55,"l":80.37,"n":15988,"o":80.87,"t":"2026-03-09T04:00:00Z","v":2572931,"vw":81.38585},{"c":82.19,"h":82.99,"l":81.93,"n":12323,"o":82.29,"t":"2026-03-10T04:00:00Z","v":1594204,"vw":82.403924},{"c":82.1,"h":82.505,"l":81.72,"n":6804,"o":82.21,"t":"2026-03-11T04:00:00Z","v":986619,"vw":82.034724},{"c":80.81,"h":81.49,"l":80.79,"n":7272,"o":81.46,"t":"2026-03-12T04:00:00Z","v":1099843,"vw":81.109792},{"c":80.36,"h":81.57,"l":80.26,"n":11166,"o":81.19,"t":"2026-03-13T04:00:00Z","v":2137086,"vw":80.697363},{"c":81.18,"h":81.54,"l":80.97,"n":5993,"o":81.09,"t":"2026-03-16T04:00:00Z","v":935564,"vw":81.224648},{"c":81.42,"h":81.85,"l":81.33,"n":5050,"o":81.57,"t":"2026-03-17T04:00:00Z","v":977213,"vw":81.526548},{"c":80.31,"h":81.29,"l":80.29,"n":7501,"o":81.14,"t":"2026-03-18T04:00:00Z","v":1388755,"vw":80.687767},{"c":80.14,"h":80.53,"l":79.5375,"n":19015,"o":79.72,"t":"2026-03-19T04:00:00Z","v":3737242,"vw":79.968241},{"c":78.93,"h":79.99,"l":78.49,"n":9583,"o":79.99,"t":"2026-03-20T04:00:00Z","v":1673785,"vw":79.218302},{"c":79.59,"h":80.5,"l":79.44,"n":17764,"o":79.87,"t":"2026-03-23T04:00:00Z","v":2488021,"vw":79.932727},{"c":79.41,"h":79.85,"l":78.95,"n":6947,"o":79.11,"t":"2026-03-24T04:00:00Z","v":992206,"vw":79.490165},{"c":79.85,"h":80.34,"l":79.51,"n":6670,"o":80.07,"t":"2026-03-25T04:00:00Z","v":954241,"vw":79.923594},{"c":78.46,"h":79.65,"l":78.44,"n":7592,"o":79.31,"t":"2026-03-26T04:00:00Z","v":1345564,"vw":79.004826},{"c":77.16,"h":78.14,"l":77.02,"n":7938,"o":78.14,"t":"2026-03-27T04:00:00Z","v":1303885,"vw":77.528244},{"c":76.86,"h":77.9,"l":76.54,"n":8882,"o":77.87,"t":"2026-03-30T04:00:00Z","v":1384678,"vw":77.158629},{"c":79.06,"h":79.21,"l":77.59,"n":12079,"o":77.72,"t":"2026-03-31T04:00:00Z","v":1824695,"vw":78.572938},{"c":79.66,"h":80.09,"l":79.42,"n":5606,"o":79.53,"t":"2026-04-01T04:00:00Z","v":1056502,"vw":79.737476},{"c":79.77,"h":80.03,"l":78.455,"n":5021,"o":78.65,"t":"2026-04-02T04:00:00Z","v":782391,"vw":79.540138},{"c":80.1,"h":80.19,"l":79.71,"n":5604,"o":79.79,"t":"2026-04-06T04:00:00Z","v":1044357,"vw":79.96626},{"c":80.17,"h":80.2,"l":79.21,"n":8123,"o":79.9,"t":"2026-04-07T04:00:00Z","v":1100551,"vw":79.766651},{"c":82.21,"h":82.32,"l":81.7,"n":5108,"o":82.31,"t":"2026-04-08T04:00:00Z","v":859152,"vw":82.121147},{"c":82.69,"h":82.84,"l":81.961,"n":4811,"o":82.13,"t":"2026-04-09T04:00:00Z","v":1354485,"vw":82.601209},{"c":82.58,"h":82.93,"l":82.5,"n":4385,"o":82.86,"t":"2026-04-10T04:00:00Z","v":483147,"vw":82.681397},{"c":83.45,"h":83.46,"l":82.2899,"n":5890,"o":82.39,"t":"2026-04-13T04:00:00Z","v":827162,"vw":82.843727},{"c":84.4,"h":84.425,"l":83.65,"n":3405,"o":83.69,"t":"2026-04-14T04:00:00Z","v":508199,"vw":84.210096},{"c":84.97,"h":85.05,"l":84.38,"n":4472,"o":84.54,"t":"2026-04-15T04:00:00Z","v":482193,"vw":84.761304},{"c":85.18,"h":85.34,"l":84.86,"n":5724,"o":85.16,"t":"2026-04-16T04:00:00Z","v":715867,"vw":85.115953},{"c":86.3,"h":86.585,"l":85.74,"n":8173,"o":85.77,"t":"2026-04-17T04:00:00Z","v":1094397,"vw":86.244018},{"c":86.16,"h":86.275,"l":85.87,"n":5991,"o":86.12,"t":"2026-04-20T04:00:00Z","v":712546,"vw":86.098393},{"c":85.6,"h":86.5159,"l":85.44,"n":12745,"o":86.36,"t":"2026-04-21T04:00:00Z","v":1337700,"vw":85.857595},{"c":86.42,"h":86.43,"l":86.11,"n":4185,"o":86.26,"t":"2026-04-22T04:00:00Z","v":439300,"vw":86.268341},{"c":86.1,"h":86.535,"l":85.33,"n":10048,"o":86.26,"t":"2026-04-23T04:00:00Z","v":854821,"vw":85.97401},{"c":86.74,"h":86.79,"l":86.1328,"n":5470,"o":86.38,"t":"2026-04-24T04:00:00Z","v":536884,"vw":86.585649},{"c":86.85,"h":86.91,"l":86.545,"n":4015,"o":86.58,"t":"2026-04-27T04:00:00Z","v":464748,"vw":86.785828},{"c":86.41,"h":86.6,"l":86.15,"n":4577,"o":86.4,"t":"2026-04-28T04:00:00Z","v":500128,"vw":86.333631},{"c":86.38,"h":86.45,"l":85.97,"n":6501,"o":86.33,"t":"2026-04-29T04:00:00Z","v":670374,"vw":86.195018},{"c":87.25,"h":87.39,"l":86.29,"n":5160,"o":86.72,"t":"2026-04-30T04:00:00Z","v":499539,"vw":86.871877},{"c":87.46,"h":87.99,"l":87.46,"n":9024,"o":87.63,"t":"2026-05-01T04:00:00Z","v":522748,"vw":87.715449},{"c":87.14,"h":87.6651,"l":86.79,"n":7172,"o":87.35,"t":"2026-05-04T04:00:00Z","v":540549,"vw":87.175906},{"c":87.86,"h":88.025,"l":87.56,"n":4094,"o":87.56,"t":"2026-05-05T04:00:00Z","v":464345,"vw":87.84106},{"c":89.11,"h":89.18,"l":88.4,"n":4509,"o":88.5,"t":"2026-05-06T04:00:00Z","v":437704,"vw":88.87939},{"c":88.76,"h":89.33,"l":88.56,"n":7530,"o":89.21,"t":"2026-05-07T04:00:00Z","v":493079,"vw":88.863497},{"c":89.46,"h":89.53,"l":89.12,"n":4998,"o":89.19,"t":"2026-05-08T04:00:00Z","v":375273,"vw":89.411485},{"c":89.6,"h":89.815,"l":89.36,"n":5562,"o":89.36,"t":"2026-05-11T04:00:00Z","v":752293,"vw":89.597089},{"c":89.44,"h":89.52,"l":88.68,"n":4884,"o":89.39,"t":"2026-05-12T04:00:00Z","v":568054,"vw":89.194254},{"c":89.89,"h":90.07,"l":89.12,"n":4429,"o":89.53,"t":"2026-05-13T04:00:00Z","v":365798,"vw":89.771028},{"c":90.56,"h":90.75,"l":90.0814,"n":4040,"o":90.13,"t":"2026-05-14T04:00:00Z","v":331881,"vw":90.51528},{"c":89.46,"h":89.94,"l":89.3403,"n":5267,"o":89.82,"t":"2026-05-15T04:00:00Z","v":447882,"vw":89.634726},{"c":89.38,"h":89.78,"l":88.815,"n":10231,"o":89.61,"t":"2026-05-18T04:00:00Z","v":687524,"vw":89.2191},{"c":88.78,"h":89.27,"l":88.545,"n":6593,"o":88.91,"t":"2026-05-19T04:00:00Z","v":591799,"vw":88.908251},{"c":89.76,"h":89.81,"l":88.8458,"n":9380,"o":89,"t":"2026-05-20T04:00:00Z","v":868124,"vw":89.546654},{"c":89.97,"h":90.16,"l":89.27,"n":9368,"o":89.39,"t":"2026-05-21T04:00:00Z","v":543119,"vw":89.716112},{"c":90.35,"h":90.71,"l":90.215,"n":6835,"o":90.34,"t":"2026-05-22T04:00:00Z","v":459844,"vw":90.479476},{"c":90.95,"h":91.145,"l":90.715,"n":5078,"o":90.81,"t":"2026-05-26T04:00:00Z","v":311793,"vw":90.881555},{"c":90.96,"h":91.095,"l":90.71,"n":9400,"o":91.05,"t":"2026-05-27T04:00:00Z","v":454060,"vw":90.927106},{"c":91.4,"h":91.49,"l":90.78,"n":60127,"o":90.86,"t":"2026-05-28T04:00:00Z","v":533293,"vw":91.220832},{"c":91.63,"h":91.83,"l":91.44,"n":5045,"o":91.58,"t":"2026-05-29T04:00:00Z","v":383272,"vw":91.648314},{"c":91.82,"h":92.06,"l":91.39,"n":7358,"o":91.49,"t":"2026-06-01T04:00:00Z","v":522992,"vw":91.748201},{"c":92,"h":92.115,"l":91.69,"n":12392,"o":91.7,"t":"2026-06-02T04:00:00Z","v":579432,"vw":91.981127},{"c":91.38,"h":91.9342,"l":91.34,"n":5605,"o":91.87,"t":"2026-06-03T04:00:00Z","v":464999,"vw":91.53655},{"c":91.77,"h":91.925,"l":91.125,"n":5165,"o":91.15,"t":"2026-06-04T04:00:00Z","v":420727,"vw":91.676918},{"c":89.42,"h":91.25,"l":89.23,"n":8190,"o":91.15,"t":"2026-06-05T04:00:00Z","v":489860,"vw":90.08143},{"c":89.69,"h":90.4,"l":89.59,"n":7287,"o":90.11,"t":"2026-06-08T04:00:00Z","v":458850,"vw":89.991962},{"c":89.51,"h":90.655,"l":87.74,"n":17068,"o":90.18,"t":"2026-06-09T04:00:00Z","v":776388,"vw":88.874662},{"c":88.1,"h":89.67,"l":88.09,"n":9764,"o":89.01,"t":"2026-06-10T04:00:00Z","v":701933,"vw":88.704061},{"c":89.68,"h":89.9,"l":88.065,"n":11570,"o":88.52,"t":"2026-06-11T04:00:00Z","v":782279,"vw":88.997841},{"c":90.14,"h":90.48,"l":89.395,"n":10284,"o":89.99,"t":"2026-06-12T04:00:00Z","v":777876,"vw":90.066739},{"c":91.6,"h":91.875,"l":91.32,"n":5488,"o":91.32,"t":"2026-06-15T04:00:00Z","v":538006,"vw":91.632263},{"c":91.11,"h":91.74,"l":91.06,"n":9626,"o":91.61,"t":"2026-06-16T04:00:00Z","v":474779,"vw":91.328721},{"c":89.96,"h":91.3,"l":89.76,"n":11695,"o":91.21,"t":"2026-06-17T04:00:00Z","v":720442,"vw":90.719091},{"c":90.91,"h":91.07,"l":90.57,"n":6158,"o":90.97,"t":"2026-06-18T04:00:00Z","v":456245,"vw":90.879585},{"c":90.37,"h":91.06,"l":90.27,"n":6542,"o":90.72,"t":"2026-06-22T04:00:00Z","v":416120,"vw":90.506633},{"c":89.18,"h":89.845,"l":89,"n":10181,"o":89.06,"t":"2026-06-23T04:00:00Z","v":390083,"vw":89.437844},{"c":89.15,"h":89.945,"l":88.88,"n":8797,"o":89.32,"t":"2026-06-24T04:00:00Z","v":710324,"vw":89.267866},{"c":89.22,"h":89.91,"l":88.84,"n":11619,"o":89.86,"t":"2026-06-25T04:00:00Z","v":705586,"vw":89.278029},{"c":88.97,"h":89.6,"l":88.5401,"n":8090,"o":88.71,"t":"2026-06-26T04:00:00Z","v":484099,"vw":89.226291},{"c":90.15,"h":90.18,"l":89.07,"n":7718,"o":89.64,"t":"2026-06-29T04:00:00Z","v":911450,"vw":89.911369},{"c":90.79,"h":90.955,"l":90.12,"n":7659,"o":90.12,"t":"2026-06-30T04:00:00Z","v":391108,"vw":90.77513},{"c":90.63,"h":91.12,"l":90.3001,"n":6327,"o":90.53,"t":"2026-07-01T04:00:00Z","v":389451,"vw":90.825401},{"c":90.54,"h":91.31,"l":89.92,"n":12870,"o":90.89,"t":"2026-07-02T04:00:00Z","v":432461,"vw":90.353217},{"c":91.24,"h":91.38,"l":90.85,"n":6074,"o":90.99,"t":"2026-07-06T04:00:00Z","v":378821,"vw":91.159646},{"c":90.78,"h":91.21,"l":90.54,"n":9069,"o":91.12,"t":"2026-07-07T04:00:00Z","v":386910,"vw":90.822306},{"c":90.47,"h":90.5506,"l":89.77,"n":7709,"o":90.32,"t":"2026-07-08T04:00:00Z","v":455976,"vw":90.281981},{"c":91.26,"h":91.315,"l":90.53,"n":4236,"o":90.7,"t":"2026-07-09T04:00:00Z","v":331823,"vw":91.129765},{"c":91.61,"h":91.67,"l":90.815,"n":5700,"o":91.26,"t":"2026-07-10T04:00:00Z","v":561293,"vw":91.445846},{"c":90.94,"h":91.515,"l":90.8,"n":6179,"o":91.39,"t":"2026-07-13T04:00:00Z","v":400865,"vw":91.090028},{"c":91.27,"h":91.435,"l":90.95,"n":9285,"o":91.23,"t":"2026-07-14T04:00:00Z","v":387932,"vw":91.25881},{"c":91.58,"h":91.72,"l":91.085,"n":4995,"o":91.49,"t":"2026-07-15T04:00:00Z","v":317015,"vw":91.425918},{"c":91.19,"h":91.6377,"l":90.86,"n":7690,"o":91.39,"t":"2026-07-16T04:00:00Z","v":489862,"vw":91.285823},{"c":90.29,"h":90.8,"l":90.0299,"n":9234,"o":90.1,"t":"2026-07-17T04:00:00Z","v":628166,"vw":90.452331},{"c":90.13,"h":90.94,"l":90.09,"n":7358,"o":90.75,"t":"2026-07-20T04:00:00Z","v":473489,"vw":90.449419},{"c":90.88,"h":90.98,"l":90.383,"n":7604,"o":90.63,"t":"2026-07-21T04:00:00Z","v":401079,"vw":90.818377},{"c":90.77,"h":91.1,"l":90.715,"n":3660,"o":90.75,"t":"2026-07-22T04:00:00Z","v":579218,"vw":90.882421},{"c":89.71,"h":90.2297,"l":89.355,"n":6566,"o":89.81,"t":"2026-07-23T04:00:00Z","v":398460,"vw":89.705238},{"c":89.81,"h":90.38,"l":89.64,"n":5819,"o":89.74,"t":"2026-07-24T04:00:00Z","v":605014,"vw":89.839281},{"c":89.86,"h":90.62,"l":89.48,"n":7420,"o":90.53,"t":"2026-07-27T04:00:00Z","v":410476,"vw":89.775898},{"c":90.11,"h":90.3051,"l":89.555,"n":9763,"o":89.82,"t":"2026-07-28T04:00:00Z","v":373323,"vw":90.053323},{"c":88.69,"h":90.28,"l":88.665,"n":8286,"o":90,"t":"2026-07-29T04:00:00Z","v":497370,"vw":89.385849},{"c":90.17,"h":90.22,"l":89.3,"n":6067,"o":89.56,"t":"2026-07-30T04:00:00Z","v":372991,"vw":89.810415},{"c":90.73,"h":90.945,"l":89.63,"n":6118,"o":90.5,"t":"2026-07-31T04:00:00Z","v":343181,"vw":90.400669},{"c":92.02,"h":92.105,"l":90.94,"n":7268,"o":90.94,"t":"2026-08-03T04:00:00Z","v":439668,"vw":91.886156},{"c":93.67,"h":93.905,"l":92.38,"n":13716,"o":92.38,"t":"2026-08-04T04:00:00Z","v":872515,"vw":93.492972},{"c":93.45,"h":94.3,"l":93.42,"n":7821,"o":94.21,"t":"2026-08-05T04:00:00Z","v":576275,"vw":93.756516},{"c":93.26,"h":93.705,"l":93.18,"n":6458,"o":93.44,"t":"2026-08-06T04:00:00Z","v":362593,"vw":93.38126},{"c":93.89,"h":93.96,"l":93.4551,"n":6701,"o":93.63,"t":"2026-08-07T04:00:00Z","v":301813,"vw":93.780714},{"c":93.84,"h":94.07,"l":93.705,"n":7409,"o":93.76,"t":"2026-08-10T04:00:00Z","v":331242,"vw":93.85222},{"c":93.57,"h":94.01,"l":93.45,"n":6760,"o":94.01,"t":"2026-08-11T04:00:00Z","v":298910,"vw":93.678225},{"c":93.8,"h":94.03,"l":93.655,"n":4503,"o":94.03,"t":"2026-08-12T04:00:00Z","v":333931,"vw":93.82911},{"c":94.44,"h":94.615,"l":94.07,"n":4607,"o":94.13,"t":"2026-08-13T04:00:00Z","v":368440,"vw":94.375258},{"c":94.29,"h":94.5886,"l":94.185,"n":4131,"o":94.54,"t":"2026-08-14T04:00:00Z","v":311470,"vw":94.323446},{"c":93.85,"h":94.29,"l":93.845,"n":5832,"o":94.29,"t":"2026-08-17T04:00:00Z","v":360543,"vw":94.072146},{"c":93.17,"h":93.455,"l":93.11,"n":9929,"o":93.43,"t":"2026-08-18T04:00:00Z","v":347462,"vw":93.29668},{"c":93.32,"h":93.765,"l":93.2498,"n":5237,"o":93.56,"t":"2026-08-19T04:00:00Z","v":318852,"vw":93.472351},{"c":92.54,"h":93.22,"l":92.5,"n":5379,"o":92.98,"t":"2026-08-20T04:00:00Z","v":295361,"vw":92.864727},{"c":92.94,"h":93.165,"l":92.755,"n":4400,"o":92.98,"t":"2026-08-21T04:00:00Z","v":257886,"vw":92.945345},{"c":92.67,"h":92.86,"l":92.54,"n":4873,"o":92.86,"t":"2026-08-24T04:00:00Z","v":287605,"vw":92.678775},{"c":92.93,"h":93.047,"l":92.605,"n":7511,"o":92.94,"t":"2026-08-25T04:00:00Z","v":347157,"vw":92.821539},{"c":92.97,"h":93.11,"l":92.72,"n":3843,"o":92.79,"t":"2026-08-26T04:00:00Z","v":335176,"vw":92.930397},{"c":93.54,"h":93.67,"l":93.09,"n":4549,"o":93.28,"t":"2026-08-27T04:00:00Z","v":2722417,"vw":93.619967},{"c":93.25,"h":93.98,"l":93.16,"n":4655,"o":93.66,"t":"2026-08-28T04:00:00Z","v":335585,"vw":93.402621},{"c":92.92,"h":93.0977,"l":92.7,"n":5790,"o":93.01,"t":"2026-08-31T04:00:00Z","v":336822,"vw":92.877189},{"c":92.29,"h":92.675,"l":92.04,"n":7615,"o":92.4,"t":"2026-09-01T04:00:00Z","v":304618,"vw":92.379735},{"c":92.71,"h":92.87,"l":92.33,"n":10169,"o":92.33,"t":"2026-09-02T04:00:00Z","v":769862,"vw":92.690247},{"c":93.67,"h":93.775,"l":93,"n":4191,"o":93.09,"t":"2026-09-03T04:00:00Z","v":352498,"vw":93.546158},{"c":93.39,"h":93.61,"l":93.2208,"n":4830,"o":93.52,"t":"2026-09-04T04:00:00Z","v":435653,"vw":93.359781},{"c":92.81,"h":93.28,"l":92.75,"n":6211,"o":93.28,"t":"2026-09-08T04:00:00Z","v":336433,"vw":92.990678},{"c":92.35,"h":92.62,"l":92.2198,"n":6600,"o":92.62,"t":"2026-09-09T04:00:00Z","v":279942,"vw":92.444349},{"c":91.81,"h":92.08,"l":91.6599,"n":4550,"o":91.82,"t":"2026-09-10T04:00:00Z","v":308800,"vw":91.836264},{"c":92.55,"h":92.795,"l":92.5,"n":3629,"o":92.61,"t":"2026-09-11T04:00:00Z","v":316514,"vw":92.666191},{"c":92.13,"h":92.45,"l":91.7899,"n":4158,"o":91.95,"t":"2026-09-14T04:00:00Z","v":699403,"vw":92.246017},{"c":91.72,"h":92.03,"l":91.57,"n":3885,"o":92.03,"t":"2026-09-15T04:00:00Z","v":332864,"vw":91.705577},{"c":91.32,"h":92.215,"l":90.765,"n":5604,"o":91.99,"t":"2026-09-16T04:00:00Z","v":549342,"vw":91.602725},{"c":92.3,"h":92.41,"l":92.02,"n":6028,"o":92.41,"t":"2026-09-17T04:00:00Z","v":401238,"vw":92.260675},{"c":92.36,"h":92.39,"l":91.945,"n":5712,"o":92.38,"t":"2026-09-18T04:00:00Z","v":338519,"vw":92.186116},{"c":93.46,"h":93.62,"l":92.63,"n":3757,"o":92.66,"t":"2026-09-21T04:00:00Z","v":403517,"vw":93.161705},{"c":93.48,"h":93.685,"l":93.37,"n":3862,"o":93.5,"t":"2026-09-22T04:00:00Z","v":375826,"vw":93.521683},{"c":92.81,"h":93.4196,"l":92.655,"n":5420,"o":93.39,"t":"2026-09-23T04:00:00Z","v":429113,"vw":92.99309},{"c":92.71,"h":92.9,"l":92.23,"n":6670,"o":92.3,"t":"2026-09-24T04:00:00Z","v":482319,"vw":92.645733},{"c":93.19,"h":93.29,"l":92.61,"n":5051,"o":92.85,"t":"2026-09-25T04:00:00Z","v":418884,"vw":93.038309},{"c":92.49,"h":92.94,"l":92.27,"n":5059,"o":92.77,"t":"2026-09-28T04:00:00Z","v":698629,"vw":92.56483},{"c":92.31,"h":92.67,"l":92.08,"n":4966,"o":92.67,"t":"2026-09-29T04:00:00Z","v":721459,"vw":92.260258},{"c":92.05,"h":92.91,"l":92.05,"n":5368,"o":92.63,"t":"2026-09-30T04:00:00Z","v":525824,"vw":92.673869},{"c":92.29,"h":92.5,"l":91.69,"n":8885,"o":92.33,"t":"2026-10-01T04:00:00Z","v":1239670,"vw":92.06103},{"c":93.02,"h":93.39,"l":92.77,"n":4101,"o":93.11,"t":"2026-10-02T04:00:00Z","v":428472,"vw":93.09813},{"c":93.61,"h":93.845,"l":93.04,"n":4154,"o":93.04,"t":"2026-10-05T04:00:00Z","v":313359,"vw":93.464415},{"c":94.15,"h":94.435,"l":94.02,"n":6719,"o":94.02,"t":"2026-10-06T04:00:00Z","v":356460,"vw":94.239052},{"c":93.82,"h":93.89,"l":93.38,"n":4985,"o":93.63,"t":"2026-10-07T04:00:00Z","v":318096,"vw":93.723888},{"c":93.46,"h":93.8,"l":93.06,"n":6486,"o":93.48,"t":"2026-10-08T04:00:00Z","v":408212,"vw":93.448164},{"c":94.01,"h":94.12,"l":93.594,"n":3686,"o":93.7,"t":"2026-10-09T04:00:00Z","v":275775,"vw":93.89408},{"c":93.92,"h":94.09,"l":93.825,"n":2642,"o":94,"t":"2026-10-12T04:00:00Z","v":195765,"vw":93.94768},{"c":93.95,"h":94.04,"l":93.6799,"n":3465,"o":93.88,"t":"2026-10-13T04:00:00Z","v":328362,"vw":93.900672},{"c":92.92,"h":93.71,"l":92.57,"n":5150,"o":93.58,"t":"2026-10-14T04:00:00Z","v":316209,"vw":93.053875},{"c":93.24,"h":93.34,"l":92.33,"n":3976,"o":92.52,"t":"2026-10-15T04:00:00Z","v":393699,"vw":92.965098},{"c":92.22,"h":93.46,"l":91.92,"n":7159,"o":93.46,"t":"2026-10-16T04:00:00Z","v":465844,"vw":92.528435},{"c":92.62,"h":93.065,"l":92.52,"n":4345,"o":92.68,"t":"2026-10-19T04:00:00Z","v":461534,"vw":92.747735},{"c":92.93,"h":93.32,"l":92.375,"n":4621,"o":92.54,"t":"2026-10-20T04:00:00Z","v":388678,"vw":92.925672},{"c":93.45,"h":93.59,"l":92.92,"n":3835,"o":93.17,"t":"2026-10-21T04:00:00Z","v":381685,"vw":93.309124},{"c":92.36,"h":92.78,"l":92.06,"n":7348,"o":92.64,"t":"2026-10-22T04:00:00Z","v":1074943,"vw":92.466563}],"volatilityBars":[{"c":92.38,"h":92.38,"l":92.38,"n":11,"o":92.38,"t":"2026-09-21T08:00:00Z","v":2717,"vw":92.38},{"c":92.69,"h":92.715,"l":92.63,"n":316,"o":92.66,"t":"2026-09-21T13:30:00Z","v":31630,"vw":92.679651},{"c":92.795,"h":92.795,"l":92.705,"n":101,"o":92.705,"t":"2026-09-21T13:45:00Z","v":12683,"vw":92.740484},{"c":92.815,"h":92.83,"l":92.7248,"n":755,"o":92.805,"t":"2026-09-21T14:00:00Z","v":38757,"vw":92.785716},{"c":92.975,"h":92.9941,"l":92.84,"n":97,"o":92.84,"t":"2026-09-21T14:15:00Z","v":10680,"vw":92.936303},{"c":92.945,"h":93.015,"l":92.945,"n":173,"o":92.96,"t":"2026-09-21T14:30:00Z","v":14214,"vw":92.98996},{"c":92.965,"h":92.97,"l":92.9341,"n":38,"o":92.9341,"t":"2026-09-21T14:45:00Z","v":3341,"vw":92.946267},{"c":93,"h":93.02,"l":92.975,"n":39,"o":92.975,"t":"2026-09-21T15:00:00Z","v":3002,"vw":92.992863},{"c":93.06,"h":93.085,"l":93.05,"n":86,"o":93.05,"t":"2026-09-21T15:15:00Z","v":58503,"vw":93.061037},{"c":93.15,"h":93.15,"l":93.055,"n":122,"o":93.07,"t":"2026-09-21T15:30:00Z","v":17774,"vw":93.101334},{"c":93.16,"h":93.225,"l":93.135,"n":148,"o":93.1699,"t":"2026-09-21T15:45:00Z","v":19366,"vw":93.174707},{"c":93.275,"h":93.28,"l":93.14,"n":138,"o":93.14,"t":"2026-09-21T16:00:00Z","v":16804,"vw":93.211771},{"c":93.3,"h":93.3,"l":93.25,"n":43,"o":93.265,"t":"2026-09-21T16:15:00Z","v":7238,"vw":93.266804},{"c":93.3,"h":93.38,"l":93.285,"n":76,"o":93.3,"t":"2026-09-21T16:30:00Z","v":7028,"vw":93.327206},{"c":93.32,"h":93.34,"l":93.31,"n":51,"o":93.31,"t":"2026-09-21T16:45:00Z","v":8235,"vw":93.323977},{"c":93.39,"h":93.39,"l":93.3237,"n":64,"o":93.35,"t":"2026-09-21T17:00:00Z","v":7969,"vw":93.345925},{"c":93.39,"h":93.405,"l":93.34,"n":65,"o":93.39,"t":"2026-09-21T17:15:00Z","v":21613,"vw":93.38562},{"c":93.395,"h":93.395,"l":93.32,"n":135,"o":93.375,"t":"2026-09-21T17:30:00Z","v":15692,"vw":93.358139},{"c":93.4,"h":93.42,"l":93.375,"n":69,"o":93.39,"t":"2026-09-21T17:45:00Z","v":5516,"vw":93.393071},{"c":93.45,"h":93.4599,"l":93.41,"n":84,"o":93.41,"t":"2026-09-21T18:00:00Z","v":8087,"vw":93.435749},{"c":93.515,"h":93.52,"l":93.45,"n":60,"o":93.45,"t":"2026-09-21T18:15:00Z","v":9214,"vw":93.479316},{"c":93.55,"h":93.55,"l":93.4899,"n":44,"o":93.525,"t":"2026-09-21T18:30:00Z","v":4340,"vw":93.51622},{"c":93.55,"h":93.5901,"l":93.5401,"n":58,"o":93.545,"t":"2026-09-21T18:45:00Z","v":10993,"vw":93.56448},{"c":93.575,"h":93.58,"l":93.5238,"n":109,"o":93.58,"t":"2026-09-21T19:00:00Z","v":13766,"vw":93.548938},{"c":93.54,"h":93.585,"l":93.535,"n":82,"o":93.5635,"t":"2026-09-21T19:15:00Z","v":9728,"vw":93.553265},{"c":93.58,"h":93.62,"l":93.54,"n":89,"o":93.545,"t":"2026-09-21T19:30:00Z","v":7574,"vw":93.572775},{"c":93.44,"h":93.58,"l":93.44,"n":289,"o":93.58,"t":"2026-09-21T19:45:00Z","v":29878,"vw":93.493706},{"c":93.46,"h":93.46,"l":93.46,"n":6,"o":93.46,"t":"2026-09-21T20:00:00Z","v":1956,"vw":93.46},{"c":93.5,"h":93.5,"l":93.5,"n":2,"o":93.5,"t":"2026-09-22T13:15:00Z","v":128,"vw":93.5},{"c":93.635,"h":93.685,"l":93.5,"n":149,"o":93.5,"t":"2026-09-22T13:30:00Z","v":14521,"vw":93.579175},{"c":93.54,"h":93.63,"l":93.54,"n":145,"o":93.63,"t":"2026-09-22T13:45:00Z","v":12801,"vw":93.579557},{"c":93.6,"h":93.65,"l":93.5424,"n":681,"o":93.55,"t":"2026-09-22T14:00:00Z","v":23553,"vw":93.576422},{"c":93.495,"h":93.615,"l":93.49,"n":100,"o":93.6,"t":"2026-09-22T14:15:00Z","v":5401,"vw":93.552324},{"c":93.45,"h":93.575,"l":93.43,"n":254,"o":93.495,"t":"2026-09-22T14:30:00Z","v":27857,"vw":93.508837},{"c":93.455,"h":93.49,"l":93.415,"n":80,"o":93.44,"t":"2026-09-22T14:45:00Z","v":8202,"vw":93.444877},{"c":93.47,"h":93.505,"l":93.44,"n":163,"o":93.46,"t":"2026-09-22T15:00:00Z","v":18166,"vw":93.47268},{"c":93.485,"h":93.5,"l":93.465,"n":55,"o":93.4893,"t":"2026-09-22T15:15:00Z","v":14168,"vw":93.487287},{"c":93.39,"h":93.45,"l":93.37,"n":50,"o":93.45,"t":"2026-09-22T15:30:00Z","v":4204,"vw":93.404342},{"c":93.42,"h":93.42,"l":93.385,"n":128,"o":93.3999,"t":"2026-09-22T15:45:00Z","v":22481,"vw":93.401701},{"c":93.4596,"h":93.46,"l":93.41,"n":49,"o":93.44,"t":"2026-09-22T16:00:00Z","v":6669,"vw":93.445864},{"c":93.41,"h":93.4471,"l":93.39,"n":59,"o":93.44,"t":"2026-09-22T16:15:00Z","v":7654,"vw":93.435938},{"c":93.4325,"h":93.4399,"l":93.4101,"n":56,"o":93.435,"t":"2026-09-22T16:30:00Z","v":4455,"vw":93.430643},{"c":93.5,"h":93.51,"l":93.445,"n":58,"o":93.45,"t":"2026-09-22T16:45:00Z","v":12747,"vw":93.489041},{"c":93.465,"h":93.5049,"l":93.455,"n":49,"o":93.5,"t":"2026-09-22T17:00:00Z","v":3573,"vw":93.473785},{"c":93.475,"h":93.475,"l":93.445,"n":74,"o":93.46,"t":"2026-09-22T17:15:00Z","v":11668,"vw":93.45934},{"c":93.495,"h":93.495,"l":93.45,"n":46,"o":93.495,"t":"2026-09-22T17:30:00Z","v":6197,"vw":93.473917},{"c":93.565,"h":93.575,"l":93.48,"n":273,"o":93.495,"t":"2026-09-22T17:45:00Z","v":40847,"vw":93.548391},{"c":93.545,"h":93.575,"l":93.5123,"n":115,"o":93.57,"t":"2026-09-22T18:00:00Z","v":13171,"vw":93.541535},{"c":93.57,"h":93.59,"l":93.5405,"n":76,"o":93.55,"t":"2026-09-22T18:15:00Z","v":7211,"vw":93.556464},{"c":93.56,"h":93.575,"l":93.515,"n":79,"o":93.565,"t":"2026-09-22T18:30:00Z","v":8913,"vw":93.545488},{"c":93.515,"h":93.56,"l":93.515,"n":99,"o":93.5598,"t":"2026-09-22T18:45:00Z","v":13249,"vw":93.551293},{"c":93.55,"h":93.56,"l":93.5199,"n":100,"o":93.525,"t":"2026-09-22T19:00:00Z","v":8407,"vw":93.536593},{"c":93.59,"h":93.6,"l":93.55,"n":205,"o":93.55,"t":"2026-09-22T19:15:00Z","v":35932,"vw":93.564885},{"c":93.605,"h":93.655,"l":93.5801,"n":150,"o":93.585,"t":"2026-09-22T19:30:00Z","v":13742,"vw":93.614354},{"c":93.465,"h":93.6301,"l":93.465,"n":279,"o":93.62,"t":"2026-09-22T19:45:00Z","v":23416,"vw":93.569935},{"c":93.48,"h":93.48,"l":93.48,"n":7,"o":93.48,"t":"2026-09-22T20:00:00Z","v":1560,"vw":93.48},{"c":93.27,"h":93.4196,"l":93.2641,"n":744,"o":93.39,"t":"2026-09-23T13:30:00Z","v":61751,"vw":93.370296},{"c":93.135,"h":93.26,"l":93.115,"n":182,"o":93.26,"t":"2026-09-23T13:45:00Z","v":16652,"vw":93.168023},{"c":93.03,"h":93.17,"l":92.99,"n":1307,"o":93.145,"t":"2026-09-23T14:00:00Z","v":48664,"vw":93.089186},{"c":92.91,"h":93.05,"l":92.87,"n":340,"o":93.05,"t":"2026-09-23T14:15:00Z","v":22574,"vw":92.921354},{"c":92.96,"h":93.03,"l":92.91,"n":130,"o":92.91,"t":"2026-09-23T14:30:00Z","v":11786,"vw":92.971479},{"c":93.095,"h":93.1,"l":92.925,"n":422,"o":92.96,"t":"2026-09-23T14:45:00Z","v":45079,"vw":93.03325},{"c":93.04,"h":93.08,"l":93.025,"n":62,"o":93.08,"t":"2026-09-23T15:00:00Z","v":9537,"vw":93.062389},{"c":92.97,"h":93.085,"l":92.97,"n":114,"o":93.05,"t":"2026-09-23T15:15:00Z","v":12095,"vw":93.051067},{"c":92.98,"h":92.98,"l":92.93,"n":88,"o":92.965,"t":"2026-09-23T15:30:00Z","v":15218,"vw":92.959569},{"c":92.915,"h":92.99,"l":92.89,"n":85,"o":92.99,"t":"2026-09-23T15:45:00Z","v":6389,"vw":92.929793},{"c":92.91,"h":92.915,"l":92.88,"n":42,"o":92.915,"t":"2026-09-23T16:00:00Z","v":5485,"vw":92.902488},{"c":92.9,"h":92.905,"l":92.8699,"n":80,"o":92.905,"t":"2026-09-23T16:15:00Z","v":16820,"vw":92.877061},{"c":92.84,"h":92.925,"l":92.84,"n":67,"o":92.905,"t":"2026-09-23T16:30:00Z","v":6707,"vw":92.88927},{"c":92.7701,"h":92.8351,"l":92.74,"n":73,"o":92.83,"t":"2026-09-23T16:45:00Z","v":6953,"vw":92.792467},{"c":92.72,"h":92.79,"l":92.655,"n":73,"o":92.79,"t":"2026-09-23T17:00:00Z","v":9148,"vw":92.716091},{"c":92.745,"h":92.81,"l":92.72,"n":34,"o":92.72,"t":"2026-09-23T17:15:00Z","v":11247,"vw":92.76343},{"c":92.89,"h":92.89,"l":92.74,"n":110,"o":92.74,"t":"2026-09-23T17:30:00Z","v":9649,"vw":92.767221},{"c":92.9552,"h":92.9552,"l":92.875,"n":58,"o":92.89,"t":"2026-09-23T17:45:00Z","v":6039,"vw":92.908615},{"c":92.885,"h":92.945,"l":92.855,"n":61,"o":92.945,"t":"2026-09-23T18:00:00Z","v":6271,"vw":92.882808},{"c":92.88,"h":92.91,"l":92.88,"n":53,"o":92.88,"t":"2026-09-23T18:15:00Z","v":5297,"vw":92.893868},{"c":92.815,"h":92.86,"l":92.795,"n":63,"o":92.86,"t":"2026-09-23T18:30:00Z","v":7681,"vw":92.820099},{"c":92.85,"h":92.855,"l":92.8,"n":68,"o":92.8,"t":"2026-09-23T18:45:00Z","v":6055,"vw":92.820162},{"c":92.825,"h":92.855,"l":92.805,"n":86,"o":92.8301,"t":"2026-09-23T19:00:00Z","v":12087,"vw":92.831991},{"c":92.785,"h":92.825,"l":92.76,"n":66,"o":92.825,"t":"2026-09-23T19:15:00Z","v":6481,"vw":92.788408},{"c":92.7541,"h":92.84,"l":92.7541,"n":91,"o":92.78,"t":"2026-09-23T19:30:00Z","v":7590,"vw":92.799259},{"c":92.8,"h":92.82,"l":92.665,"n":498,"o":92.785,"t":"2026-09-23T19:45:00Z","v":47251,"vw":92.734676},{"c":92.81,"h":92.81,"l":92.81,"n":3,"o":92.81,"t":"2026-09-23T20:00:00Z","v":3282,"vw":92.81},{"c":92.405,"h":92.44,"l":92.3,"n":89,"o":92.3,"t":"2026-09-24T13:30:00Z","v":9392,"vw":92.353263},{"c":92.48,"h":92.49,"l":92.425,"n":49,"o":92.44,"t":"2026-09-24T13:45:00Z","v":4915,"vw":92.467546},{"c":92.565,"h":92.6,"l":92.49,"n":1868,"o":92.52,"t":"2026-09-24T14:00:00Z","v":16215,"vw":92.556728},{"c":92.5498,"h":92.59,"l":92.515,"n":107,"o":92.565,"t":"2026-09-24T14:15:00Z","v":12120,"vw":92.55571},{"c":92.46,"h":92.575,"l":92.46,"n":96,"o":92.535,"t":"2026-09-24T14:30:00Z","v":7523,"vw":92.53232},{"c":92.3701,"h":92.5,"l":92.355,"n":149,"o":92.455,"t":"2026-09-24T14:45:00Z","v":16677,"vw":92.447906},{"c":92.23,"h":92.3951,"l":92.23,"n":84,"o":92.3672,"t":"2026-09-24T15:00:00Z","v":4979,"vw":92.341275},{"c":92.27,"h":92.3664,"l":92.2473,"n":134,"o":92.2473,"t":"2026-09-24T15:15:00Z","v":30888,"vw":92.301362},{"c":92.33,"h":92.33,"l":92.255,"n":79,"o":92.27,"t":"2026-09-24T15:30:00Z","v":8499,"vw":92.277949},{"c":92.345,"h":92.35,"l":92.2472,"n":30,"o":92.335,"t":"2026-09-24T15:45:00Z","v":3918,"vw":92.329416},{"c":92.37,"h":92.37,"l":92.27,"n":72,"o":92.27,"t":"2026-09-24T16:00:00Z","v":5731,"vw":92.307981},{"c":92.7099,"h":92.85,"l":92.38,"n":505,"o":92.38,"t":"2026-09-24T16:15:00Z","v":57130,"vw":92.672139},{"c":92.79,"h":92.9,"l":92.615,"n":60,"o":92.6924,"t":"2026-09-24T16:30:00Z","v":4419,"vw":92.734032},{"c":92.8499,"h":92.885,"l":92.72,"n":150,"o":92.7201,"t":"2026-09-24T16:45:00Z","v":13742,"vw":92.790512},{"c":92.845,"h":92.865,"l":92.75,"n":217,"o":92.78,"t":"2026-09-24T17:00:00Z","v":27537,"vw":92.820827},{"c":92.695,"h":92.83,"l":92.635,"n":122,"o":92.83,"t":"2026-09-24T17:15:00Z","v":18731,"vw":92.764882},{"c":92.5898,"h":92.74,"l":92.575,"n":63,"o":92.72,"t":"2026-09-24T17:30:00Z","v":6855,"vw":92.64956},{"c":92.67,"h":92.675,"l":92.565,"n":126,"o":92.565,"t":"2026-09-24T17:45:00Z","v":7955,"vw":92.633435},{"c":92.67,"h":92.68,"l":92.53,"n":103,"o":92.655,"t":"2026-09-24T18:00:00Z","v":17712,"vw":92.607338},{"c":92.755,"h":92.8,"l":92.67,"n":125,"o":92.67,"t":"2026-09-24T18:15:00Z","v":17447,"vw":92.728819},{"c":92.74,"h":92.83,"l":92.675,"n":219,"o":92.75,"t":"2026-09-24T18:30:00Z","v":24251,"vw":92.752131},{"c":92.785,"h":92.8299,"l":92.72,"n":219,"o":92.73,"t":"2026-09-24T18:45:00Z","v":19521,"vw":92.77076},{"c":92.73,"h":92.795,"l":92.68,"n":251,"o":92.78,"t":"2026-09-24T19:00:00Z","v":30458,"vw":92.741004},{"c":92.74,"h":92.77,"l":92.7101,"n":107,"o":92.715,"t":"2026-09-24T19:15:00Z","v":10179,"vw":92.735251},{"c":92.745,"h":92.77,"l":92.725,"n":131,"o":92.741,"t":"2026-09-24T19:30:00Z","v":8677,"vw":92.743783},{"c":92.73,"h":92.81,"l":92.715,"n":509,"o":92.745,"t":"2026-09-24T19:45:00Z","v":63528,"vw":92.740849},{"c":92.71,"h":92.71,"l":92.71,"n":5,"o":92.71,"t":"2026-09-24T20:00:00Z","v":27061,"vw":92.71},{"c":92.97,"h":93.04,"l":92.82,"n":146,"o":92.85,"t":"2026-09-25T13:30:00Z","v":13662,"vw":92.93634},{"c":92.98,"h":93.04,"l":92.905,"n":108,"o":92.965,"t":"2026-09-25T13:45:00Z","v":5634,"vw":92.975068},{"c":92.655,"h":93,"l":92.625,"n":673,"o":93,"t":"2026-09-25T14:00:00Z","v":19659,"vw":92.77581},{"c":92.7201,"h":92.77,"l":92.61,"n":153,"o":92.62,"t":"2026-09-25T14:15:00Z","v":10251,"vw":92.690853},{"c":92.75,"h":92.83,"l":92.715,"n":116,"o":92.72,"t":"2026-09-25T14:30:00Z","v":11324,"vw":92.757558},{"c":92.875,"h":92.875,"l":92.735,"n":102,"o":92.7523,"t":"2026-09-25T14:45:00Z","v":4956,"vw":92.778978},{"c":92.8951,"h":92.99,"l":92.855,"n":162,"o":92.875,"t":"2026-09-25T15:00:00Z","v":30197,"vw":92.882272},{"c":92.895,"h":92.935,"l":92.84,"n":139,"o":92.885,"t":"2026-09-25T15:15:00Z","v":19558,"vw":92.903047},{"c":92.76,"h":92.99,"l":92.76,"n":286,"o":92.87,"t":"2026-09-25T15:30:00Z","v":22826,"vw":92.921468},{"c":93,"h":93,"l":92.745,"n":139,"o":92.77,"t":"2026-09-25T15:45:00Z","v":9375,"vw":92.815033},{"c":93.2559,"h":93.26,"l":93.02,"n":154,"o":93.02,"t":"2026-09-25T16:00:00Z","v":7348,"vw":93.174693},{"c":93.18,"h":93.235,"l":93.04,"n":333,"o":93.2,"t":"2026-09-25T16:15:00Z","v":33987,"vw":93.097476},{"c":93.185,"h":93.24,"l":93.085,"n":532,"o":93.2,"t":"2026-09-25T16:30:00Z","v":49900,"vw":93.161002},{"c":93.09,"h":93.165,"l":93.06,"n":192,"o":93.165,"t":"2026-09-25T16:45:00Z","v":13085,"vw":93.100919},{"c":93.16,"h":93.17,"l":93.1,"n":80,"o":93.1,"t":"2026-09-25T17:00:00Z","v":27938,"vw":93.130252},{"c":93.1701,"h":93.18,"l":93.1399,"n":48,"o":93.18,"t":"2026-09-25T17:15:00Z","v":3115,"vw":93.166052},{"c":93.14,"h":93.165,"l":93.085,"n":110,"o":93.14,"t":"2026-09-25T17:30:00Z","v":21865,"vw":93.137651},{"c":93.155,"h":93.155,"l":93.105,"n":52,"o":93.13,"t":"2026-09-25T17:45:00Z","v":5040,"vw":93.130038},{"c":93.1801,"h":93.185,"l":93.125,"n":53,"o":93.15,"t":"2026-09-25T18:00:00Z","v":7157,"vw":93.1606},{"c":93.085,"h":93.1951,"l":93.075,"n":141,"o":93.1905,"t":"2026-09-25T18:15:00Z","v":15191,"vw":93.133041},{"c":93.1214,"h":93.18,"l":93.105,"n":31,"o":93.16,"t":"2026-09-25T18:30:00Z","v":9101,"vw":93.137706},{"c":93.095,"h":93.14,"l":93.0941,"n":77,"o":93.135,"t":"2026-09-25T18:45:00Z","v":12929,"vw":93.121215},{"c":93.145,"h":93.145,"l":93.075,"n":139,"o":93.12,"t":"2026-09-25T19:00:00Z","v":14990,"vw":93.106487},{"c":93.055,"h":93.155,"l":93.055,"n":113,"o":93.155,"t":"2026-09-25T19:15:00Z","v":5050,"vw":93.107804},{"c":93.16,"h":93.17,"l":93.0599,"n":173,"o":93.0599,"t":"2026-09-25T19:30:00Z","v":16972,"vw":93.10076},{"c":93.17,"h":93.29,"l":93.17,"n":311,"o":93.17,"t":"2026-09-25T19:45:00Z","v":21952,"vw":93.225156},{"c":93.19,"h":93.19,"l":93.19,"n":9,"o":93.19,"t":"2026-09-25T20:00:00Z","v":1484,"vw":93.19},{"c":92.8,"h":93.1,"l":92.8,"n":42,"o":93.1,"t":"2026-09-28T08:45:00Z","v":4038,"vw":92.95},{"c":92.69,"h":92.77,"l":92.64,"n":178,"o":92.77,"t":"2026-09-28T13:30:00Z","v":11995,"vw":92.724553},{"c":92.8,"h":92.82,"l":92.69,"n":182,"o":92.7,"t":"2026-09-28T13:45:00Z","v":16252,"vw":92.759655},{"c":92.69,"h":92.81,"l":92.69,"n":946,"o":92.78,"t":"2026-09-28T14:00:00Z","v":8806,"vw":92.743526},{"c":92.7299,"h":92.75,"l":92.68,"n":64,"o":92.7,"t":"2026-09-28T14:15:00Z","v":26620,"vw":92.739479},{"c":92.4534,"h":92.71,"l":92.4534,"n":138,"o":92.68,"t":"2026-09-28T14:30:00Z","v":16937,"vw":92.563717},{"c":92.31,"h":92.38,"l":92.27,"n":87,"o":92.33,"t":"2026-09-28T14:45:00Z","v":7774,"vw":92.321453},{"c":92.46,"h":92.48,"l":92.31,"n":60,"o":92.31,"t":"2026-09-28T15:00:00Z","v":5621,"vw":92.410429},{"c":92.4,"h":92.42,"l":92.35,"n":132,"o":92.42,"t":"2026-09-28T15:15:00Z","v":7831,"vw":92.389601},{"c":92.375,"h":92.46,"l":92.375,"n":65,"o":92.4,"t":"2026-09-28T15:30:00Z","v":3472,"vw":92.40119},{"c":92.44,"h":92.45,"l":92.37,"n":66,"o":92.37,"t":"2026-09-28T15:45:00Z","v":3365,"vw":92.407048},{"c":92.44,"h":92.4823,"l":92.42,"n":49,"o":92.45,"t":"2026-09-28T16:00:00Z","v":9235,"vw":92.437144},{"c":92.91,"h":92.94,"l":92.45,"n":366,"o":92.45,"t":"2026-09-28T16:15:00Z","v":33622,"vw":92.704001},{"c":92.63,"h":92.79,"l":92.62,"n":147,"o":92.79,"t":"2026-09-28T16:30:00Z","v":25128,"vw":92.724772},{"c":92.665,"h":92.69,"l":92.6,"n":175,"o":92.68,"t":"2026-09-28T16:45:00Z","v":23120,"vw":92.667676},{"c":92.85,"h":92.9,"l":92.595,"n":324,"o":92.64,"t":"2026-09-28T17:00:00Z","v":19066,"vw":92.799274},{"c":92.66,"h":92.84,"l":92.65,"n":152,"o":92.8317,"t":"2026-09-28T17:15:00Z","v":13099,"vw":92.720834},{"c":92.67,"h":92.71,"l":92.64,"n":120,"o":92.67,"t":"2026-09-28T17:30:00Z","v":21796,"vw":92.675114},{"c":92.68,"h":92.7,"l":92.66,"n":176,"o":92.6801,"t":"2026-09-28T17:45:00Z","v":11163,"vw":92.68733},{"c":92.695,"h":92.71,"l":92.655,"n":60,"o":92.685,"t":"2026-09-28T18:00:00Z","v":9775,"vw":92.680973},{"c":92.65,"h":92.72,"l":92.625,"n":73,"o":92.72,"t":"2026-09-28T18:15:00Z","v":6926,"vw":92.670346},{"c":92.6443,"h":92.66,"l":92.61,"n":178,"o":92.62,"t":"2026-09-28T18:30:00Z","v":17971,"vw":92.631678},{"c":92.6699,"h":92.69,"l":92.635,"n":140,"o":92.65,"t":"2026-09-28T18:45:00Z","v":12227,"vw":92.664674},{"c":92.52,"h":92.66,"l":92.51,"n":130,"o":92.66,"t":"2026-09-28T19:00:00Z","v":16111,"vw":92.590822},{"c":92.53,"h":92.56,"l":92.5,"n":106,"o":92.5,"t":"2026-09-28T19:15:00Z","v":8718,"vw":92.538717},{"c":92.475,"h":92.54,"l":92.445,"n":134,"o":92.53,"t":"2026-09-28T19:30:00Z","v":9754,"vw":92.498265},{"c":92.49,"h":92.51,"l":92.41,"n":283,"o":92.49,"t":"2026-09-28T19:45:00Z","v":339690,"vw":92.486718},{"c":92.49,"h":92.49,"l":92.49,"n":6,"o":92.49,"t":"2026-09-28T20:00:00Z","v":1945,"vw":92.49},{"c":92.69,"h":92.69,"l":92.69,"n":3,"o":92.69,"t":"2026-09-29T11:45:00Z","v":164,"vw":92.69},{"c":92.45,"h":92.67,"l":92.45,"n":127,"o":92.67,"t":"2026-09-29T13:30:00Z","v":12548,"vw":92.544995},{"c":92.39,"h":92.51,"l":92.38,"n":185,"o":92.46,"t":"2026-09-29T13:45:00Z","v":15938,"vw":92.438059},{"c":92.4499,"h":92.4755,"l":92.39,"n":618,"o":92.4,"t":"2026-09-29T14:00:00Z","v":27786,"vw":92.414941},{"c":92.44,"h":92.5,"l":92.39,"n":290,"o":92.45,"t":"2026-09-29T14:15:00Z","v":24465,"vw":92.447923},{"c":92.41,"h":92.49,"l":92.39,"n":196,"o":92.47,"t":"2026-09-29T14:30:00Z","v":12323,"vw":92.436522},{"c":92.39,"h":92.455,"l":92.35,"n":116,"o":92.42,"t":"2026-09-29T14:45:00Z","v":9951,"vw":92.393666},{"c":92.29,"h":92.37,"l":92.28,"n":65,"o":92.37,"t":"2026-09-29T15:00:00Z","v":7719,"vw":92.323077},{"c":92.145,"h":92.31,"l":92.135,"n":53,"o":92.31,"t":"2026-09-29T15:15:00Z","v":7955,"vw":92.1859},{"c":92.255,"h":92.265,"l":92.155,"n":90,"o":92.16,"t":"2026-09-29T15:30:00Z","v":39587,"vw":92.176107},{"c":92.19,"h":92.305,"l":92.165,"n":280,"o":92.255,"t":"2026-09-29T15:45:00Z","v":21399,"vw":92.243843},{"c":92.1541,"h":92.21,"l":92.13,"n":56,"o":92.185,"t":"2026-09-29T16:00:00Z","v":6489,"vw":92.164587},{"c":92.22,"h":92.22,"l":92.155,"n":57,"o":92.165,"t":"2026-09-29T16:15:00Z","v":3649,"vw":92.184843},{"c":92.13,"h":92.2,"l":92.13,"n":66,"o":92.2,"t":"2026-09-29T16:30:00Z","v":36120,"vw":92.185234},{"c":92.145,"h":92.185,"l":92.1,"n":63,"o":92.11,"t":"2026-09-29T16:45:00Z","v":13047,"vw":92.151661},{"c":92.1,"h":92.145,"l":92.09,"n":31,"o":92.145,"t":"2026-09-29T17:00:00Z","v":2669,"vw":92.112415},{"c":92.16,"h":92.16,"l":92.095,"n":49,"o":92.135,"t":"2026-09-29T17:15:00Z","v":4166,"vw":92.107988},{"c":92.16,"h":92.1801,"l":92.14,"n":55,"o":92.16,"t":"2026-09-29T17:30:00Z","v":40152,"vw":92.165138},{"c":92.1,"h":92.2,"l":92.08,"n":715,"o":92.195,"t":"2026-09-29T17:45:00Z","v":72434,"vw":92.114626},{"c":92.17,"h":92.275,"l":92.11,"n":365,"o":92.11,"t":"2026-09-29T18:00:00Z","v":47915,"vw":92.194465},{"c":92.27,"h":92.31,"l":92.2456,"n":57,"o":92.2456,"t":"2026-09-29T18:15:00Z","v":8173,"vw":92.272764},{"c":92.375,"h":92.385,"l":92.23,"n":166,"o":92.26,"t":"2026-09-29T18:30:00Z","v":14894,"vw":92.31175},{"c":92.375,"h":92.38,"l":92.3199,"n":92,"o":92.37,"t":"2026-09-29T18:45:00Z","v":29431,"vw":92.366458},{"c":92.355,"h":92.385,"l":92.355,"n":41,"o":92.385,"t":"2026-09-29T19:00:00Z","v":5551,"vw":92.360559},{"c":92.34,"h":92.355,"l":92.31,"n":210,"o":92.32,"t":"2026-09-29T19:15:00Z","v":30192,"vw":92.320356},{"c":92.315,"h":92.37,"l":92.315,"n":91,"o":92.35,"t":"2026-09-29T19:30:00Z","v":7417,"vw":92.338384},{"c":92.295,"h":92.37,"l":92.28,"n":362,"o":92.29,"t":"2026-09-29T19:45:00Z","v":41013,"vw":92.310358},{"c":92.31,"h":92.31,"l":92.31,"n":6,"o":92.31,"t":"2026-09-29T20:00:00Z","v":2716,"vw":92.31},{"c":92.575,"h":92.64,"l":92.54,"n":147,"o":92.63,"t":"2026-09-30T13:30:00Z","v":12804,"vw":92.607414},{"c":92.74,"h":92.74,"l":92.5418,"n":122,"o":92.59,"t":"2026-09-30T13:45:00Z","v":10205,"vw":92.667232},{"c":92.765,"h":92.88,"l":92.75,"n":1169,"o":92.76,"t":"2026-09-30T14:00:00Z","v":14629,"vw":92.80136},{"c":92.71,"h":92.83,"l":92.7,"n":111,"o":92.8,"t":"2026-09-30T14:15:00Z","v":7673,"vw":92.76354},{"c":92.715,"h":92.785,"l":92.655,"n":136,"o":92.73,"t":"2026-09-30T14:30:00Z","v":14657,"vw":92.721194},{"c":92.83,"h":92.91,"l":92.696,"n":112,"o":92.696,"t":"2026-09-30T14:45:00Z","v":12391,"vw":92.841042},{"c":92.76,"h":92.805,"l":92.72,"n":251,"o":92.8,"t":"2026-09-30T15:00:00Z","v":24193,"vw":92.766586},{"c":92.82,"h":92.8489,"l":92.7325,"n":83,"o":92.825,"t":"2026-09-30T15:15:00Z","v":17416,"vw":92.768617},{"c":92.73,"h":92.85,"l":92.73,"n":94,"o":92.835,"t":"2026-09-30T15:30:00Z","v":6526,"vw":92.812442},{"c":92.81,"h":92.8759,"l":92.7241,"n":115,"o":92.7299,"t":"2026-09-30T15:45:00Z","v":8202,"vw":92.769349},{"c":92.86,"h":92.87,"l":92.81,"n":363,"o":92.82,"t":"2026-09-30T16:00:00Z","v":115768,"vw":92.859204},{"c":92.77,"h":92.865,"l":92.765,"n":80,"o":92.865,"t":"2026-09-30T16:15:00Z","v":10652,"vw":92.795155},{"c":92.795,"h":92.8,"l":92.725,"n":95,"o":92.7499,"t":"2026-09-30T16:30:00Z","v":11361,"vw":92.749963},{"c":92.765,"h":92.79,"l":92.72,"n":134,"o":92.79,"t":"2026-09-30T16:45:00Z","v":13706,"vw":92.75712},{"c":92.705,"h":92.795,"l":92.705,"n":84,"o":92.7725,"t":"2026-09-30T17:00:00Z","v":29555,"vw":92.769655},{"c":92.6006,"h":92.66,"l":92.55,"n":38,"o":92.65,"t":"2026-09-30T17:15:00Z","v":2519,"vw":92.609465},{"c":92.68,"h":92.69,"l":92.63,"n":125,"o":92.63,"t":"2026-09-30T17:30:00Z","v":15375,"vw":92.670507},{"c":92.705,"h":92.73,"l":92.65,"n":195,"o":92.68,"t":"2026-09-30T17:45:00Z","v":17758,"vw":92.685894},{"c":92.67,"h":92.6769,"l":92.62,"n":96,"o":92.6769,"t":"2026-09-30T18:00:00Z","v":16729,"vw":92.664784},{"c":92.6,"h":92.6724,"l":92.56,"n":118,"o":92.6724,"t":"2026-09-30T18:15:00Z","v":17987,"vw":92.604825},{"c":92.615,"h":92.615,"l":92.53,"n":74,"o":92.595,"t":"2026-09-30T18:30:00Z","v":13619,"vw":92.573211},{"c":92.58,"h":92.605,"l":92.5105,"n":84,"o":92.605,"t":"2026-09-30T18:45:00Z","v":9708,"vw":92.541624},{"c":92.59,"h":92.6,"l":92.58,"n":61,"o":92.59,"t":"2026-09-30T19:00:00Z","v":5578,"vw":92.58889},{"c":92.535,"h":92.5899,"l":92.535,"n":79,"o":92.5899,"t":"2026-09-30T19:15:00Z","v":8947,"vw":92.554251},{"c":92.47,"h":92.56,"l":92.4524,"n":193,"o":92.545,"t":"2026-09-30T19:30:00Z","v":22157,"vw":92.531188},{"c":92.08,"h":92.47,"l":92.08,"n":648,"o":92.46,"t":"2026-09-30T19:45:00Z","v":78452,"vw":92.288042},{"c":92.05,"h":92.05,"l":92.05,"n":7,"o":92.05,"t":"2026-09-30T20:00:00Z","v":690,"vw":92.05},{"c":92.19,"h":92.42,"l":92.18,"n":146,"o":92.33,"t":"2026-10-01T13:30:00Z","v":17876,"vw":92.347996},{"c":92.07,"h":92.26,"l":92.065,"n":140,"o":92.21,"t":"2026-10-01T13:45:00Z","v":18227,"vw":92.159041},{"c":91.89,"h":92.07,"l":91.77,"n":2619,"o":92.07,"t":"2026-10-01T14:00:00Z","v":17884,"vw":91.853835},{"c":91.86,"h":91.95,"l":91.785,"n":370,"o":91.89,"t":"2026-10-01T14:15:00Z","v":89132,"vw":91.898969},{"c":91.97,"h":92.02,"l":91.82,"n":236,"o":91.83,"t":"2026-10-01T14:30:00Z","v":13844,"vw":91.919321},{"c":91.855,"h":92.05,"l":91.805,"n":297,"o":92,"t":"2026-10-01T14:45:00Z","v":25507,"vw":91.899352},{"c":91.8324,"h":91.865,"l":91.69,"n":110,"o":91.84,"t":"2026-10-01T15:00:00Z","v":9606,"vw":91.762968},{"c":91.86,"h":91.95,"l":91.82,"n":886,"o":91.82,"t":"2026-10-01T15:15:00Z","v":434309,"vw":91.85647},{"c":91.75,"h":91.9,"l":91.71,"n":157,"o":91.83,"t":"2026-10-01T15:30:00Z","v":14061,"vw":91.784598},{"c":91.895,"h":91.925,"l":91.731,"n":223,"o":91.77,"t":"2026-10-01T15:45:00Z","v":25715,"vw":91.817966},{"c":91.895,"h":91.97,"l":91.85,"n":61,"o":91.85,"t":"2026-10-01T16:00:00Z","v":11580,"vw":91.952052},{"c":91.995,"h":92.04,"l":91.87,"n":154,"o":91.87,"t":"2026-10-01T16:15:00Z","v":11036,"vw":91.975253},{"c":92.065,"h":92.12,"l":92.04,"n":57,"o":92.045,"t":"2026-10-01T16:30:00Z","v":4111,"vw":92.064685},{"c":91.9276,"h":92.07,"l":91.9,"n":124,"o":92.07,"t":"2026-10-01T16:45:00Z","v":12091,"vw":91.988919},{"c":92.0701,"h":92.08,"l":91.94,"n":73,"o":91.95,"t":"2026-10-01T17:00:00Z","v":4166,"vw":92.019445},{"c":92.29,"h":92.31,"l":92.055,"n":102,"o":92.055,"t":"2026-10-01T17:15:00Z","v":12265,"vw":92.253531},{"c":92.41,"h":92.45,"l":92.28,"n":487,"o":92.28,"t":"2026-10-01T17:30:00Z","v":55573,"vw":92.36492},{"c":92.26,"h":92.44,"l":92.23,"n":340,"o":92.44,"t":"2026-10-01T17:45:00Z","v":25098,"vw":92.305571},{"c":92.24,"h":92.26,"l":92.095,"n":296,"o":92.245,"t":"2026-10-01T18:00:00Z","v":161212,"vw":92.193337},{"c":92.34,"h":92.345,"l":92.19,"n":556,"o":92.27,"t":"2026-10-01T18:15:00Z","v":133736,"vw":92.308304},{"c":92.346,"h":92.46,"l":92.3,"n":226,"o":92.34,"t":"2026-10-01T18:30:00Z","v":27544,"vw":92.385962},{"c":92.415,"h":92.415,"l":92.33,"n":81,"o":92.365,"t":"2026-10-01T18:45:00Z","v":9275,"vw":92.384093},{"c":92.39,"h":92.415,"l":92.35,"n":130,"o":92.415,"t":"2026-10-01T19:00:00Z","v":18960,"vw":92.375605},{"c":92.3699,"h":92.4,"l":92.36,"n":83,"o":92.3901,"t":"2026-10-01T19:15:00Z","v":7036,"vw":92.384331},{"c":92.4164,"h":92.42,"l":92.3775,"n":89,"o":92.39,"t":"2026-10-01T19:30:00Z","v":8756,"vw":92.397315},{"c":92.32,"h":92.5,"l":92.27,"n":439,"o":92.395,"t":"2026-10-01T19:45:00Z","v":60518,"vw":92.392978},{"c":92.29,"h":92.29,"l":92.29,"n":9,"o":92.29,"t":"2026-10-01T20:00:00Z","v":6209,"vw":92.29},{"c":93.255,"h":93.26,"l":93.025,"n":192,"o":93.11,"t":"2026-10-02T13:30:00Z","v":14090,"vw":93.158942},{"c":93.125,"h":93.32,"l":92.99,"n":337,"o":93.27,"t":"2026-10-02T13:45:00Z","v":48042,"vw":93.229652},{"c":93.265,"h":93.275,"l":93.0945,"n":639,"o":93.11,"t":"2026-10-02T14:00:00Z","v":20092,"vw":93.218114},{"c":93.33,"h":93.35,"l":93.215,"n":247,"o":93.245,"t":"2026-10-02T14:15:00Z","v":60348,"vw":93.292347},{"c":93.31,"h":93.39,"l":93.2399,"n":164,"o":93.28,"t":"2026-10-02T14:30:00Z","v":13290,"vw":93.308151},{"c":93.2,"h":93.3575,"l":93.19,"n":109,"o":93.3,"t":"2026-10-02T14:45:00Z","v":14793,"vw":93.294388},{"c":92.905,"h":93.19,"l":92.86,"n":71,"o":93.19,"t":"2026-10-02T15:00:00Z","v":5027,"vw":92.96717},{"c":92.88,"h":92.95,"l":92.77,"n":126,"o":92.94,"t":"2026-10-02T15:15:00Z","v":13317,"vw":92.853546},{"c":92.97,"h":93.015,"l":92.9,"n":105,"o":92.93,"t":"2026-10-02T15:30:00Z","v":7447,"vw":92.94766},{"c":92.97,"h":92.99,"l":92.915,"n":96,"o":92.96,"t":"2026-10-02T15:45:00Z","v":7532,"vw":92.959213},{"c":93.03,"h":93.06,"l":92.98,"n":145,"o":92.99,"t":"2026-10-02T16:00:00Z","v":12240,"vw":93.03084},{"c":92.9499,"h":93.035,"l":92.94,"n":103,"o":93.01,"t":"2026-10-02T16:15:00Z","v":15007,"vw":93.000621},{"c":92.945,"h":93.02,"l":92.945,"n":60,"o":92.95,"t":"2026-10-02T16:30:00Z","v":5394,"vw":92.988433},{"c":93.015,"h":93.015,"l":92.96,"n":61,"o":92.97,"t":"2026-10-02T16:45:00Z","v":3675,"vw":92.98318},{"c":92.975,"h":93.0407,"l":92.975,"n":41,"o":93.02,"t":"2026-10-02T17:00:00Z","v":2200,"vw":93.003948},{"c":92.8901,"h":93.035,"l":92.89,"n":54,"o":92.9823,"t":"2026-10-02T17:15:00Z","v":9220,"vw":92.943754},{"c":92.925,"h":92.985,"l":92.92,"n":78,"o":92.935,"t":"2026-10-02T17:30:00Z","v":9780,"vw":92.960415},{"c":92.96,"h":93.02,"l":92.92,"n":173,"o":92.97,"t":"2026-10-02T17:45:00Z","v":26455,"vw":92.986675},{"c":92.995,"h":92.995,"l":92.955,"n":44,"o":92.995,"t":"2026-10-02T18:00:00Z","v":5275,"vw":92.971765},{"c":92.9501,"h":92.98,"l":92.91,"n":74,"o":92.98,"t":"2026-10-02T18:15:00Z","v":8308,"vw":92.943192},{"c":92.98,"h":92.985,"l":92.935,"n":58,"o":92.955,"t":"2026-10-02T18:30:00Z","v":4694,"vw":92.955384},{"c":92.9889,"h":92.9975,"l":92.9704,"n":47,"o":92.985,"t":"2026-10-02T18:45:00Z","v":9431,"vw":92.978741},{"c":92.98,"h":93.005,"l":92.955,"n":80,"o":92.995,"t":"2026-10-02T19:00:00Z","v":14868,"vw":92.98545},{"c":92.9931,"h":93.01,"l":92.975,"n":88,"o":92.9791,"t":"2026-10-02T19:15:00Z","v":32577,"vw":92.997986},{"c":93.03,"h":93.065,"l":92.9999,"n":120,"o":93.005,"t":"2026-10-02T19:30:00Z","v":16326,"vw":93.030558},{"c":92.985,"h":93.08,"l":92.98,"n":417,"o":93.03,"t":"2026-10-02T19:45:00Z","v":40800,"vw":93.030407},{"c":93.02,"h":93.02,"l":93.02,"n":9,"o":93.02,"t":"2026-10-02T20:00:00Z","v":1956,"vw":93.02},{"c":92.98,"h":92.98,"l":92.98,"n":1,"o":92.98,"t":"2026-10-02T20:45:00Z","v":100,"vw":92.98},{"c":93.1436,"h":93.1436,"l":93.1436,"n":1,"o":93.1436,"t":"2026-10-02T21:00:00Z","v":109,"vw":93.1436},{"c":91.95,"h":91.95,"l":91.95,"n":3,"o":91.95,"t":"2026-10-05T11:00:00Z","v":186,"vw":91.95},{"c":93.07,"h":93.16,"l":93.04,"n":181,"o":93.04,"t":"2026-10-05T13:30:00Z","v":22084,"vw":93.070399},{"c":93.1,"h":93.12,"l":93.055,"n":169,"o":93.08,"t":"2026-10-05T13:45:00Z","v":11054,"vw":93.086125},{"c":93.29,"h":93.3024,"l":93.045,"n":939,"o":93.1,"t":"2026-10-05T14:00:00Z","v":19777,"vw":93.191236},{"c":93.39,"h":93.42,"l":93.28,"n":222,"o":93.28,"t":"2026-10-05T14:15:00Z","v":36441,"vw":93.379143},{"c":93.34,"h":93.39,"l":93.265,"n":153,"o":93.385,"t":"2026-10-05T14:30:00Z","v":23055,"vw":93.321884},{"c":93.39,"h":93.39,"l":93.315,"n":108,"o":93.34,"t":"2026-10-05T14:45:00Z","v":10863,"vw":93.340024},{"c":93.355,"h":93.41,"l":93.3301,"n":71,"o":93.41,"t":"2026-10-05T15:00:00Z","v":5789,"vw":93.358425},{"c":93.405,"h":93.405,"l":93.33,"n":44,"o":93.345,"t":"2026-10-05T15:15:00Z","v":3795,"vw":93.373925},{"c":93.475,"h":93.48,"l":93.4,"n":163,"o":93.41,"t":"2026-10-05T15:30:00Z","v":12207,"vw":93.430124},{"c":93.4626,"h":93.4701,"l":93.43,"n":54,"o":93.43,"t":"2026-10-05T15:45:00Z","v":3007,"vw":93.456797},{"c":93.4599,"h":93.465,"l":93.425,"n":46,"o":93.455,"t":"2026-10-05T16:00:00Z","v":3394,"vw":93.448597},{"c":93.51,"h":93.51,"l":93.425,"n":53,"o":93.43,"t":"2026-10-05T16:15:00Z","v":3231,"vw":93.457529},{"c":93.6097,"h":93.6097,"l":93.51,"n":49,"o":93.51,"t":"2026-10-05T16:30:00Z","v":4636,"vw":93.563137},{"c":93.57,"h":93.61,"l":93.57,"n":82,"o":93.6,"t":"2026-10-05T16:45:00Z","v":4424,"vw":93.592466},{"c":93.57,"h":93.57,"l":93.5301,"n":58,"o":93.565,"t":"2026-10-05T17:00:00Z","v":21766,"vw":93.552971},{"c":93.585,"h":93.595,"l":93.565,"n":62,"o":93.585,"t":"2026-10-05T17:15:00Z","v":10510,"vw":93.576815},{"c":93.65,"h":93.65,"l":93.57,"n":52,"o":93.59,"t":"2026-10-05T17:30:00Z","v":4309,"vw":93.585622},{"c":93.65,"h":93.65,"l":93.63,"n":144,"o":93.65,"t":"2026-10-05T17:45:00Z","v":4293,"vw":93.638153},{"c":93.64,"h":93.665,"l":93.61,"n":106,"o":93.65,"t":"2026-10-05T18:00:00Z","v":12260,"vw":93.627124},{"c":93.7,"h":93.7001,"l":93.6526,"n":56,"o":93.6526,"t":"2026-10-05T18:15:00Z","v":6417,"vw":93.684092},{"c":93.675,"h":93.71,"l":93.675,"n":72,"o":93.695,"t":"2026-10-05T18:30:00Z","v":4869,"vw":93.688586},{"c":93.74,"h":93.74,"l":93.6701,"n":81,"o":93.6868,"t":"2026-10-05T18:45:00Z","v":9119,"vw":93.693745},{"c":93.825,"h":93.83,"l":93.74,"n":122,"o":93.74,"t":"2026-10-05T19:00:00Z","v":12423,"vw":93.771175},{"c":93.81,"h":93.845,"l":93.795,"n":72,"o":93.81,"t":"2026-10-05T19:15:00Z","v":5691,"vw":93.816873},{"c":93.74,"h":93.8,"l":93.73,"n":187,"o":93.8,"t":"2026-10-05T19:30:00Z","v":14981,"vw":93.760099},{"c":93.63,"h":93.73,"l":93.545,"n":424,"o":93.73,"t":"2026-10-05T19:45:00Z","v":27314,"vw":93.590593},{"c":93.61,"h":93.61,"l":93.61,"n":13,"o":93.61,"t":"2026-10-05T20:00:00Z","v":9323,"vw":93.61},{"c":93.8,"h":93.8,"l":93.64,"n":16,"o":93.64,"t":"2026-10-06T11:15:00Z","v":618,"vw":93.72},{"c":94.075,"h":94.1,"l":94.02,"n":162,"o":94.02,"t":"2026-10-06T13:30:00Z","v":10991,"vw":94.039631},{"c":94.215,"h":94.24,"l":94.07,"n":115,"o":94.075,"t":"2026-10-06T13:45:00Z","v":9170,"vw":94.125869},{"c":94.27,"h":94.32,"l":94.22,"n":3805,"o":94.22,"t":"2026-10-06T14:00:00Z","v":33778,"vw":94.269238},{"c":94.105,"h":94.245,"l":94.105,"n":73,"o":94.24,"t":"2026-10-06T14:15:00Z","v":6657,"vw":94.184108},{"c":94.25,"h":94.25,"l":94.085,"n":87,"o":94.095,"t":"2026-10-06T14:30:00Z","v":5143,"vw":94.184198},{"c":94.26,"h":94.275,"l":94.19,"n":86,"o":94.235,"t":"2026-10-06T14:45:00Z","v":5753,"vw":94.231449},{"c":94.38,"h":94.38,"l":94.28,"n":78,"o":94.28,"t":"2026-10-06T15:00:00Z","v":8677,"vw":94.330739},{"c":94.4099,"h":94.435,"l":94.384,"n":109,"o":94.4071,"t":"2026-10-06T15:15:00Z","v":20866,"vw":94.396216},{"c":94.3901,"h":94.4201,"l":94.37,"n":64,"o":94.405,"t":"2026-10-06T15:30:00Z","v":26643,"vw":94.40772},{"c":94.375,"h":94.4,"l":94.35,"n":37,"o":94.38,"t":"2026-10-06T15:45:00Z","v":9377,"vw":94.388308},{"c":94.36,"h":94.385,"l":94.33,"n":49,"o":94.38,"t":"2026-10-06T16:00:00Z","v":6944,"vw":94.364034},{"c":94.2999,"h":94.3573,"l":94.2999,"n":42,"o":94.3573,"t":"2026-10-06T16:15:00Z","v":2997,"vw":94.326499},{"c":94.29,"h":94.3,"l":94.25,"n":49,"o":94.279,"t":"2026-10-06T16:30:00Z","v":7346,"vw":94.280284},{"c":94.2501,"h":94.3,"l":94.23,"n":41,"o":94.3,"t":"2026-10-06T16:45:00Z","v":4724,"vw":94.277587},{"c":94.195,"h":94.23,"l":94.195,"n":40,"o":94.23,"t":"2026-10-06T17:00:00Z","v":7672,"vw":94.22703},{"c":94.18,"h":94.19,"l":94.11,"n":249,"o":94.19,"t":"2026-10-06T17:15:00Z","v":41798,"vw":94.153371},{"c":94.225,"h":94.23,"l":94.175,"n":72,"o":94.19,"t":"2026-10-06T17:30:00Z","v":8308,"vw":94.213034},{"c":94.195,"h":94.25,"l":94.195,"n":132,"o":94.22,"t":"2026-10-06T17:45:00Z","v":16613,"vw":94.223137},{"c":94.25,"h":94.26,"l":94.2101,"n":47,"o":94.2198,"t":"2026-10-06T18:00:00Z","v":6069,"vw":94.237111},{"c":94.1951,"h":94.255,"l":94.1951,"n":66,"o":94.25,"t":"2026-10-06T18:15:00Z","v":12387,"vw":94.22142},{"c":94.205,"h":94.215,"l":94.1899,"n":61,"o":94.19,"t":"2026-10-06T18:30:00Z","v":5778,"vw":94.205305},{"c":94.2399,"h":94.24,"l":94.2,"n":63,"o":94.2,"t":"2026-10-06T18:45:00Z","v":8937,"vw":94.222883},{"c":94.215,"h":94.26,"l":94.21,"n":102,"o":94.2493,"t":"2026-10-06T19:00:00Z","v":17411,"vw":94.236779},{"c":94.195,"h":94.235,"l":94.185,"n":140,"o":94.225,"t":"2026-10-06T19:15:00Z","v":13634,"vw":94.203922},{"c":94.17,"h":94.205,"l":94.16,"n":176,"o":94.1902,"t":"2026-10-06T19:30:00Z","v":28136,"vw":94.175409},{"c":94.145,"h":94.175,"l":94.11,"n":367,"o":94.17,"t":"2026-10-06T19:45:00Z","v":23032,"vw":94.137562},{"c":94.15,"h":94.15,"l":94.15,"n":7,"o":94.15,"t":"2026-10-06T20:00:00Z","v":184,"vw":94.15},{"c":93.59,"h":93.79,"l":93.52,"n":164,"o":93.63,"t":"2026-10-07T13:30:00Z","v":12599,"vw":93.614601},{"c":93.5661,"h":93.58,"l":93.51,"n":99,"o":93.555,"t":"2026-10-07T13:45:00Z","v":7470,"vw":93.552976},{"c":93.466,"h":93.55,"l":93.466,"n":1773,"o":93.55,"t":"2026-10-07T14:00:00Z","v":18176,"vw":93.508357},{"c":93.4751,"h":93.5501,"l":93.475,"n":48,"o":93.475,"t":"2026-10-07T14:15:00Z","v":4080,"vw":93.518928},{"c":93.4208,"h":93.535,"l":93.42,"n":142,"o":93.48,"t":"2026-10-07T14:30:00Z","v":9127,"vw":93.460517},{"c":93.4799,"h":93.4799,"l":93.38,"n":69,"o":93.42,"t":"2026-10-07T14:45:00Z","v":5494,"vw":93.415725},{"c":93.555,"h":93.555,"l":93.4151,"n":70,"o":93.47,"t":"2026-10-07T15:00:00Z","v":5745,"vw":93.48954},{"c":93.5108,"h":93.54,"l":93.47,"n":103,"o":93.53,"t":"2026-10-07T15:15:00Z","v":13100,"vw":93.524877},{"c":93.655,"h":93.655,"l":93.5191,"n":63,"o":93.5191,"t":"2026-10-07T15:30:00Z","v":4150,"vw":93.562461},{"c":93.6906,"h":93.7024,"l":93.65,"n":68,"o":93.665,"t":"2026-10-07T15:45:00Z","v":5415,"vw":93.675328},{"c":93.72,"h":93.72,"l":93.64,"n":126,"o":93.695,"t":"2026-10-07T16:00:00Z","v":11417,"vw":93.671751},{"c":93.745,"h":93.755,"l":93.715,"n":23,"o":93.73,"t":"2026-10-07T16:15:00Z","v":2551,"vw":93.733285},{"c":93.7199,"h":93.765,"l":93.71,"n":72,"o":93.7497,"t":"2026-10-07T16:30:00Z","v":14493,"vw":93.750184},{"c":93.71,"h":93.775,"l":93.695,"n":151,"o":93.75,"t":"2026-10-07T16:45:00Z","v":22359,"vw":93.721241},{"c":93.82,"h":93.835,"l":93.69,"n":265,"o":93.71,"t":"2026-10-07T17:00:00Z","v":20874,"vw":93.747838},{"c":93.83,"h":93.86,"l":93.8,"n":63,"o":93.8,"t":"2026-10-07T17:15:00Z","v":5114,"vw":93.830615},{"c":93.825,"h":93.84,"l":93.805,"n":78,"o":93.83,"t":"2026-10-07T17:30:00Z","v":14262,"vw":93.826763},{"c":93.8201,"h":93.86,"l":93.81,"n":136,"o":93.835,"t":"2026-10-07T17:45:00Z","v":9209,"vw":93.840853},{"c":93.8286,"h":93.88,"l":93.79,"n":75,"o":93.79,"t":"2026-10-07T18:00:00Z","v":11951,"vw":93.839171},{"c":93.85,"h":93.855,"l":93.8201,"n":78,"o":93.83,"t":"2026-10-07T18:15:00Z","v":19311,"vw":93.826215},{"c":93.845,"h":93.86,"l":93.81,"n":65,"o":93.84,"t":"2026-10-07T18:30:00Z","v":5312,"vw":93.83356},{"c":93.8609,"h":93.8801,"l":93.83,"n":35,"o":93.845,"t":"2026-10-07T18:45:00Z","v":9429,"vw":93.853178},{"c":93.8341,"h":93.89,"l":93.8,"n":153,"o":93.87,"t":"2026-10-07T19:00:00Z","v":15951,"vw":93.839676},{"c":93.8,"h":93.82,"l":93.78,"n":55,"o":93.805,"t":"2026-10-07T19:15:00Z","v":6257,"vw":93.805883},{"c":93.815,"h":93.82,"l":93.77,"n":87,"o":93.8,"t":"2026-10-07T19:30:00Z","v":25993,"vw":93.812636},{"c":93.825,"h":93.855,"l":93.77,"n":308,"o":93.81,"t":"2026-10-07T19:45:00Z","v":29712,"vw":93.828518},{"c":93.82,"h":93.82,"l":93.82,"n":8,"o":93.82,"t":"2026-10-07T20:00:00Z","v":553,"vw":93.82},{"c":93.495,"h":93.55,"l":93.48,"n":152,"o":93.48,"t":"2026-10-08T13:30:00Z","v":12417,"vw":93.498188},{"c":93.61,"h":93.62,"l":93.505,"n":90,"o":93.505,"t":"2026-10-08T13:45:00Z","v":21301,"vw":93.571901},{"c":93.64,"h":93.65,"l":93.565,"n":1928,"o":93.585,"t":"2026-10-08T14:00:00Z","v":7452,"vw":93.611298},{"c":93.68,"h":93.69,"l":93.65,"n":61,"o":93.65,"t":"2026-10-08T14:15:00Z","v":3019,"vw":93.676727},{"c":93.6451,"h":93.7297,"l":93.6451,"n":104,"o":93.71,"t":"2026-10-08T14:30:00Z","v":21819,"vw":93.684272},{"c":93.5625,"h":93.65,"l":93.53,"n":74,"o":93.65,"t":"2026-10-08T14:45:00Z","v":5808,"vw":93.585035},{"c":93.525,"h":93.5758,"l":93.52,"n":112,"o":93.57,"t":"2026-10-08T15:00:00Z","v":11844,"vw":93.544617},{"c":93.49,"h":93.49,"l":93.435,"n":110,"o":93.45,"t":"2026-10-08T15:15:00Z","v":13140,"vw":93.454773},{"c":93.4699,"h":93.48,"l":93.43,"n":95,"o":93.48,"t":"2026-10-08T15:30:00Z","v":8450,"vw":93.457895},{"c":93.445,"h":93.49,"l":93.445,"n":61,"o":93.48,"t":"2026-10-08T15:45:00Z","v":7728,"vw":93.46374},{"c":93.53,"h":93.53,"l":93.45,"n":46,"o":93.47,"t":"2026-10-08T16:00:00Z","v":7931,"vw":93.478027},{"c":93.59,"h":93.8,"l":93.515,"n":411,"o":93.515,"t":"2026-10-08T16:15:00Z","v":56846,"vw":93.626541},{"c":93.52,"h":93.61,"l":93.52,"n":95,"o":93.61,"t":"2026-10-08T16:30:00Z","v":8193,"vw":93.562771},{"c":93.31,"h":93.54,"l":93.265,"n":206,"o":93.53,"t":"2026-10-08T16:45:00Z","v":15402,"vw":93.350548},{"c":93.3777,"h":93.3777,"l":93.19,"n":224,"o":93.3,"t":"2026-10-08T17:00:00Z","v":22291,"vw":93.275235},{"c":93.12,"h":93.4,"l":93.06,"n":240,"o":93.355,"t":"2026-10-08T17:15:00Z","v":22288,"vw":93.218357},{"c":93.31,"h":93.31,"l":93.12,"n":95,"o":93.13,"t":"2026-10-08T17:30:00Z","v":5463,"vw":93.233588},{"c":93.24,"h":93.32,"l":93.18,"n":128,"o":93.32,"t":"2026-10-08T17:45:00Z","v":6601,"vw":93.217825},{"c":93.335,"h":93.335,"l":93.18,"n":199,"o":93.18,"t":"2026-10-08T18:00:00Z","v":18476,"vw":93.261342},{"c":93.41,"h":93.41,"l":93.32,"n":171,"o":93.33,"t":"2026-10-08T18:15:00Z","v":25500,"vw":93.358934},{"c":93.3305,"h":93.355,"l":93.32,"n":61,"o":93.355,"t":"2026-10-08T18:30:00Z","v":4804,"vw":93.343991},{"c":93.35,"h":93.375,"l":93.3342,"n":66,"o":93.34,"t":"2026-10-08T18:45:00Z","v":6342,"vw":93.346339},{"c":93.355,"h":93.365,"l":93.28,"n":136,"o":93.3308,"t":"2026-10-08T19:00:00Z","v":10004,"vw":93.324251},{"c":93.4,"h":93.465,"l":93.324,"n":182,"o":93.33,"t":"2026-10-08T19:15:00Z","v":33125,"vw":93.394948},{"c":93.395,"h":93.415,"l":93.36,"n":141,"o":93.41,"t":"2026-10-08T19:30:00Z","v":8098,"vw":93.386933},{"c":93.44,"h":93.46,"l":93.38,"n":352,"o":93.41,"t":"2026-10-08T19:45:00Z","v":36013,"vw":93.41142},{"c":93.46,"h":93.46,"l":93.46,"n":9,"o":93.46,"t":"2026-10-08T20:00:00Z","v":629,"vw":93.46},{"c":93.71,"h":93.71,"l":93.48,"n":3,"o":93.48,"t":"2026-10-09T08:45:00Z","v":398,"vw":93.582151},{"c":93.46,"h":93.75,"l":93.46,"n":11,"o":93.47,"t":"2026-10-09T10:00:00Z","v":8694,"vw":93.466556},{"c":93.75,"h":93.75,"l":93.72,"n":16,"o":93.72,"t":"2026-10-09T10:15:00Z","v":8314,"vw":93.7385},{"c":94.01,"h":94.01,"l":94.01,"n":3,"o":94.01,"t":"2026-10-09T12:15:00Z","v":247,"vw":94.01},{"c":93.65,"h":93.7851,"l":93.62,"n":237,"o":93.7,"t":"2026-10-09T13:30:00Z","v":24084,"vw":93.719615},{"c":93.71,"h":93.71,"l":93.594,"n":144,"o":93.66,"t":"2026-10-09T13:45:00Z","v":12688,"vw":93.652602},{"c":93.73,"h":93.73,"l":93.66,"n":115,"o":93.7023,"t":"2026-10-09T14:00:00Z","v":3502,"vw":93.695906},{"c":93.74,"h":93.785,"l":93.72,"n":93,"o":93.72,"t":"2026-10-09T14:15:00Z","v":6173,"vw":93.760666},{"c":93.725,"h":93.77,"l":93.7,"n":177,"o":93.765,"t":"2026-10-09T14:30:00Z","v":16656,"vw":93.740158},{"c":93.85,"h":93.85,"l":93.74,"n":678,"o":93.74,"t":"2026-10-09T14:45:00Z","v":8812,"vw":93.789642},{"c":93.8351,"h":93.88,"l":93.7699,"n":178,"o":93.84,"t":"2026-10-09T15:00:00Z","v":18424,"vw":93.841691},{"c":93.845,"h":93.9,"l":93.845,"n":44,"o":93.86,"t":"2026-10-09T15:15:00Z","v":6022,"vw":93.868642},{"c":93.8341,"h":93.84,"l":93.8,"n":41,"o":93.8386,"t":"2026-10-09T15:30:00Z","v":6020,"vw":93.823782},{"c":93.875,"h":93.885,"l":93.82,"n":68,"o":93.84,"t":"2026-10-09T15:45:00Z","v":5728,"vw":93.857728},{"c":93.88,"h":93.89,"l":93.81,"n":54,"o":93.86,"t":"2026-10-09T16:00:00Z","v":5079,"vw":93.843221},{"c":93.93,"h":93.935,"l":93.915,"n":41,"o":93.9151,"t":"2026-10-09T16:15:00Z","v":3796,"vw":93.918153},{"c":93.945,"h":93.96,"l":93.924,"n":57,"o":93.96,"t":"2026-10-09T16:30:00Z","v":15076,"vw":93.944886},{"c":93.98,"h":94.0027,"l":93.95,"n":36,"o":93.95,"t":"2026-10-09T16:45:00Z","v":3083,"vw":93.98287},{"c":93.935,"h":93.98,"l":93.935,"n":23,"o":93.98,"t":"2026-10-09T17:00:00Z","v":7200,"vw":93.946931},{"c":93.95,"h":93.95,"l":93.92,"n":85,"o":93.9399,"t":"2026-10-09T17:15:00Z","v":8877,"vw":93.934845},{"c":93.965,"h":93.965,"l":93.94,"n":45,"o":93.9577,"t":"2026-10-09T17:30:00Z","v":3496,"vw":93.956228},{"c":94,"h":94.005,"l":93.95,"n":74,"o":93.95,"t":"2026-10-09T17:45:00Z","v":10385,"vw":93.9825},{"c":94.01,"h":94.0223,"l":93.9701,"n":55,"o":93.995,"t":"2026-10-09T18:00:00Z","v":2696,"vw":93.998791},{"c":94.025,"h":94.035,"l":94.005,"n":72,"o":94.015,"t":"2026-10-09T18:15:00Z","v":4541,"vw":94.028064},{"c":94.01,"h":94.03,"l":94.0022,"n":58,"o":94.02,"t":"2026-10-09T18:30:00Z","v":11917,"vw":94.019233},{"c":94.055,"h":94.12,"l":94.01,"n":141,"o":94.01,"t":"2026-10-09T18:45:00Z","v":16857,"vw":94.044963},{"c":94.075,"h":94.085,"l":94.065,"n":57,"o":94.07,"t":"2026-10-09T19:00:00Z","v":6418,"vw":94.074677},{"c":94.09,"h":94.105,"l":94.075,"n":45,"o":94.08,"t":"2026-10-09T19:15:00Z","v":3613,"vw":94.090883},{"c":94.035,"h":94.0601,"l":94.0325,"n":119,"o":94.05,"t":"2026-10-09T19:30:00Z","v":9389,"vw":94.050006},{"c":94.01,"h":94.035,"l":93.98,"n":230,"o":94.02,"t":"2026-10-09T19:45:00Z","v":25885,"vw":94.005399},{"c":94.01,"h":94.01,"l":94.01,"n":6,"o":94.01,"t":"2026-10-09T20:00:00Z","v":491,"vw":94.01},{"c":94,"h":94,"l":93.99,"n":3,"o":93.99,"t":"2026-10-09T20:15:00Z","v":1500,"vw":93.993333},{"c":93.84,"h":93.84,"l":93.84,"n":2,"o":93.84,"t":"2026-10-09T23:45:00Z","v":250,"vw":93.84},{"c":94.055,"h":94.09,"l":94,"n":159,"o":94,"t":"2026-10-12T13:30:00Z","v":12084,"vw":94.041457},{"c":93.99,"h":94.07,"l":93.98,"n":116,"o":94.06,"t":"2026-10-12T13:45:00Z","v":14751,"vw":94.010097},{"c":93.925,"h":94.02,"l":93.9,"n":717,"o":94.015,"t":"2026-10-12T14:00:00Z","v":22962,"vw":93.948538},{"c":93.925,"h":93.9659,"l":93.9001,"n":69,"o":93.915,"t":"2026-10-12T14:15:00Z","v":4769,"vw":93.935129},{"c":93.935,"h":93.9499,"l":93.895,"n":134,"o":93.935,"t":"2026-10-12T14:30:00Z","v":12081,"vw":93.928432},{"c":93.965,"h":93.97,"l":93.9194,"n":32,"o":93.9194,"t":"2026-10-12T14:45:00Z","v":2174,"vw":93.948867},{"c":93.97,"h":93.9898,"l":93.97,"n":40,"o":93.9898,"t":"2026-10-12T15:00:00Z","v":3460,"vw":93.982916},{"c":93.96,"h":93.99,"l":93.945,"n":39,"o":93.985,"t":"2026-10-12T15:15:00Z","v":5212,"vw":93.956023},{"c":94.0001,"h":94.0001,"l":93.94,"n":36,"o":93.9599,"t":"2026-10-12T15:30:00Z","v":5758,"vw":93.986624},{"c":94.045,"h":94.058,"l":94.0139,"n":42,"o":94.0139,"t":"2026-10-12T15:45:00Z","v":3084,"vw":94.0446},{"c":94.04,"h":94.07,"l":94.03,"n":42,"o":94.04,"t":"2026-10-12T16:00:00Z","v":4469,"vw":94.056387},{"c":93.97,"h":94.0501,"l":93.96,"n":59,"o":94.04,"t":"2026-10-12T16:15:00Z","v":6612,"vw":94.021501},{"c":93.97,"h":94.005,"l":93.97,"n":32,"o":93.97,"t":"2026-10-12T16:30:00Z","v":11291,"vw":93.993205},{"c":93.9198,"h":93.965,"l":93.9,"n":31,"o":93.965,"t":"2026-10-12T16:45:00Z","v":2442,"vw":93.921949},{"c":93.935,"h":93.9399,"l":93.915,"n":13,"o":93.915,"t":"2026-10-12T17:00:00Z","v":3141,"vw":93.933765},{"c":93.915,"h":93.9377,"l":93.91,"n":14,"o":93.9244,"t":"2026-10-12T17:15:00Z","v":3558,"vw":93.931048},{"c":93.91,"h":93.925,"l":93.895,"n":21,"o":93.9158,"t":"2026-10-12T17:30:00Z","v":990,"vw":93.907783},{"c":93.925,"h":93.935,"l":93.92,"n":110,"o":93.92,"t":"2026-10-12T17:45:00Z","v":2175,"vw":93.929447},{"c":93.8901,"h":93.9164,"l":93.8901,"n":34,"o":93.905,"t":"2026-10-12T18:00:00Z","v":3334,"vw":93.902522},{"c":93.8695,"h":93.8873,"l":93.8695,"n":32,"o":93.8725,"t":"2026-10-12T18:15:00Z","v":3926,"vw":93.875239},{"c":93.875,"h":93.8792,"l":93.8601,"n":41,"o":93.87,"t":"2026-10-12T18:30:00Z","v":9262,"vw":93.868089},{"c":93.85,"h":93.8961,"l":93.825,"n":72,"o":93.885,"t":"2026-10-12T18:45:00Z","v":10317,"vw":93.855988},{"c":93.8506,"h":93.855,"l":93.84,"n":43,"o":93.84,"t":"2026-10-12T19:00:00Z","v":2858,"vw":93.849808},{"c":93.85,"h":93.865,"l":93.845,"n":39,"o":93.85,"t":"2026-10-12T19:15:00Z","v":6970,"vw":93.853637},{"c":93.905,"h":93.915,"l":93.865,"n":36,"o":93.865,"t":"2026-10-12T19:30:00Z","v":3357,"vw":93.893349},{"c":93.95,"h":93.955,"l":93.9023,"n":197,"o":93.9023,"t":"2026-10-12T19:45:00Z","v":22620,"vw":93.928785},{"c":93.92,"h":93.92,"l":93.92,"n":8,"o":93.92,"t":"2026-10-12T20:00:00Z","v":2366,"vw":93.92},{"c":93.91,"h":93.91,"l":93.91,"n":1,"o":93.91,"t":"2026-10-13T11:00:00Z","v":100,"vw":93.91},{"c":94.0097,"h":94.04,"l":93.86,"n":172,"o":93.88,"t":"2026-10-13T13:30:00Z","v":11653,"vw":93.953091},{"c":93.925,"h":94.02,"l":93.925,"n":136,"o":94.02,"t":"2026-10-13T13:45:00Z","v":24003,"vw":93.976674},{"c":93.85,"h":93.93,"l":93.82,"n":570,"o":93.9255,"t":"2026-10-13T14:00:00Z","v":9089,"vw":93.880108},{"c":93.8559,"h":93.89,"l":93.85,"n":66,"o":93.875,"t":"2026-10-13T14:15:00Z","v":6732,"vw":93.865863},{"c":93.87,"h":93.87,"l":93.81,"n":57,"o":93.83,"t":"2026-10-13T14:30:00Z","v":4846,"vw":93.848841},{"c":93.78,"h":93.8651,"l":93.78,"n":33,"o":93.8651,"t":"2026-10-13T14:45:00Z","v":4883,"vw":93.828529},{"c":93.82,"h":93.82,"l":93.775,"n":52,"o":93.79,"t":"2026-10-13T15:00:00Z","v":9586,"vw":93.803648},{"c":93.704,"h":93.825,"l":93.7,"n":50,"o":93.825,"t":"2026-10-13T15:15:00Z","v":5176,"vw":93.756183},{"c":93.69,"h":93.71,"l":93.6801,"n":52,"o":93.695,"t":"2026-10-13T15:30:00Z","v":3214,"vw":93.694518},{"c":93.75,"h":93.75,"l":93.6799,"n":40,"o":93.7,"t":"2026-10-13T15:45:00Z","v":1786,"vw":93.710505},{"c":93.79,"h":93.8,"l":93.75,"n":102,"o":93.76,"t":"2026-10-13T16:00:00Z","v":9830,"vw":93.775294},{"c":93.8299,"h":93.8357,"l":93.785,"n":104,"o":93.785,"t":"2026-10-13T16:15:00Z","v":13353,"vw":93.821632},{"c":93.91,"h":93.91,"l":93.865,"n":48,"o":93.88,"t":"2026-10-13T16:30:00Z","v":3250,"vw":93.881499},{"c":93.865,"h":93.905,"l":93.865,"n":84,"o":93.905,"t":"2026-10-13T16:45:00Z","v":7515,"vw":93.882082},{"c":93.845,"h":93.845,"l":93.82,"n":63,"o":93.82,"t":"2026-10-13T17:00:00Z","v":3649,"vw":93.824831},{"c":93.81,"h":93.835,"l":93.81,"n":36,"o":93.8301,"t":"2026-10-13T17:15:00Z","v":12184,"vw":93.81769},{"c":93.875,"h":93.88,"l":93.82,"n":66,"o":93.82,"t":"2026-10-13T17:30:00Z","v":13510,"vw":93.853608},{"c":93.8051,"h":93.87,"l":93.78,"n":149,"o":93.87,"t":"2026-10-13T17:45:00Z","v":8947,"vw":93.823841},{"c":93.93,"h":93.95,"l":93.8051,"n":206,"o":93.8076,"t":"2026-10-13T18:00:00Z","v":22125,"vw":93.904522},{"c":93.93,"h":93.934,"l":93.9,"n":77,"o":93.93,"t":"2026-10-13T18:15:00Z","v":43025,"vw":93.910297},{"c":93.92,"h":93.935,"l":93.9,"n":93,"o":93.935,"t":"2026-10-13T18:30:00Z","v":12054,"vw":93.913297},{"c":93.9106,"h":93.915,"l":93.855,"n":98,"o":93.905,"t":"2026-10-13T18:45:00Z","v":9678,"vw":93.901755},{"c":93.995,"h":94,"l":93.915,"n":73,"o":93.925,"t":"2026-10-13T19:00:00Z","v":15779,"vw":93.961044},{"c":93.985,"h":93.995,"l":93.97,"n":54,"o":93.995,"t":"2026-10-13T19:15:00Z","v":12926,"vw":93.992116},{"c":93.98,"h":94.02,"l":93.97,"n":162,"o":93.98,"t":"2026-10-13T19:30:00Z","v":22206,"vw":93.994634},{"c":93.95,"h":94,"l":93.92,"n":351,"o":93.975,"t":"2026-10-13T19:45:00Z","v":28173,"vw":93.94494},{"c":93.95,"h":93.95,"l":93.95,"n":9,"o":93.95,"t":"2026-10-13T20:00:00Z","v":2897,"vw":93.95},{"c":93.47,"h":93.47,"l":93.47,"n":2,"o":93.47,"t":"2026-10-14T13:15:00Z","v":605,"vw":93.47},{"c":93.66,"h":93.6672,"l":93.51,"n":188,"o":93.58,"t":"2026-10-14T13:30:00Z","v":40015,"vw":93.579729},{"c":93.36,"h":93.71,"l":93.35,"n":184,"o":93.6,"t":"2026-10-14T13:45:00Z","v":16968,"vw":93.556581},{"c":93.27,"h":93.41,"l":93.27,"n":1385,"o":93.36,"t":"2026-10-14T14:00:00Z","v":8760,"vw":93.362489},{"c":93.32,"h":93.3499,"l":93.28,"n":87,"o":93.31,"t":"2026-10-14T14:15:00Z","v":4445,"vw":93.323079},{"c":93.3,"h":93.345,"l":93.2259,"n":211,"o":93.31,"t":"2026-10-14T14:30:00Z","v":23479,"vw":93.320385},{"c":93.26,"h":93.3,"l":93.185,"n":54,"o":93.2659,"t":"2026-10-14T14:45:00Z","v":5157,"vw":93.228508},{"c":93.13,"h":93.26,"l":93.1,"n":111,"o":93.26,"t":"2026-10-14T15:00:00Z","v":10532,"vw":93.140442},{"c":93.15,"h":93.21,"l":93.141,"n":50,"o":93.15,"t":"2026-10-14T15:15:00Z","v":3149,"vw":93.181395},{"c":93,"h":93.165,"l":93,"n":83,"o":93.165,"t":"2026-10-14T15:30:00Z","v":5878,"vw":93.106939},{"c":93.0651,"h":93.085,"l":93.015,"n":79,"o":93.03,"t":"2026-10-14T15:45:00Z","v":5602,"vw":93.039838},{"c":92.89,"h":93.0741,"l":92.89,"n":82,"o":93.0741,"t":"2026-10-14T16:00:00Z","v":8742,"vw":93.01202},{"c":92.89,"h":92.905,"l":92.86,"n":83,"o":92.88,"t":"2026-10-14T16:15:00Z","v":6311,"vw":92.882419},{"c":92.975,"h":92.985,"l":92.85,"n":85,"o":92.9,"t":"2026-10-14T16:30:00Z","v":13354,"vw":92.876221},{"c":92.965,"h":92.9799,"l":92.91,"n":65,"o":92.975,"t":"2026-10-14T16:45:00Z","v":10171,"vw":92.943451},{"c":92.9001,"h":92.95,"l":92.8838,"n":23,"o":92.95,"t":"2026-10-14T17:00:00Z","v":1029,"vw":92.919523},{"c":92.75,"h":92.89,"l":92.7251,"n":115,"o":92.86,"t":"2026-10-14T17:15:00Z","v":17393,"vw":92.860433},{"c":92.745,"h":92.79,"l":92.7043,"n":67,"o":92.74,"t":"2026-10-14T17:30:00Z","v":5474,"vw":92.75519},{"c":92.6451,"h":92.7399,"l":92.63,"n":200,"o":92.7357,"t":"2026-10-14T17:45:00Z","v":17012,"vw":92.699588},{"c":92.7491,"h":92.7491,"l":92.57,"n":119,"o":92.6,"t":"2026-10-14T18:00:00Z","v":6155,"vw":92.661466},{"c":92.73,"h":92.76,"l":92.72,"n":78,"o":92.75,"t":"2026-10-14T18:15:00Z","v":5204,"vw":92.738639},{"c":92.67,"h":92.72,"l":92.66,"n":86,"o":92.72,"t":"2026-10-14T18:30:00Z","v":5353,"vw":92.70058},{"c":92.69,"h":92.73,"l":92.6752,"n":124,"o":92.6752,"t":"2026-10-14T18:45:00Z","v":9094,"vw":92.706614},{"c":92.69,"h":92.695,"l":92.6141,"n":106,"o":92.65,"t":"2026-10-14T19:00:00Z","v":9431,"vw":92.663113},{"c":92.825,"h":92.835,"l":92.6999,"n":88,"o":92.6999,"t":"2026-10-14T19:15:00Z","v":7098,"vw":92.763187},{"c":92.83,"h":92.9,"l":92.775,"n":156,"o":92.82,"t":"2026-10-14T19:30:00Z","v":12248,"vw":92.834146},{"c":92.91,"h":92.91,"l":92.7799,"n":388,"o":92.82,"t":"2026-10-14T19:45:00Z","v":46776,"vw":92.844952},{"c":92.92,"h":92.92,"l":92.92,"n":7,"o":92.92,"t":"2026-10-14T20:00:00Z","v":626,"vw":92.92},{"c":92.85,"h":92.85,"l":92.85,"n":2,"o":92.85,"t":"2026-10-14T21:45:00Z","v":557,"vw":92.85},{"c":92.6,"h":92.69,"l":92.43,"n":320,"o":92.52,"t":"2026-10-15T13:30:00Z","v":45739,"vw":92.538343},{"c":92.43,"h":92.65,"l":92.33,"n":230,"o":92.63,"t":"2026-10-15T13:45:00Z","v":17104,"vw":92.490687},{"c":92.68,"h":92.7599,"l":92.4523,"n":404,"o":92.46,"t":"2026-10-15T14:00:00Z","v":24829,"vw":92.644093},{"c":92.69,"h":92.7206,"l":92.66,"n":87,"o":92.7,"t":"2026-10-15T14:15:00Z","v":8158,"vw":92.700051},{"c":92.885,"h":92.925,"l":92.665,"n":73,"o":92.685,"t":"2026-10-15T14:30:00Z","v":6995,"vw":92.777838},{"c":92.96,"h":92.965,"l":92.84,"n":99,"o":92.88,"t":"2026-10-15T14:45:00Z","v":7179,"vw":92.890087},{"c":93.0903,"h":93.0903,"l":92.93,"n":140,"o":92.97,"t":"2026-10-15T15:00:00Z","v":15607,"vw":93.015609},{"c":93.05,"h":93.15,"l":93.04,"n":98,"o":93.095,"t":"2026-10-15T15:15:00Z","v":8525,"vw":93.08733},{"c":92.995,"h":93.035,"l":92.98,"n":108,"o":93,"t":"2026-10-15T15:30:00Z","v":8983,"vw":92.99583},{"c":93.0551,"h":93.0551,"l":92.95,"n":90,"o":92.995,"t":"2026-10-15T15:45:00Z","v":9582,"vw":93.014568},{"c":92.97,"h":93.06,"l":92.97,"n":90,"o":93.0324,"t":"2026-10-15T16:00:00Z","v":11041,"vw":93.003185},{"c":92.92,"h":92.965,"l":92.89,"n":69,"o":92.96,"t":"2026-10-15T16:15:00Z","v":6643,"vw":92.929975},{"c":92.97,"h":93.0201,"l":92.92,"n":129,"o":92.92,"t":"2026-10-15T16:30:00Z","v":12131,"vw":92.964639},{"c":92.96,"h":93.03,"l":92.92,"n":59,"o":93.03,"t":"2026-10-15T16:45:00Z","v":4364,"vw":92.971001},{"c":93.03,"h":93.045,"l":92.98,"n":76,"o":92.985,"t":"2026-10-15T17:00:00Z","v":23167,"vw":92.996474},{"c":93.05,"h":93.075,"l":93.05,"n":66,"o":93.05,"t":"2026-10-15T17:15:00Z","v":9023,"vw":93.065608},{"c":93.195,"h":93.215,"l":93.05,"n":67,"o":93.05,"t":"2026-10-15T17:30:00Z","v":13217,"vw":93.092268},{"c":93.18,"h":93.19,"l":93.1662,"n":106,"o":93.19,"t":"2026-10-15T17:45:00Z","v":11904,"vw":93.173718},{"c":92.9799,"h":93.165,"l":92.965,"n":106,"o":93.165,"t":"2026-10-15T18:00:00Z","v":21749,"vw":93.074113},{"c":92.955,"h":93,"l":92.935,"n":66,"o":92.995,"t":"2026-10-15T18:15:00Z","v":6653,"vw":92.979413},{"c":93.0099,"h":93.02,"l":92.97,"n":86,"o":92.97,"t":"2026-10-15T18:30:00Z","v":8427,"vw":92.996741},{"c":93.08,"h":93.09,"l":93,"n":157,"o":93,"t":"2026-10-15T18:45:00Z","v":10947,"vw":93.054585},{"c":93.28,"h":93.29,"l":93.09,"n":161,"o":93.09,"t":"2026-10-15T19:00:00Z","v":11804,"vw":93.177999},{"c":93.295,"h":93.34,"l":93.28,"n":127,"o":93.28,"t":"2026-10-15T19:15:00Z","v":15147,"vw":93.326072},{"c":93.275,"h":93.29,"l":93.24,"n":120,"o":93.264,"t":"2026-10-15T19:30:00Z","v":8092,"vw":93.261681},{"c":93.22,"h":93.32,"l":93.21,"n":468,"o":93.295,"t":"2026-10-15T19:45:00Z","v":59808,"vw":93.242718},{"c":93.24,"h":93.24,"l":93.24,"n":5,"o":93.24,"t":"2026-10-15T20:00:00Z","v":592,"vw":93.24},{"c":93.3,"h":93.3,"l":93.3,"n":1,"o":93.3,"t":"2026-10-15T21:30:00Z","v":536,"vw":93.3},{"c":93.27,"h":93.27,"l":93.27,"n":1,"o":93.27,"t":"2026-10-15T21:45:00Z","v":547,"vw":93.27},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-10-16T12:15:00Z","v":217,"vw":93.25},{"c":93.305,"h":93.46,"l":93.24,"n":106,"o":93.46,"t":"2026-10-16T13:30:00Z","v":9315,"vw":93.37662},{"c":93.24,"h":93.345,"l":93.19,"n":95,"o":93.32,"t":"2026-10-16T13:45:00Z","v":11844,"vw":93.256313},{"c":93.2,"h":93.285,"l":93.11,"n":3012,"o":93.24,"t":"2026-10-16T14:00:00Z","v":18206,"vw":93.214558},{"c":93.15,"h":93.22,"l":93.149,"n":118,"o":93.19,"t":"2026-10-16T14:15:00Z","v":15196,"vw":93.1937},{"c":93.2604,"h":93.265,"l":93.145,"n":83,"o":93.145,"t":"2026-10-16T14:30:00Z","v":8000,"vw":93.230611},{"c":93.2,"h":93.34,"l":93.185,"n":101,"o":93.2989,"t":"2026-10-16T14:45:00Z","v":43269,"vw":93.204909},{"c":93.03,"h":93.1801,"l":92.97,"n":131,"o":93.18,"t":"2026-10-16T15:00:00Z","v":11016,"vw":93.049223},{"c":92.92,"h":93.02,"l":92.905,"n":82,"o":93,"t":"2026-10-16T15:15:00Z","v":6438,"vw":92.995683},{"c":92.87,"h":92.97,"l":92.87,"n":103,"o":92.885,"t":"2026-10-16T15:30:00Z","v":6476,"vw":92.922413},{"c":92.7486,"h":92.945,"l":92.7486,"n":59,"o":92.88,"t":"2026-10-16T15:45:00Z","v":9332,"vw":92.907299},{"c":92.7461,"h":92.749,"l":92.63,"n":97,"o":92.69,"t":"2026-10-16T16:00:00Z","v":7324,"vw":92.674291},{"c":92.7441,"h":92.81,"l":92.72,"n":92,"o":92.78,"t":"2026-10-16T16:15:00Z","v":5428,"vw":92.76476},{"c":92.64,"h":92.72,"l":92.595,"n":97,"o":92.7059,"t":"2026-10-16T16:30:00Z","v":20850,"vw":92.636412},{"c":92.5395,"h":92.65,"l":92.515,"n":126,"o":92.63,"t":"2026-10-16T16:45:00Z","v":10286,"vw":92.561335},{"c":92.275,"h":92.55,"l":92.27,"n":119,"o":92.55,"t":"2026-10-16T17:00:00Z","v":14165,"vw":92.374494},{"c":92.33,"h":92.34,"l":92.14,"n":197,"o":92.25,"t":"2026-10-16T17:15:00Z","v":33927,"vw":92.284339},{"c":92.46,"h":92.51,"l":92.325,"n":218,"o":92.325,"t":"2026-10-16T17:30:00Z","v":20027,"vw":92.386535},{"c":92.23,"h":92.41,"l":92.23,"n":66,"o":92.41,"t":"2026-10-16T17:45:00Z","v":10141,"vw":92.348186},{"c":92.21,"h":92.23,"l":92.1,"n":140,"o":92.2,"t":"2026-10-16T18:00:00Z","v":14651,"vw":92.158886},{"c":92.09,"h":92.21,"l":92.05,"n":177,"o":92.2,"t":"2026-10-16T18:15:00Z","v":20707,"vw":92.166711},{"c":92.095,"h":92.16,"l":92.055,"n":285,"o":92.0801,"t":"2026-10-16T18:30:00Z","v":46933,"vw":92.116199},{"c":92.045,"h":92.135,"l":91.955,"n":200,"o":92.115,"t":"2026-10-16T18:45:00Z","v":16677,"vw":92.029124},{"c":92.17,"h":92.17,"l":91.92,"n":241,"o":92.005,"t":"2026-10-16T19:00:00Z","v":19415,"vw":92.048491},{"c":92.21,"h":92.2129,"l":92.065,"n":135,"o":92.19,"t":"2026-10-16T19:15:00Z","v":20940,"vw":92.161802},{"c":92.065,"h":92.245,"l":92.065,"n":195,"o":92.215,"t":"2026-10-16T19:30:00Z","v":15236,"vw":92.142194},{"c":92.235,"h":92.27,"l":92.09,"n":501,"o":92.09,"t":"2026-10-16T19:45:00Z","v":45154,"vw":92.201771},{"c":92.22,"h":92.22,"l":92.22,"n":8,"o":92.22,"t":"2026-10-16T20:00:00Z","v":1202,"vw":92.22},{"c":92.7,"h":92.7,"l":92.56,"n":3,"o":92.56,"t":"2026-10-19T08:30:00Z","v":340,"vw":92.611852},{"c":92.665,"h":92.8,"l":92.65,"n":339,"o":92.68,"t":"2026-10-19T13:30:00Z","v":29858,"vw":92.701427},{"c":92.58,"h":92.68,"l":92.56,"n":147,"o":92.655,"t":"2026-10-19T13:45:00Z","v":15488,"vw":92.638267},{"c":92.805,"h":92.805,"l":92.52,"n":481,"o":92.5745,"t":"2026-10-19T14:00:00Z","v":31083,"vw":92.647969},{"c":92.8,"h":92.875,"l":92.8,"n":161,"o":92.82,"t":"2026-10-19T14:15:00Z","v":37648,"vw":92.823231},{"c":92.68,"h":92.7806,"l":92.6541,"n":231,"o":92.7806,"t":"2026-10-19T14:30:00Z","v":22889,"vw":92.702966},{"c":92.78,"h":92.78,"l":92.7,"n":87,"o":92.7,"t":"2026-10-19T14:45:00Z","v":23626,"vw":92.739785},{"c":92.87,"h":92.9,"l":92.8,"n":93,"o":92.8,"t":"2026-10-19T15:00:00Z","v":17041,"vw":92.858153},{"c":93.01,"h":93.02,"l":92.8801,"n":114,"o":92.8801,"t":"2026-10-19T15:15:00Z","v":12678,"vw":92.971097},{"c":93.02,"h":93.065,"l":92.95,"n":57,"o":93,"t":"2026-10-19T15:30:00Z","v":2911,"vw":93.005674},{"c":92.955,"h":93.0101,"l":92.955,"n":127,"o":92.98,"t":"2026-10-19T15:45:00Z","v":16030,"vw":92.986677},{"c":92.845,"h":92.905,"l":92.76,"n":131,"o":92.905,"t":"2026-10-19T16:00:00Z","v":20006,"vw":92.824482},{"c":92.79,"h":92.85,"l":92.77,"n":97,"o":92.82,"t":"2026-10-19T16:15:00Z","v":6743,"vw":92.804092},{"c":92.8,"h":92.8,"l":92.74,"n":175,"o":92.77,"t":"2026-10-19T16:30:00Z","v":15448,"vw":92.77343},{"c":92.71,"h":92.78,"l":92.71,"n":72,"o":92.775,"t":"2026-10-19T16:45:00Z","v":8658,"vw":92.749781},{"c":92.6952,"h":92.72,"l":92.67,"n":41,"o":92.7051,"t":"2026-10-19T17:00:00Z","v":2753,"vw":92.704076},{"c":92.7,"h":92.7294,"l":92.675,"n":42,"o":92.68,"t":"2026-10-19T17:15:00Z","v":10598,"vw":92.69642},{"c":92.7,"h":92.735,"l":92.655,"n":135,"o":92.69,"t":"2026-10-19T17:30:00Z","v":18868,"vw":92.700384},{"c":92.72,"h":92.72,"l":92.62,"n":298,"o":92.685,"t":"2026-10-19T17:45:00Z","v":21450,"vw":92.664821},{"c":92.735,"h":92.735,"l":92.655,"n":68,"o":92.695,"t":"2026-10-19T18:00:00Z","v":9954,"vw":92.69069},{"c":92.68,"h":92.75,"l":92.65,"n":65,"o":92.75,"t":"2026-10-19T18:15:00Z","v":7553,"vw":92.69918},{"c":92.685,"h":92.7001,"l":92.64,"n":72,"o":92.665,"t":"2026-10-19T18:30:00Z","v":23505,"vw":92.694784},{"c":92.72,"h":92.755,"l":92.7001,"n":74,"o":92.73,"t":"2026-10-19T18:45:00Z","v":25356,"vw":92.727738},{"c":92.725,"h":92.77,"l":92.71,"n":101,"o":92.745,"t":"2026-10-19T19:00:00Z","v":9195,"vw":92.733427},{"c":92.7801,"h":92.835,"l":92.735,"n":125,"o":92.735,"t":"2026-10-19T19:15:00Z","v":14160,"vw":92.786052},{"c":92.7823,"h":92.82,"l":92.765,"n":141,"o":92.765,"t":"2026-10-19T19:30:00Z","v":19446,"vw":92.78747},{"c":92.6,"h":92.78,"l":92.5603,"n":369,"o":92.78,"t":"2026-10-19T19:45:00Z","v":28404,"vw":92.663754},{"c":92.62,"h":92.62,"l":92.62,"n":5,"o":92.62,"t":"2026-10-19T20:00:00Z","v":1212,"vw":92.62},{"c":92.5042,"h":92.5042,"l":92.5042,"n":1,"o":92.5042,"t":"2026-10-19T21:00:00Z","v":1947,"vw":92.5042},{"c":92.4201,"h":92.57,"l":92.38,"n":258,"o":92.54,"t":"2026-10-20T13:30:00Z","v":31543,"vw":92.492466},{"c":92.79,"h":92.79,"l":92.375,"n":156,"o":92.375,"t":"2026-10-20T13:45:00Z","v":13241,"vw":92.571481},{"c":92.8961,"h":92.93,"l":92.7496,"n":419,"o":92.76,"t":"2026-10-20T14:00:00Z","v":21110,"vw":92.879538},{"c":93.2201,"h":93.24,"l":92.93,"n":157,"o":92.94,"t":"2026-10-20T14:15:00Z","v":21236,"vw":93.097561},{"c":93.23,"h":93.32,"l":93.1597,"n":279,"o":93.265,"t":"2026-10-20T14:30:00Z","v":24925,"vw":93.22012},{"c":93.32,"h":93.32,"l":93.2,"n":245,"o":93.22,"t":"2026-10-20T14:45:00Z","v":6674,"vw":93.256867},{"c":92.915,"h":93.28,"l":92.835,"n":366,"o":93.28,"t":"2026-10-20T15:00:00Z","v":30644,"vw":93.045804},{"c":92.965,"h":93.06,"l":92.92,"n":168,"o":92.94,"t":"2026-10-20T15:15:00Z","v":19099,"vw":92.99127},{"c":93.02,"h":93.02,"l":92.895,"n":66,"o":92.96,"t":"2026-10-20T15:30:00Z","v":6807,"vw":92.929186},{"c":93.05,"h":93.06,"l":92.95,"n":53,"o":92.95,"t":"2026-10-20T15:45:00Z","v":5361,"vw":92.998943},{"c":92.97,"h":93.055,"l":92.955,"n":63,"o":93.055,"t":"2026-10-20T16:00:00Z","v":6035,"vw":92.99119},{"c":92.965,"h":92.98,"l":92.865,"n":82,"o":92.98,"t":"2026-10-20T16:15:00Z","v":7099,"vw":92.906557},{"c":92.97,"h":93.03,"l":92.95,"n":115,"o":92.96,"t":"2026-10-20T16:30:00Z","v":29255,"vw":92.997166},{"c":92.9,"h":93,"l":92.86,"n":56,"o":92.99,"t":"2026-10-20T16:45:00Z","v":7315,"vw":92.968718},{"c":92.88,"h":92.92,"l":92.85,"n":263,"o":92.905,"t":"2026-10-20T17:00:00Z","v":32003,"vw":92.887649},{"c":92.9699,"h":92.995,"l":92.9,"n":113,"o":92.915,"t":"2026-10-20T17:15:00Z","v":9810,"vw":92.950495},{"c":93.025,"h":93.025,"l":92.99,"n":53,"o":93.01,"t":"2026-10-20T17:30:00Z","v":5240,"vw":93.012068},{"c":93.01,"h":93.055,"l":92.995,"n":175,"o":93.03,"t":"2026-10-20T17:45:00Z","v":9434,"vw":93.019434},{"c":93.0231,"h":93.0267,"l":92.985,"n":98,"o":93.02,"t":"2026-10-20T18:00:00Z","v":6590,"vw":93.015995},{"c":92.975,"h":93.04,"l":92.95,"n":75,"o":93.0351,"t":"2026-10-20T18:15:00Z","v":5250,"vw":93.006782},{"c":92.86,"h":92.98,"l":92.86,"n":71,"o":92.98,"t":"2026-10-20T18:30:00Z","v":5088,"vw":92.904477},{"c":92.925,"h":92.97,"l":92.88,"n":85,"o":92.88,"t":"2026-10-20T18:45:00Z","v":5605,"vw":92.923236},{"c":92.915,"h":92.95,"l":92.915,"n":72,"o":92.95,"t":"2026-10-20T19:00:00Z","v":5146,"vw":92.932749},{"c":92.85,"h":92.91,"l":92.83,"n":155,"o":92.91,"t":"2026-10-20T19:15:00Z","v":10655,"vw":92.863975},{"c":92.89,"h":92.9,"l":92.815,"n":241,"o":92.845,"t":"2026-10-20T19:30:00Z","v":17947,"vw":92.860636},{"c":92.92,"h":92.92,"l":92.85,"n":302,"o":92.9,"t":"2026-10-20T19:45:00Z","v":30006,"vw":92.885704},{"c":92.93,"h":92.93,"l":92.93,"n":6,"o":92.93,"t":"2026-10-20T20:00:00Z","v":9683,"vw":92.93},{"c":93.1,"h":93.28,"l":93.07,"n":403,"o":93.17,"t":"2026-10-21T13:30:00Z","v":36698,"vw":93.179217},{"c":93.17,"h":93.245,"l":93.12,"n":223,"o":93.12,"t":"2026-10-21T13:45:00Z","v":22481,"vw":93.184167},{"c":92.94,"h":93.175,"l":92.92,"n":412,"o":93.17,"t":"2026-10-21T14:00:00Z","v":16587,"vw":93.063313},{"c":93.005,"h":93.04,"l":92.93,"n":166,"o":92.95,"t":"2026-10-21T14:15:00Z","v":18754,"vw":92.992105},{"c":93.13,"h":93.13,"l":93.015,"n":182,"o":93.02,"t":"2026-10-21T14:30:00Z","v":18032,"vw":93.061457},{"c":93.195,"h":93.2199,"l":93.16,"n":50,"o":93.19,"t":"2026-10-21T14:45:00Z","v":7482,"vw":93.196362},{"c":93.215,"h":93.245,"l":93.165,"n":121,"o":93.18,"t":"2026-10-21T15:00:00Z","v":18140,"vw":93.189553},{"c":93.315,"h":93.315,"l":93.19,"n":93,"o":93.2358,"t":"2026-10-21T15:15:00Z","v":8271,"vw":93.249243},{"c":93.365,"h":93.38,"l":93.305,"n":111,"o":93.31,"t":"2026-10-21T15:30:00Z","v":11807,"vw":93.33477},{"c":93.39,"h":93.405,"l":93.3899,"n":51,"o":93.39,"t":"2026-10-21T15:45:00Z","v":13424,"vw":93.392091},{"c":93.365,"h":93.39,"l":93.34,"n":69,"o":93.37,"t":"2026-10-21T16:00:00Z","v":3359,"vw":93.364455},{"c":93.325,"h":93.38,"l":93.32,"n":42,"o":93.37,"t":"2026-10-21T16:15:00Z","v":3049,"vw":93.365648},{"c":93.41,"h":93.53,"l":93.32,"n":265,"o":93.3497,"t":"2026-10-21T16:30:00Z","v":53744,"vw":93.394426},{"c":93.47,"h":93.48,"l":93.4,"n":41,"o":93.42,"t":"2026-10-21T16:45:00Z","v":7775,"vw":93.47214},{"c":93.525,"h":93.525,"l":93.445,"n":41,"o":93.47,"t":"2026-10-21T17:00:00Z","v":4509,"vw":93.483505},{"c":93.53,"h":93.56,"l":93.525,"n":89,"o":93.53,"t":"2026-10-21T17:15:00Z","v":9463,"vw":93.545221},{"c":93.5303,"h":93.55,"l":93.49,"n":64,"o":93.53,"t":"2026-10-21T17:30:00Z","v":7646,"vw":93.513583},{"c":93.525,"h":93.55,"l":93.525,"n":117,"o":93.525,"t":"2026-10-21T17:45:00Z","v":3920,"vw":93.531803},{"c":93.55,"h":93.55,"l":93.49,"n":48,"o":93.5051,"t":"2026-10-21T18:00:00Z","v":5841,"vw":93.524989},{"c":93.575,"h":93.59,"l":93.56,"n":62,"o":93.56,"t":"2026-10-21T18:15:00Z","v":10533,"vw":93.570373},{"c":93.57,"h":93.5899,"l":93.57,"n":37,"o":93.58,"t":"2026-10-21T18:30:00Z","v":3174,"vw":93.57639},{"c":93.36,"h":93.575,"l":93.34,"n":159,"o":93.575,"t":"2026-10-21T18:45:00Z","v":25622,"vw":93.496398},{"c":93.23,"h":93.26,"l":93.11,"n":147,"o":93.26,"t":"2026-10-21T19:00:00Z","v":18964,"vw":93.196504},{"c":93.4158,"h":93.42,"l":93.26,"n":167,"o":93.285,"t":"2026-10-21T19:15:00Z","v":17348,"vw":93.315845},{"c":93.415,"h":93.435,"l":93.38,"n":93,"o":93.4058,"t":"2026-10-21T19:30:00Z","v":7030,"vw":93.418029},{"c":93.43,"h":93.51,"l":93.43,"n":209,"o":93.44,"t":"2026-10-21T19:45:00Z","v":21699,"vw":93.461656},{"c":93.45,"h":93.45,"l":93.45,"n":8,"o":93.45,"t":"2026-10-21T20:00:00Z","v":1203,"vw":93.45},{"c":93.45,"h":93.45,"l":93.45,"n":1,"o":93.45,"t":"2026-10-21T20:45:00Z","v":203,"vw":93.45},{"c":92.635,"h":92.72,"l":92.52,"n":354,"o":92.64,"t":"2026-10-22T13:30:00Z","v":38134,"vw":92.621484},{"c":92.71,"h":92.71,"l":92.52,"n":211,"o":92.6,"t":"2026-10-22T13:45:00Z","v":572467,"vw":92.598889},{"c":92.61,"h":92.78,"l":92.585,"n":3066,"o":92.71,"t":"2026-10-22T14:00:00Z","v":17513,"vw":92.687799},{"c":92.24,"h":92.57,"l":92.24,"n":220,"o":92.535,"t":"2026-10-22T14:15:00Z","v":24091,"vw":92.469952},{"c":92.1799,"h":92.27,"l":92.12,"n":121,"o":92.27,"t":"2026-10-22T14:30:00Z","v":9134,"vw":92.185558},{"c":92.19,"h":92.225,"l":92.135,"n":89,"o":92.175,"t":"2026-10-22T14:45:00Z","v":10279,"vw":92.176353},{"c":92.19,"h":92.28,"l":92.16,"n":128,"o":92.28,"t":"2026-10-22T15:00:00Z","v":15340,"vw":92.208691},{"c":92.3001,"h":92.4,"l":92.19,"n":191,"o":92.19,"t":"2026-10-22T15:15:00Z","v":20150,"vw":92.296576},{"c":92.25,"h":92.305,"l":92.17,"n":309,"o":92.25,"t":"2026-10-22T15:30:00Z","v":31920,"vw":92.236135},{"c":92.455,"h":92.46,"l":92.2551,"n":108,"o":92.27,"t":"2026-10-22T15:45:00Z","v":11911,"vw":92.345391},{"c":92.4801,"h":92.505,"l":92.405,"n":100,"o":92.46,"t":"2026-10-22T16:00:00Z","v":23759,"vw":92.483888},{"c":92.53,"h":92.5793,"l":92.5,"n":117,"o":92.5,"t":"2026-10-22T16:15:00Z","v":12404,"vw":92.554877},{"c":92.23,"h":92.5,"l":92.23,"n":112,"o":92.5,"t":"2026-10-22T16:30:00Z","v":7471,"vw":92.35357},{"c":92.36,"h":92.36,"l":92.155,"n":243,"o":92.25,"t":"2026-10-22T16:45:00Z","v":31591,"vw":92.191961},{"c":92.21,"h":92.34,"l":92.18,"n":120,"o":92.34,"t":"2026-10-22T17:00:00Z","v":13834,"vw":92.250222},{"c":92.29,"h":92.29,"l":92.215,"n":142,"o":92.225,"t":"2026-10-22T17:15:00Z","v":18152,"vw":92.255424},{"c":92.3268,"h":92.36,"l":92.28,"n":100,"o":92.28,"t":"2026-10-22T17:30:00Z","v":9892,"vw":92.313225},{"c":92.225,"h":92.3198,"l":92.225,"n":134,"o":92.3198,"t":"2026-10-22T17:45:00Z","v":19466,"vw":92.267423},{"c":92.22,"h":92.265,"l":92.08,"n":122,"o":92.195,"t":"2026-10-22T18:00:00Z","v":14511,"vw":92.170838},{"c":92.18,"h":92.345,"l":92.18,"n":77,"o":92.21,"t":"2026-10-22T18:15:00Z","v":5425,"vw":92.257078},{"c":92.14,"h":92.1599,"l":92.115,"n":44,"o":92.13,"t":"2026-10-22T18:30:00Z","v":15553,"vw":92.146964},{"c":92.115,"h":92.19,"l":92.115,"n":125,"o":92.17,"t":"2026-10-22T18:45:00Z","v":15611,"vw":92.153018},{"c":92.17,"h":92.23,"l":92.06,"n":239,"o":92.11,"t":"2026-10-22T19:00:00Z","v":38424,"vw":92.174558},{"c":92.29,"h":92.29,"l":92.16,"n":92,"o":92.16,"t":"2026-10-22T19:15:00Z","v":3760,"vw":92.220551},{"c":92.16,"h":92.28,"l":92.12,"n":232,"o":92.28,"t":"2026-10-22T19:30:00Z","v":49389,"vw":92.161482},{"c":92.37,"h":92.38,"l":92.095,"n":297,"o":92.14,"t":"2026-10-22T19:45:00Z","v":38752,"vw":92.294867},{"c":92.36,"h":92.36,"l":92.36,"n":10,"o":92.36,"t":"2026-10-22T20:00:00Z","v":2733,"vw":92.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":100.13227767288402,"iv":0.2557057300554676,"gamma":0.03511136299554275,"theta":-0.028430876190354733,"vega":0.06060958121459737,"rho":0.009779715732753077,"breakevenPct":8.956558762325704},{"delta":0.2,"premium":0.5454051536195254,"strike":97.183793855219,"iv":0.19314817934367973,"gamma":0.05588270810828122,"theta":-0.026474670969602525,"vega":0.0727460645097575,"rho":0.012927755843866942,"breakevenPct":5.813338034688732},{"delta":0.25,"premium":0.6375317919215949,"strike":95.8329094410454,"iv":0.16879591660944615,"gamma":0.07259061333740975,"theta":-0.02680361822157022,"vega":0.08248862375592461,"rho":0.016128814753550016,"breakevenPct":4.45045607727046},{"delta":0.3,"premium":0.7267629144126604,"strike":94.8661854279367,"iv":0.15017130094581638,"gamma":0.0889570428349026,"theta":-0.026706040053326205,"vega":0.0901298748318409,"rho":0.01933694405698602,"breakevenPct":3.5003771571560875},{"delta":0.35,"premium":0.8538871530418368,"strike":94.23056423479082,"iv":0.1426168845285458,"gamma":0.09974489891081151,"theta":-0.027494431651923352,"vega":0.09590251667154477,"rho":0.022640274850710372,"breakevenPct":2.9498174402692277},{"delta":0.4,"premium":1.025121207444212,"strike":93.68719698138948,"iv":0.14029056857571517,"gamma":0.10511007896422421,"theta":-0.02838086463501863,"vega":0.09974927502933333,"rho":0.0261297288999213,"breakevenPct":2.5469014604089275},{"delta":0.45,"premium":1.2214632021269178,"strike":93.19634199468271,"iv":0.14094016245020433,"gamma":0.10738859398977835,"theta":-0.029323104181433895,"vega":0.10249979286552381,"rho":0.0297251269777259,"breakevenPct":2.228026414908643},{"delta":0.5,"premium":1.464129400570885,"strike":92.71455756422455,"iv":0.14311246431969551,"gamma":0.10644462416745956,"theta":-0.030213796384395815,"vega":0.10314329210275927,"rho":0.033269417468754774,"breakevenPct":1.9691283724506616},{"delta":0.55,"premium":1.73767840152236,"strike":92.23882017126546,"iv":0.14629990485252142,"gamma":0.10335233111322549,"theta":-0.03107012369172217,"vega":0.10238211227402473,"rho":0.036779636235266505,"breakevenPct":1.7502149986875493},{"delta":0.6,"premium":2.1957869080779946,"strike":91.65320334261838,"iv":0.15941364902506966,"gamma":0.09382367688022283,"theta":-0.03316462395543175,"vega":0.10016197771587743,"rho":0.04028617176208288,"breakevenPct":1.6121592146994135},{"delta":0.65,"premium":2.8370184899845916,"strike":90.95223420647149,"iv":0.18169707241910632,"gamma":0.07826979969183359,"theta":-0.0363,"vega":0.09632265023112481,"rho":0.04378093006269697,"breakevenPct":1.5474801823907365},{"delta":0.7,"premium":3.4340909090909086,"strike":90.18181818181819,"iv":0.1913272727272727,"gamma":0.06971818181818182,"theta":-0.0363,"vega":0.09023636363636364,"rho":0.04715368176149284,"breakevenPct":1.3597976298279486},{"delta":0.75,"premium":3.9965372907153727,"strike":89.4185692541857,"iv":0.1936,"gamma":0.06269969558599695,"theta":-0.034439421613394215,"vega":0.08228797564687976,"rho":0.050517572525262615,"breakevenPct":1.1423847389574118},{"delta":0.8,"premium":4.996254071661239,"strike":88.2671009771987,"iv":0.2108964169381108,"gamma":0.05118469055374592,"theta":-0.0338328990228013,"vega":0.07283615635179153,"rho":0.05364285329783828,"breakevenPct":0.9780803907101934},{"delta":0.85,"premium":6.4356655290102385,"strike":86.68259385665529,"iv":0.23463276450511944,"gamma":0.03817337883959045,"theta":-0.03223344709897611,"vega":0.06062901023890786,"rho":0.05644921194811507,"breakevenPct":0.8209824444191561},{"delta":0.9,"premium":8.411023622047246,"strike":84.54330708661418,"iv":0.26016141732283465,"gamma":0.02587086614173227,"theta":-0.028447244094488178,"vega":0.045618110236220456,"rho":0.058807226347344796,"breakevenPct":0.6434936213311176}],"put":[{"delta":0.15,"premium":0.6101611400367984,"strike":85.40644560147194,"iv":0.29163288571433116,"gamma":0.030829190191977142,"theta":-0.028723534836290192,"vega":0.06058401697385022,"rho":-0.012247586135514122,"breakevenPct":8.189384515553115},{"delta":0.2,"premium":0.6953619292832433,"strike":87.90723858566487,"iv":0.23239627850112066,"gamma":0.04638313079085292,"theta":-0.026852363595730528,"vega":0.07275773696368776,"rho":-0.01636893595980651,"breakevenPct":5.573975036399286},{"delta":0.25,"premium":0.6604448692105023,"strike":89.89555130789498,"iv":0.16669886263335804,"gamma":0.07377466270157501,"theta":-0.020853719669731235,"vega":0.08259987943609094,"rho":-0.020691604963590654,"breakevenPct":3.3833841070978012},{"delta":0.3,"premium":0.8385761328972549,"strike":90.53878895113502,"iv":0.16355419385959546,"gamma":0.08099091403021073,"theta":-0.022078538445413135,"vega":0.08971671213034811,"rho":-0.02451049293178156,"breakevenPct":2.8798042245152047},{"delta":0.35,"premium":1.0309027777777777,"strike":91.10300925925925,"iv":0.1637699074074074,"gamma":0.08671550925925926,"theta":-0.023527893518518517,"vega":0.09617986111111111,"rho":-0.028323646375132162,"breakevenPct":2.4771475947580313},{"delta":0.4,"premium":1.204513888888889,"strike":91.68171296296296,"iv":0.15798287037037037,"gamma":0.09354421296296296,"theta":-0.023122800925925925,"vega":0.09999930555555556,"rho":-0.03227624747817899,"breakevenPct":2.0385458271177166},{"delta":0.45,"premium":1.3828831041257368,"strike":92.22102161100196,"iv":0.15230245579567778,"gamma":0.09933339882121807,"theta":-0.022303241650294695,"vega":0.10243153241650295,"rho":-0.036207267259675435,"breakevenPct":1.6477495594670515},{"delta":0.5,"premium":1.5670677799607073,"strike":92.71218074656188,"iv":0.1467523575638507,"gamma":0.10385206286836934,"theta":-0.02097711198428291,"vega":0.10316827111984282,"rho":-0.04011190987038808,"breakevenPct":1.3153822362481788},{"delta":0.55,"premium":1.7734375000000002,"strike":93.1875,"iv":0.14215,"gamma":0.10629374999999999,"theta":-0.019468749999999996,"vega":0.1024375,"rho":-0.04399111577645487,"breakevenPct":1.0241852533564286},{"delta":0.6,"premium":2.0112092391304346,"strike":93.64039855072464,"iv":0.1388891304347826,"gamma":0.10579556159420289,"theta":-0.017702445652173913,"vega":0.09962952898550725,"rho":-0.047834317071597784,"breakevenPct":0.7912631966281913},{"delta":0.65,"premium":2.2742533470648816,"strike":94.10607621009268,"iv":0.1363,"gamma":0.10397857878475798,"theta":-0.01587569515962925,"vega":0.09608465499485068,"rho":-0.051668278653408395,"breakevenPct":0.5718678399439111},{"delta":0.7,"premium":2.634706488156539,"strike":94.62100926879505,"iv":0.1363,"gamma":0.09707847579814624,"theta":-0.013815962924819776,"vega":0.08969948506694131,"rho":-0.055466626971210006,"breakevenPct":0.40460937566206934},{"delta":0.75,"premium":3.053164556962025,"strike":95.18565400843882,"iv":0.13728396624472575,"gamma":0.08867679324894515,"theta":-0.011668776371308018,"vega":0.08241940928270043,"rho":-0.05928412701716643,"breakevenPct":0.2463301738016563},{"delta":0.8,"premium":3.6333333333333346,"strike":95.88888888888889,"iv":0.14101111111111111,"gamma":0.07608888888888887,"theta":-0.009277777777777774,"vega":0.07264444444444443,"rho":-0.06315501975979683,"breakevenPct":0.11308406717674238},{"delta":0.85,"premium":7.409523809523808,"strike":99.60952380952381,"iv":0.23983619047619045,"gamma":0.037447619047619056,"theta":-0.015809523809523808,"vega":0.060693333333333335,"rho":-0.06903713186133995,"breakevenPct":0.1732351667388443}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":100.13227767288402,"iv":0.2557057300554676,"gamma":0.03511136299554275,"theta":-0.028430876190354733,"vega":0.06060958121459737,"rho":0.009779715732753077,"breakevenPct":8.956558762325704},{"delta":0.2,"premium":0.5454051536195254,"strike":97.183793855219,"iv":0.19314817934367973,"gamma":0.05588270810828122,"theta":-0.026474670969602525,"vega":0.0727460645097575,"rho":0.012927755843866942,"breakevenPct":5.813338034688732},{"delta":0.25,"premium":0.6375317919215949,"strike":95.8329094410454,"iv":0.16879591660944615,"gamma":0.07259061333740975,"theta":-0.02680361822157022,"vega":0.08248862375592461,"rho":0.016128814753550016,"breakevenPct":4.45045607727046},{"delta":0.3,"premium":0.7267629144126604,"strike":94.8661854279367,"iv":0.15017130094581638,"gamma":0.0889570428349026,"theta":-0.026706040053326205,"vega":0.0901298748318409,"rho":0.01933694405698602,"breakevenPct":3.5003771571560875},{"delta":0.35,"premium":0.8538871530418368,"strike":94.23056423479082,"iv":0.1426168845285458,"gamma":0.09974489891081151,"theta":-0.027494431651923352,"vega":0.09590251667154477,"rho":0.022640274850710372,"breakevenPct":2.9498174402692277},{"delta":0.4,"premium":1.025121207444212,"strike":93.68719698138948,"iv":0.14029056857571517,"gamma":0.10511007896422421,"theta":-0.02838086463501863,"vega":0.09974927502933333,"rho":0.0261297288999213,"breakevenPct":2.5469014604089275},{"delta":0.45,"premium":1.2214632021269178,"strike":93.19634199468271,"iv":0.14094016245020433,"gamma":0.10738859398977835,"theta":-0.029323104181433895,"vega":0.10249979286552381,"rho":0.0297251269777259,"breakevenPct":2.228026414908643},{"delta":0.5,"premium":1.464129400570885,"strike":92.71455756422455,"iv":0.14311246431969551,"gamma":0.10644462416745956,"theta":-0.030213796384395815,"vega":0.10314329210275927,"rho":0.033269417468754774,"breakevenPct":1.9691283724506616},{"delta":0.55,"premium":1.73767840152236,"strike":92.23882017126546,"iv":0.14629990485252142,"gamma":0.10335233111322549,"theta":-0.03107012369172217,"vega":0.10238211227402473,"rho":0.036779636235266505,"breakevenPct":1.7502149986875493},{"delta":0.6,"premium":2.1957869080779946,"strike":91.65320334261838,"iv":0.15941364902506966,"gamma":0.09382367688022283,"theta":-0.03316462395543175,"vega":0.10016197771587743,"rho":0.04028617176208288,"breakevenPct":1.6121592146994135},{"delta":0.65,"premium":2.8370184899845916,"strike":90.95223420647149,"iv":0.18169707241910632,"gamma":0.07826979969183359,"theta":-0.0363,"vega":0.09632265023112481,"rho":0.04378093006269697,"breakevenPct":1.5474801823907365},{"delta":0.7,"premium":3.4340909090909086,"strike":90.18181818181819,"iv":0.1913272727272727,"gamma":0.06971818181818182,"theta":-0.0363,"vega":0.09023636363636364,"rho":0.04715368176149284,"breakevenPct":1.3597976298279486},{"delta":0.75,"premium":3.9965372907153727,"strike":89.4185692541857,"iv":0.1936,"gamma":0.06269969558599695,"theta":-0.034439421613394215,"vega":0.08228797564687976,"rho":0.050517572525262615,"breakevenPct":1.1423847389574118},{"delta":0.8,"premium":4.996254071661239,"strike":88.2671009771987,"iv":0.2108964169381108,"gamma":0.05118469055374592,"theta":-0.0338328990228013,"vega":0.07283615635179153,"rho":0.05364285329783828,"breakevenPct":0.9780803907101934},{"delta":0.85,"premium":6.4356655290102385,"strike":86.68259385665529,"iv":0.23463276450511944,"gamma":0.03817337883959045,"theta":-0.03223344709897611,"vega":0.06062901023890786,"rho":0.05644921194811507,"breakevenPct":0.8209824444191561},{"delta":0.9,"premium":8.411023622047246,"strike":84.54330708661418,"iv":0.26016141732283465,"gamma":0.02587086614173227,"theta":-0.028447244094488178,"vega":0.045618110236220456,"rho":0.058807226347344796,"breakevenPct":0.6434936213311176}],"put":[{"delta":0.15,"premium":0.6101611400367984,"strike":85.40644560147194,"iv":0.29163288571433116,"gamma":0.030829190191977142,"theta":-0.028723534836290192,"vega":0.06058401697385022,"rho":-0.012247586135514122,"breakevenPct":8.189384515553115},{"delta":0.2,"premium":0.6953619292832433,"strike":87.90723858566487,"iv":0.23239627850112066,"gamma":0.04638313079085292,"theta":-0.026852363595730528,"vega":0.07275773696368776,"rho":-0.01636893595980651,"breakevenPct":5.573975036399286},{"delta":0.25,"premium":0.6604448692105023,"strike":89.89555130789498,"iv":0.16669886263335804,"gamma":0.07377466270157501,"theta":-0.020853719669731235,"vega":0.08259987943609094,"rho":-0.020691604963590654,"breakevenPct":3.3833841070978012},{"delta":0.3,"premium":0.8385761328972549,"strike":90.53878895113502,"iv":0.16355419385959546,"gamma":0.08099091403021073,"theta":-0.022078538445413135,"vega":0.08971671213034811,"rho":-0.02451049293178156,"breakevenPct":2.8798042245152047},{"delta":0.35,"premium":1.0309027777777777,"strike":91.10300925925925,"iv":0.1637699074074074,"gamma":0.08671550925925926,"theta":-0.023527893518518517,"vega":0.09617986111111111,"rho":-0.028323646375132162,"breakevenPct":2.4771475947580313},{"delta":0.4,"premium":1.204513888888889,"strike":91.68171296296296,"iv":0.15798287037037037,"gamma":0.09354421296296296,"theta":-0.023122800925925925,"vega":0.09999930555555556,"rho":-0.03227624747817899,"breakevenPct":2.0385458271177166},{"delta":0.45,"premium":1.3828831041257368,"strike":92.22102161100196,"iv":0.15230245579567778,"gamma":0.09933339882121807,"theta":-0.022303241650294695,"vega":0.10243153241650295,"rho":-0.036207267259675435,"breakevenPct":1.6477495594670515},{"delta":0.5,"premium":1.5670677799607073,"strike":92.71218074656188,"iv":0.1467523575638507,"gamma":0.10385206286836934,"theta":-0.02097711198428291,"vega":0.10316827111984282,"rho":-0.04011190987038808,"breakevenPct":1.3153822362481788},{"delta":0.55,"premium":1.7734375000000002,"strike":93.1875,"iv":0.14215,"gamma":0.10629374999999999,"theta":-0.019468749999999996,"vega":0.1024375,"rho":-0.04399111577645487,"breakevenPct":1.0241852533564286},{"delta":0.6,"premium":2.0112092391304346,"strike":93.64039855072464,"iv":0.1388891304347826,"gamma":0.10579556159420289,"theta":-0.017702445652173913,"vega":0.09962952898550725,"rho":-0.047834317071597784,"breakevenPct":0.7912631966281913},{"delta":0.65,"premium":2.2742533470648816,"strike":94.10607621009268,"iv":0.1363,"gamma":0.10397857878475798,"theta":-0.01587569515962925,"vega":0.09608465499485068,"rho":-0.051668278653408395,"breakevenPct":0.5718678399439111},{"delta":0.7,"premium":2.634706488156539,"strike":94.62100926879505,"iv":0.1363,"gamma":0.09707847579814624,"theta":-0.013815962924819776,"vega":0.08969948506694131,"rho":-0.055466626971210006,"breakevenPct":0.40460937566206934},{"delta":0.75,"premium":3.053164556962025,"strike":95.18565400843882,"iv":0.13728396624472575,"gamma":0.08867679324894515,"theta":-0.011668776371308018,"vega":0.08241940928270043,"rho":-0.05928412701716643,"breakevenPct":0.2463301738016563},{"delta":0.8,"premium":3.6333333333333346,"strike":95.88888888888889,"iv":0.14101111111111111,"gamma":0.07608888888888887,"theta":-0.009277777777777774,"vega":0.07264444444444443,"rho":-0.06315501975979683,"breakevenPct":0.11308406717674238},{"delta":0.85,"premium":7.409523809523808,"strike":99.60952380952381,"iv":0.23983619047619045,"gamma":0.037447619047619056,"theta":-0.015809523809523808,"vega":0.060693333333333335,"rho":-0.06903713186133995,"breakevenPct":0.1732351667388443}]}},"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"}}