{"symbol":"TCBI","url":"https://intraalpha.com/companies/TCBI","capturedAt":"2026-10-22T23:57:15.688Z","state":"ready","quote":{"symbol":"TCBI","last_price":98.78,"prev_close":93.49,"regular_close":98.78,"change":5.29,"change_pct":5.6584,"regular_change":5.29,"regular_change_pct":5.6584,"extended_change":0,"extended_change_pct":0,"bid":39.67,"ask":147.87,"bid_size":100,"ask_size":100,"volume":1052171,"vwap":97.88113,"open":94.89,"high":99,"low":94.18,"close":98.78,"trade_count":15938,"last_trade_at":"2026-10-22T20:00:30.382772826Z","last_quote_at":"2026-10-22T20:15:11.628443221Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:54.814660435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TCBI","fetched_at":"2026-10-22T23:57:12.419839+00:00","name":"Texas Capital Bancshares, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Texas Capital Bancshares, Inc. is the banking holding company for Texas Capital Bank, a National Association that offers various banking products and services for commercial companies, professionals and entrepreneurs. The company is headquartered in Dallas, Texas.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":4064419000,"ebitda":null,"pe_ratio":12.16,"peg_ratio":1.472,"book_value":77.01,"dividend_per_share":0.2,"dividend_yield":0.0022,"eps":7.69,"revenue_ttm":1270317000,"gross_profit_ttm":1270317000,"profit_margin":0.287,"operating_margin_ttm":0.367,"return_on_assets_ttm":0.0111,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":0.158,"quarterly_revenue_growth":0.086,"analyst_target_price":105.08,"analyst_number":2,"beta":0.629,"fifty_two_week_high":108.48,"fifty_two_week_low":80.94,"fifty_day_ma":95.67,"two_hundred_day_ma":98.54,"shares_outstanding":43474400,"forward_pe":11.07,"price_to_sales":3.2,"price_to_book":1.223,"ev_to_revenue":3.951,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:57:12.419839+00:00"},"optionObservedAt":"2026-10-22T19:49:58.853Z","bars":[{"c":87.98,"h":89.79,"l":87.76,"n":169,"o":89.14,"t":"2026-10-15T13:30:00Z","v":5657,"vw":88.862413},{"c":87.99,"h":87.99,"l":87.99,"n":7,"o":87.99,"t":"2026-10-15T13:35:00Z","v":158,"vw":87.99},{"c":89.2,"h":89.2,"l":89.2,"n":17,"o":89.2,"t":"2026-10-15T13:40:00Z","v":414,"vw":89.2},{"c":89.31,"h":89.31,"l":89.07,"n":39,"o":89.07,"t":"2026-10-15T13:45:00Z","v":1275,"vw":89.119904},{"c":89.13,"h":89.57,"l":89.09,"n":84,"o":89.2,"t":"2026-10-15T13:50:00Z","v":5318,"vw":89.299275},{"c":89.52,"h":89.76,"l":89.1,"n":245,"o":89.13,"t":"2026-10-15T13:55:00Z","v":31648,"vw":89.175964},{"c":89.335,"h":89.7,"l":89.335,"n":70,"o":89.515,"t":"2026-10-15T14:00:00Z","v":2862,"vw":89.501667},{"c":90.26,"h":90.26,"l":89.23,"n":110,"o":89.23,"t":"2026-10-15T14:05:00Z","v":6186,"vw":89.788405},{"c":90.02,"h":90.32,"l":90,"n":163,"o":90.175,"t":"2026-10-15T14:10:00Z","v":5866,"vw":90.126194},{"c":90.04,"h":90.13,"l":90.012,"n":88,"o":90.11,"t":"2026-10-15T14:15:00Z","v":4274,"vw":90.07002},{"c":90.11,"h":90.2289,"l":89.94,"n":268,"o":90.04,"t":"2026-10-15T14:20:00Z","v":7735,"vw":90.076313},{"c":90.25,"h":90.25,"l":90.155,"n":55,"o":90.155,"t":"2026-10-15T14:25:00Z","v":1808,"vw":90.229089},{"c":90.47,"h":90.59,"l":90.27,"n":74,"o":90.27,"t":"2026-10-15T14:30:00Z","v":3162,"vw":90.3316},{"c":90.51,"h":90.545,"l":90.45,"n":185,"o":90.515,"t":"2026-10-15T14:35:00Z","v":4923,"vw":90.495656},{"c":90.6,"h":90.775,"l":90.34,"n":141,"o":90.45,"t":"2026-10-15T14:40:00Z","v":5775,"vw":90.439771},{"c":90.38,"h":90.55,"l":90.37,"n":38,"o":90.55,"t":"2026-10-15T14:45:00Z","v":1254,"vw":90.4675},{"c":90.63,"h":90.63,"l":90.31,"n":116,"o":90.38,"t":"2026-10-15T14:50:00Z","v":6445,"vw":90.507666},{"c":90.41,"h":90.6,"l":90.37,"n":79,"o":90.6,"t":"2026-10-15T14:55:00Z","v":2415,"vw":90.52586},{"c":90.4,"h":90.565,"l":90.4,"n":84,"o":90.51,"t":"2026-10-15T15:00:00Z","v":3079,"vw":90.494565},{"c":90.07,"h":90.36,"l":90.07,"n":108,"o":90.36,"t":"2026-10-15T15:05:00Z","v":4116,"vw":90.2555},{"c":89.925,"h":90.14,"l":89.925,"n":58,"o":90.14,"t":"2026-10-15T15:10:00Z","v":1666,"vw":90.065455},{"c":89.895,"h":89.895,"l":89.895,"n":13,"o":89.895,"t":"2026-10-15T15:15:00Z","v":427,"vw":89.895},{"c":89.915,"h":89.915,"l":89.81,"n":53,"o":89.91,"t":"2026-10-15T15:20:00Z","v":1417,"vw":89.897168},{"c":89.875,"h":89.915,"l":89.75,"n":32,"o":89.915,"t":"2026-10-15T15:25:00Z","v":780,"vw":89.82},{"c":89.96,"h":89.96,"l":89.875,"n":38,"o":89.875,"t":"2026-10-15T15:30:00Z","v":507,"vw":89.9175},{"c":89.98,"h":90.09,"l":89.98,"n":32,"o":90.07,"t":"2026-10-15T15:35:00Z","v":1112,"vw":90.001661},{"c":90.115,"h":90.125,"l":89.965,"n":103,"o":89.99,"t":"2026-10-15T15:40:00Z","v":4056,"vw":90.045353},{"c":90.04,"h":90.15,"l":90.03,"n":135,"o":90.1,"t":"2026-10-15T15:45:00Z","v":4557,"vw":90.080923},{"c":89.95,"h":90.075,"l":89.95,"n":86,"o":90.075,"t":"2026-10-15T15:50:00Z","v":1990,"vw":90.0075},{"c":90.05,"h":90.06,"l":90.02,"n":35,"o":90.03,"t":"2026-10-15T15:55:00Z","v":929,"vw":90.034375},{"c":90.075,"h":90.14,"l":90.06,"n":55,"o":90.14,"t":"2026-10-15T16:00:00Z","v":861,"vw":90.079},{"c":90.15,"h":90.275,"l":90.09,"n":94,"o":90.19,"t":"2026-10-15T16:05:00Z","v":2677,"vw":90.166606},{"c":90.16,"h":90.26,"l":90.16,"n":63,"o":90.215,"t":"2026-10-15T16:10:00Z","v":1102,"vw":90.211429},{"c":90.09,"h":90.3,"l":90.09,"n":75,"o":90.3,"t":"2026-10-15T16:15:00Z","v":3230,"vw":90.199548},{"c":90.14,"h":90.175,"l":90.01,"n":113,"o":90.1,"t":"2026-10-15T16:20:00Z","v":5923,"vw":90.093331},{"c":90.185,"h":90.185,"l":90.14,"n":20,"o":90.14,"t":"2026-10-15T16:25:00Z","v":376,"vw":90.1625},{"c":90.17,"h":90.17,"l":90.1,"n":91,"o":90.12,"t":"2026-10-15T16:30:00Z","v":4570,"vw":90.115022},{"c":90.38,"h":90.39,"l":90.135,"n":143,"o":90.135,"t":"2026-10-15T16:35:00Z","v":5416,"vw":90.241197},{"c":90.38,"h":90.38,"l":90.37,"n":29,"o":90.37,"t":"2026-10-15T16:40:00Z","v":831,"vw":90.373333},{"c":90.42,"h":90.43,"l":90.36,"n":143,"o":90.385,"t":"2026-10-15T16:45:00Z","v":4653,"vw":90.389284},{"c":90.435,"h":90.56,"l":90.435,"n":64,"o":90.46,"t":"2026-10-15T16:50:00Z","v":2957,"vw":90.496279},{"c":90.54,"h":90.54,"l":90.38,"n":37,"o":90.38,"t":"2026-10-15T16:55:00Z","v":1039,"vw":90.495255},{"c":90.55,"h":90.55,"l":90.545,"n":48,"o":90.545,"t":"2026-10-15T17:00:00Z","v":1289,"vw":90.545998},{"c":90.62,"h":90.7,"l":90.475,"n":111,"o":90.55,"t":"2026-10-15T17:05:00Z","v":4831,"vw":90.606461},{"c":90.68,"h":90.68,"l":90.62,"n":14,"o":90.62,"t":"2026-10-15T17:10:00Z","v":297,"vw":90.653094},{"c":90.57,"h":90.72,"l":90.5,"n":176,"o":90.69,"t":"2026-10-15T17:15:00Z","v":9413,"vw":90.584638},{"c":90.6,"h":90.6,"l":90.53,"n":44,"o":90.53,"t":"2026-10-15T17:25:00Z","v":2093,"vw":90.5842},{"c":90.65,"h":90.65,"l":90.65,"n":26,"o":90.65,"t":"2026-10-15T17:30:00Z","v":853,"vw":90.65},{"c":90.73,"h":90.755,"l":90.67,"n":42,"o":90.67,"t":"2026-10-15T17:35:00Z","v":1964,"vw":90.709559},{"c":90.52,"h":90.73,"l":90.49,"n":104,"o":90.73,"t":"2026-10-15T17:40:00Z","v":2435,"vw":90.590909},{"c":90.6,"h":90.6,"l":90.5001,"n":51,"o":90.52,"t":"2026-10-15T17:45:00Z","v":1815,"vw":90.539254},{"c":90.45,"h":90.53,"l":90.45,"n":103,"o":90.53,"t":"2026-10-15T17:50:00Z","v":2995,"vw":90.485263},{"c":90.43,"h":90.51,"l":90.43,"n":70,"o":90.45,"t":"2026-10-15T17:55:00Z","v":2287,"vw":90.45},{"c":90.39,"h":90.44,"l":90.31,"n":53,"o":90.36,"t":"2026-10-15T18:00:00Z","v":1940,"vw":90.387682},{"c":90.38,"h":90.48,"l":90.38,"n":47,"o":90.48,"t":"2026-10-15T18:05:00Z","v":986,"vw":90.446667},{"c":90.4301,"h":90.455,"l":90.35,"n":50,"o":90.39,"t":"2026-10-15T18:10:00Z","v":1822,"vw":90.402864},{"c":90.345,"h":90.43,"l":90.345,"n":28,"o":90.43,"t":"2026-10-15T18:15:00Z","v":1102,"vw":90.39},{"c":90.42,"h":90.435,"l":90.37,"n":51,"o":90.37,"t":"2026-10-15T18:20:00Z","v":878,"vw":90.392143},{"c":90.4,"h":90.475,"l":90.4,"n":44,"o":90.475,"t":"2026-10-15T18:25:00Z","v":1515,"vw":90.423889},{"c":90.285,"h":90.5,"l":90.285,"n":140,"o":90.38,"t":"2026-10-15T18:30:00Z","v":5053,"vw":90.416239},{"c":90.16,"h":90.285,"l":90.16,"n":65,"o":90.285,"t":"2026-10-15T18:35:00Z","v":1141,"vw":90.205833},{"c":90.175,"h":90.21,"l":90.15,"n":79,"o":90.21,"t":"2026-10-15T18:40:00Z","v":1665,"vw":90.176803},{"c":90.24,"h":90.311,"l":90.2,"n":97,"o":90.2,"t":"2026-10-15T18:45:00Z","v":4145,"vw":90.252738},{"c":90.18,"h":90.19,"l":90.18,"n":32,"o":90.19,"t":"2026-10-15T18:50:00Z","v":846,"vw":90.185},{"c":90.125,"h":90.235,"l":90.125,"n":91,"o":90.23,"t":"2026-10-15T18:55:00Z","v":1807,"vw":90.155899},{"c":90.15,"h":90.21,"l":90.14,"n":58,"o":90.165,"t":"2026-10-15T19:00:00Z","v":2006,"vw":90.177822},{"c":90.23,"h":90.23,"l":90.21,"n":78,"o":90.21,"t":"2026-10-15T19:05:00Z","v":1450,"vw":90.218125},{"c":90.16,"h":90.2,"l":90.16,"n":77,"o":90.2,"t":"2026-10-15T19:10:00Z","v":2480,"vw":90.183982},{"c":90.075,"h":90.185,"l":90.05,"n":139,"o":90.185,"t":"2026-10-15T19:15:00Z","v":3148,"vw":90.127285},{"c":90.2,"h":90.235,"l":90.11,"n":76,"o":90.11,"t":"2026-10-15T19:20:00Z","v":2376,"vw":90.139559},{"c":90.14,"h":90.25,"l":90.14,"n":129,"o":90.19,"t":"2026-10-15T19:25:00Z","v":3834,"vw":90.202273},{"c":90.23,"h":90.23,"l":90.15,"n":121,"o":90.15,"t":"2026-10-15T19:30:00Z","v":2722,"vw":90.180159},{"c":90.29,"h":90.33,"l":90.21,"n":183,"o":90.245,"t":"2026-10-15T19:35:00Z","v":4838,"vw":90.25},{"c":90.25,"h":90.3,"l":90.21,"n":151,"o":90.265,"t":"2026-10-15T19:40:00Z","v":3828,"vw":90.246528},{"c":90.185,"h":90.26,"l":90.17,"n":277,"o":90.2,"t":"2026-10-15T19:45:00Z","v":7598,"vw":90.207319},{"c":90.33,"h":90.4,"l":90.18,"n":359,"o":90.25,"t":"2026-10-15T19:50:00Z","v":9966,"vw":90.297716},{"c":90.23,"h":90.405,"l":90.2,"n":893,"o":90.33,"t":"2026-10-15T19:55:00Z","v":33594,"vw":90.303108},{"c":90.21,"h":90.7,"l":90.21,"n":11,"o":90.7,"t":"2026-10-15T20:00:00Z","v":37767,"vw":90.680908},{"c":90.7,"h":90.7,"l":90.7,"n":1,"o":90.7,"t":"2026-10-15T20:05:00Z","v":275,"vw":90.7},{"c":92.3,"h":92.3,"l":90.63,"n":34,"o":90.63,"t":"2026-10-16T13:30:00Z","v":7440,"vw":90.860093},{"c":92.925,"h":93.145,"l":91.94,"n":109,"o":91.94,"t":"2026-10-16T13:35:00Z","v":4317,"vw":92.885631},{"c":92.315,"h":92.925,"l":92.315,"n":66,"o":92.925,"t":"2026-10-16T13:40:00Z","v":3558,"vw":92.485946},{"c":92.55,"h":92.55,"l":92.445,"n":41,"o":92.445,"t":"2026-10-16T13:45:00Z","v":2199,"vw":92.537282},{"c":92.15,"h":92.565,"l":92.15,"n":76,"o":92.565,"t":"2026-10-16T13:50:00Z","v":2334,"vw":92.441705},{"c":92.05,"h":92.32,"l":92.02,"n":77,"o":92.32,"t":"2026-10-16T13:55:00Z","v":3193,"vw":92.160061},{"c":91.88,"h":92.015,"l":91.88,"n":66,"o":91.96,"t":"2026-10-16T14:00:00Z","v":2168,"vw":91.965},{"c":92,"h":92.045,"l":92,"n":117,"o":92.03,"t":"2026-10-16T14:05:00Z","v":4004,"vw":92.010604},{"c":91.87,"h":92,"l":91.87,"n":31,"o":92,"t":"2026-10-16T14:10:00Z","v":675,"vw":91.956667},{"c":91.995,"h":91.995,"l":91.81,"n":58,"o":91.82,"t":"2026-10-16T14:15:00Z","v":1569,"vw":91.873333},{"c":92.4,"h":92.4,"l":92.135,"n":54,"o":92.135,"t":"2026-10-16T14:20:00Z","v":2056,"vw":92.291684},{"c":92.36,"h":92.36,"l":92.16,"n":62,"o":92.27,"t":"2026-10-16T14:25:00Z","v":1462,"vw":92.238323},{"c":92.36,"h":92.36,"l":92.36,"n":11,"o":92.36,"t":"2026-10-16T14:30:00Z","v":320,"vw":92.36},{"c":92.085,"h":92.115,"l":92.085,"n":10,"o":92.115,"t":"2026-10-16T14:35:00Z","v":295,"vw":92.1},{"c":91.94,"h":92.09,"l":91.94,"n":33,"o":92.09,"t":"2026-10-16T14:40:00Z","v":831,"vw":92.023395},{"c":91.94,"h":92.125,"l":91.94,"n":50,"o":92.04,"t":"2026-10-16T14:45:00Z","v":1687,"vw":92.048398},{"c":92.03,"h":92.15,"l":91.94,"n":14,"o":91.94,"t":"2026-10-16T14:50:00Z","v":605,"vw":92.015},{"c":92.045,"h":92.09,"l":92,"n":17,"o":92.045,"t":"2026-10-16T14:55:00Z","v":868,"vw":92.036036},{"c":92.2,"h":92.21,"l":92.05,"n":72,"o":92.14,"t":"2026-10-16T15:00:00Z","v":2374,"vw":92.148147},{"c":92.39,"h":92.39,"l":92.25,"n":11,"o":92.29,"t":"2026-10-16T15:05:00Z","v":466,"vw":92.315},{"c":92.42,"h":92.42,"l":92.28,"n":46,"o":92.35,"t":"2026-10-16T15:10:00Z","v":2561,"vw":92.344476},{"c":92.31,"h":92.375,"l":92.3,"n":29,"o":92.375,"t":"2026-10-16T15:15:00Z","v":928,"vw":92.331429},{"c":92.1,"h":92.245,"l":92.1,"n":35,"o":92.245,"t":"2026-10-16T15:20:00Z","v":1289,"vw":92.16875},{"c":91.94,"h":92.115,"l":91.94,"n":58,"o":92.115,"t":"2026-10-16T15:25:00Z","v":3067,"vw":92.044793},{"c":91.91,"h":91.93,"l":91.85,"n":40,"o":91.93,"t":"2026-10-16T15:30:00Z","v":1696,"vw":91.874483},{"c":91.7,"h":91.92,"l":91.7,"n":124,"o":91.86,"t":"2026-10-16T15:35:00Z","v":5299,"vw":91.809224},{"c":91.64,"h":91.68,"l":91.64,"n":50,"o":91.68,"t":"2026-10-16T15:40:00Z","v":972,"vw":91.662258},{"c":91.65,"h":91.67,"l":91.61,"n":52,"o":91.67,"t":"2026-10-16T15:45:00Z","v":2053,"vw":91.632888},{"c":91.66,"h":91.82,"l":91.66,"n":86,"o":91.66,"t":"2026-10-16T15:50:00Z","v":3057,"vw":91.708501},{"c":91.64,"h":91.65,"l":91.58,"n":61,"o":91.62,"t":"2026-10-16T15:55:00Z","v":1864,"vw":91.632692},{"c":91.57,"h":91.67,"l":91.55,"n":152,"o":91.61,"t":"2026-10-16T16:00:00Z","v":2783,"vw":91.583102},{"c":91.675,"h":91.685,"l":91.62,"n":32,"o":91.62,"t":"2026-10-16T16:05:00Z","v":1034,"vw":91.657},{"c":91.37,"h":91.73,"l":91.37,"n":95,"o":91.64,"t":"2026-10-16T16:10:00Z","v":2982,"vw":91.494719},{"c":91.19,"h":91.19,"l":91.19,"n":17,"o":91.19,"t":"2026-10-16T16:15:00Z","v":311,"vw":91.19},{"c":91.135,"h":91.16,"l":91.135,"n":28,"o":91.16,"t":"2026-10-16T16:20:00Z","v":713,"vw":91.145},{"c":91.155,"h":91.235,"l":91.155,"n":61,"o":91.2,"t":"2026-10-16T16:25:00Z","v":1542,"vw":91.19375},{"c":91.09,"h":91.155,"l":91.01,"n":29,"o":91.155,"t":"2026-10-16T16:30:00Z","v":573,"vw":91.08375},{"c":91.08,"h":91.085,"l":91.08,"n":49,"o":91.085,"t":"2026-10-16T16:35:00Z","v":1560,"vw":91.0805},{"c":91.12,"h":91.12,"l":91.06,"n":59,"o":91.06,"t":"2026-10-16T16:40:00Z","v":2080,"vw":91.109091},{"c":90.84,"h":91.12,"l":90.82,"n":92,"o":91.12,"t":"2026-10-16T16:45:00Z","v":3513,"vw":90.96717},{"c":90.98,"h":91,"l":90.87,"n":94,"o":90.87,"t":"2026-10-16T16:50:00Z","v":3370,"vw":90.903526},{"c":90.9,"h":90.9,"l":90.9,"n":19,"o":90.9,"t":"2026-10-16T16:55:00Z","v":603,"vw":90.9},{"c":90.78,"h":90.86,"l":90.78,"n":83,"o":90.86,"t":"2026-10-16T17:00:00Z","v":1461,"vw":90.814},{"c":90.785,"h":90.785,"l":90.785,"n":13,"o":90.785,"t":"2026-10-16T17:05:00Z","v":249,"vw":90.785},{"c":90.775,"h":90.86,"l":90.775,"n":19,"o":90.86,"t":"2026-10-16T17:10:00Z","v":635,"vw":90.806667},{"c":90.85,"h":90.85,"l":90.78,"n":73,"o":90.83,"t":"2026-10-16T17:20:00Z","v":1735,"vw":90.812569},{"c":91.105,"h":91.105,"l":91.03,"n":53,"o":91.03,"t":"2026-10-16T17:25:00Z","v":1396,"vw":91.05625},{"c":90.89,"h":91.05,"l":90.89,"n":121,"o":91.01,"t":"2026-10-16T17:30:00Z","v":5025,"vw":90.942074},{"c":91.12,"h":91.26,"l":90.96,"n":84,"o":90.96,"t":"2026-10-16T17:35:00Z","v":1583,"vw":91.066667},{"c":91.105,"h":91.105,"l":91.01,"n":85,"o":91.03,"t":"2026-10-16T17:40:00Z","v":1463,"vw":91.071},{"c":91,"h":91.005,"l":90.95,"n":29,"o":90.98,"t":"2026-10-16T17:45:00Z","v":824,"vw":90.977053},{"c":90.975,"h":91.08,"l":90.95,"n":83,"o":90.95,"t":"2026-10-16T17:50:00Z","v":1710,"vw":91.011658},{"c":90.925,"h":90.945,"l":90.9,"n":57,"o":90.945,"t":"2026-10-16T17:55:00Z","v":1282,"vw":90.921875},{"c":90.6325,"h":90.87,"l":90.63,"n":91,"o":90.87,"t":"2026-10-16T18:00:00Z","v":3550,"vw":90.745817},{"c":90.62,"h":90.63,"l":90.62,"n":25,"o":90.625,"t":"2026-10-16T18:05:00Z","v":703,"vw":90.623193},{"c":90.8,"h":90.8,"l":90.68,"n":79,"o":90.75,"t":"2026-10-16T18:10:00Z","v":2739,"vw":90.757112},{"c":90.7047,"h":90.925,"l":90.7047,"n":66,"o":90.86,"t":"2026-10-16T18:15:00Z","v":2384,"vw":90.851623},{"c":90.84,"h":90.84,"l":90.71,"n":55,"o":90.73,"t":"2026-10-16T18:20:00Z","v":1221,"vw":90.759743},{"c":90.78,"h":90.83,"l":90.74,"n":47,"o":90.83,"t":"2026-10-16T18:25:00Z","v":1608,"vw":90.785207},{"c":90.725,"h":90.755,"l":90.57,"n":70,"o":90.755,"t":"2026-10-16T18:30:00Z","v":2067,"vw":90.668395},{"c":90.775,"h":90.81,"l":90.71,"n":28,"o":90.71,"t":"2026-10-16T18:35:00Z","v":1149,"vw":90.775444},{"c":90.78,"h":90.78,"l":90.78,"n":17,"o":90.78,"t":"2026-10-16T18:40:00Z","v":715,"vw":90.78},{"c":90.78,"h":90.78,"l":90.68,"n":54,"o":90.755,"t":"2026-10-16T18:45:00Z","v":1687,"vw":90.747162},{"c":90.72,"h":90.83,"l":90.72,"n":70,"o":90.76,"t":"2026-10-16T18:50:00Z","v":2197,"vw":90.761366},{"c":90.6,"h":90.695,"l":90.6,"n":37,"o":90.695,"t":"2026-10-16T18:55:00Z","v":1215,"vw":90.641608},{"c":90.7,"h":90.7,"l":90.7,"n":21,"o":90.7,"t":"2026-10-16T19:00:00Z","v":688,"vw":90.7},{"c":90.63,"h":90.665,"l":90.58,"n":73,"o":90.65,"t":"2026-10-16T19:05:00Z","v":2612,"vw":90.639011},{"c":90.57,"h":90.66,"l":90.56,"n":184,"o":90.605,"t":"2026-10-16T19:10:00Z","v":3812,"vw":90.603937},{"c":90.56,"h":90.62,"l":90.515,"n":139,"o":90.5225,"t":"2026-10-16T19:15:00Z","v":3417,"vw":90.555942},{"c":90.51,"h":90.54,"l":90.51,"n":106,"o":90.53,"t":"2026-10-16T19:20:00Z","v":2763,"vw":90.517584},{"c":90.535,"h":90.54,"l":90.49,"n":102,"o":90.53,"t":"2026-10-16T19:25:00Z","v":2703,"vw":90.51493},{"c":90.39,"h":90.52,"l":90.37,"n":99,"o":90.52,"t":"2026-10-16T19:30:00Z","v":3074,"vw":90.434458},{"c":90.27,"h":90.45,"l":90.22,"n":200,"o":90.39,"t":"2026-10-16T19:35:00Z","v":6841,"vw":90.344266},{"c":90.505,"h":90.625,"l":90.17,"n":334,"o":90.21,"t":"2026-10-16T19:40:00Z","v":13068,"vw":90.350597},{"c":90.62,"h":90.66,"l":90.49,"n":167,"o":90.5,"t":"2026-10-16T19:45:00Z","v":6572,"vw":90.578418},{"c":90.66,"h":90.75,"l":90.6575,"n":317,"o":90.69,"t":"2026-10-16T19:50:00Z","v":11635,"vw":90.706627},{"c":90.82,"h":90.91,"l":90.55,"n":1009,"o":90.66,"t":"2026-10-16T19:55:00Z","v":45103,"vw":90.709959},{"c":90.76,"h":91.15,"l":90.76,"n":11,"o":91.15,"t":"2026-10-16T20:00:00Z","v":55799,"vw":91.143107},{"c":90.99,"h":91.01,"l":90.99,"n":11,"o":91.01,"t":"2026-10-19T08:50:00Z","v":3983,"vw":91},{"c":90.995,"h":90.995,"l":90.35,"n":50,"o":90.84,"t":"2026-10-19T13:30:00Z","v":2600,"vw":90.808969},{"c":90.985,"h":91.6499,"l":90.985,"n":9,"o":91.6499,"t":"2026-10-19T13:35:00Z","v":565,"vw":91.487729},{"c":90.6,"h":90.985,"l":90.6,"n":10,"o":90.985,"t":"2026-10-19T13:40:00Z","v":565,"vw":90.856667},{"c":90.53,"h":91,"l":90.53,"n":13,"o":90.61,"t":"2026-10-19T13:45:00Z","v":614,"vw":90.762162},{"c":90.805,"h":90.875,"l":90.41,"n":20,"o":90.46,"t":"2026-10-19T13:50:00Z","v":947,"vw":90.573333},{"c":90.76,"h":90.77,"l":90.36,"n":106,"o":90.48,"t":"2026-10-19T13:55:00Z","v":4860,"vw":90.509159},{"c":90.71,"h":90.72,"l":90.66,"n":37,"o":90.72,"t":"2026-10-19T14:00:00Z","v":1537,"vw":90.7},{"c":90.75,"h":90.75,"l":90.605,"n":31,"o":90.7358,"t":"2026-10-19T14:05:00Z","v":1179,"vw":90.710947},{"c":90.68,"h":90.68,"l":90.59,"n":60,"o":90.675,"t":"2026-10-19T14:10:00Z","v":2438,"vw":90.641806},{"c":90.665,"h":90.6775,"l":90.645,"n":14,"o":90.645,"t":"2026-10-19T14:15:00Z","v":714,"vw":90.663475},{"c":90.645,"h":90.7,"l":90.645,"n":20,"o":90.7,"t":"2026-10-19T14:20:00Z","v":693,"vw":90.661982},{"c":90.63,"h":90.63,"l":90.49,"n":77,"o":90.54,"t":"2026-10-19T14:25:00Z","v":2681,"vw":90.528654},{"c":90.61,"h":90.64,"l":90.535,"n":40,"o":90.64,"t":"2026-10-19T14:30:00Z","v":1616,"vw":90.573124},{"c":90.62,"h":90.685,"l":90.56,"n":91,"o":90.57,"t":"2026-10-19T14:35:00Z","v":4790,"vw":90.61085},{"c":90.6,"h":90.6,"l":90.41,"n":58,"o":90.5,"t":"2026-10-19T14:40:00Z","v":2485,"vw":90.487902},{"c":90.62,"h":90.68,"l":90.5625,"n":58,"o":90.585,"t":"2026-10-19T14:45:00Z","v":8304,"vw":90.62194},{"c":90.73,"h":90.735,"l":90.61,"n":58,"o":90.61,"t":"2026-10-19T14:50:00Z","v":2446,"vw":90.675},{"c":90.79,"h":90.92,"l":90.66,"n":92,"o":90.71,"t":"2026-10-19T14:55:00Z","v":4611,"vw":90.760121},{"c":90.97,"h":90.97,"l":90.84,"n":25,"o":90.84,"t":"2026-10-19T15:00:00Z","v":995,"vw":90.868334},{"c":90.805,"h":90.975,"l":90.805,"n":43,"o":90.92,"t":"2026-10-19T15:05:00Z","v":1687,"vw":90.89043},{"c":91,"h":91.02,"l":90.84,"n":78,"o":90.84,"t":"2026-10-19T15:10:00Z","v":2517,"vw":90.908936},{"c":90.98,"h":91.095,"l":90.98,"n":56,"o":91.095,"t":"2026-10-19T15:15:00Z","v":2376,"vw":91.049585},{"c":90.97,"h":90.97,"l":90.87,"n":45,"o":90.95,"t":"2026-10-19T15:20:00Z","v":1718,"vw":90.92401},{"c":90.815,"h":90.88,"l":90.815,"n":36,"o":90.88,"t":"2026-10-19T15:25:00Z","v":1529,"vw":90.85089},{"c":90.76,"h":90.77,"l":90.76,"n":17,"o":90.77,"t":"2026-10-19T15:30:00Z","v":703,"vw":90.7625},{"c":90.82,"h":90.82,"l":90.81,"n":7,"o":90.81,"t":"2026-10-19T15:35:00Z","v":224,"vw":90.815},{"c":90.805,"h":90.83,"l":90.79,"n":64,"o":90.79,"t":"2026-10-19T15:40:00Z","v":1729,"vw":90.817},{"c":90.77,"h":90.805,"l":90.77,"n":29,"o":90.805,"t":"2026-10-19T15:45:00Z","v":1096,"vw":90.795},{"c":90.65,"h":90.81,"l":90.59,"n":99,"o":90.81,"t":"2026-10-19T15:50:00Z","v":3796,"vw":90.676476},{"c":90.65,"h":90.65,"l":90.53,"n":66,"o":90.57,"t":"2026-10-19T15:55:00Z","v":2181,"vw":90.575267},{"c":90.45,"h":90.64,"l":90.45,"n":27,"o":90.64,"t":"2026-10-19T16:00:00Z","v":706,"vw":90.5125},{"c":90.405,"h":90.49,"l":90.405,"n":35,"o":90.48,"t":"2026-10-19T16:05:00Z","v":909,"vw":90.449},{"c":90.405,"h":90.405,"l":90.405,"n":37,"o":90.405,"t":"2026-10-19T16:10:00Z","v":556,"vw":90.405},{"c":90.67,"h":90.67,"l":90.4,"n":75,"o":90.405,"t":"2026-10-19T16:15:00Z","v":3093,"vw":90.528095},{"c":90.51,"h":90.68,"l":90.51,"n":47,"o":90.61,"t":"2026-10-19T16:20:00Z","v":2303,"vw":90.608029},{"c":90.64,"h":90.66,"l":90.54,"n":88,"o":90.54,"t":"2026-10-19T16:25:00Z","v":14153,"vw":90.615628},{"c":90.585,"h":90.635,"l":90.48,"n":77,"o":90.635,"t":"2026-10-19T16:30:00Z","v":2863,"vw":90.558611},{"c":90.585,"h":90.67,"l":90.585,"n":27,"o":90.585,"t":"2026-10-19T16:35:00Z","v":632,"vw":90.613333},{"c":90.67,"h":90.7,"l":90.575,"n":50,"o":90.67,"t":"2026-10-19T16:40:00Z","v":3167,"vw":90.647821},{"c":90.72,"h":90.74,"l":90.59,"n":97,"o":90.615,"t":"2026-10-19T16:45:00Z","v":3193,"vw":90.645233},{"c":90.565,"h":90.735,"l":90.46,"n":70,"o":90.735,"t":"2026-10-19T16:50:00Z","v":7545,"vw":90.626384},{"c":90.55,"h":90.55,"l":90.54,"n":31,"o":90.545,"t":"2026-10-19T16:55:00Z","v":1137,"vw":90.548125},{"c":90.565,"h":90.63,"l":90.565,"n":36,"o":90.63,"t":"2026-10-19T17:00:00Z","v":1466,"vw":90.603125},{"c":90.46,"h":90.565,"l":90.46,"n":78,"o":90.565,"t":"2026-10-19T17:05:00Z","v":2959,"vw":90.477882},{"c":90.52,"h":90.52,"l":90.39,"n":70,"o":90.42,"t":"2026-10-19T17:10:00Z","v":3263,"vw":90.4433},{"c":90.6,"h":90.7,"l":90.52,"n":48,"o":90.52,"t":"2026-10-19T17:15:00Z","v":1608,"vw":90.622161},{"c":90.63,"h":90.63,"l":90.605,"n":18,"o":90.61,"t":"2026-10-19T17:20:00Z","v":962,"vw":90.622212},{"c":90.7,"h":90.74,"l":90.62,"n":52,"o":90.63,"t":"2026-10-19T17:25:00Z","v":2140,"vw":90.665417},{"c":90.6325,"h":90.6325,"l":90.63,"n":12,"o":90.63,"t":"2026-10-19T17:30:00Z","v":248,"vw":90.63125},{"c":90.625,"h":90.68,"l":90.625,"n":48,"o":90.68,"t":"2026-10-19T17:35:00Z","v":1780,"vw":90.645894},{"c":90.69,"h":90.76,"l":90.625,"n":93,"o":90.625,"t":"2026-10-19T17:40:00Z","v":3273,"vw":90.670248},{"c":90.675,"h":90.675,"l":90.62,"n":19,"o":90.675,"t":"2026-10-19T17:45:00Z","v":849,"vw":90.665},{"c":90.77,"h":90.77,"l":90.6825,"n":52,"o":90.6825,"t":"2026-10-19T17:50:00Z","v":1872,"vw":90.748106},{"c":90.68,"h":90.71,"l":90.68,"n":41,"o":90.71,"t":"2026-10-19T17:55:00Z","v":2106,"vw":90.697549},{"c":90.66,"h":90.675,"l":90.64,"n":55,"o":90.675,"t":"2026-10-19T18:00:00Z","v":1647,"vw":90.654803},{"c":90.695,"h":90.76,"l":90.66,"n":83,"o":90.665,"t":"2026-10-19T18:05:00Z","v":3029,"vw":90.717514},{"c":90.775,"h":90.8,"l":90.7,"n":59,"o":90.7,"t":"2026-10-19T18:10:00Z","v":2146,"vw":90.753314},{"c":90.7765,"h":90.7765,"l":90.75,"n":42,"o":90.775,"t":"2026-10-19T18:15:00Z","v":1692,"vw":90.766083},{"c":90.82,"h":90.93,"l":90.79,"n":59,"o":90.79,"t":"2026-10-19T18:20:00Z","v":1807,"vw":90.866351},{"c":90.73,"h":90.86,"l":90.73,"n":67,"o":90.83,"t":"2026-10-19T18:25:00Z","v":2444,"vw":90.806841},{"c":90.75,"h":90.75,"l":90.7,"n":78,"o":90.7,"t":"2026-10-19T18:30:00Z","v":2773,"vw":90.729081},{"c":90.78,"h":90.83,"l":90.72,"n":84,"o":90.72,"t":"2026-10-19T18:35:00Z","v":3210,"vw":90.795569},{"c":90.72,"h":90.77,"l":90.72,"n":52,"o":90.75,"t":"2026-10-19T18:40:00Z","v":1707,"vw":90.745019},{"c":90.745,"h":90.79,"l":90.73,"n":59,"o":90.76,"t":"2026-10-19T18:45:00Z","v":2672,"vw":90.755387},{"c":90.68,"h":90.78,"l":90.66,"n":75,"o":90.77,"t":"2026-10-19T18:50:00Z","v":3279,"vw":90.713402},{"c":90.73,"h":90.73,"l":90.63,"n":129,"o":90.64,"t":"2026-10-19T18:55:00Z","v":4176,"vw":90.686858},{"c":90.79,"h":90.79,"l":90.73,"n":97,"o":90.73,"t":"2026-10-19T19:00:00Z","v":2951,"vw":90.758538},{"c":90.77,"h":90.84,"l":90.76,"n":89,"o":90.82,"t":"2026-10-19T19:05:00Z","v":2935,"vw":90.8025},{"c":90.7758,"h":90.7758,"l":90.72,"n":92,"o":90.77,"t":"2026-10-19T19:10:00Z","v":5546,"vw":90.754865},{"c":90.785,"h":90.8,"l":90.755,"n":137,"o":90.77,"t":"2026-10-19T19:15:00Z","v":4700,"vw":90.783077},{"c":90.88,"h":90.92,"l":90.785,"n":178,"o":90.8,"t":"2026-10-19T19:20:00Z","v":5937,"vw":90.829373},{"c":90.92,"h":90.92,"l":90.875,"n":78,"o":90.875,"t":"2026-10-19T19:25:00Z","v":2205,"vw":90.914109},{"c":90.905,"h":90.95,"l":90.82,"n":166,"o":90.83,"t":"2026-10-19T19:30:00Z","v":5839,"vw":90.883229},{"c":90.77,"h":90.91,"l":90.77,"n":132,"o":90.91,"t":"2026-10-19T19:35:00Z","v":4362,"vw":90.844909},{"c":90.825,"h":90.86,"l":90.75,"n":108,"o":90.81,"t":"2026-10-19T19:40:00Z","v":3795,"vw":90.8049},{"c":90.685,"h":90.85,"l":90.685,"n":150,"o":90.825,"t":"2026-10-19T19:45:00Z","v":6535,"vw":90.784953},{"c":90.599,"h":90.73,"l":90.57,"n":421,"o":90.685,"t":"2026-10-19T19:50:00Z","v":21653,"vw":90.64642},{"c":90.795,"h":90.89,"l":90.555,"n":1220,"o":90.56,"t":"2026-10-19T19:55:00Z","v":61479,"vw":90.722571},{"c":90.33,"h":90.76,"l":90.33,"n":11,"o":90.33,"t":"2026-10-19T20:00:00Z","v":37409,"vw":90.370485},{"c":91.295,"h":91.295,"l":89.62,"n":303,"o":90.07,"t":"2026-10-20T13:30:00Z","v":4141,"vw":90.34853},{"c":91.97,"h":91.97,"l":90.98,"n":73,"o":91.49,"t":"2026-10-20T13:35:00Z","v":2710,"vw":91.390476},{"c":91.93,"h":92.21,"l":91.56,"n":37,"o":91.98,"t":"2026-10-20T13:40:00Z","v":2222,"vw":91.879238},{"c":91.465,"h":91.915,"l":91.37,"n":158,"o":91.915,"t":"2026-10-20T13:45:00Z","v":20575,"vw":91.518256},{"c":91.88,"h":91.89,"l":91.5,"n":28,"o":91.59,"t":"2026-10-20T13:50:00Z","v":1721,"vw":91.6325},{"c":91.76,"h":92.05,"l":91.72,"n":54,"o":91.92,"t":"2026-10-20T13:55:00Z","v":1503,"vw":91.863776},{"c":91.51,"h":91.51,"l":91.51,"n":12,"o":91.51,"t":"2026-10-20T14:00:00Z","v":202,"vw":91.51},{"c":91.38,"h":91.38,"l":91.3,"n":44,"o":91.3,"t":"2026-10-20T14:10:00Z","v":1226,"vw":91.360323},{"c":91.62,"h":91.685,"l":91.365,"n":93,"o":91.365,"t":"2026-10-20T14:15:00Z","v":6452,"vw":91.496978},{"c":92.18,"h":92.18,"l":91.79,"n":79,"o":91.79,"t":"2026-10-20T14:20:00Z","v":4110,"vw":91.988374},{"c":92.33,"h":92.33,"l":92.165,"n":22,"o":92.2,"t":"2026-10-20T14:25:00Z","v":1718,"vw":92.244183},{"c":92.54,"h":92.54,"l":92.105,"n":3,"o":92.105,"t":"2026-10-20T14:35:00Z","v":12257,"vw":92.213759},{"c":91.97,"h":91.975,"l":91.92,"n":9,"o":91.975,"t":"2026-10-20T14:40:00Z","v":503,"vw":91.95875},{"c":92.245,"h":92.245,"l":92.17,"n":45,"o":92.17,"t":"2026-10-20T14:45:00Z","v":1354,"vw":92.199647},{"c":92.245,"h":92.245,"l":92.24,"n":20,"o":92.24,"t":"2026-10-20T14:50:00Z","v":809,"vw":92.240798},{"c":92.08,"h":92.19,"l":92.01,"n":60,"o":92.11,"t":"2026-10-20T14:55:00Z","v":2733,"vw":92.091278},{"c":91.83,"h":92,"l":91.83,"n":35,"o":92,"t":"2026-10-20T15:00:00Z","v":1118,"vw":91.915},{"c":91.68,"h":91.71,"l":91.68,"n":24,"o":91.71,"t":"2026-10-20T15:05:00Z","v":593,"vw":91.695},{"c":91.46,"h":91.66,"l":91.46,"n":93,"o":91.655,"t":"2026-10-20T15:10:00Z","v":3304,"vw":91.556095},{"c":91.63,"h":91.68,"l":91.54,"n":94,"o":91.54,"t":"2026-10-20T15:15:00Z","v":3541,"vw":91.599583},{"c":91.32,"h":91.32,"l":91.32,"n":25,"o":91.32,"t":"2026-10-20T15:30:00Z","v":532,"vw":91.32},{"c":91.47,"h":91.47,"l":91.41,"n":73,"o":91.43,"t":"2026-10-20T15:35:00Z","v":2308,"vw":91.437125},{"c":91.65,"h":91.65,"l":91.57,"n":52,"o":91.57,"t":"2026-10-20T15:40:00Z","v":1243,"vw":91.592109},{"c":91.695,"h":91.695,"l":91.695,"n":6,"o":91.695,"t":"2026-10-20T15:45:00Z","v":194,"vw":91.695},{"c":91.435,"h":91.55,"l":91.435,"n":73,"o":91.54,"t":"2026-10-20T15:55:00Z","v":3183,"vw":91.514181},{"c":91.4,"h":91.47,"l":91.39,"n":28,"o":91.47,"t":"2026-10-20T16:00:00Z","v":897,"vw":91.406667},{"c":91.47,"h":91.47,"l":91.39,"n":23,"o":91.39,"t":"2026-10-20T16:05:00Z","v":1044,"vw":91.419851},{"c":91.3,"h":91.41,"l":91.3,"n":24,"o":91.41,"t":"2026-10-20T16:10:00Z","v":575,"vw":91.34},{"c":91.15,"h":91.23,"l":91.15,"n":10,"o":91.23,"t":"2026-10-20T16:15:00Z","v":246,"vw":91.19},{"c":91.14,"h":91.145,"l":91.105,"n":20,"o":91.105,"t":"2026-10-20T16:20:00Z","v":552,"vw":91.1325},{"c":91.18,"h":91.18,"l":91.055,"n":91,"o":91.055,"t":"2026-10-20T16:25:00Z","v":2916,"vw":91.125868},{"c":91.25,"h":91.26,"l":91.2,"n":52,"o":91.2,"t":"2026-10-20T16:30:00Z","v":1604,"vw":91.22375},{"c":91.09,"h":91.315,"l":91.09,"n":55,"o":91.315,"t":"2026-10-20T16:35:00Z","v":26602,"vw":91.199436},{"c":91.015,"h":91.11,"l":91.015,"n":54,"o":91.06,"t":"2026-10-20T16:45:00Z","v":2344,"vw":91.051882},{"c":90.97,"h":91.14,"l":90.91,"n":56,"o":91.14,"t":"2026-10-20T16:50:00Z","v":1829,"vw":90.982466},{"c":90.83,"h":90.86,"l":90.83,"n":4,"o":90.86,"t":"2026-10-20T17:00:00Z","v":232,"vw":90.845},{"c":90.9249,"h":90.9249,"l":90.86,"n":41,"o":90.88,"t":"2026-10-20T17:10:00Z","v":661,"vw":90.890393},{"c":90.77,"h":90.77,"l":90.72,"n":45,"o":90.77,"t":"2026-10-20T17:15:00Z","v":1958,"vw":90.75095},{"c":91,"h":91,"l":90.8,"n":89,"o":90.8,"t":"2026-10-20T17:20:00Z","v":4551,"vw":90.903672},{"c":90.91,"h":90.92,"l":90.91,"n":17,"o":90.92,"t":"2026-10-20T17:25:00Z","v":701,"vw":90.916},{"c":90.91,"h":90.96,"l":90.895,"n":42,"o":90.895,"t":"2026-10-20T17:30:00Z","v":1410,"vw":90.942635},{"c":90.99,"h":91,"l":90.95,"n":43,"o":90.95,"t":"2026-10-20T17:35:00Z","v":1377,"vw":90.97},{"c":90.87,"h":90.96,"l":90.87,"n":45,"o":90.95,"t":"2026-10-20T17:40:00Z","v":2434,"vw":90.939734},{"c":90.89,"h":90.915,"l":90.88,"n":20,"o":90.915,"t":"2026-10-20T17:45:00Z","v":599,"vw":90.9},{"c":90.9,"h":90.925,"l":90.88,"n":29,"o":90.88,"t":"2026-10-20T17:50:00Z","v":879,"vw":90.908536},{"c":90.83,"h":90.88,"l":90.8,"n":109,"o":90.88,"t":"2026-10-20T17:55:00Z","v":3528,"vw":90.833592},{"c":90.835,"h":90.9,"l":90.835,"n":28,"o":90.9,"t":"2026-10-20T18:00:00Z","v":1113,"vw":90.877143},{"c":90.78,"h":90.8301,"l":90.78,"n":23,"o":90.8301,"t":"2026-10-20T18:05:00Z","v":758,"vw":90.80905},{"c":90.81,"h":90.81,"l":90.7797,"n":22,"o":90.7797,"t":"2026-10-20T18:10:00Z","v":684,"vw":90.790498},{"c":90.705,"h":90.82,"l":90.685,"n":71,"o":90.82,"t":"2026-10-20T18:15:00Z","v":3399,"vw":90.739565},{"c":90.48,"h":90.61,"l":90.48,"n":62,"o":90.61,"t":"2026-10-20T18:20:00Z","v":1434,"vw":90.565},{"c":90.7,"h":90.7,"l":90.46,"n":132,"o":90.515,"t":"2026-10-20T18:25:00Z","v":5259,"vw":90.598777},{"c":90.79,"h":90.79,"l":90.715,"n":120,"o":90.72,"t":"2026-10-20T18:30:00Z","v":4829,"vw":90.751601},{"c":90.68,"h":90.835,"l":90.61,"n":180,"o":90.83,"t":"2026-10-20T18:35:00Z","v":8539,"vw":90.737034},{"c":90.58,"h":90.675,"l":90.58,"n":44,"o":90.675,"t":"2026-10-20T18:40:00Z","v":1126,"vw":90.626341},{"c":90.62,"h":90.62,"l":90.57,"n":46,"o":90.59,"t":"2026-10-20T18:45:00Z","v":1362,"vw":90.596667},{"c":90.61,"h":90.61,"l":90.59,"n":21,"o":90.59,"t":"2026-10-20T18:50:00Z","v":720,"vw":90.596667},{"c":90.86,"h":90.86,"l":90.66,"n":209,"o":90.67,"t":"2026-10-20T18:55:00Z","v":9337,"vw":90.744727},{"c":90.87,"h":90.99,"l":90.84,"n":190,"o":90.87,"t":"2026-10-20T19:00:00Z","v":8605,"vw":90.893065},{"c":90.99,"h":90.99,"l":90.89,"n":149,"o":90.89,"t":"2026-10-20T19:05:00Z","v":6283,"vw":90.942535},{"c":91.035,"h":91.15,"l":90.97,"n":72,"o":91.15,"t":"2026-10-20T19:10:00Z","v":1809,"vw":91.05092},{"c":91.105,"h":91.11,"l":91.025,"n":97,"o":91.04,"t":"2026-10-20T19:15:00Z","v":3644,"vw":91.079181},{"c":90.98,"h":91.19,"l":90.9,"n":296,"o":91.105,"t":"2026-10-20T19:20:00Z","v":17286,"vw":91.014421},{"c":91.29,"h":91.325,"l":90.92,"n":164,"o":90.93,"t":"2026-10-20T19:25:00Z","v":25533,"vw":91.022576},{"c":91.285,"h":91.39,"l":91.22,"n":112,"o":91.32,"t":"2026-10-20T19:30:00Z","v":4052,"vw":91.312542},{"c":91.24,"h":91.365,"l":91.24,"n":163,"o":91.28,"t":"2026-10-20T19:35:00Z","v":6147,"vw":91.276985},{"c":91.41,"h":91.47,"l":91.25,"n":161,"o":91.3,"t":"2026-10-20T19:40:00Z","v":6223,"vw":91.355541},{"c":91.23,"h":91.49,"l":91.23,"n":240,"o":91.42,"t":"2026-10-20T19:45:00Z","v":12661,"vw":91.32468},{"c":91.39,"h":91.47,"l":91.17,"n":460,"o":91.24,"t":"2026-10-20T19:50:00Z","v":28654,"vw":91.318506},{"c":91.44,"h":91.47,"l":91.3,"n":1174,"o":91.4,"t":"2026-10-20T19:55:00Z","v":60141,"vw":91.379142},{"c":91.36,"h":91.36,"l":91.06,"n":7,"o":91.06,"t":"2026-10-20T20:00:00Z","v":64181,"vw":91.07552},{"c":92.76,"h":92.76,"l":91.58,"n":16,"o":91.58,"t":"2026-10-21T13:30:00Z","v":2764,"vw":91.796431},{"c":91.635,"h":93.02,"l":91.04,"n":229,"o":93.02,"t":"2026-10-21T13:35:00Z","v":4833,"vw":91.464711},{"c":92.08,"h":92.08,"l":91.65,"n":25,"o":91.65,"t":"2026-10-21T13:45:00Z","v":1086,"vw":91.698889},{"c":92.025,"h":92.145,"l":91.51,"n":74,"o":91.51,"t":"2026-10-21T13:50:00Z","v":3595,"vw":91.860114},{"c":91.9275,"h":92.14,"l":91.91,"n":131,"o":91.9299,"t":"2026-10-21T13:55:00Z","v":5624,"vw":91.997028},{"c":91.595,"h":91.87,"l":91.595,"n":98,"o":91.77,"t":"2026-10-21T14:00:00Z","v":2996,"vw":91.724615},{"c":91.44,"h":91.46,"l":91.25,"n":82,"o":91.36,"t":"2026-10-21T14:05:00Z","v":3276,"vw":91.293202},{"c":91.605,"h":91.815,"l":91.5,"n":133,"o":91.5,"t":"2026-10-21T14:10:00Z","v":4090,"vw":91.620703},{"c":91.635,"h":91.635,"l":91.595,"n":17,"o":91.595,"t":"2026-10-21T14:15:00Z","v":471,"vw":91.62375},{"c":91.76,"h":91.78,"l":91.57,"n":106,"o":91.58,"t":"2026-10-21T14:20:00Z","v":3314,"vw":91.685312},{"c":91.695,"h":91.78,"l":91.64,"n":103,"o":91.69,"t":"2026-10-21T14:25:00Z","v":5204,"vw":91.678482},{"c":91.78,"h":91.955,"l":91.77,"n":167,"o":91.84,"t":"2026-10-21T14:30:00Z","v":11114,"vw":91.893508},{"c":91.9,"h":91.91,"l":91.78,"n":85,"o":91.91,"t":"2026-10-21T14:35:00Z","v":3086,"vw":91.835042},{"c":91.87,"h":91.935,"l":91.86,"n":37,"o":91.925,"t":"2026-10-21T14:40:00Z","v":1445,"vw":91.902355},{"c":91.8,"h":91.885,"l":91.78,"n":60,"o":91.79,"t":"2026-10-21T14:45:00Z","v":1405,"vw":91.815625},{"c":91.79,"h":91.99,"l":91.78,"n":46,"o":91.885,"t":"2026-10-21T14:50:00Z","v":4985,"vw":91.837996},{"c":91.575,"h":91.605,"l":91.44,"n":96,"o":91.605,"t":"2026-10-21T15:00:00Z","v":2056,"vw":91.553186},{"c":91.735,"h":91.775,"l":91.52,"n":176,"o":91.58,"t":"2026-10-21T15:05:00Z","v":6861,"vw":91.664149},{"c":91.58,"h":91.735,"l":91.58,"n":66,"o":91.735,"t":"2026-10-21T15:10:00Z","v":1767,"vw":91.689167},{"c":91.74,"h":91.74,"l":91.6,"n":53,"o":91.6,"t":"2026-10-21T15:15:00Z","v":1194,"vw":91.676667},{"c":91.74,"h":91.845,"l":91.74,"n":79,"o":91.835,"t":"2026-10-21T15:20:00Z","v":2325,"vw":91.819286},{"c":92.16,"h":92.16,"l":91.775,"n":87,"o":91.775,"t":"2026-10-21T15:25:00Z","v":2623,"vw":91.904124},{"c":92.04,"h":92.082,"l":92.01,"n":56,"o":92.082,"t":"2026-10-21T15:30:00Z","v":1196,"vw":92.042133},{"c":92.11,"h":92.11,"l":92.035,"n":49,"o":92.11,"t":"2026-10-21T15:35:00Z","v":1221,"vw":92.058571},{"c":91.885,"h":92.035,"l":91.87,"n":132,"o":92.035,"t":"2026-10-21T15:40:00Z","v":4960,"vw":91.970184},{"c":91.9,"h":92,"l":91.82,"n":58,"o":91.885,"t":"2026-10-21T15:45:00Z","v":1004,"vw":91.886429},{"c":91.89,"h":91.9,"l":91.89,"n":18,"o":91.9,"t":"2026-10-21T15:50:00Z","v":396,"vw":91.893333},{"c":91.87,"h":92,"l":91.87,"n":51,"o":92,"t":"2026-10-21T15:55:00Z","v":1105,"vw":91.894167},{"c":91.81,"h":91.87,"l":91.78,"n":94,"o":91.87,"t":"2026-10-21T16:00:00Z","v":4202,"vw":91.837688},{"c":91.825,"h":91.88,"l":91.81,"n":115,"o":91.88,"t":"2026-10-21T16:05:00Z","v":3828,"vw":91.840625},{"c":91.83,"h":91.83,"l":91.825,"n":20,"o":91.825,"t":"2026-10-21T16:10:00Z","v":691,"vw":91.828333},{"c":91.825,"h":91.825,"l":91.825,"n":14,"o":91.825,"t":"2026-10-21T16:15:00Z","v":366,"vw":91.825},{"c":91.9,"h":91.9,"l":91.825,"n":46,"o":91.825,"t":"2026-10-21T16:20:00Z","v":1503,"vw":91.860556},{"c":91.84,"h":91.905,"l":91.84,"n":35,"o":91.89,"t":"2026-10-21T16:25:00Z","v":1333,"vw":91.8905},{"c":92.16,"h":92.16,"l":91.945,"n":109,"o":91.96,"t":"2026-10-21T16:30:00Z","v":3848,"vw":92.041103},{"c":92.54,"h":92.54,"l":92.15,"n":170,"o":92.19,"t":"2026-10-21T16:35:00Z","v":10503,"vw":92.334822},{"c":92.44,"h":92.44,"l":92.43,"n":17,"o":92.43,"t":"2026-10-21T16:40:00Z","v":541,"vw":92.435},{"c":92.445,"h":92.4451,"l":92.24,"n":49,"o":92.44,"t":"2026-10-21T16:45:00Z","v":4394,"vw":92.424797},{"c":92.45,"h":92.45,"l":92.3,"n":9,"o":92.3,"t":"2026-10-21T16:50:00Z","v":252,"vw":92.375},{"c":92.45,"h":92.45,"l":92.45,"n":12,"o":92.45,"t":"2026-10-21T16:55:00Z","v":336,"vw":92.45},{"c":92.48,"h":92.48,"l":92.48,"n":9,"o":92.48,"t":"2026-10-21T17:00:00Z","v":411,"vw":92.48},{"c":92.525,"h":92.6,"l":92.45,"n":17,"o":92.6,"t":"2026-10-21T17:05:00Z","v":883,"vw":92.5075},{"c":92.43,"h":92.63,"l":92.43,"n":90,"o":92.53,"t":"2026-10-21T17:10:00Z","v":8677,"vw":92.524257},{"c":92.425,"h":92.51,"l":92.425,"n":124,"o":92.49,"t":"2026-10-21T17:20:00Z","v":5710,"vw":92.470955},{"c":92.43,"h":92.43,"l":92.43,"n":10,"o":92.43,"t":"2026-10-21T17:25:00Z","v":358,"vw":92.43},{"c":92.48,"h":92.48,"l":92.44,"n":71,"o":92.44,"t":"2026-10-21T17:30:00Z","v":1532,"vw":92.445714},{"c":92.43,"h":92.59,"l":92.425,"n":107,"o":92.58,"t":"2026-10-21T17:35:00Z","v":4089,"vw":92.491607},{"c":92.305,"h":92.48,"l":92.305,"n":101,"o":92.43,"t":"2026-10-21T17:40:00Z","v":5378,"vw":92.421817},{"c":92.31,"h":92.42,"l":92.31,"n":21,"o":92.31,"t":"2026-10-21T17:45:00Z","v":784,"vw":92.33619},{"c":92.21,"h":92.3,"l":92.205,"n":55,"o":92.3,"t":"2026-10-21T17:50:00Z","v":1431,"vw":92.238},{"c":92.23,"h":92.23,"l":92.19,"n":98,"o":92.21,"t":"2026-10-21T17:55:00Z","v":3245,"vw":92.195507},{"c":92.23,"h":92.23,"l":92.19,"n":85,"o":92.21,"t":"2026-10-21T18:00:00Z","v":3736,"vw":92.220136},{"c":92.18,"h":92.24,"l":92.18,"n":57,"o":92.24,"t":"2026-10-21T18:05:00Z","v":1649,"vw":92.187109},{"c":92.18,"h":92.25,"l":92.18,"n":43,"o":92.18,"t":"2026-10-21T18:10:00Z","v":1663,"vw":92.188182},{"c":92.23,"h":92.25,"l":92.17,"n":96,"o":92.17,"t":"2026-10-21T18:15:00Z","v":3701,"vw":92.215053},{"c":92.21,"h":92.25,"l":92.2,"n":71,"o":92.235,"t":"2026-10-21T18:20:00Z","v":1683,"vw":92.2235},{"c":92.2,"h":92.2,"l":92.15,"n":95,"o":92.19,"t":"2026-10-21T18:25:00Z","v":2793,"vw":92.187312},{"c":92.2,"h":92.2,"l":92.2,"n":12,"o":92.2,"t":"2026-10-21T18:30:00Z","v":250,"vw":92.2},{"c":92.33,"h":92.33,"l":92.16,"n":122,"o":92.17,"t":"2026-10-21T18:35:00Z","v":5211,"vw":92.216209},{"c":92.44,"h":92.5,"l":92.34,"n":148,"o":92.43,"t":"2026-10-21T18:40:00Z","v":5899,"vw":92.430815},{"c":92.23,"h":92.54,"l":92.23,"n":177,"o":92.455,"t":"2026-10-21T18:45:00Z","v":6726,"vw":92.349376},{"c":92.28,"h":92.28,"l":92.19,"n":117,"o":92.24,"t":"2026-10-21T18:50:00Z","v":3310,"vw":92.244842},{"c":92.015,"h":92.28,"l":92.015,"n":154,"o":92.28,"t":"2026-10-21T18:55:00Z","v":4468,"vw":92.200405},{"c":91.875,"h":91.98,"l":91.85,"n":95,"o":91.98,"t":"2026-10-21T19:00:00Z","v":2678,"vw":91.898092},{"c":92.05,"h":92.06,"l":91.875,"n":247,"o":91.99,"t":"2026-10-21T19:05:00Z","v":8376,"vw":91.965775},{"c":92.3,"h":92.3,"l":92.04,"n":214,"o":92.1,"t":"2026-10-21T19:10:00Z","v":6325,"vw":92.18791},{"c":92.5,"h":92.5,"l":92.3262,"n":227,"o":92.35,"t":"2026-10-21T19:15:00Z","v":6311,"vw":92.402939},{"c":92.68,"h":92.73,"l":92.56,"n":210,"o":92.59,"t":"2026-10-21T19:20:00Z","v":8901,"vw":92.6363},{"c":93.5,"h":93.51,"l":92.77,"n":267,"o":92.79,"t":"2026-10-21T19:25:00Z","v":11627,"vw":93.006158},{"c":93.218,"h":93.64,"l":93.14,"n":405,"o":93.38,"t":"2026-10-21T19:30:00Z","v":16455,"vw":93.25904},{"c":92.64,"h":93.218,"l":92.545,"n":316,"o":93.218,"t":"2026-10-21T19:35:00Z","v":12874,"vw":92.84988},{"c":92.83,"h":93.32,"l":92.64,"n":642,"o":92.64,"t":"2026-10-21T19:40:00Z","v":37803,"vw":92.90538},{"c":93.26,"h":93.295,"l":92.82,"n":464,"o":92.83,"t":"2026-10-21T19:45:00Z","v":20298,"vw":93.066181},{"c":93.265,"h":93.38,"l":93.12,"n":875,"o":93.25,"t":"2026-10-21T19:50:00Z","v":50335,"vw":93.247954},{"c":93.14,"h":93.35,"l":92.89,"n":1671,"o":93.17,"t":"2026-10-21T19:55:00Z","v":104555,"vw":93.137862},{"c":93.26,"h":93.49,"l":93.02,"n":10,"o":93.49,"t":"2026-10-21T20:00:00Z","v":65948,"vw":93.461292},{"c":94.52,"h":94.52,"l":94.52,"n":2,"o":94.52,"t":"2026-10-21T20:10:00Z","v":161,"vw":94.52},{"c":93.02,"h":93.02,"l":93.02,"n":1,"o":93.02,"t":"2026-10-21T20:25:00Z","v":100,"vw":93.02},{"c":93.52,"h":93.65,"l":93.5,"n":15,"o":93.64,"t":"2026-10-21T21:50:00Z","v":1701,"vw":93.547059},{"c":93.5,"h":93.51,"l":93.5,"n":3,"o":93.51,"t":"2026-10-21T21:55:00Z","v":300,"vw":93.503333},{"c":93.39,"h":93.7046,"l":93.39,"n":3,"o":93.49,"t":"2026-10-22T12:55:00Z","v":900,"vw":93.5282},{"c":93.29,"h":93.29,"l":93.29,"n":1,"o":93.29,"t":"2026-10-22T13:05:00Z","v":300,"vw":93.29},{"c":93.4,"h":93.4,"l":93.39,"n":2,"o":93.39,"t":"2026-10-22T13:20:00Z","v":1438,"vw":93.393046},{"c":97,"h":97.745,"l":94.18,"n":242,"o":94.89,"t":"2026-10-22T13:30:00Z","v":16408,"vw":96.093482},{"c":97.16,"h":98.505,"l":97.01,"n":73,"o":97.01,"t":"2026-10-22T13:35:00Z","v":4676,"vw":97.156461},{"c":98.48,"h":98.485,"l":97.365,"n":160,"o":97.4,"t":"2026-10-22T13:40:00Z","v":8048,"vw":97.772141},{"c":98.2,"h":98.455,"l":97.705,"n":189,"o":98.455,"t":"2026-10-22T13:45:00Z","v":16134,"vw":98.10406},{"c":98.11,"h":98.65,"l":97.58,"n":289,"o":98.08,"t":"2026-10-22T13:50:00Z","v":14332,"vw":98.146002},{"c":98.22,"h":98.39,"l":97.565,"n":323,"o":97.68,"t":"2026-10-22T13:55:00Z","v":22780,"vw":97.771799},{"c":98.02,"h":98.42,"l":97.8,"n":348,"o":98.42,"t":"2026-10-22T14:00:00Z","v":26975,"vw":98.100601},{"c":97.675,"h":98.125,"l":97.53,"n":315,"o":97.99,"t":"2026-10-22T14:05:00Z","v":10065,"vw":97.950242},{"c":97.82,"h":98.325,"l":97.51,"n":186,"o":97.67,"t":"2026-10-22T14:10:00Z","v":12384,"vw":97.932068},{"c":97.68,"h":97.985,"l":97.585,"n":256,"o":97.8,"t":"2026-10-22T14:15:00Z","v":9719,"vw":97.759247},{"c":97.48,"h":97.625,"l":97.45,"n":165,"o":97.62,"t":"2026-10-22T14:20:00Z","v":6287,"vw":97.525055},{"c":96.995,"h":97.39,"l":96.87,"n":359,"o":97.38,"t":"2026-10-22T14:25:00Z","v":20612,"vw":97.087028},{"c":97.06,"h":97.18,"l":96.88,"n":245,"o":96.995,"t":"2026-10-22T14:30:00Z","v":19154,"vw":97.022291},{"c":96.85,"h":96.985,"l":96.34,"n":116,"o":96.93,"t":"2026-10-22T14:35:00Z","v":4939,"vw":96.82777},{"c":97.04,"h":97.2,"l":96.895,"n":344,"o":96.895,"t":"2026-10-22T14:40:00Z","v":18698,"vw":97.051933},{"c":96.98,"h":97.01,"l":96.98,"n":57,"o":96.98,"t":"2026-10-22T14:45:00Z","v":2355,"vw":96.98228},{"c":97.87,"h":97.87,"l":97.065,"n":189,"o":97.085,"t":"2026-10-22T14:50:00Z","v":51406,"vw":97.095184},{"c":97.71,"h":97.78,"l":97.535,"n":98,"o":97.535,"t":"2026-10-22T14:55:00Z","v":2680,"vw":97.617917},{"c":97.38,"h":97.6,"l":97.04,"n":100,"o":97.6,"t":"2026-10-22T15:00:00Z","v":5580,"vw":97.380938},{"c":97.3,"h":97.415,"l":97.3,"n":156,"o":97.35,"t":"2026-10-22T15:05:00Z","v":6954,"vw":97.366029},{"c":97.66,"h":97.66,"l":97.35,"n":86,"o":97.35,"t":"2026-10-22T15:10:00Z","v":2349,"vw":97.504792},{"c":97.825,"h":97.835,"l":97.53,"n":207,"o":97.66,"t":"2026-10-22T15:15:00Z","v":11757,"vw":97.632468},{"c":97.82,"h":97.835,"l":97.71,"n":135,"o":97.835,"t":"2026-10-22T15:20:00Z","v":5989,"vw":97.73748},{"c":97.345,"h":97.75,"l":97.345,"n":254,"o":97.75,"t":"2026-10-22T15:25:00Z","v":9389,"vw":97.566362},{"c":97.525,"h":97.585,"l":97.305,"n":194,"o":97.345,"t":"2026-10-22T15:30:00Z","v":11091,"vw":97.435824},{"c":97.68,"h":97.71,"l":97.42,"n":174,"o":97.53,"t":"2026-10-22T15:35:00Z","v":11276,"vw":97.647299},{"c":97.635,"h":97.71,"l":97.43,"n":190,"o":97.56,"t":"2026-10-22T15:40:00Z","v":6272,"vw":97.588899},{"c":97.665,"h":97.665,"l":97.64,"n":39,"o":97.64,"t":"2026-10-22T15:45:00Z","v":735,"vw":97.656667},{"c":97.315,"h":97.74,"l":97.23,"n":141,"o":97.73,"t":"2026-10-22T15:50:00Z","v":7781,"vw":97.547499},{"c":97.495,"h":97.495,"l":97.31,"n":66,"o":97.31,"t":"2026-10-22T15:55:00Z","v":2197,"vw":97.34174},{"c":97.5,"h":97.66,"l":97.36,"n":55,"o":97.36,"t":"2026-10-22T16:00:00Z","v":3448,"vw":97.443018},{"c":97.34,"h":97.545,"l":97.34,"n":151,"o":97.54,"t":"2026-10-22T16:05:00Z","v":10122,"vw":97.466292},{"c":97.49,"h":97.5,"l":97.32,"n":115,"o":97.38,"t":"2026-10-22T16:10:00Z","v":6598,"vw":97.448456},{"c":97.76,"h":97.76,"l":97.455,"n":125,"o":97.68,"t":"2026-10-22T16:15:00Z","v":11424,"vw":97.576715},{"c":98.03,"h":98.03,"l":97.685,"n":318,"o":97.72,"t":"2026-10-22T16:20:00Z","v":62261,"vw":97.745465},{"c":98,"h":98.16,"l":98,"n":67,"o":98.05,"t":"2026-10-22T16:25:00Z","v":2478,"vw":98.079254},{"c":98.0075,"h":98.08,"l":97.795,"n":138,"o":97.9,"t":"2026-10-22T16:30:00Z","v":10774,"vw":97.880954},{"c":97.75,"h":98.09,"l":97.695,"n":162,"o":98.06,"t":"2026-10-22T16:35:00Z","v":11994,"vw":97.809803},{"c":97.705,"h":98.09,"l":97.6,"n":149,"o":97.87,"t":"2026-10-22T16:40:00Z","v":10830,"vw":97.699416},{"c":97.86,"h":97.89,"l":97.645,"n":44,"o":97.645,"t":"2026-10-22T16:45:00Z","v":1512,"vw":97.769375},{"c":97.84,"h":98.12,"l":97.835,"n":131,"o":97.895,"t":"2026-10-22T16:50:00Z","v":6541,"vw":97.998537},{"c":98.05,"h":98.155,"l":97.79,"n":90,"o":97.805,"t":"2026-10-22T16:55:00Z","v":10900,"vw":97.914496},{"c":97.615,"h":98.09,"l":97.615,"n":111,"o":97.96,"t":"2026-10-22T17:00:00Z","v":6456,"vw":97.848229},{"c":97.5,"h":97.8,"l":97.5,"n":77,"o":97.8,"t":"2026-10-22T17:05:00Z","v":4541,"vw":97.654724},{"c":97.5,"h":97.55,"l":97.44,"n":99,"o":97.55,"t":"2026-10-22T17:10:00Z","v":3072,"vw":97.504739},{"c":97.6,"h":97.6,"l":97.59,"n":58,"o":97.59,"t":"2026-10-22T17:15:00Z","v":2250,"vw":97.595581},{"c":97.74,"h":97.74,"l":97.56,"n":154,"o":97.56,"t":"2026-10-22T17:20:00Z","v":3145,"vw":97.648544},{"c":97.72,"h":97.78,"l":97.68,"n":112,"o":97.74,"t":"2026-10-22T17:25:00Z","v":7288,"vw":97.705029},{"c":97.67,"h":97.67,"l":97.58,"n":206,"o":97.65,"t":"2026-10-22T17:30:00Z","v":8269,"vw":97.625077},{"c":97.75,"h":97.75,"l":97.61,"n":143,"o":97.67,"t":"2026-10-22T17:35:00Z","v":8297,"vw":97.678335},{"c":97.8,"h":97.815,"l":97.61,"n":179,"o":97.685,"t":"2026-10-22T17:40:00Z","v":10025,"vw":97.674128},{"c":97.85,"h":98,"l":97.785,"n":96,"o":98,"t":"2026-10-22T17:45:00Z","v":13159,"vw":97.92825},{"c":97.67,"h":97.75,"l":97.58,"n":209,"o":97.75,"t":"2026-10-22T17:50:00Z","v":20295,"vw":97.669298},{"c":97.67,"h":97.77,"l":97.655,"n":95,"o":97.67,"t":"2026-10-22T17:55:00Z","v":4106,"vw":97.687302},{"c":97.665,"h":97.79,"l":97.655,"n":227,"o":97.77,"t":"2026-10-22T18:00:00Z","v":14954,"vw":97.699122},{"c":97.895,"h":98.01,"l":97.82,"n":77,"o":97.82,"t":"2026-10-22T18:05:00Z","v":2647,"vw":97.895303},{"c":97.94,"h":98.215,"l":97.94,"n":175,"o":97.97,"t":"2026-10-22T18:10:00Z","v":10957,"vw":98.005433},{"c":97.97,"h":98.06,"l":97.9,"n":99,"o":97.96,"t":"2026-10-22T18:15:00Z","v":4452,"vw":97.990038},{"c":98.13,"h":98.25,"l":97.94,"n":147,"o":98,"t":"2026-10-22T18:20:00Z","v":32185,"vw":98.064879},{"c":98.115,"h":98.2,"l":98.01,"n":138,"o":98.05,"t":"2026-10-22T18:25:00Z","v":5099,"vw":98.089447},{"c":98.02,"h":98.095,"l":97.99,"n":112,"o":98.04,"t":"2026-10-22T18:30:00Z","v":6198,"vw":98.03008},{"c":98.04,"h":98.13,"l":98,"n":144,"o":98,"t":"2026-10-22T18:35:00Z","v":6248,"vw":98.040242},{"c":98.195,"h":98.2,"l":98.03,"n":137,"o":98.04,"t":"2026-10-22T18:40:00Z","v":4379,"vw":98.092866},{"c":98.075,"h":98.13,"l":97.99,"n":228,"o":98.08,"t":"2026-10-22T18:45:00Z","v":11178,"vw":98.05457},{"c":97.975,"h":98.07,"l":97.96,"n":62,"o":98.07,"t":"2026-10-22T18:50:00Z","v":3449,"vw":97.977121},{"c":98.155,"h":98.27,"l":97.98,"n":150,"o":97.98,"t":"2026-10-22T18:55:00Z","v":8709,"vw":98.112212},{"c":98.32,"h":98.32,"l":98.16,"n":222,"o":98.16,"t":"2026-10-22T19:00:00Z","v":16715,"vw":98.186915},{"c":98.245,"h":98.32,"l":98.05,"n":285,"o":98.185,"t":"2026-10-22T19:05:00Z","v":17165,"vw":98.187611},{"c":97.84,"h":98.245,"l":97.84,"n":397,"o":98.245,"t":"2026-10-22T19:10:00Z","v":12627,"vw":98.095637},{"c":97.595,"h":97.795,"l":97.595,"n":118,"o":97.76,"t":"2026-10-22T19:15:00Z","v":3557,"vw":97.685252},{"c":97.85,"h":97.85,"l":96.72,"n":400,"o":97.565,"t":"2026-10-22T19:20:00Z","v":22725,"vw":97.617768},{"c":98.12,"h":98.13,"l":97.66,"n":179,"o":97.85,"t":"2026-10-22T19:25:00Z","v":8814,"vw":97.955476},{"c":98.17,"h":98.22,"l":98.02,"n":238,"o":98.02,"t":"2026-10-22T19:30:00Z","v":14253,"vw":98.140443},{"c":98.18,"h":98.3,"l":98.14,"n":233,"o":98.17,"t":"2026-10-22T19:35:00Z","v":12180,"vw":98.200066},{"c":98.08,"h":98.3,"l":97.87,"n":171,"o":98.215,"t":"2026-10-22T19:40:00Z","v":7750,"vw":98.126634},{"c":98.3,"h":98.425,"l":98,"n":306,"o":98.015,"t":"2026-10-22T19:45:00Z","v":21225,"vw":98.198561},{"c":98.3,"h":98.535,"l":98.2,"n":529,"o":98.36,"t":"2026-10-22T19:50:00Z","v":30516,"vw":98.370267},{"c":98.915,"h":99,"l":98.31,"n":1626,"o":98.33,"t":"2026-10-22T19:55:00Z","v":88401,"vw":98.687962},{"c":98.915,"h":98.915,"l":98.78,"n":21,"o":98.78,"t":"2026-10-22T20:00:00Z","v":69167,"vw":98.783907}],"history":[{"c":76.63,"h":79.02,"l":76.49,"n":9857,"o":79.02,"t":"2024-10-21T04:00:00Z","v":418255,"vw":76.986495},{"c":77.42,"h":77.46,"l":76.33,"n":6718,"o":76.33,"t":"2024-10-22T04:00:00Z","v":253667,"vw":77.144012},{"c":77.45,"h":78.03,"l":76.98,"n":9478,"o":76.98,"t":"2024-10-23T04:00:00Z","v":412772,"vw":77.453027},{"c":77.95,"h":78.43,"l":76.625,"n":6950,"o":78.43,"t":"2024-10-24T04:00:00Z","v":295083,"vw":77.697467},{"c":76.76,"h":78.24,"l":76.52,"n":5973,"o":78.24,"t":"2024-10-25T04:00:00Z","v":227485,"vw":76.929478},{"c":78.18,"h":78.795,"l":77.2,"n":7332,"o":77.55,"t":"2024-10-28T04:00:00Z","v":376280,"vw":78.161454},{"c":77.57,"h":78.19,"l":77.2,"n":8127,"o":77.65,"t":"2024-10-29T04:00:00Z","v":366629,"vw":77.544794},{"c":77.36,"h":78.975,"l":77.09,"n":10456,"o":77.09,"t":"2024-10-30T04:00:00Z","v":469487,"vw":77.870014},{"c":76.95,"h":77.63,"l":76.38,"n":9608,"o":77.55,"t":"2024-10-31T04:00:00Z","v":432623,"vw":76.939179},{"c":76.8,"h":77.815,"l":76.515,"n":9323,"o":77.33,"t":"2024-11-01T04:00:00Z","v":340753,"vw":76.856616},{"c":75.96,"h":76.55,"l":75.01,"n":9872,"o":76.42,"t":"2024-11-04T05:00:00Z","v":313663,"vw":75.940162},{"c":77.18,"h":77.55,"l":76.14,"n":8305,"o":76.14,"t":"2024-11-05T05:00:00Z","v":315293,"vw":77.045491},{"c":85.48,"h":86,"l":82.51,"n":28111,"o":82.85,"t":"2024-11-06T05:00:00Z","v":1519678,"vw":84.343127},{"c":82.97,"h":85.66,"l":82.75,"n":12096,"o":84.87,"t":"2024-11-07T05:00:00Z","v":730478,"vw":83.903964},{"c":84.09,"h":84.98,"l":82.75,"n":11419,"o":83.41,"t":"2024-11-08T05:00:00Z","v":492374,"vw":84.134591},{"c":87.96,"h":88.76,"l":85.15,"n":14789,"o":85.83,"t":"2024-11-11T05:00:00Z","v":708252,"vw":87.935978},{"c":89,"h":89.45,"l":87.34,"n":12310,"o":88,"t":"2024-11-12T05:00:00Z","v":522431,"vw":88.789878},{"c":89.11,"h":91.285,"l":88.93,"n":10751,"o":89.44,"t":"2024-11-13T05:00:00Z","v":487812,"vw":89.788543},{"c":88.89,"h":90.42,"l":88.65,"n":8661,"o":89.59,"t":"2024-11-14T05:00:00Z","v":287348,"vw":89.147758},{"c":87.04,"h":89.67,"l":86.67,"n":10584,"o":89.24,"t":"2024-11-15T05:00:00Z","v":488618,"vw":87.294279},{"c":86.01,"h":87.51,"l":85.31,"n":10763,"o":87.25,"t":"2024-11-18T05:00:00Z","v":488755,"vw":86.193698},{"c":85.9,"h":86.27,"l":84.57,"n":6893,"o":84.57,"t":"2024-11-19T05:00:00Z","v":358416,"vw":85.879566},{"c":83.9,"h":85.44,"l":83.76,"n":11312,"o":85.44,"t":"2024-11-20T05:00:00Z","v":611907,"vw":84.057785},{"c":85.08,"h":85.59,"l":83.19,"n":12507,"o":84.41,"t":"2024-11-21T05:00:00Z","v":877797,"vw":84.582986},{"c":87.73,"h":87.86,"l":85.09,"n":10096,"o":85.32,"t":"2024-11-22T05:00:00Z","v":365680,"vw":87.359787},{"c":89.68,"h":91.8,"l":88.76,"n":11924,"o":88.76,"t":"2024-11-25T05:00:00Z","v":551652,"vw":90.133774},{"c":89.24,"h":89.72,"l":88.2,"n":6808,"o":89.16,"t":"2024-11-26T05:00:00Z","v":243995,"vw":89.193366},{"c":89.22,"h":90.705,"l":88.32,"n":6019,"o":89.73,"t":"2024-11-27T05:00:00Z","v":236189,"vw":89.224187},{"c":88.45,"h":91.69,"l":88.16,"n":4234,"o":89.9,"t":"2024-11-29T05:00:00Z","v":177924,"vw":88.945642},{"c":88.64,"h":89.48,"l":87.74,"n":8343,"o":88.7,"t":"2024-12-02T05:00:00Z","v":272122,"vw":88.667583},{"c":88.05,"h":89.41,"l":87.84,"n":7265,"o":88.62,"t":"2024-12-03T05:00:00Z","v":225800,"vw":88.25898},{"c":89,"h":89.28,"l":87.72,"n":7689,"o":88.01,"t":"2024-12-04T05:00:00Z","v":350364,"vw":88.704629},{"c":87.1,"h":89.72,"l":87.05,"n":6670,"o":89.32,"t":"2024-12-05T05:00:00Z","v":229448,"vw":88.06824},{"c":87.71,"h":88.32,"l":87.11,"n":7115,"o":87.8,"t":"2024-12-06T05:00:00Z","v":273633,"vw":87.756705},{"c":85.44,"h":88.23,"l":85.33,"n":6265,"o":87.81,"t":"2024-12-09T05:00:00Z","v":260271,"vw":85.887904},{"c":85.42,"h":87.44,"l":84.935,"n":7580,"o":86.03,"t":"2024-12-10T05:00:00Z","v":268381,"vw":86.025008},{"c":86.69,"h":87.6,"l":85.91,"n":7108,"o":86.41,"t":"2024-12-11T05:00:00Z","v":325413,"vw":86.996409},{"c":85.53,"h":87.21,"l":85.44,"n":6462,"o":86.81,"t":"2024-12-12T05:00:00Z","v":302356,"vw":85.790664},{"c":84.42,"h":85.58,"l":84.24,"n":7495,"o":85.41,"t":"2024-12-13T05:00:00Z","v":311711,"vw":84.566123},{"c":85.25,"h":85.54,"l":83.53,"n":10356,"o":84.68,"t":"2024-12-16T05:00:00Z","v":539926,"vw":85.072383},{"c":82.35,"h":84.57,"l":81.77,"n":14096,"o":84.16,"t":"2024-12-17T05:00:00Z","v":737436,"vw":82.979782},{"c":77.9,"h":83.42,"l":77.38,"n":16771,"o":82.62,"t":"2024-12-18T05:00:00Z","v":704127,"vw":79.736054},{"c":76.78,"h":80.13,"l":76.3975,"n":13178,"o":78.83,"t":"2024-12-19T05:00:00Z","v":609532,"vw":76.954986},{"c":76.77,"h":78.24,"l":75.91,"n":10333,"o":75.91,"t":"2024-12-20T05:00:00Z","v":1049503,"vw":76.767714},{"c":77.65,"h":77.84,"l":76.14,"n":9095,"o":76.4,"t":"2024-12-23T05:00:00Z","v":268468,"vw":77.462045},{"c":78.3,"h":78.36,"l":77.125,"n":3554,"o":77.76,"t":"2024-12-24T05:00:00Z","v":127946,"vw":77.928728},{"c":78.63,"h":78.84,"l":77.11,"n":6157,"o":77.53,"t":"2024-12-26T05:00:00Z","v":168656,"vw":78.410773},{"c":77.61,"h":78.84,"l":76.87,"n":5455,"o":78.16,"t":"2024-12-27T05:00:00Z","v":222109,"vw":77.592419},{"c":77.715,"h":78.29,"l":76.48,"n":6342,"o":77.17,"t":"2024-12-30T05:00:00Z","v":288940,"vw":77.717091},{"c":78.2,"h":78.66,"l":77.88,"n":6120,"o":78.24,"t":"2024-12-31T05:00:00Z","v":225797,"vw":78.207681},{"c":76.81,"h":79.08,"l":76.56,"n":6734,"o":78.99,"t":"2025-01-02T05:00:00Z","v":223071,"vw":77.07201},{"c":77.25,"h":77.56,"l":75.685,"n":7702,"o":77.16,"t":"2025-01-03T05:00:00Z","v":298682,"vw":76.938176},{"c":77.59,"h":79.2,"l":77.44,"n":5864,"o":77.57,"t":"2025-01-06T05:00:00Z","v":280327,"vw":77.885441},{"c":76.68,"h":77.965,"l":75.85,"n":10927,"o":77.91,"t":"2025-01-07T05:00:00Z","v":411283,"vw":76.439863},{"c":76.64,"h":77.22,"l":75.45,"n":8010,"o":75.95,"t":"2025-01-08T05:00:00Z","v":444478,"vw":76.645899},{"c":73.25,"h":76.14,"l":72.67,"n":13791,"o":74.98,"t":"2025-01-10T05:00:00Z","v":620384,"vw":73.318016},{"c":74.05,"h":74.52,"l":72.51,"n":12689,"o":72.56,"t":"2025-01-13T05:00:00Z","v":683683,"vw":73.414357},{"c":76.77,"h":76.84,"l":73.865,"n":11697,"o":74.4,"t":"2025-01-14T05:00:00Z","v":625336,"vw":75.887847},{"c":78.91,"h":80.03,"l":77.88,"n":11121,"o":79.78,"t":"2025-01-15T05:00:00Z","v":530986,"vw":78.813421},{"c":78.96,"h":79.29,"l":77.73,"n":10825,"o":78.7,"t":"2025-01-16T05:00:00Z","v":491762,"vw":78.767674},{"c":80.74,"h":80.87,"l":79.07,"n":7332,"o":79.8,"t":"2025-01-17T05:00:00Z","v":390539,"vw":80.232522},{"c":81.57,"h":82.08,"l":80.77,"n":8702,"o":81.29,"t":"2025-01-21T05:00:00Z","v":408408,"vw":81.436698},{"c":80.56,"h":81.53,"l":80.47,"n":12513,"o":81.07,"t":"2025-01-22T05:00:00Z","v":787130,"vw":80.718346},{"c":76.95,"h":81.12,"l":76.48,"n":14247,"o":79.94,"t":"2025-01-23T05:00:00Z","v":891303,"vw":77.848303},{"c":77.45,"h":77.965,"l":76.165,"n":14978,"o":76.82,"t":"2025-01-24T05:00:00Z","v":676498,"vw":77.496889},{"c":78.68,"h":78.99,"l":77.3,"n":11994,"o":77.7,"t":"2025-01-27T05:00:00Z","v":493017,"vw":78.501507},{"c":77.83,"h":79.37,"l":76.936,"n":9072,"o":78.87,"t":"2025-01-28T05:00:00Z","v":437990,"vw":77.796944},{"c":78.51,"h":79.67,"l":77.69,"n":11725,"o":77.91,"t":"2025-01-29T05:00:00Z","v":505572,"vw":78.755479},{"c":79.3,"h":80,"l":78.53,"n":8042,"o":79.49,"t":"2025-01-30T05:00:00Z","v":313422,"vw":79.335099},{"c":78.95,"h":80.145,"l":78.38,"n":8961,"o":79.54,"t":"2025-01-31T05:00:00Z","v":369049,"vw":79.044642},{"c":77.23,"h":78.67,"l":76.3925,"n":10249,"o":77.05,"t":"2025-02-03T05:00:00Z","v":442137,"vw":77.497597},{"c":80.06,"h":80.31,"l":76.45,"n":10945,"o":77.04,"t":"2025-02-04T05:00:00Z","v":729027,"vw":79.517263},{"c":82.51,"h":82.56,"l":79.76,"n":11191,"o":80.89,"t":"2025-02-05T05:00:00Z","v":592210,"vw":81.693976},{"c":83.52,"h":83.54,"l":81.25,"n":11098,"o":82.66,"t":"2025-02-06T05:00:00Z","v":472177,"vw":82.659832},{"c":83,"h":83.618,"l":81.035,"n":9339,"o":83.55,"t":"2025-02-07T05:00:00Z","v":463544,"vw":82.637839},{"c":82.13,"h":83.34,"l":82.01,"n":9604,"o":82.81,"t":"2025-02-10T05:00:00Z","v":439704,"vw":82.310986},{"c":83.85,"h":83.89,"l":79.16,"n":8403,"o":81.15,"t":"2025-02-11T05:00:00Z","v":368884,"vw":83.543102},{"c":82.01,"h":83.505,"l":81.45,"n":9678,"o":82.68,"t":"2025-02-12T05:00:00Z","v":396252,"vw":82.248662},{"c":82.36,"h":82.87,"l":81.48,"n":9101,"o":82.25,"t":"2025-02-13T05:00:00Z","v":344516,"vw":82.12447},{"c":81.02,"h":83.4,"l":80.91,"n":8664,"o":82.94,"t":"2025-02-14T05:00:00Z","v":336731,"vw":81.428416},{"c":82.21,"h":82.295,"l":80.785,"n":8521,"o":80.95,"t":"2025-02-18T05:00:00Z","v":350919,"vw":81.767354},{"c":82.16,"h":82.72,"l":81.42,"n":6521,"o":81.42,"t":"2025-02-19T05:00:00Z","v":318917,"vw":82.173594},{"c":81.06,"h":82.05,"l":79.83,"n":8546,"o":81.68,"t":"2025-02-20T05:00:00Z","v":368614,"vw":80.917391},{"c":79.58,"h":81.96,"l":79.33,"n":10023,"o":81.96,"t":"2025-02-21T05:00:00Z","v":381405,"vw":80.089428},{"c":78.65,"h":80.58,"l":78.61,"n":7097,"o":80.36,"t":"2025-02-24T05:00:00Z","v":357669,"vw":79.038633},{"c":78.91,"h":80.02,"l":78.41,"n":9148,"o":78.77,"t":"2025-02-25T05:00:00Z","v":351327,"vw":79.082376},{"c":78.15,"h":79.85,"l":77.68,"n":8370,"o":79,"t":"2025-02-26T05:00:00Z","v":358845,"vw":78.250359},{"c":78.59,"h":79.63,"l":77.25,"n":8176,"o":78.45,"t":"2025-02-27T05:00:00Z","v":253136,"vw":78.852461},{"c":79.16,"h":79.87,"l":78.19,"n":7293,"o":79.06,"t":"2025-02-28T05:00:00Z","v":431335,"vw":79.142474},{"c":78.1,"h":80.215,"l":77.625,"n":12105,"o":79.07,"t":"2025-03-03T05:00:00Z","v":420025,"vw":78.747322},{"c":74.72,"h":78.79,"l":73.405,"n":11540,"o":77.22,"t":"2025-03-04T05:00:00Z","v":551186,"vw":75.078978},{"c":75.19,"h":75.75,"l":73.56,"n":10338,"o":74.78,"t":"2025-03-05T05:00:00Z","v":505372,"vw":74.98146},{"c":73.72,"h":74.83,"l":73.31,"n":8804,"o":74.46,"t":"2025-03-06T05:00:00Z","v":409735,"vw":73.959943},{"c":74.01,"h":74.62,"l":72.405,"n":13176,"o":73.27,"t":"2025-03-07T05:00:00Z","v":773815,"vw":73.787367},{"c":71.76,"h":74,"l":70.95,"n":14288,"o":72.7,"t":"2025-03-10T04:00:00Z","v":852564,"vw":71.992787},{"c":70.86,"h":73.255,"l":70.23,"n":13910,"o":71.76,"t":"2025-03-11T04:00:00Z","v":783791,"vw":71.476722},{"c":72.16,"h":73.025,"l":70.25,"n":10186,"o":70.7,"t":"2025-03-12T04:00:00Z","v":678918,"vw":72.125141},{"c":71.46,"h":73.215,"l":71.21,"n":10811,"o":72.36,"t":"2025-03-13T04:00:00Z","v":565384,"vw":71.867147},{"c":74.65,"h":74.7,"l":72.025,"n":10401,"o":72.16,"t":"2025-03-14T04:00:00Z","v":453813,"vw":73.939645},{"c":75.62,"h":75.7,"l":73.98,"n":10788,"o":74.36,"t":"2025-03-17T04:00:00Z","v":541277,"vw":75.138478},{"c":75.37,"h":75.68,"l":73.51,"n":8722,"o":75.13,"t":"2025-03-18T04:00:00Z","v":406438,"vw":75.2175},{"c":76.22,"h":76.88,"l":73.91,"n":8676,"o":75.58,"t":"2025-03-19T04:00:00Z","v":363909,"vw":75.823654},{"c":75.61,"h":77.17,"l":72.095,"n":8853,"o":75.47,"t":"2025-03-20T04:00:00Z","v":362984,"vw":75.828291},{"c":75.88,"h":76.36,"l":74.445,"n":9387,"o":75.14,"t":"2025-03-21T04:00:00Z","v":758358,"vw":75.550528},{"c":77.65,"h":78.09,"l":76.75,"n":8808,"o":77.27,"t":"2025-03-24T04:00:00Z","v":407823,"vw":77.521013},{"c":76.85,"h":78.26,"l":76.73,"n":10881,"o":77.6,"t":"2025-03-25T04:00:00Z","v":491497,"vw":77.18945},{"c":76.38,"h":78.565,"l":76.155,"n":8292,"o":77.22,"t":"2025-03-26T04:00:00Z","v":310512,"vw":76.679086},{"c":75.31,"h":76.43,"l":73.56,"n":10711,"o":76.43,"t":"2025-03-27T04:00:00Z","v":492263,"vw":75.6293},{"c":73.79,"h":77.47,"l":72.78,"n":9153,"o":75.01,"t":"2025-03-28T04:00:00Z","v":432734,"vw":73.851598},{"c":74.7,"h":75.065,"l":72.615,"n":8042,"o":73.05,"t":"2025-03-31T04:00:00Z","v":398517,"vw":74.440593},{"c":74.36,"h":75.19,"l":73.215,"n":10288,"o":73.23,"t":"2025-04-01T04:00:00Z","v":351013,"vw":74.192163},{"c":74.71,"h":76.25,"l":73.36,"n":12189,"o":73.36,"t":"2025-04-02T04:00:00Z","v":566028,"vw":74.667591},{"c":66.62,"h":72.03,"l":66.56,"n":18409,"o":70.36,"t":"2025-04-03T04:00:00Z","v":822712,"vw":67.712511},{"c":64.5,"h":66.2,"l":61.42,"n":21371,"o":62.98,"t":"2025-04-04T04:00:00Z","v":864381,"vw":63.462673},{"c":62.96,"h":66.595,"l":60.62,"n":18266,"o":62.34,"t":"2025-04-07T04:00:00Z","v":901127,"vw":62.79466},{"c":62.07,"h":67.46,"l":60.84,"n":16980,"o":64.91,"t":"2025-04-08T04:00:00Z","v":803417,"vw":62.650693},{"c":66.24,"h":68.22,"l":59.765,"n":19215,"o":61.06,"t":"2025-04-09T04:00:00Z","v":1070040,"vw":65.685167},{"c":61.24,"h":65.79,"l":59.67,"n":19194,"o":64.28,"t":"2025-04-10T04:00:00Z","v":896866,"vw":61.374806},{"c":62.01,"h":62.31,"l":59.37,"n":17758,"o":60.51,"t":"2025-04-11T04:00:00Z","v":824814,"vw":61.225079},{"c":63.45,"h":63.67,"l":61.375,"n":13226,"o":62.81,"t":"2025-04-14T04:00:00Z","v":684810,"vw":62.788151},{"c":64.21,"h":65.435,"l":63.42,"n":12069,"o":63.42,"t":"2025-04-15T04:00:00Z","v":564395,"vw":64.519511},{"c":65.15,"h":65.87,"l":63.41,"n":17511,"o":65.7,"t":"2025-04-16T04:00:00Z","v":889811,"vw":64.799418},{"c":66.03,"h":67.08,"l":62.5,"n":16585,"o":62.5,"t":"2025-04-17T04:00:00Z","v":885254,"vw":65.721779},{"c":64.21,"h":65.8616,"l":63.9069,"n":15831,"o":64.59,"t":"2025-04-21T04:00:00Z","v":790991,"vw":64.460511},{"c":65.89,"h":66.47,"l":63.69,"n":14758,"o":64.48,"t":"2025-04-22T04:00:00Z","v":777131,"vw":65.536996},{"c":67.19,"h":69.76,"l":66.78,"n":12961,"o":67.95,"t":"2025-04-23T04:00:00Z","v":520631,"vw":67.489461},{"c":68.21,"h":68.375,"l":66.255,"n":10173,"o":67.36,"t":"2025-04-24T04:00:00Z","v":464740,"vw":67.700984},{"c":67.89,"h":68.325,"l":67.11,"n":8614,"o":67.42,"t":"2025-04-25T04:00:00Z","v":447389,"vw":67.859412},{"c":68.54,"h":68.8075,"l":67.57,"n":12200,"o":67.89,"t":"2025-04-28T04:00:00Z","v":457187,"vw":68.279367},{"c":68.5,"h":69.255,"l":67.68,"n":9207,"o":68.29,"t":"2025-04-29T04:00:00Z","v":343672,"vw":68.57058},{"c":68.15,"h":68.45,"l":66.605,"n":14185,"o":67.65,"t":"2025-04-30T04:00:00Z","v":449296,"vw":67.849875},{"c":68.75,"h":69.695,"l":67.55,"n":10636,"o":68.07,"t":"2025-05-01T04:00:00Z","v":625958,"vw":68.954107},{"c":70.58,"h":71,"l":68.95,"n":8815,"o":69.92,"t":"2025-05-02T04:00:00Z","v":453656,"vw":70.529985},{"c":70.515,"h":71.53,"l":69.85,"n":9877,"o":69.91,"t":"2025-05-05T04:00:00Z","v":422638,"vw":70.752513},{"c":69.9,"h":71.79,"l":68.735,"n":10039,"o":71.16,"t":"2025-05-06T04:00:00Z","v":408965,"vw":70.166816},{"c":70.05,"h":70.96,"l":69.65,"n":9798,"o":70.96,"t":"2025-05-07T04:00:00Z","v":340681,"vw":70.189329},{"c":72.61,"h":73.06,"l":70.83,"n":9003,"o":70.91,"t":"2025-05-08T04:00:00Z","v":442405,"vw":72.459173},{"c":72.85,"h":73.4581,"l":72.41,"n":7453,"o":72.8,"t":"2025-05-09T04:00:00Z","v":241964,"vw":72.822906},{"c":75.41,"h":77.49,"l":72.515,"n":10282,"o":76.76,"t":"2025-05-12T04:00:00Z","v":439850,"vw":75.663387},{"c":76.02,"h":76.72,"l":75.125,"n":8843,"o":76.06,"t":"2025-05-13T04:00:00Z","v":320696,"vw":76.078842},{"c":76.19,"h":76.73,"l":73.77,"n":9662,"o":75.55,"t":"2025-05-14T04:00:00Z","v":378092,"vw":76.037517},{"c":76.69,"h":76.79,"l":75.745,"n":7896,"o":76.26,"t":"2025-05-15T04:00:00Z","v":262489,"vw":76.447338},{"c":75.83,"h":76.5,"l":75.63,"n":7910,"o":76.44,"t":"2025-05-16T04:00:00Z","v":351973,"vw":76.027464},{"c":75.61,"h":78.3575,"l":74.63,"n":7478,"o":74.78,"t":"2025-05-19T04:00:00Z","v":311855,"vw":75.396088},{"c":75.35,"h":75.85,"l":74.795,"n":6691,"o":75.39,"t":"2025-05-20T04:00:00Z","v":287804,"vw":75.393946},{"c":72.35,"h":74.595,"l":72.32,"n":7912,"o":74.56,"t":"2025-05-21T04:00:00Z","v":281636,"vw":72.916921},{"c":72.05,"h":72.91,"l":71.33,"n":8048,"o":71.85,"t":"2025-05-22T04:00:00Z","v":384077,"vw":72.208858},{"c":71.44,"h":71.96,"l":70,"n":8391,"o":70.26,"t":"2025-05-23T04:00:00Z","v":453986,"vw":71.425992},{"c":73.16,"h":73.2,"l":71.155,"n":7578,"o":72.31,"t":"2025-05-27T04:00:00Z","v":381386,"vw":72.816161},{"c":71.58,"h":73.6,"l":71.5,"n":9713,"o":72.95,"t":"2025-05-28T04:00:00Z","v":709011,"vw":72.03568},{"c":72.33,"h":72.48,"l":71.62,"n":6479,"o":71.94,"t":"2025-05-29T04:00:00Z","v":252576,"vw":72.227881},{"c":71.69,"h":72.31,"l":71.24,"n":5647,"o":72.09,"t":"2025-05-30T04:00:00Z","v":240965,"vw":71.73417},{"c":71.47,"h":71.64,"l":70.11,"n":9222,"o":71.27,"t":"2025-06-02T04:00:00Z","v":344540,"vw":71.019125},{"c":72.64,"h":72.78,"l":70.81,"n":7286,"o":71.16,"t":"2025-06-03T04:00:00Z","v":260847,"vw":72.334635},{"c":72.13,"h":73.1,"l":71.69,"n":6408,"o":72.57,"t":"2025-06-04T04:00:00Z","v":234489,"vw":72.154947},{"c":72.37,"h":72.99,"l":71.26,"n":7430,"o":72.38,"t":"2025-06-05T04:00:00Z","v":344856,"vw":72.332628},{"c":76.05,"h":76.106,"l":73.27,"n":13422,"o":73.49,"t":"2025-06-06T04:00:00Z","v":1019033,"vw":75.296799},{"c":77.96,"h":79.135,"l":76.24,"n":16538,"o":76.24,"t":"2025-06-09T04:00:00Z","v":1000610,"vw":78.097232},{"c":77.95,"h":78.91,"l":77.3929,"n":10909,"o":77.96,"t":"2025-06-10T04:00:00Z","v":541571,"vw":78.07162},{"c":76.62,"h":78.6,"l":76.53,"n":9283,"o":77.96,"t":"2025-06-11T04:00:00Z","v":387335,"vw":76.914618},{"c":76.65,"h":77.2,"l":75.25,"n":7579,"o":75.96,"t":"2025-06-12T04:00:00Z","v":319472,"vw":76.299634},{"c":75.36,"h":82.7499,"l":74.3601,"n":11113,"o":75.39,"t":"2025-06-13T04:00:00Z","v":455807,"vw":75.528688},{"c":75.54,"h":77.005,"l":75.38,"n":10342,"o":75.81,"t":"2025-06-16T04:00:00Z","v":382302,"vw":75.784734},{"c":74.86,"h":76.86,"l":74.796,"n":10312,"o":75.26,"t":"2025-06-17T04:00:00Z","v":386693,"vw":75.109711},{"c":75.72,"h":76.325,"l":73.615,"n":8275,"o":74.62,"t":"2025-06-18T04:00:00Z","v":272395,"vw":75.685022},{"c":75.89,"h":76.455,"l":75.73,"n":6376,"o":76.19,"t":"2025-06-20T04:00:00Z","v":402136,"vw":76.04968},{"c":77.26,"h":77.335,"l":74.99,"n":9068,"o":76.14,"t":"2025-06-23T04:00:00Z","v":365815,"vw":76.577047},{"c":77.88,"h":84.1299,"l":77.33,"n":8315,"o":77.86,"t":"2025-06-24T04:00:00Z","v":318285,"vw":78.094858},{"c":77.08,"h":77.65,"l":76.81,"n":9946,"o":77.63,"t":"2025-06-25T04:00:00Z","v":378926,"vw":77.129621},{"c":78.82,"h":79.05,"l":77.065,"n":7989,"o":77.48,"t":"2025-06-26T04:00:00Z","v":284978,"vw":78.666695},{"c":78.96,"h":79.68,"l":78.33,"n":7766,"o":79.17,"t":"2025-06-27T04:00:00Z","v":485691,"vw":78.954582},{"c":79.4,"h":80.82,"l":78.7675,"n":7712,"o":79.48,"t":"2025-06-30T04:00:00Z","v":346405,"vw":79.524561},{"c":82.6,"h":83.135,"l":78.82,"n":10380,"o":78.82,"t":"2025-07-01T04:00:00Z","v":419210,"vw":81.787177},{"c":84.26,"h":84.68,"l":81.55,"n":10436,"o":82.78,"t":"2025-07-02T04:00:00Z","v":409664,"vw":84.0228},{"c":85.85,"h":86.31,"l":82.1,"n":6812,"o":84.86,"t":"2025-07-03T04:00:00Z","v":381242,"vw":85.72625},{"c":85.31,"h":86.64,"l":84.64,"n":10986,"o":85.84,"t":"2025-07-07T04:00:00Z","v":598632,"vw":85.366426},{"c":86.22,"h":86.95,"l":85.11,"n":10604,"o":85.44,"t":"2025-07-08T04:00:00Z","v":414276,"vw":86.186689},{"c":86.68,"h":86.92,"l":85.935,"n":8800,"o":86.75,"t":"2025-07-09T04:00:00Z","v":392377,"vw":86.444218},{"c":87.47,"h":88.11,"l":81.555,"n":9691,"o":86.54,"t":"2025-07-10T04:00:00Z","v":412639,"vw":87.49947},{"c":86.35,"h":87.36,"l":85.5,"n":10843,"o":87.08,"t":"2025-07-11T04:00:00Z","v":478762,"vw":86.741121},{"c":87.8,"h":94.61,"l":86.01,"n":12749,"o":86.22,"t":"2025-07-14T04:00:00Z","v":594949,"vw":87.679069},{"c":84.91,"h":87.97,"l":84.85,"n":10906,"o":87.48,"t":"2025-07-15T04:00:00Z","v":382153,"vw":85.609932},{"c":85.65,"h":85.87,"l":83.88,"n":20217,"o":85.58,"t":"2025-07-16T04:00:00Z","v":1150031,"vw":85.014455},{"c":89.47,"h":90.65,"l":86.5,"n":25766,"o":87.05,"t":"2025-07-17T04:00:00Z","v":1457628,"vw":89.275277},{"c":89.73,"h":92.09,"l":89.23,"n":17763,"o":91.24,"t":"2025-07-18T04:00:00Z","v":808730,"vw":89.926293},{"c":89.44,"h":91,"l":89.08,"n":13939,"o":90.06,"t":"2025-07-21T04:00:00Z","v":597811,"vw":89.914516},{"c":89.43,"h":90.565,"l":88.18,"n":14826,"o":89.69,"t":"2025-07-22T04:00:00Z","v":798391,"vw":89.200996},{"c":88.26,"h":90.4,"l":87.77,"n":9670,"o":90,"t":"2025-07-23T04:00:00Z","v":472632,"vw":88.268484},{"c":86.43,"h":88.23,"l":86.22,"n":9351,"o":88.23,"t":"2025-07-24T04:00:00Z","v":352931,"vw":86.801548},{"c":85.3,"h":86.41,"l":84.2528,"n":11752,"o":86.41,"t":"2025-07-25T04:00:00Z","v":775743,"vw":85.233773},{"c":86.48,"h":86.57,"l":85.22,"n":10865,"o":85.72,"t":"2025-07-28T04:00:00Z","v":338037,"vw":86.172062},{"c":85.8,"h":87.51,"l":85.74,"n":8829,"o":87.27,"t":"2025-07-29T04:00:00Z","v":439909,"vw":86.068286},{"c":85.46,"h":86.845,"l":84.805,"n":11016,"o":86.2,"t":"2025-07-30T04:00:00Z","v":464111,"vw":85.727356},{"c":83.97,"h":85.37,"l":83.655,"n":9971,"o":84.9,"t":"2025-07-31T04:00:00Z","v":383789,"vw":84.111446},{"c":80.92,"h":82.805,"l":79.81,"n":13499,"o":82.59,"t":"2025-08-01T04:00:00Z","v":657977,"vw":81.20261},{"c":81.31,"h":81.46,"l":80.705,"n":9591,"o":81.42,"t":"2025-08-04T04:00:00Z","v":385959,"vw":81.216934},{"c":81.34,"h":81.95,"l":79.2766,"n":11181,"o":81.61,"t":"2025-08-05T04:00:00Z","v":459711,"vw":80.847625},{"c":80.57,"h":81.27,"l":80.37,"n":7203,"o":81.27,"t":"2025-08-06T04:00:00Z","v":318797,"vw":80.676587},{"c":79.7,"h":83.195,"l":79.165,"n":7748,"o":81.53,"t":"2025-08-07T04:00:00Z","v":270037,"vw":79.822569},{"c":80.17,"h":80.88,"l":79.53,"n":7916,"o":80.35,"t":"2025-08-08T04:00:00Z","v":325581,"vw":80.246271},{"c":79.46,"h":82.055,"l":79.15,"n":8126,"o":80.3,"t":"2025-08-11T04:00:00Z","v":280265,"vw":79.525665},{"c":82.51,"h":82.56,"l":79.58,"n":9444,"o":80.24,"t":"2025-08-12T04:00:00Z","v":423358,"vw":82.117808},{"c":84.25,"h":84.435,"l":82.51,"n":11076,"o":82.91,"t":"2025-08-13T04:00:00Z","v":497002,"vw":84.032227},{"c":84.59,"h":84.9,"l":82.15,"n":8656,"o":83.17,"t":"2025-08-14T04:00:00Z","v":327900,"vw":84.262781},{"c":83.94,"h":84.83,"l":83.35,"n":9519,"o":84.7,"t":"2025-08-15T04:00:00Z","v":466562,"vw":83.963594},{"c":84.35,"h":84.41,"l":83.27,"n":8023,"o":83.7,"t":"2025-08-18T04:00:00Z","v":291275,"vw":84.186024},{"c":83.59,"h":85.675,"l":83.47,"n":9950,"o":84.19,"t":"2025-08-19T04:00:00Z","v":443864,"vw":83.994432},{"c":84.09,"h":84.7,"l":83.28,"n":7865,"o":83.92,"t":"2025-08-20T04:00:00Z","v":386096,"vw":84.175331},{"c":83.7,"h":84.45,"l":83.39,"n":6279,"o":83.54,"t":"2025-08-21T04:00:00Z","v":204849,"vw":83.849124},{"c":87.5,"h":87.8,"l":83.79,"n":18206,"o":84.2,"t":"2025-08-22T04:00:00Z","v":1160210,"vw":87.191628},{"c":86.16,"h":87.575,"l":86,"n":7594,"o":87.25,"t":"2025-08-25T04:00:00Z","v":280877,"vw":86.614352},{"c":86.69,"h":87.19,"l":85.92,"n":12717,"o":86.11,"t":"2025-08-26T04:00:00Z","v":706407,"vw":86.686751},{"c":87.11,"h":88.02,"l":86.155,"n":12428,"o":86.22,"t":"2025-08-27T04:00:00Z","v":521847,"vw":87.347839},{"c":86.63,"h":87.47,"l":85.79,"n":10815,"o":87.47,"t":"2025-08-28T04:00:00Z","v":395709,"vw":86.507019},{"c":86.57,"h":87.47,"l":86.44,"n":8571,"o":86.78,"t":"2025-08-29T04:00:00Z","v":532196,"vw":86.730717},{"c":85.97,"h":86.525,"l":85.01,"n":10588,"o":85.45,"t":"2025-09-02T04:00:00Z","v":391221,"vw":85.822971},{"c":86.4,"h":86.68,"l":84.95,"n":8548,"o":85.55,"t":"2025-09-03T04:00:00Z","v":349920,"vw":86.060874},{"c":87.2,"h":87.3075,"l":86.055,"n":10069,"o":86.72,"t":"2025-09-04T04:00:00Z","v":341147,"vw":86.984646},{"c":86.52,"h":88.3,"l":85.77,"n":8402,"o":87.54,"t":"2025-09-05T04:00:00Z","v":404510,"vw":86.44145},{"c":87.3,"h":87.515,"l":85.27,"n":8977,"o":86.71,"t":"2025-09-08T04:00:00Z","v":384521,"vw":86.99822},{"c":86.53,"h":87.4,"l":86.07,"n":8939,"o":87.08,"t":"2025-09-09T04:00:00Z","v":411319,"vw":86.417651},{"c":87.23,"h":87.35,"l":86.46,"n":10033,"o":86.58,"t":"2025-09-10T04:00:00Z","v":363311,"vw":86.994971},{"c":87.35,"h":87.71,"l":86.2,"n":9964,"o":87.29,"t":"2025-09-11T04:00:00Z","v":368335,"vw":87.096809},{"c":86.98,"h":87.81,"l":86.379,"n":8101,"o":86.94,"t":"2025-09-12T04:00:00Z","v":271992,"vw":87.108925},{"c":85.26,"h":87.27,"l":85.18,"n":11645,"o":87.22,"t":"2025-09-15T04:00:00Z","v":400703,"vw":85.764294},{"c":84.18,"h":85.26,"l":82.83,"n":10201,"o":85.26,"t":"2025-09-16T04:00:00Z","v":367252,"vw":83.95795},{"c":85.27,"h":87.46,"l":83.78,"n":11751,"o":84.64,"t":"2025-09-17T04:00:00Z","v":403823,"vw":85.580658},{"c":87.87,"h":87.99,"l":85.598,"n":9914,"o":85.85,"t":"2025-09-18T04:00:00Z","v":475720,"vw":87.29211},{"c":86.98,"h":87.8,"l":86.23,"n":10591,"o":87.79,"t":"2025-09-19T04:00:00Z","v":821523,"vw":87.11628},{"c":85.36,"h":87.6,"l":84.78,"n":9383,"o":86.54,"t":"2025-09-22T04:00:00Z","v":389936,"vw":85.647466},{"c":85.69,"h":86.89,"l":84.94,"n":9339,"o":85.67,"t":"2025-09-23T04:00:00Z","v":474423,"vw":85.837287},{"c":86.01,"h":86.74,"l":85.36,"n":8112,"o":85.68,"t":"2025-09-24T04:00:00Z","v":345380,"vw":86.044341},{"c":86.44,"h":87.06,"l":84.98,"n":10306,"o":85.91,"t":"2025-09-25T04:00:00Z","v":533292,"vw":86.2764},{"c":86.51,"h":87.67,"l":85.82,"n":7683,"o":86.75,"t":"2025-09-26T04:00:00Z","v":274325,"vw":86.534222},{"c":85.46,"h":86.61,"l":84.1,"n":8503,"o":86.5,"t":"2025-09-29T04:00:00Z","v":282592,"vw":85.270229},{"c":84.53,"h":86.44,"l":83.565,"n":11982,"o":85.29,"t":"2025-09-30T04:00:00Z","v":414474,"vw":84.379007},{"c":83.88,"h":84.49,"l":83.23,"n":7106,"o":83.97,"t":"2025-10-01T04:00:00Z","v":240260,"vw":83.840858},{"c":84.2,"h":84.25,"l":82.495,"n":9814,"o":83.74,"t":"2025-10-02T04:00:00Z","v":305567,"vw":83.757252},{"c":84.72,"h":85.335,"l":84.14,"n":8176,"o":84.16,"t":"2025-10-03T04:00:00Z","v":321107,"vw":84.742525},{"c":86.5,"h":86.96,"l":84.51,"n":10008,"o":85.6,"t":"2025-10-06T04:00:00Z","v":357144,"vw":86.18397},{"c":86.62,"h":88.11,"l":85.825,"n":10245,"o":86.74,"t":"2025-10-07T04:00:00Z","v":407312,"vw":86.78258},{"c":86.25,"h":87.85,"l":85.935,"n":8540,"o":86.81,"t":"2025-10-08T04:00:00Z","v":227519,"vw":86.495575},{"c":85.1,"h":86.66,"l":84.685,"n":7965,"o":86.32,"t":"2025-10-09T04:00:00Z","v":286684,"vw":85.151642},{"c":80.18,"h":86.32,"l":80,"n":13516,"o":85.42,"t":"2025-10-10T04:00:00Z","v":635649,"vw":82.102198},{"c":82.53,"h":82.58,"l":80.64,"n":11005,"o":81.49,"t":"2025-10-13T04:00:00Z","v":382164,"vw":81.997746},{"c":85.27,"h":85.89,"l":81.6,"n":9241,"o":81.6,"t":"2025-10-14T04:00:00Z","v":279318,"vw":84.749602},{"c":83.38,"h":85.7395,"l":82.62,"n":8751,"o":85.46,"t":"2025-10-15T04:00:00Z","v":430542,"vw":83.384173},{"c":77.08,"h":82,"l":75.41,"n":31742,"o":81.98,"t":"2025-10-16T04:00:00Z","v":2323199,"vw":78.582277},{"c":78.89,"h":79.49,"l":76.6,"n":14814,"o":77.83,"t":"2025-10-17T04:00:00Z","v":736067,"vw":78.219953},{"c":81.58,"h":82.12,"l":79.19,"n":10032,"o":79.76,"t":"2025-10-20T04:00:00Z","v":440999,"vw":81.177147},{"c":81.69,"h":81.89,"l":80.91,"n":6883,"o":81.17,"t":"2025-10-21T04:00:00Z","v":430296,"vw":81.584536},{"c":82.03,"h":83.5,"l":80.945,"n":13861,"o":82.02,"t":"2025-10-22T04:00:00Z","v":782395,"vw":82.050123},{"c":84.52,"h":85.75,"l":81.965,"n":15697,"o":83.61,"t":"2025-10-23T04:00:00Z","v":724080,"vw":84.309402},{"c":85.45,"h":86.86,"l":84.77,"n":14435,"o":85.44,"t":"2025-10-24T04:00:00Z","v":663307,"vw":85.622446},{"c":85.9,"h":86.93,"l":84.42,"n":16770,"o":85.97,"t":"2025-10-27T04:00:00Z","v":678692,"vw":85.651587},{"c":83.88,"h":86.02,"l":83,"n":12132,"o":85.91,"t":"2025-10-28T04:00:00Z","v":477249,"vw":83.973436},{"c":83.33,"h":85.415,"l":82.95,"n":10173,"o":83.66,"t":"2025-10-29T04:00:00Z","v":473021,"vw":83.947647},{"c":82.14,"h":85.17,"l":82.02,"n":9626,"o":83.28,"t":"2025-10-30T04:00:00Z","v":508278,"vw":82.90986},{"c":83.84,"h":84.075,"l":81.265,"n":9460,"o":81.64,"t":"2025-10-31T04:00:00Z","v":478265,"vw":83.504012},{"c":85.31,"h":85.34,"l":82.72,"n":12753,"o":83.22,"t":"2025-11-03T05:00:00Z","v":572942,"vw":84.797692},{"c":83.76,"h":84.99,"l":83.19,"n":10904,"o":84.6,"t":"2025-11-04T05:00:00Z","v":417777,"vw":84.014671},{"c":85.22,"h":86.285,"l":84.01,"n":9860,"o":84.01,"t":"2025-11-05T05:00:00Z","v":534960,"vw":85.53665},{"c":84.65,"h":85.895,"l":84.09,"n":8922,"o":84.99,"t":"2025-11-06T05:00:00Z","v":406219,"vw":84.793925},{"c":86.74,"h":86.74,"l":83.985,"n":9304,"o":84.46,"t":"2025-11-07T05:00:00Z","v":295777,"vw":85.916678},{"c":86.9,"h":88.1757,"l":86.61,"n":10761,"o":87.19,"t":"2025-11-10T05:00:00Z","v":427553,"vw":87.278689},{"c":87.38,"h":88.06,"l":86.51,"n":11246,"o":86.96,"t":"2025-11-11T05:00:00Z","v":616899,"vw":87.38105},{"c":87.34,"h":88.49,"l":87.025,"n":8115,"o":87.19,"t":"2025-11-12T05:00:00Z","v":379066,"vw":87.346531},{"c":84.65,"h":87.59,"l":84.34,"n":9309,"o":86.8,"t":"2025-11-13T05:00:00Z","v":413970,"vw":85.302239},{"c":85.8,"h":86,"l":83.28,"n":9048,"o":83.92,"t":"2025-11-14T05:00:00Z","v":537876,"vw":85.232452},{"c":82.64,"h":85.835,"l":82.145,"n":8390,"o":85.25,"t":"2025-11-17T05:00:00Z","v":406610,"vw":83.251772},{"c":83.82,"h":84.19,"l":82.34,"n":9023,"o":82.34,"t":"2025-11-18T05:00:00Z","v":405586,"vw":83.58142},{"c":84.74,"h":85.09,"l":83.675,"n":8003,"o":83.73,"t":"2025-11-19T05:00:00Z","v":300593,"vw":84.576231},{"c":84.82,"h":87.5,"l":84.7,"n":9410,"o":85.86,"t":"2025-11-20T05:00:00Z","v":392557,"vw":85.581104},{"c":87.95,"h":88.83,"l":84.885,"n":10753,"o":85.01,"t":"2025-11-21T05:00:00Z","v":481930,"vw":87.487427},{"c":88.54,"h":89.79,"l":86.99,"n":8395,"o":87.66,"t":"2025-11-24T05:00:00Z","v":383290,"vw":88.523293},{"c":90.72,"h":92.155,"l":88.97,"n":9876,"o":88.97,"t":"2025-11-25T05:00:00Z","v":458436,"vw":90.986617},{"c":90.23,"h":91.27,"l":89.7953,"n":9012,"o":90.16,"t":"2025-11-26T05:00:00Z","v":309034,"vw":90.505154},{"c":90.17,"h":90.84,"l":89.96,"n":6944,"o":90.66,"t":"2025-11-28T05:00:00Z","v":399162,"vw":90.34975},{"c":91.41,"h":91.7,"l":89.21,"n":10778,"o":89.21,"t":"2025-12-01T05:00:00Z","v":424418,"vw":91.318061},{"c":90.87,"h":92.8,"l":90.74,"n":12015,"o":92.51,"t":"2025-12-02T05:00:00Z","v":615689,"vw":91.608953},{"c":93.35,"h":93.57,"l":90.585,"n":11909,"o":91.15,"t":"2025-12-03T05:00:00Z","v":619458,"vw":93.089738},{"c":93.94,"h":94.315,"l":92.7938,"n":8976,"o":92.96,"t":"2025-12-04T05:00:00Z","v":385772,"vw":93.765024},{"c":93.44,"h":94.025,"l":92.85,"n":10467,"o":93.35,"t":"2025-12-05T05:00:00Z","v":413854,"vw":93.42216},{"c":93.29,"h":94.12,"l":92.4,"n":13322,"o":93.41,"t":"2025-12-08T05:00:00Z","v":524605,"vw":93.278454},{"c":93.24,"h":94.8581,"l":93.035,"n":9902,"o":93.05,"t":"2025-12-09T05:00:00Z","v":402904,"vw":93.752556},{"c":96.74,"h":97.0625,"l":92.91,"n":12049,"o":92.91,"t":"2025-12-10T05:00:00Z","v":576165,"vw":96.052737},{"c":97.01,"h":98.07,"l":96.375,"n":8844,"o":96.57,"t":"2025-12-11T05:00:00Z","v":321145,"vw":97.247346},{"c":95.42,"h":97.49,"l":94.93,"n":8856,"o":97.49,"t":"2025-12-12T05:00:00Z","v":321046,"vw":95.680149},{"c":96.1,"h":97.19,"l":95.5,"n":9201,"o":96.48,"t":"2025-12-15T05:00:00Z","v":388335,"vw":95.976473},{"c":94.72,"h":96.455,"l":91.93,"n":11123,"o":95.55,"t":"2025-12-16T05:00:00Z","v":477487,"vw":94.841222},{"c":93.33,"h":95.9875,"l":93.15,"n":11934,"o":94.72,"t":"2025-12-17T05:00:00Z","v":512277,"vw":93.795099},{"c":92.86,"h":94.76,"l":92.715,"n":11955,"o":94.27,"t":"2025-12-18T05:00:00Z","v":542364,"vw":93.147223},{"c":92.59,"h":93.865,"l":92.05,"n":13870,"o":92.32,"t":"2025-12-19T05:00:00Z","v":1532461,"vw":92.630928},{"c":93.42,"h":94.17,"l":92.7,"n":10239,"o":93.19,"t":"2025-12-22T05:00:00Z","v":469133,"vw":93.552446},{"c":93.44,"h":94.36,"l":93.18,"n":7357,"o":93.35,"t":"2025-12-23T05:00:00Z","v":321018,"vw":93.55072},{"c":93.74,"h":93.88,"l":92.93,"n":3031,"o":93.47,"t":"2025-12-24T05:00:00Z","v":87525,"vw":93.655603},{"c":93.8,"h":93.92,"l":92.89,"n":4982,"o":93.57,"t":"2025-12-26T05:00:00Z","v":206247,"vw":93.580527},{"c":93.01,"h":93.95,"l":92.48,"n":7990,"o":93.83,"t":"2025-12-29T05:00:00Z","v":318411,"vw":93.036053},{"c":91.92,"h":92.87,"l":91.88,"n":7189,"o":92.84,"t":"2025-12-30T05:00:00Z","v":208827,"vw":92.124715},{"c":90.54,"h":92.4,"l":90.5,"n":5717,"o":92.07,"t":"2025-12-31T05:00:00Z","v":234548,"vw":90.700429},{"c":91.7,"h":92.51,"l":89.71,"n":9098,"o":91.14,"t":"2026-01-02T05:00:00Z","v":321489,"vw":91.642533},{"c":94.38,"h":94.72,"l":91.3,"n":7355,"o":91.3,"t":"2026-01-05T05:00:00Z","v":292219,"vw":94.151497},{"c":95.08,"h":95.38,"l":93.2,"n":8350,"o":93.79,"t":"2026-01-06T05:00:00Z","v":304896,"vw":94.965228},{"c":95.41,"h":95.895,"l":94,"n":9472,"o":95,"t":"2026-01-07T05:00:00Z","v":387968,"vw":95.227771},{"c":97.48,"h":97.75,"l":95,"n":9306,"o":95,"t":"2026-01-08T05:00:00Z","v":353639,"vw":97.290092},{"c":97.195,"h":98.31,"l":95.93,"n":9860,"o":97.2,"t":"2026-01-09T05:00:00Z","v":458049,"vw":97.155916},{"c":95.65,"h":96.55,"l":95.03,"n":7010,"o":96.31,"t":"2026-01-12T05:00:00Z","v":285014,"vw":95.705918},{"c":95.86,"h":97.22,"l":95,"n":7673,"o":95.66,"t":"2026-01-13T05:00:00Z","v":356025,"vw":95.862036},{"c":96.64,"h":96.66,"l":94.88,"n":10057,"o":95.5,"t":"2026-01-14T05:00:00Z","v":443517,"vw":96.038691},{"c":98.37,"h":99.51,"l":96.76,"n":10474,"o":96.76,"t":"2026-01-15T05:00:00Z","v":404251,"vw":98.484512},{"c":98.01,"h":100.475,"l":97.84,"n":8742,"o":98.08,"t":"2026-01-16T05:00:00Z","v":381986,"vw":98.778077},{"c":97.29,"h":98.6,"l":96.25,"n":12850,"o":96.25,"t":"2026-01-20T05:00:00Z","v":501721,"vw":97.579123},{"c":102.28,"h":102.645,"l":97.035,"n":15231,"o":98.07,"t":"2026-01-21T05:00:00Z","v":809407,"vw":101.617329},{"c":102.24,"h":105.355,"l":101.59,"n":14349,"o":103.53,"t":"2026-01-22T05:00:00Z","v":724503,"vw":103.425212},{"c":97.05,"h":101.99,"l":96.68,"n":12092,"o":101.57,"t":"2026-01-23T05:00:00Z","v":560698,"vw":98.112586},{"c":97.63,"h":98.06,"l":96.32,"n":11171,"o":96.67,"t":"2026-01-26T05:00:00Z","v":427376,"vw":97.306732},{"c":97.63,"h":98.85,"l":97.205,"n":9350,"o":97.94,"t":"2026-01-27T05:00:00Z","v":358450,"vw":97.722477},{"c":98.87,"h":99,"l":97.065,"n":12610,"o":98.06,"t":"2026-01-28T05:00:00Z","v":428738,"vw":98.210876},{"c":101.03,"h":101.77,"l":99.21,"n":12803,"o":99.5,"t":"2026-01-29T05:00:00Z","v":426565,"vw":100.486811},{"c":101.17,"h":101.95,"l":98.155,"n":8950,"o":100.02,"t":"2026-01-30T05:00:00Z","v":377806,"vw":101.003287},{"c":102.48,"h":103.81,"l":100.58,"n":14039,"o":100.58,"t":"2026-02-02T05:00:00Z","v":449611,"vw":102.55709},{"c":105.98,"h":106.22,"l":102.2,"n":16444,"o":102.95,"t":"2026-02-03T05:00:00Z","v":695839,"vw":104.978215},{"c":105.03,"h":108.92,"l":105.01,"n":18580,"o":106.59,"t":"2026-02-04T05:00:00Z","v":677713,"vw":106.135359},{"c":103.5,"h":106.251,"l":100,"n":23834,"o":104.72,"t":"2026-02-05T05:00:00Z","v":937735,"vw":102.342191},{"c":104.47,"h":107.88,"l":103.62,"n":15362,"o":105.05,"t":"2026-02-06T05:00:00Z","v":702717,"vw":104.716936},{"c":104.62,"h":106.34,"l":104.35,"n":10465,"o":104.78,"t":"2026-02-09T05:00:00Z","v":362913,"vw":104.91918},{"c":104,"h":105.11,"l":103.22,"n":8449,"o":104,"t":"2026-02-10T05:00:00Z","v":304044,"vw":104.010757},{"c":103.02,"h":106,"l":102.908,"n":10731,"o":105.06,"t":"2026-02-11T05:00:00Z","v":352827,"vw":103.616093},{"c":100.84,"h":105.415,"l":99.91,"n":12698,"o":104.2,"t":"2026-02-12T05:00:00Z","v":393723,"vw":101.423574},{"c":103.42,"h":103.74,"l":99.235,"n":11084,"o":100.53,"t":"2026-02-13T05:00:00Z","v":429927,"vw":102.466396},{"c":104.37,"h":105.62,"l":103.26,"n":13268,"o":103.75,"t":"2026-02-17T05:00:00Z","v":601818,"vw":104.408219},{"c":104.93,"h":106.67,"l":104.38,"n":13708,"o":104.38,"t":"2026-02-18T05:00:00Z","v":535397,"vw":105.103235},{"c":104.64,"h":105.9,"l":103.83,"n":12798,"o":104.1,"t":"2026-02-19T05:00:00Z","v":479265,"vw":104.518249},{"c":105.02,"h":106,"l":103.385,"n":14272,"o":104.89,"t":"2026-02-20T05:00:00Z","v":628704,"vw":104.928415},{"c":97.52,"h":105,"l":96.975,"n":16666,"o":104.37,"t":"2026-02-23T05:00:00Z","v":755145,"vw":98.090428},{"c":96.75,"h":98.76,"l":96.5,"n":13092,"o":97.23,"t":"2026-02-24T05:00:00Z","v":550795,"vw":96.92794},{"c":99.47,"h":99.91,"l":96.845,"n":12124,"o":98.01,"t":"2026-02-25T05:00:00Z","v":490936,"vw":99.000776},{"c":101.5,"h":102.21,"l":99.36,"n":11273,"o":100.36,"t":"2026-02-26T05:00:00Z","v":538715,"vw":101.137093},{"c":95.3,"h":101.6299,"l":94.1,"n":15592,"o":99.45,"t":"2026-02-27T05:00:00Z","v":664949,"vw":95.338038},{"c":96.39,"h":97.55,"l":92.855,"n":14360,"o":93.18,"t":"2026-03-02T05:00:00Z","v":531505,"vw":96.502682},{"c":95.53,"h":96.35,"l":92.96,"n":9788,"o":93.72,"t":"2026-03-03T05:00:00Z","v":381976,"vw":94.912746},{"c":96.08,"h":96.96,"l":94.9,"n":12159,"o":96.15,"t":"2026-03-04T05:00:00Z","v":462289,"vw":96.27481},{"c":95.18,"h":96.37,"l":94.26,"n":9144,"o":94.74,"t":"2026-03-05T05:00:00Z","v":349801,"vw":95.081137},{"c":91.9,"h":92.92,"l":90.34,"n":14692,"o":92.27,"t":"2026-03-06T05:00:00Z","v":585178,"vw":91.596065},{"c":92.19,"h":92.98,"l":88.15,"n":13389,"o":90.4,"t":"2026-03-09T04:00:00Z","v":450092,"vw":90.696454},{"c":92.16,"h":94.51,"l":91.03,"n":12615,"o":92,"t":"2026-03-10T04:00:00Z","v":369710,"vw":92.537813},{"c":90.92,"h":92.1,"l":90.36,"n":10804,"o":91.77,"t":"2026-03-11T04:00:00Z","v":328136,"vw":90.967308},{"c":92.34,"h":92.52,"l":87.44,"n":16091,"o":88.37,"t":"2026-03-12T04:00:00Z","v":727016,"vw":91.230149},{"c":92.52,"h":93.68,"l":91.49,"n":15679,"o":93.24,"t":"2026-03-13T04:00:00Z","v":544191,"vw":92.285968},{"c":92.03,"h":93.97,"l":92.02,"n":9141,"o":93.54,"t":"2026-03-16T04:00:00Z","v":296383,"vw":92.366141},{"c":91.47,"h":93.6075,"l":90.6,"n":9781,"o":92.9,"t":"2026-03-17T04:00:00Z","v":379820,"vw":91.61374},{"c":91.08,"h":91.83,"l":90.565,"n":54810,"o":91.29,"t":"2026-03-18T04:00:00Z","v":497638,"vw":91.091749},{"c":91.83,"h":92.75,"l":90.02,"n":59668,"o":90.88,"t":"2026-03-19T04:00:00Z","v":684026,"vw":91.354965},{"c":91.98,"h":92.45,"l":90.47,"n":24825,"o":92.45,"t":"2026-03-20T04:00:00Z","v":1129876,"vw":91.832079},{"c":93.97,"h":96.05,"l":93.44,"n":13975,"o":94.34,"t":"2026-03-23T04:00:00Z","v":544066,"vw":94.332655},{"c":94.58,"h":95.705,"l":92.745,"n":10318,"o":92.89,"t":"2026-03-24T04:00:00Z","v":356710,"vw":94.668536},{"c":95.1,"h":96.21,"l":94.38,"n":13629,"o":95.33,"t":"2026-03-25T04:00:00Z","v":394957,"vw":95.056229},{"c":94.68,"h":95.6699,"l":93.92,"n":12601,"o":94.15,"t":"2026-03-26T04:00:00Z","v":372227,"vw":94.531767},{"c":92.67,"h":94.07,"l":92.1,"n":11749,"o":94.07,"t":"2026-03-27T04:00:00Z","v":607116,"vw":92.771854},{"c":92.71,"h":94.075,"l":92.42,"n":11185,"o":93.49,"t":"2026-03-30T04:00:00Z","v":369890,"vw":92.974812},{"c":94.88,"h":95.27,"l":92.88,"n":14333,"o":94.55,"t":"2026-03-31T04:00:00Z","v":511113,"vw":94.512603},{"c":95.82,"h":97.035,"l":94.81,"n":11413,"o":95.37,"t":"2026-04-01T04:00:00Z","v":407194,"vw":95.959914},{"c":95.97,"h":96.77,"l":93.99,"n":8346,"o":94.57,"t":"2026-04-02T04:00:00Z","v":235109,"vw":95.707002},{"c":97.1,"h":97.43,"l":95.27,"n":6641,"o":95.87,"t":"2026-04-06T04:00:00Z","v":201926,"vw":96.837636},{"c":97.58,"h":98.055,"l":96.4,"n":7478,"o":96.4,"t":"2026-04-07T04:00:00Z","v":239688,"vw":97.457724},{"c":100.42,"h":101.95,"l":98.7,"n":12717,"o":99.6,"t":"2026-04-08T04:00:00Z","v":618172,"vw":100.66292},{"c":101.37,"h":101.78,"l":96.73,"n":10324,"o":99.61,"t":"2026-04-09T04:00:00Z","v":320189,"vw":101.05756},{"c":100.79,"h":101.73,"l":99.81,"n":8092,"o":100.95,"t":"2026-04-10T04:00:00Z","v":277170,"vw":100.558878},{"c":102.28,"h":102.51,"l":99.345,"n":9529,"o":100.53,"t":"2026-04-13T04:00:00Z","v":336674,"vw":101.501956},{"c":103.15,"h":103.4,"l":100.89,"n":7447,"o":101.69,"t":"2026-04-14T04:00:00Z","v":355113,"vw":103.056323},{"c":103.15,"h":103.63,"l":102.09,"n":9461,"o":103.14,"t":"2026-04-15T04:00:00Z","v":326424,"vw":102.927867},{"c":102.45,"h":103.39,"l":101.705,"n":9071,"o":102.72,"t":"2026-04-16T04:00:00Z","v":301946,"vw":102.498977},{"c":104.58,"h":106.12,"l":102.52,"n":12893,"o":103.6,"t":"2026-04-17T04:00:00Z","v":364557,"vw":104.677498},{"c":105.75,"h":106.82,"l":101.83,"n":10199,"o":103.63,"t":"2026-04-20T04:00:00Z","v":414569,"vw":105.820965},{"c":103.9,"h":106.58,"l":103.775,"n":8400,"o":105.63,"t":"2026-04-21T04:00:00Z","v":335413,"vw":104.70627},{"c":102.54,"h":104.63,"l":101.68,"n":16601,"o":104.61,"t":"2026-04-22T04:00:00Z","v":680064,"vw":102.665801},{"c":103.58,"h":104.51,"l":100.655,"n":16108,"o":102.7,"t":"2026-04-23T04:00:00Z","v":672924,"vw":103.180899},{"c":99.13,"h":103.12,"l":97.9,"n":18613,"o":103.12,"t":"2026-04-24T04:00:00Z","v":943453,"vw":99.78763},{"c":100.31,"h":100.8,"l":98.55,"n":12163,"o":99.18,"t":"2026-04-27T04:00:00Z","v":583927,"vw":99.80885},{"c":100.76,"h":102.395,"l":100.235,"n":10948,"o":101.31,"t":"2026-04-28T04:00:00Z","v":419199,"vw":100.886196},{"c":98.54,"h":100.81,"l":98.49,"n":10866,"o":100.44,"t":"2026-04-29T04:00:00Z","v":452424,"vw":98.994702},{"c":100.7,"h":101.445,"l":96.345,"n":10800,"o":98.06,"t":"2026-04-30T04:00:00Z","v":590172,"vw":100.570995},{"c":101.38,"h":102.44,"l":100.195,"n":12000,"o":100.7,"t":"2026-05-01T04:00:00Z","v":377456,"vw":101.61098},{"c":99.59,"h":101.88,"l":99.45,"n":8995,"o":100.56,"t":"2026-05-04T04:00:00Z","v":363095,"vw":99.989726},{"c":100.68,"h":101.1599,"l":99.28,"n":10666,"o":100.15,"t":"2026-05-05T04:00:00Z","v":425670,"vw":100.551912},{"c":102.35,"h":103.29,"l":100.88,"n":10425,"o":101.69,"t":"2026-05-06T04:00:00Z","v":448397,"vw":102.315857},{"c":100.56,"h":102.84,"l":100.13,"n":8711,"o":102.13,"t":"2026-05-07T04:00:00Z","v":345396,"vw":101.119467},{"c":99.96,"h":101.03,"l":99.74,"n":8134,"o":100.56,"t":"2026-05-08T04:00:00Z","v":244741,"vw":100.098005},{"c":98.1,"h":100.03,"l":98.03,"n":9448,"o":99.96,"t":"2026-05-11T04:00:00Z","v":311146,"vw":98.614458},{"c":97.45,"h":98.84,"l":95.16,"n":14221,"o":98.32,"t":"2026-05-12T04:00:00Z","v":646273,"vw":96.672722},{"c":95.99,"h":97.83,"l":95.695,"n":11318,"o":97.14,"t":"2026-05-13T04:00:00Z","v":399744,"vw":96.269336},{"c":97.11,"h":97.75,"l":96.155,"n":7529,"o":96.9,"t":"2026-05-14T04:00:00Z","v":259056,"vw":97.190236},{"c":95.98,"h":97.01,"l":95.31,"n":9890,"o":96.9,"t":"2026-05-15T04:00:00Z","v":328190,"vw":96.02272},{"c":97.45,"h":98.19,"l":96.35,"n":9480,"o":96.67,"t":"2026-05-18T04:00:00Z","v":294793,"vw":97.396693},{"c":96.81,"h":97.29,"l":94.06,"n":11028,"o":97.07,"t":"2026-05-19T04:00:00Z","v":382028,"vw":96.454339},{"c":98.75,"h":99.42,"l":96.55,"n":8891,"o":97.05,"t":"2026-05-20T04:00:00Z","v":287564,"vw":98.498759},{"c":99,"h":99.26,"l":96.885,"n":11208,"o":98.07,"t":"2026-05-21T04:00:00Z","v":518414,"vw":98.715192},{"c":99.39,"h":100.16,"l":98.83,"n":8948,"o":99.18,"t":"2026-05-22T04:00:00Z","v":355360,"vw":99.489072},{"c":100.37,"h":101.88,"l":99.5094,"n":11355,"o":99.82,"t":"2026-05-26T04:00:00Z","v":446603,"vw":100.280111},{"c":98.14,"h":101.36,"l":97.74,"n":13031,"o":100.29,"t":"2026-05-27T04:00:00Z","v":684075,"vw":98.333559},{"c":99.73,"h":99.78,"l":97.36,"n":11522,"o":98.14,"t":"2026-05-28T04:00:00Z","v":520712,"vw":98.811137},{"c":99.49,"h":100.15,"l":98.71,"n":8995,"o":99.53,"t":"2026-05-29T04:00:00Z","v":437713,"vw":99.558771},{"c":98.02,"h":98.895,"l":96.76,"n":12222,"o":98.45,"t":"2026-06-01T04:00:00Z","v":570326,"vw":97.882437},{"c":99.74,"h":100.21,"l":97.35,"n":9026,"o":97.62,"t":"2026-06-02T04:00:00Z","v":269623,"vw":99.62262},{"c":98.94,"h":99.71,"l":98.51,"n":13417,"o":99.29,"t":"2026-06-03T04:00:00Z","v":521149,"vw":99.011975},{"c":102.34,"h":102.52,"l":100.16,"n":12342,"o":100.27,"t":"2026-06-04T04:00:00Z","v":505763,"vw":101.749721},{"c":101.69,"h":102.99,"l":101,"n":14300,"o":102.45,"t":"2026-06-05T04:00:00Z","v":566980,"vw":101.972821},{"c":100.6,"h":102.79,"l":100.59,"n":10317,"o":102.06,"t":"2026-06-08T04:00:00Z","v":451934,"vw":101.276885},{"c":100.95,"h":102.71,"l":99.665,"n":13986,"o":100.95,"t":"2026-06-09T04:00:00Z","v":685994,"vw":100.912598},{"c":100.19,"h":102.26,"l":99.74,"n":10461,"o":101.19,"t":"2026-06-10T04:00:00Z","v":512516,"vw":100.493144},{"c":100.36,"h":101.35,"l":99.1,"n":12605,"o":100.8,"t":"2026-06-11T04:00:00Z","v":545695,"vw":100.241778},{"c":101.51,"h":102.04,"l":100.635,"n":12983,"o":101.2,"t":"2026-06-12T04:00:00Z","v":622922,"vw":101.43302},{"c":100.73,"h":102.31,"l":100.31,"n":10826,"o":102.08,"t":"2026-06-15T04:00:00Z","v":438741,"vw":100.949649},{"c":101.1,"h":102.09,"l":100.105,"n":9576,"o":101.69,"t":"2026-06-16T04:00:00Z","v":561694,"vw":100.852191},{"c":99.31,"h":101.76,"l":98.59,"n":14126,"o":100.83,"t":"2026-06-17T04:00:00Z","v":712131,"vw":100.220224},{"c":99.07,"h":100.29,"l":98.61,"n":14002,"o":99.67,"t":"2026-06-18T04:00:00Z","v":1218679,"vw":99.248992},{"c":99.6,"h":100.25,"l":98.7,"n":11715,"o":98.75,"t":"2026-06-22T04:00:00Z","v":459174,"vw":99.683779},{"c":101.35,"h":101.53,"l":99.42,"n":10646,"o":99.54,"t":"2026-06-23T04:00:00Z","v":434136,"vw":100.984709},{"c":103.07,"h":103.25,"l":100.895,"n":14709,"o":101.5,"t":"2026-06-24T04:00:00Z","v":652378,"vw":102.625264},{"c":103.59,"h":104.17,"l":98.83,"n":11611,"o":103.21,"t":"2026-06-25T04:00:00Z","v":516400,"vw":103.263978},{"c":103.4,"h":104.58,"l":102.715,"n":12335,"o":104.16,"t":"2026-06-26T04:00:00Z","v":1193201,"vw":103.412492},{"c":102.72,"h":103.51,"l":101.68,"n":12092,"o":102.22,"t":"2026-06-29T04:00:00Z","v":582209,"vw":102.608385},{"c":103.26,"h":104.55,"l":102.72,"n":12288,"o":103.64,"t":"2026-06-30T04:00:00Z","v":678313,"vw":103.494378},{"c":104.54,"h":105.85,"l":102.315,"n":12444,"o":103.29,"t":"2026-07-01T04:00:00Z","v":503687,"vw":104.64683},{"c":103.95,"h":105.39,"l":102.79,"n":12253,"o":104.69,"t":"2026-07-02T04:00:00Z","v":529091,"vw":103.722971},{"c":105.32,"h":105.67,"l":103.66,"n":12008,"o":103.66,"t":"2026-07-06T04:00:00Z","v":526160,"vw":105.205463},{"c":104.2,"h":106.24,"l":104.12,"n":11740,"o":105.94,"t":"2026-07-07T04:00:00Z","v":479555,"vw":104.81248},{"c":101.47,"h":103.3,"l":100.595,"n":14596,"o":103.18,"t":"2026-07-08T04:00:00Z","v":620684,"vw":101.534106},{"c":102.67,"h":103.63,"l":101.6,"n":8323,"o":101.6,"t":"2026-07-09T04:00:00Z","v":386688,"vw":102.909121},{"c":102.36,"h":103.345,"l":101.88,"n":10259,"o":102.69,"t":"2026-07-10T04:00:00Z","v":328920,"vw":102.417069},{"c":101.87,"h":102.89,"l":101.06,"n":10445,"o":102.79,"t":"2026-07-13T04:00:00Z","v":483348,"vw":101.993602},{"c":101.98,"h":103.04,"l":101.22,"n":8825,"o":101.8,"t":"2026-07-14T04:00:00Z","v":353261,"vw":102.081794},{"c":103.93,"h":104.345,"l":101.465,"n":11826,"o":101.98,"t":"2026-07-15T04:00:00Z","v":563709,"vw":103.69299},{"c":107.74,"h":107.78,"l":103.865,"n":11318,"o":104,"t":"2026-07-16T04:00:00Z","v":638019,"vw":107.050097},{"c":105.07,"h":107.175,"l":104.27,"n":10621,"o":106.5,"t":"2026-07-17T04:00:00Z","v":461469,"vw":105.307809},{"c":103.5,"h":105.66,"l":103.33,"n":9976,"o":104.84,"t":"2026-07-20T04:00:00Z","v":468406,"vw":103.732029},{"c":103.65,"h":103.92,"l":101.3,"n":11007,"o":103.42,"t":"2026-07-21T04:00:00Z","v":427429,"vw":103.245799},{"c":102.91,"h":104,"l":101.95,"n":13485,"o":104,"t":"2026-07-22T04:00:00Z","v":544867,"vw":102.605886},{"c":98.67,"h":100.75,"l":96.96,"n":22135,"o":98.58,"t":"2026-07-23T04:00:00Z","v":1316382,"vw":98.455454},{"c":99.25,"h":100.73,"l":98.83,"n":14596,"o":99,"t":"2026-07-24T04:00:00Z","v":492289,"vw":99.63221},{"c":98.4,"h":100.42,"l":98.1362,"n":12488,"o":99.87,"t":"2026-07-27T04:00:00Z","v":582476,"vw":98.618316},{"c":98.71,"h":99.33,"l":98.02,"n":12359,"o":98.4,"t":"2026-07-28T04:00:00Z","v":491421,"vw":98.738219},{"c":98.42,"h":99.16,"l":97.99,"n":13951,"o":98.17,"t":"2026-07-29T04:00:00Z","v":539840,"vw":98.432482},{"c":98.74,"h":99.042,"l":98.105,"n":9643,"o":98.89,"t":"2026-07-30T04:00:00Z","v":386407,"vw":98.706823},{"c":98.85,"h":99.82,"l":97.9089,"n":8866,"o":99.22,"t":"2026-07-31T04:00:00Z","v":349219,"vw":98.919786},{"c":101.29,"h":101.42,"l":99.68,"n":12189,"o":99.68,"t":"2026-08-03T04:00:00Z","v":510496,"vw":100.775243},{"c":101.52,"h":102.79,"l":100.9301,"n":9762,"o":101.36,"t":"2026-08-04T04:00:00Z","v":350483,"vw":101.815285},{"c":99.98,"h":101.95,"l":99.97,"n":8293,"o":101.95,"t":"2026-08-05T04:00:00Z","v":321468,"vw":100.539894},{"c":99.485,"h":100.715,"l":99.42,"n":8697,"o":100.45,"t":"2026-08-06T04:00:00Z","v":422454,"vw":100.012899},{"c":99.33,"h":99.79,"l":97.83,"n":7594,"o":98.81,"t":"2026-08-07T04:00:00Z","v":272825,"vw":99.33117},{"c":99.28,"h":99.865,"l":98.58,"n":13595,"o":98.81,"t":"2026-08-10T04:00:00Z","v":442882,"vw":99.218515},{"c":100.35,"h":100.41,"l":99.305,"n":10183,"o":99.63,"t":"2026-08-11T04:00:00Z","v":307204,"vw":100.140773},{"c":100.86,"h":100.96,"l":100.05,"n":8583,"o":100.59,"t":"2026-08-12T04:00:00Z","v":254184,"vw":100.69045},{"c":100.83,"h":101.91,"l":100.63,"n":7281,"o":101.7,"t":"2026-08-13T04:00:00Z","v":239325,"vw":100.930474},{"c":101.02,"h":101.63,"l":100.07,"n":12960,"o":100.8,"t":"2026-08-14T04:00:00Z","v":263955,"vw":101.06072},{"c":101.09,"h":101.37,"l":100.13,"n":11714,"o":100.46,"t":"2026-08-17T04:00:00Z","v":462732,"vw":100.968354},{"c":99.83,"h":101.45,"l":99.65,"n":8722,"o":101.45,"t":"2026-08-18T04:00:00Z","v":390234,"vw":100.294097},{"c":98.2,"h":100.305,"l":97.56,"n":15822,"o":100.25,"t":"2026-08-19T04:00:00Z","v":470157,"vw":98.441246},{"c":98.04,"h":98.97,"l":97.84,"n":9811,"o":97.89,"t":"2026-08-20T04:00:00Z","v":374715,"vw":98.309134},{"c":98.3,"h":99.28,"l":98.1,"n":19003,"o":98.8,"t":"2026-08-21T04:00:00Z","v":667559,"vw":98.451288},{"c":98,"h":99.39,"l":97.22,"n":14351,"o":98.41,"t":"2026-08-24T04:00:00Z","v":405657,"vw":97.952938},{"c":98.59,"h":99.04,"l":97.645,"n":11886,"o":98.15,"t":"2026-08-25T04:00:00Z","v":432491,"vw":98.255684},{"c":98.54,"h":99.42,"l":98.321,"n":8778,"o":99.03,"t":"2026-08-26T04:00:00Z","v":336147,"vw":98.605239},{"c":98.1,"h":98.455,"l":96.72,"n":8758,"o":97.83,"t":"2026-08-27T04:00:00Z","v":442602,"vw":97.895175},{"c":98.64,"h":98.94,"l":97.605,"n":10260,"o":98.33,"t":"2026-08-28T04:00:00Z","v":446381,"vw":98.250806},{"c":97.18,"h":98.39,"l":97.08,"n":7883,"o":98.39,"t":"2026-08-31T04:00:00Z","v":350714,"vw":97.421335},{"c":95.67,"h":97.175,"l":94.935,"n":9457,"o":96.65,"t":"2026-09-01T04:00:00Z","v":476023,"vw":95.606756},{"c":96.68,"h":97.85,"l":95.675,"n":11248,"o":96.29,"t":"2026-09-02T04:00:00Z","v":520473,"vw":96.917226},{"c":97.81,"h":98.425,"l":96.81,"n":9101,"o":97.32,"t":"2026-09-03T04:00:00Z","v":372117,"vw":97.806915},{"c":98.64,"h":98.94,"l":96.995,"n":8792,"o":97.1,"t":"2026-09-04T04:00:00Z","v":298037,"vw":98.567761},{"c":97.69,"h":98.625,"l":97.31,"n":8986,"o":98.23,"t":"2026-09-08T04:00:00Z","v":373245,"vw":97.852687},{"c":97.56,"h":97.72,"l":95.98,"n":9932,"o":97.18,"t":"2026-09-09T04:00:00Z","v":524463,"vw":97.013519},{"c":98.9,"h":98.9725,"l":96.94,"n":12148,"o":97.56,"t":"2026-09-10T04:00:00Z","v":528769,"vw":98.209319},{"c":99.09,"h":99.89,"l":98.36,"n":11938,"o":99.82,"t":"2026-09-11T04:00:00Z","v":501865,"vw":99.001631},{"c":98.44,"h":99.63,"l":97.69,"n":10952,"o":98.59,"t":"2026-09-14T04:00:00Z","v":485739,"vw":98.458744},{"c":97.77,"h":98.805,"l":97.43,"n":12268,"o":98.43,"t":"2026-09-15T04:00:00Z","v":526503,"vw":97.876404},{"c":95.33,"h":97.675,"l":94.72,"n":15226,"o":97.46,"t":"2026-09-16T04:00:00Z","v":708500,"vw":95.764996},{"c":94.48,"h":95.985,"l":94.39,"n":10655,"o":95.68,"t":"2026-09-17T04:00:00Z","v":412297,"vw":94.938195},{"c":94.9,"h":95.41,"l":93.875,"n":10378,"o":94.23,"t":"2026-09-18T04:00:00Z","v":1041482,"vw":94.827504},{"c":95,"h":95.49,"l":94.952,"n":9744,"o":95.49,"t":"2026-09-21T04:00:00Z","v":261329,"vw":95.111356},{"c":94.47,"h":95.66,"l":94.46,"n":11182,"o":95.16,"t":"2026-09-22T04:00:00Z","v":362715,"vw":94.78288},{"c":94.17,"h":95.1825,"l":94.04,"n":13379,"o":94.39,"t":"2026-09-23T04:00:00Z","v":474114,"vw":94.521471},{"c":94.625,"h":94.99,"l":93.28,"n":15473,"o":94.62,"t":"2026-09-24T04:00:00Z","v":776458,"vw":94.262803},{"c":95.82,"h":96.245,"l":94.55,"n":13695,"o":95,"t":"2026-09-25T04:00:00Z","v":593503,"vw":95.593105},{"c":94.7,"h":95.8,"l":94.45,"n":11659,"o":95.69,"t":"2026-09-28T04:00:00Z","v":609965,"vw":94.915877},{"c":93.31,"h":95.35,"l":92.9094,"n":10221,"o":95.11,"t":"2026-09-29T04:00:00Z","v":610723,"vw":93.45969},{"c":93.02,"h":93.86,"l":92.55,"n":13157,"o":93.24,"t":"2026-09-30T04:00:00Z","v":807619,"vw":92.904499},{"c":93.2,"h":93.315,"l":90.76,"n":11775,"o":92.64,"t":"2026-10-01T04:00:00Z","v":604172,"vw":92.687145},{"c":93.76,"h":95.08,"l":93.135,"n":12462,"o":94.07,"t":"2026-10-02T04:00:00Z","v":656982,"vw":93.693909},{"c":93.69,"h":94.5,"l":93,"n":12222,"o":93.79,"t":"2026-10-05T04:00:00Z","v":665953,"vw":93.723991},{"c":92.97,"h":94.71,"l":92.84,"n":9288,"o":93.76,"t":"2026-10-06T04:00:00Z","v":466103,"vw":93.25082},{"c":90.58,"h":92.27,"l":90.26,"n":13530,"o":91.79,"t":"2026-10-07T04:00:00Z","v":863553,"vw":90.930578},{"c":92.39,"h":92.39,"l":88.64,"n":13151,"o":90.94,"t":"2026-10-08T04:00:00Z","v":919984,"vw":90.603703},{"c":90.34,"h":94.68,"l":90.34,"n":9196,"o":92,"t":"2026-10-09T04:00:00Z","v":446298,"vw":90.854868},{"c":89.58,"h":91.31,"l":88.64,"n":10229,"o":89.79,"t":"2026-10-12T04:00:00Z","v":437155,"vw":90.449153},{"c":89.65,"h":91.355,"l":88.86,"n":10501,"o":90.04,"t":"2026-10-13T04:00:00Z","v":480165,"vw":89.806178},{"c":88.51,"h":89.77,"l":87.75,"n":15871,"o":88.73,"t":"2026-10-14T04:00:00Z","v":1133793,"vw":88.349345},{"c":90.7,"h":90.775,"l":87.76,"n":8986,"o":89.14,"t":"2026-10-15T04:00:00Z","v":336472,"vw":90.163001},{"c":91.15,"h":93.145,"l":90.17,"n":7746,"o":90.63,"t":"2026-10-16T04:00:00Z","v":297546,"vw":91.128531},{"c":90.33,"h":91.6499,"l":90.33,"n":6976,"o":90.84,"t":"2026-10-19T04:00:00Z","v":335176,"vw":90.645603},{"c":91.06,"h":92.54,"l":89.62,"n":7764,"o":90.07,"t":"2026-10-20T04:00:00Z","v":440140,"vw":91.2367},{"c":93.49,"h":93.64,"l":91.04,"n":11903,"o":91.58,"t":"2026-10-21T04:00:00Z","v":580283,"vw":92.777554},{"c":98.78,"h":99,"l":94.18,"n":15938,"o":94.89,"t":"2026-10-22T04:00:00Z","v":1052171,"vw":97.88113}],"volatilityBars":[{"c":95.2,"h":95.49,"l":95.185,"n":207,"o":95.49,"t":"2026-09-21T13:30:00Z","v":11595,"vw":95.405189},{"c":95.2,"h":95.31,"l":95.03,"n":174,"o":95.275,"t":"2026-09-21T13:45:00Z","v":6163,"vw":95.213311},{"c":95.2025,"h":95.2025,"l":95.08,"n":174,"o":95.08,"t":"2026-09-21T14:00:00Z","v":4994,"vw":95.154649},{"c":95.2,"h":95.265,"l":95.08,"n":148,"o":95.25,"t":"2026-09-21T14:15:00Z","v":2557,"vw":95.202911},{"c":94.99,"h":95.14,"l":94.952,"n":185,"o":95.13,"t":"2026-09-21T14:30:00Z","v":4814,"vw":95.033808},{"c":95.06,"h":95.09,"l":94.98,"n":137,"o":94.98,"t":"2026-09-21T14:45:00Z","v":2696,"vw":95.048882},{"c":95.1,"h":95.1,"l":95.02,"n":250,"o":95.055,"t":"2026-09-21T15:00:00Z","v":5808,"vw":95.066778},{"c":95.12,"h":95.15,"l":95.05,"n":225,"o":95.15,"t":"2026-09-21T15:15:00Z","v":7375,"vw":95.084235},{"c":95.045,"h":95.08,"l":95.035,"n":148,"o":95.08,"t":"2026-09-21T15:30:00Z","v":3106,"vw":95.060769},{"c":95.06,"h":95.07,"l":94.99,"n":122,"o":95.06,"t":"2026-09-21T15:45:00Z","v":4681,"vw":95.033086},{"c":95.03,"h":95.1,"l":95.02,"n":287,"o":95.0701,"t":"2026-09-21T16:00:00Z","v":8316,"vw":95.059477},{"c":95.01,"h":95.09,"l":95,"n":97,"o":95.09,"t":"2026-09-21T16:15:00Z","v":1647,"vw":95.044753},{"c":95.15,"h":95.15,"l":95.02,"n":256,"o":95.02,"t":"2026-09-21T16:30:00Z","v":5683,"vw":95.117929},{"c":95.18,"h":95.24,"l":95.18,"n":114,"o":95.19,"t":"2026-09-21T16:45:00Z","v":2053,"vw":95.205556},{"c":95.26,"h":95.27,"l":95.19,"n":100,"o":95.21,"t":"2026-09-21T17:00:00Z","v":2000,"vw":95.229136},{"c":95.12,"h":95.28,"l":95.11,"n":181,"o":95.28,"t":"2026-09-21T17:15:00Z","v":3070,"vw":95.177243},{"c":95.03,"h":95.1,"l":95.01,"n":173,"o":95.1,"t":"2026-09-21T17:30:00Z","v":3311,"vw":95.057225},{"c":95.2856,"h":95.2856,"l":94.98,"n":326,"o":95.04,"t":"2026-09-21T17:45:00Z","v":6712,"vw":95.064065},{"c":95.18,"h":95.285,"l":95.14,"n":231,"o":95.265,"t":"2026-09-21T18:00:00Z","v":4216,"vw":95.228641},{"c":95.31,"h":95.31,"l":95.19,"n":99,"o":95.19,"t":"2026-09-21T18:15:00Z","v":1808,"vw":95.274672},{"c":95.28,"h":95.33,"l":95.26,"n":260,"o":95.33,"t":"2026-09-21T18:30:00Z","v":6310,"vw":95.276251},{"c":95.33,"h":95.38,"l":95.26,"n":234,"o":95.29,"t":"2026-09-21T18:45:00Z","v":4168,"vw":95.301218},{"c":95.32,"h":95.415,"l":95.26,"n":327,"o":95.36,"t":"2026-09-21T19:00:00Z","v":7279,"vw":95.336813},{"c":95.21,"h":95.37,"l":95.15,"n":459,"o":95.32,"t":"2026-09-21T19:15:00Z","v":10994,"vw":95.238073},{"c":95.215,"h":95.26,"l":95.12,"n":593,"o":95.185,"t":"2026-09-21T19:30:00Z","v":15012,"vw":95.19078},{"c":94.97,"h":95.305,"l":94.97,"n":1629,"o":95.21,"t":"2026-09-21T19:45:00Z","v":46260,"vw":95.103002},{"c":95,"h":95,"l":95,"n":37,"o":95,"t":"2026-09-21T20:00:00Z","v":56965,"vw":95},{"c":95,"h":95,"l":95,"n":8,"o":95,"t":"2026-09-22T12:00:00Z","v":2000,"vw":95},{"c":95.51,"h":95.51,"l":94.755,"n":187,"o":95.16,"t":"2026-09-22T13:30:00Z","v":12536,"vw":95.229803},{"c":95.44,"h":95.45,"l":95.08,"n":130,"o":95.19,"t":"2026-09-22T13:45:00Z","v":3660,"vw":95.29978},{"c":95.46,"h":95.66,"l":95.41,"n":270,"o":95.5572,"t":"2026-09-22T14:00:00Z","v":5345,"vw":95.549687},{"c":95.36,"h":95.58,"l":95.295,"n":392,"o":95.39,"t":"2026-09-22T14:15:00Z","v":9300,"vw":95.37342},{"c":95.09,"h":95.37,"l":95.055,"n":321,"o":95.36,"t":"2026-09-22T14:30:00Z","v":8498,"vw":95.199519},{"c":94.965,"h":95.06,"l":94.805,"n":537,"o":95.025,"t":"2026-09-22T14:45:00Z","v":16027,"vw":94.939615},{"c":94.92,"h":95.01,"l":94.92,"n":220,"o":94.94,"t":"2026-09-22T15:00:00Z","v":3660,"vw":94.9755},{"c":94.93,"h":95.05,"l":94.93,"n":329,"o":94.96,"t":"2026-09-22T15:15:00Z","v":6460,"vw":95.000047},{"c":94.985,"h":95.01,"l":94.89,"n":363,"o":94.95,"t":"2026-09-22T15:30:00Z","v":7947,"vw":94.955389},{"c":95.09,"h":95.125,"l":94.935,"n":274,"o":94.99,"t":"2026-09-22T15:45:00Z","v":6674,"vw":94.998642},{"c":95.25,"h":95.255,"l":95.1,"n":142,"o":95.11,"t":"2026-09-22T16:00:00Z","v":2154,"vw":95.184615},{"c":95.15,"h":95.29,"l":95.14,"n":174,"o":95.27,"t":"2026-09-22T16:15:00Z","v":3792,"vw":95.191659},{"c":95.155,"h":95.19,"l":95.135,"n":172,"o":95.16,"t":"2026-09-22T16:30:00Z","v":3067,"vw":95.151291},{"c":95.21,"h":95.24,"l":95.105,"n":210,"o":95.105,"t":"2026-09-22T16:45:00Z","v":3834,"vw":95.173071},{"c":95.1925,"h":95.21,"l":95.09,"n":206,"o":95.2,"t":"2026-09-22T17:00:00Z","v":3285,"vw":95.168333},{"c":95.12,"h":95.12,"l":95.065,"n":127,"o":95.12,"t":"2026-09-22T17:15:00Z","v":2941,"vw":95.098132},{"c":95.25,"h":95.25,"l":95.19,"n":125,"o":95.19,"t":"2026-09-22T17:30:00Z","v":2469,"vw":95.223336},{"c":95.56,"h":95.65,"l":95.32,"n":404,"o":95.32,"t":"2026-09-22T17:45:00Z","v":8017,"vw":95.505336},{"c":95.33,"h":95.5,"l":95.33,"n":282,"o":95.5,"t":"2026-09-22T18:00:00Z","v":7382,"vw":95.410458},{"c":95.245,"h":95.34,"l":95.245,"n":134,"o":95.34,"t":"2026-09-22T18:15:00Z","v":2803,"vw":95.276332},{"c":95.13,"h":95.29,"l":95.13,"n":238,"o":95.24,"t":"2026-09-22T18:30:00Z","v":4686,"vw":95.22486},{"c":95.15,"h":95.17,"l":95.1,"n":208,"o":95.17,"t":"2026-09-22T18:45:00Z","v":3954,"vw":95.134874},{"c":95.05,"h":95.12,"l":95.03,"n":283,"o":95.09,"t":"2026-09-22T19:00:00Z","v":6864,"vw":95.059478},{"c":95.09,"h":95.09,"l":95.02,"n":286,"o":95.06,"t":"2026-09-22T19:15:00Z","v":7818,"vw":95.054621},{"c":95.13,"h":95.26,"l":95.105,"n":468,"o":95.11,"t":"2026-09-22T19:30:00Z","v":12654,"vw":95.192089},{"c":94.46,"h":95.21,"l":94.46,"n":2049,"o":95.15,"t":"2026-09-22T19:45:00Z","v":80985,"vw":94.662471},{"c":94.47,"h":94.47,"l":94.47,"n":30,"o":94.47,"t":"2026-09-22T20:00:00Z","v":100761,"vw":94.47},{"c":94.96,"h":95.125,"l":94.36,"n":256,"o":94.39,"t":"2026-09-23T13:30:00Z","v":16793,"vw":94.632665},{"c":94.99,"h":94.99,"l":94.72,"n":170,"o":94.86,"t":"2026-09-23T13:45:00Z","v":6361,"vw":94.888111},{"c":95.06,"h":95.06,"l":94.7875,"n":321,"o":94.99,"t":"2026-09-23T14:00:00Z","v":11583,"vw":94.949259},{"c":95.06,"h":95.16,"l":95.01,"n":186,"o":95.145,"t":"2026-09-23T14:15:00Z","v":7630,"vw":95.091912},{"c":94.935,"h":95.15,"l":94.91,"n":318,"o":95.06,"t":"2026-09-23T14:30:00Z","v":7147,"vw":95.003414},{"c":94.97,"h":95.12,"l":94.86,"n":310,"o":94.98,"t":"2026-09-23T14:45:00Z","v":9750,"vw":94.9974},{"c":95.09,"h":95.1825,"l":94.97,"n":243,"o":94.97,"t":"2026-09-23T15:00:00Z","v":5908,"vw":95.074571},{"c":94.805,"h":95.11,"l":94.805,"n":337,"o":95.06,"t":"2026-09-23T15:15:00Z","v":6622,"vw":94.958115},{"c":94.76,"h":94.88,"l":94.61,"n":442,"o":94.86,"t":"2026-09-23T15:30:00Z","v":12950,"vw":94.784142},{"c":94.75,"h":94.85,"l":94.645,"n":373,"o":94.85,"t":"2026-09-23T15:45:00Z","v":10754,"vw":94.731555},{"c":94.73,"h":94.76,"l":94.7,"n":351,"o":94.75,"t":"2026-09-23T16:00:00Z","v":8984,"vw":94.728156},{"c":94.74,"h":94.76,"l":94.68,"n":379,"o":94.72,"t":"2026-09-23T16:15:00Z","v":8502,"vw":94.72574},{"c":94.8,"h":94.81,"l":94.725,"n":445,"o":94.75,"t":"2026-09-23T16:30:00Z","v":12991,"vw":94.775632},{"c":94.77,"h":94.845,"l":94.74,"n":470,"o":94.84,"t":"2026-09-23T16:45:00Z","v":11203,"vw":94.792904},{"c":94.61,"h":94.78,"l":94.545,"n":537,"o":94.7625,"t":"2026-09-23T17:00:00Z","v":14623,"vw":94.634005},{"c":94.69,"h":94.735,"l":94.6,"n":438,"o":94.62,"t":"2026-09-23T17:15:00Z","v":10388,"vw":94.680257},{"c":94.66,"h":94.68,"l":94.57,"n":476,"o":94.65,"t":"2026-09-23T17:30:00Z","v":14006,"vw":94.618598},{"c":94.75,"h":94.755,"l":94.615,"n":535,"o":94.65,"t":"2026-09-23T17:45:00Z","v":11180,"vw":94.687471},{"c":94.74,"h":94.8,"l":94.72,"n":453,"o":94.74,"t":"2026-09-23T18:00:00Z","v":11806,"vw":94.757589},{"c":94.77,"h":94.79,"l":94.71,"n":473,"o":94.74,"t":"2026-09-23T18:15:00Z","v":13148,"vw":94.750124},{"c":94.54,"h":94.78,"l":94.51,"n":600,"o":94.76,"t":"2026-09-23T18:30:00Z","v":18706,"vw":94.603805},{"c":94.6,"h":94.62,"l":94.48,"n":637,"o":94.54,"t":"2026-09-23T18:45:00Z","v":14515,"vw":94.541019},{"c":94.55,"h":94.67,"l":94.55,"n":646,"o":94.6,"t":"2026-09-23T19:00:00Z","v":21223,"vw":94.61531},{"c":94.51,"h":94.61,"l":94.46,"n":659,"o":94.57,"t":"2026-09-23T19:15:00Z","v":22043,"vw":94.545733},{"c":94.385,"h":94.575,"l":94.36,"n":741,"o":94.5,"t":"2026-09-23T19:30:00Z","v":22773,"vw":94.5114},{"c":94.19,"h":94.36,"l":94.04,"n":1943,"o":94.36,"t":"2026-09-23T19:45:00Z","v":80131,"vw":94.194775},{"c":94.17,"h":94.17,"l":94.17,"n":26,"o":94.17,"t":"2026-09-23T20:00:00Z","v":65212,"vw":94.17},{"c":94.53,"h":94.99,"l":94.21,"n":368,"o":94.62,"t":"2026-09-24T13:30:00Z","v":28125,"vw":94.541559},{"c":94.39,"h":94.595,"l":94.14,"n":338,"o":94.37,"t":"2026-09-24T13:45:00Z","v":14117,"vw":94.43345},{"c":94.42,"h":94.55,"l":94.31,"n":327,"o":94.47,"t":"2026-09-24T14:00:00Z","v":10161,"vw":94.445962},{"c":93.915,"h":94.39,"l":93.8,"n":312,"o":94.29,"t":"2026-09-24T14:15:00Z","v":37687,"vw":94.040281},{"c":93.59,"h":93.98,"l":93.47,"n":252,"o":93.91,"t":"2026-09-24T14:30:00Z","v":10408,"vw":93.819286},{"c":93.7,"h":93.82,"l":93.48,"n":738,"o":93.64,"t":"2026-09-24T14:45:00Z","v":42429,"vw":93.688347},{"c":93.33,"h":93.85,"l":93.28,"n":333,"o":93.66,"t":"2026-09-24T15:00:00Z","v":39706,"vw":93.708736},{"c":93.63,"h":93.69,"l":93.375,"n":466,"o":93.375,"t":"2026-09-24T15:15:00Z","v":15784,"vw":93.58186},{"c":93.705,"h":93.72,"l":93.5,"n":674,"o":93.67,"t":"2026-09-24T15:30:00Z","v":37303,"vw":93.625234},{"c":93.64,"h":93.7,"l":93.47,"n":307,"o":93.69,"t":"2026-09-24T15:45:00Z","v":11827,"vw":93.637166},{"c":93.67,"h":93.72,"l":93.54,"n":405,"o":93.54,"t":"2026-09-24T16:00:00Z","v":13627,"vw":93.661564},{"c":94.02,"h":94.26,"l":93.7,"n":780,"o":93.7,"t":"2026-09-24T16:15:00Z","v":27829,"vw":94.021457},{"c":94.22,"h":94.415,"l":93.93,"n":605,"o":94,"t":"2026-09-24T16:30:00Z","v":16948,"vw":94.161935},{"c":94.165,"h":94.42,"l":94.165,"n":486,"o":94.24,"t":"2026-09-24T16:45:00Z","v":11352,"vw":94.300688},{"c":94.37,"h":94.37,"l":94.11,"n":412,"o":94.15,"t":"2026-09-24T17:00:00Z","v":13408,"vw":94.257276},{"c":94.32,"h":94.3799,"l":94.16,"n":410,"o":94.35,"t":"2026-09-24T17:15:00Z","v":11675,"vw":94.323158},{"c":94.25,"h":94.32,"l":94.15,"n":364,"o":94.32,"t":"2026-09-24T17:30:00Z","v":11569,"vw":94.241475},{"c":94.54,"h":94.58,"l":94.2,"n":532,"o":94.26,"t":"2026-09-24T17:45:00Z","v":16289,"vw":94.431129},{"c":94.48,"h":94.62,"l":94.32,"n":424,"o":94.585,"t":"2026-09-24T18:00:00Z","v":13770,"vw":94.481588},{"c":94.55,"h":94.58,"l":94.4,"n":464,"o":94.52,"t":"2026-09-24T18:15:00Z","v":16420,"vw":94.512036},{"c":94.47,"h":94.55,"l":94.305,"n":453,"o":94.485,"t":"2026-09-24T18:30:00Z","v":17666,"vw":94.434588},{"c":94.35,"h":94.48,"l":94.31,"n":557,"o":94.48,"t":"2026-09-24T18:45:00Z","v":20330,"vw":94.373392},{"c":94.34,"h":94.44,"l":94.245,"n":615,"o":94.35,"t":"2026-09-24T19:00:00Z","v":19859,"vw":94.35723},{"c":94.34,"h":94.46,"l":94.24,"n":791,"o":94.34,"t":"2026-09-24T19:15:00Z","v":37217,"vw":94.368223},{"c":94.46,"h":94.54,"l":94.37,"n":884,"o":94.37,"t":"2026-09-24T19:30:00Z","v":36170,"vw":94.447004},{"c":94.67,"h":94.73,"l":94.31,"n":2848,"o":94.44,"t":"2026-09-24T19:45:00Z","v":132925,"vw":94.603723},{"c":94.625,"h":94.625,"l":94.625,"n":43,"o":94.625,"t":"2026-09-24T20:00:00Z","v":99902,"vw":94.625},{"c":94.67,"h":94.67,"l":94.67,"n":2,"o":94.67,"t":"2026-09-25T10:15:00Z","v":186,"vw":94.67},{"c":95.155,"h":95.8,"l":95,"n":221,"o":95,"t":"2026-09-25T13:30:00Z","v":13363,"vw":95.232762},{"c":94.61,"h":95.145,"l":94.61,"n":51,"o":95.135,"t":"2026-09-25T13:45:00Z","v":1558,"vw":94.848576},{"c":95.04,"h":95.2,"l":94.55,"n":270,"o":94.93,"t":"2026-09-25T14:00:00Z","v":9892,"vw":94.96295},{"c":94.8075,"h":95.22,"l":94.65,"n":256,"o":95.22,"t":"2026-09-25T14:15:00Z","v":14057,"vw":94.966552},{"c":94.955,"h":95.1,"l":94.75,"n":255,"o":94.75,"t":"2026-09-25T14:30:00Z","v":5759,"vw":94.960965},{"c":94.83,"h":95.03,"l":94.78,"n":258,"o":94.91,"t":"2026-09-25T14:45:00Z","v":7373,"vw":94.885368},{"c":94.91,"h":95.02,"l":94.77,"n":178,"o":94.775,"t":"2026-09-25T15:00:00Z","v":4466,"vw":94.876781},{"c":94.86,"h":95.122,"l":94.8,"n":764,"o":94.8,"t":"2026-09-25T15:15:00Z","v":55673,"vw":95.00371},{"c":94.99,"h":95.13,"l":94.7,"n":633,"o":94.855,"t":"2026-09-25T15:30:00Z","v":33556,"vw":95.000166},{"c":95.24,"h":95.27,"l":94.83,"n":355,"o":94.99,"t":"2026-09-25T15:45:00Z","v":12820,"vw":95.053801},{"c":95.775,"h":95.915,"l":95.285,"n":614,"o":95.3,"t":"2026-09-25T16:00:00Z","v":18771,"vw":95.611799},{"c":95.89,"h":95.94,"l":95.67,"n":362,"o":95.785,"t":"2026-09-25T16:15:00Z","v":12144,"vw":95.804631},{"c":95.81,"h":95.99,"l":95.77,"n":383,"o":95.87,"t":"2026-09-25T16:30:00Z","v":13730,"vw":95.844904},{"c":95.7,"h":95.815,"l":95.68,"n":304,"o":95.81,"t":"2026-09-25T16:45:00Z","v":8884,"vw":95.740917},{"c":95.79,"h":95.83,"l":95.71,"n":337,"o":95.71,"t":"2026-09-25T17:00:00Z","v":11660,"vw":95.783157},{"c":95.805,"h":95.88,"l":95.74,"n":338,"o":95.8279,"t":"2026-09-25T17:15:00Z","v":8470,"vw":95.805423},{"c":95.74,"h":95.82,"l":95.61,"n":384,"o":95.82,"t":"2026-09-25T17:30:00Z","v":10130,"vw":95.707166},{"c":95.95,"h":95.97,"l":95.72,"n":353,"o":95.72,"t":"2026-09-25T17:45:00Z","v":8723,"vw":95.806985},{"c":95.91,"h":96.055,"l":95.79,"n":422,"o":96.055,"t":"2026-09-25T18:00:00Z","v":10325,"vw":95.915638},{"c":95.925,"h":95.96,"l":95.885,"n":286,"o":95.91,"t":"2026-09-25T18:15:00Z","v":6191,"vw":95.912863},{"c":95.9901,"h":95.9901,"l":95.84,"n":408,"o":95.9,"t":"2026-09-25T18:30:00Z","v":13003,"vw":95.907368},{"c":96.02,"h":96.04,"l":95.97,"n":415,"o":95.99,"t":"2026-09-25T18:45:00Z","v":10335,"vw":96.007296},{"c":96.105,"h":96.105,"l":95.95,"n":505,"o":96.03,"t":"2026-09-25T19:00:00Z","v":15150,"vw":96.025186},{"c":96.03,"h":96.245,"l":96.03,"n":615,"o":96.11,"t":"2026-09-25T19:15:00Z","v":16027,"vw":96.132018},{"c":95.83,"h":96.005,"l":95.729,"n":742,"o":95.995,"t":"2026-09-25T19:30:00Z","v":19823,"vw":95.843056},{"c":95.81,"h":96.06,"l":95.68,"n":2758,"o":95.84,"t":"2026-09-25T19:45:00Z","v":111518,"vw":95.923761},{"c":95.82,"h":95.82,"l":95.82,"n":50,"o":95.82,"t":"2026-09-25T20:00:00Z","v":97140,"vw":95.82},{"c":95.345,"h":95.8,"l":95.345,"n":181,"o":95.69,"t":"2026-09-28T13:30:00Z","v":8673,"vw":95.6162},{"c":95.36,"h":95.75,"l":95.21,"n":254,"o":95.33,"t":"2026-09-28T13:45:00Z","v":8976,"vw":95.471136},{"c":95.395,"h":95.45,"l":95.25,"n":380,"o":95.355,"t":"2026-09-28T14:00:00Z","v":11825,"vw":95.380655},{"c":95.515,"h":95.55,"l":95.13,"n":493,"o":95.4,"t":"2026-09-28T14:15:00Z","v":20479,"vw":95.357346},{"c":95.21,"h":95.56,"l":95.12,"n":222,"o":95.56,"t":"2026-09-28T14:30:00Z","v":7143,"vw":95.351912},{"c":94.745,"h":95.205,"l":94.73,"n":363,"o":95.18,"t":"2026-09-28T14:45:00Z","v":14948,"vw":95.025079},{"c":94.8,"h":94.9,"l":94.45,"n":434,"o":94.75,"t":"2026-09-28T15:00:00Z","v":12464,"vw":94.72966},{"c":94.97,"h":95.04,"l":94.76,"n":399,"o":94.82,"t":"2026-09-28T15:15:00Z","v":13573,"vw":94.91207},{"c":94.91,"h":95.1,"l":94.83,"n":333,"o":95.07,"t":"2026-09-28T15:30:00Z","v":8935,"vw":95.004438},{"c":94.89,"h":95.05,"l":94.7,"n":319,"o":95.05,"t":"2026-09-28T15:45:00Z","v":9335,"vw":94.943384},{"c":95.05,"h":95.06,"l":94.67,"n":411,"o":94.89,"t":"2026-09-28T16:00:00Z","v":28648,"vw":94.913918},{"c":95.34,"h":95.35,"l":94.95,"n":564,"o":95.07,"t":"2026-09-28T16:15:00Z","v":19890,"vw":95.165305},{"c":95.04,"h":95.39,"l":95.025,"n":225,"o":95.39,"t":"2026-09-28T16:30:00Z","v":7822,"vw":95.127753},{"c":95.06,"h":95.06,"l":94.915,"n":263,"o":95.01,"t":"2026-09-28T16:45:00Z","v":12297,"vw":95.01722},{"c":95.48,"h":95.72,"l":95.07,"n":536,"o":95.07,"t":"2026-09-28T17:00:00Z","v":17209,"vw":95.322217},{"c":95.255,"h":95.39,"l":95.255,"n":182,"o":95.39,"t":"2026-09-28T17:15:00Z","v":4015,"vw":95.318628},{"c":95.52,"h":95.54,"l":95.235,"n":348,"o":95.27,"t":"2026-09-28T17:30:00Z","v":12843,"vw":95.354199},{"c":95.42,"h":95.525,"l":95.35,"n":189,"o":95.525,"t":"2026-09-28T17:45:00Z","v":7433,"vw":95.469048},{"c":95.345,"h":95.42,"l":95.28,"n":213,"o":95.35,"t":"2026-09-28T18:00:00Z","v":8397,"vw":95.363966},{"c":95.205,"h":95.45,"l":95.205,"n":272,"o":95.36,"t":"2026-09-28T18:15:00Z","v":8773,"vw":95.365953},{"c":95.19,"h":95.22,"l":94.98,"n":310,"o":95.205,"t":"2026-09-28T18:30:00Z","v":10660,"vw":95.135522},{"c":95.145,"h":95.175,"l":95.07,"n":248,"o":95.16,"t":"2026-09-28T18:45:00Z","v":11192,"vw":95.145883},{"c":94.99,"h":95.145,"l":94.94,"n":266,"o":95.145,"t":"2026-09-28T19:00:00Z","v":9147,"vw":95.064861},{"c":94.85,"h":95,"l":94.85,"n":463,"o":94.95,"t":"2026-09-28T19:15:00Z","v":17179,"vw":94.956959},{"c":94.68,"h":94.95,"l":94.68,"n":727,"o":94.9,"t":"2026-09-28T19:30:00Z","v":21545,"vw":94.853437},{"c":94.73,"h":94.86,"l":94.56,"n":2115,"o":94.68,"t":"2026-09-28T19:45:00Z","v":86688,"vw":94.707538},{"c":94.7,"h":94.7,"l":94.7,"n":36,"o":94.7,"t":"2026-09-28T20:00:00Z","v":174462,"vw":94.7},{"c":94.7,"h":94.7,"l":94.7,"n":6,"o":94.7,"t":"2026-09-29T08:15:00Z","v":505,"vw":94.7},{"c":94.5,"h":94.75,"l":94.5,"n":2,"o":94.75,"t":"2026-09-29T08:30:00Z","v":500,"vw":94.7},{"c":94.9,"h":94.9,"l":94.9,"n":4,"o":94.9,"t":"2026-09-29T12:00:00Z","v":215,"vw":94.9},{"c":95.175,"h":95.35,"l":94.83,"n":146,"o":95.11,"t":"2026-09-29T13:30:00Z","v":8340,"vw":95.079189},{"c":94.17,"h":94.9,"l":94.17,"n":44,"o":94.9,"t":"2026-09-29T13:45:00Z","v":1793,"vw":94.617848},{"c":94.05,"h":94.64,"l":93.62,"n":143,"o":94.64,"t":"2026-09-29T14:00:00Z","v":5354,"vw":94.167944},{"c":93.705,"h":94.32,"l":93.695,"n":62,"o":94.08,"t":"2026-09-29T14:15:00Z","v":2162,"vw":94.051505},{"c":93.585,"h":93.96,"l":93.57,"n":171,"o":93.82,"t":"2026-09-29T14:30:00Z","v":5089,"vw":93.746976},{"c":93.58,"h":93.815,"l":93.58,"n":91,"o":93.77,"t":"2026-09-29T14:45:00Z","v":2806,"vw":93.681873},{"c":93.13,"h":93.65,"l":93.13,"n":204,"o":93.57,"t":"2026-09-29T15:00:00Z","v":7328,"vw":93.367838},{"c":93.155,"h":93.27,"l":93.01,"n":248,"o":93.07,"t":"2026-09-29T15:15:00Z","v":7013,"vw":93.101359},{"c":93,"h":93.23,"l":92.91,"n":267,"o":93.195,"t":"2026-09-29T15:30:00Z","v":6076,"vw":93.078109},{"c":93.595,"h":93.595,"l":92.9094,"n":369,"o":92.9094,"t":"2026-09-29T15:45:00Z","v":45763,"vw":93.286798},{"c":93.535,"h":93.62,"l":93.25,"n":378,"o":93.46,"t":"2026-09-29T16:00:00Z","v":32727,"vw":93.367442},{"c":93.3,"h":93.62,"l":93.3,"n":155,"o":93.58,"t":"2026-09-29T16:15:00Z","v":4479,"vw":93.492257},{"c":93.22,"h":93.285,"l":93.01,"n":319,"o":93.22,"t":"2026-09-29T16:30:00Z","v":20840,"vw":93.196107},{"c":93.36,"h":93.52,"l":93.22,"n":226,"o":93.22,"t":"2026-09-29T16:45:00Z","v":29497,"vw":93.470445},{"c":93.275,"h":93.51,"l":93.245,"n":252,"o":93.36,"t":"2026-09-29T17:00:00Z","v":19811,"vw":93.437558},{"c":93.44,"h":93.5,"l":93.285,"n":272,"o":93.305,"t":"2026-09-29T17:15:00Z","v":35734,"vw":93.464346},{"c":93.57,"h":93.57,"l":93.41,"n":169,"o":93.5175,"t":"2026-09-29T17:30:00Z","v":10057,"vw":93.535327},{"c":93.51,"h":93.64,"l":93.4,"n":348,"o":93.53,"t":"2026-09-29T17:45:00Z","v":17851,"vw":93.469214},{"c":93.52,"h":93.52,"l":93.25,"n":412,"o":93.47,"t":"2026-09-29T18:00:00Z","v":20185,"vw":93.439359},{"c":93.585,"h":93.7,"l":93.45,"n":560,"o":93.53,"t":"2026-09-29T18:15:00Z","v":33635,"vw":93.653775},{"c":93.73,"h":93.79,"l":93.54,"n":296,"o":93.64,"t":"2026-09-29T18:30:00Z","v":15356,"vw":93.691654},{"c":93.49,"h":93.685,"l":93.49,"n":271,"o":93.685,"t":"2026-09-29T18:45:00Z","v":10626,"vw":93.627657},{"c":93.63,"h":93.63,"l":93.53,"n":321,"o":93.55,"t":"2026-09-29T19:00:00Z","v":8298,"vw":93.592233},{"c":93.63,"h":93.66,"l":93.54,"n":368,"o":93.58,"t":"2026-09-29T19:15:00Z","v":11965,"vw":93.604092},{"c":93.75,"h":93.78,"l":93.57,"n":454,"o":93.62,"t":"2026-09-29T19:30:00Z","v":12129,"vw":93.690684},{"c":93.37,"h":93.795,"l":93.28,"n":2166,"o":93.78,"t":"2026-09-29T19:45:00Z","v":99719,"vw":93.484032},{"c":93.31,"h":93.31,"l":93.31,"n":35,"o":93.31,"t":"2026-09-29T20:00:00Z","v":86072,"vw":93.31},{"c":93.4283,"h":93.4283,"l":93.4283,"n":1,"o":93.4283,"t":"2026-09-29T20:15:00Z","v":22203,"vw":93.4283},{"c":93.31,"h":93.31,"l":93.31,"n":2,"o":93.31,"t":"2026-09-30T08:00:00Z","v":221,"vw":93.31},{"c":93.39,"h":93.86,"l":92.76,"n":279,"o":93.24,"t":"2026-09-30T13:30:00Z","v":11539,"vw":93.437177},{"c":92.95,"h":93.1816,"l":92.66,"n":326,"o":93.09,"t":"2026-09-30T13:45:00Z","v":12653,"vw":92.812777},{"c":93.34,"h":93.51,"l":92.845,"n":293,"o":92.95,"t":"2026-09-30T14:00:00Z","v":12563,"vw":93.091729},{"c":93.07,"h":93.25,"l":93.07,"n":231,"o":93.24,"t":"2026-09-30T14:15:00Z","v":4961,"vw":93.195526},{"c":92.845,"h":93.02,"l":92.62,"n":242,"o":92.91,"t":"2026-09-30T14:30:00Z","v":19797,"vw":92.754765},{"c":93.24,"h":93.32,"l":92.74,"n":371,"o":92.74,"t":"2026-09-30T14:45:00Z","v":39113,"vw":92.915288},{"c":93.23,"h":93.255,"l":93.04,"n":278,"o":93.24,"t":"2026-09-30T15:00:00Z","v":5287,"vw":93.17063},{"c":93.045,"h":93.19,"l":92.94,"n":234,"o":93.145,"t":"2026-09-30T15:15:00Z","v":4097,"vw":93.074879},{"c":92.83,"h":93.04,"l":92.68,"n":379,"o":93.04,"t":"2026-09-30T15:30:00Z","v":16560,"vw":92.817501},{"c":92.815,"h":92.9,"l":92.71,"n":389,"o":92.75,"t":"2026-09-30T15:45:00Z","v":35187,"vw":92.863788},{"c":92.84,"h":92.85,"l":92.8,"n":206,"o":92.82,"t":"2026-09-30T16:00:00Z","v":7618,"vw":92.83393},{"c":92.715,"h":92.9,"l":92.635,"n":777,"o":92.82,"t":"2026-09-30T16:15:00Z","v":84765,"vw":92.806218},{"c":92.9,"h":92.98,"l":92.695,"n":363,"o":92.695,"t":"2026-09-30T16:30:00Z","v":34688,"vw":92.888118},{"c":92.93,"h":92.93,"l":92.805,"n":176,"o":92.86,"t":"2026-09-30T16:45:00Z","v":3636,"vw":92.86112},{"c":92.885,"h":92.95,"l":92.8775,"n":303,"o":92.88,"t":"2026-09-30T17:00:00Z","v":5621,"vw":92.913871},{"c":92.755,"h":92.89,"l":92.69,"n":394,"o":92.89,"t":"2026-09-30T17:15:00Z","v":18651,"vw":92.784834},{"c":92.72,"h":92.83,"l":92.6,"n":327,"o":92.78,"t":"2026-09-30T17:30:00Z","v":11544,"vw":92.778798},{"c":92.77,"h":92.8,"l":92.55,"n":418,"o":92.76,"t":"2026-09-30T17:45:00Z","v":67267,"vw":92.780283},{"c":92.71,"h":92.835,"l":92.71,"n":365,"o":92.76,"t":"2026-09-30T18:00:00Z","v":10632,"vw":92.756544},{"c":92.64,"h":92.765,"l":92.5825,"n":526,"o":92.71,"t":"2026-09-30T18:15:00Z","v":32643,"vw":92.688913},{"c":92.745,"h":92.8,"l":92.63,"n":471,"o":92.66,"t":"2026-09-30T18:30:00Z","v":37259,"vw":92.775037},{"c":92.82,"h":92.855,"l":92.64,"n":343,"o":92.745,"t":"2026-09-30T18:45:00Z","v":13789,"vw":92.761674},{"c":92.86,"h":92.86,"l":92.74,"n":413,"o":92.78,"t":"2026-09-30T19:00:00Z","v":10444,"vw":92.804293},{"c":92.955,"h":93.03,"l":92.815,"n":425,"o":92.86,"t":"2026-09-30T19:15:00Z","v":12420,"vw":92.938499},{"c":93.055,"h":93.25,"l":92.96,"n":863,"o":92.96,"t":"2026-09-30T19:30:00Z","v":38599,"vw":93.160597},{"c":93.03,"h":93.13,"l":92.8,"n":1974,"o":93.13,"t":"2026-09-30T19:45:00Z","v":91979,"vw":93.013795},{"c":93.02,"h":93.02,"l":93.02,"n":30,"o":93.02,"t":"2026-09-30T20:00:00Z","v":147631,"vw":93.02},{"c":92.13,"h":93.315,"l":92.13,"n":278,"o":92.64,"t":"2026-10-01T13:30:00Z","v":14512,"vw":92.572094},{"c":92.09,"h":92.42,"l":91.945,"n":119,"o":92.29,"t":"2026-10-01T13:45:00Z","v":3630,"vw":92.213135},{"c":91.035,"h":92.025,"l":90.76,"n":284,"o":92.025,"t":"2026-10-01T14:00:00Z","v":7702,"vw":91.270732},{"c":91.005,"h":91.27,"l":90.91,"n":317,"o":91.045,"t":"2026-10-01T14:15:00Z","v":7259,"vw":91.058369},{"c":91.765,"h":91.865,"l":91.04,"n":355,"o":91.11,"t":"2026-10-01T14:30:00Z","v":41154,"vw":91.344414},{"c":91.63,"h":91.82,"l":91.48,"n":262,"o":91.8,"t":"2026-10-01T14:45:00Z","v":14546,"vw":91.752793},{"c":91.53,"h":91.64,"l":91.4,"n":400,"o":91.64,"t":"2026-10-01T15:00:00Z","v":17830,"vw":91.492985},{"c":91.735,"h":91.735,"l":91.63,"n":179,"o":91.715,"t":"2026-10-01T15:15:00Z","v":10124,"vw":91.693654},{"c":91.83,"h":91.83,"l":91.53,"n":129,"o":91.55,"t":"2026-10-01T15:30:00Z","v":2564,"vw":91.673843},{"c":92.445,"h":92.445,"l":91.94,"n":268,"o":91.94,"t":"2026-10-01T15:45:00Z","v":8228,"vw":92.119489},{"c":92.69,"h":93.05,"l":92.55,"n":289,"o":92.55,"t":"2026-10-01T16:00:00Z","v":11244,"vw":92.703453},{"c":92.78,"h":92.83,"l":92.56,"n":207,"o":92.64,"t":"2026-10-01T16:15:00Z","v":5919,"vw":92.705618},{"c":92.71,"h":92.93,"l":92.68,"n":277,"o":92.69,"t":"2026-10-01T16:30:00Z","v":10500,"vw":92.77274},{"c":92.62,"h":92.87,"l":92.5,"n":246,"o":92.7,"t":"2026-10-01T16:45:00Z","v":8198,"vw":92.754919},{"c":92.72,"h":92.82,"l":92.62,"n":186,"o":92.62,"t":"2026-10-01T17:00:00Z","v":3793,"vw":92.71604},{"c":92.79,"h":92.8708,"l":92.6,"n":425,"o":92.71,"t":"2026-10-01T17:15:00Z","v":16628,"vw":92.74723},{"c":92.85,"h":92.94,"l":92.71,"n":463,"o":92.85,"t":"2026-10-01T17:30:00Z","v":14084,"vw":92.838249},{"c":92.605,"h":92.82,"l":92.545,"n":574,"o":92.82,"t":"2026-10-01T17:45:00Z","v":35162,"vw":92.707579},{"c":92.73,"h":92.73,"l":92.49,"n":157,"o":92.61,"t":"2026-10-01T18:00:00Z","v":4161,"vw":92.568947},{"c":92.71,"h":92.81,"l":92.65,"n":184,"o":92.729,"t":"2026-10-01T18:15:00Z","v":5679,"vw":92.734388},{"c":92.8075,"h":92.91,"l":92.61,"n":449,"o":92.67,"t":"2026-10-01T18:30:00Z","v":28667,"vw":92.782093},{"c":92.75,"h":92.79,"l":92.7,"n":227,"o":92.74,"t":"2026-10-01T18:45:00Z","v":5354,"vw":92.7348},{"c":92.74,"h":92.835,"l":92.7,"n":303,"o":92.79,"t":"2026-10-01T19:00:00Z","v":13000,"vw":92.770344},{"c":92.815,"h":92.87,"l":92.595,"n":389,"o":92.73,"t":"2026-10-01T19:15:00Z","v":13435,"vw":92.715806},{"c":92.66,"h":92.88,"l":92.46,"n":854,"o":92.82,"t":"2026-10-01T19:30:00Z","v":34254,"vw":92.628696},{"c":93.25,"h":93.29,"l":92.66,"n":2378,"o":92.66,"t":"2026-10-01T19:45:00Z","v":151247,"vw":93.109057},{"c":93.2,"h":93.2,"l":93.2,"n":41,"o":93.2,"t":"2026-10-01T20:00:00Z","v":95821,"vw":93.2},{"c":93.2,"h":93.2,"l":93.2,"n":12,"o":93.2,"t":"2026-10-01T20:15:00Z","v":2006,"vw":93.2},{"c":94.79,"h":95,"l":94.07,"n":300,"o":94.07,"t":"2026-10-02T13:30:00Z","v":13408,"vw":94.350155},{"c":94.516,"h":95.04,"l":94.2701,"n":128,"o":94.8025,"t":"2026-10-02T13:45:00Z","v":4706,"vw":94.824634},{"c":94.375,"h":94.72,"l":94.345,"n":130,"o":94.345,"t":"2026-10-02T14:00:00Z","v":6571,"vw":94.583007},{"c":94.555,"h":95.08,"l":94.47,"n":93,"o":94.47,"t":"2026-10-02T14:15:00Z","v":2018,"vw":94.624378},{"c":94.325,"h":94.56,"l":94.325,"n":102,"o":94.56,"t":"2026-10-02T14:30:00Z","v":2931,"vw":94.368846},{"c":94.145,"h":94.36,"l":94.035,"n":144,"o":94.26,"t":"2026-10-02T14:45:00Z","v":3964,"vw":94.222003},{"c":93.72,"h":94.1601,"l":93.55,"n":350,"o":94.1601,"t":"2026-10-02T15:00:00Z","v":9450,"vw":93.825568},{"c":93.57,"h":93.58,"l":93.33,"n":243,"o":93.535,"t":"2026-10-02T15:15:00Z","v":6828,"vw":93.45408},{"c":93.41,"h":93.58,"l":93.4,"n":148,"o":93.475,"t":"2026-10-02T15:30:00Z","v":3098,"vw":93.498958},{"c":93.7,"h":93.74,"l":93.135,"n":532,"o":93.4,"t":"2026-10-02T15:45:00Z","v":63443,"vw":93.589637},{"c":93.49,"h":93.7,"l":93.325,"n":424,"o":93.57,"t":"2026-10-02T16:00:00Z","v":10674,"vw":93.495125},{"c":93.53,"h":93.64,"l":93.465,"n":232,"o":93.64,"t":"2026-10-02T16:15:00Z","v":3565,"vw":93.559474},{"c":93.34,"h":93.59,"l":93.34,"n":176,"o":93.59,"t":"2026-10-02T16:30:00Z","v":4499,"vw":93.386991},{"c":93.595,"h":93.68,"l":93.42,"n":229,"o":93.435,"t":"2026-10-02T16:45:00Z","v":6324,"vw":93.524832},{"c":93.49,"h":93.725,"l":93.49,"n":229,"o":93.6,"t":"2026-10-02T17:00:00Z","v":4934,"vw":93.582893},{"c":93.4,"h":93.61,"l":93.35,"n":628,"o":93.52,"t":"2026-10-02T17:15:00Z","v":38091,"vw":93.573332},{"c":93.495,"h":93.555,"l":93.415,"n":238,"o":93.42,"t":"2026-10-02T17:30:00Z","v":6068,"vw":93.485905},{"c":93.42,"h":93.495,"l":93.395,"n":254,"o":93.495,"t":"2026-10-02T17:45:00Z","v":5338,"vw":93.455929},{"c":93.555,"h":93.62,"l":93.42,"n":414,"o":93.53,"t":"2026-10-02T18:00:00Z","v":35740,"vw":93.58256},{"c":93.45,"h":93.61,"l":93.4044,"n":320,"o":93.555,"t":"2026-10-02T18:15:00Z","v":32373,"vw":93.580532},{"c":93.57,"h":93.73,"l":93.45,"n":492,"o":93.45,"t":"2026-10-02T18:30:00Z","v":15530,"vw":93.607455},{"c":93.44,"h":93.7,"l":93.41,"n":492,"o":93.62,"t":"2026-10-02T18:45:00Z","v":29834,"vw":93.638383},{"c":93.48,"h":93.54,"l":93.377,"n":306,"o":93.45,"t":"2026-10-02T19:00:00Z","v":6713,"vw":93.467779},{"c":93.54,"h":93.6,"l":93.42,"n":494,"o":93.48,"t":"2026-10-02T19:15:00Z","v":10807,"vw":93.513388},{"c":93.81,"h":93.85,"l":93.49,"n":605,"o":93.535,"t":"2026-10-02T19:30:00Z","v":18822,"vw":93.668469},{"c":93.77,"h":93.825,"l":93.445,"n":2984,"o":93.81,"t":"2026-10-02T19:45:00Z","v":119064,"vw":93.68392},{"c":93.76,"h":93.76,"l":93.76,"n":27,"o":93.76,"t":"2026-10-02T20:00:00Z","v":134873,"vw":93.76},{"c":93.235,"h":93.79,"l":93.21,"n":145,"o":93.79,"t":"2026-10-05T13:30:00Z","v":10859,"vw":93.709156},{"c":93.46,"h":93.46,"l":93,"n":109,"o":93.405,"t":"2026-10-05T13:45:00Z","v":4123,"vw":93.229859},{"c":93.56,"h":93.595,"l":93.12,"n":333,"o":93.31,"t":"2026-10-05T14:00:00Z","v":10109,"vw":93.347954},{"c":93.78,"h":94.06,"l":93.49,"n":346,"o":93.565,"t":"2026-10-05T14:15:00Z","v":10750,"vw":93.673095},{"c":93.62,"h":93.79,"l":93.38,"n":384,"o":93.79,"t":"2026-10-05T14:30:00Z","v":13061,"vw":93.579596},{"c":93.295,"h":93.59,"l":93.03,"n":364,"o":93.59,"t":"2026-10-05T14:45:00Z","v":12719,"vw":93.268198},{"c":93.24,"h":93.38,"l":93.13,"n":237,"o":93.295,"t":"2026-10-05T15:00:00Z","v":7847,"vw":93.260202},{"c":93.36,"h":93.49,"l":93.095,"n":227,"o":93.35,"t":"2026-10-05T15:15:00Z","v":7161,"vw":93.267082},{"c":93.465,"h":93.64,"l":93.27,"n":205,"o":93.27,"t":"2026-10-05T15:30:00Z","v":5594,"vw":93.438004},{"c":93.57,"h":93.6,"l":93.455,"n":230,"o":93.455,"t":"2026-10-05T15:45:00Z","v":6786,"vw":93.548804},{"c":93.76,"h":93.76,"l":93.505,"n":320,"o":93.505,"t":"2026-10-05T16:00:00Z","v":8255,"vw":93.573457},{"c":93.56,"h":93.7,"l":93.56,"n":261,"o":93.63,"t":"2026-10-05T16:15:00Z","v":9451,"vw":93.641498},{"c":93.765,"h":93.77,"l":93.55,"n":226,"o":93.73,"t":"2026-10-05T16:30:00Z","v":6019,"vw":93.687971},{"c":93.74,"h":93.82,"l":93.7,"n":191,"o":93.765,"t":"2026-10-05T16:45:00Z","v":5847,"vw":93.757516},{"c":93.64,"h":93.7,"l":93.565,"n":166,"o":93.7,"t":"2026-10-05T17:00:00Z","v":6184,"vw":93.644477},{"c":93.675,"h":93.76,"l":93.6,"n":174,"o":93.63,"t":"2026-10-05T17:15:00Z","v":4962,"vw":93.680395},{"c":93.785,"h":93.81,"l":93.62,"n":348,"o":93.7,"t":"2026-10-05T17:30:00Z","v":15595,"vw":93.753314},{"c":93.695,"h":93.76,"l":93.65,"n":280,"o":93.74,"t":"2026-10-05T17:45:00Z","v":9832,"vw":93.706358},{"c":93.63,"h":93.805,"l":93.59,"n":272,"o":93.75,"t":"2026-10-05T18:00:00Z","v":7288,"vw":93.694201},{"c":93.7,"h":93.74,"l":93.56,"n":283,"o":93.63,"t":"2026-10-05T18:15:00Z","v":7563,"vw":93.664267},{"c":93.855,"h":93.94,"l":93.63,"n":496,"o":93.695,"t":"2026-10-05T18:30:00Z","v":40166,"vw":93.764015},{"c":94.315,"h":94.315,"l":93.73,"n":557,"o":93.73,"t":"2026-10-05T18:45:00Z","v":22863,"vw":93.973345},{"c":94.36,"h":94.5,"l":94.23,"n":439,"o":94.35,"t":"2026-10-05T19:00:00Z","v":21002,"vw":94.328852},{"c":94.38,"h":94.49,"l":94.28,"n":378,"o":94.39,"t":"2026-10-05T19:15:00Z","v":12052,"vw":94.392816},{"c":94.22,"h":94.335,"l":94.0125,"n":596,"o":94.335,"t":"2026-10-05T19:30:00Z","v":18275,"vw":94.135284},{"c":93.77,"h":94.185,"l":93.53,"n":3495,"o":94.15,"t":"2026-10-05T19:45:00Z","v":177812,"vw":93.724707},{"c":93.69,"h":93.78,"l":93.69,"n":33,"o":93.78,"t":"2026-10-05T20:00:00Z","v":190631,"vw":93.690161},{"c":93.7,"h":93.7,"l":93.7,"n":34,"o":93.7,"t":"2026-10-06T09:00:00Z","v":2026,"vw":93.7},{"c":93.99,"h":93.99,"l":93.32,"n":45,"o":93.32,"t":"2026-10-06T13:00:00Z","v":745,"vw":93.68876},{"c":93.71,"h":93.81,"l":93.1,"n":44,"o":93.7,"t":"2026-10-06T13:15:00Z","v":2070,"vw":93.588623},{"c":93.6,"h":93.85,"l":93.56,"n":64,"o":93.76,"t":"2026-10-06T13:30:00Z","v":4595,"vw":93.734154},{"c":94.13,"h":94.13,"l":93.8,"n":70,"o":94.045,"t":"2026-10-06T13:45:00Z","v":3402,"vw":94.019136},{"c":94.37,"h":94.71,"l":94.26,"n":63,"o":94.26,"t":"2026-10-06T14:00:00Z","v":1354,"vw":94.453844},{"c":93.755,"h":94.24,"l":93.755,"n":235,"o":94.24,"t":"2026-10-06T14:15:00Z","v":6819,"vw":94.013506},{"c":93.5,"h":93.765,"l":93.46,"n":225,"o":93.715,"t":"2026-10-06T14:30:00Z","v":6992,"vw":93.603509},{"c":93.945,"h":93.99,"l":93.58,"n":301,"o":93.585,"t":"2026-10-06T14:45:00Z","v":21786,"vw":93.909153},{"c":94.22,"h":94.22,"l":93.98,"n":203,"o":94.04,"t":"2026-10-06T15:00:00Z","v":6545,"vw":94.107},{"c":94.12,"h":94.19,"l":93.94,"n":216,"o":94.19,"t":"2026-10-06T15:15:00Z","v":7090,"vw":94.049663},{"c":94.07,"h":94.11,"l":93.89,"n":181,"o":94.11,"t":"2026-10-06T15:30:00Z","v":4418,"vw":93.967866},{"c":93.86,"h":93.935,"l":93.83,"n":74,"o":93.91,"t":"2026-10-06T15:45:00Z","v":1873,"vw":93.885381},{"c":93.74,"h":93.88,"l":93.74,"n":245,"o":93.82,"t":"2026-10-06T16:00:00Z","v":6226,"vw":93.815796},{"c":93.49,"h":93.67,"l":93.49,"n":62,"o":93.61,"t":"2026-10-06T16:15:00Z","v":1721,"vw":93.585833},{"c":93.6,"h":93.66,"l":93.53,"n":148,"o":93.56,"t":"2026-10-06T16:30:00Z","v":5461,"vw":93.589727},{"c":93.49,"h":93.6,"l":93.45,"n":158,"o":93.6,"t":"2026-10-06T16:45:00Z","v":3775,"vw":93.519995},{"c":93.45,"h":93.53,"l":93.3964,"n":132,"o":93.495,"t":"2026-10-06T17:00:00Z","v":4204,"vw":93.454353},{"c":93.34,"h":93.44,"l":93.3,"n":141,"o":93.32,"t":"2026-10-06T17:15:00Z","v":4666,"vw":93.342243},{"c":93.195,"h":93.31,"l":93.1475,"n":196,"o":93.25,"t":"2026-10-06T17:30:00Z","v":5781,"vw":93.210765},{"c":93.47,"h":93.53,"l":93.21,"n":340,"o":93.21,"t":"2026-10-06T17:45:00Z","v":22042,"vw":93.345193},{"c":93.345,"h":93.57,"l":93.345,"n":217,"o":93.47,"t":"2026-10-06T18:00:00Z","v":11237,"vw":93.40121},{"c":93.16,"h":93.35,"l":93.145,"n":243,"o":93.35,"t":"2026-10-06T18:15:00Z","v":6646,"vw":93.245407},{"c":93.1801,"h":93.1801,"l":93.15,"n":76,"o":93.155,"t":"2026-10-06T18:30:00Z","v":2082,"vw":93.160365},{"c":93.025,"h":93.13,"l":92.98,"n":138,"o":93.13,"t":"2026-10-06T18:45:00Z","v":3494,"vw":93.037834},{"c":93.28,"h":93.32,"l":93.07,"n":454,"o":93.09,"t":"2026-10-06T19:00:00Z","v":60428,"vw":93.265133},{"c":93.255,"h":93.29,"l":93.1901,"n":365,"o":93.29,"t":"2026-10-06T19:15:00Z","v":8998,"vw":93.241596},{"c":93.1,"h":93.25,"l":93.06,"n":453,"o":93.25,"t":"2026-10-06T19:30:00Z","v":12427,"vw":93.169006},{"c":93.05,"h":93.31,"l":92.84,"n":2190,"o":93.1175,"t":"2026-10-06T19:45:00Z","v":94741,"vw":93.08091},{"c":92.97,"h":92.97,"l":92.97,"n":33,"o":92.97,"t":"2026-10-06T20:00:00Z","v":102925,"vw":92.97},{"c":93,"h":93,"l":93,"n":11,"o":93,"t":"2026-10-07T08:45:00Z","v":413,"vw":93},{"c":91.35,"h":92.27,"l":91.35,"n":170,"o":91.79,"t":"2026-10-07T13:30:00Z","v":8757,"vw":91.776418},{"c":91.67,"h":91.695,"l":91.38,"n":164,"o":91.58,"t":"2026-10-07T13:45:00Z","v":4305,"vw":91.514267},{"c":91.625,"h":92.16,"l":91.51,"n":348,"o":91.77,"t":"2026-10-07T14:00:00Z","v":31100,"vw":91.867317},{"c":91.215,"h":91.795,"l":91.215,"n":358,"o":91.625,"t":"2026-10-07T14:15:00Z","v":32783,"vw":91.540697},{"c":91.195,"h":91.35,"l":91.09,"n":157,"o":91.16,"t":"2026-10-07T14:30:00Z","v":5746,"vw":91.187697},{"c":91.03,"h":91.28,"l":91.025,"n":1061,"o":91.195,"t":"2026-10-07T14:45:00Z","v":86898,"vw":91.093383},{"c":91.2,"h":91.2,"l":90.91,"n":791,"o":91.03,"t":"2026-10-07T15:00:00Z","v":71336,"vw":91.102822},{"c":90.915,"h":91.19,"l":90.8,"n":200,"o":91.19,"t":"2026-10-07T15:15:00Z","v":7014,"vw":90.95564},{"c":90.965,"h":91.2,"l":90.81,"n":260,"o":90.81,"t":"2026-10-07T15:30:00Z","v":10688,"vw":90.97232},{"c":90.9,"h":90.95,"l":90.645,"n":549,"o":90.9,"t":"2026-10-07T15:45:00Z","v":47252,"vw":90.894899},{"c":90.78,"h":90.96,"l":90.73,"n":194,"o":90.82,"t":"2026-10-07T16:00:00Z","v":5520,"vw":90.843935},{"c":90.9,"h":90.955,"l":90.805,"n":257,"o":90.86,"t":"2026-10-07T16:15:00Z","v":7139,"vw":90.865465},{"c":91,"h":91.09,"l":90.895,"n":782,"o":90.895,"t":"2026-10-07T16:30:00Z","v":69693,"vw":90.990435},{"c":91.23,"h":91.54,"l":91.065,"n":388,"o":91.065,"t":"2026-10-07T16:45:00Z","v":12524,"vw":91.182642},{"c":91.49,"h":91.555,"l":91.17,"n":300,"o":91.23,"t":"2026-10-07T17:00:00Z","v":12207,"vw":91.336906},{"c":91.595,"h":91.83,"l":91.56,"n":484,"o":91.5775,"t":"2026-10-07T17:15:00Z","v":21339,"vw":91.735659},{"c":91.56,"h":91.725,"l":91.45,"n":325,"o":91.56,"t":"2026-10-07T17:30:00Z","v":9922,"vw":91.56918},{"c":91.11,"h":91.67,"l":91.11,"n":232,"o":91.66,"t":"2026-10-07T17:45:00Z","v":10224,"vw":91.397474},{"c":91.1,"h":91.28,"l":91.05,"n":215,"o":91.07,"t":"2026-10-07T18:00:00Z","v":8163,"vw":91.1218},{"c":91.08,"h":91.24,"l":91.08,"n":163,"o":91.17,"t":"2026-10-07T18:15:00Z","v":3603,"vw":91.15865},{"c":91.015,"h":91.16,"l":90.97,"n":248,"o":91.05,"t":"2026-10-07T18:30:00Z","v":6548,"vw":91.07458},{"c":90.905,"h":91.1,"l":90.87,"n":464,"o":91.055,"t":"2026-10-07T18:45:00Z","v":10352,"vw":91.030119},{"c":90.65,"h":90.85,"l":90.64,"n":513,"o":90.83,"t":"2026-10-07T19:00:00Z","v":14697,"vw":90.738766},{"c":90.9,"h":90.909,"l":90.51,"n":616,"o":90.645,"t":"2026-10-07T19:15:00Z","v":21976,"vw":90.700371},{"c":90.715,"h":90.9,"l":90.61,"n":638,"o":90.9,"t":"2026-10-07T19:30:00Z","v":21801,"vw":90.712783},{"c":90.62,"h":90.72,"l":90.26,"n":2498,"o":90.695,"t":"2026-10-07T19:45:00Z","v":121087,"vw":90.575494},{"c":90.58,"h":90.58,"l":90.58,"n":38,"o":90.58,"t":"2026-10-07T20:00:00Z","v":186998,"vw":90.58},{"c":89.92,"h":91.18,"l":89.52,"n":509,"o":90.94,"t":"2026-10-08T13:30:00Z","v":42947,"vw":90.269971},{"c":90.315,"h":90.515,"l":89.915,"n":102,"o":89.915,"t":"2026-10-08T13:45:00Z","v":29932,"vw":90.256582},{"c":90.305,"h":90.5,"l":90.18,"n":197,"o":90.205,"t":"2026-10-08T14:00:00Z","v":60652,"vw":90.261016},{"c":89.605,"h":90.305,"l":89.605,"n":324,"o":90.305,"t":"2026-10-08T14:15:00Z","v":12521,"vw":89.910561},{"c":89.615,"h":89.91,"l":89.53,"n":553,"o":89.69,"t":"2026-10-08T14:30:00Z","v":25795,"vw":89.730787},{"c":89.17,"h":89.68,"l":89.17,"n":343,"o":89.68,"t":"2026-10-08T14:45:00Z","v":15954,"vw":89.421783},{"c":89.055,"h":89.195,"l":89.01,"n":541,"o":89.17,"t":"2026-10-08T15:00:00Z","v":30449,"vw":89.082936},{"c":88.75,"h":89.055,"l":88.64,"n":465,"o":89.055,"t":"2026-10-08T15:15:00Z","v":23160,"vw":88.930871},{"c":88.9,"h":88.99,"l":88.66,"n":257,"o":88.66,"t":"2026-10-08T15:30:00Z","v":16001,"vw":88.83576},{"c":88.815,"h":89,"l":88.805,"n":217,"o":88.92,"t":"2026-10-08T15:45:00Z","v":6819,"vw":88.948662},{"c":89.215,"h":89.26,"l":88.85,"n":442,"o":88.91,"t":"2026-10-08T16:00:00Z","v":20686,"vw":88.944504},{"c":89.28,"h":89.7,"l":89.2,"n":552,"o":89.26,"t":"2026-10-08T16:15:00Z","v":39863,"vw":89.3868},{"c":89.4,"h":89.5,"l":89.29,"n":607,"o":89.33,"t":"2026-10-08T16:30:00Z","v":20518,"vw":89.399313},{"c":89.9725,"h":90.02,"l":89.45,"n":434,"o":89.455,"t":"2026-10-08T16:45:00Z","v":109920,"vw":89.680173},{"c":90.29,"h":90.34,"l":89.75,"n":211,"o":90.085,"t":"2026-10-08T17:00:00Z","v":6805,"vw":90.0766},{"c":90.39,"h":90.62,"l":90.195,"n":309,"o":90.25,"t":"2026-10-08T17:15:00Z","v":13137,"vw":90.327055},{"c":90.7,"h":90.9329,"l":90.34,"n":265,"o":90.41,"t":"2026-10-08T17:30:00Z","v":35485,"vw":90.598895},{"c":90.97,"h":91.055,"l":90.76,"n":339,"o":90.8675,"t":"2026-10-08T17:45:00Z","v":15201,"vw":90.930604},{"c":91.245,"h":91.245,"l":90.97,"n":414,"o":90.97,"t":"2026-10-08T18:00:00Z","v":16404,"vw":91.153802},{"c":91.19,"h":91.445,"l":91.06,"n":353,"o":91.245,"t":"2026-10-08T18:15:00Z","v":19617,"vw":91.291845},{"c":91.46,"h":91.5,"l":91.14,"n":476,"o":91.19,"t":"2026-10-08T18:30:00Z","v":22177,"vw":91.331562},{"c":91.56,"h":91.605,"l":91.42,"n":421,"o":91.51,"t":"2026-10-08T18:45:00Z","v":33774,"vw":91.483967},{"c":91.6425,"h":91.73,"l":91.58,"n":341,"o":91.615,"t":"2026-10-08T19:00:00Z","v":17431,"vw":91.633214},{"c":91.71,"h":91.83,"l":91.515,"n":575,"o":91.66,"t":"2026-10-08T19:15:00Z","v":34462,"vw":91.627438},{"c":91.82,"h":91.87,"l":91.57,"n":562,"o":91.755,"t":"2026-10-08T19:30:00Z","v":26434,"vw":91.698657},{"c":92.03,"h":92.35,"l":91.7,"n":2003,"o":91.82,"t":"2026-10-08T19:45:00Z","v":108679,"vw":91.883253},{"c":92.03,"h":92.39,"l":92.03,"n":18,"o":92.39,"t":"2026-10-08T20:00:00Z","v":81871,"vw":92.387389},{"c":93,"h":93,"l":91.5,"n":13,"o":92.03,"t":"2026-10-09T08:45:00Z","v":509,"vw":92.013972},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-09T09:00:00Z","v":102,"vw":92.25},{"c":91.75,"h":93.01,"l":91.75,"n":6,"o":92.31,"t":"2026-10-09T10:45:00Z","v":332,"vw":92.333333},{"c":92.4,"h":92.4,"l":92.3,"n":4,"o":92.3,"t":"2026-10-09T11:00:00Z","v":206,"vw":92.35098},{"c":91.87,"h":94.68,"l":90.435,"n":232,"o":92,"t":"2026-10-09T13:30:00Z","v":11252,"vw":92.495608},{"c":90.955,"h":91.345,"l":90.39,"n":341,"o":91.3,"t":"2026-10-09T13:45:00Z","v":19373,"vw":90.864386},{"c":91.05,"h":91.17,"l":90.72,"n":318,"o":91.03,"t":"2026-10-09T14:00:00Z","v":16218,"vw":90.886133},{"c":90.84,"h":91.38,"l":90.795,"n":240,"o":91.135,"t":"2026-10-09T14:15:00Z","v":19840,"vw":91.083885},{"c":90.72,"h":91.1,"l":90.575,"n":244,"o":90.84,"t":"2026-10-09T14:30:00Z","v":15165,"vw":90.882742},{"c":90.83,"h":90.93,"l":90.76,"n":317,"o":90.8,"t":"2026-10-09T14:45:00Z","v":20409,"vw":90.807426},{"c":90.91,"h":91.01,"l":90.71,"n":326,"o":90.93,"t":"2026-10-09T15:00:00Z","v":12621,"vw":90.894923},{"c":91,"h":91.1,"l":90.86,"n":357,"o":90.98,"t":"2026-10-09T15:15:00Z","v":31140,"vw":90.996042},{"c":90.96,"h":90.99,"l":90.7052,"n":235,"o":90.97,"t":"2026-10-09T15:30:00Z","v":10446,"vw":90.847383},{"c":90.79,"h":91.01,"l":90.75,"n":124,"o":91.01,"t":"2026-10-09T15:45:00Z","v":3906,"vw":90.868409},{"c":90.83,"h":90.94,"l":90.785,"n":68,"o":90.785,"t":"2026-10-09T16:00:00Z","v":1606,"vw":90.856874},{"c":91.19,"h":91.19,"l":90.93,"n":187,"o":90.94,"t":"2026-10-09T16:15:00Z","v":8534,"vw":91.049804},{"c":91.4,"h":91.575,"l":91.175,"n":135,"o":91.21,"t":"2026-10-09T16:30:00Z","v":9189,"vw":91.324919},{"c":91.48,"h":91.58,"l":91.3801,"n":194,"o":91.515,"t":"2026-10-09T16:45:00Z","v":7568,"vw":91.477804},{"c":91.345,"h":91.48,"l":91.2936,"n":226,"o":91.48,"t":"2026-10-09T17:00:00Z","v":8232,"vw":91.376335},{"c":91.31,"h":91.4964,"l":91.24,"n":122,"o":91.34,"t":"2026-10-09T17:15:00Z","v":3737,"vw":91.40725},{"c":91.315,"h":91.315,"l":91.195,"n":133,"o":91.295,"t":"2026-10-09T17:30:00Z","v":3705,"vw":91.25475},{"c":91.12,"h":91.33,"l":91.1125,"n":193,"o":91.33,"t":"2026-10-09T17:45:00Z","v":6443,"vw":91.203986},{"c":90.85,"h":91.06,"l":90.83,"n":199,"o":91.02,"t":"2026-10-09T18:00:00Z","v":7292,"vw":90.943439},{"c":90.75,"h":90.845,"l":90.75,"n":133,"o":90.845,"t":"2026-10-09T18:15:00Z","v":4123,"vw":90.768763},{"c":90.705,"h":90.73,"l":90.62,"n":217,"o":90.7,"t":"2026-10-09T18:30:00Z","v":4209,"vw":90.666154},{"c":91.08,"h":91.085,"l":90.63,"n":498,"o":90.74,"t":"2026-10-09T18:45:00Z","v":34876,"vw":90.858338},{"c":90.79,"h":91.1,"l":90.78,"n":237,"o":91.1,"t":"2026-10-09T19:00:00Z","v":9588,"vw":90.985237},{"c":90.795,"h":90.97,"l":90.69,"n":258,"o":90.76,"t":"2026-10-09T19:15:00Z","v":10354,"vw":90.8425},{"c":90.75,"h":90.82,"l":90.69,"n":372,"o":90.77,"t":"2026-10-09T19:30:00Z","v":10326,"vw":90.774615},{"c":90.79,"h":90.86,"l":90.55,"n":1543,"o":90.55,"t":"2026-10-09T19:45:00Z","v":63155,"vw":90.721729},{"c":90.79,"h":90.79,"l":90.34,"n":6,"o":90.34,"t":"2026-10-09T20:00:00Z","v":55473,"vw":90.341687},{"c":90.8,"h":91,"l":90.8,"n":33,"o":91,"t":"2026-10-12T08:30:00Z","v":733,"vw":90.971184},{"c":90.58,"h":90.985,"l":88.64,"n":232,"o":89.79,"t":"2026-10-12T13:30:00Z","v":20407,"vw":90.230637},{"c":90.835,"h":90.835,"l":90.47,"n":14,"o":90.47,"t":"2026-10-12T13:45:00Z","v":504,"vw":90.655},{"c":90.84,"h":91.0836,"l":90.4031,"n":38,"o":90.4031,"t":"2026-10-12T14:00:00Z","v":1789,"vw":90.723856},{"c":90.68,"h":90.76,"l":90.28,"n":55,"o":90.71,"t":"2026-10-12T14:15:00Z","v":1523,"vw":90.625},{"c":90.805,"h":90.885,"l":90.53,"n":266,"o":90.7,"t":"2026-10-12T14:30:00Z","v":11678,"vw":90.708174},{"c":91.095,"h":91.095,"l":90.72,"n":65,"o":90.805,"t":"2026-10-12T14:45:00Z","v":3308,"vw":90.969805},{"c":90.905,"h":91.07,"l":90.77,"n":344,"o":91.065,"t":"2026-10-12T15:00:00Z","v":25846,"vw":90.900302},{"c":91.1,"h":91.1,"l":90.825,"n":522,"o":90.925,"t":"2026-10-12T15:15:00Z","v":30801,"vw":90.944345},{"c":91.2675,"h":91.31,"l":91.105,"n":204,"o":91.105,"t":"2026-10-12T15:30:00Z","v":4902,"vw":91.210725},{"c":91.175,"h":91.275,"l":91.06,"n":238,"o":91.275,"t":"2026-10-12T15:45:00Z","v":5382,"vw":91.135552},{"c":90.925,"h":91.22,"l":90.745,"n":500,"o":91.175,"t":"2026-10-12T16:00:00Z","v":40973,"vw":91.052412},{"c":90.7769,"h":90.985,"l":90.7769,"n":133,"o":90.93,"t":"2026-10-12T16:15:00Z","v":2743,"vw":90.885784},{"c":90.87,"h":90.97,"l":90.82,"n":195,"o":90.855,"t":"2026-10-12T16:30:00Z","v":7078,"vw":90.88183},{"c":90.82,"h":90.94,"l":90.81,"n":147,"o":90.91,"t":"2026-10-12T16:45:00Z","v":4921,"vw":90.871847},{"c":90.905,"h":90.91,"l":90.82,"n":74,"o":90.82,"t":"2026-10-12T17:00:00Z","v":3156,"vw":90.898338},{"c":90.83,"h":90.9345,"l":90.75,"n":295,"o":90.905,"t":"2026-10-12T17:15:00Z","v":8286,"vw":90.820717},{"c":90.815,"h":90.82,"l":90.72,"n":115,"o":90.76,"t":"2026-10-12T17:30:00Z","v":1853,"vw":90.786974},{"c":90.83,"h":90.85,"l":90.7,"n":201,"o":90.795,"t":"2026-10-12T17:45:00Z","v":4613,"vw":90.746622},{"c":90.64,"h":90.85,"l":90.57,"n":323,"o":90.85,"t":"2026-10-12T18:00:00Z","v":23249,"vw":90.651942},{"c":90.57,"h":90.65,"l":90.57,"n":182,"o":90.63,"t":"2026-10-12T18:15:00Z","v":9773,"vw":90.626783},{"c":90.405,"h":90.6348,"l":90.31,"n":507,"o":90.59,"t":"2026-10-12T18:30:00Z","v":23816,"vw":90.482573},{"c":90.49,"h":90.49,"l":90.35,"n":524,"o":90.405,"t":"2026-10-12T18:45:00Z","v":26541,"vw":90.409684},{"c":90.43,"h":90.53,"l":90.401,"n":344,"o":90.52,"t":"2026-10-12T19:00:00Z","v":10961,"vw":90.480441},{"c":90.425,"h":90.49,"l":90.37,"n":506,"o":90.405,"t":"2026-10-12T19:15:00Z","v":12820,"vw":90.422149},{"c":90.185,"h":90.405,"l":90.12,"n":338,"o":90.405,"t":"2026-10-12T19:30:00Z","v":10258,"vw":90.270883},{"c":89.965,"h":90.19,"l":89.88,"n":1933,"o":90.12,"t":"2026-10-12T19:45:00Z","v":75474,"vw":89.986443},{"c":89.98,"h":89.98,"l":89.58,"n":8,"o":89.58,"t":"2026-10-12T20:00:00Z","v":40799,"vw":89.613442},{"c":90.05,"h":91.355,"l":90.0244,"n":174,"o":90.04,"t":"2026-10-13T13:30:00Z","v":4256,"vw":90.278707},{"c":89.36,"h":90.08,"l":89.36,"n":225,"o":90.02,"t":"2026-10-13T13:45:00Z","v":10823,"vw":89.565811},{"c":89.02,"h":89.46,"l":88.86,"n":200,"o":89.45,"t":"2026-10-13T14:00:00Z","v":18748,"vw":89.051662},{"c":90,"h":90,"l":89.16,"n":343,"o":89.16,"t":"2026-10-13T14:15:00Z","v":28620,"vw":89.607308},{"c":89.98,"h":90.025,"l":89.61,"n":141,"o":90.025,"t":"2026-10-13T14:30:00Z","v":3639,"vw":89.854964},{"c":90.105,"h":90.15,"l":89.89,"n":498,"o":89.895,"t":"2026-10-13T14:45:00Z","v":30905,"vw":90.078912},{"c":90.385,"h":90.385,"l":89.9,"n":145,"o":90.1,"t":"2026-10-13T15:00:00Z","v":11467,"vw":90.168465},{"c":90.2,"h":90.305,"l":90.14,"n":252,"o":90.14,"t":"2026-10-13T15:15:00Z","v":10233,"vw":90.227012},{"c":90.13,"h":90.23,"l":90.13,"n":299,"o":90.21,"t":"2026-10-13T15:30:00Z","v":9502,"vw":90.205687},{"c":89.99,"h":90.065,"l":89.93,"n":181,"o":90.065,"t":"2026-10-13T15:45:00Z","v":5442,"vw":90.007316},{"c":89.355,"h":89.85,"l":89.34,"n":336,"o":89.85,"t":"2026-10-13T16:00:00Z","v":10233,"vw":89.50638},{"c":89.6,"h":89.64,"l":89.355,"n":182,"o":89.41,"t":"2026-10-13T16:15:00Z","v":22130,"vw":89.588848},{"c":89.68,"h":89.69,"l":89.36,"n":476,"o":89.47,"t":"2026-10-13T16:30:00Z","v":27492,"vw":89.516627},{"c":89.64,"h":89.67,"l":89.48,"n":245,"o":89.53,"t":"2026-10-13T16:45:00Z","v":8682,"vw":89.613543},{"c":89.61,"h":89.61,"l":89.47,"n":135,"o":89.5,"t":"2026-10-13T17:00:00Z","v":2923,"vw":89.52187},{"c":89.585,"h":89.6,"l":89.44,"n":258,"o":89.575,"t":"2026-10-13T17:15:00Z","v":6837,"vw":89.562073},{"c":89.55,"h":89.61,"l":89.47,"n":114,"o":89.585,"t":"2026-10-13T17:30:00Z","v":3124,"vw":89.565067},{"c":89.645,"h":89.645,"l":89.385,"n":254,"o":89.48,"t":"2026-10-13T17:45:00Z","v":39166,"vw":89.410796},{"c":89.795,"h":89.905,"l":89.67,"n":327,"o":89.67,"t":"2026-10-13T18:00:00Z","v":11909,"vw":89.797498},{"c":89.87,"h":89.9725,"l":89.77,"n":238,"o":89.8,"t":"2026-10-13T18:15:00Z","v":6905,"vw":89.881182},{"c":89.94,"h":89.955,"l":89.84,"n":162,"o":89.955,"t":"2026-10-13T18:30:00Z","v":6218,"vw":89.903278},{"c":89.92,"h":89.95,"l":89.81,"n":248,"o":89.945,"t":"2026-10-13T18:45:00Z","v":10904,"vw":89.92551},{"c":89.85,"h":89.93,"l":89.8,"n":167,"o":89.93,"t":"2026-10-13T19:00:00Z","v":4971,"vw":89.867719},{"c":89.75,"h":89.89,"l":89.67,"n":346,"o":89.875,"t":"2026-10-13T19:15:00Z","v":13288,"vw":89.80735},{"c":90.3,"h":90.405,"l":89.8025,"n":534,"o":89.8025,"t":"2026-10-13T19:30:00Z","v":23094,"vw":90.119806},{"c":90.49,"h":90.535,"l":90.19,"n":1902,"o":90.26,"t":"2026-10-13T19:45:00Z","v":86788,"vw":90.33191},{"c":90.47,"h":90.47,"l":89.65,"n":13,"o":89.65,"t":"2026-10-13T20:00:00Z","v":39553,"vw":89.662283},{"c":90.47,"h":90.47,"l":90.47,"n":1,"o":90.47,"t":"2026-10-13T20:15:00Z","v":100,"vw":90.47},{"c":90.5,"h":90.5,"l":90.5,"n":3,"o":90.5,"t":"2026-10-14T08:30:00Z","v":1001,"vw":90.5},{"c":89.085,"h":89.77,"l":88.55,"n":89,"o":88.73,"t":"2026-10-14T13:30:00Z","v":6261,"vw":89.03997},{"c":88.4,"h":89.08,"l":88.34,"n":359,"o":89.08,"t":"2026-10-14T13:45:00Z","v":21849,"vw":88.784342},{"c":88.19,"h":88.36,"l":88.13,"n":383,"o":88.34,"t":"2026-10-14T14:00:00Z","v":40294,"vw":88.231511},{"c":88.81,"h":88.93,"l":88.22,"n":1040,"o":88.23,"t":"2026-10-14T14:15:00Z","v":59402,"vw":88.674047},{"c":89.26,"h":89.26,"l":88.82,"n":576,"o":88.88,"t":"2026-10-14T14:30:00Z","v":41219,"vw":89.000994},{"c":89.35,"h":89.35,"l":89,"n":234,"o":89.19,"t":"2026-10-14T14:45:00Z","v":6136,"vw":89.211599},{"c":88.89,"h":89.35,"l":88.89,"n":283,"o":89.35,"t":"2026-10-14T15:00:00Z","v":12382,"vw":89.105191},{"c":89.17,"h":89.19,"l":88.85,"n":406,"o":88.925,"t":"2026-10-14T15:15:00Z","v":26666,"vw":89.00782},{"c":89.16,"h":89.31,"l":89.16,"n":186,"o":89.16,"t":"2026-10-14T15:30:00Z","v":9680,"vw":89.215037},{"c":89.06,"h":89.28,"l":89.06,"n":328,"o":89.18,"t":"2026-10-14T15:45:00Z","v":20777,"vw":89.13876},{"c":88.89,"h":89.105,"l":88.845,"n":292,"o":89.09,"t":"2026-10-14T16:00:00Z","v":11107,"vw":88.979935},{"c":89,"h":89,"l":88.72,"n":204,"o":88.8,"t":"2026-10-14T16:15:00Z","v":5498,"vw":88.820033},{"c":88.87,"h":89.03,"l":88.87,"n":425,"o":89.03,"t":"2026-10-14T16:30:00Z","v":32046,"vw":88.953584},{"c":88.89,"h":88.89,"l":88.83,"n":105,"o":88.86,"t":"2026-10-14T16:45:00Z","v":2750,"vw":88.852222},{"c":88.8,"h":88.925,"l":88.69,"n":250,"o":88.9,"t":"2026-10-14T17:00:00Z","v":14285,"vw":88.859017},{"c":88.76,"h":88.94,"l":88.745,"n":333,"o":88.745,"t":"2026-10-14T17:15:00Z","v":24359,"vw":88.880467},{"c":88.32,"h":88.72,"l":88.27,"n":420,"o":88.72,"t":"2026-10-14T17:30:00Z","v":49259,"vw":88.492862},{"c":88.035,"h":88.29,"l":87.855,"n":806,"o":88.29,"t":"2026-10-14T17:45:00Z","v":72542,"vw":88.039395},{"c":87.955,"h":88.14,"l":87.9,"n":465,"o":88.035,"t":"2026-10-14T18:00:00Z","v":20347,"vw":88.018593},{"c":88.195,"h":88.3,"l":87.9,"n":973,"o":87.96,"t":"2026-10-14T18:15:00Z","v":70553,"vw":88.031022},{"c":88.32,"h":88.35,"l":88,"n":686,"o":88.13,"t":"2026-10-14T18:30:00Z","v":107711,"vw":88.126625},{"c":88.04,"h":88.3301,"l":87.97,"n":778,"o":88.3,"t":"2026-10-14T18:45:00Z","v":51158,"vw":88.094523},{"c":88.08,"h":88.14,"l":87.78,"n":746,"o":88,"t":"2026-10-14T19:00:00Z","v":56457,"vw":87.867447},{"c":87.87,"h":88.12,"l":87.82,"n":744,"o":88.065,"t":"2026-10-14T19:15:00Z","v":43131,"vw":87.967999},{"c":87.94,"h":88.005,"l":87.75,"n":934,"o":87.85,"t":"2026-10-14T19:30:00Z","v":76525,"vw":87.829403},{"c":88.52,"h":88.53,"l":87.825,"n":2826,"o":87.945,"t":"2026-10-14T19:45:00Z","v":168590,"vw":88.291326},{"c":88.54,"h":88.54,"l":88.51,"n":13,"o":88.51,"t":"2026-10-14T20:00:00Z","v":67896,"vw":88.510898},{"c":89.2,"h":89.79,"l":87.76,"n":193,"o":89.14,"t":"2026-10-15T13:30:00Z","v":6229,"vw":88.856569},{"c":89.52,"h":89.76,"l":89.07,"n":368,"o":89.07,"t":"2026-10-15T13:45:00Z","v":38241,"vw":89.189473},{"c":90.02,"h":90.32,"l":89.23,"n":343,"o":89.515,"t":"2026-10-15T14:00:00Z","v":14914,"vw":89.856995},{"c":90.25,"h":90.25,"l":89.94,"n":411,"o":90.11,"t":"2026-10-15T14:15:00Z","v":13817,"vw":90.095967},{"c":90.6,"h":90.775,"l":90.27,"n":400,"o":90.27,"t":"2026-10-15T14:30:00Z","v":13860,"vw":90.427498},{"c":90.41,"h":90.63,"l":90.31,"n":233,"o":90.55,"t":"2026-10-15T14:45:00Z","v":10114,"vw":90.507871},{"c":89.925,"h":90.565,"l":89.925,"n":250,"o":90.51,"t":"2026-10-15T15:00:00Z","v":8861,"vw":90.30875},{"c":89.875,"h":89.915,"l":89.75,"n":98,"o":89.895,"t":"2026-10-15T15:15:00Z","v":2624,"vw":89.867344},{"c":90.115,"h":90.125,"l":89.875,"n":173,"o":89.875,"t":"2026-10-15T15:30:00Z","v":5675,"vw":90.0279},{"c":90.05,"h":90.15,"l":89.95,"n":256,"o":90.1,"t":"2026-10-15T15:45:00Z","v":7476,"vw":90.050737},{"c":90.16,"h":90.275,"l":90.06,"n":212,"o":90.14,"t":"2026-10-15T16:00:00Z","v":4640,"vw":90.162025},{"c":90.185,"h":90.3,"l":90.01,"n":208,"o":90.3,"t":"2026-10-15T16:15:00Z","v":9529,"vw":90.128224},{"c":90.38,"h":90.39,"l":90.1,"n":263,"o":90.12,"t":"2026-10-15T16:30:00Z","v":10817,"vw":90.18945},{"c":90.54,"h":90.56,"l":90.36,"n":244,"o":90.385,"t":"2026-10-15T16:45:00Z","v":8649,"vw":90.439622},{"c":90.68,"h":90.7,"l":90.475,"n":173,"o":90.545,"t":"2026-10-15T17:00:00Z","v":6417,"vw":90.595122},{"c":90.6,"h":90.72,"l":90.5,"n":220,"o":90.69,"t":"2026-10-15T17:15:00Z","v":11506,"vw":90.584549},{"c":90.52,"h":90.755,"l":90.49,"n":172,"o":90.65,"t":"2026-10-15T17:30:00Z","v":5252,"vw":90.658559},{"c":90.43,"h":90.6,"l":90.43,"n":224,"o":90.52,"t":"2026-10-15T17:45:00Z","v":7097,"vw":90.490709},{"c":90.4301,"h":90.48,"l":90.31,"n":150,"o":90.36,"t":"2026-10-15T18:00:00Z","v":4748,"vw":90.4002},{"c":90.4,"h":90.475,"l":90.345,"n":123,"o":90.43,"t":"2026-10-15T18:15:00Z","v":3495,"vw":90.4028},{"c":90.175,"h":90.5,"l":90.15,"n":284,"o":90.38,"t":"2026-10-15T18:30:00Z","v":7859,"vw":90.335731},{"c":90.125,"h":90.311,"l":90.125,"n":220,"o":90.2,"t":"2026-10-15T18:45:00Z","v":6798,"vw":90.225268},{"c":90.16,"h":90.23,"l":90.14,"n":213,"o":90.165,"t":"2026-10-15T19:00:00Z","v":5936,"vw":90.19074},{"c":90.14,"h":90.25,"l":90.05,"n":344,"o":90.185,"t":"2026-10-15T19:15:00Z","v":9358,"vw":90.159291},{"c":90.25,"h":90.33,"l":90.15,"n":455,"o":90.15,"t":"2026-10-15T19:30:00Z","v":11388,"vw":90.230105},{"c":90.23,"h":90.405,"l":90.17,"n":1529,"o":90.2,"t":"2026-10-15T19:45:00Z","v":51158,"vw":90.287935},{"c":90.7,"h":90.7,"l":90.21,"n":12,"o":90.7,"t":"2026-10-15T20:00:00Z","v":38042,"vw":90.681047},{"c":92.315,"h":93.145,"l":90.63,"n":209,"o":90.63,"t":"2026-10-16T13:30:00Z","v":15315,"vw":91.690924},{"c":92.05,"h":92.565,"l":92.02,"n":194,"o":92.445,"t":"2026-10-16T13:45:00Z","v":7726,"vw":92.333558},{"c":91.87,"h":92.045,"l":91.87,"n":214,"o":91.96,"t":"2026-10-16T14:00:00Z","v":6847,"vw":91.990227},{"c":92.36,"h":92.4,"l":91.81,"n":174,"o":91.82,"t":"2026-10-16T14:15:00Z","v":5087,"vw":92.16417},{"c":91.94,"h":92.36,"l":91.94,"n":54,"o":92.36,"t":"2026-10-16T14:30:00Z","v":1446,"vw":92.135332},{"c":92.045,"h":92.15,"l":91.94,"n":81,"o":92.04,"t":"2026-10-16T14:45:00Z","v":3160,"vw":92.037618},{"c":92.42,"h":92.42,"l":92.05,"n":129,"o":92.14,"t":"2026-10-16T15:00:00Z","v":5401,"vw":92.270588},{"c":91.94,"h":92.375,"l":91.94,"n":122,"o":92.375,"t":"2026-10-16T15:15:00Z","v":5284,"vw":92.121275},{"c":91.64,"h":91.93,"l":91.64,"n":214,"o":91.93,"t":"2026-10-16T15:30:00Z","v":7967,"vw":91.806159},{"c":91.64,"h":91.82,"l":91.58,"n":199,"o":91.67,"t":"2026-10-16T15:45:00Z","v":6974,"vw":91.664323},{"c":91.37,"h":91.73,"l":91.37,"n":279,"o":91.61,"t":"2026-10-16T16:00:00Z","v":6799,"vw":91.551966},{"c":91.155,"h":91.235,"l":91.135,"n":106,"o":91.19,"t":"2026-10-16T16:15:00Z","v":2566,"vw":91.18125},{"c":91.12,"h":91.155,"l":91.01,"n":137,"o":91.155,"t":"2026-10-16T16:30:00Z","v":4213,"vw":91.0936},{"c":90.9,"h":91.12,"l":90.82,"n":205,"o":91.12,"t":"2026-10-16T16:45:00Z","v":7486,"vw":90.933723},{"c":90.775,"h":90.86,"l":90.775,"n":115,"o":90.86,"t":"2026-10-16T17:00:00Z","v":2345,"vw":90.808333},{"c":91.105,"h":91.105,"l":90.78,"n":126,"o":90.83,"t":"2026-10-16T17:15:00Z","v":3131,"vw":90.932241},{"c":91.105,"h":91.26,"l":90.89,"n":290,"o":91.01,"t":"2026-10-16T17:30:00Z","v":8071,"vw":90.974308},{"c":90.925,"h":91.08,"l":90.9,"n":169,"o":90.98,"t":"2026-10-16T17:45:00Z","v":3816,"vw":90.97126},{"c":90.8,"h":90.87,"l":90.62,"n":195,"o":90.87,"t":"2026-10-16T18:00:00Z","v":6992,"vw":90.732793},{"c":90.78,"h":90.925,"l":90.7047,"n":168,"o":90.86,"t":"2026-10-16T18:15:00Z","v":5213,"vw":90.813045},{"c":90.78,"h":90.81,"l":90.57,"n":115,"o":90.755,"t":"2026-10-16T18:30:00Z","v":3931,"vw":90.728512},{"c":90.6,"h":90.83,"l":90.6,"n":161,"o":90.755,"t":"2026-10-16T18:45:00Z","v":5099,"vw":90.722973},{"c":90.57,"h":90.7,"l":90.56,"n":278,"o":90.7,"t":"2026-10-16T19:00:00Z","v":7112,"vw":90.62727},{"c":90.535,"h":90.62,"l":90.49,"n":347,"o":90.5225,"t":"2026-10-16T19:15:00Z","v":8883,"vw":90.532577},{"c":90.505,"h":90.625,"l":90.17,"n":633,"o":90.52,"t":"2026-10-16T19:30:00Z","v":22983,"vw":90.358882},{"c":90.82,"h":90.91,"l":90.49,"n":1493,"o":90.5,"t":"2026-10-16T19:45:00Z","v":63310,"vw":90.695802},{"c":90.76,"h":91.15,"l":90.76,"n":11,"o":91.15,"t":"2026-10-16T20:00:00Z","v":55799,"vw":91.143107},{"c":90.99,"h":91.01,"l":90.99,"n":11,"o":91.01,"t":"2026-10-19T08:45:00Z","v":3983,"vw":91},{"c":90.6,"h":91.6499,"l":90.35,"n":69,"o":90.84,"t":"2026-10-19T13:30:00Z","v":3730,"vw":90.91702},{"c":90.76,"h":91,"l":90.36,"n":139,"o":90.61,"t":"2026-10-19T13:45:00Z","v":6421,"vw":90.551789},{"c":90.68,"h":90.75,"l":90.59,"n":128,"o":90.72,"t":"2026-10-19T14:00:00Z","v":5154,"vw":90.678456},{"c":90.63,"h":90.7,"l":90.49,"n":111,"o":90.645,"t":"2026-10-19T14:15:00Z","v":4088,"vw":90.57885},{"c":90.6,"h":90.685,"l":90.41,"n":189,"o":90.64,"t":"2026-10-19T14:30:00Z","v":8891,"vw":90.570874},{"c":90.79,"h":90.92,"l":90.5625,"n":208,"o":90.585,"t":"2026-10-19T14:45:00Z","v":15361,"vw":90.664952},{"c":91,"h":91.02,"l":90.805,"n":146,"o":90.84,"t":"2026-10-19T15:00:00Z","v":5199,"vw":90.895234},{"c":90.815,"h":91.095,"l":90.815,"n":137,"o":91.095,"t":"2026-10-19T15:15:00Z","v":5623,"vw":90.957731},{"c":90.805,"h":90.83,"l":90.76,"n":88,"o":90.77,"t":"2026-10-19T15:30:00Z","v":2656,"vw":90.796818},{"c":90.65,"h":90.81,"l":90.53,"n":194,"o":90.805,"t":"2026-10-19T15:45:00Z","v":7073,"vw":90.668095},{"c":90.405,"h":90.64,"l":90.405,"n":99,"o":90.64,"t":"2026-10-19T16:00:00Z","v":2171,"vw":90.459167},{"c":90.64,"h":90.68,"l":90.4,"n":210,"o":90.405,"t":"2026-10-19T16:15:00Z","v":19549,"vw":90.603627},{"c":90.67,"h":90.7,"l":90.48,"n":154,"o":90.635,"t":"2026-10-19T16:30:00Z","v":6662,"vw":90.609626},{"c":90.55,"h":90.74,"l":90.46,"n":198,"o":90.615,"t":"2026-10-19T16:45:00Z","v":11875,"vw":90.622123},{"c":90.52,"h":90.63,"l":90.39,"n":184,"o":90.63,"t":"2026-10-19T17:00:00Z","v":7688,"vw":90.4849},{"c":90.7,"h":90.74,"l":90.52,"n":118,"o":90.52,"t":"2026-10-19T17:15:00Z","v":4710,"vw":90.639194},{"c":90.69,"h":90.76,"l":90.625,"n":153,"o":90.63,"t":"2026-10-19T17:30:00Z","v":5301,"vw":90.659223},{"c":90.68,"h":90.77,"l":90.62,"n":112,"o":90.675,"t":"2026-10-19T17:45:00Z","v":4827,"vw":90.704604},{"c":90.775,"h":90.8,"l":90.64,"n":197,"o":90.675,"t":"2026-10-19T18:00:00Z","v":6822,"vw":90.714309},{"c":90.73,"h":90.93,"l":90.73,"n":168,"o":90.775,"t":"2026-10-19T18:15:00Z","v":5943,"vw":90.810079},{"c":90.72,"h":90.83,"l":90.7,"n":214,"o":90.7,"t":"2026-10-19T18:30:00Z","v":7690,"vw":90.761069},{"c":90.73,"h":90.79,"l":90.63,"n":263,"o":90.76,"t":"2026-10-19T18:45:00Z","v":10127,"vw":90.717569},{"c":90.7758,"h":90.84,"l":90.72,"n":278,"o":90.73,"t":"2026-10-19T19:00:00Z","v":11432,"vw":90.767984},{"c":90.92,"h":90.92,"l":90.755,"n":393,"o":90.77,"t":"2026-10-19T19:15:00Z","v":12842,"vw":90.833312},{"c":90.825,"h":90.95,"l":90.75,"n":406,"o":90.83,"t":"2026-10-19T19:30:00Z","v":13996,"vw":90.846905},{"c":90.795,"h":90.89,"l":90.555,"n":1791,"o":90.825,"t":"2026-10-19T19:45:00Z","v":89667,"vw":90.709623},{"c":90.33,"h":90.76,"l":90.33,"n":11,"o":90.33,"t":"2026-10-19T20:00:00Z","v":37409,"vw":90.370485},{"c":91.93,"h":92.21,"l":89.62,"n":413,"o":90.07,"t":"2026-10-20T13:30:00Z","v":9073,"vw":91.093667},{"c":91.76,"h":92.05,"l":91.37,"n":240,"o":91.915,"t":"2026-10-20T13:45:00Z","v":23799,"vw":91.545712},{"c":91.38,"h":91.51,"l":91.3,"n":56,"o":91.51,"t":"2026-10-20T14:00:00Z","v":1428,"vw":91.381111},{"c":92.33,"h":92.33,"l":91.365,"n":194,"o":91.365,"t":"2026-10-20T14:15:00Z","v":12280,"vw":91.777292},{"c":91.97,"h":92.54,"l":91.92,"n":12,"o":92.105,"t":"2026-10-20T14:30:00Z","v":12760,"vw":92.205699},{"c":92.08,"h":92.245,"l":92.01,"n":125,"o":92.17,"t":"2026-10-20T14:45:00Z","v":4896,"vw":92.150697},{"c":91.46,"h":92,"l":91.46,"n":152,"o":92,"t":"2026-10-20T15:00:00Z","v":5015,"vw":91.617401},{"c":91.63,"h":91.68,"l":91.54,"n":94,"o":91.54,"t":"2026-10-20T15:15:00Z","v":3541,"vw":91.599583},{"c":91.65,"h":91.65,"l":91.32,"n":150,"o":91.32,"t":"2026-10-20T15:30:00Z","v":4083,"vw":91.479334},{"c":91.435,"h":91.695,"l":91.435,"n":79,"o":91.695,"t":"2026-10-20T15:45:00Z","v":3377,"vw":91.525083},{"c":91.3,"h":91.47,"l":91.3,"n":75,"o":91.47,"t":"2026-10-20T16:00:00Z","v":2516,"vw":91.397761},{"c":91.18,"h":91.23,"l":91.055,"n":121,"o":91.23,"t":"2026-10-20T16:15:00Z","v":3714,"vw":91.133187},{"c":91.09,"h":91.315,"l":91.09,"n":107,"o":91.2,"t":"2026-10-20T16:30:00Z","v":28206,"vw":91.200165},{"c":90.97,"h":91.14,"l":90.91,"n":110,"o":91.06,"t":"2026-10-20T16:45:00Z","v":4173,"vw":91.026556},{"c":90.9249,"h":90.9249,"l":90.83,"n":45,"o":90.86,"t":"2026-10-20T17:00:00Z","v":893,"vw":90.873487},{"c":90.91,"h":91,"l":90.72,"n":151,"o":90.77,"t":"2026-10-20T17:15:00Z","v":7210,"vw":90.868623},{"c":90.87,"h":91,"l":90.87,"n":130,"o":90.895,"t":"2026-10-20T17:30:00Z","v":5221,"vw":90.947654},{"c":90.83,"h":90.925,"l":90.8,"n":158,"o":90.915,"t":"2026-10-20T17:45:00Z","v":5006,"vw":90.856002},{"c":90.81,"h":90.9,"l":90.7797,"n":73,"o":90.9,"t":"2026-10-20T18:00:00Z","v":2555,"vw":90.834312},{"c":90.7,"h":90.82,"l":90.46,"n":265,"o":90.82,"t":"2026-10-20T18:15:00Z","v":10092,"vw":90.654991},{"c":90.58,"h":90.835,"l":90.58,"n":344,"o":90.72,"t":"2026-10-20T18:30:00Z","v":14494,"vw":90.737006},{"c":90.86,"h":90.86,"l":90.57,"n":276,"o":90.59,"t":"2026-10-20T18:45:00Z","v":11419,"vw":90.718813},{"c":91.035,"h":91.15,"l":90.84,"n":411,"o":90.87,"t":"2026-10-20T19:00:00Z","v":16697,"vw":90.922517},{"c":91.29,"h":91.325,"l":90.9,"n":557,"o":91.04,"t":"2026-10-20T19:15:00Z","v":46463,"vw":91.022547},{"c":91.41,"h":91.47,"l":91.22,"n":436,"o":91.32,"t":"2026-10-20T19:30:00Z","v":16422,"vw":91.317394},{"c":91.44,"h":91.49,"l":91.17,"n":1874,"o":91.42,"t":"2026-10-20T19:45:00Z","v":101456,"vw":91.352786},{"c":91.36,"h":91.36,"l":91.06,"n":7,"o":91.06,"t":"2026-10-20T20:00:00Z","v":64181,"vw":91.07552},{"c":91.635,"h":93.02,"l":91.04,"n":245,"o":91.58,"t":"2026-10-21T13:30:00Z","v":7597,"vw":91.643204},{"c":91.9275,"h":92.145,"l":91.51,"n":230,"o":91.65,"t":"2026-10-21T13:45:00Z","v":10305,"vw":91.908513},{"c":91.605,"h":91.87,"l":91.25,"n":313,"o":91.77,"t":"2026-10-21T14:00:00Z","v":10362,"vw":91.521854},{"c":91.695,"h":91.78,"l":91.57,"n":226,"o":91.595,"t":"2026-10-21T14:15:00Z","v":8989,"vw":91.676588},{"c":91.87,"h":91.955,"l":91.77,"n":289,"o":91.84,"t":"2026-10-21T14:30:00Z","v":15645,"vw":91.884166},{"c":91.79,"h":91.99,"l":91.78,"n":106,"o":91.79,"t":"2026-10-21T14:45:00Z","v":6390,"vw":91.834629},{"c":91.58,"h":91.775,"l":91.44,"n":338,"o":91.605,"t":"2026-10-21T15:00:00Z","v":10684,"vw":91.652578},{"c":92.16,"h":92.16,"l":91.6,"n":219,"o":91.6,"t":"2026-10-21T15:15:00Z","v":6142,"vw":91.839462},{"c":91.885,"h":92.11,"l":91.87,"n":237,"o":92.082,"t":"2026-10-21T15:30:00Z","v":7377,"vw":91.989878},{"c":91.87,"h":92,"l":91.82,"n":127,"o":91.885,"t":"2026-10-21T15:45:00Z","v":2505,"vw":91.890625},{"c":91.83,"h":91.88,"l":91.78,"n":229,"o":91.87,"t":"2026-10-21T16:00:00Z","v":8721,"vw":91.837933},{"c":91.84,"h":91.905,"l":91.825,"n":95,"o":91.825,"t":"2026-10-21T16:15:00Z","v":3202,"vw":91.871428},{"c":92.44,"h":92.54,"l":91.945,"n":296,"o":91.96,"t":"2026-10-21T16:30:00Z","v":14892,"vw":92.282707},{"c":92.45,"h":92.45,"l":92.24,"n":70,"o":92.44,"t":"2026-10-21T16:45:00Z","v":4982,"vw":92.423647},{"c":92.43,"h":92.63,"l":92.43,"n":116,"o":92.48,"t":"2026-10-21T17:00:00Z","v":9971,"vw":92.521267},{"c":92.43,"h":92.51,"l":92.425,"n":134,"o":92.49,"t":"2026-10-21T17:15:00Z","v":6068,"vw":92.468056},{"c":92.305,"h":92.59,"l":92.305,"n":279,"o":92.44,"t":"2026-10-21T17:30:00Z","v":10999,"vw":92.449095},{"c":92.23,"h":92.42,"l":92.19,"n":174,"o":92.31,"t":"2026-10-21T17:45:00Z","v":5460,"vw":92.218117},{"c":92.18,"h":92.25,"l":92.18,"n":185,"o":92.21,"t":"2026-10-21T18:00:00Z","v":7048,"vw":92.205737},{"c":92.2,"h":92.25,"l":92.15,"n":262,"o":92.17,"t":"2026-10-21T18:15:00Z","v":8177,"vw":92.208216},{"c":92.44,"h":92.5,"l":92.16,"n":282,"o":92.2,"t":"2026-10-21T18:30:00Z","v":11360,"vw":92.310303},{"c":92.015,"h":92.54,"l":92.015,"n":448,"o":92.455,"t":"2026-10-21T18:45:00Z","v":14504,"vw":92.286704},{"c":92.3,"h":92.3,"l":91.85,"n":556,"o":91.98,"t":"2026-10-21T19:00:00Z","v":17379,"vw":92.03198},{"c":93.5,"h":93.51,"l":92.3262,"n":704,"o":92.35,"t":"2026-10-21T19:15:00Z","v":26839,"vw":92.771713},{"c":92.83,"h":93.64,"l":92.545,"n":1363,"o":93.38,"t":"2026-10-21T19:30:00Z","v":67132,"vw":92.966433},{"c":93.14,"h":93.38,"l":92.82,"n":3010,"o":92.83,"t":"2026-10-21T19:45:00Z","v":175188,"vw":93.162299},{"c":94.52,"h":94.52,"l":93.02,"n":12,"o":93.49,"t":"2026-10-21T20:00:00Z","v":66109,"vw":93.462938},{"c":93.02,"h":93.02,"l":93.02,"n":1,"o":93.02,"t":"2026-10-21T20:15:00Z","v":100,"vw":93.02},{"c":93.5,"h":93.65,"l":93.5,"n":18,"o":93.64,"t":"2026-10-21T21:45:00Z","v":2001,"vw":93.5405},{"c":93.39,"h":93.7046,"l":93.39,"n":3,"o":93.49,"t":"2026-10-22T12:45:00Z","v":900,"vw":93.5282},{"c":93.29,"h":93.29,"l":93.29,"n":1,"o":93.29,"t":"2026-10-22T13:00:00Z","v":300,"vw":93.29},{"c":93.4,"h":93.4,"l":93.39,"n":2,"o":93.39,"t":"2026-10-22T13:15:00Z","v":1438,"vw":93.393046},{"c":98.48,"h":98.505,"l":94.18,"n":475,"o":94.89,"t":"2026-10-22T13:30:00Z","v":29132,"vw":96.67594},{"c":98.22,"h":98.65,"l":97.565,"n":801,"o":98.455,"t":"2026-10-22T13:45:00Z","v":53246,"vw":97.971942},{"c":97.82,"h":98.42,"l":97.51,"n":849,"o":98.42,"t":"2026-10-22T14:00:00Z","v":49424,"vw":98.036352},{"c":96.995,"h":97.985,"l":96.87,"n":780,"o":97.8,"t":"2026-10-22T14:15:00Z","v":36618,"vw":97.317001},{"c":97.04,"h":97.2,"l":96.34,"n":705,"o":96.995,"t":"2026-10-22T14:30:00Z","v":42791,"vw":97.013999},{"c":97.71,"h":97.87,"l":96.98,"n":344,"o":96.98,"t":"2026-10-22T14:45:00Z","v":56441,"vw":97.10667},{"c":97.66,"h":97.66,"l":97.04,"n":342,"o":97.6,"t":"2026-10-22T15:00:00Z","v":14883,"vw":97.389527},{"c":97.345,"h":97.835,"l":97.345,"n":596,"o":97.66,"t":"2026-10-22T15:15:00Z","v":27135,"vw":97.638893},{"c":97.635,"h":97.71,"l":97.305,"n":558,"o":97.345,"t":"2026-10-22T15:30:00Z","v":28639,"vw":97.549419},{"c":97.495,"h":97.74,"l":97.23,"n":246,"o":97.64,"t":"2026-10-22T15:45:00Z","v":10713,"vw":97.511923},{"c":97.49,"h":97.66,"l":97.32,"n":321,"o":97.36,"t":"2026-10-22T16:00:00Z","v":20168,"vw":97.456745},{"c":98,"h":98.16,"l":97.455,"n":510,"o":97.68,"t":"2026-10-22T16:15:00Z","v":76163,"vw":97.7296},{"c":97.705,"h":98.09,"l":97.6,"n":449,"o":97.9,"t":"2026-10-22T16:30:00Z","v":33598,"vw":97.798209},{"c":98.05,"h":98.155,"l":97.645,"n":265,"o":97.645,"t":"2026-10-22T16:45:00Z","v":18953,"vw":97.930716},{"c":97.5,"h":98.09,"l":97.44,"n":287,"o":97.96,"t":"2026-10-22T17:00:00Z","v":14069,"vw":97.72239},{"c":97.72,"h":97.78,"l":97.56,"n":324,"o":97.59,"t":"2026-10-22T17:15:00Z","v":12683,"vw":97.676044},{"c":97.8,"h":97.815,"l":97.58,"n":528,"o":97.65,"t":"2026-10-22T17:30:00Z","v":26591,"vw":97.662507},{"c":97.67,"h":98,"l":97.58,"n":400,"o":98,"t":"2026-10-22T17:45:00Z","v":37560,"vw":97.770736},{"c":97.94,"h":98.215,"l":97.655,"n":479,"o":97.77,"t":"2026-10-22T18:00:00Z","v":28558,"vw":97.813813},{"c":98.115,"h":98.25,"l":97.9,"n":384,"o":97.96,"t":"2026-10-22T18:15:00Z","v":41736,"vw":98.06201},{"c":98.195,"h":98.2,"l":97.99,"n":393,"o":98.04,"t":"2026-10-22T18:30:00Z","v":16825,"vw":98.051372},{"c":98.155,"h":98.27,"l":97.96,"n":440,"o":98.08,"t":"2026-10-22T18:45:00Z","v":23336,"vw":98.064455},{"c":97.84,"h":98.32,"l":97.84,"n":904,"o":98.16,"t":"2026-10-22T19:00:00Z","v":46507,"vw":98.16813},{"c":98.12,"h":98.13,"l":96.72,"n":697,"o":97.76,"t":"2026-10-22T19:15:00Z","v":35096,"vw":97.708},{"c":98.08,"h":98.3,"l":97.87,"n":642,"o":98.02,"t":"2026-10-22T19:30:00Z","v":34183,"vw":98.159602},{"c":98.915,"h":99,"l":98,"n":2461,"o":98.015,"t":"2026-10-22T19:45:00Z","v":140142,"vw":98.534563},{"c":98.915,"h":98.915,"l":98.78,"n":21,"o":98.78,"t":"2026-10-22T20:00:00Z","v":69167,"vw":98.783907}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":141.96345357694926,"iv":0.9060049976683991,"gamma":0.006988471888041229,"theta":-0.07757634465766856,"vega":0.04872044002838355,"rho":0.006800958082164302,"breakevenPct":44.805075498025154},{"delta":0.15,"premium":1.075,"strike":117.28366601350939,"iv":0.5351211503100654,"gamma":0.01584468787576518,"theta":-0.06149900998335595,"vega":0.06468111715322426,"rho":0.010480579777894993,"breakevenPct":19.820475818495026},{"delta":0.2,"premium":1.1149784672354686,"strike":109.27311877753694,"iv":0.3817377614262241,"gamma":0.026661946139942168,"theta":-0.053197691240676276,"vega":0.07735168957204575,"rho":0.014075078426705552,"breakevenPct":11.751465119226971},{"delta":0.25,"premium":1.286367871782537,"strike":106.15694778577205,"iv":0.32920048648175754,"gamma":0.03518654964510977,"theta":-0.05252138800356147,"vega":0.08770994980961846,"rho":0.017625467090094302,"breakevenPct":8.77031348203542},{"delta":0.3,"premium":1.5230933327818585,"strike":104.19491473124717,"iv":0.301049067399181,"gamma":0.041144902920245856,"theta":-0.052468298799499234,"vega":0.09462214390076638,"rho":0.02121705772996707,"breakevenPct":7.023697169496884},{"delta":0.35,"premium":1.7984006182574817,"strike":102.91441572903497,"iv":0.28729782582433944,"gamma":0.04558785074678864,"theta":-0.0527832259058792,"vega":0.0994993893523029,"rho":0.02483297869387684,"breakevenPct":6.006090653262245},{"delta":0.4,"premium":2.073707903733105,"strike":101.63391672682276,"iv":0.27354658424949785,"gamma":0.05003079857333142,"theta":-0.05309815301225916,"vega":0.10437663480383942,"rho":0.028448899657786617,"breakevenPct":4.988484137027605},{"delta":0.45,"premium":2.349015189208728,"strike":100.35341772461057,"iv":0.25979534267465626,"gamma":0.05447374639987419,"theta":-0.05341308011863913,"vega":0.10925388025537593,"rho":0.03206482062169638,"breakevenPct":3.9708776207929652},{"delta":0.5,"premium":2.9286192468619245,"strike":99.24267782426779,"iv":0.26349748953974894,"gamma":0.053428033472803345,"theta":-0.054121004184100416,"vega":0.10844920502092051,"rho":0.03555834641102017,"breakevenPct":3.433181890190022},{"delta":0.55,"premium":3.624225941422595,"strike":98.19665271966527,"iv":0.2738531380753138,"gamma":0.05028995815899581,"theta":-0.05497874476987448,"vega":0.10547849372384938,"rho":0.039005213266385765,"breakevenPct":3.0784355751041335},{"delta":0.6,"premium":4.319832635983263,"strike":97.15062761506276,"iv":0.28420878661087867,"gamma":0.04715188284518829,"theta":-0.05583648535564854,"vega":0.10250778242677824,"rho":0.04245208012175135,"breakevenPct":2.7236892600182454},{"delta":0.65,"premium":5.015439330543933,"strike":96.10460251046025,"iv":0.29456443514644354,"gamma":0.04401380753138075,"theta":-0.056694225941422594,"vega":0.09953707112970711,"rho":0.045898946977116946,"breakevenPct":2.368942944932357},{"delta":0.7,"premium":5.7110460251046025,"strike":95.05857740585775,"iv":0.30492008368200835,"gamma":0.04087573221757322,"theta":-0.05755196652719665,"vega":0.09656635983263598,"rho":0.04934581383248254,"breakevenPct":2.014196629846469},{"delta":0.75,"premium":7.0718579234972685,"strike":93.3879781420765,"iv":0.31884754098360657,"gamma":0.03538032786885246,"theta":-0.05415027322404371,"vega":0.08634098360655737,"rho":0.052319379175569176,"breakevenPct":1.700583180374334},{"delta":0.8,"premium":8.472131147540985,"strike":91.68032786885246,"iv":0.33298688524590164,"gamma":0.029745081967213108,"theta":-0.050495901639344254,"vega":0.07568524590163933,"rho":0.05526486731030029,"breakevenPct":1.389409816150473},{"delta":0.85,"premium":9.908525253640992,"strike":89.93533121144642,"iv":0.34725159595475535,"gamma":0.024079772529673388,"theta":-0.04667476639500324,"vega":0.06489063806648311,"rho":0.05818182051243644,"breakevenPct":1.076995814018428},{"delta":0.9,"premium":13.566353606202897,"strike":85.89353192684763,"iv":0.36922634312696534,"gamma":0.016565555634260303,"theta":-0.032597666082706124,"vega":0.04555551722167806,"rho":0.05934387535998353,"breakevenPct":0.6882825805330253}],"put":[{"delta":0.1,"premium":1.143821405606872,"strike":76.25476037379147,"iv":0.7958684063729079,"gamma":0.008018909042818162,"theta":-0.06545826194551167,"vega":0.048655842104422545,"rho":-0.00897437780301971,"breakevenPct":23.961389989689614},{"delta":0.15,"premium":1.3782323603704572,"strike":84.45580900926143,"iv":0.5930485004828965,"gamma":0.014201988847603698,"theta":-0.06427863704045357,"vega":0.06482287354881461,"rho":-0.013149122980923538,"breakevenPct":15.896358930055717},{"delta":0.2,"premium":1.6441489361702128,"strike":88.75613747954174,"iv":0.49956792144026185,"gamma":0.020334206219312603,"theta":-0.06399950900163666,"vega":0.07759378068739771,"rho":-0.01742091133783054,"breakevenPct":11.812119312237776},{"delta":0.25,"premium":1.8538252714708787,"strike":91.71767028627838,"iv":0.43027048371174725,"gamma":0.027146890424481738,"theta":-0.061220434353405725,"vega":0.08748055281342547,"rho":-0.021675632802640527,"breakevenPct":9.026275546864237},{"delta":0.3,"premium":2.038919052319842,"strike":94.18558736426456,"iv":0.36916485686080946,"gamma":0.034254491609081936,"theta":-0.057370483711747286,"vega":0.09621697926949654,"rho":-0.025917991158240564,"breakevenPct":6.715257833625509},{"delta":0.35,"premium":2.35726606805293,"strike":95.79158790170132,"iv":0.33988090737240073,"gamma":0.0385789697542533,"theta":-0.05508676748582231,"vega":0.10095231568998109,"rho":-0.03019836640246024,"breakevenPct":5.41170091754566},{"delta":0.4,"premium":2.7412452741020794,"strike":96.97306238185256,"iv":0.3262703213610586,"gamma":0.04153265595463138,"theta":-0.05357448015122873,"vega":0.10371696597353497,"rho":-0.03449746638286571,"breakevenPct":4.604356035887348},{"delta":0.45,"premium":3.125224480151229,"strike":98.15453686200378,"iv":0.3126597353497164,"gamma":0.04448634215500945,"theta":-0.05206219281663516,"vega":0.10648161625708884,"rho":-0.038796566363271175,"breakevenPct":3.797011154229038},{"delta":0.5,"premium":3.5092036862003777,"strike":99.336011342155,"iv":0.2990491493383743,"gamma":0.04744002835538752,"theta":-0.050549905482041586,"vega":0.10924626654064272,"rho":-0.04309566634367664,"breakevenPct":2.989666272570727},{"delta":0.55,"premium":4.0197541331072495,"strike":100.46417973717676,"iv":0.2895432810512929,"gamma":0.04832946163628656,"theta":-0.04799181856718949,"vega":0.10847910131411614,"rho":-0.047444966567969815,"breakevenPct":2.3644203238818338},{"delta":0.6,"premium":4.69270877490462,"strike":101.52395082662144,"iv":0.2853041966935142,"gamma":0.046570241627808394,"theta":-0.044091860958033066,"vega":0.10318024586689276,"rho":-0.05185867897734262,"breakevenPct":1.9728264307381758},{"delta":0.65,"premium":5.3656634167019925,"strike":102.58372191606612,"iv":0.28106511233573545,"gamma":0.044811021619330225,"theta":-0.040191903348876644,"vega":0.09788139041966935,"rho":-0.05627239138671544,"breakevenPct":1.5812325375945169},{"delta":0.7,"premium":6.038618058499363,"strike":103.6434930055108,"iv":0.27682602797795675,"gamma":0.04305180161085206,"theta":-0.03629194573972023,"vega":0.09258253497244595,"rho":-0.060686103796088256,"breakevenPct":1.1896386444508593},{"delta":0.75,"premium":6.711572700296735,"strike":104.70326409495549,"iv":0.272586943620178,"gamma":0.04129258160237389,"theta":-0.0323919881305638,"vega":0.08728367952522256,"rho":-0.06509981620546107,"breakevenPct":0.7980447513072004},{"delta":0.8,"premium":8.48567279767667,"strike":106.74249757986448,"iv":0.2883022265246854,"gamma":0.034980058083252656,"theta":-0.028233204259438524,"vega":0.07673901258470472,"rho":-0.07027391832605953,"breakevenPct":0.5296367866088308},{"delta":0.85,"premium":10.687996127783155,"strike":109.16263310745401,"iv":0.311777541142304,"gamma":0.02689680542110358,"theta":-0.023973765730880926,"vega":0.0641543078412391,"rho":-0.07574372755657904,"breakevenPct":0.30913446075029644},{"delta":0.9,"premium":14.754421052631585,"strike":113.4421052631579,"iv":0.35528484210526323,"gamma":0.017904210526315776,"theta":-0.0182317894736842,"vega":0.04850989473684208,"rho":-0.08266809544476551,"breakevenPct":0.09345595208917384}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":141.96345357694926,"iv":0.9060049976683991,"gamma":0.006988471888041229,"theta":-0.07757634465766856,"vega":0.04872044002838355,"rho":0.006800958082164302,"breakevenPct":44.805075498025154},{"delta":0.15,"premium":1.075,"strike":117.28366601350939,"iv":0.5351211503100654,"gamma":0.01584468787576518,"theta":-0.06149900998335595,"vega":0.06468111715322426,"rho":0.010480579777894993,"breakevenPct":19.820475818495026},{"delta":0.2,"premium":1.1149784672354686,"strike":109.27311877753694,"iv":0.3817377614262241,"gamma":0.026661946139942168,"theta":-0.053197691240676276,"vega":0.07735168957204575,"rho":0.014075078426705552,"breakevenPct":11.751465119226971},{"delta":0.25,"premium":1.286367871782537,"strike":106.15694778577205,"iv":0.32920048648175754,"gamma":0.03518654964510977,"theta":-0.05252138800356147,"vega":0.08770994980961846,"rho":0.017625467090094302,"breakevenPct":8.77031348203542},{"delta":0.3,"premium":1.5230933327818585,"strike":104.19491473124717,"iv":0.301049067399181,"gamma":0.041144902920245856,"theta":-0.052468298799499234,"vega":0.09462214390076638,"rho":0.02121705772996707,"breakevenPct":7.023697169496884},{"delta":0.35,"premium":1.7984006182574817,"strike":102.91441572903497,"iv":0.28729782582433944,"gamma":0.04558785074678864,"theta":-0.0527832259058792,"vega":0.0994993893523029,"rho":0.02483297869387684,"breakevenPct":6.006090653262245},{"delta":0.4,"premium":2.073707903733105,"strike":101.63391672682276,"iv":0.27354658424949785,"gamma":0.05003079857333142,"theta":-0.05309815301225916,"vega":0.10437663480383942,"rho":0.028448899657786617,"breakevenPct":4.988484137027605},{"delta":0.45,"premium":2.349015189208728,"strike":100.35341772461057,"iv":0.25979534267465626,"gamma":0.05447374639987419,"theta":-0.05341308011863913,"vega":0.10925388025537593,"rho":0.03206482062169638,"breakevenPct":3.9708776207929652},{"delta":0.5,"premium":2.9286192468619245,"strike":99.24267782426779,"iv":0.26349748953974894,"gamma":0.053428033472803345,"theta":-0.054121004184100416,"vega":0.10844920502092051,"rho":0.03555834641102017,"breakevenPct":3.433181890190022},{"delta":0.55,"premium":3.624225941422595,"strike":98.19665271966527,"iv":0.2738531380753138,"gamma":0.05028995815899581,"theta":-0.05497874476987448,"vega":0.10547849372384938,"rho":0.039005213266385765,"breakevenPct":3.0784355751041335},{"delta":0.6,"premium":4.319832635983263,"strike":97.15062761506276,"iv":0.28420878661087867,"gamma":0.04715188284518829,"theta":-0.05583648535564854,"vega":0.10250778242677824,"rho":0.04245208012175135,"breakevenPct":2.7236892600182454},{"delta":0.65,"premium":5.015439330543933,"strike":96.10460251046025,"iv":0.29456443514644354,"gamma":0.04401380753138075,"theta":-0.056694225941422594,"vega":0.09953707112970711,"rho":0.045898946977116946,"breakevenPct":2.368942944932357},{"delta":0.7,"premium":5.7110460251046025,"strike":95.05857740585775,"iv":0.30492008368200835,"gamma":0.04087573221757322,"theta":-0.05755196652719665,"vega":0.09656635983263598,"rho":0.04934581383248254,"breakevenPct":2.014196629846469},{"delta":0.75,"premium":7.0718579234972685,"strike":93.3879781420765,"iv":0.31884754098360657,"gamma":0.03538032786885246,"theta":-0.05415027322404371,"vega":0.08634098360655737,"rho":0.052319379175569176,"breakevenPct":1.700583180374334},{"delta":0.8,"premium":8.472131147540985,"strike":91.68032786885246,"iv":0.33298688524590164,"gamma":0.029745081967213108,"theta":-0.050495901639344254,"vega":0.07568524590163933,"rho":0.05526486731030029,"breakevenPct":1.389409816150473},{"delta":0.85,"premium":9.908525253640992,"strike":89.93533121144642,"iv":0.34725159595475535,"gamma":0.024079772529673388,"theta":-0.04667476639500324,"vega":0.06489063806648311,"rho":0.05818182051243644,"breakevenPct":1.076995814018428},{"delta":0.9,"premium":13.566353606202897,"strike":85.89353192684763,"iv":0.36922634312696534,"gamma":0.016565555634260303,"theta":-0.032597666082706124,"vega":0.04555551722167806,"rho":0.05934387535998353,"breakevenPct":0.6882825805330253}],"put":[{"delta":0.1,"premium":1.143821405606872,"strike":76.25476037379147,"iv":0.7958684063729079,"gamma":0.008018909042818162,"theta":-0.06545826194551167,"vega":0.048655842104422545,"rho":-0.00897437780301971,"breakevenPct":23.961389989689614},{"delta":0.15,"premium":1.3782323603704572,"strike":84.45580900926143,"iv":0.5930485004828965,"gamma":0.014201988847603698,"theta":-0.06427863704045357,"vega":0.06482287354881461,"rho":-0.013149122980923538,"breakevenPct":15.896358930055717},{"delta":0.2,"premium":1.6441489361702128,"strike":88.75613747954174,"iv":0.49956792144026185,"gamma":0.020334206219312603,"theta":-0.06399950900163666,"vega":0.07759378068739771,"rho":-0.01742091133783054,"breakevenPct":11.812119312237776},{"delta":0.25,"premium":1.8538252714708787,"strike":91.71767028627838,"iv":0.43027048371174725,"gamma":0.027146890424481738,"theta":-0.061220434353405725,"vega":0.08748055281342547,"rho":-0.021675632802640527,"breakevenPct":9.026275546864237},{"delta":0.3,"premium":2.038919052319842,"strike":94.18558736426456,"iv":0.36916485686080946,"gamma":0.034254491609081936,"theta":-0.057370483711747286,"vega":0.09621697926949654,"rho":-0.025917991158240564,"breakevenPct":6.715257833625509},{"delta":0.35,"premium":2.35726606805293,"strike":95.79158790170132,"iv":0.33988090737240073,"gamma":0.0385789697542533,"theta":-0.05508676748582231,"vega":0.10095231568998109,"rho":-0.03019836640246024,"breakevenPct":5.41170091754566},{"delta":0.4,"premium":2.7412452741020794,"strike":96.97306238185256,"iv":0.3262703213610586,"gamma":0.04153265595463138,"theta":-0.05357448015122873,"vega":0.10371696597353497,"rho":-0.03449746638286571,"breakevenPct":4.604356035887348},{"delta":0.45,"premium":3.125224480151229,"strike":98.15453686200378,"iv":0.3126597353497164,"gamma":0.04448634215500945,"theta":-0.05206219281663516,"vega":0.10648161625708884,"rho":-0.038796566363271175,"breakevenPct":3.797011154229038},{"delta":0.5,"premium":3.5092036862003777,"strike":99.336011342155,"iv":0.2990491493383743,"gamma":0.04744002835538752,"theta":-0.050549905482041586,"vega":0.10924626654064272,"rho":-0.04309566634367664,"breakevenPct":2.989666272570727},{"delta":0.55,"premium":4.0197541331072495,"strike":100.46417973717676,"iv":0.2895432810512929,"gamma":0.04832946163628656,"theta":-0.04799181856718949,"vega":0.10847910131411614,"rho":-0.047444966567969815,"breakevenPct":2.3644203238818338},{"delta":0.6,"premium":4.69270877490462,"strike":101.52395082662144,"iv":0.2853041966935142,"gamma":0.046570241627808394,"theta":-0.044091860958033066,"vega":0.10318024586689276,"rho":-0.05185867897734262,"breakevenPct":1.9728264307381758},{"delta":0.65,"premium":5.3656634167019925,"strike":102.58372191606612,"iv":0.28106511233573545,"gamma":0.044811021619330225,"theta":-0.040191903348876644,"vega":0.09788139041966935,"rho":-0.05627239138671544,"breakevenPct":1.5812325375945169},{"delta":0.7,"premium":6.038618058499363,"strike":103.6434930055108,"iv":0.27682602797795675,"gamma":0.04305180161085206,"theta":-0.03629194573972023,"vega":0.09258253497244595,"rho":-0.060686103796088256,"breakevenPct":1.1896386444508593},{"delta":0.75,"premium":6.711572700296735,"strike":104.70326409495549,"iv":0.272586943620178,"gamma":0.04129258160237389,"theta":-0.0323919881305638,"vega":0.08728367952522256,"rho":-0.06509981620546107,"breakevenPct":0.7980447513072004},{"delta":0.8,"premium":8.48567279767667,"strike":106.74249757986448,"iv":0.2883022265246854,"gamma":0.034980058083252656,"theta":-0.028233204259438524,"vega":0.07673901258470472,"rho":-0.07027391832605953,"breakevenPct":0.5296367866088308},{"delta":0.85,"premium":10.687996127783155,"strike":109.16263310745401,"iv":0.311777541142304,"gamma":0.02689680542110358,"theta":-0.023973765730880926,"vega":0.0641543078412391,"rho":-0.07574372755657904,"breakevenPct":0.30913446075029644},{"delta":0.9,"premium":14.754421052631585,"strike":113.4421052631579,"iv":0.35528484210526323,"gamma":0.017904210526315776,"theta":-0.0182317894736842,"vega":0.04850989473684208,"rho":-0.08266809544476551,"breakevenPct":0.09345595208917384}]}},"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"}}