{"symbol":"USFD","url":"https://intraalpha.com/companies/USFD","capturedAt":"2026-10-23T02:57:53.972Z","state":"ready","quote":{"symbol":"USFD","last_price":104.05,"prev_close":102.15,"regular_close":104.05,"change":1.9,"change_pct":1.86,"regular_change":1.9,"regular_change_pct":1.86,"extended_change":0,"extended_change_pct":0,"bid":90,"ask":109.62,"bid_size":100,"ask_size":100,"volume":1834492,"vwap":103.502114,"open":101.66,"high":104.2,"low":100.83,"close":104.05,"trade_count":28666,"last_trade_at":"2026-10-22T23:00:00.002545812Z","last_quote_at":"2026-10-22T20:25:01.472204587Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"USFD","fetched_at":"2026-10-23T02:57:53.508948+00:00","name":"US Foods Holding Corp","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"FOOD DISTRIBUTION","country":"USA","description":"US Foods Holding Corp. The company is headquartered in Rosemont, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":22098184000,"ebitda":1783000000,"pe_ratio":31.43,"peg_ratio":0.91,"book_value":19.78,"dividend_per_share":null,"dividend_yield":null,"eps":3.25,"revenue_ttm":40133001000,"gross_profit_ttm":7045000000,"profit_margin":0.0181,"operating_margin_ttm":0.042,"return_on_assets_ttm":0.0583,"return_on_equity_ttm":0.164,"quarterly_earnings_growth":0.292,"quarterly_revenue_growth":0.045,"analyst_target_price":116.27,"analyst_number":0,"beta":0.857,"fifty_two_week_high":111.42,"fifty_two_week_low":69.88,"fifty_day_ma":100.38,"two_hundred_day_ma":93.64,"shares_outstanding":216331000,"forward_pe":17.01,"price_to_sales":0.551,"price_to_book":4.749,"ev_to_revenue":0.64,"ev_to_ebitda":14.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:53.508948+00:00"},"optionObservedAt":"2026-10-22T19:50:47.587Z","bars":[{"c":102.7,"h":102.7,"l":102.33,"n":37,"o":102.33,"t":"2026-10-16T13:30:00Z","v":9111,"vw":102.347514},{"c":102.11,"h":102.11,"l":102.11,"n":13,"o":102.11,"t":"2026-10-16T13:35:00Z","v":346,"vw":102.11},{"c":102.62,"h":102.62,"l":102.17,"n":338,"o":102.205,"t":"2026-10-16T13:40:00Z","v":9700,"vw":102.387591},{"c":102.81,"h":102.855,"l":102.33,"n":722,"o":102.54,"t":"2026-10-16T13:45:00Z","v":109075,"vw":102.478373},{"c":102.72,"h":102.845,"l":102.66,"n":144,"o":102.81,"t":"2026-10-16T13:50:00Z","v":15405,"vw":102.799774},{"c":102.71,"h":103.065,"l":102.685,"n":371,"o":102.685,"t":"2026-10-16T13:55:00Z","v":39618,"vw":102.828588},{"c":102.555,"h":102.88,"l":102.44,"n":206,"o":102.805,"t":"2026-10-16T14:00:00Z","v":10807,"vw":102.734082},{"c":102.345,"h":102.495,"l":102.345,"n":169,"o":102.495,"t":"2026-10-16T14:05:00Z","v":3581,"vw":102.366913},{"c":102.03,"h":102.54,"l":102.01,"n":648,"o":102.51,"t":"2026-10-16T14:10:00Z","v":45768,"vw":102.455455},{"c":102.02,"h":102.1,"l":101.7786,"n":203,"o":102.005,"t":"2026-10-16T14:15:00Z","v":9560,"vw":101.956907},{"c":102.17,"h":102.17,"l":101.98,"n":202,"o":101.98,"t":"2026-10-16T14:20:00Z","v":8999,"vw":102.062421},{"c":102.23,"h":102.32,"l":102.13,"n":255,"o":102.22,"t":"2026-10-16T14:25:00Z","v":7982,"vw":102.24801},{"c":102.135,"h":102.26,"l":102.1,"n":167,"o":102.185,"t":"2026-10-16T14:30:00Z","v":5675,"vw":102.18605},{"c":102.2,"h":102.2,"l":102.04,"n":228,"o":102.09,"t":"2026-10-16T14:35:00Z","v":8603,"vw":102.089358},{"c":101.81,"h":102.11,"l":101.81,"n":176,"o":102.11,"t":"2026-10-16T14:40:00Z","v":5364,"vw":101.98601},{"c":101.75,"h":101.77,"l":101.52,"n":288,"o":101.72,"t":"2026-10-16T14:45:00Z","v":19561,"vw":101.629071},{"c":102.2,"h":102.2,"l":101.67,"n":201,"o":101.75,"t":"2026-10-16T14:50:00Z","v":7014,"vw":101.913783},{"c":102.18,"h":102.2,"l":102.02,"n":279,"o":102.125,"t":"2026-10-16T14:55:00Z","v":9047,"vw":102.083522},{"c":102.21,"h":102.21,"l":102.04,"n":181,"o":102.21,"t":"2026-10-16T15:00:00Z","v":4621,"vw":102.156991},{"c":102.145,"h":102.22,"l":102.11,"n":228,"o":102.21,"t":"2026-10-16T15:05:00Z","v":9069,"vw":102.184614},{"c":102.2,"h":102.31,"l":102.135,"n":258,"o":102.22,"t":"2026-10-16T15:10:00Z","v":7019,"vw":102.222587},{"c":102.245,"h":102.32,"l":102.165,"n":209,"o":102.18,"t":"2026-10-16T15:15:00Z","v":7931,"vw":102.246901},{"c":102.32,"h":102.32,"l":102.2632,"n":171,"o":102.31,"t":"2026-10-16T15:20:00Z","v":5413,"vw":102.293705},{"c":102.12,"h":102.32,"l":102.115,"n":312,"o":102.265,"t":"2026-10-16T15:25:00Z","v":8083,"vw":102.223755},{"c":102.02,"h":102.22,"l":101.84,"n":371,"o":102.105,"t":"2026-10-16T15:30:00Z","v":12914,"vw":102.115306},{"c":101.38,"h":102.015,"l":101.19,"n":289,"o":101.8575,"t":"2026-10-16T15:35:00Z","v":17372,"vw":101.657667},{"c":101.05,"h":101.57,"l":101.025,"n":261,"o":101.53,"t":"2026-10-16T15:40:00Z","v":8151,"vw":101.28968},{"c":101.28,"h":101.33,"l":101.11,"n":175,"o":101.205,"t":"2026-10-16T15:45:00Z","v":4545,"vw":101.214128},{"c":101.21,"h":101.295,"l":101.025,"n":173,"o":101.28,"t":"2026-10-16T15:50:00Z","v":4701,"vw":101.134461},{"c":101.21,"h":101.21,"l":101.025,"n":150,"o":101.15,"t":"2026-10-16T15:55:00Z","v":3814,"vw":101.093676},{"c":100.9725,"h":101.295,"l":100.93,"n":290,"o":101.21,"t":"2026-10-16T16:00:00Z","v":10460,"vw":101.09339},{"c":100.945,"h":101.085,"l":100.92,"n":206,"o":100.99,"t":"2026-10-16T16:05:00Z","v":6772,"vw":100.969929},{"c":100.605,"h":101,"l":100.51,"n":319,"o":100.945,"t":"2026-10-16T16:10:00Z","v":11850,"vw":100.63399},{"c":100.56,"h":100.6,"l":100.53,"n":221,"o":100.58,"t":"2026-10-16T16:15:00Z","v":8791,"vw":100.57084},{"c":100.475,"h":100.65,"l":100.36,"n":370,"o":100.555,"t":"2026-10-16T16:20:00Z","v":18741,"vw":100.557167},{"c":100.53,"h":100.6,"l":100.465,"n":194,"o":100.475,"t":"2026-10-16T16:25:00Z","v":9389,"vw":100.505242},{"c":100.49,"h":100.56,"l":100.38,"n":302,"o":100.45,"t":"2026-10-16T16:30:00Z","v":18869,"vw":100.444516},{"c":100.43,"h":100.55,"l":100.43,"n":235,"o":100.48,"t":"2026-10-16T16:35:00Z","v":14323,"vw":100.47794},{"c":100.56,"h":100.62,"l":100.45,"n":281,"o":100.47,"t":"2026-10-16T16:40:00Z","v":9709,"vw":100.533561},{"c":100.525,"h":100.59,"l":100.38,"n":293,"o":100.55,"t":"2026-10-16T16:45:00Z","v":18016,"vw":100.444549},{"c":100.41,"h":100.525,"l":100.3,"n":192,"o":100.525,"t":"2026-10-16T16:50:00Z","v":6822,"vw":100.408201},{"c":100.24,"h":100.44,"l":100.21,"n":147,"o":100.39,"t":"2026-10-16T16:55:00Z","v":4465,"vw":100.30106},{"c":100.27,"h":100.27,"l":100.015,"n":190,"o":100.18,"t":"2026-10-16T17:00:00Z","v":5861,"vw":100.171249},{"c":100.33,"h":100.33,"l":100.18,"n":135,"o":100.27,"t":"2026-10-16T17:05:00Z","v":3266,"vw":100.271364},{"c":100.55,"h":100.55,"l":100.255,"n":232,"o":100.255,"t":"2026-10-16T17:10:00Z","v":10785,"vw":100.502572},{"c":100.47,"h":100.55,"l":100.44,"n":144,"o":100.55,"t":"2026-10-16T17:15:00Z","v":2678,"vw":100.491667},{"c":100.535,"h":100.535,"l":100.32,"n":191,"o":100.42,"t":"2026-10-16T17:20:00Z","v":5845,"vw":100.411052},{"c":100.6,"h":100.62,"l":100.535,"n":122,"o":100.58,"t":"2026-10-16T17:25:00Z","v":2471,"vw":100.580417},{"c":100.64,"h":100.68,"l":100.5,"n":261,"o":100.59,"t":"2026-10-16T17:30:00Z","v":10635,"vw":100.594737},{"c":100.615,"h":100.66,"l":100.61,"n":151,"o":100.66,"t":"2026-10-16T17:35:00Z","v":4125,"vw":100.629782},{"c":100.69,"h":100.81,"l":100.615,"n":294,"o":100.615,"t":"2026-10-16T17:40:00Z","v":9440,"vw":100.693769},{"c":100.81,"h":100.81,"l":100.685,"n":79,"o":100.72,"t":"2026-10-16T17:45:00Z","v":2930,"vw":100.734468},{"c":100.485,"h":100.865,"l":100.4101,"n":707,"o":100.69,"t":"2026-10-16T17:50:00Z","v":67359,"vw":100.681318},{"c":100.56,"h":100.675,"l":100.475,"n":255,"o":100.475,"t":"2026-10-16T17:55:00Z","v":8228,"vw":100.595019},{"c":100.56,"h":100.69,"l":100.54,"n":186,"o":100.65,"t":"2026-10-16T18:00:00Z","v":5860,"vw":100.622462},{"c":100.58,"h":100.58,"l":100.43,"n":220,"o":100.56,"t":"2026-10-16T18:05:00Z","v":6377,"vw":100.528557},{"c":100.66,"h":100.67,"l":100.58,"n":144,"o":100.65,"t":"2026-10-16T18:10:00Z","v":3969,"vw":100.654116},{"c":101.03,"h":101.12,"l":100.57,"n":589,"o":100.58,"t":"2026-10-16T18:15:00Z","v":29330,"vw":100.87587},{"c":101.05,"h":101.19,"l":101.02,"n":253,"o":101.04,"t":"2026-10-16T18:20:00Z","v":8519,"vw":101.065745},{"c":100.925,"h":101.13,"l":100.915,"n":243,"o":101.11,"t":"2026-10-16T18:25:00Z","v":10617,"vw":101.000198},{"c":101.065,"h":101.15,"l":100.92,"n":161,"o":100.92,"t":"2026-10-16T18:30:00Z","v":5524,"vw":101.022645},{"c":101.09,"h":101.14,"l":100.96,"n":245,"o":101.13,"t":"2026-10-16T18:35:00Z","v":10195,"vw":101.025038},{"c":101.195,"h":101.23,"l":101.07,"n":281,"o":101.12,"t":"2026-10-16T18:40:00Z","v":10308,"vw":101.145057},{"c":101.25,"h":101.34,"l":101.18,"n":298,"o":101.24,"t":"2026-10-16T18:45:00Z","v":11469,"vw":101.263707},{"c":101.2,"h":101.2,"l":101.13,"n":209,"o":101.1904,"t":"2026-10-16T18:50:00Z","v":7546,"vw":101.178385},{"c":101.22,"h":101.26,"l":101.09,"n":421,"o":101.16,"t":"2026-10-16T18:55:00Z","v":9109,"vw":101.162754},{"c":101.32,"h":101.32,"l":101.24,"n":210,"o":101.26,"t":"2026-10-16T19:00:00Z","v":5706,"vw":101.285417},{"c":101.25,"h":101.32,"l":101.24,"n":373,"o":101.31,"t":"2026-10-16T19:05:00Z","v":11648,"vw":101.283468},{"c":101.35,"h":101.425,"l":101.26,"n":352,"o":101.3,"t":"2026-10-16T19:10:00Z","v":9007,"vw":101.362363},{"c":101.37,"h":101.485,"l":101.355,"n":330,"o":101.39,"t":"2026-10-16T19:15:00Z","v":11238,"vw":101.414442},{"c":101.435,"h":101.5,"l":101.37,"n":273,"o":101.37,"t":"2026-10-16T19:20:00Z","v":7259,"vw":101.436033},{"c":101.455,"h":101.49,"l":101.3105,"n":638,"o":101.41,"t":"2026-10-16T19:25:00Z","v":24446,"vw":101.393036},{"c":101.54,"h":101.585,"l":101.45,"n":444,"o":101.465,"t":"2026-10-16T19:30:00Z","v":15764,"vw":101.521419},{"c":101.67,"h":101.7,"l":101.55,"n":518,"o":101.55,"t":"2026-10-16T19:35:00Z","v":19767,"vw":101.619892},{"c":101.765,"h":101.78,"l":101.655,"n":454,"o":101.655,"t":"2026-10-16T19:40:00Z","v":24371,"vw":101.709784},{"c":101.93,"h":101.93,"l":101.77,"n":502,"o":101.77,"t":"2026-10-16T19:45:00Z","v":18293,"vw":101.850916},{"c":101.86,"h":102.11,"l":101.83,"n":965,"o":101.915,"t":"2026-10-16T19:50:00Z","v":38219,"vw":101.991199},{"c":101.97,"h":102.09,"l":101.71,"n":3016,"o":101.81,"t":"2026-10-16T19:55:00Z","v":180722,"vw":101.972876},{"c":101.96,"h":101.96,"l":101.96,"n":52,"o":101.96,"t":"2026-10-16T20:00:00Z","v":294037,"vw":101.96},{"c":101.31,"h":101.94,"l":101.31,"n":70,"o":101.53,"t":"2026-10-19T13:30:00Z","v":11265,"vw":101.543442},{"c":100.675,"h":101.31,"l":100.16,"n":225,"o":101.31,"t":"2026-10-19T13:35:00Z","v":14194,"vw":100.519738},{"c":100.78,"h":100.89,"l":100.58,"n":161,"o":100.75,"t":"2026-10-19T13:40:00Z","v":4097,"vw":100.792815},{"c":100.715,"h":101.005,"l":100.66,"n":236,"o":101.005,"t":"2026-10-19T13:45:00Z","v":11728,"vw":100.777756},{"c":100.63,"h":100.65,"l":100.46,"n":163,"o":100.65,"t":"2026-10-19T13:50:00Z","v":9856,"vw":100.560207},{"c":100.67,"h":100.71,"l":100.54,"n":178,"o":100.63,"t":"2026-10-19T13:55:00Z","v":7037,"vw":100.59732},{"c":100.98,"h":100.98,"l":100.55,"n":279,"o":100.71,"t":"2026-10-19T14:00:00Z","v":17416,"vw":100.724769},{"c":101.19,"h":101.2,"l":100.895,"n":93,"o":100.97,"t":"2026-10-19T14:05:00Z","v":3181,"vw":101.057984},{"c":101.11,"h":101.42,"l":100.955,"n":268,"o":100.955,"t":"2026-10-19T14:10:00Z","v":12283,"vw":101.254083},{"c":101.22,"h":101.35,"l":101.04,"n":123,"o":101.11,"t":"2026-10-19T14:15:00Z","v":6981,"vw":101.222388},{"c":101.075,"h":101.37,"l":101.07,"n":502,"o":101.22,"t":"2026-10-19T14:20:00Z","v":41371,"vw":101.195308},{"c":101.035,"h":101.125,"l":100.9,"n":103,"o":101.125,"t":"2026-10-19T14:25:00Z","v":2130,"vw":101.025468},{"c":100.94,"h":101.21,"l":100.87,"n":166,"o":101.1745,"t":"2026-10-19T14:30:00Z","v":6138,"vw":101.082502},{"c":101,"h":101.19,"l":100.86,"n":379,"o":100.925,"t":"2026-10-19T14:35:00Z","v":26766,"vw":101.022588},{"c":100.855,"h":100.87,"l":100.835,"n":165,"o":100.87,"t":"2026-10-19T14:40:00Z","v":10517,"vw":100.83787},{"c":101.03,"h":101.03,"l":100.61,"n":328,"o":100.83,"t":"2026-10-19T14:45:00Z","v":19247,"vw":100.736607},{"c":100.84,"h":100.9525,"l":100.55,"n":372,"o":100.85,"t":"2026-10-19T14:50:00Z","v":20969,"vw":100.722086},{"c":100.905,"h":100.93,"l":100.895,"n":104,"o":100.92,"t":"2026-10-19T14:55:00Z","v":4409,"vw":100.907115},{"c":100.93,"h":100.93,"l":100.915,"n":86,"o":100.915,"t":"2026-10-19T15:00:00Z","v":2129,"vw":100.928676},{"c":100.865,"h":100.94,"l":100.735,"n":224,"o":100.93,"t":"2026-10-19T15:05:00Z","v":7228,"vw":100.872609},{"c":101.01,"h":101.07,"l":100.78,"n":201,"o":100.86,"t":"2026-10-19T15:10:00Z","v":7399,"vw":100.951539},{"c":101.2,"h":101.26,"l":101.015,"n":190,"o":101.08,"t":"2026-10-19T15:15:00Z","v":7544,"vw":101.139939},{"c":101.43,"h":101.43,"l":101.14,"n":249,"o":101.26,"t":"2026-10-19T15:20:00Z","v":9859,"vw":101.253681},{"c":101.36,"h":101.47,"l":101.35,"n":250,"o":101.43,"t":"2026-10-19T15:25:00Z","v":10600,"vw":101.430685},{"c":101.33,"h":101.39,"l":101.285,"n":159,"o":101.3,"t":"2026-10-19T15:30:00Z","v":5166,"vw":101.333036},{"c":101.27,"h":101.325,"l":101.12,"n":321,"o":101.325,"t":"2026-10-19T15:35:00Z","v":14463,"vw":101.227256},{"c":100.905,"h":101.28,"l":100.885,"n":286,"o":101.24,"t":"2026-10-19T15:40:00Z","v":13896,"vw":101.137112},{"c":100.94,"h":100.96,"l":100.61,"n":265,"o":100.89,"t":"2026-10-19T15:45:00Z","v":12246,"vw":100.815437},{"c":100.89,"h":100.99,"l":100.81,"n":221,"o":100.99,"t":"2026-10-19T15:50:00Z","v":11443,"vw":100.902323},{"c":100.86,"h":100.91,"l":100.685,"n":201,"o":100.9,"t":"2026-10-19T15:55:00Z","v":8151,"vw":100.802046},{"c":100.69,"h":100.87,"l":100.45,"n":345,"o":100.82,"t":"2026-10-19T16:00:00Z","v":16402,"vw":100.645407},{"c":100.67,"h":100.72,"l":100.57,"n":313,"o":100.685,"t":"2026-10-19T16:05:00Z","v":21551,"vw":100.65324},{"c":100.81,"h":100.825,"l":100.74,"n":151,"o":100.74,"t":"2026-10-19T16:10:00Z","v":4429,"vw":100.787879},{"c":100.67,"h":101.06,"l":100.63,"n":416,"o":100.81,"t":"2026-10-19T16:15:00Z","v":28109,"vw":100.87603},{"c":100.715,"h":100.76,"l":100.54,"n":211,"o":100.645,"t":"2026-10-19T16:20:00Z","v":9929,"vw":100.638855},{"c":100.775,"h":100.79,"l":100.61,"n":174,"o":100.705,"t":"2026-10-19T16:25:00Z","v":15571,"vw":100.661245},{"c":100.85,"h":100.91,"l":100.63,"n":165,"o":100.91,"t":"2026-10-19T16:30:00Z","v":5973,"vw":100.730768},{"c":100.83,"h":100.84,"l":100.75,"n":115,"o":100.75,"t":"2026-10-19T16:35:00Z","v":5343,"vw":100.800825},{"c":100.86,"h":100.86,"l":100.78,"n":151,"o":100.84,"t":"2026-10-19T16:40:00Z","v":5648,"vw":100.814376},{"c":100.89,"h":100.91,"l":100.82,"n":202,"o":100.86,"t":"2026-10-19T16:45:00Z","v":8156,"vw":100.862741},{"c":100.78,"h":100.94,"l":100.78,"n":250,"o":100.91,"t":"2026-10-19T16:50:00Z","v":15392,"vw":100.885238},{"c":100.665,"h":100.8,"l":100.65,"n":290,"o":100.78,"t":"2026-10-19T16:55:00Z","v":19086,"vw":100.711659},{"c":100.8,"h":100.8,"l":100.615,"n":235,"o":100.665,"t":"2026-10-19T17:00:00Z","v":10704,"vw":100.675525},{"c":100.815,"h":100.84,"l":100.79,"n":165,"o":100.84,"t":"2026-10-19T17:05:00Z","v":4457,"vw":100.815116},{"c":100.865,"h":100.93,"l":100.82,"n":220,"o":100.85,"t":"2026-10-19T17:10:00Z","v":15319,"vw":100.867224},{"c":100.925,"h":100.96,"l":100.865,"n":188,"o":100.865,"t":"2026-10-19T17:15:00Z","v":16111,"vw":100.913641},{"c":100.995,"h":101.015,"l":100.94,"n":223,"o":100.97,"t":"2026-10-19T17:20:00Z","v":8713,"vw":100.985717},{"c":100.98,"h":101.04,"l":100.91,"n":192,"o":101.015,"t":"2026-10-19T17:25:00Z","v":23152,"vw":101.013193},{"c":100.95,"h":101.06,"l":100.92,"n":255,"o":100.97,"t":"2026-10-19T17:30:00Z","v":12116,"vw":100.977602},{"c":100.93,"h":100.995,"l":100.82,"n":312,"o":100.955,"t":"2026-10-19T17:35:00Z","v":23290,"vw":100.923745},{"c":100.94,"h":101.055,"l":100.925,"n":374,"o":100.93,"t":"2026-10-19T17:40:00Z","v":17498,"vw":101.011424},{"c":100.975,"h":101.02,"l":100.975,"n":68,"o":100.98,"t":"2026-10-19T17:45:00Z","v":2380,"vw":100.994012},{"c":101.055,"h":101.1,"l":100.975,"n":184,"o":100.975,"t":"2026-10-19T17:50:00Z","v":7787,"vw":101.011819},{"c":101.025,"h":101.065,"l":100.97,"n":265,"o":101.055,"t":"2026-10-19T17:55:00Z","v":20033,"vw":101.031438},{"c":101.01,"h":101.035,"l":100.84,"n":321,"o":101.025,"t":"2026-10-19T18:00:00Z","v":35213,"vw":100.993857},{"c":101.04,"h":101.04,"l":100.98,"n":161,"o":100.98,"t":"2026-10-19T18:05:00Z","v":4829,"vw":101.014604},{"c":101.035,"h":101.07,"l":100.9901,"n":159,"o":101.025,"t":"2026-10-19T18:10:00Z","v":4621,"vw":101.040606},{"c":101.055,"h":101.08,"l":100.99,"n":344,"o":101.07,"t":"2026-10-19T18:15:00Z","v":15785,"vw":101.043462},{"c":101.135,"h":101.175,"l":101,"n":458,"o":101.055,"t":"2026-10-19T18:20:00Z","v":32016,"vw":101.090976},{"c":101.2425,"h":101.25,"l":101.12,"n":208,"o":101.13,"t":"2026-10-19T18:25:00Z","v":9381,"vw":101.169966},{"c":101.18,"h":101.18,"l":101.11,"n":225,"o":101.18,"t":"2026-10-19T18:30:00Z","v":10400,"vw":101.142065},{"c":101.14,"h":101.2,"l":101.1,"n":205,"o":101.18,"t":"2026-10-19T18:35:00Z","v":8511,"vw":101.133035},{"c":101.05,"h":101.145,"l":101.015,"n":325,"o":101.14,"t":"2026-10-19T18:40:00Z","v":17519,"vw":101.099207},{"c":100.98,"h":101.05,"l":100.96,"n":276,"o":101.03,"t":"2026-10-19T18:45:00Z","v":10421,"vw":101.022996},{"c":101.005,"h":101.04,"l":100.9013,"n":315,"o":100.98,"t":"2026-10-19T18:50:00Z","v":13635,"vw":100.977833},{"c":100.96,"h":101.06,"l":100.95,"n":369,"o":101.005,"t":"2026-10-19T18:55:00Z","v":18572,"vw":101.013205},{"c":100.76,"h":100.97,"l":100.72,"n":434,"o":100.96,"t":"2026-10-19T19:00:00Z","v":25876,"vw":100.891288},{"c":100.8,"h":100.85,"l":100.715,"n":386,"o":100.79,"t":"2026-10-19T19:05:00Z","v":42144,"vw":100.776487},{"c":100.73,"h":100.83,"l":100.63,"n":335,"o":100.74,"t":"2026-10-19T19:10:00Z","v":12396,"vw":100.696982},{"c":100.835,"h":100.93,"l":100.75,"n":418,"o":100.785,"t":"2026-10-19T19:15:00Z","v":16569,"vw":100.837159},{"c":100.885,"h":100.9,"l":100.835,"n":311,"o":100.835,"t":"2026-10-19T19:20:00Z","v":11250,"vw":100.873567},{"c":100.7,"h":100.9,"l":100.7,"n":397,"o":100.9,"t":"2026-10-19T19:25:00Z","v":15814,"vw":100.808742},{"c":100.83,"h":100.87,"l":100.7,"n":377,"o":100.71,"t":"2026-10-19T19:30:00Z","v":10870,"vw":100.795572},{"c":100.87,"h":100.9,"l":100.855,"n":395,"o":100.87,"t":"2026-10-19T19:35:00Z","v":9616,"vw":100.878751},{"c":100.895,"h":100.91,"l":100.81,"n":791,"o":100.87,"t":"2026-10-19T19:40:00Z","v":34528,"vw":100.865144},{"c":100.76,"h":100.865,"l":100.67,"n":713,"o":100.865,"t":"2026-10-19T19:45:00Z","v":28817,"vw":100.796269},{"c":100.63,"h":100.79,"l":100.62,"n":1024,"o":100.79,"t":"2026-10-19T19:50:00Z","v":36204,"vw":100.686105},{"c":100.41,"h":100.785,"l":100.33,"n":3294,"o":100.62,"t":"2026-10-19T19:55:00Z","v":190168,"vw":100.531025},{"c":100.38,"h":100.47,"l":100.38,"n":53,"o":100.47,"t":"2026-10-19T20:00:00Z","v":350899,"vw":100.380372},{"c":100.795,"h":100.865,"l":100.33,"n":43,"o":100.74,"t":"2026-10-20T13:30:00Z","v":15752,"vw":100.729465},{"c":101.12,"h":101.35,"l":100.965,"n":72,"o":100.965,"t":"2026-10-20T13:35:00Z","v":3364,"vw":101.213006},{"c":101.395,"h":101.395,"l":101.085,"n":80,"o":101.215,"t":"2026-10-20T13:40:00Z","v":3640,"vw":101.223689},{"c":101.54,"h":101.74,"l":101.54,"n":131,"o":101.545,"t":"2026-10-20T13:45:00Z","v":4629,"vw":101.642662},{"c":101.735,"h":101.7775,"l":101.52,"n":276,"o":101.69,"t":"2026-10-20T13:50:00Z","v":24384,"vw":101.682603},{"c":101.53,"h":101.745,"l":101.33,"n":184,"o":101.745,"t":"2026-10-20T13:55:00Z","v":14294,"vw":101.468082},{"c":101.035,"h":101.5157,"l":100.96,"n":342,"o":101.435,"t":"2026-10-20T14:00:00Z","v":19418,"vw":101.229396},{"c":100.94,"h":101.14,"l":100.63,"n":122,"o":100.98,"t":"2026-10-20T14:05:00Z","v":21778,"vw":100.79936},{"c":101.02,"h":101.12,"l":100.9,"n":166,"o":101.03,"t":"2026-10-20T14:10:00Z","v":5582,"vw":101.004056},{"c":101.29,"h":101.39,"l":100.98,"n":483,"o":101.1,"t":"2026-10-20T14:15:00Z","v":272358,"vw":101.007941},{"c":102.27,"h":102.32,"l":101.37,"n":491,"o":101.37,"t":"2026-10-20T14:20:00Z","v":68067,"vw":101.829536},{"c":102.1075,"h":102.28,"l":102.06,"n":311,"o":102.28,"t":"2026-10-20T14:25:00Z","v":14748,"vw":102.167543},{"c":102.11,"h":102.22,"l":102.07,"n":98,"o":102.22,"t":"2026-10-20T14:30:00Z","v":3477,"vw":102.14525},{"c":102.305,"h":102.31,"l":102.1,"n":225,"o":102.1,"t":"2026-10-20T14:35:00Z","v":8628,"vw":102.224798},{"c":102.22,"h":102.35,"l":102.06,"n":379,"o":102.34,"t":"2026-10-20T14:40:00Z","v":26624,"vw":102.239769},{"c":102.12,"h":102.2,"l":102.12,"n":148,"o":102.14,"t":"2026-10-20T14:45:00Z","v":6631,"vw":102.171891},{"c":102.09,"h":102.25,"l":102.06,"n":165,"o":102.25,"t":"2026-10-20T14:50:00Z","v":5956,"vw":102.143934},{"c":102.255,"h":102.255,"l":102.11,"n":193,"o":102.11,"t":"2026-10-20T14:55:00Z","v":6888,"vw":102.184442},{"c":102.03,"h":102.2728,"l":102.03,"n":170,"o":102.24,"t":"2026-10-20T15:00:00Z","v":7311,"vw":102.163601},{"c":102.15,"h":102.21,"l":102.02,"n":308,"o":102.02,"t":"2026-10-20T15:05:00Z","v":23427,"vw":102.094555},{"c":102.095,"h":102.23,"l":102,"n":361,"o":102.22,"t":"2026-10-20T15:10:00Z","v":32357,"vw":102.060505},{"c":102.22,"h":102.31,"l":102.095,"n":401,"o":102.095,"t":"2026-10-20T15:15:00Z","v":36522,"vw":102.185368},{"c":102.26,"h":102.31,"l":102.18,"n":182,"o":102.22,"t":"2026-10-20T15:20:00Z","v":8587,"vw":102.247202},{"c":102.19,"h":102.2744,"l":102.145,"n":224,"o":102.19,"t":"2026-10-20T15:25:00Z","v":12334,"vw":102.232711},{"c":102.02,"h":102.23,"l":102.02,"n":208,"o":102.19,"t":"2026-10-20T15:30:00Z","v":9826,"vw":102.120716},{"c":102.02,"h":102.06,"l":101.73,"n":630,"o":102.01,"t":"2026-10-20T15:35:00Z","v":52329,"vw":101.920256},{"c":102.24,"h":102.24,"l":102,"n":124,"o":102,"t":"2026-10-20T15:40:00Z","v":6565,"vw":102.099917},{"c":102.21,"h":102.25,"l":102.13,"n":160,"o":102.23,"t":"2026-10-20T15:45:00Z","v":13676,"vw":102.140963},{"c":102.235,"h":102.26,"l":102.1604,"n":138,"o":102.205,"t":"2026-10-20T15:50:00Z","v":6568,"vw":102.222337},{"c":102.54,"h":102.6,"l":102.22,"n":333,"o":102.27,"t":"2026-10-20T15:55:00Z","v":14661,"vw":102.342927},{"c":102.29,"h":102.49,"l":102.175,"n":268,"o":102.49,"t":"2026-10-20T16:00:00Z","v":24393,"vw":102.293528},{"c":102.18,"h":102.38,"l":102.095,"n":229,"o":102.36,"t":"2026-10-20T16:05:00Z","v":9137,"vw":102.274054},{"c":102.29,"h":102.29,"l":102.15,"n":144,"o":102.2,"t":"2026-10-20T16:10:00Z","v":5526,"vw":102.220531},{"c":102.09,"h":102.29,"l":102,"n":229,"o":102.29,"t":"2026-10-20T16:15:00Z","v":21072,"vw":102.052842},{"c":102.1681,"h":102.19,"l":102,"n":403,"o":102.13,"t":"2026-10-20T16:20:00Z","v":24174,"vw":102.060512},{"c":102.23,"h":102.2699,"l":102.125,"n":199,"o":102.17,"t":"2026-10-20T16:25:00Z","v":6609,"vw":102.193235},{"c":102.17,"h":102.22,"l":102.12,"n":158,"o":102.19,"t":"2026-10-20T16:30:00Z","v":8422,"vw":102.173729},{"c":102.1643,"h":102.18,"l":102.07,"n":135,"o":102.14,"t":"2026-10-20T16:35:00Z","v":5536,"vw":102.138819},{"c":102.19,"h":102.22,"l":102.125,"n":176,"o":102.125,"t":"2026-10-20T16:40:00Z","v":5629,"vw":102.190854},{"c":102.2,"h":102.31,"l":102.2,"n":238,"o":102.2,"t":"2026-10-20T16:45:00Z","v":11701,"vw":102.249043},{"c":102.135,"h":102.31,"l":102.13,"n":186,"o":102.31,"t":"2026-10-20T16:50:00Z","v":8153,"vw":102.219845},{"c":102.17,"h":102.17,"l":102.1,"n":157,"o":102.13,"t":"2026-10-20T16:55:00Z","v":6243,"vw":102.130511},{"c":102.15,"h":102.18,"l":102.05,"n":176,"o":102.09,"t":"2026-10-20T17:00:00Z","v":6834,"vw":102.101632},{"c":102.11,"h":102.18,"l":102.11,"n":115,"o":102.18,"t":"2026-10-20T17:05:00Z","v":4626,"vw":102.129627},{"c":102.12,"h":102.12,"l":102.01,"n":258,"o":102.11,"t":"2026-10-20T17:10:00Z","v":12331,"vw":102.06246},{"c":102.075,"h":102.16,"l":101.8915,"n":450,"o":102.12,"t":"2026-10-20T17:15:00Z","v":45077,"vw":101.988815},{"c":102.1,"h":102.12,"l":102.06,"n":181,"o":102.1,"t":"2026-10-20T17:20:00Z","v":5084,"vw":102.095805},{"c":102.08,"h":102.11,"l":102.045,"n":232,"o":102.08,"t":"2026-10-20T17:25:00Z","v":7346,"vw":102.07623},{"c":102.05,"h":102.1,"l":102.05,"n":150,"o":102.1,"t":"2026-10-20T17:30:00Z","v":3910,"vw":102.077952},{"c":102.13,"h":102.13,"l":102.03,"n":344,"o":102.09,"t":"2026-10-20T17:35:00Z","v":11035,"vw":102.067994},{"c":102.29,"h":102.29,"l":102.06,"n":232,"o":102.1,"t":"2026-10-20T17:40:00Z","v":56583,"vw":102.160724},{"c":102.21,"h":102.28,"l":102.2,"n":166,"o":102.28,"t":"2026-10-20T17:45:00Z","v":4816,"vw":102.225212},{"c":102.335,"h":102.34,"l":102.19,"n":246,"o":102.21,"t":"2026-10-20T17:50:00Z","v":8048,"vw":102.264862},{"c":102.215,"h":102.335,"l":102.215,"n":191,"o":102.335,"t":"2026-10-20T17:55:00Z","v":6907,"vw":102.284544},{"c":102.095,"h":102.296,"l":102.09,"n":409,"o":102.29,"t":"2026-10-20T18:00:00Z","v":19453,"vw":102.156826},{"c":102.11,"h":102.14,"l":102.005,"n":470,"o":102.085,"t":"2026-10-20T18:05:00Z","v":25366,"vw":102.083942},{"c":102.235,"h":102.25,"l":102.115,"n":281,"o":102.17,"t":"2026-10-20T18:10:00Z","v":10270,"vw":102.18834},{"c":102.3,"h":102.35,"l":102.25,"n":210,"o":102.27,"t":"2026-10-20T18:15:00Z","v":7912,"vw":102.297725},{"c":102.315,"h":102.35,"l":102.265,"n":207,"o":102.295,"t":"2026-10-20T18:20:00Z","v":8106,"vw":102.287016},{"c":102.33,"h":102.34,"l":102.26,"n":278,"o":102.315,"t":"2026-10-20T18:25:00Z","v":10108,"vw":102.290919},{"c":102.445,"h":102.445,"l":102.34,"n":262,"o":102.34,"t":"2026-10-20T18:30:00Z","v":9060,"vw":102.401306},{"c":102.52,"h":102.56,"l":102.42,"n":228,"o":102.44,"t":"2026-10-20T18:35:00Z","v":8483,"vw":102.479542},{"c":102.515,"h":102.61,"l":102.485,"n":369,"o":102.5,"t":"2026-10-20T18:40:00Z","v":17566,"vw":102.532398},{"c":102.58,"h":102.59,"l":102.525,"n":243,"o":102.54,"t":"2026-10-20T18:45:00Z","v":8629,"vw":102.558063},{"c":102.645,"h":102.655,"l":102.575,"n":349,"o":102.6,"t":"2026-10-20T18:50:00Z","v":14846,"vw":102.618005},{"c":102.64,"h":102.67,"l":102.595,"n":361,"o":102.63,"t":"2026-10-20T18:55:00Z","v":16024,"vw":102.63279},{"c":102.615,"h":102.68,"l":102.6,"n":276,"o":102.66,"t":"2026-10-20T19:00:00Z","v":13333,"vw":102.635937},{"c":102.6,"h":102.69,"l":102.6,"n":303,"o":102.635,"t":"2026-10-20T19:05:00Z","v":14272,"vw":102.64886},{"c":102.62,"h":102.69,"l":102.56,"n":413,"o":102.6,"t":"2026-10-20T19:10:00Z","v":17950,"vw":102.638149},{"c":102.745,"h":102.745,"l":102.64,"n":327,"o":102.64,"t":"2026-10-20T19:15:00Z","v":13461,"vw":102.687415},{"c":102.655,"h":102.79,"l":102.65,"n":340,"o":102.745,"t":"2026-10-20T19:20:00Z","v":14851,"vw":102.717595},{"c":102.72,"h":102.76,"l":102.66,"n":403,"o":102.66,"t":"2026-10-20T19:25:00Z","v":16737,"vw":102.714638},{"c":102.69,"h":102.75,"l":102.64,"n":558,"o":102.74,"t":"2026-10-20T19:30:00Z","v":20946,"vw":102.684474},{"c":102.655,"h":102.74,"l":102.56,"n":602,"o":102.6975,"t":"2026-10-20T19:35:00Z","v":26696,"vw":102.648772},{"c":102.815,"h":102.855,"l":102.67,"n":743,"o":102.67,"t":"2026-10-20T19:40:00Z","v":29267,"vw":102.782668},{"c":102.75,"h":102.83,"l":102.7,"n":634,"o":102.82,"t":"2026-10-20T19:45:00Z","v":29138,"vw":102.771485},{"c":102.49,"h":102.78,"l":102.41,"n":1402,"o":102.74,"t":"2026-10-20T19:50:00Z","v":69453,"vw":102.597383},{"c":103.05,"h":103.12,"l":102.41,"n":3874,"o":102.65,"t":"2026-10-20T19:55:00Z","v":276459,"vw":102.934436},{"c":103,"h":103,"l":103,"n":37,"o":103,"t":"2026-10-20T20:00:00Z","v":306290,"vw":103},{"c":103.3,"h":103.64,"l":102,"n":198,"o":102.96,"t":"2026-10-21T13:30:00Z","v":37164,"vw":103.248874},{"c":103.7,"h":104.08,"l":103.305,"n":145,"o":103.305,"t":"2026-10-21T13:35:00Z","v":11322,"vw":103.716184},{"c":103.36,"h":103.705,"l":103.17,"n":216,"o":103.7,"t":"2026-10-21T13:40:00Z","v":7090,"vw":103.373135},{"c":103.04,"h":103.37,"l":102.865,"n":230,"o":103.37,"t":"2026-10-21T13:45:00Z","v":11377,"vw":103.117541},{"c":103.13,"h":103.13,"l":102.98,"n":95,"o":103.04,"t":"2026-10-21T13:50:00Z","v":3067,"vw":103.07629},{"c":103.075,"h":103.35,"l":103.075,"n":280,"o":103.18,"t":"2026-10-21T13:55:00Z","v":8259,"vw":103.213819},{"c":102.68,"h":103.07,"l":102.65,"n":255,"o":103.07,"t":"2026-10-21T14:00:00Z","v":10176,"vw":102.868201},{"c":102.47,"h":102.47,"l":102.24,"n":170,"o":102.46,"t":"2026-10-21T14:05:00Z","v":6994,"vw":102.373885},{"c":102.53,"h":102.64,"l":102.365,"n":207,"o":102.45,"t":"2026-10-21T14:10:00Z","v":7968,"vw":102.499878},{"c":102.29,"h":102.63,"l":102.155,"n":220,"o":102.53,"t":"2026-10-21T14:15:00Z","v":8671,"vw":102.416273},{"c":102.5,"h":102.54,"l":102.19,"n":253,"o":102.31,"t":"2026-10-21T14:20:00Z","v":9925,"vw":102.410705},{"c":102.295,"h":102.435,"l":102.295,"n":196,"o":102.435,"t":"2026-10-21T14:25:00Z","v":6321,"vw":102.364804},{"c":102.4,"h":102.41,"l":102.07,"n":354,"o":102.26,"t":"2026-10-21T14:30:00Z","v":12990,"vw":102.212259},{"c":102.335,"h":102.55,"l":102.335,"n":261,"o":102.43,"t":"2026-10-21T14:35:00Z","v":9352,"vw":102.428208},{"c":102.22,"h":102.335,"l":102.01,"n":217,"o":102.335,"t":"2026-10-21T14:40:00Z","v":10969,"vw":102.231958},{"c":102.245,"h":102.39,"l":102.13,"n":190,"o":102.27,"t":"2026-10-21T14:45:00Z","v":12342,"vw":102.238781},{"c":102.125,"h":102.395,"l":102.117,"n":267,"o":102.24,"t":"2026-10-21T14:50:00Z","v":20438,"vw":102.191876},{"c":102.38,"h":102.38,"l":101.96,"n":490,"o":102.115,"t":"2026-10-21T14:55:00Z","v":29013,"vw":102.121173},{"c":102.26,"h":102.36,"l":102.245,"n":89,"o":102.36,"t":"2026-10-21T15:00:00Z","v":3459,"vw":102.273958},{"c":101.99,"h":102.25,"l":101.99,"n":257,"o":102.24,"t":"2026-10-21T15:05:00Z","v":12667,"vw":102.107326},{"c":101.84,"h":102.04,"l":101.84,"n":152,"o":101.95,"t":"2026-10-21T15:10:00Z","v":5387,"vw":101.919542},{"c":102.095,"h":102.095,"l":101.84,"n":192,"o":101.84,"t":"2026-10-21T15:15:00Z","v":8484,"vw":102.002682},{"c":102.1,"h":102.15,"l":102.06,"n":196,"o":102.1,"t":"2026-10-21T15:20:00Z","v":10835,"vw":102.109214},{"c":102.245,"h":102.245,"l":102.09,"n":264,"o":102.1,"t":"2026-10-21T15:25:00Z","v":12067,"vw":102.145743},{"c":102.225,"h":102.32,"l":102.18,"n":228,"o":102.2,"t":"2026-10-21T15:30:00Z","v":12277,"vw":102.216996},{"c":102.29,"h":102.385,"l":102.23,"n":311,"o":102.26,"t":"2026-10-21T15:35:00Z","v":15042,"vw":102.299944},{"c":102.21,"h":102.29,"l":102.16,"n":130,"o":102.25,"t":"2026-10-21T15:40:00Z","v":6493,"vw":102.232186},{"c":102.245,"h":102.26,"l":102.175,"n":129,"o":102.24,"t":"2026-10-21T15:45:00Z","v":4724,"vw":102.222204},{"c":102.285,"h":102.39,"l":102.245,"n":263,"o":102.245,"t":"2026-10-21T15:50:00Z","v":10231,"vw":102.31194},{"c":102.34,"h":102.34,"l":102.29,"n":107,"o":102.32,"t":"2026-10-21T15:55:00Z","v":3478,"vw":102.324063},{"c":102.19,"h":102.31,"l":102.175,"n":246,"o":102.31,"t":"2026-10-21T16:00:00Z","v":9954,"vw":102.233774},{"c":102.135,"h":102.22,"l":102.1,"n":276,"o":102.195,"t":"2026-10-21T16:05:00Z","v":9655,"vw":102.162922},{"c":102.36,"h":102.375,"l":102.19,"n":175,"o":102.19,"t":"2026-10-21T16:10:00Z","v":5739,"vw":102.280521},{"c":102.46,"h":102.49,"l":102.39,"n":290,"o":102.39,"t":"2026-10-21T16:15:00Z","v":13100,"vw":102.457859},{"c":102.51,"h":102.58,"l":102.44,"n":204,"o":102.44,"t":"2026-10-21T16:20:00Z","v":8723,"vw":102.524397},{"c":102.53,"h":102.53,"l":102.495,"n":76,"o":102.495,"t":"2026-10-21T16:25:00Z","v":1708,"vw":102.509778},{"c":102.475,"h":102.54,"l":102.455,"n":167,"o":102.52,"t":"2026-10-21T16:30:00Z","v":7134,"vw":102.490813},{"c":102.56,"h":102.56,"l":102.325,"n":321,"o":102.475,"t":"2026-10-21T16:35:00Z","v":15097,"vw":102.415922},{"c":102.1025,"h":102.54,"l":102.02,"n":342,"o":102.54,"t":"2026-10-21T16:40:00Z","v":16499,"vw":102.350949},{"c":102.355,"h":102.355,"l":101.93,"n":320,"o":102.05,"t":"2026-10-21T16:45:00Z","v":15705,"vw":102.190459},{"c":102.335,"h":102.41,"l":102.335,"n":193,"o":102.38,"t":"2026-10-21T16:50:00Z","v":7040,"vw":102.379609},{"c":102.4,"h":102.465,"l":102.345,"n":217,"o":102.39,"t":"2026-10-21T16:55:00Z","v":8526,"vw":102.40926},{"c":102.3603,"h":102.46,"l":102.28,"n":121,"o":102.46,"t":"2026-10-21T17:00:00Z","v":5214,"vw":102.385147},{"c":102.39,"h":102.3925,"l":102.32,"n":185,"o":102.33,"t":"2026-10-21T17:05:00Z","v":6983,"vw":102.351493},{"c":102.2475,"h":102.43,"l":102.23,"n":194,"o":102.39,"t":"2026-10-21T17:10:00Z","v":9581,"vw":102.32023},{"c":102.175,"h":102.23,"l":102.175,"n":81,"o":102.23,"t":"2026-10-21T17:15:00Z","v":2462,"vw":102.188145},{"c":102.235,"h":102.235,"l":102.175,"n":101,"o":102.175,"t":"2026-10-21T17:20:00Z","v":4294,"vw":102.218309},{"c":102.3325,"h":102.335,"l":102.24,"n":188,"o":102.24,"t":"2026-10-21T17:25:00Z","v":9078,"vw":102.271233},{"c":102.17,"h":102.37,"l":102.17,"n":356,"o":102.335,"t":"2026-10-21T17:30:00Z","v":15978,"vw":102.284289},{"c":102.185,"h":102.25,"l":102.11,"n":294,"o":102.235,"t":"2026-10-21T17:35:00Z","v":13275,"vw":102.201467},{"c":102.15,"h":102.28,"l":102.095,"n":325,"o":102.185,"t":"2026-10-21T17:40:00Z","v":21582,"vw":102.238308},{"c":102.245,"h":102.245,"l":102.12,"n":221,"o":102.15,"t":"2026-10-21T17:45:00Z","v":10235,"vw":102.171125},{"c":102.21,"h":102.24,"l":102.13,"n":173,"o":102.24,"t":"2026-10-21T17:50:00Z","v":6236,"vw":102.19942},{"c":102.095,"h":102.21,"l":102.095,"n":191,"o":102.21,"t":"2026-10-21T17:55:00Z","v":8528,"vw":102.15379},{"c":102.09,"h":102.09,"l":102,"n":169,"o":102.07,"t":"2026-10-21T18:00:00Z","v":6179,"vw":102.050898},{"c":101.955,"h":102.1,"l":101.93,"n":487,"o":102.085,"t":"2026-10-21T18:05:00Z","v":34002,"vw":102.07164},{"c":102.01,"h":102.055,"l":101.96,"n":267,"o":101.98,"t":"2026-10-21T18:10:00Z","v":9036,"vw":102.000942},{"c":102.05,"h":102.09,"l":102.015,"n":312,"o":102.015,"t":"2026-10-21T18:15:00Z","v":11000,"vw":102.059686},{"c":102.15,"h":102.21,"l":102.08,"n":298,"o":102.08,"t":"2026-10-21T18:20:00Z","v":11467,"vw":102.156112},{"c":102.215,"h":102.26,"l":102.145,"n":452,"o":102.145,"t":"2026-10-21T18:25:00Z","v":28708,"vw":102.200827},{"c":102.275,"h":102.28,"l":102.21,"n":239,"o":102.215,"t":"2026-10-21T18:30:00Z","v":10774,"vw":102.261146},{"c":102.29,"h":102.29,"l":102.2,"n":259,"o":102.29,"t":"2026-10-21T18:35:00Z","v":12361,"vw":102.262058},{"c":102.24,"h":102.305,"l":102.21,"n":280,"o":102.285,"t":"2026-10-21T18:40:00Z","v":13662,"vw":102.271678},{"c":102.085,"h":102.23,"l":102.085,"n":254,"o":102.23,"t":"2026-10-21T18:45:00Z","v":10238,"vw":102.171441},{"c":102.045,"h":102.11,"l":102.03,"n":294,"o":102.11,"t":"2026-10-21T18:50:00Z","v":10485,"vw":102.061902},{"c":101.84,"h":102.03,"l":101.74,"n":399,"o":102.02,"t":"2026-10-21T18:55:00Z","v":13712,"vw":101.863115},{"c":101.865,"h":101.88,"l":101.77,"n":315,"o":101.835,"t":"2026-10-21T19:00:00Z","v":13300,"vw":101.834861},{"c":101.78,"h":101.8651,"l":101.71,"n":255,"o":101.865,"t":"2026-10-21T19:05:00Z","v":11219,"vw":101.789544},{"c":101.8,"h":101.83,"l":101.68,"n":361,"o":101.78,"t":"2026-10-21T19:10:00Z","v":14435,"vw":101.769687},{"c":101.885,"h":102.01,"l":101.83,"n":417,"o":101.83,"t":"2026-10-21T19:15:00Z","v":18656,"vw":101.956364},{"c":101.96,"h":102,"l":101.9,"n":391,"o":101.9,"t":"2026-10-21T19:20:00Z","v":21017,"vw":101.932341},{"c":101.99,"h":102,"l":101.86,"n":574,"o":101.98,"t":"2026-10-21T19:25:00Z","v":26053,"vw":101.944372},{"c":101.98,"h":102.045,"l":101.92,"n":571,"o":101.99,"t":"2026-10-21T19:30:00Z","v":33010,"vw":101.998084},{"c":101.89,"h":101.99,"l":101.87,"n":467,"o":101.97,"t":"2026-10-21T19:35:00Z","v":19509,"vw":101.941708},{"c":102.005,"h":102.01,"l":101.86,"n":630,"o":101.87,"t":"2026-10-21T19:40:00Z","v":28291,"vw":101.970353},{"c":102.04,"h":102.09,"l":101.96,"n":892,"o":102,"t":"2026-10-21T19:45:00Z","v":58198,"vw":102.01234},{"c":102.245,"h":102.295,"l":102.04,"n":1229,"o":102.06,"t":"2026-10-21T19:50:00Z","v":111819,"vw":102.143065},{"c":102.12,"h":102.25,"l":101.995,"n":3110,"o":102.25,"t":"2026-10-21T19:55:00Z","v":152046,"vw":102.121442},{"c":102.15,"h":102.15,"l":102.15,"n":31,"o":102.15,"t":"2026-10-21T20:00:00Z","v":214314,"vw":102.15},{"c":102.45,"h":102.45,"l":102.45,"n":5,"o":102.45,"t":"2026-10-22T11:35:00Z","v":351,"vw":102.45},{"c":102.5,"h":102.5,"l":102.5,"n":11,"o":102.5,"t":"2026-10-22T11:50:00Z","v":306,"vw":102.5},{"c":101.43,"h":101.66,"l":100.83,"n":44,"o":101.66,"t":"2026-10-22T13:30:00Z","v":21290,"vw":101.616639},{"c":102.05,"h":102.15,"l":101.945,"n":43,"o":102.14,"t":"2026-10-22T13:35:00Z","v":2366,"vw":101.985263},{"c":101.97,"h":102.095,"l":101.97,"n":34,"o":102.095,"t":"2026-10-22T13:40:00Z","v":947,"vw":102.011667},{"c":102.555,"h":102.6,"l":101.97,"n":119,"o":101.97,"t":"2026-10-22T13:45:00Z","v":4169,"vw":102.426977},{"c":102.595,"h":102.595,"l":102.4975,"n":106,"o":102.56,"t":"2026-10-22T13:50:00Z","v":3890,"vw":102.5754},{"c":102.895,"h":102.895,"l":102.475,"n":187,"o":102.59,"t":"2026-10-22T13:55:00Z","v":7078,"vw":102.658466},{"c":102.88,"h":102.92,"l":102.755,"n":334,"o":102.92,"t":"2026-10-22T14:00:00Z","v":14833,"vw":102.823228},{"c":102.74,"h":102.9499,"l":102.72,"n":456,"o":102.88,"t":"2026-10-22T14:05:00Z","v":23850,"vw":102.820297},{"c":102.9475,"h":103.05,"l":102.66,"n":847,"o":102.795,"t":"2026-10-22T14:10:00Z","v":55536,"vw":102.912578},{"c":102.81,"h":103.255,"l":102.81,"n":399,"o":103.11,"t":"2026-10-22T14:15:00Z","v":15409,"vw":103.107728},{"c":102.82,"h":103.025,"l":102.75,"n":384,"o":102.82,"t":"2026-10-22T14:20:00Z","v":14442,"vw":102.829006},{"c":102.655,"h":102.86,"l":102.605,"n":354,"o":102.85,"t":"2026-10-22T14:25:00Z","v":11810,"vw":102.746111},{"c":102.285,"h":102.73,"l":102.285,"n":238,"o":102.595,"t":"2026-10-22T14:30:00Z","v":5179,"vw":102.444245},{"c":102.295,"h":102.3,"l":102.16,"n":111,"o":102.275,"t":"2026-10-22T14:35:00Z","v":2932,"vw":102.237326},{"c":101.9897,"h":102.365,"l":101.955,"n":388,"o":102.23,"t":"2026-10-22T14:40:00Z","v":13629,"vw":102.142159},{"c":102.07,"h":102.25,"l":101.95,"n":251,"o":102.015,"t":"2026-10-22T14:45:00Z","v":11779,"vw":102.088803},{"c":102.07,"h":102.115,"l":102.03,"n":95,"o":102.03,"t":"2026-10-22T14:50:00Z","v":1935,"vw":102.065407},{"c":102.15,"h":102.15,"l":101.97,"n":207,"o":102,"t":"2026-10-22T14:55:00Z","v":6466,"vw":102.048752},{"c":102.22,"h":102.3,"l":102.0701,"n":257,"o":102.175,"t":"2026-10-22T15:00:00Z","v":12855,"vw":102.210193},{"c":102.295,"h":102.44,"l":102.25,"n":158,"o":102.25,"t":"2026-10-22T15:05:00Z","v":4170,"vw":102.341581},{"c":102.265,"h":102.39,"l":102.23,"n":280,"o":102.305,"t":"2026-10-22T15:10:00Z","v":8315,"vw":102.312926},{"c":102.195,"h":102.31,"l":102.05,"n":294,"o":102.31,"t":"2026-10-22T15:15:00Z","v":7108,"vw":102.139797},{"c":102.38,"h":102.38,"l":102.24,"n":194,"o":102.24,"t":"2026-10-22T15:20:00Z","v":5146,"vw":102.326516},{"c":102.2,"h":102.345,"l":102.115,"n":289,"o":102.31,"t":"2026-10-22T15:25:00Z","v":8614,"vw":102.209099},{"c":102.185,"h":102.24,"l":102.11,"n":200,"o":102.12,"t":"2026-10-22T15:30:00Z","v":6652,"vw":102.167537},{"c":102.285,"h":102.405,"l":102.185,"n":183,"o":102.185,"t":"2026-10-22T15:35:00Z","v":7531,"vw":102.251735},{"c":102.445,"h":102.47,"l":102.38,"n":201,"o":102.41,"t":"2026-10-22T15:40:00Z","v":4997,"vw":102.424273},{"c":102.365,"h":102.45,"l":102.3,"n":195,"o":102.45,"t":"2026-10-22T15:45:00Z","v":4179,"vw":102.390377},{"c":102.38,"h":102.43,"l":102.375,"n":176,"o":102.375,"t":"2026-10-22T15:50:00Z","v":6233,"vw":102.391978},{"c":102.46,"h":102.51,"l":102.315,"n":341,"o":102.34,"t":"2026-10-22T15:55:00Z","v":12483,"vw":102.38922},{"c":102.535,"h":102.65,"l":102.475,"n":188,"o":102.475,"t":"2026-10-22T16:00:00Z","v":5385,"vw":102.561613},{"c":102.51,"h":102.57,"l":102.5,"n":133,"o":102.565,"t":"2026-10-22T16:05:00Z","v":3546,"vw":102.547554},{"c":102.67,"h":102.72,"l":102.48,"n":307,"o":102.52,"t":"2026-10-22T16:10:00Z","v":9715,"vw":102.594488},{"c":102.535,"h":102.72,"l":102.535,"n":252,"o":102.72,"t":"2026-10-22T16:15:00Z","v":5838,"vw":102.618221},{"c":102.6975,"h":102.72,"l":102.505,"n":172,"o":102.51,"t":"2026-10-22T16:20:00Z","v":5842,"vw":102.593094},{"c":102.64,"h":102.77,"l":102.57,"n":171,"o":102.72,"t":"2026-10-22T16:25:00Z","v":8307,"vw":102.666363},{"c":102.7099,"h":102.7099,"l":102.65,"n":118,"o":102.66,"t":"2026-10-22T16:30:00Z","v":2883,"vw":102.663102},{"c":102.51,"h":102.665,"l":102.42,"n":336,"o":102.665,"t":"2026-10-22T16:35:00Z","v":14479,"vw":102.529841},{"c":102.6,"h":102.6,"l":102.5075,"n":137,"o":102.53,"t":"2026-10-22T16:40:00Z","v":4795,"vw":102.559724},{"c":102.96,"h":102.99,"l":102.645,"n":259,"o":102.695,"t":"2026-10-22T16:45:00Z","v":11091,"vw":102.762352},{"c":103.09,"h":103.15,"l":102.96,"n":282,"o":102.965,"t":"2026-10-22T16:50:00Z","v":12367,"vw":103.038792},{"c":103.04,"h":103.15,"l":102.91,"n":316,"o":103.09,"t":"2026-10-22T16:55:00Z","v":14463,"vw":103.020551},{"c":102.755,"h":103.08,"l":102.625,"n":451,"o":103.04,"t":"2026-10-22T17:00:00Z","v":23267,"vw":102.964395},{"c":102.67,"h":102.73,"l":102.66,"n":106,"o":102.73,"t":"2026-10-22T17:05:00Z","v":2809,"vw":102.686081},{"c":102.67,"h":102.67,"l":102.57,"n":187,"o":102.635,"t":"2026-10-22T17:10:00Z","v":5991,"vw":102.621917},{"c":102.54,"h":102.635,"l":102.4801,"n":143,"o":102.63,"t":"2026-10-22T17:15:00Z","v":4941,"vw":102.56113},{"c":102.375,"h":102.54,"l":102.36,"n":238,"o":102.54,"t":"2026-10-22T17:20:00Z","v":9139,"vw":102.428603},{"c":102.565,"h":102.57,"l":102.37,"n":219,"o":102.37,"t":"2026-10-22T17:25:00Z","v":5922,"vw":102.500607},{"c":102.84,"h":102.87,"l":102.575,"n":207,"o":102.575,"t":"2026-10-22T17:30:00Z","v":5789,"vw":102.720711},{"c":102.61,"h":102.81,"l":102.57,"n":283,"o":102.81,"t":"2026-10-22T17:35:00Z","v":10971,"vw":102.667721},{"c":102.65,"h":102.67,"l":102.56,"n":180,"o":102.6025,"t":"2026-10-22T17:40:00Z","v":6540,"vw":102.636601},{"c":102.73,"h":102.73,"l":102.61,"n":219,"o":102.645,"t":"2026-10-22T17:45:00Z","v":5905,"vw":102.670049},{"c":102.715,"h":102.74,"l":102.64,"n":255,"o":102.73,"t":"2026-10-22T17:50:00Z","v":11489,"vw":102.687436},{"c":102.815,"h":102.88,"l":102.74,"n":324,"o":102.78,"t":"2026-10-22T17:55:00Z","v":13702,"vw":102.791425},{"c":102.81,"h":102.87,"l":102.75,"n":305,"o":102.825,"t":"2026-10-22T18:00:00Z","v":14586,"vw":102.812354},{"c":103.08,"h":103.1,"l":102.87,"n":351,"o":102.87,"t":"2026-10-22T18:05:00Z","v":17145,"vw":102.980795},{"c":103.11,"h":103.15,"l":103.06,"n":188,"o":103.085,"t":"2026-10-22T18:10:00Z","v":5611,"vw":103.096839},{"c":103.355,"h":103.37,"l":103.115,"n":361,"o":103.115,"t":"2026-10-22T18:15:00Z","v":14194,"vw":103.209493},{"c":103.302,"h":103.47,"l":103.06,"n":753,"o":103.28,"t":"2026-10-22T18:20:00Z","v":108528,"vw":103.271952},{"c":103.4,"h":103.46,"l":103.305,"n":351,"o":103.39,"t":"2026-10-22T18:25:00Z","v":13223,"vw":103.397298},{"c":103.48,"h":103.52,"l":103.4,"n":339,"o":103.4,"t":"2026-10-22T18:30:00Z","v":14480,"vw":103.478563},{"c":103.35,"h":103.485,"l":103.33,"n":264,"o":103.48,"t":"2026-10-22T18:35:00Z","v":7473,"vw":103.415243},{"c":103.295,"h":103.46,"l":103.28,"n":299,"o":103.38,"t":"2026-10-22T18:40:00Z","v":9179,"vw":103.365704},{"c":103.395,"h":103.42,"l":103.3,"n":302,"o":103.3,"t":"2026-10-22T18:45:00Z","v":10356,"vw":103.379164},{"c":103.4452,"h":103.49,"l":103.35,"n":421,"o":103.42,"t":"2026-10-22T18:50:00Z","v":14649,"vw":103.423596},{"c":103.6,"h":103.61,"l":103.42,"n":412,"o":103.48,"t":"2026-10-22T18:55:00Z","v":19599,"vw":103.48119},{"c":103.66,"h":103.76,"l":103.51,"n":420,"o":103.56,"t":"2026-10-22T19:00:00Z","v":14991,"vw":103.645276},{"c":104.0125,"h":104.045,"l":103.66,"n":633,"o":103.675,"t":"2026-10-22T19:05:00Z","v":50317,"vw":103.793323},{"c":103.7875,"h":104.055,"l":103.7875,"n":440,"o":104.02,"t":"2026-10-22T19:10:00Z","v":22211,"vw":103.925172},{"c":103.815,"h":103.89,"l":103.785,"n":382,"o":103.84,"t":"2026-10-22T19:15:00Z","v":14216,"vw":103.842957},{"c":103.7779,"h":103.95,"l":103.75,"n":492,"o":103.815,"t":"2026-10-22T19:20:00Z","v":21720,"vw":103.853378},{"c":103.68,"h":103.79,"l":103.48,"n":644,"o":103.72,"t":"2026-10-22T19:25:00Z","v":35617,"vw":103.621363},{"c":103.94,"h":103.985,"l":103.695,"n":556,"o":103.695,"t":"2026-10-22T19:30:00Z","v":30477,"vw":103.817047},{"c":103.89,"h":103.925,"l":103.75,"n":761,"o":103.925,"t":"2026-10-22T19:35:00Z","v":57103,"vw":103.836553},{"c":103.95,"h":104.04,"l":103.76,"n":726,"o":103.855,"t":"2026-10-22T19:40:00Z","v":34911,"vw":103.928509},{"c":103.92,"h":104.06,"l":103.84,"n":733,"o":103.985,"t":"2026-10-22T19:45:00Z","v":34030,"vw":103.96702},{"c":104.11,"h":104.18,"l":103.94,"n":950,"o":103.94,"t":"2026-10-22T19:50:00Z","v":46537,"vw":104.078618},{"c":104.03,"h":104.2,"l":104,"n":3720,"o":104.16,"t":"2026-10-22T19:55:00Z","v":224546,"vw":104.094654},{"c":104.05,"h":104.05,"l":104.035,"n":47,"o":104.035,"t":"2026-10-22T20:00:00Z","v":361933,"vw":104.049996},{"c":104.05,"h":104.05,"l":104.05,"n":1,"o":104.05,"t":"2026-10-22T20:30:00Z","v":998,"vw":104.05}],"history":[{"c":62.22,"h":62.6,"l":62.05,"n":14425,"o":62.2,"t":"2024-10-21T04:00:00Z","v":1047778,"vw":62.24329},{"c":62.14,"h":62.305,"l":61.66,"n":13052,"o":62.19,"t":"2024-10-22T04:00:00Z","v":726139,"vw":62.044999},{"c":61.16,"h":61.735,"l":60.935,"n":17899,"o":61.67,"t":"2024-10-23T04:00:00Z","v":1137852,"vw":61.266455},{"c":60.71,"h":61.29,"l":59.8,"n":29483,"o":61.29,"t":"2024-10-24T04:00:00Z","v":2389307,"vw":60.65779},{"c":60.74,"h":61.33,"l":60.58,"n":20550,"o":61.12,"t":"2024-10-25T04:00:00Z","v":1344751,"vw":60.872586},{"c":61,"h":61.46,"l":60.72,"n":21717,"o":61.07,"t":"2024-10-28T04:00:00Z","v":1634968,"vw":61.105722},{"c":61.84,"h":62.17,"l":59.65,"n":26174,"o":60.18,"t":"2024-10-29T04:00:00Z","v":1977408,"vw":61.547719},{"c":61.71,"h":62.535,"l":61.575,"n":17358,"o":61.62,"t":"2024-10-30T04:00:00Z","v":1139519,"vw":61.803722},{"c":61.65,"h":62.24,"l":61.56,"n":15507,"o":61.69,"t":"2024-10-31T04:00:00Z","v":1097756,"vw":61.794355},{"c":61.44,"h":62.495,"l":61.28,"n":22590,"o":61.95,"t":"2024-11-01T04:00:00Z","v":1842979,"vw":61.623303},{"c":61.76,"h":62.42,"l":61.32,"n":25017,"o":61.4,"t":"2024-11-04T05:00:00Z","v":2127767,"vw":61.97217},{"c":63.12,"h":63.625,"l":61.685,"n":24778,"o":61.8,"t":"2024-11-05T05:00:00Z","v":1738711,"vw":63.070548},{"c":65.8,"h":66.66,"l":64.735,"n":44780,"o":66.615,"t":"2024-11-06T05:00:00Z","v":4339787,"vw":65.885448},{"c":66.56,"h":67.23,"l":65.02,"n":34813,"o":65.8,"t":"2024-11-07T05:00:00Z","v":2884860,"vw":66.44569},{"c":66.89,"h":67.79,"l":66.36,"n":27541,"o":66.59,"t":"2024-11-08T05:00:00Z","v":2016808,"vw":67.004767},{"c":67.49,"h":68,"l":67.23,"n":24799,"o":67.47,"t":"2024-11-11T05:00:00Z","v":1896779,"vw":67.578543},{"c":67.01,"h":67.5805,"l":66.79,"n":20216,"o":67.53,"t":"2024-11-12T05:00:00Z","v":1600203,"vw":67.082804},{"c":66.82,"h":67.37,"l":66.76,"n":20977,"o":67.02,"t":"2024-11-13T05:00:00Z","v":1436600,"vw":66.995595},{"c":65.98,"h":67.205,"l":65.87,"n":21174,"o":66.82,"t":"2024-11-14T05:00:00Z","v":1689420,"vw":66.301542},{"c":64.67,"h":66.31,"l":64.56,"n":23103,"o":65.88,"t":"2024-11-15T05:00:00Z","v":1723972,"vw":64.793662},{"c":65.37,"h":65.42,"l":64.07,"n":23976,"o":64.84,"t":"2024-11-18T05:00:00Z","v":1693422,"vw":64.960826},{"c":66.51,"h":66.56,"l":64.78,"n":27503,"o":64.81,"t":"2024-11-19T05:00:00Z","v":1811843,"vw":66.14337},{"c":66.57,"h":66.63,"l":65.8,"n":23487,"o":66.22,"t":"2024-11-20T05:00:00Z","v":1977386,"vw":66.457891},{"c":67.92,"h":68.08,"l":66.46,"n":22145,"o":66.6,"t":"2024-11-21T05:00:00Z","v":2108545,"vw":67.483553},{"c":69.43,"h":69.69,"l":68.2,"n":24514,"o":68.23,"t":"2024-11-22T05:00:00Z","v":1977008,"vw":69.040668},{"c":69.89,"h":70.52,"l":69.42,"n":27058,"o":70.05,"t":"2024-11-25T05:00:00Z","v":2383955,"vw":69.900391},{"c":70.17,"h":70.27,"l":69.65,"n":18741,"o":69.94,"t":"2024-11-26T05:00:00Z","v":1586209,"vw":70.06717},{"c":69.85,"h":70.8,"l":69.67,"n":18707,"o":70.5,"t":"2024-11-27T05:00:00Z","v":1229622,"vw":69.962634},{"c":69.77,"h":70.24,"l":69.6,"n":10065,"o":69.89,"t":"2024-11-29T05:00:00Z","v":865304,"vw":69.814161},{"c":69.55,"h":70.095,"l":69.28,"n":27635,"o":69.75,"t":"2024-12-02T05:00:00Z","v":1901558,"vw":69.684718},{"c":70.61,"h":70.96,"l":69.55,"n":31833,"o":69.79,"t":"2024-12-03T05:00:00Z","v":3390868,"vw":70.668405},{"c":71.99,"h":72.04,"l":69.87,"n":32690,"o":70.33,"t":"2024-12-04T05:00:00Z","v":2443432,"vw":71.186588},{"c":72.33,"h":72.84,"l":71.57,"n":23104,"o":71.73,"t":"2024-12-05T05:00:00Z","v":2134321,"vw":72.449045},{"c":72,"h":72.6,"l":71.7,"n":19283,"o":72.31,"t":"2024-12-06T05:00:00Z","v":1103824,"vw":72.012832},{"c":69.53,"h":72.09,"l":68.96,"n":38397,"o":71.77,"t":"2024-12-09T05:00:00Z","v":3319842,"vw":69.989806},{"c":69.97,"h":70.645,"l":69.57,"n":24157,"o":70.02,"t":"2024-12-10T05:00:00Z","v":1905236,"vw":69.96662},{"c":69.87,"h":70.2399,"l":69.46,"n":21290,"o":70.06,"t":"2024-12-11T05:00:00Z","v":1269959,"vw":69.902804},{"c":68.96,"h":70.39,"l":68.87,"n":25835,"o":70.22,"t":"2024-12-12T05:00:00Z","v":1877021,"vw":69.274844},{"c":69.5,"h":69.575,"l":68.64,"n":22383,"o":69,"t":"2024-12-13T05:00:00Z","v":1648842,"vw":69.303629},{"c":68.97,"h":70.14,"l":68.81,"n":24956,"o":69.49,"t":"2024-12-16T05:00:00Z","v":1727384,"vw":69.197708},{"c":68.34,"h":69.33,"l":67.71,"n":26262,"o":68.59,"t":"2024-12-17T05:00:00Z","v":1962870,"vw":68.242225},{"c":66.72,"h":69.13,"l":66.615,"n":34789,"o":68.91,"t":"2024-12-18T05:00:00Z","v":2464596,"vw":67.448098},{"c":66.86,"h":67.47,"l":66.455,"n":28310,"o":66.86,"t":"2024-12-19T05:00:00Z","v":1736212,"vw":66.941511},{"c":67.69,"h":68.06,"l":66.38,"n":33042,"o":66.38,"t":"2024-12-20T05:00:00Z","v":5980796,"vw":67.626838},{"c":67.86,"h":67.95,"l":66.56,"n":22736,"o":67.31,"t":"2024-12-23T05:00:00Z","v":1523269,"vw":67.649798},{"c":68.77,"h":68.82,"l":67.735,"n":8772,"o":67.88,"t":"2024-12-24T05:00:00Z","v":440747,"vw":68.527366},{"c":68.48,"h":68.67,"l":68.17,"n":15224,"o":68.38,"t":"2024-12-26T05:00:00Z","v":643389,"vw":68.44441},{"c":68.17,"h":68.49,"l":67.81,"n":13778,"o":67.81,"t":"2024-12-27T05:00:00Z","v":711370,"vw":68.116762},{"c":67.65,"h":67.92,"l":67.24,"n":15884,"o":67.62,"t":"2024-12-30T05:00:00Z","v":864257,"vw":67.654438},{"c":67.46,"h":68.01,"l":67.24,"n":32209,"o":67.65,"t":"2024-12-31T05:00:00Z","v":2412255,"vw":67.533713},{"c":67.39,"h":68.31,"l":67.3,"n":17882,"o":67.67,"t":"2025-01-02T05:00:00Z","v":1061278,"vw":67.573485},{"c":67.98,"h":67.99,"l":66.89,"n":17943,"o":67.56,"t":"2025-01-03T05:00:00Z","v":993128,"vw":67.762374},{"c":67.02,"h":68.5,"l":66.85,"n":23155,"o":66.9,"t":"2025-01-06T05:00:00Z","v":1253215,"vw":67.221534},{"c":67.22,"h":68.01,"l":66.88,"n":26741,"o":67.4,"t":"2025-01-07T05:00:00Z","v":2226410,"vw":67.331065},{"c":68.22,"h":68.23,"l":66.481,"n":18311,"o":67.17,"t":"2025-01-08T05:00:00Z","v":1480049,"vw":67.683258},{"c":67.35,"h":67.95,"l":66.81,"n":20732,"o":67.46,"t":"2025-01-10T05:00:00Z","v":1252776,"vw":67.407245},{"c":66.36,"h":67.69,"l":65.93,"n":23012,"o":66.67,"t":"2025-01-13T05:00:00Z","v":1639682,"vw":66.568733},{"c":66.95,"h":66.98,"l":65.64,"n":19738,"o":66.71,"t":"2025-01-14T05:00:00Z","v":1672914,"vw":66.591192},{"c":67.93,"h":68.42,"l":67.66,"n":22612,"o":67.85,"t":"2025-01-15T05:00:00Z","v":1942496,"vw":68.04411},{"c":68.08,"h":68.475,"l":67.55,"n":21983,"o":67.9,"t":"2025-01-16T05:00:00Z","v":1835380,"vw":68.075343},{"c":68.31,"h":68.76,"l":67.945,"n":16584,"o":68.52,"t":"2025-01-17T05:00:00Z","v":1067165,"vw":68.300153},{"c":69.14,"h":69.68,"l":68.59,"n":17639,"o":69.41,"t":"2025-01-21T05:00:00Z","v":1686363,"vw":69.060968},{"c":69.31,"h":69.95,"l":68.8,"n":21677,"o":69.44,"t":"2025-01-22T05:00:00Z","v":1755933,"vw":69.388856},{"c":68.73,"h":69.06,"l":67.98,"n":22701,"o":68.97,"t":"2025-01-23T05:00:00Z","v":1162278,"vw":68.684859},{"c":69.52,"h":69.83,"l":68.47,"n":19099,"o":68.63,"t":"2025-01-24T05:00:00Z","v":1685693,"vw":69.366866},{"c":70.75,"h":70.78,"l":69.41,"n":18222,"o":69.41,"t":"2025-01-27T05:00:00Z","v":1217068,"vw":70.372826},{"c":70.88,"h":71.01,"l":70,"n":24272,"o":70.24,"t":"2025-01-28T05:00:00Z","v":1912634,"vw":70.678361},{"c":71.53,"h":71.72,"l":70.8,"n":19263,"o":71,"t":"2025-01-29T05:00:00Z","v":1311162,"vw":71.435643},{"c":71.72,"h":72.595,"l":71.47,"n":21556,"o":72.04,"t":"2025-01-30T05:00:00Z","v":1930278,"vw":72.017795},{"c":70.93,"h":72.3,"l":70.93,"n":23511,"o":71.9,"t":"2025-01-31T05:00:00Z","v":1795932,"vw":71.328613},{"c":71.33,"h":71.895,"l":69.01,"n":22527,"o":69.72,"t":"2025-02-03T05:00:00Z","v":2594130,"vw":71.166722},{"c":71.87,"h":72.445,"l":70.78,"n":24533,"o":71.55,"t":"2025-02-04T05:00:00Z","v":2392730,"vw":71.878091},{"c":72.02,"h":72.675,"l":71.26,"n":28555,"o":72,"t":"2025-02-05T05:00:00Z","v":2221413,"vw":71.880685},{"c":70.92,"h":73,"l":70.84,"n":30522,"o":72.59,"t":"2025-02-06T05:00:00Z","v":2559443,"vw":71.225414},{"c":70.31,"h":71.59,"l":70.135,"n":24077,"o":71.16,"t":"2025-02-07T05:00:00Z","v":2076859,"vw":70.546546},{"c":70.32,"h":71,"l":70.01,"n":21582,"o":70.67,"t":"2025-02-10T05:00:00Z","v":1605092,"vw":70.300977},{"c":69.69,"h":70.09,"l":69.15,"n":26315,"o":69.98,"t":"2025-02-11T05:00:00Z","v":1855741,"vw":69.641566},{"c":69.91,"h":70,"l":68.25,"n":37987,"o":69,"t":"2025-02-12T05:00:00Z","v":3264465,"vw":69.69357},{"c":71.11,"h":71.13,"l":65.77,"n":64083,"o":69.19,"t":"2025-02-13T05:00:00Z","v":6216118,"vw":69.062973},{"c":71.25,"h":71.87,"l":70.4,"n":42839,"o":71.02,"t":"2025-02-14T05:00:00Z","v":3795521,"vw":71.186936},{"c":70.85,"h":71.5458,"l":70.26,"n":34814,"o":71.21,"t":"2025-02-18T05:00:00Z","v":2940614,"vw":70.934657},{"c":71.62,"h":72.255,"l":70.52,"n":33164,"o":70.77,"t":"2025-02-19T05:00:00Z","v":2651178,"vw":71.586937},{"c":71.65,"h":73.19,"l":71.265,"n":29568,"o":72.28,"t":"2025-02-20T05:00:00Z","v":2814031,"vw":71.816378},{"c":70.1,"h":71.89,"l":69.98,"n":35096,"o":71.4,"t":"2025-02-21T05:00:00Z","v":4651645,"vw":70.534358},{"c":70.92,"h":71.37,"l":69.83,"n":30406,"o":70.26,"t":"2025-02-24T05:00:00Z","v":2392803,"vw":70.765221},{"c":70.22,"h":71.51,"l":69.725,"n":40537,"o":71,"t":"2025-02-25T05:00:00Z","v":2640316,"vw":70.170496},{"c":70.65,"h":72.02,"l":69.96,"n":26434,"o":70.11,"t":"2025-02-26T05:00:00Z","v":2682501,"vw":70.851759},{"c":70.24,"h":71.375,"l":70.17,"n":21720,"o":70.87,"t":"2025-02-27T05:00:00Z","v":1452257,"vw":70.562805},{"c":71.68,"h":71.745,"l":70.43,"n":29337,"o":70.53,"t":"2025-02-28T05:00:00Z","v":1970229,"vw":71.326058},{"c":70.11,"h":72.22,"l":69.43,"n":25430,"o":71.98,"t":"2025-03-03T05:00:00Z","v":2644025,"vw":70.444136},{"c":68.26,"h":69.52,"l":67.06,"n":33756,"o":69.18,"t":"2025-03-04T05:00:00Z","v":2497584,"vw":68.196698},{"c":69.14,"h":69.3,"l":67.8,"n":28933,"o":68.13,"t":"2025-03-05T05:00:00Z","v":2270056,"vw":68.773754},{"c":66.81,"h":69.05,"l":66.42,"n":32038,"o":68.3,"t":"2025-03-06T05:00:00Z","v":2784321,"vw":67.260296},{"c":65.62,"h":66.665,"l":63.54,"n":40924,"o":66.41,"t":"2025-03-07T05:00:00Z","v":3997207,"vw":65.046709},{"c":63.63,"h":65,"l":62.7,"n":45709,"o":64.73,"t":"2025-03-10T04:00:00Z","v":3688992,"vw":63.722723},{"c":64.88,"h":65.28,"l":63.385,"n":44432,"o":63.81,"t":"2025-03-11T04:00:00Z","v":3915222,"vw":64.537569},{"c":65.22,"h":65.86,"l":64.35,"n":31831,"o":65.74,"t":"2025-03-12T04:00:00Z","v":2235274,"vw":65.060428},{"c":63.68,"h":65.47,"l":63.28,"n":34875,"o":65.2,"t":"2025-03-13T04:00:00Z","v":3018464,"vw":63.76772},{"c":65.49,"h":65.53,"l":63.54,"n":23179,"o":64.51,"t":"2025-03-14T04:00:00Z","v":1640424,"vw":64.983635},{"c":65.99,"h":66.5,"l":65.1,"n":27894,"o":65.37,"t":"2025-03-17T04:00:00Z","v":2161796,"vw":66.075811},{"c":64.99,"h":65.94,"l":64.38,"n":22557,"o":65.75,"t":"2025-03-18T04:00:00Z","v":1781644,"vw":65.092377},{"c":65.07,"h":65.25,"l":64.19,"n":32799,"o":64.42,"t":"2025-03-19T04:00:00Z","v":3175725,"vw":64.793372},{"c":63.38,"h":65.4205,"l":63.25,"n":36901,"o":64.75,"t":"2025-03-20T04:00:00Z","v":3314004,"vw":63.880638},{"c":64.41,"h":64.44,"l":61.65,"n":34019,"o":62.71,"t":"2025-03-21T04:00:00Z","v":5590111,"vw":63.944066},{"c":65.57,"h":65.94,"l":64.795,"n":26523,"o":65.32,"t":"2025-03-24T04:00:00Z","v":1724316,"vw":65.487323},{"c":65.2,"h":65.705,"l":64.545,"n":23224,"o":65.32,"t":"2025-03-25T04:00:00Z","v":1884252,"vw":65.129574},{"c":65.61,"h":65.76,"l":65.14,"n":19891,"o":65.38,"t":"2025-03-26T04:00:00Z","v":1529144,"vw":65.501137},{"c":65.28,"h":65.9,"l":64.805,"n":18158,"o":65.33,"t":"2025-03-27T04:00:00Z","v":1273588,"vw":65.38699},{"c":64.53,"h":65.07,"l":63.98,"n":22372,"o":64.98,"t":"2025-03-28T04:00:00Z","v":1929851,"vw":64.358621},{"c":65.46,"h":65.65,"l":63.63,"n":24111,"o":63.93,"t":"2025-03-31T04:00:00Z","v":1899702,"vw":65.1247},{"c":65.98,"h":66.2394,"l":65.23,"n":19138,"o":65.28,"t":"2025-04-01T04:00:00Z","v":1094851,"vw":65.859513},{"c":67.08,"h":67.475,"l":65.28,"n":17984,"o":65.28,"t":"2025-04-02T04:00:00Z","v":1367793,"vw":66.806572},{"c":65.02,"h":65.73,"l":64.0201,"n":40375,"o":64.61,"t":"2025-04-03T04:00:00Z","v":3320434,"vw":64.8966},{"c":61.77,"h":64.88,"l":61.18,"n":45527,"o":63.51,"t":"2025-04-04T04:00:00Z","v":3361999,"vw":62.553388},{"c":60.47,"h":62.44,"l":57.3605,"n":46623,"o":59.57,"t":"2025-04-07T04:00:00Z","v":3507322,"vw":60.055719},{"c":60.48,"h":63.55,"l":59.69,"n":37038,"o":63.02,"t":"2025-04-08T04:00:00Z","v":2443006,"vw":61.198958},{"c":64.77,"h":65.29,"l":59.43,"n":37053,"o":59.74,"t":"2025-04-09T04:00:00Z","v":2418334,"vw":62.904954},{"c":62.62,"h":64.46,"l":61.455,"n":27147,"o":63.81,"t":"2025-04-10T04:00:00Z","v":1881507,"vw":62.895993},{"c":62.67,"h":62.91,"l":61.4,"n":42492,"o":62.7,"t":"2025-04-11T04:00:00Z","v":3766857,"vw":62.352803},{"c":63.49,"h":63.77,"l":62.68,"n":23730,"o":63.55,"t":"2025-04-14T04:00:00Z","v":1821886,"vw":63.350023},{"c":63.13,"h":64.06,"l":62.87,"n":16223,"o":63.45,"t":"2025-04-15T04:00:00Z","v":1301330,"vw":63.228914},{"c":61.54,"h":63.3184,"l":61,"n":25158,"o":62.78,"t":"2025-04-16T04:00:00Z","v":2154491,"vw":61.75833},{"c":62.19,"h":62.965,"l":61.63,"n":19019,"o":61.63,"t":"2025-04-17T04:00:00Z","v":1442579,"vw":62.370291},{"c":61.15,"h":62.15,"l":60.46,"n":17872,"o":62.05,"t":"2025-04-21T04:00:00Z","v":1432624,"vw":61.038225},{"c":63.27,"h":63.45,"l":61.65,"n":17964,"o":61.99,"t":"2025-04-22T04:00:00Z","v":1121209,"vw":63.074284},{"c":64.25,"h":65.74,"l":63.72,"n":22502,"o":64.87,"t":"2025-04-23T04:00:00Z","v":1721940,"vw":64.371804},{"c":64.63,"h":65.094,"l":63.4,"n":18587,"o":63.9,"t":"2025-04-24T04:00:00Z","v":1113474,"vw":64.591718},{"c":64.38,"h":64.97,"l":63.65,"n":18982,"o":63.99,"t":"2025-04-25T04:00:00Z","v":1069525,"vw":64.286355},{"c":64.77,"h":65.415,"l":64.02,"n":20690,"o":64.39,"t":"2025-04-28T04:00:00Z","v":1598933,"vw":64.619239},{"c":65.26,"h":65.48,"l":63.78,"n":27541,"o":63.85,"t":"2025-04-29T04:00:00Z","v":2111376,"vw":64.871359},{"c":65.66,"h":65.8,"l":64.08,"n":18775,"o":64.66,"t":"2025-04-30T04:00:00Z","v":1557239,"vw":65.419355},{"c":66.33,"h":67,"l":65.53,"n":19099,"o":66,"t":"2025-05-01T04:00:00Z","v":1346726,"vw":66.427949},{"c":67.9,"h":68.09,"l":66.5,"n":20826,"o":67.09,"t":"2025-05-02T04:00:00Z","v":1322488,"vw":67.802713},{"c":68.44,"h":68.845,"l":67.19,"n":27927,"o":67.32,"t":"2025-05-05T04:00:00Z","v":2833022,"vw":68.442501},{"c":67.04,"h":67.905,"l":66.62,"n":38559,"o":67.51,"t":"2025-05-06T04:00:00Z","v":3288201,"vw":67.146014},{"c":69.12,"h":69.39,"l":66.89,"n":50159,"o":67.51,"t":"2025-05-07T04:00:00Z","v":3630041,"vw":68.589231},{"c":71.81,"h":73.18,"l":68.8,"n":51372,"o":69.61,"t":"2025-05-08T04:00:00Z","v":4566411,"vw":72.166492},{"c":71.7,"h":72.01,"l":70.73,"n":34419,"o":71.81,"t":"2025-05-09T04:00:00Z","v":2526585,"vw":71.467359},{"c":73.54,"h":73.62,"l":72.395,"n":32583,"o":72.89,"t":"2025-05-12T04:00:00Z","v":2254308,"vw":73.185958},{"c":73.84,"h":74.97,"l":72.82,"n":32710,"o":73.68,"t":"2025-05-13T04:00:00Z","v":2296064,"vw":74.219766},{"c":74.91,"h":75,"l":73.5926,"n":32704,"o":73.9,"t":"2025-05-14T04:00:00Z","v":2110822,"vw":74.708547},{"c":75.8,"h":75.86,"l":74.06,"n":27830,"o":74.06,"t":"2025-05-15T04:00:00Z","v":1959128,"vw":75.39504},{"c":76.63,"h":76.92,"l":75.625,"n":31184,"o":75.86,"t":"2025-05-16T04:00:00Z","v":2833588,"vw":76.387398},{"c":77.23,"h":77.68,"l":75.84,"n":32313,"o":76.05,"t":"2025-05-19T04:00:00Z","v":2400233,"vw":77.221976},{"c":77.84,"h":78.1799,"l":77.2504,"n":30054,"o":77.28,"t":"2025-05-20T04:00:00Z","v":2366049,"vw":77.897117},{"c":76.13,"h":77.5,"l":75.815,"n":24410,"o":76.97,"t":"2025-05-21T04:00:00Z","v":1760011,"vw":76.376556},{"c":75.89,"h":76.57,"l":75.65,"n":23766,"o":76.37,"t":"2025-05-22T04:00:00Z","v":1532298,"vw":75.997214},{"c":75.83,"h":76.45,"l":75.2,"n":26250,"o":75.23,"t":"2025-05-23T04:00:00Z","v":1974022,"vw":75.924023},{"c":77.59,"h":77.81,"l":76.445,"n":28176,"o":76.86,"t":"2025-05-27T04:00:00Z","v":2165847,"vw":77.528265},{"c":77.6,"h":78.178,"l":77.185,"n":24836,"o":77.78,"t":"2025-05-28T04:00:00Z","v":1815349,"vw":77.550543},{"c":78.55,"h":78.72,"l":77.275,"n":32515,"o":78.19,"t":"2025-05-29T04:00:00Z","v":2844662,"vw":78.381016},{"c":79.12,"h":79.64,"l":78.18,"n":34692,"o":78.55,"t":"2025-05-30T04:00:00Z","v":2983854,"vw":79.212935},{"c":78.89,"h":79.09,"l":77.89,"n":28405,"o":78.81,"t":"2025-06-02T04:00:00Z","v":1818088,"vw":78.729223},{"c":77.99,"h":79.39,"l":77.82,"n":27991,"o":78.86,"t":"2025-06-03T04:00:00Z","v":1766368,"vw":78.142087},{"c":77.38,"h":78.8191,"l":77.35,"n":29921,"o":78.31,"t":"2025-06-04T04:00:00Z","v":2063878,"vw":77.567192},{"c":77.61,"h":78.1,"l":76.85,"n":22541,"o":77.31,"t":"2025-06-05T04:00:00Z","v":1598599,"vw":77.586518},{"c":77.75,"h":78.305,"l":77.34,"n":17763,"o":78,"t":"2025-06-06T04:00:00Z","v":1253638,"vw":77.759909},{"c":76.91,"h":77.9382,"l":76.64,"n":25628,"o":77.78,"t":"2025-06-09T04:00:00Z","v":2487524,"vw":77.038955},{"c":76.93,"h":77.6,"l":76.52,"n":23498,"o":76.94,"t":"2025-06-10T04:00:00Z","v":1447313,"vw":76.831211},{"c":75.99,"h":76.9012,"l":75.76,"n":21486,"o":76.87,"t":"2025-06-11T04:00:00Z","v":1668565,"vw":76.138438},{"c":76.66,"h":76.67,"l":75.54,"n":18957,"o":75.82,"t":"2025-06-12T04:00:00Z","v":1784459,"vw":76.404735},{"c":75.46,"h":76.35,"l":75.25,"n":23937,"o":75.82,"t":"2025-06-13T04:00:00Z","v":1586268,"vw":75.668862},{"c":76.68,"h":76.74,"l":75.7044,"n":24174,"o":76,"t":"2025-06-16T04:00:00Z","v":1684438,"vw":76.536745},{"c":75.62,"h":76.89,"l":75.6,"n":19500,"o":76.18,"t":"2025-06-17T04:00:00Z","v":1312917,"vw":75.925806},{"c":75.28,"h":76.25,"l":75.2,"n":27352,"o":75.75,"t":"2025-06-18T04:00:00Z","v":2059079,"vw":75.531926},{"c":76.39,"h":76.63,"l":75.41,"n":26170,"o":75.8,"t":"2025-06-20T04:00:00Z","v":4879017,"vw":76.319002},{"c":76.33,"h":76.91,"l":75.11,"n":25410,"o":76.27,"t":"2025-06-23T04:00:00Z","v":1540491,"vw":76.236797},{"c":76.69,"h":77.065,"l":75.81,"n":23902,"o":76.7,"t":"2025-06-24T04:00:00Z","v":1578030,"vw":76.662557},{"c":76.19,"h":76.93,"l":75.73,"n":19581,"o":76.79,"t":"2025-06-25T04:00:00Z","v":1382641,"vw":76.158328},{"c":76.71,"h":76.77,"l":75.7,"n":20249,"o":76.29,"t":"2025-06-26T04:00:00Z","v":1309847,"vw":76.51577},{"c":77.27,"h":77.38,"l":76.21,"n":28958,"o":76.88,"t":"2025-06-27T04:00:00Z","v":2603024,"vw":77.096861},{"c":77.01,"h":77.49,"l":76.3,"n":22624,"o":77.12,"t":"2025-06-30T04:00:00Z","v":1626252,"vw":76.903583},{"c":77.42,"h":77.82,"l":76.73,"n":22134,"o":76.96,"t":"2025-07-01T04:00:00Z","v":1315522,"vw":77.423752},{"c":77.73,"h":77.76,"l":76.88,"n":25733,"o":76.97,"t":"2025-07-02T04:00:00Z","v":1767843,"vw":77.476972},{"c":78.42,"h":78.62,"l":76.94,"n":13298,"o":77.71,"t":"2025-07-03T04:00:00Z","v":858449,"vw":78.304822},{"c":78.78,"h":78.88,"l":78.1,"n":20719,"o":78.5,"t":"2025-07-07T04:00:00Z","v":1676475,"vw":78.663817},{"c":78.64,"h":79.24,"l":78.035,"n":22501,"o":78.77,"t":"2025-07-08T04:00:00Z","v":1673398,"vw":78.62491},{"c":79.85,"h":79.865,"l":78.18,"n":19937,"o":79.05,"t":"2025-07-09T04:00:00Z","v":1545846,"vw":79.516534},{"c":80.25,"h":80.96,"l":79.64,"n":21414,"o":79.95,"t":"2025-07-10T04:00:00Z","v":1577821,"vw":80.373368},{"c":80.55,"h":81.6309,"l":79.52,"n":53124,"o":81,"t":"2025-07-11T04:00:00Z","v":4692955,"vw":80.625801},{"c":81.97,"h":82.06,"l":80.9125,"n":37161,"o":80.92,"t":"2025-07-14T04:00:00Z","v":3962318,"vw":81.730489},{"c":81.09,"h":82.62,"l":80.9,"n":29190,"o":81.58,"t":"2025-07-15T04:00:00Z","v":3305529,"vw":81.555808},{"c":82.95,"h":82.95,"l":80.9,"n":33117,"o":81.58,"t":"2025-07-16T04:00:00Z","v":3713596,"vw":81.903432},{"c":83.77,"h":84.44,"l":82.775,"n":30712,"o":82.91,"t":"2025-07-17T04:00:00Z","v":2353997,"vw":83.806116},{"c":83.14,"h":84.2399,"l":82.55,"n":37303,"o":83.92,"t":"2025-07-18T04:00:00Z","v":2627956,"vw":83.132017},{"c":83.41,"h":84.1508,"l":82.74,"n":25087,"o":83.13,"t":"2025-07-21T04:00:00Z","v":2183590,"vw":83.568615},{"c":84.12,"h":84.32,"l":83.19,"n":23842,"o":83.91,"t":"2025-07-22T04:00:00Z","v":1513508,"vw":83.978892},{"c":83.98,"h":85.1099,"l":83.98,"n":21232,"o":84.42,"t":"2025-07-23T04:00:00Z","v":1377436,"vw":84.316131},{"c":81.82,"h":84.22,"l":81.575,"n":41932,"o":83.95,"t":"2025-07-24T04:00:00Z","v":3259966,"vw":82.425879},{"c":82.26,"h":82.48,"l":81.46,"n":42904,"o":82.09,"t":"2025-07-25T04:00:00Z","v":3230969,"vw":82.216237},{"c":83.07,"h":83.71,"l":82.39,"n":23685,"o":83.06,"t":"2025-07-28T04:00:00Z","v":1727711,"vw":83.057155},{"c":82.89,"h":83.45,"l":82.585,"n":28838,"o":83.25,"t":"2025-07-29T04:00:00Z","v":1845546,"vw":82.949527},{"c":84.4,"h":85,"l":83.08,"n":30822,"o":83.47,"t":"2025-07-30T04:00:00Z","v":2742787,"vw":84.360774},{"c":83.33,"h":84.49,"l":83.2,"n":23124,"o":84.04,"t":"2025-07-31T04:00:00Z","v":1589072,"vw":83.560251},{"c":83.28,"h":83.47,"l":82.12,"n":28737,"o":82.75,"t":"2025-08-01T04:00:00Z","v":1898482,"vw":83.092471},{"c":83.35,"h":84.21,"l":83.134,"n":28767,"o":83.49,"t":"2025-08-04T04:00:00Z","v":1833641,"vw":83.510763},{"c":82.42,"h":83.73,"l":81.84,"n":38604,"o":83.23,"t":"2025-08-05T04:00:00Z","v":2357445,"vw":82.406988},{"c":84.68,"h":84.855,"l":82.331,"n":46238,"o":82.87,"t":"2025-08-06T04:00:00Z","v":3523113,"vw":84.316208},{"c":80.17,"h":84.335,"l":76.77,"n":80840,"o":83.84,"t":"2025-08-07T04:00:00Z","v":5961013,"vw":79.433339},{"c":80.06,"h":80.91,"l":78.945,"n":48886,"o":80.12,"t":"2025-08-08T04:00:00Z","v":3547410,"vw":80.08225},{"c":78.27,"h":80.08,"l":78.14,"n":47325,"o":80.01,"t":"2025-08-11T04:00:00Z","v":3069169,"vw":78.622984},{"c":79.02,"h":79.125,"l":78.1845,"n":28229,"o":78.37,"t":"2025-08-12T04:00:00Z","v":2068368,"vw":78.835701},{"c":78.65,"h":79.29,"l":77.445,"n":36833,"o":79.29,"t":"2025-08-13T04:00:00Z","v":2937341,"vw":78.632452},{"c":77.14,"h":78.435,"l":76.86,"n":31151,"o":78.21,"t":"2025-08-14T04:00:00Z","v":2391924,"vw":77.249566},{"c":76.35,"h":77.29,"l":76.05,"n":27917,"o":77.24,"t":"2025-08-15T04:00:00Z","v":2486177,"vw":76.478034},{"c":76.98,"h":77.04,"l":75.66,"n":30445,"o":76.4,"t":"2025-08-18T04:00:00Z","v":2595013,"vw":76.701879},{"c":77,"h":77.57,"l":76.19,"n":26019,"o":76.89,"t":"2025-08-19T04:00:00Z","v":1745383,"vw":76.979009},{"c":78.81,"h":78.83,"l":76.46,"n":34589,"o":76.87,"t":"2025-08-20T04:00:00Z","v":2351978,"vw":78.256048},{"c":77.38,"h":78.68,"l":76.9,"n":29054,"o":78.42,"t":"2025-08-21T04:00:00Z","v":1825228,"vw":77.528429},{"c":78.07,"h":78.19,"l":77.04,"n":28338,"o":77.48,"t":"2025-08-22T04:00:00Z","v":1511440,"vw":77.809064},{"c":77.5,"h":77.845,"l":76.99,"n":27067,"o":77.71,"t":"2025-08-25T04:00:00Z","v":1745541,"vw":77.357243},{"c":77.76,"h":78.25,"l":77.095,"n":25925,"o":77.42,"t":"2025-08-26T04:00:00Z","v":1612976,"vw":77.744802},{"c":77.63,"h":78.15,"l":77.35,"n":26039,"o":77.35,"t":"2025-08-27T04:00:00Z","v":1722037,"vw":77.684078},{"c":77.34,"h":77.68,"l":76.685,"n":24560,"o":77.68,"t":"2025-08-28T04:00:00Z","v":1386421,"vw":77.252945},{"c":77.6,"h":77.63,"l":76.68,"n":18670,"o":77.54,"t":"2025-08-29T04:00:00Z","v":1403248,"vw":77.434706},{"c":77.41,"h":77.89,"l":76.53,"n":28665,"o":77.08,"t":"2025-09-02T04:00:00Z","v":1921011,"vw":77.229451},{"c":77.17,"h":78.285,"l":76.59,"n":27252,"o":77.15,"t":"2025-09-03T04:00:00Z","v":1657940,"vw":77.197112},{"c":78,"h":78.095,"l":76.985,"n":20842,"o":77.51,"t":"2025-09-04T04:00:00Z","v":1309775,"vw":77.779636},{"c":77.91,"h":78.19,"l":77.055,"n":21703,"o":77.95,"t":"2025-09-05T04:00:00Z","v":1228068,"vw":77.709709},{"c":78.27,"h":78.41,"l":77.425,"n":25087,"o":78,"t":"2025-09-08T04:00:00Z","v":1466718,"vw":78.096538},{"c":78.06,"h":78.21,"l":76.03,"n":33498,"o":78.03,"t":"2025-09-09T04:00:00Z","v":2146340,"vw":77.585561},{"c":77.82,"h":78.69,"l":77.325,"n":31391,"o":78,"t":"2025-09-10T04:00:00Z","v":1847063,"vw":77.939954},{"c":79.87,"h":80.04,"l":77.6,"n":28972,"o":77.99,"t":"2025-09-11T04:00:00Z","v":2004039,"vw":79.566873},{"c":79.46,"h":80.27,"l":79.27,"n":26206,"o":79.75,"t":"2025-09-12T04:00:00Z","v":1811010,"vw":79.67147},{"c":79.3,"h":80.315,"l":79.225,"n":31207,"o":79.46,"t":"2025-09-15T04:00:00Z","v":2075338,"vw":79.60796},{"c":77.7,"h":79.81,"l":77.33,"n":30724,"o":79.68,"t":"2025-09-16T04:00:00Z","v":1893078,"vw":77.837928},{"c":78.79,"h":78.86,"l":77.76,"n":28780,"o":77.97,"t":"2025-09-17T04:00:00Z","v":1961522,"vw":78.58712},{"c":78.37,"h":79.22,"l":78.015,"n":25196,"o":78.6,"t":"2025-09-18T04:00:00Z","v":1642701,"vw":78.437902},{"c":78.33,"h":78.9,"l":77.8,"n":30573,"o":78.48,"t":"2025-09-19T04:00:00Z","v":4707989,"vw":78.321981},{"c":77.1,"h":78.46,"l":77.08,"n":29822,"o":78.31,"t":"2025-09-22T04:00:00Z","v":1884252,"vw":77.362063},{"c":77.64,"h":78.17,"l":77,"n":27242,"o":77,"t":"2025-09-23T04:00:00Z","v":1771534,"vw":77.675719},{"c":77.17,"h":77.89,"l":76.8,"n":30303,"o":77.89,"t":"2025-09-24T04:00:00Z","v":2189554,"vw":77.18042},{"c":76.51,"h":77.21,"l":76.06,"n":35165,"o":77.21,"t":"2025-09-25T04:00:00Z","v":2590528,"vw":76.59492},{"c":76.6,"h":77.07,"l":76.26,"n":32305,"o":76.73,"t":"2025-09-26T04:00:00Z","v":1779939,"vw":76.573418},{"c":76.75,"h":76.93,"l":75.55,"n":29894,"o":76.93,"t":"2025-09-29T04:00:00Z","v":1811398,"vw":76.549214},{"c":76.62,"h":76.98,"l":75.84,"n":36318,"o":76.5,"t":"2025-09-30T04:00:00Z","v":2906672,"vw":76.420314},{"c":75.27,"h":76.475,"l":75.03,"n":31778,"o":76.21,"t":"2025-10-01T04:00:00Z","v":2366717,"vw":75.485847},{"c":75.51,"h":75.91,"l":74.42,"n":28937,"o":74.82,"t":"2025-10-02T04:00:00Z","v":2175254,"vw":75.368503},{"c":76.18,"h":76.64,"l":75.47,"n":27700,"o":75.47,"t":"2025-10-03T04:00:00Z","v":1494398,"vw":76.212499},{"c":75.51,"h":76.505,"l":75.31,"n":25545,"o":76.35,"t":"2025-10-06T04:00:00Z","v":1513765,"vw":75.663986},{"c":76.07,"h":76.24,"l":74.45,"n":24401,"o":75.41,"t":"2025-10-07T04:00:00Z","v":1611081,"vw":75.689},{"c":76,"h":76.82,"l":75.53,"n":19960,"o":76.43,"t":"2025-10-08T04:00:00Z","v":1242892,"vw":75.908237},{"c":75.27,"h":76.4713,"l":75.2,"n":22952,"o":76.11,"t":"2025-10-09T04:00:00Z","v":1532164,"vw":75.558695},{"c":75.16,"h":76.01,"l":74.97,"n":21130,"o":75.43,"t":"2025-10-10T04:00:00Z","v":1378858,"vw":75.351768},{"c":75.5,"h":75.705,"l":74.83,"n":17930,"o":75.09,"t":"2025-10-13T04:00:00Z","v":1005527,"vw":75.445657},{"c":77.1,"h":77.2,"l":75.3,"n":26653,"o":75.3,"t":"2025-10-14T04:00:00Z","v":1600910,"vw":76.755446},{"c":77.21,"h":78.18,"l":76.77,"n":28937,"o":77.03,"t":"2025-10-15T04:00:00Z","v":2855954,"vw":77.466074},{"c":74.95,"h":77.5339,"l":74.64,"n":35335,"o":77.09,"t":"2025-10-16T04:00:00Z","v":2267027,"vw":75.383671},{"c":76.12,"h":76.71,"l":75.045,"n":26612,"o":75.64,"t":"2025-10-17T04:00:00Z","v":1568213,"vw":76.164662},{"c":76.27,"h":76.66,"l":75.76,"n":19829,"o":76.43,"t":"2025-10-20T04:00:00Z","v":1141299,"vw":76.275462},{"c":76.26,"h":76.73,"l":75.94,"n":19374,"o":76.19,"t":"2025-10-21T04:00:00Z","v":1481565,"vw":76.272713},{"c":75.75,"h":77.21,"l":75.75,"n":25428,"o":76.87,"t":"2025-10-22T04:00:00Z","v":1632899,"vw":76.211922},{"c":75.84,"h":75.84,"l":74.98,"n":28604,"o":75.59,"t":"2025-10-23T04:00:00Z","v":1809861,"vw":75.50684},{"c":74.29,"h":76.47,"l":74.06,"n":25519,"o":75.88,"t":"2025-10-24T04:00:00Z","v":1454830,"vw":74.427624},{"c":74.2,"h":74.87,"l":73.87,"n":23525,"o":74.87,"t":"2025-10-27T04:00:00Z","v":1374708,"vw":74.198884},{"c":74.31,"h":74.71,"l":73.17,"n":22635,"o":73.97,"t":"2025-10-28T04:00:00Z","v":1350668,"vw":74.306681},{"c":73.04,"h":74,"l":72.77,"n":23808,"o":74,"t":"2025-10-29T04:00:00Z","v":1759498,"vw":73.15348},{"c":73.25,"h":74.08,"l":72.71,"n":25183,"o":73.19,"t":"2025-10-30T04:00:00Z","v":1588687,"vw":73.295508},{"c":72.62,"h":73.13,"l":72.2,"n":30702,"o":72.78,"t":"2025-10-31T04:00:00Z","v":1602614,"vw":72.637181},{"c":73.7,"h":73.82,"l":72.27,"n":33069,"o":72.54,"t":"2025-11-03T05:00:00Z","v":1793444,"vw":73.491621},{"c":73.39,"h":74,"l":73.11,"n":25993,"o":73.48,"t":"2025-11-04T05:00:00Z","v":1375739,"vw":73.480516},{"c":74.1,"h":74.28,"l":72.4,"n":47220,"o":73.21,"t":"2025-11-05T05:00:00Z","v":3554264,"vw":73.892196},{"c":71.4,"h":73.55,"l":71.26,"n":50580,"o":73,"t":"2025-11-06T05:00:00Z","v":3488979,"vw":71.961983},{"c":73.48,"h":73.57,"l":71.325,"n":32760,"o":71.35,"t":"2025-11-07T05:00:00Z","v":2475236,"vw":73.162707},{"c":72.3,"h":73.82,"l":71.7,"n":29714,"o":73.43,"t":"2025-11-10T05:00:00Z","v":2202913,"vw":72.402786},{"c":72.14,"h":72.55,"l":71.6,"n":26180,"o":72.55,"t":"2025-11-11T05:00:00Z","v":1773064,"vw":72.149233},{"c":72.9,"h":73.07,"l":71.99,"n":23481,"o":71.99,"t":"2025-11-12T05:00:00Z","v":1473917,"vw":72.7833},{"c":72.13,"h":73.33,"l":71.32,"n":24477,"o":72.68,"t":"2025-11-13T05:00:00Z","v":1443884,"vw":72.086936},{"c":71.74,"h":72.32,"l":71.27,"n":21979,"o":71.9,"t":"2025-11-14T05:00:00Z","v":1462999,"vw":71.730012},{"c":71.24,"h":72.47,"l":70.95,"n":22461,"o":71.8,"t":"2025-11-17T05:00:00Z","v":1225328,"vw":71.381819},{"c":71.33,"h":71.68,"l":70.71,"n":20951,"o":71.37,"t":"2025-11-18T05:00:00Z","v":1255055,"vw":71.225628},{"c":70.87,"h":71.965,"l":70.54,"n":21514,"o":71.72,"t":"2025-11-19T05:00:00Z","v":1315509,"vw":70.978855},{"c":70.05,"h":71.8,"l":69.875,"n":22376,"o":71.58,"t":"2025-11-20T05:00:00Z","v":1553575,"vw":70.266292},{"c":71.1,"h":71.89,"l":70,"n":23755,"o":70.7,"t":"2025-11-21T05:00:00Z","v":1902413,"vw":71.244142},{"c":76.64,"h":77.63,"l":73.295,"n":83494,"o":74.02,"t":"2025-11-24T05:00:00Z","v":7118037,"vw":76.229049},{"c":78.88,"h":78.92,"l":76.53,"n":50923,"o":76.69,"t":"2025-11-25T05:00:00Z","v":4502846,"vw":78.254648},{"c":78.69,"h":79.08,"l":78.16,"n":30088,"o":78.81,"t":"2025-11-26T05:00:00Z","v":1871341,"vw":78.772424},{"c":78.67,"h":79.13,"l":78.54,"n":16025,"o":78.54,"t":"2025-11-28T05:00:00Z","v":962980,"vw":78.741901},{"c":77.52,"h":78.885,"l":77.31,"n":35523,"o":78.18,"t":"2025-12-01T05:00:00Z","v":3093497,"vw":77.963659},{"c":77,"h":77.885,"l":76.97,"n":32094,"o":77.6,"t":"2025-12-02T05:00:00Z","v":2158754,"vw":77.243381},{"c":75.68,"h":77.25,"l":75.375,"n":31105,"o":77.15,"t":"2025-12-03T05:00:00Z","v":1988761,"vw":75.984378},{"c":76.15,"h":76.17,"l":75.2,"n":30058,"o":75.68,"t":"2025-12-04T05:00:00Z","v":2145971,"vw":75.854997},{"c":75.2,"h":75.82,"l":74.92,"n":32924,"o":75.51,"t":"2025-12-05T05:00:00Z","v":2191830,"vw":75.294787},{"c":74.86,"h":75.36,"l":74.51,"n":30036,"o":75.08,"t":"2025-12-08T05:00:00Z","v":1807096,"vw":74.854342},{"c":75.36,"h":76.11,"l":74.82,"n":25267,"o":74.82,"t":"2025-12-09T05:00:00Z","v":1972551,"vw":75.642477},{"c":75.59,"h":76.13,"l":74.99,"n":29849,"o":75.61,"t":"2025-12-10T05:00:00Z","v":2418673,"vw":75.541165},{"c":76.89,"h":77.11,"l":75.11,"n":25398,"o":75.56,"t":"2025-12-11T05:00:00Z","v":1502044,"vw":76.75662},{"c":76.6,"h":77.28,"l":75.95,"n":26199,"o":76.96,"t":"2025-12-12T05:00:00Z","v":1814897,"vw":76.551655},{"c":76.2,"h":77,"l":75.51,"n":27782,"o":77,"t":"2025-12-15T05:00:00Z","v":2249539,"vw":76.134629},{"c":76.48,"h":77.135,"l":75.6,"n":21816,"o":76.38,"t":"2025-12-16T05:00:00Z","v":2151102,"vw":76.429661},{"c":77.11,"h":77.505,"l":76.2,"n":21923,"o":76.61,"t":"2025-12-17T05:00:00Z","v":1759809,"vw":76.966098},{"c":76.72,"h":77.66,"l":76.32,"n":33022,"o":77,"t":"2025-12-18T05:00:00Z","v":2740005,"vw":76.84236},{"c":77.4,"h":77.52,"l":76.265,"n":32516,"o":76.88,"t":"2025-12-19T05:00:00Z","v":4586402,"vw":77.233135},{"c":77.34,"h":78,"l":76.785,"n":27224,"o":77.4,"t":"2025-12-22T05:00:00Z","v":1920458,"vw":77.392359},{"c":76.83,"h":77.705,"l":76.4,"n":21788,"o":77.39,"t":"2025-12-23T05:00:00Z","v":1579639,"vw":76.917497},{"c":76.37,"h":76.72,"l":75.96,"n":14169,"o":76.12,"t":"2025-12-24T05:00:00Z","v":1157604,"vw":76.402381},{"c":76.37,"h":76.78,"l":76.09,"n":19464,"o":76.41,"t":"2025-12-26T05:00:00Z","v":1235947,"vw":76.378079},{"c":76.49,"h":76.725,"l":76.19,"n":18069,"o":76.28,"t":"2025-12-29T05:00:00Z","v":1249157,"vw":76.497155},{"c":75.92,"h":76.64,"l":75.795,"n":21565,"o":76.3,"t":"2025-12-30T05:00:00Z","v":1640172,"vw":76.035528},{"c":75.32,"h":76.18,"l":74.94,"n":31878,"o":75.85,"t":"2025-12-31T05:00:00Z","v":2695565,"vw":75.276507},{"c":74.64,"h":75.38,"l":74.24,"n":32226,"o":74.98,"t":"2026-01-02T05:00:00Z","v":2376467,"vw":74.791064},{"c":76.07,"h":76.68,"l":74.14,"n":36354,"o":74.3,"t":"2026-01-05T05:00:00Z","v":2977543,"vw":75.829684},{"c":76.87,"h":77.09,"l":75.905,"n":29621,"o":75.905,"t":"2026-01-06T05:00:00Z","v":2253939,"vw":76.769449},{"c":75.32,"h":77.215,"l":74.965,"n":40648,"o":76.64,"t":"2026-01-07T05:00:00Z","v":3325710,"vw":75.570301},{"c":74.97,"h":76.92,"l":74.35,"n":35200,"o":75.12,"t":"2026-01-08T05:00:00Z","v":2618392,"vw":75.255197},{"c":75.59,"h":75.99,"l":74.58,"n":25505,"o":75.16,"t":"2026-01-09T05:00:00Z","v":1780255,"vw":75.546555},{"c":77.31,"h":77.42,"l":75,"n":27895,"o":75.1,"t":"2026-01-12T05:00:00Z","v":2382175,"vw":77.018375},{"c":79.27,"h":79.38,"l":77.47,"n":37215,"o":77.5,"t":"2026-01-13T05:00:00Z","v":2507294,"vw":78.950568},{"c":82.45,"h":82.58,"l":79.11,"n":49441,"o":79.22,"t":"2026-01-14T05:00:00Z","v":4016833,"vw":81.781535},{"c":85.18,"h":85.22,"l":82.22,"n":44375,"o":82.71,"t":"2026-01-15T05:00:00Z","v":3692491,"vw":84.528511},{"c":85.71,"h":85.85,"l":84.79,"n":29418,"o":84.89,"t":"2026-01-16T05:00:00Z","v":1968166,"vw":85.481399},{"c":83.44,"h":85.01,"l":83.01,"n":39364,"o":83.97,"t":"2026-01-20T05:00:00Z","v":2681072,"vw":83.680435},{"c":83.83,"h":84.59,"l":82.25,"n":43889,"o":83.79,"t":"2026-01-21T05:00:00Z","v":3209132,"vw":83.510241},{"c":81.89,"h":84.45,"l":81.765,"n":35466,"o":84.14,"t":"2026-01-22T05:00:00Z","v":2611198,"vw":82.384446},{"c":81.27,"h":81.86,"l":80.88,"n":30479,"o":81.62,"t":"2026-01-23T05:00:00Z","v":2400302,"vw":81.443184},{"c":80.26,"h":82.09,"l":79.87,"n":34518,"o":81.01,"t":"2026-01-26T05:00:00Z","v":2151822,"vw":80.526345},{"c":83.67,"h":83.83,"l":80.39,"n":40289,"o":80.91,"t":"2026-01-27T05:00:00Z","v":3037684,"vw":83.069655},{"c":83.79,"h":84.58,"l":83.38,"n":39972,"o":83.72,"t":"2026-01-28T05:00:00Z","v":2827167,"vw":83.932517},{"c":84.26,"h":84.39,"l":83.07,"n":34133,"o":83.07,"t":"2026-01-29T05:00:00Z","v":1872201,"vw":84.026002},{"c":83.62,"h":84.27,"l":82.92,"n":36725,"o":84.02,"t":"2026-01-30T05:00:00Z","v":2764814,"vw":83.566951},{"c":84.36,"h":84.87,"l":82.51,"n":31218,"o":83.65,"t":"2026-02-02T05:00:00Z","v":2292620,"vw":84.242264},{"c":87.89,"h":88.315,"l":84.54,"n":53493,"o":84.54,"t":"2026-02-03T05:00:00Z","v":4544427,"vw":87.480908},{"c":87.82,"h":87.92,"l":84.23,"n":71774,"o":86.45,"t":"2026-02-04T05:00:00Z","v":6776623,"vw":86.667961},{"c":87.89,"h":89.5,"l":86.58,"n":52009,"o":88.19,"t":"2026-02-05T05:00:00Z","v":3687509,"vw":87.877452},{"c":90.33,"h":90.73,"l":88.305,"n":30526,"o":88.74,"t":"2026-02-06T05:00:00Z","v":2622918,"vw":90.221392},{"c":90.12,"h":91.22,"l":90.01,"n":26301,"o":90.31,"t":"2026-02-09T05:00:00Z","v":2144311,"vw":90.447849},{"c":90.67,"h":91.355,"l":89.67,"n":39086,"o":90.81,"t":"2026-02-10T05:00:00Z","v":2761722,"vw":90.670768},{"c":89.93,"h":91.485,"l":89.1,"n":60730,"o":90.89,"t":"2026-02-11T05:00:00Z","v":5387151,"vw":89.880412},{"c":101.98,"h":102.13,"l":89.42,"n":94447,"o":89.42,"t":"2026-02-12T05:00:00Z","v":8519620,"vw":99.589696},{"c":99.93,"h":101.25,"l":97.14,"n":58272,"o":100.68,"t":"2026-02-13T05:00:00Z","v":4353953,"vw":99.859439},{"c":97.11,"h":101.87,"l":96.59,"n":58393,"o":100.71,"t":"2026-02-17T05:00:00Z","v":4066852,"vw":97.509489},{"c":96.59,"h":98,"l":95.99,"n":39619,"o":97,"t":"2026-02-18T05:00:00Z","v":2863139,"vw":96.721833},{"c":96.38,"h":97.54,"l":95.7,"n":27616,"o":96.57,"t":"2026-02-19T05:00:00Z","v":1706510,"vw":96.588318},{"c":96.71,"h":97.39,"l":96.025,"n":44518,"o":96.5,"t":"2026-02-20T05:00:00Z","v":3335505,"vw":96.840308},{"c":96.13,"h":97.02,"l":95.681,"n":41377,"o":96.5,"t":"2026-02-23T05:00:00Z","v":2881526,"vw":96.330489},{"c":96.55,"h":96.64,"l":94.61,"n":37079,"o":95.93,"t":"2026-02-24T05:00:00Z","v":2731807,"vw":96.1174},{"c":95.88,"h":97.2,"l":95.32,"n":22976,"o":96.59,"t":"2026-02-25T05:00:00Z","v":2001801,"vw":95.909112},{"c":95.36,"h":97.06,"l":94.825,"n":26366,"o":96.3,"t":"2026-02-26T05:00:00Z","v":1692810,"vw":95.378515},{"c":96.61,"h":96.84,"l":93.9351,"n":27438,"o":94.85,"t":"2026-02-27T05:00:00Z","v":2360530,"vw":96.232219},{"c":95.41,"h":96.5,"l":94.83,"n":27795,"o":95.93,"t":"2026-03-02T05:00:00Z","v":1888635,"vw":95.775524},{"c":93,"h":94.44,"l":92.3601,"n":29884,"o":94.01,"t":"2026-03-03T05:00:00Z","v":2108348,"vw":93.187735},{"c":93.14,"h":94.55,"l":92.2756,"n":28572,"o":93.41,"t":"2026-03-04T05:00:00Z","v":2319914,"vw":92.951928},{"c":92.15,"h":92.99,"l":91.33,"n":27397,"o":92.18,"t":"2026-03-05T05:00:00Z","v":1728981,"vw":92.046118},{"c":90.21,"h":91.51,"l":89.41,"n":32714,"o":90.72,"t":"2026-03-06T05:00:00Z","v":2432423,"vw":90.236942},{"c":90.73,"h":90.77,"l":86.63,"n":32803,"o":90.175,"t":"2026-03-09T04:00:00Z","v":1826337,"vw":89.352468},{"c":90.85,"h":92.145,"l":89.89,"n":31388,"o":90.12,"t":"2026-03-10T04:00:00Z","v":2207441,"vw":91.23933},{"c":91.34,"h":91.8,"l":90.1,"n":30523,"o":90.1,"t":"2026-03-11T04:00:00Z","v":1966326,"vw":91.321158},{"c":92.61,"h":93.19,"l":89.31,"n":48430,"o":90.16,"t":"2026-03-12T04:00:00Z","v":3696692,"vw":92.433026},{"c":94.63,"h":94.71,"l":92.33,"n":55823,"o":93.11,"t":"2026-03-13T04:00:00Z","v":4552427,"vw":93.818791},{"c":91.74,"h":95.185,"l":91.3,"n":38336,"o":94.78,"t":"2026-03-16T04:00:00Z","v":2836443,"vw":92.217454},{"c":92.16,"h":93.3,"l":91.66,"n":34927,"o":92.06,"t":"2026-03-17T04:00:00Z","v":2510089,"vw":92.476667},{"c":88.96,"h":91.96,"l":88.83,"n":30548,"o":91.84,"t":"2026-03-18T04:00:00Z","v":1998684,"vw":89.502007},{"c":89.33,"h":89.575,"l":87.92,"n":43285,"o":88.42,"t":"2026-03-19T04:00:00Z","v":3021717,"vw":88.886441},{"c":89.4,"h":90.23,"l":88.53,"n":43930,"o":89.12,"t":"2026-03-20T04:00:00Z","v":7332169,"vw":89.450167},{"c":89.33,"h":92.32,"l":89.16,"n":39924,"o":91.17,"t":"2026-03-23T04:00:00Z","v":2987081,"vw":90.178145},{"c":91.13,"h":91.86,"l":88.84,"n":38558,"o":89.13,"t":"2026-03-24T04:00:00Z","v":2852122,"vw":90.933022},{"c":92.48,"h":92.86,"l":90.2901,"n":31337,"o":92.11,"t":"2026-03-25T04:00:00Z","v":2143626,"vw":92.199772},{"c":92.1,"h":93.35,"l":91.77,"n":23355,"o":92.11,"t":"2026-03-26T04:00:00Z","v":1384945,"vw":92.228948},{"c":90.86,"h":92.45,"l":90.465,"n":26725,"o":91.58,"t":"2026-03-27T04:00:00Z","v":1836918,"vw":91.022928},{"c":90.96,"h":91.98,"l":90.175,"n":35663,"o":91.19,"t":"2026-03-30T04:00:00Z","v":2354113,"vw":90.999193},{"c":92.21,"h":92.59,"l":90,"n":28244,"o":91,"t":"2026-03-31T04:00:00Z","v":2025131,"vw":91.654662},{"c":90.83,"h":93.2,"l":90.1,"n":29421,"o":91.91,"t":"2026-04-01T04:00:00Z","v":2213767,"vw":91.209783},{"c":89.91,"h":91.12,"l":88.96,"n":28134,"o":90.41,"t":"2026-04-02T04:00:00Z","v":1879985,"vw":89.851924},{"c":90.91,"h":91.33,"l":90,"n":23117,"o":90,"t":"2026-04-06T04:00:00Z","v":1404769,"vw":90.799945},{"c":89.36,"h":91.39,"l":88.96,"n":21340,"o":90.55,"t":"2026-04-07T04:00:00Z","v":1582134,"vw":89.738289},{"c":91.68,"h":93.0999,"l":90.84,"n":28097,"o":90.84,"t":"2026-04-08T04:00:00Z","v":2187904,"vw":91.955841},{"c":92.07,"h":92.195,"l":90.4705,"n":32348,"o":91.12,"t":"2026-04-09T04:00:00Z","v":2703051,"vw":91.661525},{"c":91.42,"h":92.49,"l":90.06,"n":26039,"o":92,"t":"2026-04-10T04:00:00Z","v":2123965,"vw":91.102664},{"c":91.39,"h":91.47,"l":90.02,"n":26132,"o":91.04,"t":"2026-04-13T04:00:00Z","v":1567513,"vw":91.077311},{"c":92.47,"h":92.76,"l":90.905,"n":26344,"o":91.34,"t":"2026-04-14T04:00:00Z","v":1638643,"vw":92.227846},{"c":90.21,"h":92.32,"l":89.84,"n":28244,"o":92,"t":"2026-04-15T04:00:00Z","v":1743646,"vw":90.548781},{"c":89.8,"h":90.95,"l":88.77,"n":29389,"o":89.29,"t":"2026-04-16T04:00:00Z","v":1876428,"vw":89.561224},{"c":93.69,"h":93.74,"l":89.9,"n":36490,"o":90.23,"t":"2026-04-17T04:00:00Z","v":3142929,"vw":92.581597},{"c":93.27,"h":94.34,"l":93.12,"n":30291,"o":93.69,"t":"2026-04-20T04:00:00Z","v":2065370,"vw":93.47555},{"c":91.7,"h":93.91,"l":91.64,"n":26737,"o":93.76,"t":"2026-04-21T04:00:00Z","v":2802492,"vw":92.304818},{"c":92.26,"h":92.66,"l":91.28,"n":23700,"o":92.25,"t":"2026-04-22T04:00:00Z","v":1519957,"vw":92.106534},{"c":92.83,"h":93.49,"l":91.995,"n":22964,"o":92.53,"t":"2026-04-23T04:00:00Z","v":1570070,"vw":92.792858},{"c":93.2,"h":93.68,"l":91.565,"n":23590,"o":92.25,"t":"2026-04-24T04:00:00Z","v":1720581,"vw":93.199997},{"c":91,"h":93.63,"l":90.65,"n":26533,"o":92.98,"t":"2026-04-27T04:00:00Z","v":1652134,"vw":91.242422},{"c":90.38,"h":92.3,"l":89.7,"n":24578,"o":91.62,"t":"2026-04-28T04:00:00Z","v":1280624,"vw":90.443541},{"c":91.28,"h":91.86,"l":89.99,"n":26236,"o":91.35,"t":"2026-04-29T04:00:00Z","v":1693454,"vw":91.26458},{"c":93.49,"h":94.43,"l":91.72,"n":26212,"o":91.72,"t":"2026-04-30T04:00:00Z","v":1496859,"vw":93.518194},{"c":93.04,"h":95.15,"l":93.03,"n":28826,"o":93.93,"t":"2026-05-01T04:00:00Z","v":1854284,"vw":93.732937},{"c":91.06,"h":93.12,"l":90.65,"n":30576,"o":92.73,"t":"2026-05-04T04:00:00Z","v":2313031,"vw":91.388605},{"c":91.93,"h":93.09,"l":91.4,"n":21603,"o":91.4,"t":"2026-05-05T04:00:00Z","v":1701341,"vw":92.250738},{"c":92.05,"h":94.995,"l":91.99,"n":49023,"o":93.31,"t":"2026-05-06T04:00:00Z","v":3039759,"vw":92.873966},{"c":86.88,"h":88.255,"l":83.66,"n":75270,"o":87,"t":"2026-05-07T04:00:00Z","v":6095301,"vw":86.745278},{"c":84.4,"h":87.78,"l":84.31,"n":51646,"o":87.76,"t":"2026-05-08T04:00:00Z","v":3388769,"vw":85.54312},{"c":83.61,"h":85.33,"l":82.39,"n":46039,"o":84.01,"t":"2026-05-11T04:00:00Z","v":3530440,"vw":83.999317},{"c":83.97,"h":85.1,"l":83.45,"n":42127,"o":83.71,"t":"2026-05-12T04:00:00Z","v":3250956,"vw":84.242807},{"c":85.16,"h":85.48,"l":83.56,"n":42032,"o":83.56,"t":"2026-05-13T04:00:00Z","v":3125169,"vw":84.875247},{"c":83.96,"h":86.29,"l":83.73,"n":36619,"o":85.45,"t":"2026-05-14T04:00:00Z","v":2630567,"vw":84.553017},{"c":82.38,"h":84,"l":82.025,"n":45329,"o":83.76,"t":"2026-05-15T04:00:00Z","v":3230545,"vw":82.537794},{"c":82.05,"h":82.9,"l":81.775,"n":36843,"o":82.36,"t":"2026-05-18T04:00:00Z","v":2906573,"vw":82.146363},{"c":81.25,"h":82.125,"l":80.57,"n":40533,"o":81.63,"t":"2026-05-19T04:00:00Z","v":2936908,"vw":81.49729},{"c":81.12,"h":82.31,"l":80.43,"n":39261,"o":81.72,"t":"2026-05-20T04:00:00Z","v":3917836,"vw":81.340842},{"c":81.24,"h":81.835,"l":79.52,"n":29173,"o":80.05,"t":"2026-05-21T04:00:00Z","v":2040109,"vw":80.993762},{"c":80.47,"h":81.63,"l":79.795,"n":25307,"o":81.09,"t":"2026-05-22T04:00:00Z","v":1803469,"vw":80.268275},{"c":81.3,"h":81.85,"l":80,"n":37799,"o":80.32,"t":"2026-05-26T04:00:00Z","v":3030058,"vw":81.375349},{"c":82.39,"h":82.9,"l":80.49,"n":34332,"o":80.49,"t":"2026-05-27T04:00:00Z","v":2110775,"vw":82.363313},{"c":81.15,"h":82.275,"l":80.71,"n":27049,"o":82.03,"t":"2026-05-28T04:00:00Z","v":1823995,"vw":81.283901},{"c":81.85,"h":82.345,"l":80.305,"n":33738,"o":80.97,"t":"2026-05-29T04:00:00Z","v":2557602,"vw":81.817549},{"c":81.23,"h":81.61,"l":80.11,"n":32488,"o":80.48,"t":"2026-06-01T04:00:00Z","v":2042306,"vw":81.156735},{"c":80.72,"h":81.65,"l":80.49,"n":29181,"o":81.15,"t":"2026-06-02T04:00:00Z","v":2128482,"vw":80.805425},{"c":83.16,"h":83.96,"l":80.3,"n":45683,"o":80.36,"t":"2026-06-03T04:00:00Z","v":3321134,"vw":83.216315},{"c":82.2,"h":84.42,"l":81.905,"n":29373,"o":84,"t":"2026-06-04T04:00:00Z","v":2635341,"vw":82.810745},{"c":84.61,"h":84.64,"l":81.77,"n":37046,"o":82.23,"t":"2026-06-05T04:00:00Z","v":5014498,"vw":83.532249},{"c":86.79,"h":86.98,"l":84.475,"n":41655,"o":85,"t":"2026-06-08T04:00:00Z","v":3595061,"vw":86.470232},{"c":89.25,"h":89.32,"l":85.16,"n":35882,"o":86.3,"t":"2026-06-09T04:00:00Z","v":3305570,"vw":88.283921},{"c":90.18,"h":91.18,"l":89.395,"n":40630,"o":89.64,"t":"2026-06-10T04:00:00Z","v":3661499,"vw":90.432949},{"c":91.23,"h":92.24,"l":89.79,"n":35249,"o":91.295,"t":"2026-06-11T04:00:00Z","v":3242869,"vw":91.144776},{"c":93.32,"h":93.56,"l":91.16,"n":29491,"o":91.83,"t":"2026-06-12T04:00:00Z","v":2325270,"vw":93.068592},{"c":93.44,"h":94.05,"l":92.64,"n":30688,"o":93.17,"t":"2026-06-15T04:00:00Z","v":2819293,"vw":93.404764},{"c":93.22,"h":94.8,"l":92.5412,"n":27862,"o":93.9,"t":"2026-06-16T04:00:00Z","v":2014228,"vw":93.352152},{"c":93.75,"h":94.22,"l":91.85,"n":32236,"o":92.39,"t":"2026-06-17T04:00:00Z","v":2699080,"vw":93.59954},{"c":91.91,"h":95.65,"l":91.78,"n":34958,"o":94.8,"t":"2026-06-18T04:00:00Z","v":5387927,"vw":92.567761},{"c":92.76,"h":94.41,"l":91.26,"n":25736,"o":91.26,"t":"2026-06-22T04:00:00Z","v":1769719,"vw":92.960281},{"c":94.01,"h":95,"l":92.09,"n":34154,"o":92.99,"t":"2026-06-23T04:00:00Z","v":2271230,"vw":94.210744},{"c":95.35,"h":95.54,"l":93.15,"n":30193,"o":93.15,"t":"2026-06-24T04:00:00Z","v":1867359,"vw":94.930394},{"c":96.22,"h":98.895,"l":95.83,"n":49836,"o":95.83,"t":"2026-06-25T04:00:00Z","v":5157019,"vw":97.429815},{"c":98.31,"h":99.09,"l":97.05,"n":41473,"o":97.34,"t":"2026-06-26T04:00:00Z","v":4294111,"vw":98.089208},{"c":102.44,"h":102.5,"l":98,"n":37791,"o":98.62,"t":"2026-06-29T04:00:00Z","v":3512054,"vw":101.186606},{"c":102.25,"h":102.62,"l":99.65,"n":40218,"o":100.98,"t":"2026-06-30T04:00:00Z","v":3699401,"vw":101.869282},{"c":101.9,"h":103.06,"l":100.45,"n":37455,"o":103.06,"t":"2026-07-01T04:00:00Z","v":2680865,"vw":101.986391},{"c":104.29,"h":104.43,"l":100.67,"n":34337,"o":100.67,"t":"2026-07-02T04:00:00Z","v":2488452,"vw":103.316586},{"c":102.86,"h":104.28,"l":101.31,"n":40910,"o":103.84,"t":"2026-07-06T04:00:00Z","v":3658584,"vw":102.641571},{"c":103.99,"h":105.17,"l":103.5,"n":34705,"o":104.3,"t":"2026-07-07T04:00:00Z","v":2187282,"vw":104.004973},{"c":99.88,"h":104.155,"l":99.1,"n":44208,"o":103.17,"t":"2026-07-08T04:00:00Z","v":3730832,"vw":100.235591},{"c":99.48,"h":101.25,"l":98.84,"n":32315,"o":100.48,"t":"2026-07-09T04:00:00Z","v":2257354,"vw":99.788233},{"c":100.98,"h":101.05,"l":98.37,"n":38825,"o":99.23,"t":"2026-07-10T04:00:00Z","v":2812303,"vw":100.612365},{"c":101.31,"h":102.21,"l":99.6,"n":32744,"o":100.63,"t":"2026-07-13T04:00:00Z","v":2191570,"vw":101.425795},{"c":101,"h":102.75,"l":100.36,"n":26043,"o":101.77,"t":"2026-07-14T04:00:00Z","v":1929663,"vw":101.114554},{"c":97.05,"h":101.51,"l":96.92,"n":35879,"o":100.9,"t":"2026-07-15T04:00:00Z","v":2706402,"vw":98.253776},{"c":99.13,"h":99.62,"l":96.71,"n":35597,"o":97.03,"t":"2026-07-16T04:00:00Z","v":2322839,"vw":98.920327},{"c":97.27,"h":99.8,"l":96.925,"n":38716,"o":99.7,"t":"2026-07-17T04:00:00Z","v":2973677,"vw":97.733815},{"c":95.03,"h":98.16,"l":95.03,"n":27655,"o":97.51,"t":"2026-07-20T04:00:00Z","v":1998695,"vw":95.522793},{"c":94.75,"h":96.465,"l":94.12,"n":30874,"o":94.89,"t":"2026-07-21T04:00:00Z","v":2526643,"vw":95.174355},{"c":96.06,"h":97.85,"l":94.45,"n":30717,"o":94.63,"t":"2026-07-22T04:00:00Z","v":2509400,"vw":96.274153},{"c":95.58,"h":95.78,"l":93.135,"n":29063,"o":94.5,"t":"2026-07-23T04:00:00Z","v":2134377,"vw":95.089164},{"c":97.17,"h":97.73,"l":95.325,"n":19693,"o":96.29,"t":"2026-07-24T04:00:00Z","v":1406493,"vw":97.057086},{"c":99.29,"h":99.74,"l":97.52,"n":22622,"o":97.78,"t":"2026-07-27T04:00:00Z","v":1473517,"vw":99.11871},{"c":101.47,"h":102.27,"l":100.16,"n":27801,"o":100.28,"t":"2026-07-28T04:00:00Z","v":2368314,"vw":101.595415},{"c":102.35,"h":103.81,"l":100.545,"n":33404,"o":101.34,"t":"2026-07-29T04:00:00Z","v":2823312,"vw":102.73922},{"c":100.55,"h":102.19,"l":99.4,"n":26301,"o":101.78,"t":"2026-07-30T04:00:00Z","v":2097706,"vw":100.666204},{"c":100.59,"h":101.025,"l":99.84,"n":31291,"o":100.21,"t":"2026-07-31T04:00:00Z","v":2202296,"vw":100.454948},{"c":99.67,"h":101.76,"l":98.9201,"n":35469,"o":100.59,"t":"2026-08-03T04:00:00Z","v":2772945,"vw":100.035532},{"c":99.04,"h":99.865,"l":97.13,"n":35613,"o":99.33,"t":"2026-08-04T04:00:00Z","v":3116218,"vw":98.844436},{"c":100.49,"h":100.61,"l":99.04,"n":40428,"o":99.9,"t":"2026-08-05T04:00:00Z","v":3059670,"vw":100.22141},{"c":106.97,"h":110.085,"l":103.915,"n":56252,"o":105.33,"t":"2026-08-06T04:00:00Z","v":4510065,"vw":107.220547},{"c":108.88,"h":109.275,"l":104.54,"n":38583,"o":106.37,"t":"2026-08-07T04:00:00Z","v":2423845,"vw":108.437077},{"c":108.63,"h":109.06,"l":107.64,"n":28008,"o":108.58,"t":"2026-08-10T04:00:00Z","v":1522315,"vw":108.435882},{"c":110.52,"h":110.63,"l":107.815,"n":31586,"o":108.27,"t":"2026-08-11T04:00:00Z","v":1983289,"vw":110.233959},{"c":110.94,"h":111.42,"l":107.22,"n":42201,"o":109.17,"t":"2026-08-12T04:00:00Z","v":3208716,"vw":109.679869},{"c":110.09,"h":111.25,"l":109.61,"n":33958,"o":110.26,"t":"2026-08-13T04:00:00Z","v":2291448,"vw":110.274625},{"c":108.92,"h":110.51,"l":107.37,"n":33249,"o":108.99,"t":"2026-08-14T04:00:00Z","v":1904536,"vw":108.903458},{"c":108.61,"h":110.01,"l":106.3597,"n":29140,"o":108.06,"t":"2026-08-17T04:00:00Z","v":1821168,"vw":108.691918},{"c":106.91,"h":109.3,"l":106.835,"n":30685,"o":109.3,"t":"2026-08-18T04:00:00Z","v":1553072,"vw":107.613854},{"c":107.52,"h":109.16,"l":107.07,"n":26781,"o":107.15,"t":"2026-08-19T04:00:00Z","v":1770483,"vw":107.99244},{"c":108.46,"h":108.95,"l":105.82,"n":24366,"o":107,"t":"2026-08-20T04:00:00Z","v":1593707,"vw":108.352558},{"c":109.62,"h":109.69,"l":107.7351,"n":24187,"o":109,"t":"2026-08-21T04:00:00Z","v":1539352,"vw":109.002145},{"c":109.37,"h":111.275,"l":108.5,"n":29156,"o":109.73,"t":"2026-08-24T04:00:00Z","v":1748773,"vw":109.460207},{"c":108.89,"h":110.065,"l":108.04,"n":23844,"o":110.065,"t":"2026-08-25T04:00:00Z","v":1561199,"vw":108.876457},{"c":108.46,"h":109.43,"l":108.21,"n":21328,"o":109.13,"t":"2026-08-26T04:00:00Z","v":1126666,"vw":108.603105},{"c":107.78,"h":108.1,"l":106.44,"n":26995,"o":106.85,"t":"2026-08-27T04:00:00Z","v":1379276,"vw":107.610911},{"c":107.27,"h":108.08,"l":106.72,"n":27957,"o":107.98,"t":"2026-08-28T04:00:00Z","v":1342337,"vw":107.24311},{"c":104.84,"h":107.645,"l":104.42,"n":28022,"o":106.61,"t":"2026-08-31T04:00:00Z","v":2210315,"vw":105.2721},{"c":106.66,"h":106.9,"l":104.54,"n":29439,"o":106.63,"t":"2026-09-01T04:00:00Z","v":2385724,"vw":106.286698},{"c":104.79,"h":107.67,"l":104.2,"n":32743,"o":107.18,"t":"2026-09-02T04:00:00Z","v":2022283,"vw":105.514338},{"c":104.41,"h":106.95,"l":104.16,"n":23751,"o":105.16,"t":"2026-09-03T04:00:00Z","v":1257529,"vw":104.682879},{"c":104.04,"h":104.8,"l":102.5,"n":23116,"o":103.85,"t":"2026-09-04T04:00:00Z","v":1225589,"vw":104.164698},{"c":103.09,"h":104.23,"l":102.59,"n":26174,"o":103.56,"t":"2026-09-08T04:00:00Z","v":1423722,"vw":103.328996},{"c":97.45,"h":104.415,"l":96.83,"n":39080,"o":102.44,"t":"2026-09-09T04:00:00Z","v":3083306,"vw":99.7109},{"c":96.06,"h":98.74,"l":95.49,"n":40955,"o":97.47,"t":"2026-09-10T04:00:00Z","v":2653587,"vw":96.127712},{"c":95.34,"h":97.06,"l":93.89,"n":39982,"o":95.46,"t":"2026-09-11T04:00:00Z","v":3246135,"vw":95.425809},{"c":94.8,"h":96.593,"l":94.61,"n":35929,"o":95.735,"t":"2026-09-14T04:00:00Z","v":2553275,"vw":95.417625},{"c":92.01,"h":94.6,"l":90.19,"n":44970,"o":94.03,"t":"2026-09-15T04:00:00Z","v":3612248,"vw":91.815071},{"c":92.51,"h":93.905,"l":91.54,"n":44340,"o":92.15,"t":"2026-09-16T04:00:00Z","v":3719202,"vw":92.766783},{"c":92.16,"h":94,"l":91.96,"n":39418,"o":94,"t":"2026-09-17T04:00:00Z","v":3076352,"vw":92.672195},{"c":93.42,"h":94.03,"l":91.57,"n":31378,"o":92.05,"t":"2026-09-18T04:00:00Z","v":4909636,"vw":93.149558},{"c":94.22,"h":94.895,"l":92.56,"n":38681,"o":93.57,"t":"2026-09-21T04:00:00Z","v":2960347,"vw":94.230223},{"c":94.2,"h":96.98,"l":93.99,"n":34745,"o":94.08,"t":"2026-09-22T04:00:00Z","v":2935568,"vw":94.93205},{"c":93.93,"h":95.35,"l":93.835,"n":33419,"o":93.97,"t":"2026-09-23T04:00:00Z","v":2832084,"vw":94.379795},{"c":93.82,"h":94.85,"l":93.205,"n":26283,"o":94.21,"t":"2026-09-24T04:00:00Z","v":2418152,"vw":93.946784},{"c":93.33,"h":94.415,"l":92.68,"n":28498,"o":93.67,"t":"2026-09-25T04:00:00Z","v":1640850,"vw":93.562344},{"c":93.72,"h":94.4,"l":91.76,"n":30622,"o":93,"t":"2026-09-28T04:00:00Z","v":2600069,"vw":93.323178},{"c":93.7,"h":94.92,"l":92.36,"n":23734,"o":92.92,"t":"2026-09-29T04:00:00Z","v":1402431,"vw":93.638475},{"c":92.21,"h":94.165,"l":92.18,"n":26017,"o":94.06,"t":"2026-09-30T04:00:00Z","v":2109333,"vw":92.610045},{"c":93.93,"h":94.25,"l":90.82,"n":28697,"o":91.96,"t":"2026-10-01T04:00:00Z","v":2108818,"vw":93.135646},{"c":96.92,"h":97.785,"l":94.33,"n":49524,"o":94.6,"t":"2026-10-02T04:00:00Z","v":3479506,"vw":96.817034},{"c":94.63,"h":96.99,"l":94.565,"n":28016,"o":96.61,"t":"2026-10-05T04:00:00Z","v":2193142,"vw":95.370071},{"c":96.53,"h":96.93,"l":95.13,"n":20606,"o":95.32,"t":"2026-10-06T04:00:00Z","v":1404960,"vw":96.368083},{"c":96.05,"h":96.75,"l":95.61,"n":19335,"o":96.18,"t":"2026-10-07T04:00:00Z","v":1109174,"vw":96.197542},{"c":97.12,"h":98.16,"l":95.805,"n":23969,"o":96.05,"t":"2026-10-08T04:00:00Z","v":1628582,"vw":97.408121},{"c":97.43,"h":97.82,"l":97.07,"n":22741,"o":97.12,"t":"2026-10-09T04:00:00Z","v":1362347,"vw":97.425441},{"c":97.7,"h":98.33,"l":97.16,"n":19975,"o":97.3,"t":"2026-10-12T04:00:00Z","v":1348438,"vw":97.720586},{"c":97.91,"h":98.01,"l":96.6,"n":21257,"o":97.95,"t":"2026-10-13T04:00:00Z","v":1065424,"vw":97.674465},{"c":98.45,"h":98.6,"l":96.23,"n":28278,"o":97.49,"t":"2026-10-14T04:00:00Z","v":1979724,"vw":97.788268},{"c":101.47,"h":101.58,"l":99.5,"n":30994,"o":99.5,"t":"2026-10-15T04:00:00Z","v":2476065,"vw":101.071959},{"c":101.96,"h":103.065,"l":100.015,"n":25572,"o":102.33,"t":"2026-10-16T04:00:00Z","v":1483302,"vw":101.743458},{"c":100.38,"h":101.94,"l":100.16,"n":24977,"o":101.53,"t":"2026-10-19T04:00:00Z","v":1631425,"vw":100.734424},{"c":103,"h":103.12,"l":100.33,"n":26528,"o":100.74,"t":"2026-10-20T04:00:00Z","v":2080811,"vw":102.208627},{"c":102.15,"h":104.08,"l":101.68,"n":25515,"o":102.96,"t":"2026-10-21T04:00:00Z","v":1467861,"vw":102.219571},{"c":104.05,"h":104.2,"l":100.83,"n":28666,"o":101.66,"t":"2026-10-22T04:00:00Z","v":1834492,"vw":103.502114}],"volatilityBars":[{"c":94.7,"h":94.7,"l":94.5,"n":34,"o":94.5,"t":"2026-09-22T09:30:00Z","v":978,"vw":94.565997},{"c":95.1,"h":95.72,"l":94.72,"n":98,"o":94.72,"t":"2026-09-22T13:00:00Z","v":2957,"vw":95.191201},{"c":94.92,"h":95.22,"l":94.92,"n":24,"o":95.22,"t":"2026-09-22T13:15:00Z","v":443,"vw":95.103268},{"c":95.23,"h":96.98,"l":94.08,"n":1901,"o":94.08,"t":"2026-09-22T13:30:00Z","v":329744,"vw":95.256373},{"c":95.18,"h":95.38,"l":95.11,"n":574,"o":95.185,"t":"2026-09-22T13:45:00Z","v":26900,"vw":95.235498},{"c":96.08,"h":96.1,"l":95.2625,"n":1673,"o":95.2625,"t":"2026-09-22T14:00:00Z","v":150932,"vw":95.950447},{"c":95.52,"h":96.09,"l":95.325,"n":1946,"o":96.04,"t":"2026-09-22T14:15:00Z","v":294286,"vw":95.737691},{"c":95.3,"h":95.59,"l":95.085,"n":1765,"o":95.53,"t":"2026-09-22T14:30:00Z","v":105881,"vw":95.417028},{"c":95.205,"h":95.33,"l":94.98,"n":977,"o":95.24,"t":"2026-09-22T14:45:00Z","v":71491,"vw":95.186358},{"c":95.27,"h":95.365,"l":95.05,"n":861,"o":95.175,"t":"2026-09-22T15:00:00Z","v":35647,"vw":95.184713},{"c":95.13,"h":95.35,"l":95.07,"n":1654,"o":95.265,"t":"2026-09-22T15:15:00Z","v":177810,"vw":95.178271},{"c":94.765,"h":95.16,"l":94.76,"n":3188,"o":95.14,"t":"2026-09-22T15:30:00Z","v":326202,"vw":95.070957},{"c":94.945,"h":95.03,"l":94.72,"n":958,"o":94.76,"t":"2026-09-22T15:45:00Z","v":42075,"vw":94.818461},{"c":94.77,"h":95.105,"l":94.75,"n":591,"o":94.94,"t":"2026-09-22T16:00:00Z","v":23915,"vw":94.93981},{"c":94.79,"h":94.905,"l":94.68,"n":598,"o":94.78,"t":"2026-09-22T16:15:00Z","v":19985,"vw":94.781748},{"c":94.755,"h":94.78,"l":94.71,"n":373,"o":94.77,"t":"2026-09-22T16:30:00Z","v":9042,"vw":94.744941},{"c":94.8,"h":94.99,"l":94.765,"n":754,"o":94.78,"t":"2026-09-22T16:45:00Z","v":30280,"vw":94.837727},{"c":94.44,"h":94.86,"l":94.44,"n":535,"o":94.8,"t":"2026-09-22T17:00:00Z","v":14536,"vw":94.626548},{"c":94.61,"h":94.61,"l":94.44,"n":767,"o":94.5,"t":"2026-09-22T17:15:00Z","v":26365,"vw":94.526538},{"c":94.88,"h":94.88,"l":94.56,"n":1065,"o":94.585,"t":"2026-09-22T17:30:00Z","v":38045,"vw":94.712451},{"c":94.815,"h":94.97,"l":94.61,"n":1108,"o":94.91,"t":"2026-09-22T17:45:00Z","v":52460,"vw":94.793861},{"c":95.135,"h":95.2,"l":94.585,"n":1086,"o":94.815,"t":"2026-09-22T18:00:00Z","v":55198,"vw":94.865286},{"c":94.91,"h":95.395,"l":94.86,"n":924,"o":95.26,"t":"2026-09-22T18:15:00Z","v":39737,"vw":95.189565},{"c":94.5,"h":94.96,"l":94.48,"n":892,"o":94.955,"t":"2026-09-22T18:30:00Z","v":37989,"vw":94.687435},{"c":94.53,"h":94.675,"l":94.505,"n":992,"o":94.5525,"t":"2026-09-22T18:45:00Z","v":42423,"vw":94.571396},{"c":94.148,"h":94.58,"l":94.035,"n":1345,"o":94.56,"t":"2026-09-22T19:00:00Z","v":66887,"vw":94.307725},{"c":94.1494,"h":94.25,"l":93.99,"n":1570,"o":94.15,"t":"2026-09-22T19:15:00Z","v":79018,"vw":94.100031},{"c":94.28,"h":94.45,"l":94.05,"n":1632,"o":94.13,"t":"2026-09-22T19:30:00Z","v":70505,"vw":94.237476},{"c":94.2,"h":94.39,"l":94.03,"n":4329,"o":94.27,"t":"2026-09-22T19:45:00Z","v":222222,"vw":94.172358},{"c":94.2,"h":94.2,"l":94.2,"n":51,"o":94.2,"t":"2026-09-22T20:00:00Z","v":530289,"vw":94.2},{"c":94.7,"h":94.7,"l":94.7,"n":6,"o":94.7,"t":"2026-09-23T11:30:00Z","v":205,"vw":94.7},{"c":94.81,"h":94.81,"l":94.81,"n":11,"o":94.81,"t":"2026-09-23T12:00:00Z","v":137,"vw":94.81},{"c":94.2,"h":94.2,"l":94.2,"n":8,"o":94.2,"t":"2026-09-23T13:00:00Z","v":434,"vw":94.2},{"c":94.45,"h":94.45,"l":94.45,"n":7,"o":94.45,"t":"2026-09-23T13:15:00Z","v":106,"vw":94.45},{"c":94.28,"h":94.58,"l":93.94,"n":1537,"o":93.97,"t":"2026-09-23T13:30:00Z","v":279319,"vw":94.196786},{"c":94.39,"h":94.83,"l":94.12,"n":524,"o":94.25,"t":"2026-09-23T13:45:00Z","v":40026,"vw":94.439611},{"c":94.875,"h":94.98,"l":94.27,"n":567,"o":94.36,"t":"2026-09-23T14:00:00Z","v":24960,"vw":94.724654},{"c":94.525,"h":95.35,"l":94.495,"n":646,"o":94.88,"t":"2026-09-23T14:15:00Z","v":26665,"vw":94.91498},{"c":94.52,"h":94.83,"l":94.49,"n":633,"o":94.67,"t":"2026-09-23T14:30:00Z","v":17467,"vw":94.724548},{"c":94.565,"h":94.585,"l":94.305,"n":760,"o":94.52,"t":"2026-09-23T14:45:00Z","v":25010,"vw":94.445349},{"c":94.565,"h":94.69,"l":94.4,"n":815,"o":94.54,"t":"2026-09-23T15:00:00Z","v":31555,"vw":94.517103},{"c":94.75,"h":94.75,"l":94.535,"n":776,"o":94.545,"t":"2026-09-23T15:15:00Z","v":26966,"vw":94.605644},{"c":94.835,"h":94.84,"l":94.52,"n":1173,"o":94.685,"t":"2026-09-23T15:30:00Z","v":59110,"vw":94.650206},{"c":94.83,"h":94.985,"l":94.755,"n":874,"o":94.84,"t":"2026-09-23T15:45:00Z","v":29550,"vw":94.882466},{"c":94.53,"h":94.88,"l":94.53,"n":926,"o":94.81,"t":"2026-09-23T16:00:00Z","v":58558,"vw":94.682369},{"c":94.7,"h":94.7,"l":94.37,"n":746,"o":94.52,"t":"2026-09-23T16:15:00Z","v":24135,"vw":94.553821},{"c":94.675,"h":94.82,"l":94.59,"n":947,"o":94.595,"t":"2026-09-23T16:30:00Z","v":67822,"vw":94.677089},{"c":94.37,"h":94.74,"l":94.37,"n":803,"o":94.675,"t":"2026-09-23T16:45:00Z","v":34622,"vw":94.61849},{"c":94.615,"h":94.765,"l":94.3,"n":1074,"o":94.45,"t":"2026-09-23T17:00:00Z","v":83715,"vw":94.57114},{"c":95.11,"h":95.13,"l":94.54,"n":758,"o":94.68,"t":"2026-09-23T17:15:00Z","v":32476,"vw":94.912566},{"c":95.0316,"h":95.11,"l":94.92,"n":616,"o":95.11,"t":"2026-09-23T17:30:00Z","v":27400,"vw":95.038025},{"c":95.06,"h":95.09,"l":94.83,"n":574,"o":95.055,"t":"2026-09-23T17:45:00Z","v":19971,"vw":94.990557},{"c":94.75,"h":95.1,"l":94.71,"n":719,"o":95.1,"t":"2026-09-23T18:00:00Z","v":30586,"vw":94.859955},{"c":94.7,"h":94.755,"l":94.44,"n":1374,"o":94.755,"t":"2026-09-23T18:15:00Z","v":70732,"vw":94.642889},{"c":94.63,"h":94.72,"l":94.56,"n":774,"o":94.7,"t":"2026-09-23T18:30:00Z","v":28188,"vw":94.627522},{"c":94.695,"h":94.82,"l":94.53,"n":1787,"o":94.63,"t":"2026-09-23T18:45:00Z","v":156807,"vw":94.69249},{"c":94.51,"h":94.695,"l":94.41,"n":2090,"o":94.695,"t":"2026-09-23T19:00:00Z","v":122396,"vw":94.491447},{"c":94.465,"h":94.57,"l":94.4,"n":2296,"o":94.53,"t":"2026-09-23T19:15:00Z","v":348756,"vw":94.488237},{"c":94.6,"h":94.61,"l":94.27,"n":1885,"o":94.47,"t":"2026-09-23T19:30:00Z","v":103961,"vw":94.472876},{"c":93.94,"h":94.635,"l":93.835,"n":6832,"o":94.61,"t":"2026-09-23T19:45:00Z","v":684447,"vw":94.278322},{"c":93.93,"h":93.98,"l":93.93,"n":37,"o":93.98,"t":"2026-09-23T20:00:00Z","v":337649,"vw":93.930015},{"c":94.63,"h":94.78,"l":93.88,"n":417,"o":94.21,"t":"2026-09-24T13:30:00Z","v":30753,"vw":94.334019},{"c":94.475,"h":94.6,"l":94.13,"n":849,"o":94.455,"t":"2026-09-24T13:45:00Z","v":92104,"vw":94.448658},{"c":94.14,"h":94.48,"l":93.9,"n":707,"o":94.475,"t":"2026-09-24T14:00:00Z","v":26987,"vw":94.177357},{"c":94.095,"h":94.265,"l":93.97,"n":444,"o":94.08,"t":"2026-09-24T14:15:00Z","v":21186,"vw":94.113957},{"c":93.52,"h":94.13,"l":93.52,"n":2085,"o":94.095,"t":"2026-09-24T14:30:00Z","v":243954,"vw":93.894413},{"c":93.285,"h":93.54,"l":93.205,"n":536,"o":93.525,"t":"2026-09-24T14:45:00Z","v":24647,"vw":93.386055},{"c":93.605,"h":93.62,"l":93.285,"n":545,"o":93.285,"t":"2026-09-24T15:00:00Z","v":19940,"vw":93.395424},{"c":93.72,"h":93.83,"l":93.63,"n":626,"o":93.645,"t":"2026-09-24T15:15:00Z","v":24558,"vw":93.723554},{"c":93.73,"h":93.74,"l":93.585,"n":891,"o":93.715,"t":"2026-09-24T15:30:00Z","v":38147,"vw":93.644655},{"c":93.78,"h":93.79,"l":93.57,"n":645,"o":93.75,"t":"2026-09-24T15:45:00Z","v":26445,"vw":93.643157},{"c":93.85,"h":93.87,"l":93.63,"n":576,"o":93.775,"t":"2026-09-24T16:00:00Z","v":17451,"vw":93.753166},{"c":94.67,"h":94.775,"l":93.85,"n":978,"o":93.85,"t":"2026-09-24T16:15:00Z","v":33562,"vw":94.4502},{"c":94.715,"h":94.85,"l":94.605,"n":473,"o":94.67,"t":"2026-09-24T16:30:00Z","v":16355,"vw":94.717466},{"c":94.57,"h":94.7,"l":94.55,"n":652,"o":94.69,"t":"2026-09-24T16:45:00Z","v":20910,"vw":94.617961},{"c":94.62,"h":94.62,"l":94.43,"n":795,"o":94.57,"t":"2026-09-24T17:00:00Z","v":44861,"vw":94.500685},{"c":94.33,"h":94.73,"l":94.325,"n":600,"o":94.665,"t":"2026-09-24T17:15:00Z","v":20527,"vw":94.466923},{"c":94.23,"h":94.41,"l":94.21,"n":470,"o":94.325,"t":"2026-09-24T17:30:00Z","v":16167,"vw":94.298442},{"c":94.145,"h":94.23,"l":94.09,"n":540,"o":94.23,"t":"2026-09-24T17:45:00Z","v":20484,"vw":94.183848},{"c":93.97,"h":94.21,"l":93.935,"n":843,"o":94.16,"t":"2026-09-24T18:00:00Z","v":37505,"vw":94.034054},{"c":93.99,"h":94.07,"l":93.87,"n":683,"o":93.95,"t":"2026-09-24T18:15:00Z","v":27348,"vw":93.960803},{"c":93.91,"h":93.99,"l":93.61,"n":781,"o":93.99,"t":"2026-09-24T18:30:00Z","v":37987,"vw":93.782156},{"c":93.965,"h":94.07,"l":93.92,"n":1114,"o":93.925,"t":"2026-09-24T18:45:00Z","v":79193,"vw":93.973581},{"c":93.805,"h":94,"l":93.755,"n":1042,"o":93.965,"t":"2026-09-24T19:00:00Z","v":184774,"vw":93.887759},{"c":93.895,"h":94.02,"l":93.74,"n":1716,"o":93.78,"t":"2026-09-24T19:15:00Z","v":283129,"vw":93.924193},{"c":94.01,"h":94.05,"l":93.86,"n":1629,"o":93.895,"t":"2026-09-24T19:30:00Z","v":123066,"vw":93.953581},{"c":93.82,"h":94.06,"l":93.74,"n":5253,"o":94,"t":"2026-09-24T19:45:00Z","v":585967,"vw":93.932671},{"c":93.82,"h":93.82,"l":93.82,"n":32,"o":93.82,"t":"2026-09-24T20:00:00Z","v":302878,"vw":93.82},{"c":94.2,"h":94.415,"l":93.5175,"n":251,"o":93.67,"t":"2026-09-25T13:30:00Z","v":17356,"vw":93.753674},{"c":94.1801,"h":94.2,"l":93.67,"n":585,"o":94.19,"t":"2026-09-25T13:45:00Z","v":20198,"vw":93.878286},{"c":93.365,"h":94.06,"l":93.255,"n":603,"o":94.05,"t":"2026-09-25T14:00:00Z","v":19819,"vw":93.718165},{"c":93.53,"h":93.615,"l":93.39,"n":698,"o":93.415,"t":"2026-09-25T14:15:00Z","v":20040,"vw":93.518471},{"c":93.35,"h":93.56,"l":93.33,"n":780,"o":93.56,"t":"2026-09-25T14:30:00Z","v":26844,"vw":93.436083},{"c":93.02,"h":93.525,"l":92.87,"n":911,"o":93.385,"t":"2026-09-25T14:45:00Z","v":27900,"vw":93.160979},{"c":92.875,"h":93.13,"l":92.68,"n":1001,"o":93.035,"t":"2026-09-25T15:00:00Z","v":38508,"vw":92.955127},{"c":93.22,"h":93.22,"l":92.875,"n":773,"o":92.875,"t":"2026-09-25T15:15:00Z","v":20912,"vw":93.066149},{"c":92.815,"h":93.18,"l":92.74,"n":801,"o":93.18,"t":"2026-09-25T15:30:00Z","v":37369,"vw":93.047177},{"c":92.86,"h":92.875,"l":92.745,"n":693,"o":92.815,"t":"2026-09-25T15:45:00Z","v":27648,"vw":92.816632},{"c":93.545,"h":93.64,"l":92.83,"n":907,"o":92.88,"t":"2026-09-25T16:00:00Z","v":25941,"vw":93.134567},{"c":93.625,"h":93.625,"l":93.38,"n":775,"o":93.54,"t":"2026-09-25T16:15:00Z","v":22280,"vw":93.469091},{"c":94.03,"h":94.12,"l":93.57,"n":878,"o":93.64,"t":"2026-09-25T16:30:00Z","v":34160,"vw":93.856649},{"c":93.89,"h":94.095,"l":93.79,"n":839,"o":94.095,"t":"2026-09-25T16:45:00Z","v":29454,"vw":93.91562},{"c":93.9475,"h":94.02,"l":93.855,"n":719,"o":93.91,"t":"2026-09-25T17:00:00Z","v":25021,"vw":93.948632},{"c":94.1,"h":94.145,"l":93.93,"n":729,"o":93.98,"t":"2026-09-25T17:15:00Z","v":25780,"vw":93.996382},{"c":94.14,"h":94.16,"l":93.83,"n":1225,"o":94.095,"t":"2026-09-25T17:30:00Z","v":62344,"vw":93.988954},{"c":94.08,"h":94.26,"l":94.07,"n":824,"o":94.08,"t":"2026-09-25T17:45:00Z","v":29565,"vw":94.161596},{"c":93.945,"h":94.09,"l":93.92,"n":890,"o":94.04,"t":"2026-09-25T18:00:00Z","v":43715,"vw":93.982875},{"c":93.9,"h":94.03,"l":93.86,"n":1119,"o":93.98,"t":"2026-09-25T18:15:00Z","v":38059,"vw":93.960157},{"c":93.54,"h":93.98,"l":93.54,"n":1412,"o":93.9,"t":"2026-09-25T18:30:00Z","v":179645,"vw":93.86114},{"c":93.69,"h":93.76,"l":93.55,"n":908,"o":93.61,"t":"2026-09-25T18:45:00Z","v":31883,"vw":93.670029},{"c":93.7,"h":93.73,"l":93.5506,"n":1138,"o":93.72,"t":"2026-09-25T19:00:00Z","v":49237,"vw":93.640517},{"c":93.6125,"h":93.82,"l":93.55,"n":1193,"o":93.71,"t":"2026-09-25T19:15:00Z","v":51225,"vw":93.718795},{"c":94.005,"h":94.045,"l":93.6,"n":1436,"o":93.645,"t":"2026-09-25T19:30:00Z","v":60328,"vw":93.865938},{"c":93.32,"h":94.05,"l":93.26,"n":5732,"o":94,"t":"2026-09-25T19:45:00Z","v":363879,"vw":93.472889},{"c":93.33,"h":93.34,"l":93.33,"n":39,"o":93.34,"t":"2026-09-25T20:00:00Z","v":301300,"vw":93.330004},{"c":93.43,"h":93.63,"l":93.43,"n":39,"o":93.63,"t":"2026-09-28T13:00:00Z","v":1250,"vw":93.493917},{"c":93.45,"h":93.45,"l":93.2,"n":26,"o":93.23,"t":"2026-09-28T13:15:00Z","v":932,"vw":93.274548},{"c":92.87,"h":94,"l":92.55,"n":1518,"o":93,"t":"2026-09-28T13:30:00Z","v":310958,"vw":93.393662},{"c":92.45,"h":93.01,"l":92.22,"n":985,"o":92.895,"t":"2026-09-28T13:45:00Z","v":55119,"vw":92.677512},{"c":93.09,"h":93.28,"l":92.4,"n":1020,"o":92.465,"t":"2026-09-28T14:00:00Z","v":62341,"vw":92.762867},{"c":92.915,"h":93.14,"l":92.72,"n":712,"o":93.135,"t":"2026-09-28T14:15:00Z","v":35169,"vw":92.895732},{"c":92.82,"h":93.1,"l":92.75,"n":1014,"o":92.88,"t":"2026-09-28T14:30:00Z","v":50863,"vw":92.866867},{"c":92.18,"h":92.875,"l":92.115,"n":709,"o":92.8,"t":"2026-09-28T14:45:00Z","v":27204,"vw":92.483569},{"c":91.765,"h":92.19,"l":91.76,"n":792,"o":92.16,"t":"2026-09-28T15:00:00Z","v":35638,"vw":91.970131},{"c":92.075,"h":92.12,"l":91.77,"n":869,"o":91.77,"t":"2026-09-28T15:15:00Z","v":33873,"vw":92.013649},{"c":92.71,"h":92.75,"l":92.075,"n":880,"o":92.075,"t":"2026-09-28T15:30:00Z","v":42887,"vw":92.476262},{"c":91.965,"h":92.705,"l":91.9,"n":1152,"o":92.695,"t":"2026-09-28T15:45:00Z","v":152646,"vw":92.406647},{"c":92.455,"h":92.535,"l":91.925,"n":1143,"o":91.925,"t":"2026-09-28T16:00:00Z","v":148064,"vw":92.447951},{"c":92.845,"h":92.97,"l":92.455,"n":919,"o":92.455,"t":"2026-09-28T16:15:00Z","v":46919,"vw":92.605139},{"c":92.735,"h":92.8,"l":92.54,"n":721,"o":92.77,"t":"2026-09-28T16:30:00Z","v":25666,"vw":92.678166},{"c":92.7325,"h":92.765,"l":92.62,"n":632,"o":92.725,"t":"2026-09-28T16:45:00Z","v":20624,"vw":92.713544},{"c":92.955,"h":93.21,"l":92.65,"n":966,"o":92.74,"t":"2026-09-28T17:00:00Z","v":38512,"vw":92.831995},{"c":92.73,"h":92.92,"l":92.65,"n":525,"o":92.83,"t":"2026-09-28T17:15:00Z","v":17549,"vw":92.751724},{"c":92.7425,"h":93,"l":92.67,"n":783,"o":92.74,"t":"2026-09-28T17:30:00Z","v":83498,"vw":92.922751},{"c":93.16,"h":93.16,"l":92.77,"n":757,"o":92.78,"t":"2026-09-28T17:45:00Z","v":28108,"vw":93.003036},{"c":93.3,"h":93.445,"l":93.15,"n":944,"o":93.16,"t":"2026-09-28T18:00:00Z","v":46540,"vw":93.261982},{"c":94.05,"h":94.18,"l":93.28,"n":2145,"o":93.295,"t":"2026-09-28T18:15:00Z","v":229675,"vw":93.836764},{"c":94,"h":94.1,"l":93.77,"n":1039,"o":94.07,"t":"2026-09-28T18:30:00Z","v":55977,"vw":93.950702},{"c":94.325,"h":94.4,"l":93.995,"n":1415,"o":94,"t":"2026-09-28T18:45:00Z","v":73229,"vw":94.195906},{"c":93.92,"h":94.325,"l":93.91,"n":1332,"o":94.325,"t":"2026-09-28T19:00:00Z","v":56874,"vw":94.100961},{"c":93.725,"h":94.21,"l":93.725,"n":1337,"o":93.9,"t":"2026-09-28T19:15:00Z","v":69701,"vw":93.953343},{"c":93.74,"h":93.84,"l":93.54,"n":1473,"o":93.77,"t":"2026-09-28T19:30:00Z","v":76744,"vw":93.732239},{"c":93.69,"h":93.86,"l":93.57,"n":4415,"o":93.74,"t":"2026-09-28T19:45:00Z","v":273123,"vw":93.679284},{"c":93.72,"h":93.72,"l":93.72,"n":37,"o":93.72,"t":"2026-09-28T20:00:00Z","v":482197,"vw":93.72},{"c":92.94,"h":92.94,"l":92.94,"n":1,"o":92.94,"t":"2026-09-29T13:15:00Z","v":259,"vw":92.94},{"c":94.61,"h":94.61,"l":92.36,"n":448,"o":92.92,"t":"2026-09-29T13:30:00Z","v":41107,"vw":93.345341},{"c":94.31,"h":94.655,"l":94.28,"n":593,"o":94.475,"t":"2026-09-29T13:45:00Z","v":23743,"vw":94.399366},{"c":94.65,"h":94.92,"l":94.43,"n":911,"o":94.43,"t":"2026-09-29T14:00:00Z","v":40489,"vw":94.704466},{"c":93.536,"h":94.7575,"l":93.536,"n":931,"o":94.65,"t":"2026-09-29T14:15:00Z","v":46694,"vw":94.231306},{"c":93.45,"h":93.605,"l":93.29,"n":938,"o":93.605,"t":"2026-09-29T14:30:00Z","v":26304,"vw":93.430466},{"c":93.45,"h":93.55,"l":93.39,"n":733,"o":93.45,"t":"2026-09-29T14:45:00Z","v":18596,"vw":93.467279},{"c":92.88,"h":93.36,"l":92.88,"n":833,"o":93.36,"t":"2026-09-29T15:00:00Z","v":19873,"vw":93.216346},{"c":92.975,"h":93.2,"l":92.91,"n":979,"o":92.95,"t":"2026-09-29T15:15:00Z","v":31799,"vw":93.105173},{"c":93.235,"h":93.25,"l":92.975,"n":490,"o":92.975,"t":"2026-09-29T15:30:00Z","v":13677,"vw":93.164234},{"c":93.1425,"h":93.415,"l":93.13,"n":763,"o":93.235,"t":"2026-09-29T15:45:00Z","v":29044,"vw":93.314482},{"c":93.345,"h":93.43,"l":93.2,"n":476,"o":93.2,"t":"2026-09-29T16:00:00Z","v":12613,"vw":93.328608},{"c":93.39,"h":93.585,"l":93.3516,"n":439,"o":93.375,"t":"2026-09-29T16:15:00Z","v":16502,"vw":93.448032},{"c":93.33,"h":93.43,"l":93.25,"n":482,"o":93.43,"t":"2026-09-29T16:30:00Z","v":20361,"vw":93.322746},{"c":93.06,"h":93.31,"l":93.055,"n":681,"o":93.295,"t":"2026-09-29T16:45:00Z","v":27553,"vw":93.235416},{"c":93.16,"h":93.25,"l":93.14,"n":438,"o":93.155,"t":"2026-09-29T17:00:00Z","v":13288,"vw":93.19561},{"c":93.135,"h":93.18,"l":93.05,"n":614,"o":93.16,"t":"2026-09-29T17:15:00Z","v":20315,"vw":93.129716},{"c":93.28,"h":93.28,"l":93.12,"n":458,"o":93.13,"t":"2026-09-29T17:30:00Z","v":12006,"vw":93.196751},{"c":93.25,"h":93.32,"l":92.96,"n":659,"o":93.285,"t":"2026-09-29T17:45:00Z","v":17370,"vw":93.19708},{"c":93.34,"h":93.4,"l":93.2101,"n":566,"o":93.25,"t":"2026-09-29T18:00:00Z","v":17965,"vw":93.32494},{"c":93.325,"h":93.54,"l":93.25,"n":754,"o":93.33,"t":"2026-09-29T18:15:00Z","v":25564,"vw":93.40458},{"c":93.49,"h":93.645,"l":93.25,"n":900,"o":93.38,"t":"2026-09-29T18:30:00Z","v":28961,"vw":93.490147},{"c":93.48,"h":93.53,"l":93.395,"n":736,"o":93.51,"t":"2026-09-29T18:45:00Z","v":19813,"vw":93.461079},{"c":93.465,"h":93.515,"l":93.38,"n":805,"o":93.49,"t":"2026-09-29T19:00:00Z","v":25184,"vw":93.447002},{"c":93.56,"h":93.66,"l":93.43,"n":1336,"o":93.46,"t":"2026-09-29T19:15:00Z","v":57833,"vw":93.559716},{"c":93.625,"h":93.75,"l":93.52,"n":1470,"o":93.57,"t":"2026-09-29T19:30:00Z","v":62627,"vw":93.647505},{"c":93.7,"h":93.85,"l":93.495,"n":4112,"o":93.63,"t":"2026-09-29T19:45:00Z","v":238054,"vw":93.680096},{"c":93.7,"h":93.75,"l":93.7,"n":48,"o":93.75,"t":"2026-09-29T20:00:00Z","v":480315,"vw":93.700043},{"c":94.18,"h":94.55,"l":94.18,"n":120,"o":94.55,"t":"2026-09-30T13:00:00Z","v":4732,"vw":94.314722},{"c":94.2,"h":94.2,"l":94.2,"n":20,"o":94.2,"t":"2026-09-30T13:15:00Z","v":2543,"vw":94.2},{"c":92.9,"h":94.165,"l":92.55,"n":740,"o":94.06,"t":"2026-09-30T13:30:00Z","v":72367,"vw":93.356604},{"c":92.92,"h":93.285,"l":92.71,"n":844,"o":92.9,"t":"2026-09-30T13:45:00Z","v":54650,"vw":92.953227},{"c":92.9679,"h":93.43,"l":92.84,"n":863,"o":92.91,"t":"2026-09-30T14:00:00Z","v":72230,"vw":93.097539},{"c":92.975,"h":93.21,"l":92.925,"n":721,"o":92.925,"t":"2026-09-30T14:15:00Z","v":34929,"vw":93.093485},{"c":92.94,"h":93.12,"l":92.88,"n":719,"o":92.975,"t":"2026-09-30T14:30:00Z","v":26902,"vw":93.001086},{"c":93.06,"h":93.395,"l":92.965,"n":1069,"o":92.965,"t":"2026-09-30T14:45:00Z","v":52300,"vw":93.178883},{"c":92.885,"h":93.16,"l":92.79,"n":1006,"o":93.08,"t":"2026-09-30T15:00:00Z","v":69654,"vw":92.985776},{"c":92.695,"h":92.93,"l":92.65,"n":797,"o":92.76,"t":"2026-09-30T15:15:00Z","v":35967,"vw":92.780157},{"c":92.515,"h":92.775,"l":92.5,"n":701,"o":92.69,"t":"2026-09-30T15:30:00Z","v":16727,"vw":92.669213},{"c":92.73,"h":92.745,"l":92.51,"n":557,"o":92.51,"t":"2026-09-30T15:45:00Z","v":20373,"vw":92.606872},{"c":92.885,"h":92.9,"l":92.74,"n":481,"o":92.74,"t":"2026-09-30T16:00:00Z","v":22142,"vw":92.816358},{"c":92.925,"h":92.925,"l":92.73,"n":484,"o":92.885,"t":"2026-09-30T16:15:00Z","v":17411,"vw":92.874807},{"c":92.795,"h":92.96,"l":92.75,"n":500,"o":92.89,"t":"2026-09-30T16:30:00Z","v":18709,"vw":92.855918},{"c":93.605,"h":93.755,"l":92.7,"n":1184,"o":92.8,"t":"2026-09-30T16:45:00Z","v":148127,"vw":92.893125},{"c":93.43,"h":93.61,"l":93.39,"n":368,"o":93.595,"t":"2026-09-30T17:00:00Z","v":12021,"vw":93.50219},{"c":93.405,"h":93.53,"l":93.35,"n":545,"o":93.45,"t":"2026-09-30T17:15:00Z","v":18322,"vw":93.433403},{"c":93.58,"h":93.605,"l":93.33,"n":634,"o":93.39,"t":"2026-09-30T17:30:00Z","v":29011,"vw":93.399534},{"c":93.255,"h":93.58,"l":93.22,"n":913,"o":93.58,"t":"2026-09-30T17:45:00Z","v":46910,"vw":93.385565},{"c":93.125,"h":93.26,"l":93.09,"n":620,"o":93.26,"t":"2026-09-30T18:00:00Z","v":20341,"vw":93.174565},{"c":92.895,"h":93.38,"l":92.8,"n":799,"o":93.135,"t":"2026-09-30T18:15:00Z","v":31200,"vw":93.137095},{"c":92.62,"h":92.92,"l":92.6,"n":668,"o":92.91,"t":"2026-09-30T18:30:00Z","v":23680,"vw":92.742436},{"c":92.74,"h":92.745,"l":92.52,"n":884,"o":92.645,"t":"2026-09-30T18:45:00Z","v":33465,"vw":92.595924},{"c":92.79,"h":92.89,"l":92.71,"n":1147,"o":92.74,"t":"2026-09-30T19:00:00Z","v":56322,"vw":92.77483},{"c":92.805,"h":92.895,"l":92.74,"n":1161,"o":92.785,"t":"2026-09-30T19:15:00Z","v":53955,"vw":92.795904},{"c":92.835,"h":93.04,"l":92.755,"n":1590,"o":92.78,"t":"2026-09-30T19:30:00Z","v":83227,"vw":92.89184},{"c":92.2,"h":92.84,"l":92.18,"n":5296,"o":92.84,"t":"2026-09-30T19:45:00Z","v":332461,"vw":92.433809},{"c":92.21,"h":92.21,"l":92.21,"n":36,"o":92.21,"t":"2026-09-30T20:00:00Z","v":669073,"vw":92.21},{"c":92.75,"h":92.75,"l":91.85,"n":9,"o":91.85,"t":"2026-10-01T13:00:00Z","v":14927,"vw":92.3},{"c":91.41,"h":92.455,"l":91.395,"n":592,"o":91.96,"t":"2026-10-01T13:30:00Z","v":80871,"vw":91.592265},{"c":91.03,"h":91.72,"l":90.82,"n":642,"o":91.565,"t":"2026-10-01T13:45:00Z","v":34394,"vw":91.264986},{"c":91.45,"h":91.53,"l":91.03,"n":534,"o":91.175,"t":"2026-10-01T14:00:00Z","v":28927,"vw":91.278506},{"c":91.775,"h":91.87,"l":91.33,"n":784,"o":91.465,"t":"2026-10-01T14:15:00Z","v":76759,"vw":91.646521},{"c":91.81,"h":91.92,"l":91.42,"n":620,"o":91.84,"t":"2026-10-01T14:30:00Z","v":28809,"vw":91.685953},{"c":91.86,"h":92.02,"l":91.72,"n":643,"o":91.805,"t":"2026-10-01T14:45:00Z","v":25339,"vw":91.840183},{"c":91.72,"h":91.855,"l":91.49,"n":568,"o":91.855,"t":"2026-10-01T15:00:00Z","v":22862,"vw":91.640737},{"c":91.84,"h":91.925,"l":91.72,"n":593,"o":91.72,"t":"2026-10-01T15:15:00Z","v":23735,"vw":91.83814},{"c":91.895,"h":91.925,"l":91.695,"n":694,"o":91.835,"t":"2026-10-01T15:30:00Z","v":30356,"vw":91.803953},{"c":92.105,"h":92.125,"l":91.86,"n":527,"o":91.89,"t":"2026-10-01T15:45:00Z","v":18161,"vw":92.010087},{"c":92.08,"h":92.38,"l":92.08,"n":652,"o":92.14,"t":"2026-10-01T16:00:00Z","v":30345,"vw":92.204861},{"c":92.305,"h":92.355,"l":92.03,"n":468,"o":92.08,"t":"2026-10-01T16:15:00Z","v":17437,"vw":92.195016},{"c":92.98,"h":92.98,"l":92.3,"n":785,"o":92.34,"t":"2026-10-01T16:30:00Z","v":83942,"vw":92.578522},{"c":92.775,"h":92.99,"l":92.74,"n":1625,"o":92.96,"t":"2026-10-01T16:45:00Z","v":305508,"vw":92.902475},{"c":92.97,"h":92.97,"l":92.695,"n":659,"o":92.78,"t":"2026-10-01T17:00:00Z","v":44155,"vw":92.859928},{"c":93.195,"h":93.34,"l":92.97,"n":803,"o":92.98,"t":"2026-10-01T17:15:00Z","v":54481,"vw":93.099023},{"c":93.405,"h":93.65,"l":93.185,"n":1938,"o":93.24,"t":"2026-10-01T17:30:00Z","v":125619,"vw":93.406294},{"c":93.25,"h":93.44,"l":93.125,"n":979,"o":93.42,"t":"2026-10-01T17:45:00Z","v":49802,"vw":93.261293},{"c":93.2125,"h":93.27,"l":93.06,"n":749,"o":93.235,"t":"2026-10-01T18:00:00Z","v":30340,"vw":93.155057},{"c":93.23,"h":93.39,"l":93.19,"n":685,"o":93.28,"t":"2026-10-01T18:15:00Z","v":26904,"vw":93.292737},{"c":93.39,"h":93.41,"l":93.2001,"n":970,"o":93.23,"t":"2026-10-01T18:30:00Z","v":40837,"vw":93.287933},{"c":93.195,"h":93.38,"l":93.03,"n":1124,"o":93.38,"t":"2026-10-01T18:45:00Z","v":56905,"vw":93.178911},{"c":93.81,"h":93.85,"l":93.17,"n":1225,"o":93.23,"t":"2026-10-01T19:00:00Z","v":63098,"vw":93.516905},{"c":93.97,"h":94.145,"l":93.76,"n":1437,"o":93.77,"t":"2026-10-01T19:15:00Z","v":56196,"vw":93.942992},{"c":94.13,"h":94.19,"l":93.9,"n":2130,"o":93.97,"t":"2026-10-01T19:30:00Z","v":93188,"vw":94.098825},{"c":93.94,"h":94.25,"l":93.9,"n":5749,"o":94.125,"t":"2026-10-01T19:45:00Z","v":325959,"vw":94.05836},{"c":93.93,"h":93.93,"l":93.93,"n":51,"o":93.93,"t":"2026-10-01T20:00:00Z","v":309644,"vw":93.93},{"c":94.93,"h":96,"l":94.07,"n":167,"o":96,"t":"2026-10-02T13:00:00Z","v":9708,"vw":95.009481},{"c":94.93,"h":94.93,"l":94.13,"n":17,"o":94.13,"t":"2026-10-02T13:15:00Z","v":2112,"vw":94.5298},{"c":95.785,"h":95.95,"l":94.33,"n":1166,"o":94.6,"t":"2026-10-02T13:30:00Z","v":96281,"vw":95.133853},{"c":95.5375,"h":95.95,"l":95.34,"n":1560,"o":95.78,"t":"2026-10-02T13:45:00Z","v":128324,"vw":95.560641},{"c":95.6175,"h":96.13,"l":95.51,"n":979,"o":95.5375,"t":"2026-10-02T14:00:00Z","v":62816,"vw":95.863539},{"c":95.16,"h":95.78,"l":95.08,"n":1052,"o":95.665,"t":"2026-10-02T14:15:00Z","v":157667,"vw":95.486678},{"c":95.63,"h":95.63,"l":94.99,"n":1030,"o":95.12,"t":"2026-10-02T14:30:00Z","v":51971,"vw":95.369924},{"c":96.09,"h":96.15,"l":95.6399,"n":1127,"o":95.6399,"t":"2026-10-02T14:45:00Z","v":39543,"vw":95.932833},{"c":96.27,"h":96.46,"l":95.85,"n":1079,"o":96.09,"t":"2026-10-02T15:00:00Z","v":49410,"vw":96.111361},{"c":96.625,"h":96.625,"l":96.06,"n":1866,"o":96.26,"t":"2026-10-02T15:15:00Z","v":88720,"vw":96.294034},{"c":96.795,"h":97,"l":96.51,"n":2498,"o":96.65,"t":"2026-10-02T15:30:00Z","v":159256,"vw":96.797632},{"c":96.8,"h":96.93,"l":96.71,"n":1162,"o":96.76,"t":"2026-10-02T15:45:00Z","v":50388,"vw":96.804847},{"c":96.85,"h":96.97,"l":96.8,"n":1343,"o":96.85,"t":"2026-10-02T16:00:00Z","v":60778,"vw":96.885353},{"c":97.205,"h":97.25,"l":96.7,"n":1605,"o":96.825,"t":"2026-10-02T16:15:00Z","v":87297,"vw":96.965888},{"c":97.185,"h":97.25,"l":97.06,"n":929,"o":97.24,"t":"2026-10-02T16:30:00Z","v":45491,"vw":97.133926},{"c":97.03,"h":97.305,"l":96.96,"n":1923,"o":97.2,"t":"2026-10-02T16:45:00Z","v":124399,"vw":97.144192},{"c":97.245,"h":97.32,"l":96.94,"n":1171,"o":97.02,"t":"2026-10-02T17:00:00Z","v":59035,"vw":97.076454},{"c":97.235,"h":97.36,"l":97.2,"n":1362,"o":97.245,"t":"2026-10-02T17:15:00Z","v":71526,"vw":97.262824},{"c":97.31,"h":97.58,"l":97.2425,"n":1211,"o":97.2425,"t":"2026-10-02T17:30:00Z","v":46684,"vw":97.340815},{"c":97.47,"h":97.54,"l":97.22,"n":2243,"o":97.3,"t":"2026-10-02T17:45:00Z","v":213333,"vw":97.405661},{"c":97.67,"h":97.785,"l":97.32,"n":2200,"o":97.47,"t":"2026-10-02T18:00:00Z","v":219745,"vw":97.464683},{"c":97.52,"h":97.77,"l":97.4901,"n":1537,"o":97.695,"t":"2026-10-02T18:15:00Z","v":68213,"vw":97.633361},{"c":97.3,"h":97.52,"l":97.1,"n":1765,"o":97.52,"t":"2026-10-02T18:30:00Z","v":76528,"vw":97.342497},{"c":97.38,"h":97.38,"l":97.0472,"n":1965,"o":97.3,"t":"2026-10-02T18:45:00Z","v":91085,"vw":97.221056},{"c":97.56,"h":97.65,"l":97.3,"n":1778,"o":97.345,"t":"2026-10-02T19:00:00Z","v":83253,"vw":97.420329},{"c":97.54,"h":97.67,"l":97.46,"n":2329,"o":97.54,"t":"2026-10-02T19:15:00Z","v":93726,"vw":97.582599},{"c":97.36,"h":97.57,"l":97.3,"n":3522,"o":97.535,"t":"2026-10-02T19:30:00Z","v":182554,"vw":97.410812},{"c":96.93,"h":97.48,"l":96.6,"n":8177,"o":97.36,"t":"2026-10-02T19:45:00Z","v":543750,"vw":96.949107},{"c":96.92,"h":96.92,"l":96.92,"n":66,"o":96.92,"t":"2026-10-02T20:00:00Z","v":503514,"vw":96.92},{"c":96.9,"h":96.9,"l":96.9,"n":1,"o":96.9,"t":"2026-10-02T20:45:00Z","v":460,"vw":96.9},{"c":96.91,"h":98.5,"l":96.6,"n":101,"o":98.5,"t":"2026-10-05T12:15:00Z","v":11485,"vw":97.194786},{"c":97.31,"h":97.31,"l":97.31,"n":11,"o":97.31,"t":"2026-10-05T12:30:00Z","v":1591,"vw":97.31},{"c":97.11,"h":97.11,"l":96.7,"n":29,"o":96.7,"t":"2026-10-05T13:00:00Z","v":1383,"vw":96.931006},{"c":96.7,"h":97.51,"l":96.7,"n":18,"o":97.3,"t":"2026-10-05T13:15:00Z","v":1537,"vw":97.061261},{"c":95.42,"h":96.99,"l":95.42,"n":343,"o":96.61,"t":"2026-10-05T13:30:00Z","v":28472,"vw":96.353681},{"c":95.36,"h":95.64,"l":95.04,"n":697,"o":95.47,"t":"2026-10-05T13:45:00Z","v":31211,"vw":95.346204},{"c":95.59,"h":95.7325,"l":95.35,"n":625,"o":95.35,"t":"2026-10-05T14:00:00Z","v":39390,"vw":95.576993},{"c":95.67,"h":95.89,"l":95.45,"n":708,"o":95.57,"t":"2026-10-05T14:15:00Z","v":35473,"vw":95.666212},{"c":95.92,"h":96.02,"l":95.5301,"n":1134,"o":95.65,"t":"2026-10-05T14:30:00Z","v":126514,"vw":95.742857},{"c":95.91,"h":95.95,"l":95.65,"n":653,"o":95.82,"t":"2026-10-05T14:45:00Z","v":24668,"vw":95.811128},{"c":95.98,"h":96.09,"l":95.83,"n":896,"o":95.885,"t":"2026-10-05T15:00:00Z","v":32780,"vw":95.956472},{"c":96.22,"h":96.31,"l":95.89,"n":1014,"o":95.99,"t":"2026-10-05T15:15:00Z","v":44358,"vw":96.124917},{"c":96.345,"h":96.37,"l":96.1,"n":621,"o":96.22,"t":"2026-10-05T15:30:00Z","v":23241,"vw":96.205132},{"c":96.06,"h":96.345,"l":95.915,"n":784,"o":96.345,"t":"2026-10-05T15:45:00Z","v":33095,"vw":96.112264},{"c":96.12,"h":96.12,"l":95.935,"n":554,"o":96.055,"t":"2026-10-05T16:00:00Z","v":21263,"vw":96.038871},{"c":96.64,"h":96.64,"l":96.11,"n":752,"o":96.125,"t":"2026-10-05T16:15:00Z","v":27620,"vw":96.32954},{"c":96.855,"h":96.89,"l":96.5601,"n":571,"o":96.61,"t":"2026-10-05T16:30:00Z","v":35227,"vw":96.746124},{"c":96.6,"h":96.86,"l":96.49,"n":1025,"o":96.84,"t":"2026-10-05T16:45:00Z","v":62244,"vw":96.737834},{"c":96.4682,"h":96.62,"l":96.46,"n":498,"o":96.6,"t":"2026-10-05T17:00:00Z","v":20352,"vw":96.541567},{"c":96.525,"h":96.56,"l":96.46,"n":772,"o":96.52,"t":"2026-10-05T17:15:00Z","v":34076,"vw":96.506536},{"c":96.31,"h":96.55,"l":96.27,"n":1014,"o":96.55,"t":"2026-10-05T17:30:00Z","v":73128,"vw":96.381067},{"c":96.36,"h":96.37,"l":96.24,"n":1147,"o":96.31,"t":"2026-10-05T17:45:00Z","v":54440,"vw":96.307103},{"c":96.2,"h":96.62,"l":96.125,"n":1050,"o":96.35,"t":"2026-10-05T18:00:00Z","v":53237,"vw":96.347007},{"c":96.045,"h":96.21,"l":96.015,"n":849,"o":96.2,"t":"2026-10-05T18:15:00Z","v":33831,"vw":96.104326},{"c":96.02,"h":96.045,"l":95.975,"n":808,"o":96.044,"t":"2026-10-05T18:30:00Z","v":32789,"vw":96.009407},{"c":95.905,"h":96.02,"l":95.66,"n":1165,"o":96.02,"t":"2026-10-05T18:45:00Z","v":44306,"vw":95.805721},{"c":96.12,"h":96.13,"l":95.91,"n":959,"o":95.95,"t":"2026-10-05T19:00:00Z","v":40711,"vw":95.982315},{"c":95.88,"h":96.16,"l":95.845,"n":1236,"o":96.11,"t":"2026-10-05T19:15:00Z","v":53468,"vw":96.048263},{"c":95.565,"h":95.87,"l":95.451,"n":1749,"o":95.87,"t":"2026-10-05T19:30:00Z","v":79314,"vw":95.631397},{"c":94.63,"h":95.555,"l":94.565,"n":5549,"o":95.555,"t":"2026-10-05T19:45:00Z","v":346751,"vw":94.856261},{"c":94.63,"h":94.67,"l":94.63,"n":44,"o":94.67,"t":"2026-10-05T20:00:00Z","v":623269,"vw":94.630007},{"c":95.425,"h":96.32,"l":95.13,"n":361,"o":95.32,"t":"2026-10-06T13:30:00Z","v":37840,"vw":95.759866},{"c":95.84,"h":95.93,"l":95.56,"n":223,"o":95.62,"t":"2026-10-06T13:45:00Z","v":7097,"vw":95.727586},{"c":96.335,"h":96.495,"l":95.88,"n":571,"o":95.88,"t":"2026-10-06T14:00:00Z","v":37178,"vw":96.158011},{"c":96.31,"h":96.36,"l":96.115,"n":471,"o":96.335,"t":"2026-10-06T14:15:00Z","v":13207,"vw":96.250184},{"c":96.73,"h":96.88,"l":96.305,"n":819,"o":96.31,"t":"2026-10-06T14:30:00Z","v":27199,"vw":96.655416},{"c":96.69,"h":96.93,"l":96.5701,"n":652,"o":96.84,"t":"2026-10-06T14:45:00Z","v":30162,"vw":96.812228},{"c":96.6,"h":96.73,"l":96.26,"n":610,"o":96.665,"t":"2026-10-06T15:00:00Z","v":21992,"vw":96.562433},{"c":96.63,"h":96.67,"l":96.37,"n":549,"o":96.59,"t":"2026-10-06T15:15:00Z","v":20900,"vw":96.535929},{"c":96.42,"h":96.6374,"l":96.37,"n":641,"o":96.62,"t":"2026-10-06T15:30:00Z","v":26494,"vw":96.462881},{"c":96.22,"h":96.415,"l":96.12,"n":416,"o":96.415,"t":"2026-10-06T15:45:00Z","v":15844,"vw":96.289094},{"c":96.13,"h":96.245,"l":96.03,"n":431,"o":96.245,"t":"2026-10-06T16:00:00Z","v":17682,"vw":96.180002},{"c":95.815,"h":96.14,"l":95.815,"n":277,"o":96.1,"t":"2026-10-06T16:15:00Z","v":8226,"vw":95.9238},{"c":95.995,"h":96.01,"l":95.815,"n":377,"o":95.815,"t":"2026-10-06T16:30:00Z","v":12159,"vw":95.921692},{"c":95.665,"h":95.93,"l":95.6625,"n":395,"o":95.93,"t":"2026-10-06T16:45:00Z","v":14427,"vw":95.740405},{"c":95.63,"h":95.72,"l":95.6175,"n":439,"o":95.665,"t":"2026-10-06T17:00:00Z","v":11088,"vw":95.664643},{"c":95.62,"h":95.66,"l":95.5,"n":389,"o":95.625,"t":"2026-10-06T17:15:00Z","v":14900,"vw":95.593901},{"c":95.56,"h":95.77,"l":95.51,"n":396,"o":95.57,"t":"2026-10-06T17:30:00Z","v":17277,"vw":95.612502},{"c":95.665,"h":95.74,"l":95.555,"n":393,"o":95.56,"t":"2026-10-06T17:45:00Z","v":15124,"vw":95.609264},{"c":95.77,"h":95.835,"l":95.47,"n":563,"o":95.645,"t":"2026-10-06T18:00:00Z","v":22564,"vw":95.643789},{"c":95.7,"h":95.85,"l":95.59,"n":643,"o":95.77,"t":"2026-10-06T18:15:00Z","v":32662,"vw":95.737406},{"c":96,"h":96.15,"l":95.72,"n":904,"o":95.72,"t":"2026-10-06T18:30:00Z","v":76271,"vw":96.012865},{"c":96.025,"h":96.165,"l":95.86,"n":702,"o":95.99,"t":"2026-10-06T18:45:00Z","v":29830,"vw":96.004773},{"c":96.39,"h":96.39,"l":95.99,"n":807,"o":96.025,"t":"2026-10-06T19:00:00Z","v":36292,"vw":96.148967},{"c":96.35,"h":96.475,"l":96.31,"n":1496,"o":96.3475,"t":"2026-10-06T19:15:00Z","v":72164,"vw":96.39274},{"c":96.51,"h":96.69,"l":96.345,"n":1606,"o":96.39,"t":"2026-10-06T19:30:00Z","v":71497,"vw":96.538251},{"c":96.52,"h":96.715,"l":96.46,"n":4015,"o":96.51,"t":"2026-10-06T19:45:00Z","v":239469,"vw":96.557754},{"c":96.53,"h":96.53,"l":96.53,"n":46,"o":96.53,"t":"2026-10-06T20:00:00Z","v":451082,"vw":96.53},{"c":96.01,"h":96.01,"l":96.01,"n":1,"o":96.01,"t":"2026-10-07T11:15:00Z","v":200,"vw":96.01},{"c":96.1,"h":96.6,"l":95.61,"n":222,"o":96.18,"t":"2026-10-07T13:30:00Z","v":24205,"vw":95.952716},{"c":96.22,"h":96.485,"l":95.77,"n":444,"o":95.77,"t":"2026-10-07T13:45:00Z","v":14831,"vw":96.286095},{"c":96.15,"h":96.35,"l":96.05,"n":496,"o":96.215,"t":"2026-10-07T14:00:00Z","v":30291,"vw":96.174397},{"c":96.34,"h":96.43,"l":96.03,"n":614,"o":96.155,"t":"2026-10-07T14:15:00Z","v":38810,"vw":96.17265},{"c":96.03,"h":96.46,"l":96.03,"n":603,"o":96.36,"t":"2026-10-07T14:30:00Z","v":27210,"vw":96.258359},{"c":96.095,"h":96.225,"l":96,"n":648,"o":96.065,"t":"2026-10-07T14:45:00Z","v":26392,"vw":96.137017},{"c":96.15,"h":96.155,"l":96.0175,"n":459,"o":96.09,"t":"2026-10-07T15:00:00Z","v":17127,"vw":96.090666},{"c":96.37,"h":96.41,"l":96.105,"n":571,"o":96.105,"t":"2026-10-07T15:15:00Z","v":16519,"vw":96.24981},{"c":96.32,"h":96.44,"l":96.29,"n":483,"o":96.34,"t":"2026-10-07T15:30:00Z","v":15887,"vw":96.365897},{"c":96.395,"h":96.405,"l":96.235,"n":479,"o":96.36,"t":"2026-10-07T15:45:00Z","v":17231,"vw":96.294108},{"c":96.49,"h":96.52,"l":96.415,"n":421,"o":96.415,"t":"2026-10-07T16:00:00Z","v":15358,"vw":96.462372},{"c":96.61,"h":96.63,"l":96.47,"n":337,"o":96.51,"t":"2026-10-07T16:15:00Z","v":8909,"vw":96.565711},{"c":96.62,"h":96.65,"l":96.53,"n":419,"o":96.62,"t":"2026-10-07T16:30:00Z","v":17713,"vw":96.584332},{"c":96.585,"h":96.645,"l":96.48,"n":483,"o":96.645,"t":"2026-10-07T16:45:00Z","v":16418,"vw":96.550769},{"c":96.555,"h":96.63,"l":96.395,"n":492,"o":96.56,"t":"2026-10-07T17:00:00Z","v":17866,"vw":96.503658},{"c":96.655,"h":96.71,"l":96.49,"n":548,"o":96.545,"t":"2026-10-07T17:15:00Z","v":20229,"vw":96.608201},{"c":96.63,"h":96.69,"l":96.55,"n":620,"o":96.655,"t":"2026-10-07T17:30:00Z","v":25728,"vw":96.615834},{"c":96.58,"h":96.75,"l":96.5,"n":726,"o":96.63,"t":"2026-10-07T17:45:00Z","v":27154,"vw":96.651041},{"c":96.58,"h":96.71,"l":96.48,"n":670,"o":96.58,"t":"2026-10-07T18:00:00Z","v":29516,"vw":96.598314},{"c":96.435,"h":96.59,"l":96.43,"n":417,"o":96.58,"t":"2026-10-07T18:15:00Z","v":15554,"vw":96.497985},{"c":96.42,"h":96.485,"l":96.27,"n":508,"o":96.41,"t":"2026-10-07T18:30:00Z","v":19441,"vw":96.363816},{"c":96.28,"h":96.41,"l":96.23,"n":666,"o":96.41,"t":"2026-10-07T18:45:00Z","v":26795,"vw":96.291087},{"c":96.3,"h":96.38,"l":96.24,"n":720,"o":96.32,"t":"2026-10-07T19:00:00Z","v":29645,"vw":96.282787},{"c":96.24,"h":96.4,"l":96.22,"n":1012,"o":96.27,"t":"2026-10-07T19:15:00Z","v":45928,"vw":96.277991},{"c":96.23,"h":96.32,"l":96.2,"n":1267,"o":96.23,"t":"2026-10-07T19:30:00Z","v":55208,"vw":96.244484},{"c":96.05,"h":96.35,"l":95.89,"n":4063,"o":96.23,"t":"2026-10-07T19:45:00Z","v":219217,"vw":96.108493},{"c":96.05,"h":96.05,"l":96.05,"n":53,"o":96.05,"t":"2026-10-07T20:00:00Z","v":276093,"vw":96.05},{"c":96.4,"h":97.52,"l":95.805,"n":314,"o":96.05,"t":"2026-10-08T13:30:00Z","v":39498,"vw":96.114376},{"c":97.14,"h":97.14,"l":96.58,"n":354,"o":96.58,"t":"2026-10-08T13:45:00Z","v":22156,"vw":96.700448},{"c":97.1,"h":97.14,"l":96.8525,"n":466,"o":96.95,"t":"2026-10-08T14:00:00Z","v":22439,"vw":96.985517},{"c":97.12,"h":97.15,"l":96.92,"n":550,"o":96.935,"t":"2026-10-08T14:15:00Z","v":30434,"vw":96.999594},{"c":97.34,"h":97.38,"l":97.08,"n":553,"o":97.115,"t":"2026-10-08T14:30:00Z","v":18635,"vw":97.228066},{"c":97.5,"h":97.51,"l":97.29,"n":454,"o":97.45,"t":"2026-10-08T14:45:00Z","v":16167,"vw":97.386985},{"c":96.75,"h":97.515,"l":96.75,"n":588,"o":97.5,"t":"2026-10-08T15:00:00Z","v":21352,"vw":97.338222},{"c":96.98,"h":97.0625,"l":96.69,"n":487,"o":96.76,"t":"2026-10-08T15:15:00Z","v":16683,"vw":96.880336},{"c":97.34,"h":97.5,"l":96.97,"n":437,"o":97.02,"t":"2026-10-08T15:30:00Z","v":19571,"vw":97.246223},{"c":97.63,"h":97.63,"l":97.19,"n":464,"o":97.34,"t":"2026-10-08T15:45:00Z","v":16938,"vw":97.405272},{"c":97.555,"h":97.72,"l":97.48,"n":730,"o":97.605,"t":"2026-10-08T16:00:00Z","v":46506,"vw":97.606664},{"c":97.595,"h":98.01,"l":97.53,"n":1224,"o":97.55,"t":"2026-10-08T16:15:00Z","v":77042,"vw":97.807231},{"c":97.76,"h":97.845,"l":97.49,"n":460,"o":97.65,"t":"2026-10-08T16:30:00Z","v":18268,"vw":97.67244},{"c":98.13,"h":98.135,"l":97.7,"n":743,"o":97.84,"t":"2026-10-08T16:45:00Z","v":41609,"vw":97.8691},{"c":97.865,"h":98.14,"l":97.865,"n":780,"o":98.13,"t":"2026-10-08T17:00:00Z","v":47618,"vw":98.058782},{"c":97.97,"h":98.08,"l":97.86,"n":523,"o":97.86,"t":"2026-10-08T17:15:00Z","v":21001,"vw":97.969605},{"c":98.025,"h":98.1,"l":97.88,"n":652,"o":97.99,"t":"2026-10-08T17:30:00Z","v":28586,"vw":97.978121},{"c":97.87,"h":98.12,"l":97.79,"n":587,"o":98.025,"t":"2026-10-08T17:45:00Z","v":27193,"vw":97.968379},{"c":97.74,"h":97.87,"l":97.68,"n":554,"o":97.87,"t":"2026-10-08T18:00:00Z","v":23056,"vw":97.740964},{"c":97.49,"h":97.78,"l":97.49,"n":740,"o":97.7,"t":"2026-10-08T18:15:00Z","v":35628,"vw":97.687569},{"c":97.695,"h":97.74,"l":97.37,"n":814,"o":97.47,"t":"2026-10-08T18:30:00Z","v":30804,"vw":97.473137},{"c":98,"h":98.02,"l":97.66,"n":1191,"o":97.7,"t":"2026-10-08T18:45:00Z","v":61216,"vw":97.900255},{"c":97.94,"h":98.16,"l":97.92,"n":1230,"o":98.02,"t":"2026-10-08T19:00:00Z","v":82665,"vw":98.046932},{"c":97.605,"h":97.94,"l":97.59,"n":1553,"o":97.94,"t":"2026-10-08T19:15:00Z","v":98110,"vw":97.741894},{"c":97.505,"h":97.7,"l":97.44,"n":1843,"o":97.59,"t":"2026-10-08T19:30:00Z","v":108855,"vw":97.525693},{"c":97.13,"h":97.57,"l":97,"n":5230,"o":97.52,"t":"2026-10-08T19:45:00Z","v":320099,"vw":97.255681},{"c":97.12,"h":97.12,"l":97.12,"n":56,"o":97.12,"t":"2026-10-08T20:00:00Z","v":317523,"vw":97.12},{"c":97.65,"h":97.65,"l":97.65,"n":3,"o":97.65,"t":"2026-10-09T13:00:00Z","v":121,"vw":97.65},{"c":97.5,"h":97.82,"l":97.07,"n":343,"o":97.12,"t":"2026-10-09T13:30:00Z","v":34384,"vw":97.328334},{"c":97.465,"h":97.465,"l":97.13,"n":411,"o":97.38,"t":"2026-10-09T13:45:00Z","v":11462,"vw":97.309577},{"c":97.55,"h":97.62,"l":97.4,"n":457,"o":97.495,"t":"2026-10-09T14:00:00Z","v":21890,"vw":97.521178},{"c":97.4775,"h":97.6,"l":97.28,"n":708,"o":97.555,"t":"2026-10-09T14:15:00Z","v":46926,"vw":97.393408},{"c":97.405,"h":97.45,"l":97.12,"n":588,"o":97.4,"t":"2026-10-09T14:30:00Z","v":31335,"vw":97.312726},{"c":97.46,"h":97.52,"l":97.33,"n":582,"o":97.38,"t":"2026-10-09T14:45:00Z","v":18472,"vw":97.410476},{"c":97.5675,"h":97.57,"l":97.42,"n":568,"o":97.46,"t":"2026-10-09T15:00:00Z","v":23280,"vw":97.504499},{"c":97.45,"h":97.72,"l":97.4,"n":801,"o":97.555,"t":"2026-10-09T15:15:00Z","v":39597,"vw":97.584273},{"c":97.37,"h":97.6,"l":97.225,"n":930,"o":97.5,"t":"2026-10-09T15:30:00Z","v":32434,"vw":97.421696},{"c":97.51,"h":97.51,"l":97.25,"n":658,"o":97.265,"t":"2026-10-09T15:45:00Z","v":36220,"vw":97.41315},{"c":97.56,"h":97.575,"l":97.3825,"n":1344,"o":97.445,"t":"2026-10-09T16:00:00Z","v":127206,"vw":97.483545},{"c":97.325,"h":97.65,"l":97.26,"n":578,"o":97.55,"t":"2026-10-09T16:15:00Z","v":37149,"vw":97.403389},{"c":97.435,"h":97.47,"l":97.3,"n":500,"o":97.37,"t":"2026-10-09T16:30:00Z","v":16291,"vw":97.383034},{"c":97.535,"h":97.55,"l":97.41,"n":493,"o":97.47,"t":"2026-10-09T16:45:00Z","v":16676,"vw":97.484493},{"c":97.345,"h":97.5625,"l":97.28,"n":618,"o":97.535,"t":"2026-10-09T17:00:00Z","v":25233,"vw":97.461668},{"c":97.46,"h":97.46,"l":97.18,"n":681,"o":97.345,"t":"2026-10-09T17:15:00Z","v":33528,"vw":97.317415},{"c":97.48,"h":97.5,"l":97.32,"n":755,"o":97.44,"t":"2026-10-09T17:30:00Z","v":37093,"vw":97.403905},{"c":97.445,"h":97.55,"l":97.35,"n":836,"o":97.5,"t":"2026-10-09T17:45:00Z","v":70376,"vw":97.488128},{"c":97.4,"h":97.525,"l":97.4,"n":609,"o":97.445,"t":"2026-10-09T18:00:00Z","v":26692,"vw":97.471503},{"c":97.34,"h":97.44,"l":97.27,"n":639,"o":97.415,"t":"2026-10-09T18:15:00Z","v":23333,"vw":97.334001},{"c":97.28,"h":97.385,"l":97.27,"n":567,"o":97.35,"t":"2026-10-09T18:30:00Z","v":21559,"vw":97.314865},{"c":97.355,"h":97.375,"l":97.24,"n":898,"o":97.31,"t":"2026-10-09T18:45:00Z","v":25859,"vw":97.311912},{"c":97.4,"h":97.455,"l":97.37,"n":801,"o":97.39,"t":"2026-10-09T19:00:00Z","v":24370,"vw":97.410439},{"c":97.385,"h":97.48,"l":97.365,"n":1010,"o":97.4,"t":"2026-10-09T19:15:00Z","v":30684,"vw":97.414858},{"c":97.42,"h":97.54,"l":97.32,"n":1750,"o":97.36,"t":"2026-10-09T19:30:00Z","v":60710,"vw":97.439806},{"c":97.43,"h":97.57,"l":97.19,"n":3910,"o":97.46,"t":"2026-10-09T19:45:00Z","v":207455,"vw":97.39293},{"c":97.43,"h":97.43,"l":97.43,"n":41,"o":97.43,"t":"2026-10-09T20:00:00Z","v":271255,"vw":97.43},{"c":96.76,"h":96.76,"l":96.76,"n":2,"o":96.76,"t":"2026-10-12T11:30:00Z","v":150,"vw":96.76},{"c":97.41,"h":97.41,"l":97.41,"n":2,"o":97.41,"t":"2026-10-12T12:45:00Z","v":101,"vw":97.41},{"c":97.31,"h":97.56,"l":96.85,"n":35,"o":96.85,"t":"2026-10-12T13:00:00Z","v":1245,"vw":97.397654},{"c":97.79,"h":98,"l":97.3,"n":389,"o":97.3,"t":"2026-10-12T13:30:00Z","v":22318,"vw":97.454921},{"c":97.79,"h":98.03,"l":97.63,"n":447,"o":97.77,"t":"2026-10-12T13:45:00Z","v":19008,"vw":97.840632},{"c":97.76,"h":97.86,"l":97.38,"n":610,"o":97.715,"t":"2026-10-12T14:00:00Z","v":30729,"vw":97.584802},{"c":97.59,"h":97.83,"l":97.39,"n":345,"o":97.775,"t":"2026-10-12T14:15:00Z","v":14742,"vw":97.669772},{"c":97.71,"h":97.79,"l":97.45,"n":443,"o":97.45,"t":"2026-10-12T14:30:00Z","v":22947,"vw":97.667715},{"c":97.79,"h":98,"l":97.69,"n":556,"o":97.705,"t":"2026-10-12T14:45:00Z","v":30557,"vw":97.833418},{"c":97.87,"h":97.92,"l":97.71,"n":451,"o":97.785,"t":"2026-10-12T15:00:00Z","v":18000,"vw":97.805325},{"c":97.78,"h":97.96,"l":97.71,"n":662,"o":97.87,"t":"2026-10-12T15:15:00Z","v":35473,"vw":97.838207},{"c":97.91,"h":98.01,"l":97.7,"n":527,"o":97.78,"t":"2026-10-12T15:30:00Z","v":21280,"vw":97.874644},{"c":97.81,"h":98.03,"l":97.755,"n":658,"o":97.91,"t":"2026-10-12T15:45:00Z","v":29949,"vw":97.921074},{"c":97.91,"h":97.915,"l":97.785,"n":421,"o":97.82,"t":"2026-10-12T16:00:00Z","v":13833,"vw":97.855071},{"c":97.99,"h":97.995,"l":97.84,"n":577,"o":97.91,"t":"2026-10-12T16:15:00Z","v":26601,"vw":97.887011},{"c":98.17,"h":98.18,"l":97.915,"n":652,"o":97.915,"t":"2026-10-12T16:30:00Z","v":24789,"vw":98.030631},{"c":98.235,"h":98.33,"l":98.165,"n":587,"o":98.17,"t":"2026-10-12T16:45:00Z","v":19961,"vw":98.231935},{"c":98.3,"h":98.3,"l":98.145,"n":665,"o":98.235,"t":"2026-10-12T17:00:00Z","v":30293,"vw":98.207493},{"c":98.23,"h":98.285,"l":98.01,"n":617,"o":98.27,"t":"2026-10-12T17:15:00Z","v":20242,"vw":98.165},{"c":98.15,"h":98.26,"l":98.02,"n":685,"o":98.26,"t":"2026-10-12T17:30:00Z","v":46296,"vw":98.123179},{"c":98.015,"h":98.09,"l":97.94,"n":673,"o":98.07,"t":"2026-10-12T17:45:00Z","v":33383,"vw":98.018721},{"c":97.66,"h":98.075,"l":97.66,"n":766,"o":97.99,"t":"2026-10-12T18:00:00Z","v":32810,"vw":97.91411},{"c":97.36,"h":97.7599,"l":97.2901,"n":809,"o":97.7,"t":"2026-10-12T18:15:00Z","v":29578,"vw":97.543512},{"c":97.23,"h":97.405,"l":97.17,"n":580,"o":97.36,"t":"2026-10-12T18:30:00Z","v":25001,"vw":97.318939},{"c":97.48,"h":97.51,"l":97.16,"n":797,"o":97.17,"t":"2026-10-12T18:45:00Z","v":25928,"vw":97.338439},{"c":97.385,"h":97.52,"l":97.38,"n":745,"o":97.44,"t":"2026-10-12T19:00:00Z","v":28250,"vw":97.4353},{"c":97.45,"h":97.545,"l":97.34,"n":915,"o":97.385,"t":"2026-10-12T19:15:00Z","v":38797,"vw":97.461268},{"c":97.45,"h":97.55,"l":97.37,"n":1229,"o":97.45,"t":"2026-10-12T19:30:00Z","v":52125,"vw":97.456932},{"c":97.68,"h":97.686,"l":97.46,"n":3545,"o":97.49,"t":"2026-10-12T19:45:00Z","v":193306,"vw":97.557903},{"c":97.7,"h":97.7,"l":97.7,"n":35,"o":97.7,"t":"2026-10-12T20:00:00Z","v":350534,"vw":97.7},{"c":97.18,"h":97.95,"l":97.1,"n":155,"o":97.95,"t":"2026-10-13T13:30:00Z","v":9180,"vw":97.753749},{"c":97.16,"h":97.495,"l":97.115,"n":640,"o":97.175,"t":"2026-10-13T13:45:00Z","v":27222,"vw":97.222874},{"c":96.84,"h":97.12,"l":96.6,"n":483,"o":97.12,"t":"2026-10-13T14:00:00Z","v":13288,"vw":96.862125},{"c":96.9,"h":97.09,"l":96.815,"n":460,"o":96.835,"t":"2026-10-13T14:15:00Z","v":14827,"vw":96.930684},{"c":97.03,"h":97.185,"l":96.845,"n":599,"o":96.95,"t":"2026-10-13T14:30:00Z","v":20599,"vw":97.022516},{"c":97.255,"h":97.39,"l":96.93,"n":930,"o":96.99,"t":"2026-10-13T14:45:00Z","v":33481,"vw":97.254092},{"c":97.26,"h":97.335,"l":97.17,"n":514,"o":97.24,"t":"2026-10-13T15:00:00Z","v":15923,"vw":97.254638},{"c":97.17,"h":97.26,"l":97.04,"n":756,"o":97.26,"t":"2026-10-13T15:15:00Z","v":25144,"vw":97.154491},{"c":97.24,"h":97.48,"l":97.145,"n":843,"o":97.145,"t":"2026-10-13T15:30:00Z","v":32270,"vw":97.307644},{"c":97.355,"h":97.385,"l":97.16,"n":626,"o":97.275,"t":"2026-10-13T15:45:00Z","v":14673,"vw":97.267895},{"c":97.27,"h":97.425,"l":97.245,"n":471,"o":97.315,"t":"2026-10-13T16:00:00Z","v":14166,"vw":97.324731},{"c":97.235,"h":97.35,"l":97.185,"n":427,"o":97.27,"t":"2026-10-13T16:15:00Z","v":11112,"vw":97.266607},{"c":97.49,"h":97.575,"l":97.26,"n":539,"o":97.2675,"t":"2026-10-13T16:30:00Z","v":17019,"vw":97.427093},{"c":97.58,"h":97.62,"l":97.46,"n":573,"o":97.48,"t":"2026-10-13T16:45:00Z","v":17995,"vw":97.519365},{"c":97.61,"h":97.64,"l":97.52,"n":457,"o":97.525,"t":"2026-10-13T17:00:00Z","v":12549,"vw":97.563494},{"c":97.68,"h":97.7,"l":97.58,"n":485,"o":97.625,"t":"2026-10-13T17:15:00Z","v":14388,"vw":97.651841},{"c":97.545,"h":97.8,"l":97.53,"n":588,"o":97.71,"t":"2026-10-13T17:30:00Z","v":19966,"vw":97.654684},{"c":97.495,"h":97.6,"l":97.445,"n":571,"o":97.55,"t":"2026-10-13T17:45:00Z","v":19835,"vw":97.527833},{"c":97.555,"h":97.59,"l":97.45,"n":842,"o":97.495,"t":"2026-10-13T18:00:00Z","v":33935,"vw":97.502998},{"c":97.615,"h":97.62,"l":97.53,"n":659,"o":97.53,"t":"2026-10-13T18:15:00Z","v":21378,"vw":97.571084},{"c":97.73,"h":97.79,"l":97.61,"n":811,"o":97.61,"t":"2026-10-13T18:30:00Z","v":33712,"vw":97.734762},{"c":97.865,"h":97.95,"l":97.48,"n":1188,"o":97.78,"t":"2026-10-13T18:45:00Z","v":107891,"vw":97.732826},{"c":97.72,"h":97.935,"l":97.6,"n":912,"o":97.935,"t":"2026-10-13T19:00:00Z","v":30403,"vw":97.748879},{"c":97.76,"h":97.79,"l":97.665,"n":903,"o":97.695,"t":"2026-10-13T19:15:00Z","v":31306,"vw":97.737533},{"c":97.86,"h":97.98,"l":97.71,"n":1736,"o":97.8,"t":"2026-10-13T19:30:00Z","v":82408,"vw":97.828991},{"c":97.89,"h":98.01,"l":97.75,"n":3095,"o":97.86,"t":"2026-10-13T19:45:00Z","v":161202,"vw":97.860475},{"c":97.91,"h":97.91,"l":97.91,"n":39,"o":97.91,"t":"2026-10-13T20:00:00Z","v":216611,"vw":97.91},{"c":96.95,"h":98.39,"l":96.58,"n":361,"o":97.49,"t":"2026-10-14T13:30:00Z","v":48692,"vw":97.619942},{"c":96.97,"h":97.4,"l":96.7,"n":812,"o":96.91,"t":"2026-10-14T13:45:00Z","v":50408,"vw":97.09057},{"c":96.5,"h":97.07,"l":96.35,"n":1297,"o":96.99,"t":"2026-10-14T14:00:00Z","v":66370,"vw":96.694074},{"c":96.59,"h":96.68,"l":96.23,"n":1288,"o":96.455,"t":"2026-10-14T14:15:00Z","v":72320,"vw":96.479188},{"c":96.565,"h":96.675,"l":96.3,"n":1321,"o":96.62,"t":"2026-10-14T14:30:00Z","v":72597,"vw":96.526443},{"c":96.465,"h":96.66,"l":96.41,"n":1105,"o":96.56,"t":"2026-10-14T14:45:00Z","v":62112,"vw":96.512975},{"c":96.68,"h":96.76,"l":96.35,"n":655,"o":96.465,"t":"2026-10-14T15:00:00Z","v":27041,"vw":96.598957},{"c":96.825,"h":96.905,"l":96.63,"n":656,"o":96.65,"t":"2026-10-14T15:15:00Z","v":38512,"vw":96.767426},{"c":97.105,"h":97.25,"l":96.835,"n":1043,"o":96.852,"t":"2026-10-14T15:30:00Z","v":103383,"vw":97.134429},{"c":97.43,"h":97.63,"l":97.04,"n":776,"o":97.11,"t":"2026-10-14T15:45:00Z","v":95382,"vw":97.376061},{"c":97.355,"h":97.5525,"l":97.31,"n":628,"o":97.53,"t":"2026-10-14T16:00:00Z","v":37209,"vw":97.401607},{"c":97.6,"h":97.6,"l":97.33,"n":525,"o":97.42,"t":"2026-10-14T16:15:00Z","v":19263,"vw":97.451738},{"c":97.68,"h":97.855,"l":97.625,"n":615,"o":97.63,"t":"2026-10-14T16:30:00Z","v":23938,"vw":97.720223},{"c":97.7,"h":97.71,"l":97.42,"n":674,"o":97.66,"t":"2026-10-14T16:45:00Z","v":27193,"vw":97.572441},{"c":97.615,"h":97.71,"l":97.51,"n":513,"o":97.68,"t":"2026-10-14T17:00:00Z","v":18669,"vw":97.578501},{"c":97.42,"h":97.66,"l":97.42,"n":514,"o":97.64,"t":"2026-10-14T17:15:00Z","v":21411,"vw":97.574434},{"c":97.43,"h":97.535,"l":97.4,"n":554,"o":97.51,"t":"2026-10-14T17:30:00Z","v":24959,"vw":97.469256},{"c":97.345,"h":97.46,"l":97.21,"n":761,"o":97.46,"t":"2026-10-14T17:45:00Z","v":27563,"vw":97.313831},{"c":97.45,"h":97.55,"l":97.28,"n":753,"o":97.33,"t":"2026-10-14T18:00:00Z","v":31366,"vw":97.401911},{"c":97.53,"h":97.55,"l":97.4,"n":693,"o":97.445,"t":"2026-10-14T18:15:00Z","v":27768,"vw":97.487103},{"c":97.935,"h":98.02,"l":97.52,"n":979,"o":97.54,"t":"2026-10-14T18:30:00Z","v":51359,"vw":97.824098},{"c":98.09,"h":98.13,"l":97.85,"n":1171,"o":97.935,"t":"2026-10-14T18:45:00Z","v":62111,"vw":97.94906},{"c":98.075,"h":98.26,"l":98.07,"n":968,"o":98.09,"t":"2026-10-14T19:00:00Z","v":42496,"vw":98.163579},{"c":98.15,"h":98.27,"l":98.02,"n":1522,"o":98.07,"t":"2026-10-14T19:15:00Z","v":77348,"vw":98.159392},{"c":98.285,"h":98.29,"l":98.115,"n":1946,"o":98.19,"t":"2026-10-14T19:30:00Z","v":94500,"vw":98.221505},{"c":98.45,"h":98.6,"l":98.2,"n":5704,"o":98.27,"t":"2026-10-14T19:45:00Z","v":391075,"vw":98.426427},{"c":98.45,"h":98.45,"l":98.45,"n":35,"o":98.45,"t":"2026-10-14T20:00:00Z","v":358275,"vw":98.45},{"c":99.9,"h":100.86,"l":99.5,"n":472,"o":99.5,"t":"2026-10-15T13:30:00Z","v":45368,"vw":100.389772},{"c":100.38,"h":100.74,"l":99.52,"n":551,"o":99.82,"t":"2026-10-15T13:45:00Z","v":33997,"vw":99.922984},{"c":100.62,"h":100.67,"l":99.69,"n":1431,"o":99.94,"t":"2026-10-15T14:00:00Z","v":185699,"vw":100.195089},{"c":100.8,"h":100.91,"l":100.59,"n":680,"o":100.59,"t":"2026-10-15T14:15:00Z","v":26499,"vw":100.77731},{"c":101.125,"h":101.58,"l":100.85,"n":976,"o":100.85,"t":"2026-10-15T14:30:00Z","v":46931,"vw":101.233813},{"c":101.115,"h":101.365,"l":100.94,"n":998,"o":101.09,"t":"2026-10-15T14:45:00Z","v":76380,"vw":101.117137},{"c":101.12,"h":101.285,"l":100.75,"n":890,"o":101.125,"t":"2026-10-15T15:00:00Z","v":43232,"vw":101.050923},{"c":101.38,"h":101.39,"l":101.04,"n":1020,"o":101.19,"t":"2026-10-15T15:15:00Z","v":63123,"vw":101.144887},{"c":101.31,"h":101.419,"l":101.18,"n":714,"o":101.38,"t":"2026-10-15T15:30:00Z","v":25269,"vw":101.2678},{"c":100.75,"h":101.31,"l":100.68,"n":854,"o":101.31,"t":"2026-10-15T15:45:00Z","v":37613,"vw":101.0466},{"c":100.62,"h":100.98,"l":100.58,"n":703,"o":100.74,"t":"2026-10-15T16:00:00Z","v":41796,"vw":100.797731},{"c":100.69,"h":100.75,"l":100.47,"n":711,"o":100.62,"t":"2026-10-15T16:15:00Z","v":32297,"vw":100.59409},{"c":100.89,"h":100.89,"l":100.605,"n":610,"o":100.68,"t":"2026-10-15T16:30:00Z","v":20873,"vw":100.761691},{"c":100.675877,"h":100.92,"l":100.53,"n":683,"o":100.87,"t":"2026-10-15T16:45:00Z","v":17342,"vw":100.71623},{"c":100.66,"h":100.785,"l":100.58,"n":707,"o":100.68,"t":"2026-10-15T17:00:00Z","v":24311,"vw":100.684979},{"c":100.57,"h":100.71,"l":100.57,"n":524,"o":100.645,"t":"2026-10-15T17:15:00Z","v":11291,"vw":100.633455},{"c":100.67,"h":100.85,"l":100.52,"n":908,"o":100.575,"t":"2026-10-15T17:30:00Z","v":46541,"vw":100.726479},{"c":101.01,"h":101.09,"l":100.67,"n":1163,"o":100.72,"t":"2026-10-15T17:45:00Z","v":77993,"vw":100.856296},{"c":100.915,"h":101.05,"l":100.86,"n":826,"o":101.04,"t":"2026-10-15T18:00:00Z","v":28233,"vw":100.952612},{"c":101.055,"h":101.1099,"l":100.87,"n":773,"o":100.95,"t":"2026-10-15T18:15:00Z","v":30831,"vw":100.969068},{"c":101.025,"h":101.13,"l":100.99,"n":953,"o":101.055,"t":"2026-10-15T18:30:00Z","v":41474,"vw":101.066709},{"c":101.1,"h":101.23,"l":100.99,"n":923,"o":101.025,"t":"2026-10-15T18:45:00Z","v":34258,"vw":101.125737},{"c":101.07,"h":101.2,"l":100.9992,"n":1222,"o":101.11,"t":"2026-10-15T19:00:00Z","v":51244,"vw":101.097146},{"c":100.975,"h":101.29,"l":100.95,"n":1682,"o":101.09,"t":"2026-10-15T19:15:00Z","v":136785,"vw":101.134439},{"c":101.4,"h":101.445,"l":100.94,"n":1941,"o":100.975,"t":"2026-10-15T19:30:00Z","v":99298,"vw":101.114649},{"c":101.48,"h":101.5,"l":101.14,"n":7445,"o":101.4,"t":"2026-10-15T19:45:00Z","v":471593,"vw":101.329852},{"c":101.47,"h":101.47,"l":101.47,"n":43,"o":101.47,"t":"2026-10-15T20:00:00Z","v":716655,"vw":101.47},{"c":102.62,"h":102.7,"l":102.11,"n":388,"o":102.33,"t":"2026-10-16T13:30:00Z","v":19157,"vw":102.361276},{"c":102.71,"h":103.065,"l":102.33,"n":1237,"o":102.54,"t":"2026-10-16T13:45:00Z","v":164098,"vw":102.58789},{"c":102.03,"h":102.88,"l":102.01,"n":1023,"o":102.805,"t":"2026-10-16T14:00:00Z","v":60156,"vw":102.496627},{"c":102.23,"h":102.32,"l":101.7786,"n":660,"o":102.005,"t":"2026-10-16T14:15:00Z","v":26541,"vw":102.065538},{"c":101.81,"h":102.26,"l":101.81,"n":571,"o":102.185,"t":"2026-10-16T14:30:00Z","v":19642,"vw":102.091141},{"c":102.18,"h":102.2,"l":101.52,"n":768,"o":101.72,"t":"2026-10-16T14:45:00Z","v":35622,"vw":101.778129},{"c":102.2,"h":102.31,"l":102.04,"n":667,"o":102.21,"t":"2026-10-16T15:00:00Z","v":20709,"vw":102.18811},{"c":102.12,"h":102.32,"l":102.115,"n":692,"o":102.18,"t":"2026-10-16T15:15:00Z","v":21427,"vw":102.250241},{"c":101.05,"h":102.22,"l":101.025,"n":921,"o":102.105,"t":"2026-10-16T15:30:00Z","v":38437,"vw":101.709559},{"c":101.21,"h":101.33,"l":101.025,"n":498,"o":101.205,"t":"2026-10-16T15:45:00Z","v":13060,"vw":101.153441},{"c":100.605,"h":101.295,"l":100.51,"n":815,"o":101.21,"t":"2026-10-16T16:00:00Z","v":29082,"vw":100.883973},{"c":100.53,"h":100.65,"l":100.36,"n":785,"o":100.58,"t":"2026-10-16T16:15:00Z","v":36921,"vw":100.546368},{"c":100.56,"h":100.62,"l":100.38,"n":818,"o":100.45,"t":"2026-10-16T16:30:00Z","v":42901,"vw":100.473377},{"c":100.24,"h":100.59,"l":100.21,"n":632,"o":100.55,"t":"2026-10-16T16:45:00Z","v":29303,"vw":100.418397},{"c":100.55,"h":100.55,"l":100.015,"n":557,"o":100.18,"t":"2026-10-16T17:00:00Z","v":19912,"vw":100.382357},{"c":100.6,"h":100.62,"l":100.32,"n":457,"o":100.55,"t":"2026-10-16T17:15:00Z","v":10994,"vw":100.451387},{"c":100.69,"h":100.81,"l":100.5,"n":706,"o":100.59,"t":"2026-10-16T17:30:00Z","v":24200,"vw":100.637149},{"c":100.56,"h":100.865,"l":100.4101,"n":1041,"o":100.72,"t":"2026-10-16T17:45:00Z","v":78517,"vw":100.675955},{"c":100.66,"h":100.69,"l":100.43,"n":550,"o":100.65,"t":"2026-10-16T18:00:00Z","v":16206,"vw":100.582349},{"c":100.925,"h":101.19,"l":100.57,"n":1085,"o":100.58,"t":"2026-10-16T18:15:00Z","v":48466,"vw":100.931745},{"c":101.195,"h":101.23,"l":100.92,"n":687,"o":100.92,"t":"2026-10-16T18:30:00Z","v":26027,"vw":101.071615},{"c":101.22,"h":101.34,"l":101.09,"n":928,"o":101.24,"t":"2026-10-16T18:45:00Z","v":28124,"vw":101.210859},{"c":101.35,"h":101.425,"l":101.24,"n":935,"o":101.26,"t":"2026-10-16T19:00:00Z","v":26361,"vw":101.30626},{"c":101.455,"h":101.5,"l":101.3105,"n":1241,"o":101.39,"t":"2026-10-16T19:15:00Z","v":42943,"vw":101.403408},{"c":101.765,"h":101.78,"l":101.45,"n":1416,"o":101.465,"t":"2026-10-16T19:30:00Z","v":59902,"vw":101.645438},{"c":101.97,"h":102.11,"l":101.71,"n":4483,"o":101.77,"t":"2026-10-16T19:45:00Z","v":237234,"vw":101.969085},{"c":101.96,"h":101.96,"l":101.96,"n":52,"o":101.96,"t":"2026-10-16T20:00:00Z","v":294037,"vw":101.96},{"c":100.78,"h":101.94,"l":100.16,"n":456,"o":101.53,"t":"2026-10-19T13:30:00Z","v":29556,"vw":101.006127},{"c":100.67,"h":101.005,"l":100.46,"n":577,"o":101.005,"t":"2026-10-19T13:45:00Z","v":28621,"vw":100.65721},{"c":101.11,"h":101.42,"l":100.55,"n":640,"o":100.71,"t":"2026-10-19T14:00:00Z","v":32880,"vw":100.937077},{"c":101.035,"h":101.37,"l":100.9,"n":728,"o":101.11,"t":"2026-10-19T14:15:00Z","v":50482,"vw":101.19511},{"c":100.855,"h":101.21,"l":100.835,"n":710,"o":101.1745,"t":"2026-10-19T14:30:00Z","v":43421,"vw":100.981922},{"c":100.905,"h":101.03,"l":100.55,"n":804,"o":100.83,"t":"2026-10-19T14:45:00Z","v":44625,"vw":100.744893},{"c":101.01,"h":101.07,"l":100.735,"n":511,"o":100.915,"t":"2026-10-19T15:00:00Z","v":16756,"vw":100.918775},{"c":101.36,"h":101.47,"l":101.015,"n":689,"o":101.08,"t":"2026-10-19T15:15:00Z","v":28003,"vw":101.291673},{"c":100.905,"h":101.39,"l":100.885,"n":766,"o":101.3,"t":"2026-10-19T15:30:00Z","v":33525,"vw":101.200235},{"c":100.86,"h":100.99,"l":100.61,"n":687,"o":100.89,"t":"2026-10-19T15:45:00Z","v":31840,"vw":100.846177},{"c":100.81,"h":100.87,"l":100.45,"n":809,"o":100.82,"t":"2026-10-19T16:00:00Z","v":42382,"vw":100.660418},{"c":100.775,"h":101.06,"l":100.54,"n":801,"o":100.81,"t":"2026-10-19T16:15:00Z","v":53609,"vw":100.772195},{"c":100.86,"h":100.91,"l":100.63,"n":431,"o":100.91,"t":"2026-10-19T16:30:00Z","v":16964,"vw":100.783529},{"c":100.665,"h":100.94,"l":100.65,"n":742,"o":100.86,"t":"2026-10-19T16:45:00Z","v":42634,"vw":100.800236},{"c":100.865,"h":100.93,"l":100.615,"n":620,"o":100.665,"t":"2026-10-19T17:00:00Z","v":30480,"vw":100.804197},{"c":100.98,"h":101.04,"l":100.865,"n":603,"o":100.865,"t":"2026-10-19T17:15:00Z","v":47976,"vw":100.974308},{"c":100.94,"h":101.06,"l":100.82,"n":941,"o":100.97,"t":"2026-10-19T17:30:00Z","v":52904,"vw":100.960688},{"c":101.025,"h":101.1,"l":100.97,"n":517,"o":100.98,"t":"2026-10-19T17:45:00Z","v":30200,"vw":101.024788},{"c":101.035,"h":101.07,"l":100.84,"n":641,"o":101.025,"t":"2026-10-19T18:00:00Z","v":44663,"vw":100.999127},{"c":101.2425,"h":101.25,"l":100.99,"n":1010,"o":101.07,"t":"2026-10-19T18:15:00Z","v":57182,"vw":101.09052},{"c":101.05,"h":101.2,"l":101.015,"n":755,"o":101.18,"t":"2026-10-19T18:30:00Z","v":36430,"vw":101.118554},{"c":100.96,"h":101.06,"l":100.9013,"n":960,"o":101.03,"t":"2026-10-19T18:45:00Z","v":42628,"vw":101.004802},{"c":100.73,"h":100.97,"l":100.63,"n":1155,"o":100.96,"t":"2026-10-19T19:00:00Z","v":80416,"vw":100.803645},{"c":100.7,"h":100.93,"l":100.7,"n":1126,"o":100.785,"t":"2026-10-19T19:15:00Z","v":43633,"vw":100.835627},{"c":100.895,"h":100.91,"l":100.7,"n":1563,"o":100.71,"t":"2026-10-19T19:30:00Z","v":55014,"vw":100.856408},{"c":100.41,"h":100.865,"l":100.33,"n":5031,"o":100.865,"t":"2026-10-19T19:45:00Z","v":255189,"vw":100.574514},{"c":100.38,"h":100.47,"l":100.38,"n":53,"o":100.47,"t":"2026-10-19T20:00:00Z","v":350899,"vw":100.380372},{"c":101.395,"h":101.395,"l":100.33,"n":195,"o":100.74,"t":"2026-10-20T13:30:00Z","v":22756,"vw":100.852732},{"c":101.53,"h":101.7775,"l":101.33,"n":591,"o":101.545,"t":"2026-10-20T13:45:00Z","v":43307,"vw":101.610091},{"c":101.02,"h":101.5157,"l":100.63,"n":630,"o":101.435,"t":"2026-10-20T14:00:00Z","v":46778,"vw":100.976917},{"c":102.1075,"h":102.32,"l":100.98,"n":1285,"o":101.1,"t":"2026-10-20T14:15:00Z","v":355173,"vw":101.19277},{"c":102.22,"h":102.35,"l":102.06,"n":702,"o":102.22,"t":"2026-10-20T14:30:00Z","v":38729,"vw":102.23082},{"c":102.255,"h":102.255,"l":102.06,"n":506,"o":102.14,"t":"2026-10-20T14:45:00Z","v":19475,"vw":102.166105},{"c":102.095,"h":102.2728,"l":102,"n":839,"o":102.24,"t":"2026-10-20T15:00:00Z","v":63095,"vw":102.083398},{"c":102.19,"h":102.31,"l":102.095,"n":807,"o":102.095,"t":"2026-10-20T15:15:00Z","v":57443,"vw":102.202497},{"c":102.24,"h":102.24,"l":101.73,"n":962,"o":102.19,"t":"2026-10-20T15:30:00Z","v":68720,"vw":101.963292},{"c":102.54,"h":102.6,"l":102.13,"n":631,"o":102.23,"t":"2026-10-20T15:45:00Z","v":34905,"vw":102.230029},{"c":102.29,"h":102.49,"l":102.095,"n":641,"o":102.49,"t":"2026-10-20T16:00:00Z","v":39056,"vw":102.282168},{"c":102.23,"h":102.29,"l":102,"n":831,"o":102.29,"t":"2026-10-20T16:15:00Z","v":51855,"vw":102.069125},{"c":102.19,"h":102.22,"l":102.07,"n":469,"o":102.19,"t":"2026-10-20T16:30:00Z","v":19587,"vw":102.166436},{"c":102.17,"h":102.31,"l":102.1,"n":581,"o":102.2,"t":"2026-10-20T16:45:00Z","v":26097,"vw":102.21459},{"c":102.12,"h":102.18,"l":102.01,"n":549,"o":102.09,"t":"2026-10-20T17:00:00Z","v":23791,"vw":102.083796},{"c":102.08,"h":102.16,"l":101.8915,"n":863,"o":102.12,"t":"2026-10-20T17:15:00Z","v":57507,"vw":102.001182},{"c":102.29,"h":102.29,"l":102.03,"n":726,"o":102.1,"t":"2026-10-20T17:30:00Z","v":71528,"vw":102.149128},{"c":102.215,"h":102.34,"l":102.19,"n":603,"o":102.28,"t":"2026-10-20T17:45:00Z","v":19771,"vw":102.262196},{"c":102.235,"h":102.296,"l":102.005,"n":1160,"o":102.29,"t":"2026-10-20T18:00:00Z","v":55089,"vw":102.128692},{"c":102.33,"h":102.35,"l":102.25,"n":695,"o":102.27,"t":"2026-10-20T18:15:00Z","v":26126,"vw":102.291857},{"c":102.515,"h":102.61,"l":102.34,"n":859,"o":102.34,"t":"2026-10-20T18:30:00Z","v":35109,"vw":102.494702},{"c":102.64,"h":102.67,"l":102.525,"n":953,"o":102.54,"t":"2026-10-20T18:45:00Z","v":39499,"vw":102.611783},{"c":102.62,"h":102.69,"l":102.56,"n":992,"o":102.66,"t":"2026-10-20T19:00:00Z","v":45555,"vw":102.640743},{"c":102.72,"h":102.79,"l":102.64,"n":1070,"o":102.64,"t":"2026-10-20T19:15:00Z","v":45049,"vw":102.707174},{"c":102.815,"h":102.855,"l":102.56,"n":1903,"o":102.74,"t":"2026-10-20T19:30:00Z","v":76909,"vw":102.708182},{"c":103.05,"h":103.12,"l":102.41,"n":5910,"o":102.82,"t":"2026-10-20T19:45:00Z","v":375050,"vw":102.869826},{"c":103,"h":103,"l":103,"n":37,"o":103,"t":"2026-10-20T20:00:00Z","v":306290,"vw":103},{"c":103.36,"h":104.08,"l":102,"n":559,"o":102.96,"t":"2026-10-21T13:30:00Z","v":55576,"vw":103.339296},{"c":103.075,"h":103.37,"l":102.865,"n":605,"o":103.37,"t":"2026-10-21T13:45:00Z","v":22703,"vw":103.137986},{"c":102.53,"h":103.07,"l":102.24,"n":632,"o":103.07,"t":"2026-10-21T14:00:00Z","v":25138,"vw":102.631681},{"c":102.295,"h":102.63,"l":102.155,"n":669,"o":102.53,"t":"2026-10-21T14:15:00Z","v":24917,"vw":102.401373},{"c":102.22,"h":102.55,"l":102.01,"n":832,"o":102.26,"t":"2026-10-21T14:30:00Z","v":33311,"vw":102.280173},{"c":102.38,"h":102.395,"l":101.96,"n":947,"o":102.27,"t":"2026-10-21T14:45:00Z","v":61793,"vw":102.170305},{"c":101.84,"h":102.36,"l":101.84,"n":498,"o":102.36,"t":"2026-10-21T15:00:00Z","v":21513,"vw":102.082828},{"c":102.245,"h":102.245,"l":101.84,"n":652,"o":101.84,"t":"2026-10-21T15:15:00Z","v":31386,"vw":102.097302},{"c":102.21,"h":102.385,"l":102.16,"n":669,"o":102.2,"t":"2026-10-21T15:30:00Z","v":33812,"vw":102.255403},{"c":102.34,"h":102.39,"l":102.175,"n":499,"o":102.24,"t":"2026-10-21T15:45:00Z","v":18433,"vw":102.293022},{"c":102.36,"h":102.375,"l":102.1,"n":697,"o":102.31,"t":"2026-10-21T16:00:00Z","v":25348,"vw":102.218985},{"c":102.53,"h":102.58,"l":102.39,"n":570,"o":102.39,"t":"2026-10-21T16:15:00Z","v":23531,"vw":102.486367},{"c":102.1025,"h":102.56,"l":102.02,"n":830,"o":102.52,"t":"2026-10-21T16:30:00Z","v":38730,"vw":102.400745},{"c":102.4,"h":102.465,"l":101.93,"n":730,"o":102.05,"t":"2026-10-21T16:45:00Z","v":31271,"vw":102.283779},{"c":102.2475,"h":102.46,"l":102.23,"n":500,"o":102.46,"t":"2026-10-21T17:00:00Z","v":21778,"vw":102.344249},{"c":102.3325,"h":102.335,"l":102.175,"n":370,"o":102.23,"t":"2026-10-21T17:15:00Z","v":15834,"vw":102.247197},{"c":102.15,"h":102.37,"l":102.095,"n":975,"o":102.335,"t":"2026-10-21T17:30:00Z","v":50835,"vw":102.244215},{"c":102.095,"h":102.245,"l":102.095,"n":585,"o":102.15,"t":"2026-10-21T17:45:00Z","v":24999,"vw":102.172004},{"c":102.01,"h":102.1,"l":101.93,"n":923,"o":102.07,"t":"2026-10-21T18:00:00Z","v":49217,"vw":102.059365},{"c":102.215,"h":102.26,"l":102.015,"n":1062,"o":102.015,"t":"2026-10-21T18:15:00Z","v":51175,"vw":102.164342},{"c":102.24,"h":102.305,"l":102.2,"n":778,"o":102.215,"t":"2026-10-21T18:30:00Z","v":36797,"vw":102.265634},{"c":101.84,"h":102.23,"l":101.74,"n":947,"o":102.23,"t":"2026-10-21T18:45:00Z","v":34435,"vw":102.024825},{"c":101.8,"h":101.88,"l":101.68,"n":931,"o":101.835,"t":"2026-10-21T19:00:00Z","v":38954,"vw":101.797151},{"c":101.99,"h":102.01,"l":101.83,"n":1382,"o":101.83,"t":"2026-10-21T19:15:00Z","v":65726,"vw":101.943669},{"c":102.005,"h":102.045,"l":101.86,"n":1668,"o":101.99,"t":"2026-10-21T19:30:00Z","v":80810,"vw":101.977197},{"c":102.12,"h":102.295,"l":101.96,"n":5231,"o":102,"t":"2026-10-21T19:45:00Z","v":322063,"vw":102.109136},{"c":102.15,"h":102.15,"l":102.15,"n":31,"o":102.15,"t":"2026-10-21T20:00:00Z","v":214314,"vw":102.15},{"c":102.45,"h":102.45,"l":102.45,"n":5,"o":102.45,"t":"2026-10-22T11:30:00Z","v":351,"vw":102.45},{"c":102.5,"h":102.5,"l":102.5,"n":11,"o":102.5,"t":"2026-10-22T11:45:00Z","v":306,"vw":102.5},{"c":101.97,"h":102.15,"l":100.83,"n":121,"o":101.66,"t":"2026-10-22T13:30:00Z","v":24603,"vw":101.65206},{"c":102.895,"h":102.895,"l":101.97,"n":412,"o":101.97,"t":"2026-10-22T13:45:00Z","v":15137,"vw":102.580231},{"c":102.9475,"h":103.05,"l":102.66,"n":1637,"o":102.92,"t":"2026-10-22T14:00:00Z","v":94219,"vw":102.876387},{"c":102.655,"h":103.255,"l":102.605,"n":1137,"o":103.11,"t":"2026-10-22T14:15:00Z","v":41661,"vw":102.913487},{"c":101.9897,"h":102.73,"l":101.955,"n":737,"o":102.595,"t":"2026-10-22T14:30:00Z","v":21740,"vw":102.214122},{"c":102.15,"h":102.25,"l":101.95,"n":553,"o":102.015,"t":"2026-10-22T14:45:00Z","v":20180,"vw":102.075873},{"c":102.265,"h":102.44,"l":102.0701,"n":695,"o":102.175,"t":"2026-10-22T15:00:00Z","v":25340,"vw":102.260672},{"c":102.2,"h":102.38,"l":102.05,"n":777,"o":102.31,"t":"2026-10-22T15:15:00Z","v":20868,"vw":102.219965},{"c":102.445,"h":102.47,"l":102.11,"n":584,"o":102.12,"t":"2026-10-22T15:30:00Z","v":19180,"vw":102.272182},{"c":102.46,"h":102.51,"l":102.3,"n":712,"o":102.45,"t":"2026-10-22T15:45:00Z","v":22895,"vw":102.390252},{"c":102.67,"h":102.72,"l":102.475,"n":628,"o":102.475,"t":"2026-10-22T16:00:00Z","v":18646,"vw":102.578571},{"c":102.64,"h":102.77,"l":102.505,"n":595,"o":102.72,"t":"2026-10-22T16:15:00Z","v":19987,"vw":102.633159},{"c":102.6,"h":102.7099,"l":102.42,"n":591,"o":102.66,"t":"2026-10-22T16:30:00Z","v":22157,"vw":102.550652},{"c":103.04,"h":103.15,"l":102.645,"n":857,"o":102.695,"t":"2026-10-22T16:45:00Z","v":37921,"vw":102.948985},{"c":102.67,"h":103.08,"l":102.57,"n":744,"o":103.04,"t":"2026-10-22T17:00:00Z","v":32067,"vw":102.885265},{"c":102.565,"h":102.635,"l":102.36,"n":600,"o":102.63,"t":"2026-10-22T17:15:00Z","v":20002,"vw":102.477845},{"c":102.65,"h":102.87,"l":102.56,"n":670,"o":102.575,"t":"2026-10-22T17:30:00Z","v":23300,"vw":102.670135},{"c":102.815,"h":102.88,"l":102.61,"n":798,"o":102.645,"t":"2026-10-22T17:45:00Z","v":31096,"vw":102.730238},{"c":103.11,"h":103.15,"l":102.75,"n":844,"o":102.825,"t":"2026-10-22T18:00:00Z","v":37342,"vw":102.923922},{"c":103.4,"h":103.47,"l":103.06,"n":1465,"o":103.115,"t":"2026-10-22T18:15:00Z","v":135945,"vw":103.276098},{"c":103.295,"h":103.52,"l":103.28,"n":902,"o":103.4,"t":"2026-10-22T18:30:00Z","v":31132,"vw":103.43308},{"c":103.6,"h":103.61,"l":103.3,"n":1135,"o":103.3,"t":"2026-10-22T18:45:00Z","v":44604,"vw":103.442014},{"c":103.7875,"h":104.055,"l":103.51,"n":1493,"o":103.56,"t":"2026-10-22T19:00:00Z","v":87519,"vw":103.806345},{"c":103.68,"h":103.95,"l":103.48,"n":1518,"o":103.84,"t":"2026-10-22T19:15:00Z","v":71553,"vw":103.724337},{"c":103.95,"h":104.04,"l":103.695,"n":2043,"o":103.695,"t":"2026-10-22T19:30:00Z","v":122491,"vw":103.85547},{"c":104.03,"h":104.2,"l":103.84,"n":5403,"o":103.985,"t":"2026-10-22T19:45:00Z","v":305113,"vw":104.080699},{"c":104.05,"h":104.05,"l":104.035,"n":47,"o":104.035,"t":"2026-10-22T20:00:00Z","v":361933,"vw":104.049996},{"c":104.05,"h":104.05,"l":104.05,"n":1,"o":104.05,"t":"2026-10-22T20:30:00Z","v":998,"vw":104.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5337632109386211,"strike":121.75264218772422,"iv":0.40692911965981465,"gamma":0.014949913277859769,"theta":-0.03732126990567205,"vega":0.05122425234661329,"rho":0.007348452557958827,"breakevenPct":17.526578951141616},{"delta":0.15,"premium":0.6749217282404508,"strike":114.40513462742642,"iv":0.29773443957420165,"gamma":0.026034752661239825,"theta":-0.03606725109580463,"vega":0.06693287413901064,"rho":0.011027180840128315,"breakevenPct":10.600726915585657},{"delta":0.2,"premium":1.0036631183469005,"strike":112.83969943644333,"iv":0.30308822792736384,"gamma":0.03007357545397621,"theta":-0.04361264871634314,"vega":0.07886149029430181,"rho":0.014771601539057589,"breakevenPct":9.412169682643182},{"delta":0.25,"premium":1.33240450845335,"strike":111.27426424546024,"iv":0.30844201628052603,"gamma":0.03411239824671259,"theta":-0.051158046336881646,"vega":0.09079010644959298,"rho":0.01851602223798686,"breakevenPct":8.223612449700708},{"delta":0.3,"premium":1.6876923076923076,"strike":109.76923076923077,"iv":0.31332615384615387,"gamma":0.03760769230769231,"theta":-0.05790923076923076,"vega":0.10126153846153847,"rho":0.022255596782795675,"breakevenPct":7.118619007134143},{"delta":0.35,"premium":2.159156327543424,"strike":108.52853598014889,"iv":0.31615493796526056,"gamma":0.038724317617866,"theta":-0.06118466501240694,"vega":0.10535583126550868,"rho":0.025973962889679472,"breakevenPct":6.3793294643847265},{"delta":0.4,"premium":2.630620347394541,"strike":107.287841191067,"iv":0.31898372208436726,"gamma":0.039840942928039705,"theta":-0.06446009925558312,"vega":0.10945012406947892,"rho":0.029692328996563277,"breakevenPct":5.640039921635309},{"delta":0.45,"premium":3.1020843672456575,"strike":106.04714640198512,"iv":0.32181250620347396,"gamma":0.0409575682382134,"theta":-0.0677355334987593,"vega":0.11354441687344914,"rho":0.03341069510344708,"breakevenPct":4.900750378885892},{"delta":0.5,"premium":3.604025218234723,"strike":104.81086323957324,"iv":0.3240411251212415,"gamma":0.041718428709990305,"theta":-0.07023520853540252,"vega":0.11644015518913677,"rho":0.03711512213278586,"breakevenPct":4.194991309762572},{"delta":0.55,"premium":4.270853540252182,"strike":103.5984481086324,"iv":0.3230226964112512,"gamma":0.0405545101842871,"theta":-0.06853782735208534,"vega":0.11285140640155189,"rho":0.04074413517848365,"breakevenPct":3.670640700513773},{"delta":0.6,"premium":4.93768186226964,"strike":102.38603297769156,"iv":0.3220042677012609,"gamma":0.0393905916585839,"theta":-0.06684044616876819,"vega":0.10926265761396703,"rho":0.04437314822418143,"breakevenPct":3.1462900912649747},{"delta":0.65,"premium":5.6045101842871,"strike":101.17361784675073,"iv":0.3209858389912706,"gamma":0.0382266731328807,"theta":-0.06514306498545101,"vega":0.10567390882638215,"rho":0.048002161269879225,"breakevenPct":2.6219394820161748},{"delta":0.7,"premium":6.280335861321776,"strike":99.95666305525461,"iv":0.3199358613217768,"gamma":0.03699425785482124,"theta":-0.06333531960996751,"vega":0.10189144095341279,"rho":0.051625679137536934,"breakevenPct":2.101873057737996},{"delta":0.75,"premium":7.228331527627303,"strike":98.602383531961,"iv":0.3179315276273023,"gamma":0.03368981581798483,"theta":-0.058189057421451786,"vega":0.0922489707475623,"rho":0.055082967869482455,"breakevenPct":1.7114032288210492},{"delta":0.8,"premium":8.275505780346823,"strike":97.16401734104046,"iv":0.3171735549132948,"gamma":0.029992052023121378,"theta":-0.052777023121387275,"vega":0.08183309248554911,"rho":0.058471194219325465,"breakevenPct":1.3354378869651948},{"delta":0.85,"premium":9.756719653179191,"strike":95.35765895953757,"iv":0.3218700867052023,"gamma":0.02457297687861272,"theta":-0.04620187861271677,"vega":0.06803251445086705,"rho":0.06155717982168758,"breakevenPct":1.0229491712799266},{"delta":0.9,"premium":11.341564417177915,"strike":93.46242331288343,"iv":0.3128980061349693,"gamma":0.018702760736196318,"theta":-0.0363510736196319,"vega":0.050662269938650306,"rho":0.06456442184340386,"breakevenPct":0.7246398174544498}],"put":[{"delta":0.1,"premium":0.5862121212121213,"strike":90.76515151515152,"iv":0.40276666666666666,"gamma":0.014846666666666668,"theta":-0.03430575757575758,"vega":0.05130333333333334,"rho":-0.008995432674253246,"breakevenPct":13.33114906877521},{"delta":0.15,"premium":0.9077282157676347,"strike":93.90560165975104,"iv":0.3788414937759336,"gamma":0.02093609958506224,"theta":-0.04256058091286307,"vega":0.06802116182572614,"rho":-0.013517833810232329,"breakevenPct":10.621938064408063},{"delta":0.2,"premium":1.3055782312925168,"strike":95.98299319727892,"iv":0.37473442176870747,"gamma":0.025265986394557825,"theta":-0.05028244897959184,"vega":0.08142027210884353,"rho":-0.018057622847177338,"breakevenPct":9.007770335428738},{"delta":0.25,"premium":1.746613545816733,"strike":97.6792828685259,"iv":0.3777745019920319,"gamma":0.028665737051792827,"theta":-0.057551394422310755,"vega":0.09301792828685258,"rho":-0.022610683874992148,"breakevenPct":7.801374990188213},{"delta":0.3,"premium":2.178220451527224,"strike":99.33930942895086,"iv":0.36827915006640105,"gamma":0.03205219123505976,"theta":-0.06080504648074369,"vega":0.10151726427622841,"rho":-0.027159650075944078,"breakevenPct":6.620769843898468},{"delta":0.35,"premium":2.6657342657342653,"strike":100.80957504034427,"iv":0.36041974179666486,"gamma":0.03448483055406132,"theta":-0.06213238300161377,"vega":0.10685917159763313,"rho":-0.03173209492829524,"breakevenPct":5.676270279086965},{"delta":0.4,"premium":3.1902097902097903,"strike":102.154384077461,"iv":0.3536419042495966,"gamma":0.036286874663797736,"theta":-0.06218617536309844,"vega":0.11011360946745562,"rho":-0.0363200622113057,"breakevenPct":4.887867095385663},{"delta":0.45,"premium":3.7146853146853145,"strike":103.49919311457774,"iv":0.34686406670252823,"gamma":0.03808891877353415,"theta":-0.06223996772458311,"vega":0.11336804733727811,"rho":-0.040908029494316156,"breakevenPct":4.099463911684362},{"delta":0.5,"premium":4.239160839160839,"strike":104.84400215169445,"iv":0.34008622915545994,"gamma":0.03989096288327057,"theta":-0.06229376008606778,"vega":0.1166224852071006,"rho":-0.04549599677732662,"breakevenPct":3.3110607279830604},{"delta":0.55,"premium":5.246952323476162,"strike":106.33373566686784,"iv":0.34879619794809896,"gamma":0.03817942063971032,"theta":-0.06173983101991551,"vega":0.11406578153289076,"rho":-0.050368219268096606,"breakevenPct":2.847877613270852},{"delta":0.6,"premium":6.318165359082679,"strike":107.84248642124321,"iv":0.35953850331925163,"gamma":0.03600681955340977,"theta":-0.06110615570307785,"vega":0.11074652987326494,"rho":-0.0552777422159934,"breakevenPct":2.427370435213322},{"delta":0.65,"premium":7.3893783946891975,"strike":109.35123717561859,"iv":0.37028080869040436,"gamma":0.03383421846710923,"theta":-0.06047248038624019,"vega":0.10742727821363911,"rho":-0.060187265163890204,"breakevenPct":2.006863257155792},{"delta":0.7,"premium":8.817518860016763,"strike":111.19446772841576,"iv":0.3802989941324392,"gamma":0.030941072925398157,"theta":-0.0572138306789606,"vega":0.1008160100586756,"rho":-0.06535854390162718,"breakevenPct":1.6079299679010095},{"delta":0.75,"premium":10.514920368818107,"strike":113.29002514668902,"iv":0.3897709136630344,"gamma":0.027504358759430005,"theta":-0.05197493713327744,"vega":0.09172129086336965,"rho":-0.07072728753345414,"breakevenPct":1.2252717175675973},{"delta":0.8,"premium":12.426898326898332,"strike":115.5920205920206,"iv":0.4001640926640927,"gamma":0.023823809523809514,"theta":-0.046054182754182736,"vega":0.0817187902187902,"rho":-0.07625677505648726,"breakevenPct":0.8504351128089724},{"delta":0.85,"premium":15.29047619047619,"strike":118.80952380952381,"iv":0.41464285714285715,"gamma":0.019061904761904766,"theta":-0.037109523809523814,"vega":0.0676904761904762,"rho":-0.08249912679269546,"breakevenPct":0.5102858058167953},{"delta":0.9,"premium":20.044444444444444,"strike":123.88888888888889,"iv":0.44908888888888887,"gamma":0.013333333333333336,"theta":-0.027344444444444446,"vega":0.051222222222222225,"rho":-0.09020069691723828,"breakevenPct":0.1975545944791419}]},"raw":{"call":[{"delta":0.1,"premium":0.5337632109386211,"strike":121.75264218772422,"iv":0.40692911965981465,"gamma":0.014949913277859769,"theta":-0.03732126990567205,"vega":0.05122425234661329,"rho":0.007348452557958827,"breakevenPct":17.526578951141616},{"delta":0.15,"premium":0.6749217282404508,"strike":114.40513462742642,"iv":0.29773443957420165,"gamma":0.026034752661239825,"theta":-0.03606725109580463,"vega":0.06693287413901064,"rho":0.011027180840128315,"breakevenPct":10.600726915585657},{"delta":0.2,"premium":1.0036631183469005,"strike":112.83969943644333,"iv":0.30308822792736384,"gamma":0.03007357545397621,"theta":-0.04361264871634314,"vega":0.07886149029430181,"rho":0.014771601539057589,"breakevenPct":9.412169682643182},{"delta":0.25,"premium":1.33240450845335,"strike":111.27426424546024,"iv":0.30844201628052603,"gamma":0.03411239824671259,"theta":-0.051158046336881646,"vega":0.09079010644959298,"rho":0.01851602223798686,"breakevenPct":8.223612449700708},{"delta":0.3,"premium":1.6876923076923076,"strike":109.76923076923077,"iv":0.31332615384615387,"gamma":0.03760769230769231,"theta":-0.05790923076923076,"vega":0.10126153846153847,"rho":0.022255596782795675,"breakevenPct":7.118619007134143},{"delta":0.35,"premium":2.159156327543424,"strike":108.52853598014889,"iv":0.31615493796526056,"gamma":0.038724317617866,"theta":-0.06118466501240694,"vega":0.10535583126550868,"rho":0.025973962889679472,"breakevenPct":6.3793294643847265},{"delta":0.4,"premium":2.630620347394541,"strike":107.287841191067,"iv":0.31898372208436726,"gamma":0.039840942928039705,"theta":-0.06446009925558312,"vega":0.10945012406947892,"rho":0.029692328996563277,"breakevenPct":5.640039921635309},{"delta":0.45,"premium":3.1020843672456575,"strike":106.04714640198512,"iv":0.32181250620347396,"gamma":0.0409575682382134,"theta":-0.0677355334987593,"vega":0.11354441687344914,"rho":0.03341069510344708,"breakevenPct":4.900750378885892},{"delta":0.5,"premium":3.604025218234723,"strike":104.81086323957324,"iv":0.3240411251212415,"gamma":0.041718428709990305,"theta":-0.07023520853540252,"vega":0.11644015518913677,"rho":0.03711512213278586,"breakevenPct":4.194991309762572},{"delta":0.55,"premium":4.270853540252182,"strike":103.5984481086324,"iv":0.3230226964112512,"gamma":0.0405545101842871,"theta":-0.06853782735208534,"vega":0.11285140640155189,"rho":0.04074413517848365,"breakevenPct":3.670640700513773},{"delta":0.6,"premium":4.93768186226964,"strike":102.38603297769156,"iv":0.3220042677012609,"gamma":0.0393905916585839,"theta":-0.06684044616876819,"vega":0.10926265761396703,"rho":0.04437314822418143,"breakevenPct":3.1462900912649747},{"delta":0.65,"premium":5.6045101842871,"strike":101.17361784675073,"iv":0.3209858389912706,"gamma":0.0382266731328807,"theta":-0.06514306498545101,"vega":0.10567390882638215,"rho":0.048002161269879225,"breakevenPct":2.6219394820161748},{"delta":0.7,"premium":6.280335861321776,"strike":99.95666305525461,"iv":0.3199358613217768,"gamma":0.03699425785482124,"theta":-0.06333531960996751,"vega":0.10189144095341279,"rho":0.051625679137536934,"breakevenPct":2.101873057737996},{"delta":0.75,"premium":7.228331527627303,"strike":98.602383531961,"iv":0.3179315276273023,"gamma":0.03368981581798483,"theta":-0.058189057421451786,"vega":0.0922489707475623,"rho":0.055082967869482455,"breakevenPct":1.7114032288210492},{"delta":0.8,"premium":8.275505780346823,"strike":97.16401734104046,"iv":0.3171735549132948,"gamma":0.029992052023121378,"theta":-0.052777023121387275,"vega":0.08183309248554911,"rho":0.058471194219325465,"breakevenPct":1.3354378869651948},{"delta":0.85,"premium":9.756719653179191,"strike":95.35765895953757,"iv":0.3218700867052023,"gamma":0.02457297687861272,"theta":-0.04620187861271677,"vega":0.06803251445086705,"rho":0.06155717982168758,"breakevenPct":1.0229491712799266},{"delta":0.9,"premium":11.341564417177915,"strike":93.46242331288343,"iv":0.3128980061349693,"gamma":0.018702760736196318,"theta":-0.0363510736196319,"vega":0.050662269938650306,"rho":0.06456442184340386,"breakevenPct":0.7246398174544498}],"put":[{"delta":0.1,"premium":0.5862121212121213,"strike":90.76515151515152,"iv":0.40276666666666666,"gamma":0.014846666666666668,"theta":-0.03430575757575758,"vega":0.05130333333333334,"rho":-0.008995432674253246,"breakevenPct":13.33114906877521},{"delta":0.15,"premium":0.9077282157676347,"strike":93.90560165975104,"iv":0.3788414937759336,"gamma":0.02093609958506224,"theta":-0.04256058091286307,"vega":0.06802116182572614,"rho":-0.013517833810232329,"breakevenPct":10.621938064408063},{"delta":0.2,"premium":1.3055782312925168,"strike":95.98299319727892,"iv":0.37473442176870747,"gamma":0.025265986394557825,"theta":-0.05028244897959184,"vega":0.08142027210884353,"rho":-0.018057622847177338,"breakevenPct":9.007770335428738},{"delta":0.25,"premium":1.746613545816733,"strike":97.6792828685259,"iv":0.3777745019920319,"gamma":0.028665737051792827,"theta":-0.057551394422310755,"vega":0.09301792828685258,"rho":-0.022610683874992148,"breakevenPct":7.801374990188213},{"delta":0.3,"premium":2.178220451527224,"strike":99.33930942895086,"iv":0.36827915006640105,"gamma":0.03205219123505976,"theta":-0.06080504648074369,"vega":0.10151726427622841,"rho":-0.027159650075944078,"breakevenPct":6.620769843898468},{"delta":0.35,"premium":2.6657342657342653,"strike":100.80957504034427,"iv":0.36041974179666486,"gamma":0.03448483055406132,"theta":-0.06213238300161377,"vega":0.10685917159763313,"rho":-0.03173209492829524,"breakevenPct":5.676270279086965},{"delta":0.4,"premium":3.1902097902097903,"strike":102.154384077461,"iv":0.3536419042495966,"gamma":0.036286874663797736,"theta":-0.06218617536309844,"vega":0.11011360946745562,"rho":-0.0363200622113057,"breakevenPct":4.887867095385663},{"delta":0.45,"premium":3.7146853146853145,"strike":103.49919311457774,"iv":0.34686406670252823,"gamma":0.03808891877353415,"theta":-0.06223996772458311,"vega":0.11336804733727811,"rho":-0.040908029494316156,"breakevenPct":4.099463911684362},{"delta":0.5,"premium":4.239160839160839,"strike":104.84400215169445,"iv":0.34008622915545994,"gamma":0.03989096288327057,"theta":-0.06229376008606778,"vega":0.1166224852071006,"rho":-0.04549599677732662,"breakevenPct":3.3110607279830604},{"delta":0.55,"premium":5.246952323476162,"strike":106.33373566686784,"iv":0.34879619794809896,"gamma":0.03817942063971032,"theta":-0.06173983101991551,"vega":0.11406578153289076,"rho":-0.050368219268096606,"breakevenPct":2.847877613270852},{"delta":0.6,"premium":6.318165359082679,"strike":107.84248642124321,"iv":0.35953850331925163,"gamma":0.03600681955340977,"theta":-0.06110615570307785,"vega":0.11074652987326494,"rho":-0.0552777422159934,"breakevenPct":2.427370435213322},{"delta":0.65,"premium":7.3893783946891975,"strike":109.35123717561859,"iv":0.37028080869040436,"gamma":0.03383421846710923,"theta":-0.06047248038624019,"vega":0.10742727821363911,"rho":-0.060187265163890204,"breakevenPct":2.006863257155792},{"delta":0.7,"premium":8.817518860016763,"strike":111.19446772841576,"iv":0.3802989941324392,"gamma":0.030941072925398157,"theta":-0.0572138306789606,"vega":0.1008160100586756,"rho":-0.06535854390162718,"breakevenPct":1.6079299679010095},{"delta":0.75,"premium":10.514920368818107,"strike":113.29002514668902,"iv":0.3897709136630344,"gamma":0.027504358759430005,"theta":-0.05197493713327744,"vega":0.09172129086336965,"rho":-0.07072728753345414,"breakevenPct":1.2252717175675973},{"delta":0.8,"premium":12.426898326898332,"strike":115.5920205920206,"iv":0.4001640926640927,"gamma":0.023823809523809514,"theta":-0.046054182754182736,"vega":0.0817187902187902,"rho":-0.07625677505648726,"breakevenPct":0.8504351128089724},{"delta":0.85,"premium":15.29047619047619,"strike":118.80952380952381,"iv":0.41464285714285715,"gamma":0.019061904761904766,"theta":-0.037109523809523814,"vega":0.0676904761904762,"rho":-0.08249912679269546,"breakevenPct":0.5102858058167953},{"delta":0.9,"premium":20.044444444444444,"strike":123.88888888888889,"iv":0.44908888888888887,"gamma":0.013333333333333336,"theta":-0.027344444444444446,"vega":0.051222222222222225,"rho":-0.09020069691723828,"breakevenPct":0.1975545944791419}]}},"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"}}