{"symbol":"VOYA","url":"https://intraalpha.com/companies/VOYA","capturedAt":"2026-10-23T02:22:43.039Z","state":"partial","quote":{"symbol":"VOYA","last_price":98.42,"prev_close":96.34,"regular_close":98.42,"change":2.08,"change_pct":2.159,"regular_change":2.08,"regular_change_pct":2.159,"extended_change":0,"extended_change_pct":0,"bid":84.53,"ask":157.99,"bid_size":600,"ask_size":100,"volume":806782,"vwap":98.038777,"open":95.66,"high":98.608,"low":95.61,"close":98.42,"trade_count":16896,"last_trade_at":"2026-10-22T23:00:00.003721639Z","last_quote_at":"2026-10-23T00:00:00.051441532Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:41.140152942-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:02.461Z","bars":[{"c":95.12,"h":95.12,"l":95.12,"n":1,"o":95.12,"t":"2026-10-16T11:10:00Z","v":195,"vw":95.12},{"c":95.05,"h":95.05,"l":95.05,"n":3,"o":95.05,"t":"2026-10-16T11:15:00Z","v":400,"vw":95.05},{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-10-16T11:50:00Z","v":139,"vw":95},{"c":94.94,"h":95,"l":94,"n":56,"o":94,"t":"2026-10-16T13:30:00Z","v":18169,"vw":94.079993},{"c":95.805,"h":95.805,"l":95.31,"n":81,"o":95.31,"t":"2026-10-16T13:35:00Z","v":6163,"vw":95.517101},{"c":95.39,"h":95.72,"l":95.31,"n":160,"o":95.63,"t":"2026-10-16T13:40:00Z","v":6122,"vw":95.550301},{"c":95.59,"h":95.62,"l":95.34,"n":132,"o":95.45,"t":"2026-10-16T13:45:00Z","v":7829,"vw":95.431464},{"c":95.44,"h":95.85,"l":95.2441,"n":161,"o":95.85,"t":"2026-10-16T13:50:00Z","v":4842,"vw":95.541497},{"c":95.12,"h":95.36,"l":95.02,"n":101,"o":95.35,"t":"2026-10-16T13:55:00Z","v":6654,"vw":95.251123},{"c":95.21,"h":95.22,"l":95.21,"n":78,"o":95.22,"t":"2026-10-16T14:00:00Z","v":1904,"vw":95.216768},{"c":95.25,"h":95.335,"l":95.25,"n":105,"o":95.305,"t":"2026-10-16T14:05:00Z","v":2567,"vw":95.290351},{"c":94.845,"h":95.06,"l":94.845,"n":167,"o":95.04,"t":"2026-10-16T14:10:00Z","v":2836,"vw":94.967},{"c":95.11,"h":95.11,"l":94.84,"n":143,"o":94.84,"t":"2026-10-16T14:15:00Z","v":3806,"vw":94.987077},{"c":95.165,"h":95.29,"l":95.165,"n":66,"o":95.29,"t":"2026-10-16T14:20:00Z","v":1635,"vw":95.2175},{"c":95.34,"h":95.34,"l":95.27,"n":78,"o":95.28,"t":"2026-10-16T14:25:00Z","v":2200,"vw":95.298393},{"c":95.24,"h":95.445,"l":95.19,"n":139,"o":95.41,"t":"2026-10-16T14:30:00Z","v":3280,"vw":95.320009},{"c":95.16,"h":95.16,"l":95.16,"n":34,"o":95.16,"t":"2026-10-16T14:35:00Z","v":821,"vw":95.16},{"c":95.05,"h":95.15,"l":95.045,"n":95,"o":95.15,"t":"2026-10-16T14:40:00Z","v":2361,"vw":95.116403},{"c":94.94,"h":95.105,"l":94.94,"n":145,"o":95.09,"t":"2026-10-16T14:45:00Z","v":4149,"vw":95.085689},{"c":94.985,"h":94.985,"l":94.96,"n":95,"o":94.96,"t":"2026-10-16T14:50:00Z","v":2259,"vw":94.971873},{"c":94.92,"h":95.035,"l":94.9,"n":115,"o":95.01,"t":"2026-10-16T14:55:00Z","v":3343,"vw":94.987757},{"c":95.05,"h":95.06,"l":94.99,"n":87,"o":94.99,"t":"2026-10-16T15:00:00Z","v":2042,"vw":95.025556},{"c":95.32,"h":95.32,"l":95.21,"n":70,"o":95.21,"t":"2026-10-16T15:05:00Z","v":1458,"vw":95.274},{"c":95.34,"h":95.34,"l":95.23,"n":113,"o":95.3,"t":"2026-10-16T15:10:00Z","v":2398,"vw":95.29434},{"c":95.24,"h":95.25,"l":95.21,"n":78,"o":95.25,"t":"2026-10-16T15:15:00Z","v":1554,"vw":95.229203},{"c":95.06,"h":95.23,"l":95.06,"n":86,"o":95.23,"t":"2026-10-16T15:20:00Z","v":1817,"vw":95.172211},{"c":95.1,"h":95.135,"l":95.06,"n":138,"o":95.1,"t":"2026-10-16T15:25:00Z","v":4584,"vw":95.083826},{"c":95.04,"h":95.13,"l":94.98,"n":74,"o":95.13,"t":"2026-10-16T15:30:00Z","v":1929,"vw":95.048065},{"c":94.85,"h":95.055,"l":94.85,"n":125,"o":95.055,"t":"2026-10-16T15:35:00Z","v":3652,"vw":95.015175},{"c":94.86,"h":94.89,"l":94.83,"n":117,"o":94.84,"t":"2026-10-16T15:40:00Z","v":3134,"vw":94.862857},{"c":94.72,"h":94.89,"l":94.72,"n":103,"o":94.89,"t":"2026-10-16T15:45:00Z","v":1872,"vw":94.831389},{"c":94.66,"h":94.67,"l":94.65,"n":70,"o":94.65,"t":"2026-10-16T15:50:00Z","v":1272,"vw":94.65579},{"c":94.43,"h":94.6,"l":94.43,"n":89,"o":94.6,"t":"2026-10-16T15:55:00Z","v":1958,"vw":94.476616},{"c":94.495,"h":94.5,"l":94.41,"n":132,"o":94.41,"t":"2026-10-16T16:00:00Z","v":3936,"vw":94.4556},{"c":94.355,"h":94.515,"l":94.355,"n":100,"o":94.505,"t":"2026-10-16T16:05:00Z","v":2489,"vw":94.445},{"c":94.34,"h":94.49,"l":94.33,"n":116,"o":94.45,"t":"2026-10-16T16:10:00Z","v":2391,"vw":94.411291},{"c":94.185,"h":94.23,"l":94.16,"n":76,"o":94.23,"t":"2026-10-16T16:15:00Z","v":1573,"vw":94.197222},{"c":94.25,"h":94.25,"l":94.19,"n":97,"o":94.19,"t":"2026-10-16T16:20:00Z","v":2046,"vw":94.228298},{"c":94.18,"h":94.24,"l":94.18,"n":88,"o":94.24,"t":"2026-10-16T16:25:00Z","v":1653,"vw":94.223881},{"c":94.09,"h":94.09,"l":94.07,"n":44,"o":94.07,"t":"2026-10-16T16:30:00Z","v":808,"vw":94.08},{"c":94.13,"h":94.13,"l":94.13,"n":11,"o":94.13,"t":"2026-10-16T16:35:00Z","v":137,"vw":94.13},{"c":94.155,"h":94.165,"l":94.11,"n":101,"o":94.11,"t":"2026-10-16T16:40:00Z","v":2615,"vw":94.148849},{"c":94.03,"h":94.11,"l":94.01,"n":179,"o":94.11,"t":"2026-10-16T16:45:00Z","v":3973,"vw":94.059568},{"c":93.99,"h":93.99,"l":93.93,"n":87,"o":93.93,"t":"2026-10-16T16:50:00Z","v":1509,"vw":93.958334},{"c":93.92,"h":93.97,"l":93.92,"n":54,"o":93.94,"t":"2026-10-16T16:55:00Z","v":2373,"vw":93.945902},{"c":93.77,"h":93.89,"l":93.77,"n":74,"o":93.89,"t":"2026-10-16T17:00:00Z","v":1311,"vw":93.818},{"c":93.66,"h":93.71,"l":93.66,"n":93,"o":93.67,"t":"2026-10-16T17:05:00Z","v":1929,"vw":93.675263},{"c":93.68,"h":93.68,"l":93.6,"n":78,"o":93.62,"t":"2026-10-16T17:10:00Z","v":2316,"vw":93.629616},{"c":93.67,"h":93.685,"l":93.66,"n":142,"o":93.685,"t":"2026-10-16T17:15:00Z","v":2883,"vw":93.672009},{"c":93.83,"h":93.83,"l":93.73,"n":86,"o":93.73,"t":"2026-10-16T17:20:00Z","v":1782,"vw":93.787143},{"c":94.07,"h":94.07,"l":93.88,"n":93,"o":93.89,"t":"2026-10-16T17:25:00Z","v":1988,"vw":93.973125},{"c":93.881,"h":94.02,"l":93.881,"n":181,"o":94.02,"t":"2026-10-16T17:30:00Z","v":4887,"vw":93.970946},{"c":93.985,"h":94.04,"l":93.96,"n":83,"o":93.96,"t":"2026-10-16T17:35:00Z","v":2949,"vw":93.99504},{"c":94.05,"h":94.115,"l":93.93,"n":122,"o":93.93,"t":"2026-10-16T17:40:00Z","v":4000,"vw":94.048847},{"c":93.91,"h":93.96,"l":93.91,"n":72,"o":93.96,"t":"2026-10-16T17:45:00Z","v":1503,"vw":93.92},{"c":93.81,"h":93.83,"l":93.78,"n":103,"o":93.83,"t":"2026-10-16T17:50:00Z","v":2655,"vw":93.815417},{"c":93.82,"h":93.82,"l":93.78,"n":97,"o":93.8,"t":"2026-10-16T17:55:00Z","v":2560,"vw":93.790516},{"c":93.58,"h":93.74,"l":93.58,"n":184,"o":93.74,"t":"2026-10-16T18:00:00Z","v":6151,"vw":93.691881},{"c":93.53,"h":93.65,"l":93.49,"n":194,"o":93.64,"t":"2026-10-16T18:05:00Z","v":6246,"vw":93.574437},{"c":93.55,"h":93.57,"l":93.525,"n":181,"o":93.54,"t":"2026-10-16T18:10:00Z","v":7590,"vw":93.545064},{"c":93.42,"h":93.58,"l":93.42,"n":208,"o":93.54,"t":"2026-10-16T18:15:00Z","v":7089,"vw":93.521398},{"c":93.43,"h":93.43,"l":93.3,"n":234,"o":93.39,"t":"2026-10-16T18:20:00Z","v":5792,"vw":93.358784},{"c":93.38,"h":93.435,"l":93.32,"n":162,"o":93.4,"t":"2026-10-16T18:25:00Z","v":5839,"vw":93.38657},{"c":93.385,"h":93.385,"l":93.17,"n":243,"o":93.32,"t":"2026-10-16T18:30:00Z","v":8639,"vw":93.237918},{"c":93.43,"h":93.43,"l":93.3,"n":123,"o":93.39,"t":"2026-10-16T18:35:00Z","v":4317,"vw":93.36908},{"c":93.5375,"h":93.575,"l":93.44,"n":178,"o":93.47,"t":"2026-10-16T18:40:00Z","v":5920,"vw":93.498318},{"c":93.63,"h":93.7078,"l":93.59,"n":185,"o":93.59,"t":"2026-10-16T18:45:00Z","v":6076,"vw":93.650918},{"c":93.65,"h":93.685,"l":93.645,"n":227,"o":93.66,"t":"2026-10-16T18:50:00Z","v":2814,"vw":93.665},{"c":93.71,"h":93.71,"l":93.55,"n":145,"o":93.66,"t":"2026-10-16T18:55:00Z","v":4489,"vw":93.638794},{"c":93.64,"h":93.6975,"l":93.63,"n":285,"o":93.67,"t":"2026-10-16T19:00:00Z","v":9315,"vw":93.657945},{"c":93.72,"h":93.76,"l":93.685,"n":171,"o":93.72,"t":"2026-10-16T19:05:00Z","v":4798,"vw":93.726787},{"c":93.805,"h":93.895,"l":93.69,"n":306,"o":93.69,"t":"2026-10-16T19:10:00Z","v":9465,"vw":93.800619},{"c":93.73,"h":93.86,"l":93.69,"n":266,"o":93.85,"t":"2026-10-16T19:15:00Z","v":9300,"vw":93.794952},{"c":93.76,"h":93.825,"l":93.73,"n":211,"o":93.76,"t":"2026-10-16T19:20:00Z","v":6775,"vw":93.75996},{"c":93.69,"h":93.8,"l":93.69,"n":307,"o":93.705,"t":"2026-10-16T19:25:00Z","v":9405,"vw":93.727135},{"c":93.73,"h":93.74,"l":93.61,"n":341,"o":93.74,"t":"2026-10-16T19:30:00Z","v":11511,"vw":93.685853},{"c":93.595,"h":93.75,"l":93.56,"n":348,"o":93.73,"t":"2026-10-16T19:35:00Z","v":12462,"vw":93.654167},{"c":93.56,"h":93.62,"l":93.55,"n":344,"o":93.6,"t":"2026-10-16T19:40:00Z","v":13054,"vw":93.584116},{"c":93.555,"h":93.645,"l":93.51,"n":423,"o":93.56,"t":"2026-10-16T19:45:00Z","v":20427,"vw":93.582245},{"c":93.74,"h":93.83,"l":93.58,"n":582,"o":93.58,"t":"2026-10-16T19:50:00Z","v":19537,"vw":93.741976},{"c":94.01,"h":94.05,"l":93.69,"n":1924,"o":93.74,"t":"2026-10-16T19:55:00Z","v":82873,"vw":93.922372},{"c":94.01,"h":94.01,"l":94.01,"n":35,"o":94.01,"t":"2026-10-16T20:00:00Z","v":189516,"vw":94.01},{"c":94.03,"h":94.03,"l":94.03,"n":11,"o":94.03,"t":"2026-10-19T12:50:00Z","v":402,"vw":94.03},{"c":94.1,"h":94.1,"l":93.61,"n":45,"o":93.61,"t":"2026-10-19T13:30:00Z","v":5436,"vw":93.671545},{"c":93.76,"h":93.98,"l":93.75,"n":19,"o":93.98,"t":"2026-10-19T13:35:00Z","v":1020,"vw":93.783095},{"c":93.615,"h":93.72,"l":93.615,"n":34,"o":93.7,"t":"2026-10-19T13:40:00Z","v":1598,"vw":93.687083},{"c":93.5,"h":93.5,"l":93.34,"n":111,"o":93.47,"t":"2026-10-19T13:45:00Z","v":5802,"vw":93.394328},{"c":93.3675,"h":93.5,"l":93.35,"n":56,"o":93.4974,"t":"2026-10-19T13:50:00Z","v":2341,"vw":93.435088},{"c":93.48,"h":93.48,"l":93.35,"n":77,"o":93.35,"t":"2026-10-19T13:55:00Z","v":2009,"vw":93.435},{"c":93.355,"h":93.48,"l":93.35,"n":65,"o":93.44,"t":"2026-10-19T14:00:00Z","v":1532,"vw":93.394},{"c":93.39,"h":93.4,"l":93.27,"n":79,"o":93.355,"t":"2026-10-19T14:05:00Z","v":2006,"vw":93.336},{"c":93.22,"h":93.26,"l":93.22,"n":32,"o":93.26,"t":"2026-10-19T14:10:00Z","v":1273,"vw":93.23125},{"c":93.08,"h":93.315,"l":93.08,"n":121,"o":93.19,"t":"2026-10-19T14:15:00Z","v":3337,"vw":93.259287},{"c":93.12,"h":93.12,"l":92.94,"n":110,"o":93.03,"t":"2026-10-19T14:20:00Z","v":5124,"vw":93.029629},{"c":93.03,"h":93.105,"l":92.94,"n":120,"o":93.06,"t":"2026-10-19T14:25:00Z","v":3479,"vw":93.022278},{"c":93.15,"h":93.15,"l":93.12,"n":46,"o":93.15,"t":"2026-10-19T14:30:00Z","v":832,"vw":93.13928},{"c":93.245,"h":93.33,"l":93.21,"n":86,"o":93.21,"t":"2026-10-19T14:35:00Z","v":3303,"vw":93.264951},{"c":93.195,"h":93.1975,"l":93.11,"n":72,"o":93.1975,"t":"2026-10-19T14:40:00Z","v":1582,"vw":93.14875},{"c":93.315,"h":93.315,"l":93.152,"n":62,"o":93.152,"t":"2026-10-19T14:45:00Z","v":2436,"vw":93.261827},{"c":93.335,"h":93.335,"l":93.19,"n":83,"o":93.27,"t":"2026-10-19T14:50:00Z","v":1961,"vw":93.255566},{"c":93.36,"h":93.36,"l":93.29,"n":112,"o":93.29,"t":"2026-10-19T14:55:00Z","v":2324,"vw":93.335495},{"c":93.39,"h":93.435,"l":93.36,"n":168,"o":93.365,"t":"2026-10-19T15:00:00Z","v":3749,"vw":93.387834},{"c":93.33,"h":93.4,"l":93.33,"n":73,"o":93.4,"t":"2026-10-19T15:05:00Z","v":1181,"vw":93.3475},{"c":93.49,"h":93.49,"l":93.3714,"n":198,"o":93.48,"t":"2026-10-19T15:10:00Z","v":7049,"vw":93.455464},{"c":93.695,"h":93.77,"l":93.58,"n":258,"o":93.58,"t":"2026-10-19T15:15:00Z","v":12603,"vw":93.662928},{"c":93.81,"h":93.81,"l":93.69,"n":95,"o":93.69,"t":"2026-10-19T15:20:00Z","v":1810,"vw":93.779246},{"c":93.75,"h":93.81,"l":93.69,"n":233,"o":93.74,"t":"2026-10-19T15:25:00Z","v":10487,"vw":93.758628},{"c":93.71,"h":93.78,"l":93.71,"n":84,"o":93.78,"t":"2026-10-19T15:30:00Z","v":3265,"vw":93.732425},{"c":93.76,"h":93.78,"l":93.65,"n":72,"o":93.65,"t":"2026-10-19T15:35:00Z","v":2355,"vw":93.753727},{"c":93.715,"h":93.775,"l":93.715,"n":61,"o":93.77,"t":"2026-10-19T15:40:00Z","v":2941,"vw":93.739326},{"c":93.68,"h":93.735,"l":93.68,"n":79,"o":93.68,"t":"2026-10-19T15:45:00Z","v":1763,"vw":93.703165},{"c":93.7,"h":93.74,"l":93.67,"n":114,"o":93.68,"t":"2026-10-19T15:50:00Z","v":4191,"vw":93.695579},{"c":93.65,"h":93.695,"l":93.65,"n":179,"o":93.68,"t":"2026-10-19T15:55:00Z","v":4941,"vw":93.671955},{"c":93.6,"h":93.725,"l":93.6,"n":366,"o":93.7,"t":"2026-10-19T16:00:00Z","v":23141,"vw":93.666787},{"c":93.51,"h":93.65,"l":93.48,"n":154,"o":93.585,"t":"2026-10-19T16:05:00Z","v":4947,"vw":93.56445},{"c":93.595,"h":93.595,"l":93.525,"n":102,"o":93.525,"t":"2026-10-19T16:10:00Z","v":2376,"vw":93.569231},{"c":93.465,"h":93.61,"l":93.45,"n":138,"o":93.595,"t":"2026-10-19T16:15:00Z","v":12501,"vw":93.533984},{"c":93.43,"h":93.465,"l":93.375,"n":136,"o":93.465,"t":"2026-10-19T16:20:00Z","v":4474,"vw":93.431913},{"c":93.36,"h":93.44,"l":93.36,"n":98,"o":93.4,"t":"2026-10-19T16:25:00Z","v":2453,"vw":93.396823},{"c":93.37,"h":93.37,"l":93.32,"n":110,"o":93.335,"t":"2026-10-19T16:30:00Z","v":2537,"vw":93.338017},{"c":93.43,"h":93.43,"l":93.38,"n":64,"o":93.38,"t":"2026-10-19T16:35:00Z","v":1421,"vw":93.396543},{"c":93.46,"h":93.49,"l":93.425,"n":94,"o":93.425,"t":"2026-10-19T16:40:00Z","v":2890,"vw":93.458999},{"c":93.46,"h":93.46,"l":93.42,"n":63,"o":93.45,"t":"2026-10-19T16:45:00Z","v":1299,"vw":93.433934},{"c":93.505,"h":93.51,"l":93.505,"n":57,"o":93.51,"t":"2026-10-19T16:50:00Z","v":605,"vw":93.507967},{"c":93.48,"h":93.52,"l":93.47,"n":106,"o":93.49,"t":"2026-10-19T16:55:00Z","v":3590,"vw":93.49261},{"c":93.43,"h":93.49,"l":93.43,"n":76,"o":93.49,"t":"2026-10-19T17:00:00Z","v":1594,"vw":93.479612},{"c":93.425,"h":93.43,"l":93.425,"n":48,"o":93.43,"t":"2026-10-19T17:05:00Z","v":774,"vw":93.427494},{"c":93.45,"h":93.49,"l":93.42,"n":165,"o":93.42,"t":"2026-10-19T17:10:00Z","v":3501,"vw":93.450667},{"c":93.47,"h":93.47,"l":93.445,"n":41,"o":93.445,"t":"2026-10-19T17:15:00Z","v":1026,"vw":93.465833},{"c":93.485,"h":93.53,"l":93.485,"n":54,"o":93.485,"t":"2026-10-19T17:20:00Z","v":813,"vw":93.5},{"c":93.48,"h":93.48,"l":93.48,"n":16,"o":93.48,"t":"2026-10-19T17:25:00Z","v":237,"vw":93.48},{"c":93.53,"h":93.53,"l":93.465,"n":76,"o":93.52,"t":"2026-10-19T17:30:00Z","v":1268,"vw":93.501624},{"c":93.46,"h":93.485,"l":93.46,"n":80,"o":93.485,"t":"2026-10-19T17:35:00Z","v":996,"vw":93.46498},{"c":93.49,"h":93.49,"l":93.41,"n":97,"o":93.485,"t":"2026-10-19T17:40:00Z","v":3372,"vw":93.448801},{"c":93.55,"h":93.55,"l":93.48,"n":152,"o":93.5,"t":"2026-10-19T17:45:00Z","v":4139,"vw":93.51489},{"c":93.54,"h":93.57,"l":93.5,"n":102,"o":93.5,"t":"2026-10-19T17:50:00Z","v":2716,"vw":93.547206},{"c":93.53,"h":93.57,"l":93.505,"n":94,"o":93.52,"t":"2026-10-19T17:55:00Z","v":3470,"vw":93.531488},{"c":93.51,"h":93.59,"l":93.4,"n":146,"o":93.58,"t":"2026-10-19T18:00:00Z","v":5464,"vw":93.521627},{"c":93.41,"h":93.48,"l":93.4,"n":79,"o":93.48,"t":"2026-10-19T18:05:00Z","v":2333,"vw":93.433533},{"c":93.445,"h":93.445,"l":93.355,"n":102,"o":93.37,"t":"2026-10-19T18:10:00Z","v":2505,"vw":93.40191},{"c":93.45,"h":93.47,"l":93.435,"n":81,"o":93.455,"t":"2026-10-19T18:15:00Z","v":1518,"vw":93.458064},{"c":93.7465,"h":93.7465,"l":93.475,"n":290,"o":93.475,"t":"2026-10-19T18:20:00Z","v":13120,"vw":93.611363},{"c":93.72,"h":93.845,"l":93.68,"n":246,"o":93.75,"t":"2026-10-19T18:25:00Z","v":11114,"vw":93.765497},{"c":93.565,"h":93.72,"l":93.52,"n":353,"o":93.72,"t":"2026-10-19T18:30:00Z","v":20472,"vw":93.638398},{"c":93.515,"h":93.515,"l":93.49,"n":79,"o":93.5,"t":"2026-10-19T18:35:00Z","v":2713,"vw":93.503609},{"c":93.405,"h":93.52,"l":93.405,"n":255,"o":93.5,"t":"2026-10-19T18:40:00Z","v":8422,"vw":93.483726},{"c":93.44,"h":93.51,"l":93.4,"n":169,"o":93.4,"t":"2026-10-19T18:45:00Z","v":5300,"vw":93.452941},{"c":93.43,"h":93.45,"l":93.34,"n":89,"o":93.34,"t":"2026-10-19T18:50:00Z","v":1566,"vw":93.397669},{"c":93.41,"h":93.41,"l":93.33,"n":151,"o":93.39,"t":"2026-10-19T18:55:00Z","v":3199,"vw":93.377442},{"c":93.49,"h":93.53,"l":93.45,"n":151,"o":93.45,"t":"2026-10-19T19:00:00Z","v":3854,"vw":93.486884},{"c":93.475,"h":93.48,"l":93.47,"n":61,"o":93.47,"t":"2026-10-19T19:05:00Z","v":918,"vw":93.475},{"c":93.38,"h":93.44,"l":93.37,"n":198,"o":93.44,"t":"2026-10-19T19:10:00Z","v":3320,"vw":93.397683},{"c":93.305,"h":93.35,"l":93.295,"n":171,"o":93.33,"t":"2026-10-19T19:15:00Z","v":3076,"vw":93.328797},{"c":93.28,"h":93.315,"l":93.28,"n":148,"o":93.29,"t":"2026-10-19T19:20:00Z","v":5040,"vw":93.290626},{"c":93.19,"h":93.31,"l":93.19,"n":274,"o":93.28,"t":"2026-10-19T19:25:00Z","v":6390,"vw":93.26456},{"c":93.22,"h":93.22,"l":93.135,"n":295,"o":93.16,"t":"2026-10-19T19:30:00Z","v":7293,"vw":93.159164},{"c":93.23,"h":93.23,"l":93.11,"n":374,"o":93.21,"t":"2026-10-19T19:35:00Z","v":141337,"vw":93.182527},{"c":93.297,"h":93.4,"l":93.235,"n":475,"o":93.235,"t":"2026-10-19T19:40:00Z","v":16165,"vw":93.342093},{"c":93.12,"h":93.28,"l":93.12,"n":326,"o":93.28,"t":"2026-10-19T19:45:00Z","v":9464,"vw":93.237303},{"c":93.21,"h":93.25,"l":93.155,"n":503,"o":93.195,"t":"2026-10-19T19:50:00Z","v":13079,"vw":93.217607},{"c":93.43,"h":93.45,"l":93.14,"n":1901,"o":93.22,"t":"2026-10-19T19:55:00Z","v":61869,"vw":93.336652},{"c":93.42,"h":93.42,"l":93.42,"n":23,"o":93.42,"t":"2026-10-19T20:00:00Z","v":234862,"vw":93.42},{"c":93.83,"h":93.83,"l":93.73,"n":21,"o":93.73,"t":"2026-10-20T13:30:00Z","v":2321,"vw":93.761765},{"c":94.35,"h":94.35,"l":93.88,"n":113,"o":94.08,"t":"2026-10-20T13:35:00Z","v":5808,"vw":94.03792},{"c":94.52,"h":94.61,"l":94.24,"n":108,"o":94.38,"t":"2026-10-20T13:40:00Z","v":5175,"vw":94.385962},{"c":94.9,"h":94.9,"l":94.49,"n":109,"o":94.49,"t":"2026-10-20T13:45:00Z","v":3108,"vw":94.79885},{"c":94.94,"h":95.105,"l":94.82,"n":101,"o":94.98,"t":"2026-10-20T13:50:00Z","v":4604,"vw":94.915572},{"c":94.765,"h":95.05,"l":94.65,"n":114,"o":94.835,"t":"2026-10-20T13:55:00Z","v":10852,"vw":94.808169},{"c":94.73,"h":94.73,"l":94.47,"n":85,"o":94.71,"t":"2026-10-20T14:00:00Z","v":3073,"vw":94.610789},{"c":94.73,"h":94.73,"l":94.54,"n":113,"o":94.67,"t":"2026-10-20T14:05:00Z","v":2734,"vw":94.622874},{"c":94.57,"h":94.63,"l":94.48,"n":63,"o":94.63,"t":"2026-10-20T14:10:00Z","v":1669,"vw":94.564807},{"c":94.645,"h":94.745,"l":94.56,"n":80,"o":94.56,"t":"2026-10-20T14:15:00Z","v":2627,"vw":94.63819},{"c":94.93,"h":94.96,"l":94.65,"n":135,"o":94.67,"t":"2026-10-20T14:20:00Z","v":9779,"vw":94.752703},{"c":94.95,"h":95.11,"l":94.89,"n":135,"o":95.03,"t":"2026-10-20T14:25:00Z","v":15290,"vw":94.979261},{"c":95.09,"h":95.21,"l":94.96,"n":185,"o":94.97,"t":"2026-10-20T14:30:00Z","v":33622,"vw":95.052973},{"c":95.155,"h":95.2,"l":95.11,"n":106,"o":95.16,"t":"2026-10-20T14:35:00Z","v":6733,"vw":95.165717},{"c":95.7,"h":95.97,"l":95.1,"n":373,"o":95.1,"t":"2026-10-20T14:40:00Z","v":31162,"vw":95.703219},{"c":96.08,"h":96.08,"l":95.7,"n":201,"o":95.7,"t":"2026-10-20T14:45:00Z","v":9910,"vw":95.86747},{"c":96.135,"h":96.15,"l":96.05,"n":141,"o":96.08,"t":"2026-10-20T14:50:00Z","v":4598,"vw":96.096111},{"c":96.31,"h":96.375,"l":96.06,"n":321,"o":96.18,"t":"2026-10-20T14:55:00Z","v":15490,"vw":96.212049},{"c":96.06,"h":96.3,"l":96.05,"n":242,"o":96.3,"t":"2026-10-20T15:00:00Z","v":10086,"vw":96.233121},{"c":96.18,"h":96.18,"l":95.97,"n":163,"o":96.0551,"t":"2026-10-20T15:05:00Z","v":4569,"vw":96.029662},{"c":96.12,"h":96.43,"l":96.03,"n":420,"o":96.225,"t":"2026-10-20T15:10:00Z","v":16686,"vw":96.287821},{"c":96.29,"h":96.56,"l":96.17,"n":289,"o":96.17,"t":"2026-10-20T15:15:00Z","v":8592,"vw":96.346732},{"c":96.21,"h":96.365,"l":96.1268,"n":150,"o":96.35,"t":"2026-10-20T15:20:00Z","v":5142,"vw":96.254239},{"c":96.16,"h":96.215,"l":96.08,"n":120,"o":96.215,"t":"2026-10-20T15:25:00Z","v":3332,"vw":96.139365},{"c":95.98,"h":96.12,"l":95.94,"n":149,"o":96.11,"t":"2026-10-20T15:30:00Z","v":4825,"vw":96.045004},{"c":96.12,"h":96.12,"l":95.9275,"n":232,"o":96.01,"t":"2026-10-20T15:35:00Z","v":9823,"vw":95.976853},{"c":96.17,"h":96.18,"l":96.07,"n":133,"o":96.115,"t":"2026-10-20T15:40:00Z","v":4724,"vw":96.131974},{"c":96.13,"h":96.21,"l":96.005,"n":148,"o":96.11,"t":"2026-10-20T15:45:00Z","v":4555,"vw":96.090249},{"c":96.17,"h":96.17,"l":96.06,"n":142,"o":96.13,"t":"2026-10-20T15:50:00Z","v":9573,"vw":96.120443},{"c":95.98,"h":96.16,"l":95.98,"n":112,"o":96.16,"t":"2026-10-20T15:55:00Z","v":4091,"vw":96.066252},{"c":96.115,"h":96.17,"l":96.05,"n":173,"o":96.05,"t":"2026-10-20T16:00:00Z","v":6068,"vw":96.111236},{"c":96.17,"h":96.21,"l":96.02,"n":214,"o":96.07,"t":"2026-10-20T16:05:00Z","v":8275,"vw":96.133248},{"c":96.3,"h":96.32,"l":95.965,"n":284,"o":96.21,"t":"2026-10-20T16:10:00Z","v":14344,"vw":96.149183},{"c":96.335,"h":96.55,"l":96.25,"n":286,"o":96.42,"t":"2026-10-20T16:15:00Z","v":11618,"vw":96.36835},{"c":96.57,"h":96.57,"l":96.345,"n":129,"o":96.345,"t":"2026-10-20T16:20:00Z","v":3906,"vw":96.459393},{"c":96.444,"h":96.6,"l":96.34,"n":126,"o":96.58,"t":"2026-10-20T16:25:00Z","v":3994,"vw":96.470147},{"c":96.42,"h":96.43,"l":96.28,"n":76,"o":96.33,"t":"2026-10-20T16:30:00Z","v":1694,"vw":96.366755},{"c":96.34,"h":96.47,"l":96.34,"n":134,"o":96.41,"t":"2026-10-20T16:35:00Z","v":4482,"vw":96.389368},{"c":96.355,"h":96.355,"l":96.31,"n":72,"o":96.31,"t":"2026-10-20T16:40:00Z","v":3115,"vw":96.351955},{"c":96.4,"h":96.43,"l":96.3037,"n":122,"o":96.355,"t":"2026-10-20T16:45:00Z","v":3494,"vw":96.387359},{"c":96.295,"h":96.36,"l":96.28,"n":200,"o":96.36,"t":"2026-10-20T16:50:00Z","v":7471,"vw":96.328284},{"c":96.22,"h":96.335,"l":96.22,"n":121,"o":96.335,"t":"2026-10-20T16:55:00Z","v":5995,"vw":96.313221},{"c":95.86,"h":96.2,"l":95.86,"n":205,"o":96.19,"t":"2026-10-20T17:00:00Z","v":58361,"vw":96.097074},{"c":95.86,"h":96.15,"l":95.86,"n":199,"o":95.92,"t":"2026-10-20T17:05:00Z","v":19936,"vw":95.899573},{"c":95.9,"h":96.015,"l":95.86,"n":181,"o":95.86,"t":"2026-10-20T17:10:00Z","v":5198,"vw":95.930059},{"c":95.92,"h":95.92,"l":95.83,"n":201,"o":95.9,"t":"2026-10-20T17:15:00Z","v":5496,"vw":95.887906},{"c":95.89,"h":95.92,"l":95.85,"n":155,"o":95.85,"t":"2026-10-20T17:20:00Z","v":7314,"vw":95.877632},{"c":95.78,"h":95.88,"l":95.675,"n":188,"o":95.88,"t":"2026-10-20T17:25:00Z","v":6964,"vw":95.772087},{"c":95.79,"h":95.9,"l":95.77,"n":176,"o":95.83,"t":"2026-10-20T17:30:00Z","v":7643,"vw":95.848343},{"c":95.79,"h":95.79,"l":95.79,"n":14,"o":95.79,"t":"2026-10-20T17:35:00Z","v":159,"vw":95.79},{"c":95.87,"h":95.92,"l":95.8,"n":319,"o":95.8275,"t":"2026-10-20T17:40:00Z","v":12736,"vw":95.869636},{"c":95.935,"h":96,"l":95.89,"n":177,"o":95.92,"t":"2026-10-20T17:45:00Z","v":4261,"vw":95.946288},{"c":95.98,"h":96,"l":95.94,"n":137,"o":95.96,"t":"2026-10-20T17:50:00Z","v":3557,"vw":95.971283},{"c":95.92,"h":95.96,"l":95.9,"n":122,"o":95.95,"t":"2026-10-20T17:55:00Z","v":4052,"vw":95.936784},{"c":95.885,"h":95.98,"l":95.86,"n":341,"o":95.94,"t":"2026-10-20T18:00:00Z","v":29656,"vw":95.938824},{"c":95.84,"h":95.88,"l":95.82,"n":141,"o":95.88,"t":"2026-10-20T18:05:00Z","v":4385,"vw":95.851228},{"c":95.79,"h":95.83,"l":95.74,"n":219,"o":95.83,"t":"2026-10-20T18:10:00Z","v":6194,"vw":95.772308},{"c":95.67,"h":95.815,"l":95.67,"n":152,"o":95.815,"t":"2026-10-20T18:15:00Z","v":4418,"vw":95.733747},{"c":95.61,"h":95.62,"l":95.595,"n":140,"o":95.62,"t":"2026-10-20T18:20:00Z","v":4153,"vw":95.602045},{"c":95.6,"h":95.65,"l":95.595,"n":110,"o":95.6175,"t":"2026-10-20T18:25:00Z","v":3496,"vw":95.621391},{"c":95.625,"h":95.65,"l":95.6,"n":154,"o":95.6,"t":"2026-10-20T18:30:00Z","v":4619,"vw":95.630838},{"c":95.5,"h":95.625,"l":95.5,"n":193,"o":95.625,"t":"2026-10-20T18:35:00Z","v":5410,"vw":95.551628},{"c":95.37,"h":95.49,"l":95.36,"n":258,"o":95.48,"t":"2026-10-20T18:40:00Z","v":10170,"vw":95.421857},{"c":95.46,"h":95.46,"l":95.355,"n":216,"o":95.37,"t":"2026-10-20T18:45:00Z","v":6689,"vw":95.417702},{"c":95.505,"h":95.51,"l":95.44,"n":189,"o":95.44,"t":"2026-10-20T18:50:00Z","v":5357,"vw":95.491286},{"c":95.56,"h":95.58,"l":95.485,"n":174,"o":95.49,"t":"2026-10-20T18:55:00Z","v":6482,"vw":95.522387},{"c":95.49,"h":95.595,"l":95.47,"n":184,"o":95.59,"t":"2026-10-20T19:00:00Z","v":8832,"vw":95.495904},{"c":95.54,"h":95.6,"l":95.48,"n":280,"o":95.48,"t":"2026-10-20T19:05:00Z","v":8529,"vw":95.554083},{"c":95.41,"h":95.58,"l":95.41,"n":374,"o":95.58,"t":"2026-10-20T19:10:00Z","v":15992,"vw":95.524901},{"c":95.43,"h":95.46,"l":95.36,"n":162,"o":95.41,"t":"2026-10-20T19:15:00Z","v":7539,"vw":95.414761},{"c":95.5,"h":95.5,"l":95.4,"n":324,"o":95.41,"t":"2026-10-20T19:20:00Z","v":10813,"vw":95.438533},{"c":95.55,"h":95.56,"l":95.45,"n":444,"o":95.47,"t":"2026-10-20T19:25:00Z","v":16524,"vw":95.510935},{"c":95.57,"h":95.64,"l":95.57,"n":347,"o":95.57,"t":"2026-10-20T19:30:00Z","v":9322,"vw":95.600931},{"c":95.56,"h":95.64,"l":95.47,"n":462,"o":95.58,"t":"2026-10-20T19:35:00Z","v":15581,"vw":95.539213},{"c":95.625,"h":95.64,"l":95.52,"n":338,"o":95.525,"t":"2026-10-20T19:40:00Z","v":12536,"vw":95.585383},{"c":95.64,"h":95.64,"l":95.52,"n":531,"o":95.61,"t":"2026-10-20T19:45:00Z","v":19636,"vw":95.580885},{"c":95.64,"h":95.73,"l":95.57,"n":740,"o":95.65,"t":"2026-10-20T19:50:00Z","v":26898,"vw":95.66183},{"c":95.62,"h":95.81,"l":95.49,"n":2291,"o":95.685,"t":"2026-10-20T19:55:00Z","v":93880,"vw":95.707826},{"c":95.61,"h":95.61,"l":95.61,"n":19,"o":95.61,"t":"2026-10-20T20:00:00Z","v":138353,"vw":95.61},{"c":95.61,"h":95.61,"l":95.61,"n":1,"o":95.61,"t":"2026-10-20T20:30:00Z","v":1186,"vw":95.61},{"c":95.985,"h":97.04,"l":95.985,"n":86,"o":96.34,"t":"2026-10-21T13:30:00Z","v":8933,"vw":96.344228},{"c":96.21,"h":96.47,"l":96.12,"n":27,"o":96.395,"t":"2026-10-21T13:35:00Z","v":1194,"vw":96.251496},{"c":96.37,"h":96.48,"l":96.18,"n":177,"o":96.235,"t":"2026-10-21T13:40:00Z","v":12340,"vw":96.223418},{"c":96.45,"h":96.58,"l":96.4,"n":113,"o":96.54,"t":"2026-10-21T13:45:00Z","v":6161,"vw":96.536874},{"c":96.56,"h":96.57,"l":96.43,"n":114,"o":96.52,"t":"2026-10-21T13:50:00Z","v":6158,"vw":96.491215},{"c":96.1,"h":96.555,"l":96.1,"n":107,"o":96.47,"t":"2026-10-21T13:55:00Z","v":3251,"vw":96.39425},{"c":96.08,"h":96.28,"l":96.08,"n":83,"o":96.28,"t":"2026-10-21T14:00:00Z","v":1902,"vw":96.137869},{"c":96.26,"h":96.26,"l":96.06,"n":116,"o":96.12,"t":"2026-10-21T14:05:00Z","v":3906,"vw":96.129722},{"c":96.16,"h":96.35,"l":96.11,"n":130,"o":96.315,"t":"2026-10-21T14:10:00Z","v":4795,"vw":96.265409},{"c":96.19,"h":96.4199,"l":96.05,"n":174,"o":96.16,"t":"2026-10-21T14:15:00Z","v":4952,"vw":96.245285},{"c":96.2775,"h":96.452,"l":96.19,"n":111,"o":96.255,"t":"2026-10-21T14:20:00Z","v":3285,"vw":96.298993},{"c":96.29,"h":96.29,"l":96,"n":120,"o":96.2,"t":"2026-10-21T14:25:00Z","v":4894,"vw":96.104627},{"c":96.706,"h":96.706,"l":96.49,"n":60,"o":96.49,"t":"2026-10-21T14:30:00Z","v":2851,"vw":96.544818},{"c":96.63,"h":96.697,"l":96.63,"n":51,"o":96.697,"t":"2026-10-21T14:35:00Z","v":1313,"vw":96.648182},{"c":96.8608,"h":96.8608,"l":96.59,"n":73,"o":96.61,"t":"2026-10-21T14:40:00Z","v":3191,"vw":96.71202},{"c":96.84,"h":96.951,"l":96.78,"n":129,"o":96.795,"t":"2026-10-21T14:45:00Z","v":7371,"vw":96.837572},{"c":96.575,"h":96.79,"l":96.575,"n":178,"o":96.79,"t":"2026-10-21T14:50:00Z","v":29720,"vw":96.690559},{"c":96.51,"h":96.665,"l":96.51,"n":92,"o":96.665,"t":"2026-10-21T14:55:00Z","v":2108,"vw":96.575866},{"c":96.355,"h":96.41,"l":96.3,"n":127,"o":96.33,"t":"2026-10-21T15:00:00Z","v":4159,"vw":96.351742},{"c":96.325,"h":96.325,"l":96.32,"n":18,"o":96.32,"t":"2026-10-21T15:05:00Z","v":420,"vw":96.3225},{"c":96.4,"h":96.59,"l":96.39,"n":195,"o":96.39,"t":"2026-10-21T15:10:00Z","v":9122,"vw":96.445756},{"c":96.36,"h":96.44,"l":96.36,"n":81,"o":96.43,"t":"2026-10-21T15:15:00Z","v":6379,"vw":96.427335},{"c":96.29,"h":96.32,"l":96.29,"n":41,"o":96.32,"t":"2026-10-21T15:20:00Z","v":1321,"vw":96.315},{"c":96.3,"h":96.35,"l":96.285,"n":103,"o":96.29,"t":"2026-10-21T15:25:00Z","v":8015,"vw":96.292885},{"c":96.25,"h":96.37,"l":96.25,"n":100,"o":96.3,"t":"2026-10-21T15:30:00Z","v":2806,"vw":96.326429},{"c":96.265,"h":96.27,"l":96.23,"n":62,"o":96.27,"t":"2026-10-21T15:35:00Z","v":7805,"vw":96.241095},{"c":96.33,"h":96.33,"l":96.33,"n":32,"o":96.33,"t":"2026-10-21T15:40:00Z","v":747,"vw":96.33},{"c":96.38,"h":96.41,"l":96.295,"n":72,"o":96.31,"t":"2026-10-21T15:45:00Z","v":2245,"vw":96.347307},{"c":96.4,"h":96.47,"l":96.33,"n":41,"o":96.35,"t":"2026-10-21T15:50:00Z","v":1068,"vw":96.377143},{"c":96.425,"h":96.44,"l":96.41,"n":86,"o":96.44,"t":"2026-10-21T15:55:00Z","v":4297,"vw":96.420863},{"c":96.26,"h":96.385,"l":96.19,"n":167,"o":96.38,"t":"2026-10-21T16:00:00Z","v":6201,"vw":96.273963},{"c":95.975,"h":96.23,"l":95.95,"n":138,"o":96.2207,"t":"2026-10-21T16:05:00Z","v":5825,"vw":96.085009},{"c":96.11,"h":96.11,"l":95.97,"n":55,"o":95.97,"t":"2026-10-21T16:10:00Z","v":1000,"vw":96.0675},{"c":96.12,"h":96.16,"l":96.12,"n":52,"o":96.13,"t":"2026-10-21T16:15:00Z","v":2647,"vw":96.14029},{"c":96.09,"h":96.16,"l":96.07,"n":158,"o":96.145,"t":"2026-10-21T16:20:00Z","v":7984,"vw":96.110824},{"c":96.145,"h":96.145,"l":96.09,"n":30,"o":96.09,"t":"2026-10-21T16:25:00Z","v":695,"vw":96.116134},{"c":96.22,"h":96.22,"l":96.145,"n":60,"o":96.145,"t":"2026-10-21T16:30:00Z","v":1320,"vw":96.18875},{"c":96.285,"h":96.295,"l":96.11,"n":93,"o":96.175,"t":"2026-10-21T16:35:00Z","v":4212,"vw":96.184022},{"c":96.19,"h":96.26,"l":96.19,"n":85,"o":96.24,"t":"2026-10-21T16:40:00Z","v":2370,"vw":96.240625},{"c":96.205,"h":96.205,"l":96.06,"n":135,"o":96.13,"t":"2026-10-21T16:45:00Z","v":3821,"vw":96.136191},{"c":96.25,"h":96.25,"l":96.205,"n":69,"o":96.205,"t":"2026-10-21T16:50:00Z","v":1435,"vw":96.225},{"c":96.255,"h":96.26,"l":96.255,"n":32,"o":96.26,"t":"2026-10-21T16:55:00Z","v":758,"vw":96.256667},{"c":96.3199,"h":96.3199,"l":96.21,"n":121,"o":96.255,"t":"2026-10-21T17:00:00Z","v":3879,"vw":96.261464},{"c":96.265,"h":96.265,"l":96.265,"n":5,"o":96.265,"t":"2026-10-21T17:05:00Z","v":154,"vw":96.265},{"c":96.43,"h":96.46,"l":96.255,"n":140,"o":96.275,"t":"2026-10-21T17:10:00Z","v":4720,"vw":96.373948},{"c":96.49,"h":96.57,"l":96.48,"n":49,"o":96.57,"t":"2026-10-21T17:15:00Z","v":2596,"vw":96.503023},{"c":96.52,"h":96.57,"l":96.48,"n":83,"o":96.48,"t":"2026-10-21T17:20:00Z","v":3389,"vw":96.544474},{"c":96.535,"h":96.57,"l":96.47,"n":140,"o":96.515,"t":"2026-10-21T17:25:00Z","v":9065,"vw":96.523494},{"c":96.59,"h":96.59,"l":96.46,"n":98,"o":96.46,"t":"2026-10-21T17:30:00Z","v":4937,"vw":96.539656},{"c":96.41,"h":96.58,"l":96.41,"n":113,"o":96.57,"t":"2026-10-21T17:35:00Z","v":3002,"vw":96.504474},{"c":96.38,"h":96.38,"l":96.38,"n":23,"o":96.38,"t":"2026-10-21T17:40:00Z","v":874,"vw":96.38},{"c":96.41,"h":96.41,"l":96.345,"n":110,"o":96.37,"t":"2026-10-21T17:45:00Z","v":4627,"vw":96.372898},{"c":96.455,"h":96.47,"l":96.415,"n":62,"o":96.415,"t":"2026-10-21T17:50:00Z","v":2585,"vw":96.447941},{"c":96.38,"h":96.505,"l":96.38,"n":113,"o":96.48,"t":"2026-10-21T17:55:00Z","v":2927,"vw":96.443024},{"c":96.46,"h":96.54,"l":96.36,"n":215,"o":96.41,"t":"2026-10-21T18:00:00Z","v":11685,"vw":96.401942},{"c":96.39,"h":96.4385,"l":96.38,"n":105,"o":96.4,"t":"2026-10-21T18:05:00Z","v":2665,"vw":96.415826},{"c":96.45,"h":96.45,"l":96.365,"n":100,"o":96.365,"t":"2026-10-21T18:10:00Z","v":3176,"vw":96.417591},{"c":96.435,"h":96.435,"l":96.435,"n":17,"o":96.435,"t":"2026-10-21T18:15:00Z","v":279,"vw":96.435},{"c":96.47,"h":96.47,"l":96.435,"n":106,"o":96.44,"t":"2026-10-21T18:20:00Z","v":2223,"vw":96.450455},{"c":96.505,"h":96.52,"l":96.47,"n":86,"o":96.47,"t":"2026-10-21T18:25:00Z","v":3164,"vw":96.496704},{"c":96.45,"h":96.51,"l":96.445,"n":136,"o":96.51,"t":"2026-10-21T18:30:00Z","v":3967,"vw":96.489501},{"c":96.46,"h":96.47,"l":96.45,"n":73,"o":96.45,"t":"2026-10-21T18:35:00Z","v":1747,"vw":96.462857},{"c":96.52,"h":96.53,"l":96.48,"n":140,"o":96.48,"t":"2026-10-21T18:40:00Z","v":3755,"vw":96.516667},{"c":96.455,"h":96.63,"l":96.455,"n":177,"o":96.5,"t":"2026-10-21T18:45:00Z","v":5854,"vw":96.527957},{"c":96.48,"h":96.51,"l":96.415,"n":102,"o":96.46,"t":"2026-10-21T18:50:00Z","v":2961,"vw":96.472993},{"c":96.275,"h":96.405,"l":96.275,"n":194,"o":96.4,"t":"2026-10-21T18:55:00Z","v":4688,"vw":96.36844},{"c":96.215,"h":96.27,"l":96.11,"n":153,"o":96.26,"t":"2026-10-21T19:00:00Z","v":4986,"vw":96.16},{"c":96.17,"h":96.22,"l":96.11,"n":204,"o":96.18,"t":"2026-10-21T19:05:00Z","v":7113,"vw":96.152937},{"c":96.04,"h":96.12,"l":95.96,"n":262,"o":96.12,"t":"2026-10-21T19:10:00Z","v":10881,"vw":96.044502},{"c":96.16,"h":96.19,"l":96.1,"n":196,"o":96.11,"t":"2026-10-21T19:15:00Z","v":9973,"vw":96.153082},{"c":96.12,"h":96.175,"l":96.0475,"n":176,"o":96.15,"t":"2026-10-21T19:20:00Z","v":5805,"vw":96.103313},{"c":96.35,"h":96.35,"l":96.15,"n":190,"o":96.15,"t":"2026-10-21T19:25:00Z","v":10208,"vw":96.264692},{"c":96.185,"h":96.35,"l":96.18,"n":234,"o":96.35,"t":"2026-10-21T19:30:00Z","v":6537,"vw":96.26779},{"c":96.141,"h":96.17,"l":96.09,"n":259,"o":96.17,"t":"2026-10-21T19:35:00Z","v":5657,"vw":96.12134},{"c":96.18,"h":96.18,"l":96.12,"n":267,"o":96.16,"t":"2026-10-21T19:40:00Z","v":7183,"vw":96.137867},{"c":96.235,"h":96.27,"l":96.055,"n":441,"o":96.215,"t":"2026-10-21T19:45:00Z","v":17292,"vw":96.161615},{"c":96.355,"h":96.39,"l":96.235,"n":429,"o":96.235,"t":"2026-10-21T19:50:00Z","v":13454,"vw":96.334545},{"c":96.36,"h":96.38,"l":96.19,"n":1638,"o":96.345,"t":"2026-10-21T19:55:00Z","v":61809,"vw":96.275947},{"c":96.34,"h":96.34,"l":96.34,"n":21,"o":96.34,"t":"2026-10-21T20:00:00Z","v":289483,"vw":96.34},{"c":96.32,"h":96.32,"l":95.66,"n":41,"o":95.66,"t":"2026-10-22T13:30:00Z","v":4057,"vw":95.869002},{"c":96.29,"h":96.37,"l":96.18,"n":41,"o":96.21,"t":"2026-10-22T13:35:00Z","v":1480,"vw":96.266927},{"c":96.2,"h":96.2,"l":96.2,"n":19,"o":96.2,"t":"2026-10-22T13:40:00Z","v":522,"vw":96.2},{"c":96.78,"h":96.78,"l":96.57,"n":25,"o":96.57,"t":"2026-10-22T13:45:00Z","v":941,"vw":96.71125},{"c":96.84,"h":97.2599,"l":96.7,"n":68,"o":97,"t":"2026-10-22T13:50:00Z","v":3190,"vw":96.890759},{"c":96.9,"h":96.9,"l":96.9,"n":12,"o":96.9,"t":"2026-10-22T13:55:00Z","v":149,"vw":96.9},{"c":97.13,"h":97.13,"l":96.95,"n":113,"o":96.99,"t":"2026-10-22T14:00:00Z","v":1901,"vw":97.028333},{"c":96.98,"h":97.23,"l":96.98,"n":79,"o":97.205,"t":"2026-10-22T14:05:00Z","v":2559,"vw":97.13298},{"c":96.805,"h":97.03,"l":96.74,"n":118,"o":97.03,"t":"2026-10-22T14:10:00Z","v":2672,"vw":96.902785},{"c":96.57,"h":96.72,"l":96.57,"n":95,"o":96.72,"t":"2026-10-22T14:15:00Z","v":1837,"vw":96.678892},{"c":96.42,"h":96.56,"l":96.41,"n":59,"o":96.56,"t":"2026-10-22T14:20:00Z","v":1069,"vw":96.440695},{"c":96.5135,"h":96.5135,"l":96.41,"n":42,"o":96.41,"t":"2026-10-22T14:25:00Z","v":1118,"vw":96.434696},{"c":96.105,"h":96.33,"l":96.04,"n":86,"o":96.33,"t":"2026-10-22T14:30:00Z","v":2390,"vw":96.132806},{"c":95.765,"h":95.89,"l":95.6553,"n":60,"o":95.85,"t":"2026-10-22T14:35:00Z","v":3006,"vw":95.781779},{"c":95.89,"h":95.89,"l":95.7,"n":100,"o":95.77,"t":"2026-10-22T14:40:00Z","v":4078,"vw":95.773972},{"c":95.61,"h":95.9,"l":95.61,"n":114,"o":95.9,"t":"2026-10-22T14:45:00Z","v":3878,"vw":95.780797},{"c":95.72,"h":95.75,"l":95.66,"n":102,"o":95.66,"t":"2026-10-22T14:50:00Z","v":2678,"vw":95.719},{"c":96,"h":96,"l":96,"n":46,"o":96,"t":"2026-10-22T14:55:00Z","v":1076,"vw":96},{"c":95.865,"h":95.87,"l":95.865,"n":16,"o":95.87,"t":"2026-10-22T15:00:00Z","v":373,"vw":95.866667},{"c":96.055,"h":96.175,"l":95.98,"n":127,"o":96,"t":"2026-10-22T15:05:00Z","v":5170,"vw":96.097203},{"c":96.1,"h":96.2,"l":96.1,"n":55,"o":96.2,"t":"2026-10-22T15:10:00Z","v":1286,"vw":96.1275},{"c":96.28,"h":96.28,"l":96.105,"n":111,"o":96.105,"t":"2026-10-22T15:15:00Z","v":3143,"vw":96.172135},{"c":96.3,"h":96.34,"l":96.3,"n":59,"o":96.34,"t":"2026-10-22T15:20:00Z","v":914,"vw":96.316264},{"c":96.17,"h":96.275,"l":96.08,"n":102,"o":96.275,"t":"2026-10-22T15:25:00Z","v":2619,"vw":96.214727},{"c":96.28,"h":96.28,"l":96.11,"n":118,"o":96.11,"t":"2026-10-22T15:30:00Z","v":2164,"vw":96.200714},{"c":96.46,"h":96.51,"l":96.37,"n":106,"o":96.37,"t":"2026-10-22T15:35:00Z","v":5057,"vw":96.457561},{"c":96.835,"h":96.835,"l":96.52,"n":162,"o":96.53,"t":"2026-10-22T15:40:00Z","v":9494,"vw":96.543833},{"c":96.93,"h":96.95,"l":96.845,"n":87,"o":96.845,"t":"2026-10-22T15:45:00Z","v":2071,"vw":96.917969},{"c":96.85,"h":96.885,"l":96.83,"n":46,"o":96.885,"t":"2026-10-22T15:50:00Z","v":1022,"vw":96.864871},{"c":97.07,"h":97.09,"l":96.91,"n":146,"o":96.91,"t":"2026-10-22T15:55:00Z","v":4181,"vw":97.014318},{"c":97.11,"h":97.23,"l":97.1,"n":189,"o":97.1,"t":"2026-10-22T16:00:00Z","v":9352,"vw":97.201149},{"c":97.13,"h":97.13,"l":97.13,"n":59,"o":97.13,"t":"2026-10-22T16:05:00Z","v":2122,"vw":97.13},{"c":97.21,"h":97.24,"l":97.21,"n":101,"o":97.21,"t":"2026-10-22T16:10:00Z","v":3311,"vw":97.232854},{"c":97.31,"h":97.36,"l":97.24,"n":149,"o":97.24,"t":"2026-10-22T16:15:00Z","v":6861,"vw":97.328707},{"c":97.465,"h":97.465,"l":97.37,"n":127,"o":97.4,"t":"2026-10-22T16:20:00Z","v":3216,"vw":97.444138},{"c":97.54,"h":97.54,"l":97.48,"n":115,"o":97.48,"t":"2026-10-22T16:25:00Z","v":2477,"vw":97.505881},{"c":97.61,"h":97.61,"l":97.51,"n":151,"o":97.52,"t":"2026-10-22T16:30:00Z","v":3645,"vw":97.558868},{"c":97.42,"h":97.61,"l":97.36,"n":226,"o":97.61,"t":"2026-10-22T16:35:00Z","v":8244,"vw":97.533724},{"c":97.405,"h":97.44,"l":97.38,"n":80,"o":97.42,"t":"2026-10-22T16:40:00Z","v":5969,"vw":97.427864},{"c":97.57,"h":97.57,"l":97.44,"n":139,"o":97.44,"t":"2026-10-22T16:45:00Z","v":2684,"vw":97.494286},{"c":97.67,"h":97.75,"l":97.66,"n":204,"o":97.66,"t":"2026-10-22T16:50:00Z","v":9103,"vw":97.706109},{"c":97.73,"h":97.73,"l":97.7,"n":52,"o":97.72,"t":"2026-10-22T16:55:00Z","v":974,"vw":97.72},{"c":97.71,"h":97.835,"l":97.67,"n":473,"o":97.71,"t":"2026-10-22T17:00:00Z","v":34374,"vw":97.749892},{"c":97.76,"h":97.84,"l":97.76,"n":145,"o":97.79,"t":"2026-10-22T17:05:00Z","v":3407,"vw":97.813987},{"c":97.72,"h":97.81,"l":97.72,"n":151,"o":97.76,"t":"2026-10-22T17:10:00Z","v":8934,"vw":97.759085},{"c":97.79,"h":97.82,"l":97.7,"n":290,"o":97.77,"t":"2026-10-22T17:15:00Z","v":14982,"vw":97.747935},{"c":97.665,"h":97.815,"l":97.64,"n":217,"o":97.77,"t":"2026-10-22T17:20:00Z","v":10421,"vw":97.76011},{"c":98.15,"h":98.32,"l":97.69,"n":512,"o":97.7,"t":"2026-10-22T17:25:00Z","v":27430,"vw":97.929087},{"c":98.095,"h":98.185,"l":98.05,"n":144,"o":98.185,"t":"2026-10-22T17:30:00Z","v":4137,"vw":98.105403},{"c":98.09,"h":98.175,"l":98.015,"n":244,"o":98.175,"t":"2026-10-22T17:35:00Z","v":6325,"vw":98.097514},{"c":98.1575,"h":98.18,"l":98.085,"n":83,"o":98.085,"t":"2026-10-22T17:40:00Z","v":2863,"vw":98.124875},{"c":98.26,"h":98.28,"l":98.205,"n":174,"o":98.205,"t":"2026-10-22T17:45:00Z","v":4631,"vw":98.239672},{"c":98.27,"h":98.27,"l":98.18,"n":223,"o":98.22,"t":"2026-10-22T17:50:00Z","v":4863,"vw":98.202296},{"c":98.265,"h":98.33,"l":98.19,"n":184,"o":98.3,"t":"2026-10-22T17:55:00Z","v":5756,"vw":98.276748},{"c":98.18,"h":98.29,"l":98.15,"n":184,"o":98.27,"t":"2026-10-22T18:00:00Z","v":5686,"vw":98.211571},{"c":98.18,"h":98.47,"l":98.17,"n":300,"o":98.23,"t":"2026-10-22T18:05:00Z","v":17099,"vw":98.394398},{"c":98.545,"h":98.545,"l":98.19,"n":188,"o":98.19,"t":"2026-10-22T18:10:00Z","v":4464,"vw":98.371399},{"c":98.385,"h":98.51,"l":98.29,"n":267,"o":98.51,"t":"2026-10-22T18:15:00Z","v":18349,"vw":98.349901},{"c":98.445,"h":98.51,"l":98.395,"n":240,"o":98.395,"t":"2026-10-22T18:20:00Z","v":6117,"vw":98.448315},{"c":98.485,"h":98.485,"l":98.36,"n":214,"o":98.46,"t":"2026-10-22T18:25:00Z","v":8032,"vw":98.435272},{"c":98.49,"h":98.535,"l":98.41,"n":214,"o":98.485,"t":"2026-10-22T18:30:00Z","v":6895,"vw":98.486482},{"c":98.435,"h":98.495,"l":98.36,"n":197,"o":98.475,"t":"2026-10-22T18:35:00Z","v":6043,"vw":98.433787},{"c":98.46,"h":98.47,"l":98.435,"n":118,"o":98.435,"t":"2026-10-22T18:40:00Z","v":3174,"vw":98.461313},{"c":98.47,"h":98.49,"l":98.43,"n":228,"o":98.43,"t":"2026-10-22T18:45:00Z","v":6091,"vw":98.444601},{"c":98.415,"h":98.48,"l":98.355,"n":337,"o":98.46,"t":"2026-10-22T18:50:00Z","v":10655,"vw":98.429451},{"c":98.33,"h":98.49,"l":98.33,"n":315,"o":98.405,"t":"2026-10-22T18:55:00Z","v":10768,"vw":98.411398},{"c":98.3,"h":98.33,"l":98.205,"n":311,"o":98.315,"t":"2026-10-22T19:00:00Z","v":10215,"vw":98.278992},{"c":98.37,"h":98.51,"l":98.25,"n":291,"o":98.25,"t":"2026-10-22T19:05:00Z","v":9623,"vw":98.405192},{"c":98.36,"h":98.45,"l":98.355,"n":211,"o":98.36,"t":"2026-10-22T19:10:00Z","v":7343,"vw":98.408366},{"c":98.43,"h":98.44,"l":98.28,"n":309,"o":98.36,"t":"2026-10-22T19:15:00Z","v":10791,"vw":98.347763},{"c":98.31,"h":98.44,"l":98.29,"n":290,"o":98.43,"t":"2026-10-22T19:20:00Z","v":8562,"vw":98.359742},{"c":98.2675,"h":98.31,"l":98.16,"n":363,"o":98.31,"t":"2026-10-22T19:25:00Z","v":11406,"vw":98.235019},{"c":98.48,"h":98.48,"l":98.26,"n":395,"o":98.27,"t":"2026-10-22T19:30:00Z","v":14150,"vw":98.336342},{"c":98.555,"h":98.57,"l":98.36,"n":389,"o":98.43,"t":"2026-10-22T19:35:00Z","v":11509,"vw":98.445087},{"c":98.44,"h":98.555,"l":98.41,"n":503,"o":98.555,"t":"2026-10-22T19:40:00Z","v":19319,"vw":98.4726},{"c":98.23,"h":98.4,"l":98.04,"n":544,"o":98.4,"t":"2026-10-22T19:45:00Z","v":18995,"vw":98.232068},{"c":98.385,"h":98.455,"l":98.16,"n":581,"o":98.23,"t":"2026-10-22T19:50:00Z","v":21268,"vw":98.32627},{"c":98.4,"h":98.608,"l":98.345,"n":1808,"o":98.37,"t":"2026-10-22T19:55:00Z","v":83751,"vw":98.477452},{"c":98.4222,"h":98.4222,"l":98.42,"n":22,"o":98.42,"t":"2026-10-22T20:00:00Z","v":199173,"vw":98.420852}],"history":[{"c":82.06,"h":83.58,"l":82,"n":14110,"o":83.4,"t":"2024-10-21T04:00:00Z","v":823304,"vw":82.472188},{"c":82.35,"h":82.735,"l":81.36,"n":12128,"o":81.7,"t":"2024-10-22T04:00:00Z","v":694008,"vw":82.241074},{"c":81.58,"h":82.71,"l":81.51,"n":10678,"o":82.06,"t":"2024-10-23T04:00:00Z","v":617244,"vw":81.736205},{"c":81.2,"h":82.31,"l":81,"n":15277,"o":81.83,"t":"2024-10-24T04:00:00Z","v":1052877,"vw":81.348196},{"c":79.75,"h":81.31,"l":79.58,"n":16542,"o":81.31,"t":"2024-10-25T04:00:00Z","v":822539,"vw":79.971895},{"c":80.66,"h":81,"l":79.99,"n":12312,"o":79.99,"t":"2024-10-28T04:00:00Z","v":686005,"vw":80.72535},{"c":80.4,"h":80.94,"l":80.26,"n":12767,"o":80.45,"t":"2024-10-29T04:00:00Z","v":718915,"vw":80.537708},{"c":80.9,"h":82.07,"l":80.34,"n":13029,"o":80.34,"t":"2024-10-30T04:00:00Z","v":596379,"vw":81.139977},{"c":80.3,"h":81.16,"l":80.27,"n":13782,"o":80.94,"t":"2024-10-31T04:00:00Z","v":706468,"vw":80.554601},{"c":79.97,"h":81.085,"l":79.97,"n":11860,"o":80.74,"t":"2024-11-01T04:00:00Z","v":696433,"vw":80.273567},{"c":79,"h":79.84,"l":78.92,"n":23132,"o":79.78,"t":"2024-11-04T05:00:00Z","v":1323904,"vw":79.205485},{"c":74.96,"h":79,"l":74.505,"n":28332,"o":79,"t":"2024-11-05T05:00:00Z","v":2032272,"vw":75.53868},{"c":82.93,"h":83.11,"l":78.52,"n":28584,"o":78.76,"t":"2024-11-06T05:00:00Z","v":1889343,"vw":81.921372},{"c":81.25,"h":83.04,"l":81.15,"n":14169,"o":82.68,"t":"2024-11-07T05:00:00Z","v":759644,"vw":81.772908},{"c":81.28,"h":82.01,"l":80.51,"n":15335,"o":81.56,"t":"2024-11-08T05:00:00Z","v":783651,"vw":81.486913},{"c":83.24,"h":83.95,"l":82.24,"n":14671,"o":82.4,"t":"2024-11-11T05:00:00Z","v":814283,"vw":83.245537},{"c":83.32,"h":84.3,"l":82.96,"n":12777,"o":83.05,"t":"2024-11-12T05:00:00Z","v":572722,"vw":83.540785},{"c":82.11,"h":83.59,"l":81.93,"n":11968,"o":83.41,"t":"2024-11-13T05:00:00Z","v":1137836,"vw":82.430995},{"c":81.35,"h":83.1,"l":81.06,"n":10705,"o":82.57,"t":"2024-11-14T05:00:00Z","v":707110,"vw":81.497699},{"c":81.43,"h":82.38,"l":80.73,"n":11844,"o":81.75,"t":"2024-11-15T05:00:00Z","v":719942,"vw":81.312546},{"c":81.32,"h":81.48,"l":80.71,"n":11008,"o":81.28,"t":"2024-11-18T05:00:00Z","v":576628,"vw":81.191578},{"c":79.93,"h":80.34,"l":79.69,"n":11470,"o":80.33,"t":"2024-11-19T05:00:00Z","v":763569,"vw":79.954174},{"c":79.93,"h":80.21,"l":79.28,"n":8244,"o":80.21,"t":"2024-11-20T05:00:00Z","v":458980,"vw":79.834157},{"c":80.68,"h":80.87,"l":79.55,"n":11711,"o":80.5,"t":"2024-11-21T05:00:00Z","v":561266,"vw":80.581606},{"c":81.68,"h":81.805,"l":80.29,"n":8842,"o":80.52,"t":"2024-11-22T05:00:00Z","v":669583,"vw":81.562447},{"c":82.91,"h":83.33,"l":81.84,"n":11050,"o":82.05,"t":"2024-11-25T05:00:00Z","v":794138,"vw":82.816121},{"c":82.42,"h":82.45,"l":81.41,"n":10340,"o":82.05,"t":"2024-11-26T05:00:00Z","v":503182,"vw":82.203256},{"c":82.93,"h":83.23,"l":82.43,"n":10046,"o":82.8,"t":"2024-11-27T05:00:00Z","v":480522,"vw":82.919565},{"c":83,"h":83.45,"l":82.65,"n":6915,"o":83.09,"t":"2024-11-29T05:00:00Z","v":441346,"vw":83.114129},{"c":82.95,"h":83.585,"l":82.5815,"n":16405,"o":83.38,"t":"2024-12-02T05:00:00Z","v":858817,"vw":83.092152},{"c":82.57,"h":83.35,"l":82.26,"n":12223,"o":83.2,"t":"2024-12-03T05:00:00Z","v":661807,"vw":82.637734},{"c":81.88,"h":82.5,"l":81.56,"n":9331,"o":82.41,"t":"2024-12-04T05:00:00Z","v":449684,"vw":81.945546},{"c":82.02,"h":82.315,"l":81.47,"n":9493,"o":82.18,"t":"2024-12-05T05:00:00Z","v":451764,"vw":81.960083},{"c":81.11,"h":82.157,"l":80.5875,"n":9770,"o":81.98,"t":"2024-12-06T05:00:00Z","v":518245,"vw":80.9476},{"c":79.71,"h":81.66,"l":79.45,"n":14328,"o":81.35,"t":"2024-12-09T05:00:00Z","v":823132,"vw":79.975684},{"c":72.21,"h":76.69,"l":72.21,"n":30627,"o":76.25,"t":"2024-12-10T05:00:00Z","v":2794296,"vw":73.896909},{"c":71.31,"h":72.36,"l":70.19,"n":27193,"o":72.07,"t":"2024-12-11T05:00:00Z","v":1789215,"vw":71.111313},{"c":70.17,"h":72.11,"l":70.09,"n":19172,"o":72.11,"t":"2024-12-12T05:00:00Z","v":1179423,"vw":70.964675},{"c":69.83,"h":70.41,"l":69.59,"n":18684,"o":69.75,"t":"2024-12-13T05:00:00Z","v":1003265,"vw":69.99381},{"c":69.1,"h":70.4,"l":68.9317,"n":16953,"o":69.89,"t":"2024-12-16T05:00:00Z","v":982962,"vw":69.292996},{"c":68.07,"h":69,"l":67.62,"n":22315,"o":68.35,"t":"2024-12-17T05:00:00Z","v":1187683,"vw":68.145057},{"c":65.93,"h":68.69,"l":65.87,"n":17307,"o":68.26,"t":"2024-12-18T05:00:00Z","v":860641,"vw":66.896623},{"c":66.74,"h":67.33,"l":65.95,"n":18369,"o":66.46,"t":"2024-12-19T05:00:00Z","v":948107,"vw":66.77361},{"c":67.21,"h":67.97,"l":66.365,"n":18521,"o":66.37,"t":"2024-12-20T05:00:00Z","v":2271252,"vw":67.288324},{"c":67.73,"h":67.845,"l":66.6,"n":11292,"o":66.82,"t":"2024-12-23T05:00:00Z","v":669108,"vw":67.474655},{"c":68.21,"h":68.35,"l":67.65,"n":5277,"o":67.98,"t":"2024-12-24T05:00:00Z","v":299209,"vw":68.08288},{"c":68.77,"h":69.03,"l":67.78,"n":7502,"o":67.78,"t":"2024-12-26T05:00:00Z","v":453732,"vw":68.748111},{"c":68.59,"h":69.185,"l":68.19,"n":8517,"o":68.36,"t":"2024-12-27T05:00:00Z","v":436637,"vw":68.5457},{"c":68.42,"h":68.74,"l":67.5,"n":8659,"o":67.94,"t":"2024-12-30T05:00:00Z","v":443371,"vw":68.359646},{"c":68.83,"h":69.2,"l":68.56,"n":10039,"o":68.82,"t":"2024-12-31T05:00:00Z","v":526268,"vw":68.820601},{"c":68.63,"h":69.47,"l":68.425,"n":11385,"o":69.08,"t":"2025-01-02T05:00:00Z","v":684304,"vw":68.848163},{"c":69.24,"h":69.64,"l":68.475,"n":10567,"o":69.19,"t":"2025-01-03T05:00:00Z","v":536047,"vw":69.056575},{"c":68.58,"h":70.63,"l":68.54,"n":14048,"o":69.35,"t":"2025-01-06T05:00:00Z","v":694471,"vw":69.263675},{"c":68.54,"h":69.64,"l":68.23,"n":12838,"o":68.8,"t":"2025-01-07T05:00:00Z","v":492333,"vw":68.683005},{"c":68.36,"h":68.45,"l":67.52,"n":11135,"o":67.96,"t":"2025-01-08T05:00:00Z","v":557256,"vw":68.216016},{"c":66.4,"h":67.06,"l":65.75,"n":13854,"o":66.43,"t":"2025-01-10T05:00:00Z","v":731353,"vw":66.355083},{"c":67.48,"h":67.7,"l":66.02,"n":12468,"o":66.08,"t":"2025-01-13T05:00:00Z","v":608514,"vw":67.353753},{"c":68.28,"h":68.505,"l":67.03,"n":14359,"o":67.21,"t":"2025-01-14T05:00:00Z","v":529249,"vw":68.095088},{"c":69.23,"h":70.03,"l":68.89,"n":11192,"o":69.68,"t":"2025-01-15T05:00:00Z","v":575168,"vw":69.250867},{"c":69.81,"h":69.85,"l":68.98,"n":9547,"o":69.11,"t":"2025-01-16T05:00:00Z","v":366566,"vw":69.552015},{"c":69.67,"h":70.43,"l":69.5403,"n":11616,"o":69.93,"t":"2025-01-17T05:00:00Z","v":602196,"vw":69.844055},{"c":70,"h":70.5991,"l":69.67,"n":13670,"o":70.07,"t":"2025-01-21T05:00:00Z","v":750060,"vw":70.025131},{"c":69.59,"h":70.21,"l":69.2,"n":11829,"o":69.68,"t":"2025-01-22T05:00:00Z","v":710145,"vw":69.763105},{"c":69.98,"h":70.26,"l":69.71,"n":9321,"o":69.92,"t":"2025-01-23T05:00:00Z","v":887644,"vw":69.9221},{"c":69.99,"h":70.4516,"l":69.7163,"n":11589,"o":70.09,"t":"2025-01-24T05:00:00Z","v":929012,"vw":70.039138},{"c":71.25,"h":71.33,"l":70.04,"n":16698,"o":70.36,"t":"2025-01-27T05:00:00Z","v":913527,"vw":70.833422},{"c":71.79,"h":73.43,"l":70.7682,"n":16600,"o":70.95,"t":"2025-01-28T05:00:00Z","v":934920,"vw":72.202783},{"c":71.82,"h":72.67,"l":71.52,"n":12265,"o":71.81,"t":"2025-01-29T05:00:00Z","v":631854,"vw":72.068223},{"c":70.79,"h":72.37,"l":69.67,"n":24115,"o":72.37,"t":"2025-01-30T05:00:00Z","v":1427999,"vw":70.516951},{"c":70.99,"h":71.52,"l":70.31,"n":15403,"o":70.62,"t":"2025-01-31T05:00:00Z","v":846872,"vw":71.007863},{"c":68.92,"h":69.93,"l":68.6,"n":15130,"o":69.12,"t":"2025-02-03T05:00:00Z","v":665398,"vw":69.117564},{"c":68.43,"h":69.7,"l":68.09,"n":19719,"o":69.29,"t":"2025-02-04T05:00:00Z","v":1441639,"vw":68.747753},{"c":72.22,"h":72.79,"l":65.18,"n":45261,"o":70,"t":"2025-02-05T05:00:00Z","v":3606869,"vw":70.791459},{"c":70.84,"h":71.92,"l":70.39,"n":18352,"o":71.34,"t":"2025-02-06T05:00:00Z","v":1134892,"vw":71.106474},{"c":72.34,"h":72.81,"l":70.785,"n":20085,"o":71.22,"t":"2025-02-07T05:00:00Z","v":1330614,"vw":72.200793},{"c":72.09,"h":72.605,"l":70.9649,"n":14388,"o":72.44,"t":"2025-02-10T05:00:00Z","v":799468,"vw":71.927632},{"c":73.99,"h":74.315,"l":71.57,"n":17245,"o":71.74,"t":"2025-02-11T05:00:00Z","v":1003386,"vw":73.763554},{"c":73.41,"h":73.86,"l":72.77,"n":17027,"o":73.38,"t":"2025-02-12T05:00:00Z","v":973842,"vw":73.297292},{"c":74.22,"h":74.43,"l":72.56,"n":14054,"o":73.43,"t":"2025-02-13T05:00:00Z","v":686067,"vw":73.921556},{"c":74.96,"h":75.81,"l":74.58,"n":16553,"o":74.8,"t":"2025-02-14T05:00:00Z","v":1060479,"vw":75.089871},{"c":75.67,"h":76.02,"l":74.29,"n":16989,"o":74.96,"t":"2025-02-18T05:00:00Z","v":816415,"vw":75.569352},{"c":74.6,"h":75.475,"l":73.945,"n":13180,"o":75.3,"t":"2025-02-19T05:00:00Z","v":671791,"vw":74.503578},{"c":73.56,"h":74.58,"l":72.82,"n":12743,"o":74.56,"t":"2025-02-20T05:00:00Z","v":785055,"vw":73.477686},{"c":71.95,"h":73.99,"l":71.395,"n":13446,"o":73.86,"t":"2025-02-21T05:00:00Z","v":1043638,"vw":72.111503},{"c":71.47,"h":72.76,"l":71.43,"n":16592,"o":72.2,"t":"2025-02-24T05:00:00Z","v":882251,"vw":71.842264},{"c":70.54,"h":71.5779,"l":69.37,"n":14144,"o":71.47,"t":"2025-02-25T05:00:00Z","v":817334,"vw":70.408761},{"c":69.76,"h":71.2199,"l":69.67,"n":12955,"o":70.75,"t":"2025-02-26T05:00:00Z","v":634966,"vw":70.058188},{"c":70.5,"h":71.01,"l":69.91,"n":14297,"o":70.44,"t":"2025-02-27T05:00:00Z","v":666127,"vw":70.483789},{"c":72.26,"h":72.96,"l":71.52,"n":15910,"o":72.03,"t":"2025-02-28T05:00:00Z","v":1083039,"vw":72.197881},{"c":71.65,"h":72.95,"l":71.15,"n":15645,"o":72.49,"t":"2025-03-03T05:00:00Z","v":921882,"vw":71.884601},{"c":69.54,"h":71.19,"l":69.25,"n":19111,"o":70.48,"t":"2025-03-04T05:00:00Z","v":1138689,"vw":70.000608},{"c":70,"h":70.36,"l":68.73,"n":14930,"o":69.73,"t":"2025-03-05T05:00:00Z","v":761297,"vw":69.817427},{"c":69.6,"h":70.35,"l":68.69,"n":16504,"o":69.69,"t":"2025-03-06T05:00:00Z","v":998306,"vw":69.61872},{"c":70.42,"h":70.55,"l":68.32,"n":14985,"o":69.1,"t":"2025-03-07T05:00:00Z","v":871439,"vw":69.864738},{"c":68.22,"h":69.53,"l":67.465,"n":21728,"o":69.26,"t":"2025-03-10T04:00:00Z","v":1204769,"vw":68.17033},{"c":67.45,"h":68.44,"l":66.7192,"n":21895,"o":68.09,"t":"2025-03-11T04:00:00Z","v":1257702,"vw":67.45109},{"c":66.1,"h":68.095,"l":65.57,"n":21458,"o":67.83,"t":"2025-03-12T04:00:00Z","v":1410671,"vw":66.235966},{"c":65.1,"h":66.86,"l":64.78,"n":16907,"o":66.56,"t":"2025-03-13T04:00:00Z","v":1146303,"vw":65.290112},{"c":66.83,"h":67.11,"l":65.43,"n":13012,"o":65.61,"t":"2025-03-14T04:00:00Z","v":942546,"vw":66.654946},{"c":67.44,"h":67.7096,"l":66.41,"n":18622,"o":66.44,"t":"2025-03-17T04:00:00Z","v":942486,"vw":67.352685},{"c":67.71,"h":68.24,"l":67.15,"n":17281,"o":67.41,"t":"2025-03-18T04:00:00Z","v":947349,"vw":67.778123},{"c":68.53,"h":69.17,"l":67.62,"n":15265,"o":67.98,"t":"2025-03-19T04:00:00Z","v":805891,"vw":68.375572},{"c":68.37,"h":69.035,"l":68.04,"n":12285,"o":68.09,"t":"2025-03-20T04:00:00Z","v":705052,"vw":68.429617},{"c":67.89,"h":68.34,"l":67.21,"n":15775,"o":67.73,"t":"2025-03-21T04:00:00Z","v":3570721,"vw":67.895653},{"c":69.03,"h":69.6,"l":68.11,"n":13122,"o":68.59,"t":"2025-03-24T04:00:00Z","v":665025,"vw":69.123095},{"c":69.8,"h":70.09,"l":69.2,"n":12725,"o":69.49,"t":"2025-03-25T04:00:00Z","v":781901,"vw":69.746238},{"c":70.08,"h":71.15,"l":69.845,"n":14885,"o":70.04,"t":"2025-03-26T04:00:00Z","v":945471,"vw":70.34881},{"c":69.4,"h":70.17,"l":68.92,"n":15252,"o":69.96,"t":"2025-03-27T04:00:00Z","v":715598,"vw":69.433034},{"c":67.27,"h":68.82,"l":66.29,"n":17475,"o":68.21,"t":"2025-03-28T04:00:00Z","v":892791,"vw":67.216123},{"c":67.76,"h":68.23,"l":66.29,"n":16169,"o":66.59,"t":"2025-03-31T04:00:00Z","v":888757,"vw":67.647448},{"c":67.94,"h":68.52,"l":67.33,"n":16505,"o":67.76,"t":"2025-04-01T04:00:00Z","v":890185,"vw":67.995443},{"c":69.01,"h":69.1,"l":67.19,"n":15336,"o":67.31,"t":"2025-04-02T04:00:00Z","v":1161624,"vw":68.679537},{"c":62.45,"h":66.3,"l":62.37,"n":24552,"o":65.79,"t":"2025-04-03T04:00:00Z","v":1670400,"vw":63.2856},{"c":56.61,"h":59.89,"l":55.23,"n":35202,"o":59.38,"t":"2025-04-04T04:00:00Z","v":2142142,"vw":56.394574},{"c":54.95,"h":57.7125,"l":52.4343,"n":36118,"o":54.32,"t":"2025-04-07T04:00:00Z","v":2182492,"vw":54.619874},{"c":54.27,"h":57.62,"l":53.46,"n":24898,"o":57.15,"t":"2025-04-08T04:00:00Z","v":1783592,"vw":55.584102},{"c":60.54,"h":61.23,"l":52.69,"n":29809,"o":52.95,"t":"2025-04-09T04:00:00Z","v":1810965,"vw":58.62631},{"c":55.99,"h":58.27,"l":54.38,"n":23264,"o":58,"t":"2025-04-10T04:00:00Z","v":1278722,"vw":55.94352},{"c":56.45,"h":56.92,"l":54.06,"n":15850,"o":56.02,"t":"2025-04-11T04:00:00Z","v":849375,"vw":55.901017},{"c":57.52,"h":58.05,"l":56.55,"n":17705,"o":57.86,"t":"2025-04-14T04:00:00Z","v":1005696,"vw":57.529822},{"c":57.7,"h":58.615,"l":57.47,"n":13575,"o":57.72,"t":"2025-04-15T04:00:00Z","v":871025,"vw":57.77418},{"c":56.47,"h":57.89,"l":55.9057,"n":11756,"o":57.52,"t":"2025-04-16T04:00:00Z","v":621402,"vw":56.637268},{"c":56.76,"h":57.49,"l":56.375,"n":11633,"o":56.49,"t":"2025-04-17T04:00:00Z","v":450258,"vw":56.899206},{"c":54.99,"h":56.79,"l":54.48,"n":9548,"o":56.5,"t":"2025-04-21T04:00:00Z","v":443641,"vw":55.076624},{"c":57.28,"h":57.43,"l":55.68,"n":11955,"o":55.95,"t":"2025-04-22T04:00:00Z","v":755929,"vw":56.897471},{"c":57.49,"h":60.61,"l":57.24,"n":16051,"o":59.09,"t":"2025-04-23T04:00:00Z","v":950047,"vw":57.89688},{"c":59.07,"h":59.77,"l":57.565,"n":19292,"o":57.59,"t":"2025-04-24T04:00:00Z","v":1661452,"vw":59.146469},{"c":59.04,"h":59.42,"l":58.44,"n":19281,"o":58.92,"t":"2025-04-25T04:00:00Z","v":1213138,"vw":59.092261},{"c":59.73,"h":60.28,"l":58.48,"n":17306,"o":59.12,"t":"2025-04-28T04:00:00Z","v":943759,"vw":59.577393},{"c":60,"h":60.13,"l":58.995,"n":16070,"o":59.4,"t":"2025-04-29T04:00:00Z","v":806857,"vw":59.826756},{"c":59.2,"h":59.259,"l":57.74,"n":17829,"o":58.8,"t":"2025-04-30T04:00:00Z","v":1025619,"vw":58.791643},{"c":59,"h":59.7538,"l":58.38,"n":13813,"o":58.84,"t":"2025-05-01T04:00:00Z","v":949891,"vw":59.109612},{"c":61.08,"h":61.48,"l":59.94,"n":17343,"o":60.27,"t":"2025-05-02T04:00:00Z","v":779890,"vw":60.980345},{"c":60.64,"h":61.52,"l":60.3466,"n":15061,"o":60.41,"t":"2025-05-05T04:00:00Z","v":581890,"vw":60.891114},{"c":60.24,"h":61.08,"l":59.9,"n":21256,"o":60.13,"t":"2025-05-06T04:00:00Z","v":1171663,"vw":60.548697},{"c":65.71,"h":67.56,"l":64.78,"n":36234,"o":65,"t":"2025-05-07T04:00:00Z","v":3720161,"vw":65.798381},{"c":66.9,"h":67.37,"l":65.46,"n":16263,"o":66.05,"t":"2025-05-08T04:00:00Z","v":845930,"vw":66.845284},{"c":66.98,"h":67.6925,"l":66.65,"n":14886,"o":67.04,"t":"2025-05-09T04:00:00Z","v":672431,"vw":66.975405},{"c":69.78,"h":71.03,"l":68.81,"n":18067,"o":70.13,"t":"2025-05-12T04:00:00Z","v":937783,"vw":69.910661},{"c":69.7,"h":70.55,"l":69.58,"n":14229,"o":69.94,"t":"2025-05-13T04:00:00Z","v":675933,"vw":69.907954},{"c":68.86,"h":69.6,"l":68.64,"n":12752,"o":69.4,"t":"2025-05-14T04:00:00Z","v":793214,"vw":68.898903},{"c":69.02,"h":69.1699,"l":68.1,"n":13689,"o":68.53,"t":"2025-05-15T04:00:00Z","v":805602,"vw":68.832824},{"c":69.54,"h":69.695,"l":68.56,"n":12837,"o":68.91,"t":"2025-05-16T04:00:00Z","v":724638,"vw":69.432095},{"c":69.33,"h":69.65,"l":68.65,"n":13037,"o":68.8,"t":"2025-05-19T04:00:00Z","v":756555,"vw":69.27455},{"c":69.12,"h":69.61,"l":68.58,"n":11101,"o":68.95,"t":"2025-05-20T04:00:00Z","v":848072,"vw":69.072552},{"c":66.97,"h":69.07,"l":66.92,"n":16056,"o":68.83,"t":"2025-05-21T04:00:00Z","v":1090749,"vw":67.805832},{"c":66.72,"h":67.48,"l":66.57,"n":15891,"o":66.79,"t":"2025-05-22T04:00:00Z","v":929718,"vw":66.862415},{"c":65.74,"h":66.18,"l":65.0301,"n":13191,"o":65.19,"t":"2025-05-23T04:00:00Z","v":688286,"vw":65.791483},{"c":67.22,"h":67.305,"l":65.8,"n":13641,"o":66.18,"t":"2025-05-27T04:00:00Z","v":676461,"vw":66.968069},{"c":65.93,"h":67.51,"l":65.89,"n":12553,"o":67.24,"t":"2025-05-28T04:00:00Z","v":525091,"vw":66.274437},{"c":66.49,"h":66.58,"l":65.7525,"n":7930,"o":66.44,"t":"2025-05-29T04:00:00Z","v":369098,"vw":66.375633},{"c":66.52,"h":66.61,"l":65.63,"n":11287,"o":66.13,"t":"2025-05-30T04:00:00Z","v":677592,"vw":66.46216},{"c":66.13,"h":66.69,"l":65.66,"n":13054,"o":66.14,"t":"2025-06-02T04:00:00Z","v":698406,"vw":66.124631},{"c":66.95,"h":67.26,"l":65.38,"n":17091,"o":65.85,"t":"2025-06-03T04:00:00Z","v":978170,"vw":66.694442},{"c":65.62,"h":67.34,"l":65.6,"n":11157,"o":67.24,"t":"2025-06-04T04:00:00Z","v":962057,"vw":66.182601},{"c":65.73,"h":66.23,"l":65.06,"n":11956,"o":65.63,"t":"2025-06-05T04:00:00Z","v":507534,"vw":65.745402},{"c":66.71,"h":67.285,"l":66.23,"n":13802,"o":66.88,"t":"2025-06-06T04:00:00Z","v":934320,"vw":66.702497},{"c":68,"h":68.46,"l":66.53,"n":21190,"o":66.89,"t":"2025-06-09T04:00:00Z","v":1367274,"vw":67.837568},{"c":68.01,"h":68.63,"l":67.585,"n":15085,"o":68,"t":"2025-06-10T04:00:00Z","v":1189754,"vw":67.977837},{"c":67.03,"h":68.81,"l":67.02,"n":17630,"o":68.19,"t":"2025-06-11T04:00:00Z","v":1351272,"vw":67.501286},{"c":68.11,"h":68.11,"l":65.95,"n":17576,"o":66.51,"t":"2025-06-12T04:00:00Z","v":1148983,"vw":67.752188},{"c":66.4,"h":67.52,"l":66.03,"n":15661,"o":67.1,"t":"2025-06-13T04:00:00Z","v":900981,"vw":66.596552},{"c":68,"h":68.45,"l":66.92,"n":20244,"o":67.01,"t":"2025-06-16T04:00:00Z","v":1001004,"vw":68.005688},{"c":66.55,"h":67.715,"l":66.09,"n":13728,"o":67.47,"t":"2025-06-17T04:00:00Z","v":773906,"vw":66.547704},{"c":66.54,"h":67.55,"l":66.435,"n":11682,"o":66.44,"t":"2025-06-18T04:00:00Z","v":624674,"vw":66.873053},{"c":66.78,"h":67.58,"l":66.66,"n":10881,"o":67.06,"t":"2025-06-20T04:00:00Z","v":1062511,"vw":67.009943},{"c":68.04,"h":68.14,"l":66.36,"n":14132,"o":66.94,"t":"2025-06-23T04:00:00Z","v":912109,"vw":67.588029},{"c":69.01,"h":70,"l":68.875,"n":12922,"o":70,"t":"2025-06-24T04:00:00Z","v":687137,"vw":69.186417},{"c":68.47,"h":69.06,"l":67.91,"n":12527,"o":69.06,"t":"2025-06-25T04:00:00Z","v":632037,"vw":68.457728},{"c":70.25,"h":70.445,"l":68.805,"n":15684,"o":68.95,"t":"2025-06-26T04:00:00Z","v":648988,"vw":70.105665},{"c":70.68,"h":71.22,"l":69.9,"n":16682,"o":70.43,"t":"2025-06-27T04:00:00Z","v":1145270,"vw":70.766022},{"c":71,"h":71.2,"l":70.545,"n":12981,"o":70.89,"t":"2025-06-30T04:00:00Z","v":705461,"vw":70.976659},{"c":72.51,"h":72.78,"l":70.66,"n":15695,"o":70.66,"t":"2025-07-01T04:00:00Z","v":975559,"vw":72.419505},{"c":72.69,"h":72.76,"l":71.86,"n":13489,"o":72.53,"t":"2025-07-02T04:00:00Z","v":726525,"vw":72.480874},{"c":72.9,"h":73.41,"l":72.55,"n":11873,"o":72.84,"t":"2025-07-03T04:00:00Z","v":541159,"vw":72.992173},{"c":72.41,"h":74,"l":71.87,"n":21477,"o":72.63,"t":"2025-07-07T04:00:00Z","v":1240228,"vw":72.588336},{"c":72.74,"h":73.81,"l":72.33,"n":17761,"o":72.61,"t":"2025-07-08T04:00:00Z","v":881973,"vw":73.022751},{"c":72.92,"h":73.88,"l":72.435,"n":17669,"o":73.15,"t":"2025-07-09T04:00:00Z","v":954459,"vw":72.984119},{"c":73.21,"h":73.63,"l":72.57,"n":9920,"o":73.18,"t":"2025-07-10T04:00:00Z","v":597731,"vw":73.222442},{"c":72.39,"h":72.895,"l":71.78,"n":11357,"o":72.64,"t":"2025-07-11T04:00:00Z","v":565070,"vw":72.42126},{"c":73.41,"h":73.46,"l":72.34,"n":11509,"o":72.53,"t":"2025-07-14T04:00:00Z","v":462112,"vw":73.094124},{"c":71.19,"h":73.52,"l":71.16,"n":15395,"o":73.45,"t":"2025-07-15T04:00:00Z","v":831878,"vw":71.80913},{"c":71.43,"h":71.82,"l":70.22,"n":14283,"o":71.48,"t":"2025-07-16T04:00:00Z","v":676133,"vw":71.34287},{"c":72.4,"h":72.62,"l":71.02,"n":11909,"o":71.11,"t":"2025-07-17T04:00:00Z","v":579231,"vw":72.334748},{"c":72.42,"h":72.985,"l":71.86,"n":8970,"o":72.89,"t":"2025-07-18T04:00:00Z","v":400561,"vw":72.334441},{"c":70.92,"h":72.725,"l":70.89,"n":10931,"o":72.57,"t":"2025-07-21T04:00:00Z","v":615256,"vw":71.433048},{"c":72.33,"h":72.41,"l":70.9,"n":14141,"o":70.9,"t":"2025-07-22T04:00:00Z","v":853397,"vw":72.033433},{"c":72.38,"h":73.01,"l":72.17,"n":7940,"o":72.86,"t":"2025-07-23T04:00:00Z","v":352582,"vw":72.491089},{"c":71.8,"h":72.69,"l":71.74,"n":9991,"o":72.55,"t":"2025-07-24T04:00:00Z","v":492174,"vw":72.016787},{"c":71.86,"h":72.15,"l":71.27,"n":13653,"o":71.98,"t":"2025-07-25T04:00:00Z","v":743059,"vw":71.88295},{"c":71.14,"h":72.17,"l":70.81,"n":15971,"o":71.82,"t":"2025-07-28T04:00:00Z","v":966672,"vw":71.189318},{"c":71.06,"h":72.0265,"l":70.81,"n":13753,"o":71.63,"t":"2025-07-29T04:00:00Z","v":716531,"vw":71.162947},{"c":69.52,"h":70.94,"l":69,"n":13767,"o":70.94,"t":"2025-07-30T04:00:00Z","v":884242,"vw":70.18421},{"c":70,"h":70.72,"l":69.185,"n":23036,"o":69.34,"t":"2025-07-31T04:00:00Z","v":1218862,"vw":70.12236},{"c":67.31,"h":69.58,"l":66.45,"n":21222,"o":68.94,"t":"2025-08-01T04:00:00Z","v":1132219,"vw":67.112169},{"c":67.86,"h":67.86,"l":67.03,"n":16191,"o":67.38,"t":"2025-08-04T04:00:00Z","v":751579,"vw":67.648388},{"c":67.95,"h":69.35,"l":67.53,"n":21000,"o":68.54,"t":"2025-08-05T04:00:00Z","v":1145235,"vw":68.149523},{"c":73.18,"h":73.33,"l":70.285,"n":35458,"o":70.63,"t":"2025-08-06T04:00:00Z","v":1749650,"vw":72.644901},{"c":70.62,"h":73.925,"l":70.4,"n":33820,"o":73.62,"t":"2025-08-07T04:00:00Z","v":1812503,"vw":70.955597},{"c":71.04,"h":72.11,"l":70.66,"n":15102,"o":71.37,"t":"2025-08-08T04:00:00Z","v":663429,"vw":71.140883},{"c":70.96,"h":71.55,"l":70.31,"n":16074,"o":71.15,"t":"2025-08-11T04:00:00Z","v":740330,"vw":70.866753},{"c":72.91,"h":73.295,"l":71.465,"n":15382,"o":71.62,"t":"2025-08-12T04:00:00Z","v":887042,"vw":72.786424},{"c":74.78,"h":74.92,"l":73.22,"n":14915,"o":73.48,"t":"2025-08-13T04:00:00Z","v":948587,"vw":74.498089},{"c":74.96,"h":75,"l":73.77,"n":15029,"o":74.2,"t":"2025-08-14T04:00:00Z","v":688361,"vw":74.71896},{"c":74,"h":75.5299,"l":73.75,"n":12096,"o":75,"t":"2025-08-15T04:00:00Z","v":590341,"vw":74.222466},{"c":73.91,"h":74.6985,"l":73.31,"n":10753,"o":73.99,"t":"2025-08-18T04:00:00Z","v":547378,"vw":73.81303},{"c":74.32,"h":75.1,"l":73.925,"n":10288,"o":74.27,"t":"2025-08-19T04:00:00Z","v":541960,"vw":74.430266},{"c":74.99,"h":75.14,"l":74.01,"n":12397,"o":74.53,"t":"2025-08-20T04:00:00Z","v":684687,"vw":74.893437},{"c":74.71,"h":75.15,"l":74.25,"n":13196,"o":74.73,"t":"2025-08-21T04:00:00Z","v":929135,"vw":74.75886},{"c":76.43,"h":77.04,"l":74.9,"n":13357,"o":75.4,"t":"2025-08-22T04:00:00Z","v":642467,"vw":76.293698},{"c":75.88,"h":76.405,"l":75.68,"n":12039,"o":76.05,"t":"2025-08-25T04:00:00Z","v":582925,"vw":75.947895},{"c":75.89,"h":76.21,"l":75.1,"n":11669,"o":75.1,"t":"2025-08-26T04:00:00Z","v":611011,"vw":75.858414},{"c":75.81,"h":76.575,"l":75.15,"n":10676,"o":75.63,"t":"2025-08-27T04:00:00Z","v":584610,"vw":76.004685},{"c":75.03,"h":75.92,"l":74.7,"n":11539,"o":75.92,"t":"2025-08-28T04:00:00Z","v":546770,"vw":75.086168},{"c":75.09,"h":75.345,"l":74.75,"n":13925,"o":75.16,"t":"2025-08-29T04:00:00Z","v":824130,"vw":75.03505},{"c":74.42,"h":74.68,"l":73,"n":15360,"o":74.68,"t":"2025-09-02T04:00:00Z","v":961526,"vw":74.388305},{"c":75.46,"h":75.46,"l":73.85,"n":15530,"o":73.96,"t":"2025-09-03T04:00:00Z","v":913243,"vw":75.094788},{"c":77.62,"h":77.63,"l":75.58,"n":23620,"o":75.83,"t":"2025-09-04T04:00:00Z","v":1374741,"vw":77.094538},{"c":76.5,"h":78,"l":75.695,"n":28208,"o":77.41,"t":"2025-09-05T04:00:00Z","v":1593168,"vw":76.724421},{"c":75.75,"h":76.3,"l":74.53,"n":17793,"o":76.3,"t":"2025-09-08T04:00:00Z","v":741986,"vw":75.514083},{"c":75.52,"h":76.66,"l":75.49,"n":16488,"o":75.76,"t":"2025-09-09T04:00:00Z","v":943768,"vw":75.981449},{"c":75.7,"h":75.87,"l":75,"n":16763,"o":75.08,"t":"2025-09-10T04:00:00Z","v":669598,"vw":75.500573},{"c":76.63,"h":76.705,"l":75.28,"n":13288,"o":75.75,"t":"2025-09-11T04:00:00Z","v":561254,"vw":76.436167},{"c":77.19,"h":77.49,"l":76.29,"n":16794,"o":76.5,"t":"2025-09-12T04:00:00Z","v":708621,"vw":77.147814},{"c":77.09,"h":77.49,"l":76.89,"n":20726,"o":77.24,"t":"2025-09-15T04:00:00Z","v":845250,"vw":77.124932},{"c":75.44,"h":77.45,"l":75.41,"n":20536,"o":77.04,"t":"2025-09-16T04:00:00Z","v":1138461,"vw":75.74412},{"c":76.03,"h":77.1,"l":75.65,"n":19305,"o":75.67,"t":"2025-09-17T04:00:00Z","v":780949,"vw":76.086053},{"c":77.02,"h":77.6,"l":76.16,"n":17860,"o":76.16,"t":"2025-09-18T04:00:00Z","v":813713,"vw":77.033921},{"c":76.61,"h":77.41,"l":76.07,"n":14107,"o":77.41,"t":"2025-09-19T04:00:00Z","v":1063795,"vw":76.686332},{"c":76.46,"h":76.66,"l":75.37,"n":13034,"o":75.82,"t":"2025-09-22T04:00:00Z","v":710170,"vw":76.381225},{"c":76.16,"h":77.68,"l":75.89,"n":16417,"o":76.67,"t":"2025-09-23T04:00:00Z","v":544674,"vw":76.414669},{"c":75.63,"h":76.75,"l":75.6,"n":14296,"o":76.17,"t":"2025-09-24T04:00:00Z","v":628920,"vw":75.911551},{"c":75.11,"h":76.06,"l":75.09,"n":15714,"o":75.19,"t":"2025-09-25T04:00:00Z","v":636430,"vw":75.315883},{"c":75.78,"h":76.6499,"l":75.17,"n":12962,"o":75.5,"t":"2025-09-26T04:00:00Z","v":524874,"vw":75.769833},{"c":75.25,"h":76.28,"l":74.55,"n":11181,"o":76.28,"t":"2025-09-29T04:00:00Z","v":480893,"vw":75.116271},{"c":74.8,"h":75.76,"l":73.68,"n":15305,"o":75.21,"t":"2025-09-30T04:00:00Z","v":923272,"vw":74.633472},{"c":74.24,"h":74.86,"l":73.955,"n":11465,"o":74.21,"t":"2025-10-01T04:00:00Z","v":438848,"vw":74.345459},{"c":74.74,"h":74.885,"l":73.61,"n":14636,"o":74.34,"t":"2025-10-02T04:00:00Z","v":632822,"vw":74.619282},{"c":75.09,"h":75.51,"l":74.81,"n":10588,"o":74.86,"t":"2025-10-03T04:00:00Z","v":429106,"vw":75.14729},{"c":75.43,"h":75.82,"l":74.48,"n":13951,"o":75.26,"t":"2025-10-06T04:00:00Z","v":608654,"vw":75.255635},{"c":75.11,"h":75.73,"l":74.93,"n":9336,"o":75.66,"t":"2025-10-07T04:00:00Z","v":363350,"vw":75.168669},{"c":74.34,"h":75.83,"l":73.96,"n":14441,"o":75.83,"t":"2025-10-08T04:00:00Z","v":748864,"vw":74.568507},{"c":74.54,"h":75.45,"l":73.89,"n":13625,"o":75.02,"t":"2025-10-09T04:00:00Z","v":597211,"vw":74.403126},{"c":72.6,"h":75.22,"l":72.59,"n":16160,"o":74.87,"t":"2025-10-10T04:00:00Z","v":786739,"vw":73.184415},{"c":73.67,"h":74.015,"l":73.035,"n":11988,"o":73.65,"t":"2025-10-13T04:00:00Z","v":477471,"vw":73.671558},{"c":75.77,"h":76.12,"l":73,"n":13402,"o":73,"t":"2025-10-14T04:00:00Z","v":666788,"vw":75.365511},{"c":74.21,"h":76.7468,"l":73.51,"n":14270,"o":76.17,"t":"2025-10-15T04:00:00Z","v":693932,"vw":74.464918},{"c":71.73,"h":74.105,"l":71.58,"n":17468,"o":73.97,"t":"2025-10-16T04:00:00Z","v":884974,"vw":72.400327},{"c":73.22,"h":73.6,"l":71.37,"n":13710,"o":72.05,"t":"2025-10-17T04:00:00Z","v":592248,"vw":72.975362},{"c":73.84,"h":74.2899,"l":73.065,"n":9985,"o":73.53,"t":"2025-10-20T04:00:00Z","v":440544,"vw":73.767983},{"c":74.52,"h":75.03,"l":73.6106,"n":8297,"o":73.87,"t":"2025-10-21T04:00:00Z","v":344003,"vw":74.507095},{"c":73.73,"h":74.67,"l":73.17,"n":10601,"o":74.37,"t":"2025-10-22T04:00:00Z","v":600540,"vw":73.773438},{"c":73.07,"h":74.22,"l":72.77,"n":16036,"o":73.54,"t":"2025-10-23T04:00:00Z","v":895262,"vw":73.101556},{"c":73.54,"h":74.31,"l":73.2,"n":8778,"o":74.02,"t":"2025-10-24T04:00:00Z","v":318611,"vw":73.605938},{"c":73.69,"h":74.64,"l":73.47,"n":9183,"o":74.34,"t":"2025-10-27T04:00:00Z","v":327498,"vw":73.733649},{"c":73.55,"h":73.75,"l":72.79,"n":11840,"o":73.69,"t":"2025-10-28T04:00:00Z","v":455194,"vw":73.345617},{"c":73.16,"h":73.86,"l":72.2,"n":11955,"o":72.95,"t":"2025-10-29T04:00:00Z","v":538968,"vw":73.19285},{"c":73.26,"h":74.2,"l":72.79,"n":10952,"o":72.79,"t":"2025-10-30T04:00:00Z","v":502881,"vw":73.443528},{"c":74.46,"h":74.74,"l":73.35,"n":12273,"o":74.1,"t":"2025-10-31T04:00:00Z","v":578928,"vw":74.393637},{"c":73.14,"h":74.185,"l":72.96,"n":15394,"o":73.72,"t":"2025-11-03T05:00:00Z","v":583578,"vw":73.305811},{"c":73.65,"h":74.17,"l":72.64,"n":20930,"o":72.64,"t":"2025-11-04T05:00:00Z","v":1021966,"vw":73.681597},{"c":71.13,"h":74.19,"l":69.75,"n":34411,"o":71.12,"t":"2025-11-05T05:00:00Z","v":2256875,"vw":71.70688},{"c":72.48,"h":73.24,"l":71.13,"n":20223,"o":71.78,"t":"2025-11-06T05:00:00Z","v":1133250,"vw":72.421942},{"c":72.01,"h":72.68,"l":71.41,"n":19228,"o":72.02,"t":"2025-11-07T05:00:00Z","v":836867,"vw":71.984504},{"c":71.05,"h":72.47,"l":70.94,"n":17148,"o":71.65,"t":"2025-11-10T05:00:00Z","v":798326,"vw":71.362862},{"c":70.21,"h":71.605,"l":70.15,"n":18526,"o":71.25,"t":"2025-11-11T05:00:00Z","v":820797,"vw":70.561606},{"c":72.53,"h":72.93,"l":70.25,"n":17333,"o":70.25,"t":"2025-11-12T05:00:00Z","v":970670,"vw":72.139893},{"c":71.34,"h":73.5599,"l":70.945,"n":14814,"o":72.23,"t":"2025-11-13T05:00:00Z","v":711259,"vw":71.43943},{"c":70.74,"h":71.1799,"l":70.24,"n":12142,"o":71.08,"t":"2025-11-14T05:00:00Z","v":590215,"vw":70.686929},{"c":68.63,"h":70.67,"l":68.5,"n":17112,"o":70.41,"t":"2025-11-17T05:00:00Z","v":770881,"vw":69.159357},{"c":69.65,"h":70.07,"l":68.08,"n":16965,"o":68.08,"t":"2025-11-18T05:00:00Z","v":1131714,"vw":69.619298},{"c":69.28,"h":70.3729,"l":68.29,"n":17241,"o":69.35,"t":"2025-11-19T05:00:00Z","v":896357,"vw":69.066359},{"c":68.09,"h":70.95,"l":67.983,"n":14747,"o":70.05,"t":"2025-11-20T05:00:00Z","v":680978,"vw":68.948307},{"c":69.04,"h":70.06,"l":68.35,"n":15687,"o":68.61,"t":"2025-11-21T05:00:00Z","v":917001,"vw":69.189495},{"c":69.99,"h":70.26,"l":68.54,"n":14339,"o":69.2,"t":"2025-11-24T05:00:00Z","v":947953,"vw":69.81694},{"c":70.8,"h":71.735,"l":70.325,"n":17502,"o":70.41,"t":"2025-11-25T05:00:00Z","v":987751,"vw":71.081817},{"c":70.66,"h":71.17,"l":70.33,"n":14627,"o":70.49,"t":"2025-11-26T05:00:00Z","v":674158,"vw":70.771412},{"c":70.3,"h":71.05,"l":70.25,"n":8462,"o":70.76,"t":"2025-11-28T05:00:00Z","v":466235,"vw":70.501885},{"c":70.67,"h":71.61,"l":69.95,"n":17078,"o":70.11,"t":"2025-12-01T05:00:00Z","v":894284,"vw":70.788435},{"c":69.79,"h":70.955,"l":69.76,"n":11377,"o":70.92,"t":"2025-12-02T05:00:00Z","v":681711,"vw":70.101464},{"c":70.77,"h":71.08,"l":69.23,"n":12712,"o":69.71,"t":"2025-12-03T05:00:00Z","v":750546,"vw":70.554473},{"c":71.15,"h":71.44,"l":70.655,"n":11494,"o":70.85,"t":"2025-12-04T05:00:00Z","v":635995,"vw":71.023},{"c":70.82,"h":71.7799,"l":70.54,"n":13766,"o":70.54,"t":"2025-12-05T05:00:00Z","v":771841,"vw":71.151872},{"c":69.69,"h":70.7,"l":69.47,"n":16761,"o":70.66,"t":"2025-12-08T05:00:00Z","v":949392,"vw":69.93185},{"c":71.26,"h":72.02,"l":69.78,"n":19944,"o":70.17,"t":"2025-12-09T05:00:00Z","v":1342566,"vw":71.173922},{"c":72.35,"h":73.035,"l":71.12,"n":15494,"o":71.18,"t":"2025-12-10T05:00:00Z","v":942588,"vw":72.304515},{"c":74.31,"h":74.44,"l":72.62,"n":14455,"o":72.62,"t":"2025-12-11T05:00:00Z","v":721244,"vw":74.041044},{"c":73.72,"h":75.2,"l":73.4,"n":12365,"o":75,"t":"2025-12-12T05:00:00Z","v":728488,"vw":73.860688},{"c":75.03,"h":75.425,"l":73.973,"n":17250,"o":74.87,"t":"2025-12-15T05:00:00Z","v":968404,"vw":74.869446},{"c":75.21,"h":75.505,"l":74.05,"n":14673,"o":75.25,"t":"2025-12-16T05:00:00Z","v":946102,"vw":74.991801},{"c":75.18,"h":76.29,"l":74.92,"n":16141,"o":75.26,"t":"2025-12-17T05:00:00Z","v":847340,"vw":75.268728},{"c":74.47,"h":75.72,"l":74.41,"n":11553,"o":75.52,"t":"2025-12-18T05:00:00Z","v":745920,"vw":74.773086},{"c":75.29,"h":75.61,"l":74.26,"n":12637,"o":74.4,"t":"2025-12-19T05:00:00Z","v":1752890,"vw":75.15398},{"c":75.84,"h":76.47,"l":75,"n":11399,"o":75,"t":"2025-12-22T05:00:00Z","v":481270,"vw":75.870398},{"c":75.66,"h":76.1775,"l":75.435,"n":10672,"o":75.98,"t":"2025-12-23T05:00:00Z","v":507024,"vw":75.716809},{"c":75.54,"h":76.34,"l":75.145,"n":5957,"o":75.68,"t":"2025-12-24T05:00:00Z","v":312842,"vw":75.787605},{"c":75.12,"h":75.85,"l":74.83,"n":9914,"o":75.76,"t":"2025-12-26T05:00:00Z","v":419349,"vw":75.212535},{"c":74.85,"h":75.265,"l":74.5,"n":10285,"o":75.04,"t":"2025-12-29T05:00:00Z","v":532052,"vw":74.850205},{"c":75,"h":75.28,"l":74.475,"n":12624,"o":74.74,"t":"2025-12-30T05:00:00Z","v":592692,"vw":74.885489},{"c":74.49,"h":75.28,"l":74.322,"n":11596,"o":75.28,"t":"2025-12-31T05:00:00Z","v":592214,"vw":74.551853},{"c":75.6,"h":76.47,"l":74.0201,"n":15471,"o":74.47,"t":"2026-01-02T05:00:00Z","v":658868,"vw":75.690499},{"c":77.29,"h":78,"l":75.29,"n":13541,"o":75.29,"t":"2026-01-05T05:00:00Z","v":675291,"vw":77.359777},{"c":77.89,"h":78.35,"l":76.585,"n":11605,"o":76.89,"t":"2026-01-06T05:00:00Z","v":661399,"vw":77.793789},{"c":77.34,"h":77.96,"l":76.2301,"n":12814,"o":77.7,"t":"2026-01-07T05:00:00Z","v":674206,"vw":77.04669},{"c":79.01,"h":79.99,"l":77.9,"n":15897,"o":78.3,"t":"2026-01-08T05:00:00Z","v":967498,"vw":79.116379},{"c":78.75,"h":79.36,"l":78.23,"n":11981,"o":78.81,"t":"2026-01-09T05:00:00Z","v":575904,"vw":78.800925},{"c":78.14,"h":79.31,"l":77.72,"n":13674,"o":78.16,"t":"2026-01-12T05:00:00Z","v":825057,"vw":78.191865},{"c":77,"h":78.35,"l":76.635,"n":15165,"o":78.33,"t":"2026-01-13T05:00:00Z","v":955076,"vw":77.36929},{"c":77.34,"h":77.98,"l":76.63,"n":12023,"o":76.96,"t":"2026-01-14T05:00:00Z","v":753817,"vw":77.411772},{"c":78.32,"h":78.5,"l":77.4,"n":14612,"o":77.43,"t":"2026-01-15T05:00:00Z","v":908242,"vw":78.212799},{"c":74.54,"h":78.115,"l":74.18,"n":21671,"o":77.99,"t":"2026-01-16T05:00:00Z","v":1232660,"vw":75.715048},{"c":73.28,"h":74.91,"l":72.72,"n":20355,"o":73.75,"t":"2026-01-20T05:00:00Z","v":1027697,"vw":73.597893},{"c":74.61,"h":75.485,"l":73.09,"n":20224,"o":73.53,"t":"2026-01-21T05:00:00Z","v":1179201,"vw":74.78016},{"c":76.69,"h":76.995,"l":75.71,"n":18487,"o":76.02,"t":"2026-01-22T05:00:00Z","v":927033,"vw":76.519001},{"c":76.11,"h":76.445,"l":75.2,"n":17348,"o":76.28,"t":"2026-01-23T05:00:00Z","v":814309,"vw":75.933956},{"c":76.17,"h":77.41,"l":75.155,"n":13104,"o":76.51,"t":"2026-01-26T05:00:00Z","v":732013,"vw":76.043721},{"c":76.11,"h":76.28,"l":75.21,"n":11380,"o":75.89,"t":"2026-01-27T05:00:00Z","v":608950,"vw":75.974543},{"c":75.8,"h":76.68,"l":75.62,"n":12387,"o":76.19,"t":"2026-01-28T05:00:00Z","v":616475,"vw":75.959692},{"c":76.58,"h":77.14,"l":75.625,"n":13993,"o":76.35,"t":"2026-01-29T05:00:00Z","v":866357,"vw":76.37284},{"c":76.66,"h":77.17,"l":75.6,"n":13990,"o":76.09,"t":"2026-01-30T05:00:00Z","v":754566,"vw":76.450708},{"c":77.45,"h":77.49,"l":75.715,"n":15792,"o":76.26,"t":"2026-02-02T05:00:00Z","v":693292,"vw":77.199547},{"c":75.52,"h":78.25,"l":75.365,"n":23760,"o":77.5,"t":"2026-02-03T05:00:00Z","v":1310254,"vw":76.101821},{"c":72.75,"h":73.48,"l":67.97,"n":44550,"o":68.755,"t":"2026-02-04T05:00:00Z","v":3376343,"vw":71.619117},{"c":72.23,"h":73.95,"l":71.92,"n":27781,"o":72.31,"t":"2026-02-05T05:00:00Z","v":1850943,"vw":72.62503},{"c":75.9,"h":75.97,"l":72.07,"n":22053,"o":72.96,"t":"2026-02-06T05:00:00Z","v":1594171,"vw":75.02299},{"c":76.39,"h":77.04,"l":75.545,"n":18146,"o":75.8,"t":"2026-02-09T05:00:00Z","v":919977,"vw":76.320026},{"c":77.24,"h":77.25,"l":75.68,"n":20246,"o":76.31,"t":"2026-02-10T05:00:00Z","v":1087467,"vw":76.699268},{"c":75.29,"h":77.7064,"l":74.98,"n":25065,"o":77.4,"t":"2026-02-11T05:00:00Z","v":1569462,"vw":75.696261},{"c":74.1,"h":76.385,"l":73.43,"n":16301,"o":75.68,"t":"2026-02-12T05:00:00Z","v":757394,"vw":74.481124},{"c":74.51,"h":75.11,"l":72.65,"n":17883,"o":73.78,"t":"2026-02-13T05:00:00Z","v":875798,"vw":74.448303},{"c":74.39,"h":75.64,"l":73.94,"n":11817,"o":75.12,"t":"2026-02-17T05:00:00Z","v":525914,"vw":74.452301},{"c":75.5,"h":75.83,"l":74.03,"n":11929,"o":74.11,"t":"2026-02-18T05:00:00Z","v":575468,"vw":75.504334},{"c":74.42,"h":75.3,"l":73.735,"n":12807,"o":74.97,"t":"2026-02-19T05:00:00Z","v":731530,"vw":74.274959},{"c":74.72,"h":74.75,"l":72.955,"n":14207,"o":74.22,"t":"2026-02-20T05:00:00Z","v":604336,"vw":74.342906},{"c":69.22,"h":74.21,"l":68.92,"n":24985,"o":74.21,"t":"2026-02-23T05:00:00Z","v":1407388,"vw":69.633364},{"c":69.73,"h":70.75,"l":68.8,"n":18227,"o":68.87,"t":"2026-02-24T05:00:00Z","v":914251,"vw":69.629165},{"c":69.84,"h":70.12,"l":68.48,"n":17281,"o":69.51,"t":"2026-02-25T05:00:00Z","v":982766,"vw":69.511329},{"c":71.64,"h":72.23,"l":70.35,"n":21645,"o":70.51,"t":"2026-02-26T05:00:00Z","v":1077672,"vw":71.486301},{"c":66.88,"h":71.05,"l":66.15,"n":34272,"o":70.47,"t":"2026-02-27T05:00:00Z","v":1941289,"vw":66.931293},{"c":68.06,"h":68.76,"l":64.77,"n":25467,"o":65.54,"t":"2026-03-02T05:00:00Z","v":1513118,"vw":67.833609},{"c":67.61,"h":68.05,"l":64.5,"n":19351,"o":66.23,"t":"2026-03-03T05:00:00Z","v":969191,"vw":67.099411},{"c":70.45,"h":70.72,"l":67.61,"n":23795,"o":67.61,"t":"2026-03-04T05:00:00Z","v":1386873,"vw":69.804317},{"c":69.75,"h":70.74,"l":68.93,"n":19898,"o":69.57,"t":"2026-03-05T05:00:00Z","v":1095265,"vw":69.780515},{"c":67.71,"h":68.37,"l":66.19,"n":23101,"o":67.72,"t":"2026-03-06T05:00:00Z","v":1555458,"vw":67.598032},{"c":68.05,"h":68.33,"l":65.12,"n":20900,"o":66.75,"t":"2026-03-09T04:00:00Z","v":1123613,"vw":67.016813},{"c":67.28,"h":68.88,"l":66.26,"n":19035,"o":68.07,"t":"2026-03-10T04:00:00Z","v":1173184,"vw":67.432678},{"c":66.29,"h":68,"l":65.52,"n":17025,"o":67.07,"t":"2026-03-11T04:00:00Z","v":793661,"vw":66.292524},{"c":65.51,"h":66.16,"l":64.658,"n":16892,"o":64.85,"t":"2026-03-12T04:00:00Z","v":800515,"vw":65.568708},{"c":66.25,"h":66.64,"l":65.665,"n":20278,"o":65.9,"t":"2026-03-13T04:00:00Z","v":1463708,"vw":66.213245},{"c":67.65,"h":68.1,"l":66.6857,"n":18673,"o":66.95,"t":"2026-03-16T04:00:00Z","v":1287621,"vw":67.581262},{"c":68.51,"h":70,"l":68.12,"n":19011,"o":68.82,"t":"2026-03-17T04:00:00Z","v":1083732,"vw":68.644769},{"c":67.55,"h":69.17,"l":67.23,"n":15652,"o":67.8,"t":"2026-03-18T04:00:00Z","v":1128104,"vw":67.73379},{"c":66.81,"h":67.59,"l":66.07,"n":15038,"o":67.03,"t":"2026-03-19T04:00:00Z","v":784977,"vw":66.789711},{"c":67.15,"h":67.34,"l":66.23,"n":14782,"o":66.75,"t":"2026-03-20T04:00:00Z","v":1646169,"vw":67.056844},{"c":68.15,"h":70.28,"l":67.9001,"n":20107,"o":69.21,"t":"2026-03-23T04:00:00Z","v":1210415,"vw":68.670582},{"c":67.86,"h":68.47,"l":67.19,"n":14252,"o":67.46,"t":"2026-03-24T04:00:00Z","v":911854,"vw":67.893293},{"c":68.21,"h":69.27,"l":67.08,"n":12318,"o":68.57,"t":"2026-03-25T04:00:00Z","v":580862,"vw":68.15552},{"c":68.84,"h":69.24,"l":67.8,"n":15040,"o":68.28,"t":"2026-03-26T04:00:00Z","v":731018,"vw":68.641427},{"c":66.2,"h":68.845,"l":66.01,"n":14540,"o":68.38,"t":"2026-03-27T04:00:00Z","v":655104,"vw":66.595924},{"c":66.9,"h":67.65,"l":65.98,"n":14117,"o":66.78,"t":"2026-03-30T04:00:00Z","v":682962,"vw":66.906937},{"c":68.32,"h":69.445,"l":66.81,"n":12709,"o":68.12,"t":"2026-03-31T04:00:00Z","v":613903,"vw":68.188515},{"c":66.97,"h":69.085,"l":66.84,"n":21523,"o":69.03,"t":"2026-04-01T04:00:00Z","v":1115698,"vw":67.508514},{"c":67.18,"h":68.0791,"l":64.59,"n":17091,"o":65.82,"t":"2026-04-02T04:00:00Z","v":909162,"vw":66.968727},{"c":68.27,"h":68.425,"l":66.71,"n":13662,"o":67.03,"t":"2026-04-06T04:00:00Z","v":956936,"vw":68.094198},{"c":67.8,"h":68.63,"l":67.44,"n":15607,"o":67.81,"t":"2026-04-07T04:00:00Z","v":910280,"vw":67.86755},{"c":69.61,"h":71.25,"l":69.06,"n":22047,"o":69.89,"t":"2026-04-08T04:00:00Z","v":1581502,"vw":69.814711},{"c":69.61,"h":69.75,"l":68.47,"n":20175,"o":69.22,"t":"2026-04-09T04:00:00Z","v":1169178,"vw":69.348494},{"c":69.94,"h":70.38,"l":69.31,"n":22471,"o":69.42,"t":"2026-04-10T04:00:00Z","v":1205962,"vw":69.964062},{"c":72.04,"h":72.555,"l":69.285,"n":23864,"o":69.33,"t":"2026-04-13T04:00:00Z","v":1440403,"vw":71.750886},{"c":72.18,"h":73,"l":71.99,"n":16447,"o":72.26,"t":"2026-04-14T04:00:00Z","v":904014,"vw":72.357671},{"c":73.44,"h":74.43,"l":72.32,"n":19467,"o":72.32,"t":"2026-04-15T04:00:00Z","v":1214909,"vw":73.475675},{"c":72.81,"h":74,"l":72.27,"n":17385,"o":73.73,"t":"2026-04-16T04:00:00Z","v":837637,"vw":72.879955},{"c":74.45,"h":75,"l":73.19,"n":17531,"o":73.3,"t":"2026-04-17T04:00:00Z","v":1452228,"vw":74.47294},{"c":75.5,"h":76,"l":74.75,"n":16983,"o":74.75,"t":"2026-04-20T04:00:00Z","v":1037117,"vw":75.464935},{"c":74.89,"h":76.49,"l":74.701,"n":16446,"o":75.68,"t":"2026-04-21T04:00:00Z","v":1023736,"vw":75.3817},{"c":75.75,"h":75.77,"l":73.89,"n":19875,"o":75.33,"t":"2026-04-22T04:00:00Z","v":1168560,"vw":75.290024},{"c":78.87,"h":80.76,"l":74.95,"n":52758,"o":75.49,"t":"2026-04-23T04:00:00Z","v":4284931,"vw":79.004671},{"c":80.35,"h":80.74,"l":77.965,"n":25698,"o":78.78,"t":"2026-04-24T04:00:00Z","v":1724116,"vw":80.188451},{"c":81.72,"h":82.46,"l":77.91,"n":26324,"o":80.49,"t":"2026-04-27T04:00:00Z","v":1511927,"vw":81.807773},{"c":81.65,"h":83.25,"l":81.32,"n":24111,"o":82.58,"t":"2026-04-28T04:00:00Z","v":1256182,"vw":81.880424},{"c":81.34,"h":82.97,"l":81.08,"n":23329,"o":81.79,"t":"2026-04-29T04:00:00Z","v":1875156,"vw":81.635424},{"c":81.96,"h":83.55,"l":80.01,"n":19221,"o":83.55,"t":"2026-04-30T04:00:00Z","v":1363897,"vw":82.187418},{"c":82.6,"h":82.815,"l":82,"n":18230,"o":82.32,"t":"2026-05-01T04:00:00Z","v":1038381,"vw":82.521662},{"c":82.02,"h":83.39,"l":81.13,"n":22871,"o":81.56,"t":"2026-05-04T04:00:00Z","v":1276291,"vw":82.122121},{"c":83.11,"h":83.8,"l":82.175,"n":32405,"o":82.44,"t":"2026-05-05T04:00:00Z","v":1951367,"vw":83.254575},{"c":80.46,"h":84,"l":78.4,"n":36714,"o":82.28,"t":"2026-05-06T04:00:00Z","v":2076526,"vw":80.271476},{"c":79.69,"h":81.29,"l":79.03,"n":34784,"o":80.32,"t":"2026-05-07T04:00:00Z","v":2103011,"vw":80.026131},{"c":81.59,"h":81.6,"l":78.94,"n":19887,"o":80.16,"t":"2026-05-08T04:00:00Z","v":887739,"vw":81.080683},{"c":80.13,"h":82.34,"l":79.855,"n":22387,"o":81.81,"t":"2026-05-11T04:00:00Z","v":1227915,"vw":80.392163},{"c":80.96,"h":81.3,"l":78.515,"n":19143,"o":80.17,"t":"2026-05-12T04:00:00Z","v":1068473,"vw":80.194951},{"c":81.52,"h":82.27,"l":79.86,"n":17751,"o":80.32,"t":"2026-05-13T04:00:00Z","v":943386,"vw":81.580978},{"c":81.78,"h":82.375,"l":81.08,"n":20024,"o":82.03,"t":"2026-05-14T04:00:00Z","v":1365315,"vw":81.777828},{"c":81.44,"h":81.9,"l":80.805,"n":22384,"o":81.9,"t":"2026-05-15T04:00:00Z","v":1818463,"vw":81.37759},{"c":81.39,"h":82.82,"l":81.06,"n":19109,"o":81.75,"t":"2026-05-18T04:00:00Z","v":1085554,"vw":81.589109},{"c":80,"h":81.695,"l":79.77,"n":16605,"o":81.37,"t":"2026-05-19T04:00:00Z","v":1204873,"vw":80.402273},{"c":82.37,"h":82.37,"l":79.88,"n":17239,"o":81.17,"t":"2026-05-20T04:00:00Z","v":1694531,"vw":81.299301},{"c":82.42,"h":82.58,"l":81.235,"n":17188,"o":82.19,"t":"2026-05-21T04:00:00Z","v":880076,"vw":82.251538},{"c":82.39,"h":83.14,"l":82.24,"n":11945,"o":82.71,"t":"2026-05-22T04:00:00Z","v":473331,"vw":82.54833},{"c":82.41,"h":82.45,"l":80.62,"n":14073,"o":81.2,"t":"2026-05-26T04:00:00Z","v":651091,"vw":82.032709},{"c":80.96,"h":83.25,"l":80.915,"n":14428,"o":82.48,"t":"2026-05-27T04:00:00Z","v":676038,"vw":81.201299},{"c":80.08,"h":80.88,"l":79.53,"n":15960,"o":80.04,"t":"2026-05-28T04:00:00Z","v":839997,"vw":80.163276},{"c":81.22,"h":82.28,"l":80.14,"n":14317,"o":80.53,"t":"2026-05-29T04:00:00Z","v":1210985,"vw":81.548863},{"c":81.57,"h":82.18,"l":80.46,"n":18488,"o":81.21,"t":"2026-06-01T04:00:00Z","v":1018303,"vw":81.664274},{"c":82.55,"h":83.33,"l":81.02,"n":23732,"o":81.02,"t":"2026-06-02T04:00:00Z","v":1680736,"vw":82.773615},{"c":82.09,"h":82.4177,"l":80.79,"n":18569,"o":82.32,"t":"2026-06-03T04:00:00Z","v":1169739,"vw":81.652985},{"c":83.94,"h":84.27,"l":82.75,"n":17516,"o":82.82,"t":"2026-06-04T04:00:00Z","v":1098168,"vw":83.66773},{"c":86.69,"h":87.17,"l":84.1,"n":22417,"o":84.88,"t":"2026-06-05T04:00:00Z","v":1294166,"vw":86.101318},{"c":88.48,"h":90.52,"l":87.5,"n":27889,"o":88.81,"t":"2026-06-08T04:00:00Z","v":1771302,"vw":88.68359},{"c":88.47,"h":89.96,"l":87.66,"n":25990,"o":89.04,"t":"2026-06-09T04:00:00Z","v":1421357,"vw":88.517316},{"c":89.14,"h":90.54,"l":87.66,"n":16451,"o":87.91,"t":"2026-06-10T04:00:00Z","v":804812,"vw":89.410467},{"c":90.9,"h":91.04,"l":88.87,"n":18860,"o":89.31,"t":"2026-06-11T04:00:00Z","v":1271863,"vw":90.398579},{"c":91.48,"h":92,"l":90.73,"n":24005,"o":91,"t":"2026-06-12T04:00:00Z","v":2370132,"vw":91.275628},{"c":91.17,"h":92.83,"l":91.03,"n":20699,"o":91.96,"t":"2026-06-15T04:00:00Z","v":1122607,"vw":91.734333},{"c":91.08,"h":92.64,"l":90.87,"n":22558,"o":92.19,"t":"2026-06-16T04:00:00Z","v":1081249,"vw":91.247341},{"c":90.53,"h":91.91,"l":89.88,"n":25134,"o":91.12,"t":"2026-06-17T04:00:00Z","v":1405817,"vw":90.942786},{"c":90.2,"h":91.21,"l":89.09,"n":21442,"o":91.21,"t":"2026-06-18T04:00:00Z","v":2012702,"vw":90.073127},{"c":92.36,"h":92.36,"l":89.805,"n":17274,"o":90.24,"t":"2026-06-22T04:00:00Z","v":1401277,"vw":91.703089},{"c":92.05,"h":93.05,"l":90.66,"n":22011,"o":91.7,"t":"2026-06-23T04:00:00Z","v":1272139,"vw":92.353015},{"c":90.15,"h":92.485,"l":89.695,"n":22305,"o":91.95,"t":"2026-06-24T04:00:00Z","v":1594185,"vw":90.255869},{"c":89.5,"h":92.09,"l":88.51,"n":21014,"o":90.94,"t":"2026-06-25T04:00:00Z","v":1164962,"vw":89.823705},{"c":91.14,"h":91.8878,"l":89.695,"n":16680,"o":89.86,"t":"2026-06-26T04:00:00Z","v":1469219,"vw":90.936889},{"c":90.86,"h":91.705,"l":90.34,"n":16566,"o":91.12,"t":"2026-06-29T04:00:00Z","v":744597,"vw":90.788478},{"c":90.53,"h":91.36,"l":90.225,"n":18143,"o":90.73,"t":"2026-06-30T04:00:00Z","v":966181,"vw":90.771356},{"c":92.71,"h":93.45,"l":90.57,"n":17401,"o":90.57,"t":"2026-07-01T04:00:00Z","v":741859,"vw":92.696432},{"c":94.37,"h":96,"l":93.37,"n":22308,"o":95.49,"t":"2026-07-02T04:00:00Z","v":1186544,"vw":94.424035},{"c":96.28,"h":96.34,"l":94,"n":17695,"o":94.36,"t":"2026-07-06T04:00:00Z","v":871790,"vw":95.873563},{"c":96.4,"h":97.9,"l":96.18,"n":17488,"o":96.77,"t":"2026-07-07T04:00:00Z","v":1046519,"vw":97.018798},{"c":96.19,"h":96.99,"l":94.58,"n":17483,"o":96.51,"t":"2026-07-08T04:00:00Z","v":1133983,"vw":95.749828},{"c":96.53,"h":98.72,"l":95.87,"n":17417,"o":96.3,"t":"2026-07-09T04:00:00Z","v":1415325,"vw":97.038471},{"c":97.56,"h":98.87,"l":96.38,"n":16017,"o":98.18,"t":"2026-07-10T04:00:00Z","v":1355654,"vw":97.603747},{"c":98.96,"h":99.4,"l":97.96,"n":17230,"o":98.57,"t":"2026-07-13T04:00:00Z","v":842017,"vw":98.814811},{"c":98.3,"h":99.5,"l":97.8,"n":14566,"o":98.5,"t":"2026-07-14T04:00:00Z","v":825268,"vw":98.306219},{"c":98.49,"h":99.43,"l":97.94,"n":14941,"o":98.13,"t":"2026-07-15T04:00:00Z","v":593288,"vw":98.625094},{"c":100.59,"h":103.85,"l":96.01,"n":25717,"o":98.51,"t":"2026-07-16T04:00:00Z","v":1772433,"vw":100.942795},{"c":99.73,"h":101.41,"l":99.095,"n":18665,"o":99.63,"t":"2026-07-17T04:00:00Z","v":935983,"vw":100.025327},{"c":98.61,"h":99.88,"l":98.48,"n":13934,"o":99.88,"t":"2026-07-20T04:00:00Z","v":569832,"vw":98.873252},{"c":98.25,"h":99.695,"l":97.39,"n":15069,"o":99.07,"t":"2026-07-21T04:00:00Z","v":749160,"vw":98.268772},{"c":98.52,"h":99.04,"l":97.95,"n":15019,"o":98.3,"t":"2026-07-22T04:00:00Z","v":788465,"vw":98.449836},{"c":96.79,"h":97.73,"l":96.08,"n":18173,"o":97.73,"t":"2026-07-23T04:00:00Z","v":966137,"vw":96.594428},{"c":98.59,"h":98.7242,"l":96.565,"n":21462,"o":97.28,"t":"2026-07-24T04:00:00Z","v":1000683,"vw":98.134923},{"c":99.01,"h":100.32,"l":98.26,"n":17566,"o":99.34,"t":"2026-07-27T04:00:00Z","v":924372,"vw":98.940099},{"c":100.01,"h":100.05,"l":98.58,"n":21372,"o":99.26,"t":"2026-07-28T04:00:00Z","v":1175106,"vw":99.719539},{"c":98.82,"h":100.41,"l":98.41,"n":16258,"o":99.37,"t":"2026-07-29T04:00:00Z","v":841984,"vw":99.073514},{"c":100.27,"h":100.47,"l":98.88,"n":16395,"o":99.6,"t":"2026-07-30T04:00:00Z","v":819795,"vw":99.967283},{"c":99.43,"h":100.964,"l":98.7427,"n":13163,"o":100.67,"t":"2026-07-31T04:00:00Z","v":552047,"vw":99.546581},{"c":100.07,"h":100.65,"l":99.14,"n":19047,"o":99.14,"t":"2026-08-03T04:00:00Z","v":973328,"vw":100.082651},{"c":100.68,"h":101.28,"l":99.79,"n":20736,"o":100.37,"t":"2026-08-04T04:00:00Z","v":1054568,"vw":100.677765},{"c":100.11,"h":101.375,"l":94.86,"n":30864,"o":95.65,"t":"2026-08-05T04:00:00Z","v":2170439,"vw":99.06964},{"c":101.5,"h":102.62,"l":99.955,"n":24173,"o":100.7,"t":"2026-08-06T04:00:00Z","v":1325088,"vw":101.316546},{"c":101.4,"h":102.76,"l":99.8275,"n":22293,"o":101.08,"t":"2026-08-07T04:00:00Z","v":1134324,"vw":101.604571},{"c":100.23,"h":103.05,"l":100.21,"n":19678,"o":100.7,"t":"2026-08-10T04:00:00Z","v":1053783,"vw":101.374048},{"c":98.22,"h":99.995,"l":98.14,"n":20763,"o":99.98,"t":"2026-08-11T04:00:00Z","v":801643,"vw":98.692621},{"c":99.49,"h":99.93,"l":98.495,"n":23563,"o":98.69,"t":"2026-08-12T04:00:00Z","v":986381,"vw":99.499156},{"c":101.08,"h":101.295,"l":99.78,"n":21748,"o":99.98,"t":"2026-08-13T04:00:00Z","v":855215,"vw":100.860919},{"c":101.52,"h":101.67,"l":100.7,"n":15256,"o":100.94,"t":"2026-08-14T04:00:00Z","v":702056,"vw":101.412551},{"c":100.14,"h":102.32,"l":100,"n":15535,"o":101.22,"t":"2026-08-17T04:00:00Z","v":882766,"vw":100.596989},{"c":100.16,"h":101.25,"l":99.53,"n":15809,"o":100.2,"t":"2026-08-18T04:00:00Z","v":724073,"vw":100.352662},{"c":98.1,"h":101.09,"l":97.88,"n":17034,"o":100.23,"t":"2026-08-19T04:00:00Z","v":921744,"vw":98.607328},{"c":97.49,"h":98.58,"l":97.08,"n":14953,"o":98.01,"t":"2026-08-20T04:00:00Z","v":706268,"vw":97.56705},{"c":97.76,"h":98.89,"l":97.2737,"n":15711,"o":98.22,"t":"2026-08-21T04:00:00Z","v":853900,"vw":97.842995},{"c":99.14,"h":99.33,"l":98.01,"n":12920,"o":98.01,"t":"2026-08-24T04:00:00Z","v":545725,"vw":98.870983},{"c":100.56,"h":100.94,"l":98.27,"n":18589,"o":99.34,"t":"2026-08-25T04:00:00Z","v":1091155,"vw":99.983519},{"c":101.54,"h":101.84,"l":99.1862,"n":15917,"o":100.13,"t":"2026-08-26T04:00:00Z","v":729480,"vw":101.357196},{"c":101.16,"h":102.55,"l":101.05,"n":20111,"o":101.09,"t":"2026-08-27T04:00:00Z","v":990376,"vw":101.558054},{"c":102.55,"h":103.26,"l":100.99,"n":19743,"o":101.57,"t":"2026-08-28T04:00:00Z","v":1071461,"vw":102.455211},{"c":101.32,"h":102.68,"l":101.3,"n":17210,"o":102.31,"t":"2026-08-31T04:00:00Z","v":1099074,"vw":101.617337},{"c":101.05,"h":102.14,"l":100.19,"n":18565,"o":101.1,"t":"2026-09-01T04:00:00Z","v":885567,"vw":100.997171},{"c":102.39,"h":103.72,"l":101.4,"n":15013,"o":101.55,"t":"2026-09-02T04:00:00Z","v":685907,"vw":102.534419},{"c":104.86,"h":105.64,"l":103.11,"n":16764,"o":103.11,"t":"2026-09-03T04:00:00Z","v":879517,"vw":104.593638},{"c":104.09,"h":105.01,"l":103.15,"n":14455,"o":103.8,"t":"2026-09-04T04:00:00Z","v":594282,"vw":104.221351},{"c":102.87,"h":103.81,"l":101.29,"n":14518,"o":103.1,"t":"2026-09-08T04:00:00Z","v":828232,"vw":103.017882},{"c":102.12,"h":103.8,"l":101.545,"n":19559,"o":103,"t":"2026-09-09T04:00:00Z","v":753334,"vw":102.228248},{"c":102.67,"h":103.71,"l":101.5601,"n":13394,"o":102.47,"t":"2026-09-10T04:00:00Z","v":1631263,"vw":102.788605},{"c":103.41,"h":103.99,"l":101.65,"n":11494,"o":103.79,"t":"2026-09-11T04:00:00Z","v":1432320,"vw":103.284036},{"c":103.14,"h":104.19,"l":102.45,"n":16219,"o":104.18,"t":"2026-09-14T04:00:00Z","v":999003,"vw":103.13817},{"c":102.44,"h":103.975,"l":101.65,"n":15812,"o":102.59,"t":"2026-09-15T04:00:00Z","v":785446,"vw":102.422626},{"c":100.28,"h":103.095,"l":98.965,"n":19056,"o":102.25,"t":"2026-09-16T04:00:00Z","v":1017048,"vw":100.774538},{"c":99.58,"h":101.23,"l":98.98,"n":21800,"o":100.95,"t":"2026-09-17T04:00:00Z","v":1527477,"vw":99.631516},{"c":101.57,"h":102.2,"l":98.5662,"n":31947,"o":99.77,"t":"2026-09-18T04:00:00Z","v":4794613,"vw":100.953621},{"c":100.53,"h":102.1,"l":99.98,"n":19559,"o":102.08,"t":"2026-09-21T04:00:00Z","v":1124126,"vw":100.485749},{"c":98.04,"h":101.25,"l":96.465,"n":23219,"o":100.71,"t":"2026-09-22T04:00:00Z","v":1701736,"vw":98.021714},{"c":97.37,"h":99.14,"l":97.195,"n":18562,"o":97.67,"t":"2026-09-23T04:00:00Z","v":798882,"vw":97.786121},{"c":96.09,"h":98.095,"l":95.78,"n":14816,"o":97.61,"t":"2026-09-24T04:00:00Z","v":759723,"vw":96.214632},{"c":97.27,"h":97.42,"l":95.64,"n":16000,"o":96.54,"t":"2026-09-25T04:00:00Z","v":710127,"vw":96.924273},{"c":95.98,"h":97.705,"l":95.7,"n":16226,"o":97.15,"t":"2026-09-28T04:00:00Z","v":701575,"vw":96.296326},{"c":95.09,"h":96.39,"l":93.825,"n":15173,"o":95.98,"t":"2026-09-29T04:00:00Z","v":669086,"vw":94.827674},{"c":94.48,"h":95.42,"l":93.95,"n":14515,"o":95.07,"t":"2026-09-30T04:00:00Z","v":994763,"vw":94.471344},{"c":95.38,"h":95.41,"l":91.85,"n":17484,"o":92.34,"t":"2026-10-01T04:00:00Z","v":989903,"vw":94.434228},{"c":96.65,"h":97.18,"l":93.86,"n":16015,"o":95.61,"t":"2026-10-02T04:00:00Z","v":681751,"vw":96.652782},{"c":98.1,"h":99.28,"l":96.78,"n":17576,"o":96.79,"t":"2026-10-05T04:00:00Z","v":1271567,"vw":98.156654},{"c":97.82,"h":99.525,"l":97.185,"n":17418,"o":98.22,"t":"2026-10-06T04:00:00Z","v":1094082,"vw":97.975309},{"c":96.77,"h":96.99,"l":95.75,"n":17627,"o":96.83,"t":"2026-10-07T04:00:00Z","v":1838461,"vw":96.413595},{"c":96.64,"h":97.21,"l":94.99,"n":17419,"o":96.61,"t":"2026-10-08T04:00:00Z","v":1605222,"vw":96.30472},{"c":94.67,"h":96.265,"l":93.415,"n":16891,"o":96.17,"t":"2026-10-09T04:00:00Z","v":878073,"vw":94.709574},{"c":94.91,"h":95.54,"l":94.6,"n":15709,"o":94.82,"t":"2026-10-12T04:00:00Z","v":801981,"vw":94.918258},{"c":95.52,"h":96.32,"l":94.935,"n":15936,"o":95.48,"t":"2026-10-13T04:00:00Z","v":1061718,"vw":95.79075},{"c":95.12,"h":95.255,"l":94.06,"n":11918,"o":94.9,"t":"2026-10-14T04:00:00Z","v":838722,"vw":94.916249},{"c":95.12,"h":95.415,"l":92.74,"n":16104,"o":94.39,"t":"2026-10-15T04:00:00Z","v":805640,"vw":94.760309},{"c":94.01,"h":95.85,"l":93.17,"n":15188,"o":94,"t":"2026-10-16T04:00:00Z","v":660098,"vw":94.055512},{"c":93.42,"h":94.1,"l":92.94,"n":14687,"o":93.61,"t":"2026-10-19T04:00:00Z","v":798140,"vw":93.456539},{"c":95.61,"h":96.6,"l":93.73,"n":18746,"o":93.73,"t":"2026-10-20T04:00:00Z","v":962887,"vw":95.714563},{"c":96.34,"h":97.04,"l":95.95,"n":12598,"o":96.34,"t":"2026-10-21T04:00:00Z","v":753827,"vw":96.326486},{"c":98.42,"h":98.608,"l":95.61,"n":16896,"o":95.66,"t":"2026-10-22T04:00:00Z","v":806782,"vw":98.038777}],"volatilityBars":[{"c":100.07,"h":101.25,"l":99.89,"n":237,"o":100.71,"t":"2026-09-22T13:30:00Z","v":14027,"vw":100.475048},{"c":99.325,"h":100.095,"l":99.245,"n":374,"o":100.095,"t":"2026-09-22T13:45:00Z","v":17852,"vw":99.69672},{"c":98.665,"h":99.75,"l":98.665,"n":651,"o":99.325,"t":"2026-09-22T14:00:00Z","v":26224,"vw":99.151337},{"c":97.89,"h":98.665,"l":97.78,"n":635,"o":98.665,"t":"2026-09-22T14:15:00Z","v":24781,"vw":98.177127},{"c":97.575,"h":97.8518,"l":97.42,"n":726,"o":97.8518,"t":"2026-09-22T14:30:00Z","v":28085,"vw":97.603833},{"c":97.13,"h":97.575,"l":97.13,"n":781,"o":97.575,"t":"2026-09-22T14:45:00Z","v":32556,"vw":97.367222},{"c":96.805,"h":97.33,"l":96.73,"n":696,"o":97.115,"t":"2026-09-22T15:00:00Z","v":17889,"vw":97.07437},{"c":96.56,"h":96.97,"l":96.465,"n":869,"o":96.805,"t":"2026-09-22T15:15:00Z","v":21684,"vw":96.782366},{"c":96.81,"h":96.92,"l":96.51,"n":673,"o":96.51,"t":"2026-09-22T15:30:00Z","v":17148,"vw":96.737911},{"c":97.17,"h":97.45,"l":96.73,"n":706,"o":96.78,"t":"2026-09-22T15:45:00Z","v":18198,"vw":97.115451},{"c":97.62,"h":97.66,"l":97.19,"n":631,"o":97.19,"t":"2026-09-22T16:00:00Z","v":17717,"vw":97.459044},{"c":97.89,"h":97.905,"l":97.53,"n":512,"o":97.54,"t":"2026-09-22T16:15:00Z","v":13118,"vw":97.736424},{"c":98.18,"h":98.18,"l":97.855,"n":747,"o":97.92,"t":"2026-09-22T16:30:00Z","v":27667,"vw":97.965591},{"c":98.46,"h":98.51,"l":98.075,"n":1136,"o":98.18,"t":"2026-09-22T16:45:00Z","v":47914,"vw":98.294797},{"c":98.3,"h":98.445,"l":98.09,"n":539,"o":98.445,"t":"2026-09-22T17:00:00Z","v":12022,"vw":98.26625},{"c":98.28,"h":98.32,"l":98.15,"n":509,"o":98.28,"t":"2026-09-22T17:15:00Z","v":17094,"vw":98.264846},{"c":98.6,"h":98.6,"l":98.28,"n":732,"o":98.28,"t":"2026-09-22T17:30:00Z","v":22988,"vw":98.418693},{"c":98.485,"h":98.67,"l":98.45,"n":828,"o":98.62,"t":"2026-09-22T17:45:00Z","v":25255,"vw":98.571018},{"c":98.065,"h":98.44,"l":98.065,"n":742,"o":98.44,"t":"2026-09-22T18:00:00Z","v":27888,"vw":98.251262},{"c":97.96,"h":98.13,"l":97.91,"n":766,"o":98.045,"t":"2026-09-22T18:15:00Z","v":23698,"vw":98.036592},{"c":98.24,"h":98.24,"l":97.835,"n":1050,"o":97.94,"t":"2026-09-22T18:30:00Z","v":36151,"vw":98.030376},{"c":98.07,"h":98.345,"l":98.04,"n":996,"o":98.28,"t":"2026-09-22T18:45:00Z","v":32586,"vw":98.251817},{"c":97.64,"h":98.18,"l":97.64,"n":916,"o":98.075,"t":"2026-09-22T19:00:00Z","v":30573,"vw":97.918677},{"c":97.775,"h":97.88,"l":97.6,"n":1139,"o":97.64,"t":"2026-09-22T19:15:00Z","v":40601,"vw":97.74739},{"c":97.785,"h":97.98,"l":97.76,"n":1295,"o":97.78,"t":"2026-09-22T19:30:00Z","v":46481,"vw":97.850829},{"c":98.07,"h":98.08,"l":97.55,"n":3617,"o":97.785,"t":"2026-09-22T19:45:00Z","v":183009,"vw":97.820184},{"c":97.35,"h":98.05,"l":97.35,"n":88,"o":98.05,"t":"2026-09-22T20:00:00Z","v":192783,"vw":98.029973},{"c":98.11,"h":98.11,"l":98.11,"n":5,"o":98.11,"t":"2026-09-23T12:30:00Z","v":142,"vw":98.11},{"c":97.94,"h":97.94,"l":97.94,"n":1,"o":97.94,"t":"2026-09-23T13:15:00Z","v":100,"vw":97.94},{"c":98.05,"h":98.15,"l":97.45,"n":400,"o":97.67,"t":"2026-09-23T13:30:00Z","v":46436,"vw":97.780028},{"c":98.02,"h":98.13,"l":97.47,"n":289,"o":97.67,"t":"2026-09-23T13:45:00Z","v":27026,"vw":97.88506},{"c":98.775,"h":98.93,"l":98.115,"n":462,"o":98.25,"t":"2026-09-23T14:00:00Z","v":37978,"vw":98.489908},{"c":98.315,"h":99.14,"l":98.24,"n":562,"o":98.775,"t":"2026-09-23T14:15:00Z","v":32001,"vw":98.779385},{"c":98.175,"h":98.74,"l":97.995,"n":652,"o":98.315,"t":"2026-09-23T14:30:00Z","v":30004,"vw":98.303698},{"c":97.755,"h":98.27,"l":97.75,"n":738,"o":98.02,"t":"2026-09-23T14:45:00Z","v":39079,"vw":98.050545},{"c":98.02,"h":98.12,"l":97.755,"n":566,"o":97.755,"t":"2026-09-23T15:00:00Z","v":22528,"vw":97.883515},{"c":97.79,"h":98.065,"l":97.76,"n":398,"o":97.99,"t":"2026-09-23T15:15:00Z","v":11888,"vw":97.955132},{"c":97.715,"h":97.84,"l":97.65,"n":327,"o":97.8026,"t":"2026-09-23T15:30:00Z","v":8770,"vw":97.756355},{"c":97.85,"h":97.88,"l":97.47,"n":527,"o":97.745,"t":"2026-09-23T15:45:00Z","v":15885,"vw":97.704707},{"c":98.045,"h":98.045,"l":97.74,"n":516,"o":97.81,"t":"2026-09-23T16:00:00Z","v":16940,"vw":97.840855},{"c":98.3,"h":98.32,"l":97.95,"n":508,"o":97.995,"t":"2026-09-23T16:15:00Z","v":31048,"vw":98.151444},{"c":98.13,"h":98.335,"l":98.005,"n":599,"o":98.32,"t":"2026-09-23T16:30:00Z","v":29949,"vw":98.089873},{"c":97.9,"h":98.17,"l":97.85,"n":279,"o":98.17,"t":"2026-09-23T16:45:00Z","v":8503,"vw":98.01403},{"c":97.915,"h":98.03,"l":97.8,"n":309,"o":97.98,"t":"2026-09-23T17:00:00Z","v":7542,"vw":97.904366},{"c":98.01,"h":98.08,"l":97.945,"n":385,"o":97.945,"t":"2026-09-23T17:15:00Z","v":8064,"vw":98.011915},{"c":98.32,"h":98.32,"l":98.075,"n":320,"o":98.135,"t":"2026-09-23T17:30:00Z","v":7730,"vw":98.14426},{"c":98.17,"h":98.39,"l":98.16,"n":338,"o":98.39,"t":"2026-09-23T17:45:00Z","v":7678,"vw":98.261384},{"c":97.92,"h":98.19,"l":97.91,"n":418,"o":98.19,"t":"2026-09-23T18:00:00Z","v":8131,"vw":97.998743},{"c":97.695,"h":97.9499,"l":97.695,"n":425,"o":97.91,"t":"2026-09-23T18:15:00Z","v":12269,"vw":97.876822},{"c":97.68,"h":97.88,"l":97.65,"n":413,"o":97.7,"t":"2026-09-23T18:30:00Z","v":7567,"vw":97.748941},{"c":97.895,"h":97.9,"l":97.64,"n":528,"o":97.64,"t":"2026-09-23T18:45:00Z","v":9847,"vw":97.783939},{"c":97.79,"h":97.88,"l":97.605,"n":643,"o":97.85,"t":"2026-09-23T19:00:00Z","v":15564,"vw":97.765001},{"c":97.63,"h":97.76,"l":97.58,"n":782,"o":97.76,"t":"2026-09-23T19:15:00Z","v":16474,"vw":97.669544},{"c":97.715,"h":97.73,"l":97.54,"n":1332,"o":97.59,"t":"2026-09-23T19:30:00Z","v":42924,"vw":97.629397},{"c":97.37,"h":97.73,"l":97.195,"n":3250,"o":97.715,"t":"2026-09-23T19:45:00Z","v":133675,"vw":97.321922},{"c":97.37,"h":97.37,"l":97.35,"n":30,"o":97.35,"t":"2026-09-23T20:00:00Z","v":138803,"vw":97.369985},{"c":97.2,"h":97.2,"l":97.2,"n":2,"o":97.2,"t":"2026-09-24T12:00:00Z","v":1200,"vw":97.2},{"c":100.6,"h":100.6,"l":98.11,"n":16,"o":98.11,"t":"2026-09-24T12:45:00Z","v":1230,"vw":99.343939},{"c":97.275,"h":98.095,"l":97.16,"n":172,"o":97.61,"t":"2026-09-24T13:30:00Z","v":10286,"vw":97.528065},{"c":96.89,"h":97.495,"l":96.89,"n":172,"o":97.11,"t":"2026-09-24T13:45:00Z","v":8612,"vw":97.133616},{"c":97.315,"h":97.47,"l":96.89,"n":284,"o":96.89,"t":"2026-09-24T14:00:00Z","v":13327,"vw":97.125916},{"c":96.97,"h":97.48,"l":96.9,"n":253,"o":97.315,"t":"2026-09-24T14:15:00Z","v":7890,"vw":97.292816},{"c":96.895,"h":97.16,"l":96.895,"n":189,"o":96.96,"t":"2026-09-24T14:30:00Z","v":6362,"vw":97.044448},{"c":97,"h":97.02,"l":96.78,"n":118,"o":96.94,"t":"2026-09-24T14:45:00Z","v":3231,"vw":96.901667},{"c":96.58,"h":96.92,"l":96.565,"n":431,"o":96.92,"t":"2026-09-24T15:00:00Z","v":16004,"vw":96.725535},{"c":96.8,"h":96.825,"l":96.57,"n":201,"o":96.57,"t":"2026-09-24T15:15:00Z","v":7142,"vw":96.70725},{"c":96.69,"h":96.87,"l":96.6,"n":246,"o":96.73,"t":"2026-09-24T15:30:00Z","v":8381,"vw":96.762588},{"c":96.24,"h":96.63,"l":96.17,"n":347,"o":96.59,"t":"2026-09-24T15:45:00Z","v":19403,"vw":96.404949},{"c":96.25,"h":96.42,"l":95.935,"n":753,"o":96.24,"t":"2026-09-24T16:00:00Z","v":44039,"vw":96.234238},{"c":96.51,"h":96.86,"l":96.26,"n":708,"o":96.26,"t":"2026-09-24T16:15:00Z","v":23440,"vw":96.561953},{"c":96.49,"h":96.615,"l":96.38,"n":418,"o":96.45,"t":"2026-09-24T16:30:00Z","v":13743,"vw":96.515984},{"c":96.145,"h":96.74,"l":96.145,"n":501,"o":96.495,"t":"2026-09-24T16:45:00Z","v":12229,"vw":96.527364},{"c":96.15,"h":96.16,"l":95.97,"n":541,"o":96.09,"t":"2026-09-24T17:00:00Z","v":22035,"vw":96.040826},{"c":96.05,"h":96.18,"l":96.04,"n":254,"o":96.14,"t":"2026-09-24T17:15:00Z","v":7168,"vw":96.100946},{"c":95.99,"h":96,"l":95.78,"n":458,"o":96,"t":"2026-09-24T17:30:00Z","v":18815,"vw":95.910417},{"c":96.1,"h":96.12,"l":95.8703,"n":466,"o":95.99,"t":"2026-09-24T17:45:00Z","v":20461,"vw":95.993436},{"c":96.085,"h":96.15,"l":95.93,"n":422,"o":96.105,"t":"2026-09-24T18:00:00Z","v":10657,"vw":96.041435},{"c":96.05,"h":96.14,"l":95.98,"n":420,"o":96.1,"t":"2026-09-24T18:15:00Z","v":12690,"vw":96.05862},{"c":96.005,"h":96.19,"l":95.91,"n":525,"o":96.055,"t":"2026-09-24T18:30:00Z","v":28711,"vw":96.026952},{"c":96.09,"h":96.18,"l":96.005,"n":291,"o":96.1,"t":"2026-09-24T18:45:00Z","v":8958,"vw":96.098392},{"c":96.01,"h":96.14,"l":95.96,"n":612,"o":96.085,"t":"2026-09-24T19:00:00Z","v":20282,"vw":96.044268},{"c":96.03,"h":96.03,"l":95.8,"n":789,"o":96,"t":"2026-09-24T19:15:00Z","v":31117,"vw":95.939535},{"c":96.251,"h":96.31,"l":95.96,"n":870,"o":96.03,"t":"2026-09-24T19:30:00Z","v":34444,"vw":96.179756},{"c":96.07,"h":96.28,"l":95.93,"n":2967,"o":96.28,"t":"2026-09-24T19:45:00Z","v":144930,"vw":96.109773},{"c":96.09,"h":96.09,"l":96.09,"n":27,"o":96.09,"t":"2026-09-24T20:00:00Z","v":183948,"vw":96.09},{"c":96.501,"h":96.82,"l":96.12,"n":196,"o":96.54,"t":"2026-09-25T13:30:00Z","v":12605,"vw":96.507269},{"c":96.21,"h":96.66,"l":96.21,"n":125,"o":96.5,"t":"2026-09-25T13:45:00Z","v":2548,"vw":96.42972},{"c":95.895,"h":96.18,"l":95.64,"n":164,"o":96.1,"t":"2026-09-25T14:00:00Z","v":4444,"vw":95.843471},{"c":96.51,"h":96.525,"l":96.2,"n":256,"o":96.2,"t":"2026-09-25T14:15:00Z","v":6516,"vw":96.426958},{"c":96.49,"h":96.62,"l":96.37,"n":498,"o":96.62,"t":"2026-09-25T14:30:00Z","v":17978,"vw":96.43343},{"c":96.25,"h":96.51,"l":96.0625,"n":312,"o":96.45,"t":"2026-09-25T14:45:00Z","v":12048,"vw":96.262037},{"c":96.16,"h":96.32,"l":96.11,"n":251,"o":96.22,"t":"2026-09-25T15:00:00Z","v":7466,"vw":96.215986},{"c":96.315,"h":96.355,"l":95.97,"n":520,"o":96.06,"t":"2026-09-25T15:15:00Z","v":36885,"vw":96.195317},{"c":96.31,"h":96.57,"l":96.3,"n":533,"o":96.31,"t":"2026-09-25T15:30:00Z","v":17277,"vw":96.449191},{"c":96.56,"h":96.59,"l":96.2,"n":463,"o":96.28,"t":"2026-09-25T15:45:00Z","v":20733,"vw":96.392582},{"c":96.895,"h":96.9039,"l":96.59,"n":434,"o":96.59,"t":"2026-09-25T16:00:00Z","v":17048,"vw":96.741566},{"c":96.9,"h":96.99,"l":96.775,"n":307,"o":96.99,"t":"2026-09-25T16:15:00Z","v":9248,"vw":96.823169},{"c":96.98,"h":96.98,"l":96.71,"n":240,"o":96.89,"t":"2026-09-25T16:30:00Z","v":7806,"vw":96.79153},{"c":96.74,"h":96.94,"l":96.6,"n":237,"o":96.94,"t":"2026-09-25T16:45:00Z","v":7455,"vw":96.758233},{"c":96.7192,"h":96.835,"l":96.63,"n":363,"o":96.64,"t":"2026-09-25T17:00:00Z","v":9864,"vw":96.710016},{"c":96.675,"h":96.73,"l":96.53,"n":296,"o":96.7,"t":"2026-09-25T17:15:00Z","v":6549,"vw":96.616639},{"c":96.785,"h":96.79,"l":96.58,"n":393,"o":96.72,"t":"2026-09-25T17:30:00Z","v":10076,"vw":96.673071},{"c":96.715,"h":96.82,"l":96.68,"n":308,"o":96.7453,"t":"2026-09-25T17:45:00Z","v":7098,"vw":96.727965},{"c":96.67,"h":96.76,"l":96.6,"n":679,"o":96.715,"t":"2026-09-25T18:00:00Z","v":26103,"vw":96.696419},{"c":96.65,"h":96.69,"l":96.6,"n":529,"o":96.67,"t":"2026-09-25T18:15:00Z","v":13366,"vw":96.646551},{"c":96.78,"h":96.86,"l":96.495,"n":862,"o":96.61,"t":"2026-09-25T18:30:00Z","v":57177,"vw":96.643331},{"c":97.06,"h":97.1,"l":96.76,"n":538,"o":96.78,"t":"2026-09-25T18:45:00Z","v":16602,"vw":96.907818},{"c":97.27,"h":97.33,"l":97.08,"n":699,"o":97.11,"t":"2026-09-25T19:00:00Z","v":20961,"vw":97.206663},{"c":96.985,"h":97.225,"l":96.96,"n":733,"o":97.225,"t":"2026-09-25T19:15:00Z","v":20074,"vw":97.097505},{"c":97.25,"h":97.25,"l":96.81,"n":1145,"o":97.005,"t":"2026-09-25T19:30:00Z","v":38037,"vw":96.965751},{"c":97.29,"h":97.42,"l":97.22,"n":3011,"o":97.26,"t":"2026-09-25T19:45:00Z","v":117430,"vw":97.28893},{"c":97.27,"h":97.27,"l":97.27,"n":30,"o":97.27,"t":"2026-09-25T20:00:00Z","v":158780,"vw":97.27},{"c":97.27,"h":97.27,"l":97.27,"n":1,"o":97.27,"t":"2026-09-28T09:30:00Z","v":100,"vw":97.27},{"c":96.69,"h":97.2,"l":96.68,"n":129,"o":97.15,"t":"2026-09-28T13:30:00Z","v":10596,"vw":97.032607},{"c":97.34,"h":97.36,"l":96.66,"n":201,"o":96.73,"t":"2026-09-28T13:45:00Z","v":8659,"vw":97.003376},{"c":97.5,"h":97.705,"l":97.28,"n":282,"o":97.32,"t":"2026-09-28T14:00:00Z","v":11586,"vw":97.492492},{"c":97.2,"h":97.53,"l":97.155,"n":268,"o":97.36,"t":"2026-09-28T14:15:00Z","v":26525,"vw":97.273402},{"c":97.105,"h":97.28,"l":96.95,"n":254,"o":97.2,"t":"2026-09-28T14:30:00Z","v":7737,"vw":97.08375},{"c":96.715,"h":97.095,"l":96.64,"n":198,"o":97.095,"t":"2026-09-28T14:45:00Z","v":6863,"vw":96.828718},{"c":96.8,"h":96.875,"l":96.62,"n":404,"o":96.7799,"t":"2026-09-28T15:00:00Z","v":16385,"vw":96.7796},{"c":96.8,"h":97,"l":96.79,"n":340,"o":96.79,"t":"2026-09-28T15:15:00Z","v":8224,"vw":96.900266},{"c":96.7201,"h":96.835,"l":96.7201,"n":262,"o":96.82,"t":"2026-09-28T15:30:00Z","v":6873,"vw":96.788547},{"c":96.56,"h":96.785,"l":96.56,"n":292,"o":96.785,"t":"2026-09-28T15:45:00Z","v":7582,"vw":96.647268},{"c":96.75,"h":96.8,"l":96.565,"n":325,"o":96.565,"t":"2026-09-28T16:00:00Z","v":7981,"vw":96.672842},{"c":96.935,"h":96.955,"l":96.735,"n":421,"o":96.74,"t":"2026-09-28T16:15:00Z","v":11180,"vw":96.807903},{"c":96.86,"h":96.905,"l":96.79,"n":387,"o":96.88,"t":"2026-09-28T16:30:00Z","v":10200,"vw":96.844902},{"c":96.92,"h":96.97,"l":96.82,"n":372,"o":96.895,"t":"2026-09-28T16:45:00Z","v":9171,"vw":96.88244},{"c":97.035,"h":97.32,"l":96.82,"n":587,"o":96.91,"t":"2026-09-28T17:00:00Z","v":15620,"vw":97.069628},{"c":96.785,"h":96.97,"l":96.785,"n":210,"o":96.97,"t":"2026-09-28T17:15:00Z","v":4044,"vw":96.870371},{"c":96.57,"h":96.88,"l":96.56,"n":582,"o":96.84,"t":"2026-09-28T17:30:00Z","v":14559,"vw":96.704142},{"c":96.65,"h":96.6599,"l":96.38,"n":532,"o":96.57,"t":"2026-09-28T17:45:00Z","v":22364,"vw":96.587058},{"c":96.65,"h":96.74,"l":96.51,"n":635,"o":96.64,"t":"2026-09-28T18:00:00Z","v":29101,"vw":96.62449},{"c":96.615,"h":96.78,"l":96.59,"n":519,"o":96.7,"t":"2026-09-28T18:15:00Z","v":11946,"vw":96.699995},{"c":96.56,"h":96.65,"l":96.51,"n":343,"o":96.56,"t":"2026-09-28T18:30:00Z","v":7950,"vw":96.572061},{"c":96.47,"h":96.62,"l":96.44,"n":745,"o":96.62,"t":"2026-09-28T18:45:00Z","v":23405,"vw":96.523775},{"c":96.155,"h":96.42,"l":96.08,"n":712,"o":96.42,"t":"2026-09-28T19:00:00Z","v":17169,"vw":96.225044},{"c":96.275,"h":96.28,"l":96.035,"n":817,"o":96.17,"t":"2026-09-28T19:15:00Z","v":20159,"vw":96.15725},{"c":96.19,"h":96.45,"l":96.19,"n":1078,"o":96.32,"t":"2026-09-28T19:30:00Z","v":27439,"vw":96.325393},{"c":95.97,"h":96.2,"l":95.7,"n":3782,"o":96.19,"t":"2026-09-28T19:45:00Z","v":159293,"vw":95.860663},{"c":95.98,"h":95.98,"l":95.93,"n":35,"o":95.94,"t":"2026-09-28T20:00:00Z","v":173771,"vw":95.979944},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-09-29T08:00:00Z","v":200,"vw":96},{"c":95.95,"h":96.39,"l":95.305,"n":495,"o":95.98,"t":"2026-09-29T13:30:00Z","v":10578,"vw":95.837368},{"c":95.315,"h":95.69,"l":95.17,"n":165,"o":95.69,"t":"2026-09-29T13:45:00Z","v":5578,"vw":95.333413},{"c":95.03,"h":95.18,"l":94.9,"n":224,"o":95.08,"t":"2026-09-29T14:00:00Z","v":6582,"vw":95.064519},{"c":94.75,"h":95.07,"l":94.71,"n":346,"o":95.05,"t":"2026-09-29T14:15:00Z","v":8313,"vw":94.890834},{"c":94.4525,"h":94.75,"l":94.4525,"n":226,"o":94.75,"t":"2026-09-29T14:30:00Z","v":5553,"vw":94.603285},{"c":94.71,"h":94.84,"l":94.35,"n":489,"o":94.43,"t":"2026-09-29T14:45:00Z","v":17554,"vw":94.64239},{"c":94.34,"h":94.655,"l":94.34,"n":317,"o":94.625,"t":"2026-09-29T15:00:00Z","v":7643,"vw":94.535743},{"c":94.375,"h":94.4,"l":94.25,"n":337,"o":94.32,"t":"2026-09-29T15:15:00Z","v":10493,"vw":94.332333},{"c":94.26,"h":94.47,"l":94.24,"n":388,"o":94.4,"t":"2026-09-29T15:30:00Z","v":13511,"vw":94.340159},{"c":94.125,"h":94.32,"l":94.11,"n":451,"o":94.29,"t":"2026-09-29T15:45:00Z","v":13325,"vw":94.217678},{"c":94.08,"h":94.12,"l":93.99,"n":213,"o":94.055,"t":"2026-09-29T16:00:00Z","v":6755,"vw":94.062222},{"c":93.895,"h":94.07,"l":93.825,"n":420,"o":93.97,"t":"2026-09-29T16:15:00Z","v":13440,"vw":93.967425},{"c":93.93,"h":94.085,"l":93.86,"n":475,"o":94.01,"t":"2026-09-29T16:30:00Z","v":19612,"vw":93.939017},{"c":94.3,"h":94.3,"l":94,"n":385,"o":94,"t":"2026-09-29T16:45:00Z","v":12032,"vw":94.137666},{"c":94.36,"h":94.38,"l":94.29,"n":385,"o":94.325,"t":"2026-09-29T17:00:00Z","v":11966,"vw":94.333135},{"c":94.16,"h":94.3,"l":94.15,"n":266,"o":94.3,"t":"2026-09-29T17:15:00Z","v":6584,"vw":94.229244},{"c":94.37,"h":94.4,"l":94.16,"n":346,"o":94.17,"t":"2026-09-29T17:30:00Z","v":13359,"vw":94.304545},{"c":94.495,"h":94.605,"l":94.37,"n":550,"o":94.37,"t":"2026-09-29T17:45:00Z","v":27225,"vw":94.490494},{"c":94.51,"h":94.685,"l":94.405,"n":420,"o":94.495,"t":"2026-09-29T18:00:00Z","v":13100,"vw":94.547122},{"c":94.45,"h":94.63,"l":94.43,"n":403,"o":94.47,"t":"2026-09-29T18:15:00Z","v":12936,"vw":94.526513},{"c":94.63,"h":94.75,"l":94.45,"n":493,"o":94.45,"t":"2026-09-29T18:30:00Z","v":21262,"vw":94.625397},{"c":94.52,"h":94.6601,"l":94.47,"n":517,"o":94.639,"t":"2026-09-29T18:45:00Z","v":20357,"vw":94.555338},{"c":94.78,"h":94.79,"l":94.53,"n":599,"o":94.53,"t":"2026-09-29T19:00:00Z","v":25617,"vw":94.654915},{"c":94.865,"h":94.88,"l":94.7,"n":874,"o":94.78,"t":"2026-09-29T19:15:00Z","v":31982,"vw":94.777964},{"c":94.95,"h":95.02,"l":94.88,"n":967,"o":94.88,"t":"2026-09-29T19:30:00Z","v":34444,"vw":94.950821},{"c":95.07,"h":95.16,"l":94.89,"n":2816,"o":94.94,"t":"2026-09-29T19:45:00Z","v":125669,"vw":95.062427},{"c":95.09,"h":95.09,"l":95.09,"n":38,"o":95.09,"t":"2026-09-29T20:00:00Z","v":156287,"vw":95.09},{"c":94.91,"h":95.42,"l":94.85,"n":160,"o":95.07,"t":"2026-09-30T13:30:00Z","v":10475,"vw":95.147011},{"c":94.6,"h":94.93,"l":94.51,"n":79,"o":94.915,"t":"2026-09-30T13:45:00Z","v":3389,"vw":94.756646},{"c":94.505,"h":94.505,"l":93.95,"n":501,"o":94.445,"t":"2026-09-30T14:00:00Z","v":36518,"vw":94.19256},{"c":94.49,"h":94.74,"l":94.38,"n":176,"o":94.49,"t":"2026-09-30T14:15:00Z","v":5389,"vw":94.532431},{"c":94.47,"h":94.64,"l":94.355,"n":319,"o":94.57,"t":"2026-09-30T14:30:00Z","v":14182,"vw":94.496897},{"c":94.59,"h":94.72,"l":94.49,"n":230,"o":94.525,"t":"2026-09-30T14:45:00Z","v":10395,"vw":94.545351},{"c":94.8,"h":94.905,"l":94.57,"n":310,"o":94.59,"t":"2026-09-30T15:00:00Z","v":7838,"vw":94.767722},{"c":94.71,"h":94.96,"l":94.675,"n":258,"o":94.8,"t":"2026-09-30T15:15:00Z","v":5381,"vw":94.796},{"c":94.515,"h":94.715,"l":94.45,"n":271,"o":94.715,"t":"2026-09-30T15:30:00Z","v":5252,"vw":94.605619},{"c":94.63,"h":94.65,"l":94.51,"n":170,"o":94.515,"t":"2026-09-30T15:45:00Z","v":3088,"vw":94.589615},{"c":94.71,"h":94.87,"l":94.555,"n":361,"o":94.555,"t":"2026-09-30T16:00:00Z","v":11798,"vw":94.7213},{"c":94.6,"h":94.75,"l":94.6,"n":235,"o":94.71,"t":"2026-09-30T16:15:00Z","v":7369,"vw":94.693871},{"c":94.645,"h":94.84,"l":94.585,"n":342,"o":94.585,"t":"2026-09-30T16:30:00Z","v":9098,"vw":94.704286},{"c":94.76,"h":94.81,"l":94.59,"n":211,"o":94.59,"t":"2026-09-30T16:45:00Z","v":5333,"vw":94.688766},{"c":94.66,"h":94.69,"l":94.61,"n":162,"o":94.69,"t":"2026-09-30T17:00:00Z","v":4184,"vw":94.646714},{"c":94.665,"h":94.83,"l":94.62,"n":413,"o":94.65,"t":"2026-09-30T17:15:00Z","v":9873,"vw":94.736733},{"c":94.66,"h":94.75,"l":94.5175,"n":406,"o":94.625,"t":"2026-09-30T17:30:00Z","v":18066,"vw":94.616616},{"c":94.9,"h":94.9,"l":94.5801,"n":408,"o":94.65,"t":"2026-09-30T17:45:00Z","v":11854,"vw":94.727094},{"c":94.78,"h":94.9,"l":94.78,"n":314,"o":94.865,"t":"2026-09-30T18:00:00Z","v":9124,"vw":94.858827},{"c":94.645,"h":94.8,"l":94.62,"n":373,"o":94.795,"t":"2026-09-30T18:15:00Z","v":8432,"vw":94.701133},{"c":94.405,"h":94.645,"l":94.38,"n":515,"o":94.645,"t":"2026-09-30T18:30:00Z","v":15434,"vw":94.507834},{"c":94.255,"h":94.38,"l":94.2,"n":593,"o":94.37,"t":"2026-09-30T18:45:00Z","v":13934,"vw":94.274124},{"c":94.58,"h":94.58,"l":94.22,"n":478,"o":94.255,"t":"2026-09-30T19:00:00Z","v":17385,"vw":94.411591},{"c":94.365,"h":94.59,"l":94.33,"n":562,"o":94.575,"t":"2026-09-30T19:15:00Z","v":15638,"vw":94.484729},{"c":94.435,"h":94.51,"l":94.27,"n":1263,"o":94.365,"t":"2026-09-30T19:30:00Z","v":41612,"vw":94.386337},{"c":94.49,"h":94.49,"l":94.21,"n":3470,"o":94.42,"t":"2026-09-30T19:45:00Z","v":176169,"vw":94.356503},{"c":94.48,"h":94.48,"l":94.48,"n":24,"o":94.48,"t":"2026-09-30T20:00:00Z","v":496978,"vw":94.48},{"c":94.2,"h":94.26,"l":94.2,"n":54,"o":94.2,"t":"2026-09-30T20:15:00Z","v":1618,"vw":94.225507},{"c":94.48,"h":94.48,"l":94.48,"n":1,"o":94.48,"t":"2026-10-01T12:15:00Z","v":11000,"vw":94.48},{"c":94.7,"h":94.75,"l":94.55,"n":37,"o":94.55,"t":"2026-10-01T12:30:00Z","v":2828,"vw":94.5625},{"c":94,"h":94,"l":94,"n":6,"o":94,"t":"2026-10-01T13:15:00Z","v":215,"vw":94},{"c":93.205,"h":94.29,"l":91.85,"n":357,"o":92.34,"t":"2026-10-01T13:30:00Z","v":71653,"vw":92.661156},{"c":93.19,"h":93.755,"l":92.97,"n":581,"o":93.18,"t":"2026-10-01T13:45:00Z","v":19322,"vw":93.280801},{"c":92.36,"h":93.04,"l":92.18,"n":426,"o":92.99,"t":"2026-10-01T14:00:00Z","v":9138,"vw":92.374897},{"c":92.5,"h":92.77,"l":92.44,"n":527,"o":92.44,"t":"2026-10-01T14:15:00Z","v":12523,"vw":92.623971},{"c":92.865,"h":92.975,"l":92.39,"n":400,"o":92.59,"t":"2026-10-01T14:30:00Z","v":12094,"vw":92.644476},{"c":93.13,"h":93.34,"l":92.82,"n":417,"o":92.925,"t":"2026-10-01T14:45:00Z","v":14063,"vw":93.057848},{"c":92.5644,"h":93.145,"l":92.52,"n":431,"o":93.145,"t":"2026-10-01T15:00:00Z","v":14635,"vw":92.681894},{"c":92.75,"h":92.82,"l":92.54,"n":441,"o":92.69,"t":"2026-10-01T15:15:00Z","v":14790,"vw":92.722148},{"c":93.35,"h":93.35,"l":92.71,"n":576,"o":92.745,"t":"2026-10-01T15:30:00Z","v":17963,"vw":93.029292},{"c":93.69,"h":93.69,"l":93.35,"n":376,"o":93.35,"t":"2026-10-01T15:45:00Z","v":9529,"vw":93.563406},{"c":93.84,"h":93.91,"l":93.71,"n":451,"o":93.71,"t":"2026-10-01T16:00:00Z","v":10979,"vw":93.80809},{"c":94.12,"h":94.145,"l":93.78,"n":437,"o":93.86,"t":"2026-10-01T16:15:00Z","v":13847,"vw":93.997869},{"c":94.495,"h":94.57,"l":94.14,"n":450,"o":94.14,"t":"2026-10-01T16:30:00Z","v":13058,"vw":94.391636},{"c":94.27,"h":94.58,"l":94.18,"n":591,"o":94.495,"t":"2026-10-01T16:45:00Z","v":20097,"vw":94.326177},{"c":93.795,"h":94.33,"l":93.6801,"n":636,"o":94.27,"t":"2026-10-01T17:00:00Z","v":19436,"vw":94.006162},{"c":94.185,"h":94.42,"l":93.835,"n":469,"o":93.835,"t":"2026-10-01T17:15:00Z","v":14829,"vw":94.085715},{"c":94.6,"h":94.6,"l":94.225,"n":464,"o":94.225,"t":"2026-10-01T17:30:00Z","v":16460,"vw":94.419949},{"c":94.485,"h":94.625,"l":94.4,"n":500,"o":94.57,"t":"2026-10-01T17:45:00Z","v":18505,"vw":94.533905},{"c":94.46,"h":94.46,"l":94.2001,"n":400,"o":94.41,"t":"2026-10-01T18:00:00Z","v":12556,"vw":94.354874},{"c":94.31,"h":94.6,"l":94.28,"n":342,"o":94.535,"t":"2026-10-01T18:15:00Z","v":8111,"vw":94.39366},{"c":94.44,"h":94.65,"l":94.28,"n":659,"o":94.37,"t":"2026-10-01T18:30:00Z","v":23659,"vw":94.443097},{"c":94.37,"h":94.4366,"l":94.31,"n":596,"o":94.4366,"t":"2026-10-01T18:45:00Z","v":20692,"vw":94.383557},{"c":94.475,"h":94.5,"l":94.38,"n":684,"o":94.385,"t":"2026-10-01T19:00:00Z","v":23679,"vw":94.457375},{"c":94.37,"h":94.6,"l":94.3,"n":826,"o":94.48,"t":"2026-10-01T19:15:00Z","v":23707,"vw":94.446413},{"c":94.3,"h":94.47,"l":94.17,"n":1107,"o":94.37,"t":"2026-10-01T19:30:00Z","v":39802,"vw":94.35582},{"c":95.41,"h":95.41,"l":94.24,"n":3421,"o":94.295,"t":"2026-10-01T19:45:00Z","v":169105,"vw":95.021863},{"c":95.38,"h":95.38,"l":95.38,"n":32,"o":95.38,"t":"2026-10-01T20:00:00Z","v":322856,"vw":95.38},{"c":95.89,"h":96.98,"l":93.86,"n":318,"o":95.61,"t":"2026-10-02T13:30:00Z","v":20325,"vw":95.84026},{"c":95.84,"h":96.64,"l":95.84,"n":305,"o":95.885,"t":"2026-10-02T13:45:00Z","v":15521,"vw":96.131786},{"c":96.2357,"h":96.495,"l":95.91,"n":310,"o":96.07,"t":"2026-10-02T14:00:00Z","v":9424,"vw":96.215488},{"c":96.52,"h":96.605,"l":96.18,"n":345,"o":96.23,"t":"2026-10-02T14:15:00Z","v":7814,"vw":96.482403},{"c":96.845,"h":97,"l":96.44,"n":465,"o":96.52,"t":"2026-10-02T14:30:00Z","v":24127,"vw":96.634318},{"c":96.71,"h":96.94,"l":96.54,"n":424,"o":96.815,"t":"2026-10-02T14:45:00Z","v":12636,"vw":96.706876},{"c":96.245,"h":96.73,"l":96.12,"n":381,"o":96.715,"t":"2026-10-02T15:00:00Z","v":11095,"vw":96.493348},{"c":96.27,"h":96.27,"l":95.97,"n":393,"o":96.135,"t":"2026-10-02T15:15:00Z","v":9040,"vw":96.105136},{"c":96.455,"h":96.51,"l":96.28,"n":330,"o":96.31,"t":"2026-10-02T15:30:00Z","v":7861,"vw":96.378238},{"c":96.335,"h":96.65,"l":96.335,"n":305,"o":96.5005,"t":"2026-10-02T15:45:00Z","v":7982,"vw":96.509016},{"c":96.485,"h":96.59,"l":96.26,"n":372,"o":96.41,"t":"2026-10-02T16:00:00Z","v":8732,"vw":96.433935},{"c":96.45,"h":96.66,"l":96.385,"n":303,"o":96.56,"t":"2026-10-02T16:15:00Z","v":6531,"vw":96.528725},{"c":96.485,"h":96.505,"l":96.41,"n":277,"o":96.45,"t":"2026-10-02T16:30:00Z","v":10507,"vw":96.471359},{"c":96.95,"h":96.98,"l":96.5,"n":454,"o":96.57,"t":"2026-10-02T16:45:00Z","v":9993,"vw":96.741823},{"c":96.74,"h":96.98,"l":96.74,"n":307,"o":96.94,"t":"2026-10-02T17:00:00Z","v":7675,"vw":96.861293},{"c":96.79,"h":96.92,"l":96.725,"n":404,"o":96.73,"t":"2026-10-02T17:15:00Z","v":10747,"vw":96.820585},{"c":96.88,"h":96.905,"l":96.72,"n":387,"o":96.72,"t":"2026-10-02T17:30:00Z","v":11124,"vw":96.850236},{"c":96.79,"h":96.98,"l":96.695,"n":638,"o":96.89,"t":"2026-10-02T17:45:00Z","v":24265,"vw":96.89101},{"c":96.805,"h":96.87,"l":96.585,"n":397,"o":96.87,"t":"2026-10-02T18:00:00Z","v":9298,"vw":96.716332},{"c":96.69,"h":96.78,"l":96.63,"n":550,"o":96.78,"t":"2026-10-02T18:15:00Z","v":18578,"vw":96.702377},{"c":96.855,"h":96.88,"l":96.71,"n":618,"o":96.72,"t":"2026-10-02T18:30:00Z","v":17286,"vw":96.808495},{"c":96.835,"h":96.93,"l":96.77,"n":541,"o":96.865,"t":"2026-10-02T18:45:00Z","v":18433,"vw":96.852785},{"c":96.92,"h":96.97,"l":96.87,"n":747,"o":96.87,"t":"2026-10-02T19:00:00Z","v":24896,"vw":96.90228},{"c":96.925,"h":97,"l":96.88,"n":844,"o":96.9,"t":"2026-10-02T19:15:00Z","v":24346,"vw":96.926239},{"c":97,"h":97.14,"l":96.9,"n":981,"o":96.94,"t":"2026-10-02T19:30:00Z","v":35910,"vw":96.999591},{"c":96.66,"h":97.18,"l":96.58,"n":2951,"o":96.965,"t":"2026-10-02T19:45:00Z","v":111778,"vw":96.728575},{"c":96.65,"h":96.65,"l":96.65,"n":31,"o":96.65,"t":"2026-10-02T20:00:00Z","v":184387,"vw":96.65},{"c":97.09,"h":97.57,"l":96.78,"n":208,"o":96.79,"t":"2026-10-05T13:30:00Z","v":12208,"vw":97.136524},{"c":97.37,"h":97.44,"l":97.03,"n":322,"o":97.3,"t":"2026-10-05T13:45:00Z","v":11888,"vw":97.237308},{"c":97.88,"h":98,"l":97.295,"n":437,"o":97.335,"t":"2026-10-05T14:00:00Z","v":26202,"vw":97.448273},{"c":97.62,"h":97.99,"l":97.505,"n":265,"o":97.93,"t":"2026-10-05T14:15:00Z","v":8070,"vw":97.741624},{"c":97.42,"h":97.655,"l":97.25,"n":486,"o":97.655,"t":"2026-10-05T14:30:00Z","v":15003,"vw":97.442161},{"c":97.48,"h":97.48,"l":97.3,"n":337,"o":97.38,"t":"2026-10-05T14:45:00Z","v":9701,"vw":97.3711},{"c":97.435,"h":97.565,"l":97.385,"n":529,"o":97.52,"t":"2026-10-05T15:00:00Z","v":12693,"vw":97.473176},{"c":97.47,"h":97.61,"l":97.45,"n":368,"o":97.5,"t":"2026-10-05T15:15:00Z","v":9640,"vw":97.528732},{"c":97.51,"h":97.58,"l":97.42,"n":321,"o":97.52,"t":"2026-10-05T15:30:00Z","v":8165,"vw":97.495916},{"c":97.62,"h":97.62,"l":97.49,"n":368,"o":97.51,"t":"2026-10-05T15:45:00Z","v":9304,"vw":97.539786},{"c":97.62,"h":97.62,"l":97.53,"n":312,"o":97.6,"t":"2026-10-05T16:00:00Z","v":7709,"vw":97.575078},{"c":97.655,"h":97.655,"l":97.59,"n":256,"o":97.5975,"t":"2026-10-05T16:15:00Z","v":6310,"vw":97.622318},{"c":97.785,"h":97.805,"l":97.56,"n":385,"o":97.71,"t":"2026-10-05T16:30:00Z","v":15196,"vw":97.666481},{"c":98.15,"h":98.15,"l":97.7675,"n":557,"o":97.8,"t":"2026-10-05T16:45:00Z","v":18281,"vw":97.987889},{"c":98.3,"h":98.36,"l":98.15,"n":709,"o":98.15,"t":"2026-10-05T17:00:00Z","v":32223,"vw":98.282842},{"c":98.47,"h":98.56,"l":98.305,"n":708,"o":98.305,"t":"2026-10-05T17:15:00Z","v":36090,"vw":98.460414},{"c":98.67,"h":98.75,"l":98.435,"n":571,"o":98.435,"t":"2026-10-05T17:30:00Z","v":17487,"vw":98.552911},{"c":98.77,"h":98.77,"l":98.58,"n":348,"o":98.67,"t":"2026-10-05T17:45:00Z","v":9811,"vw":98.662996},{"c":98.945,"h":99.05,"l":98.78,"n":545,"o":98.78,"t":"2026-10-05T18:00:00Z","v":20849,"vw":98.929546},{"c":99.2,"h":99.2,"l":98.93,"n":506,"o":98.94,"t":"2026-10-05T18:15:00Z","v":16952,"vw":99.093955},{"c":99.135,"h":99.28,"l":99.095,"n":476,"o":99.21,"t":"2026-10-05T18:30:00Z","v":15737,"vw":99.174916},{"c":99.18,"h":99.19,"l":98.875,"n":602,"o":99.09,"t":"2026-10-05T18:45:00Z","v":17844,"vw":99.003474},{"c":99.135,"h":99.195,"l":99.03,"n":790,"o":99.185,"t":"2026-10-05T19:00:00Z","v":28952,"vw":99.116942},{"c":98.95,"h":99.16,"l":98.94,"n":893,"o":99.16,"t":"2026-10-05T19:15:00Z","v":33609,"vw":99.096558},{"c":98.58,"h":98.9552,"l":98.58,"n":1080,"o":98.9552,"t":"2026-10-05T19:30:00Z","v":45265,"vw":98.729983},{"c":98.11,"h":98.65,"l":98.02,"n":4087,"o":98.63,"t":"2026-10-05T19:45:00Z","v":214559,"vw":98.237004},{"c":98.1,"h":98.1,"l":98.1,"n":20,"o":98.1,"t":"2026-10-05T20:00:00Z","v":588491,"vw":98.1},{"c":98.25,"h":98.25,"l":98.25,"n":11,"o":98.25,"t":"2026-10-06T12:15:00Z","v":213,"vw":98.25},{"c":98.7,"h":99.15,"l":98.7,"n":7,"o":99.15,"t":"2026-10-06T13:15:00Z","v":390,"vw":98.980721},{"c":98.7,"h":98.91,"l":98.22,"n":41,"o":98.22,"t":"2026-10-06T13:30:00Z","v":7869,"vw":98.302331},{"c":98.68,"h":98.68,"l":98.21,"n":399,"o":98.47,"t":"2026-10-06T13:45:00Z","v":31878,"vw":98.511969},{"c":98.81,"h":98.935,"l":98.445,"n":615,"o":98.565,"t":"2026-10-06T14:00:00Z","v":31808,"vw":98.635162},{"c":98.78,"h":98.995,"l":98.655,"n":477,"o":98.79,"t":"2026-10-06T14:15:00Z","v":27875,"vw":98.858653},{"c":99.31,"h":99.525,"l":98.94,"n":378,"o":98.94,"t":"2026-10-06T14:30:00Z","v":10840,"vw":99.334939},{"c":98.79,"h":99.3,"l":98.79,"n":297,"o":99.295,"t":"2026-10-06T14:45:00Z","v":10971,"vw":99.230059},{"c":98.58,"h":98.88,"l":98.48,"n":449,"o":98.73,"t":"2026-10-06T15:00:00Z","v":13933,"vw":98.611042},{"c":98.3797,"h":98.78,"l":98.335,"n":603,"o":98.62,"t":"2026-10-06T15:15:00Z","v":25073,"vw":98.624705},{"c":98.25,"h":98.38,"l":98.17,"n":394,"o":98.38,"t":"2026-10-06T15:30:00Z","v":12697,"vw":98.299952},{"c":98.25,"h":98.33,"l":98.12,"n":554,"o":98.31,"t":"2026-10-06T15:45:00Z","v":23684,"vw":98.228989},{"c":97.855,"h":98.265,"l":97.685,"n":573,"o":98.25,"t":"2026-10-06T16:00:00Z","v":19450,"vw":98.03189},{"c":97.66,"h":97.865,"l":97.545,"n":465,"o":97.8,"t":"2026-10-06T16:15:00Z","v":16216,"vw":97.798652},{"c":97.635,"h":97.74,"l":97.59,"n":415,"o":97.67,"t":"2026-10-06T16:30:00Z","v":10210,"vw":97.668928},{"c":97.49,"h":97.6,"l":97.41,"n":377,"o":97.6,"t":"2026-10-06T16:45:00Z","v":8388,"vw":97.491693},{"c":97.595,"h":97.6,"l":97.3,"n":388,"o":97.475,"t":"2026-10-06T17:00:00Z","v":12536,"vw":97.492927},{"c":97.84,"h":97.84,"l":97.55,"n":329,"o":97.55,"t":"2026-10-06T17:15:00Z","v":9540,"vw":97.632777},{"c":97.59,"h":97.85,"l":97.555,"n":385,"o":97.78,"t":"2026-10-06T17:30:00Z","v":11616,"vw":97.699216},{"c":97.27,"h":97.71,"l":97.185,"n":541,"o":97.56,"t":"2026-10-06T17:45:00Z","v":20054,"vw":97.508082},{"c":97.47,"h":97.495,"l":97.3,"n":543,"o":97.3,"t":"2026-10-06T18:00:00Z","v":22126,"vw":97.41141},{"c":97.49,"h":97.64,"l":97.4225,"n":396,"o":97.59,"t":"2026-10-06T18:15:00Z","v":14551,"vw":97.489061},{"c":97.545,"h":97.58,"l":97.47,"n":432,"o":97.48,"t":"2026-10-06T18:30:00Z","v":12455,"vw":97.531265},{"c":97.77,"h":97.875,"l":97.56,"n":598,"o":97.57,"t":"2026-10-06T18:45:00Z","v":31611,"vw":97.751148},{"c":97.875,"h":98.085,"l":97.78,"n":925,"o":97.8,"t":"2026-10-06T19:00:00Z","v":72326,"vw":97.918724},{"c":97.75,"h":97.935,"l":97.695,"n":784,"o":97.865,"t":"2026-10-06T19:15:00Z","v":40746,"vw":97.840556},{"c":97.815,"h":98.01,"l":97.665,"n":1319,"o":97.78,"t":"2026-10-06T19:30:00Z","v":77103,"vw":97.853818},{"c":97.79,"h":98.09,"l":97.74,"n":3491,"o":97.815,"t":"2026-10-06T19:45:00Z","v":230256,"vw":97.905041},{"c":97.82,"h":97.82,"l":97.82,"n":25,"o":97.82,"t":"2026-10-06T20:00:00Z","v":267096,"vw":97.82},{"c":96.775,"h":96.99,"l":96.47,"n":219,"o":96.83,"t":"2026-10-07T13:30:00Z","v":40659,"vw":96.789731},{"c":96.39,"h":96.82,"l":96.2399,"n":300,"o":96.82,"t":"2026-10-07T13:45:00Z","v":52629,"vw":96.597219},{"c":96.09,"h":96.425,"l":95.97,"n":442,"o":96.425,"t":"2026-10-07T14:00:00Z","v":38647,"vw":96.195947},{"c":96.12,"h":96.395,"l":96.075,"n":447,"o":96.095,"t":"2026-10-07T14:15:00Z","v":23037,"vw":96.224929},{"c":95.87,"h":96.31,"l":95.825,"n":722,"o":96.025,"t":"2026-10-07T14:30:00Z","v":69473,"vw":96.049255},{"c":95.95,"h":95.95,"l":95.75,"n":662,"o":95.85,"t":"2026-10-07T14:45:00Z","v":48168,"vw":95.854479},{"c":95.92,"h":96.115,"l":95.765,"n":626,"o":95.925,"t":"2026-10-07T15:00:00Z","v":42796,"vw":95.925371},{"c":96.09,"h":96.125,"l":95.8,"n":531,"o":95.815,"t":"2026-10-07T15:15:00Z","v":28151,"vw":95.955423},{"c":96.055,"h":96.14,"l":96,"n":332,"o":96.07,"t":"2026-10-07T15:30:00Z","v":12458,"vw":96.086863},{"c":96.1,"h":96.11,"l":95.82,"n":448,"o":96.095,"t":"2026-10-07T15:45:00Z","v":43598,"vw":96.025461},{"c":96.31,"h":96.31,"l":96.07,"n":378,"o":96.16,"t":"2026-10-07T16:00:00Z","v":22469,"vw":96.240475},{"c":96.44,"h":96.545,"l":96.26,"n":487,"o":96.285,"t":"2026-10-07T16:15:00Z","v":31964,"vw":96.415151},{"c":96.16,"h":96.66,"l":96.125,"n":374,"o":96.37,"t":"2026-10-07T16:30:00Z","v":37630,"vw":96.492464},{"c":96.33,"h":96.37,"l":96.125,"n":406,"o":96.24,"t":"2026-10-07T16:45:00Z","v":17688,"vw":96.280999},{"c":96.21,"h":96.4,"l":96.0844,"n":313,"o":96.36,"t":"2026-10-07T17:00:00Z","v":17790,"vw":96.312416},{"c":96.085,"h":96.455,"l":95.88,"n":418,"o":96.29,"t":"2026-10-07T17:15:00Z","v":17073,"vw":96.22513},{"c":96.57,"h":96.58,"l":96.075,"n":449,"o":96.09,"t":"2026-10-07T17:30:00Z","v":27230,"vw":96.324244},{"c":96.39,"h":96.54,"l":96.35,"n":398,"o":96.54,"t":"2026-10-07T17:45:00Z","v":10605,"vw":96.447538},{"c":96.26,"h":96.45,"l":96.12,"n":544,"o":96.38,"t":"2026-10-07T18:00:00Z","v":35027,"vw":96.299047},{"c":96.155,"h":96.43,"l":96.155,"n":362,"o":96.255,"t":"2026-10-07T18:15:00Z","v":11826,"vw":96.338214},{"c":96.08,"h":96.22,"l":96.04,"n":475,"o":96.135,"t":"2026-10-07T18:30:00Z","v":15834,"vw":96.119043},{"c":96.155,"h":96.18,"l":96,"n":629,"o":96.03,"t":"2026-10-07T18:45:00Z","v":27781,"vw":96.079819},{"c":96.405,"h":96.645,"l":96.15,"n":1062,"o":96.15,"t":"2026-10-07T19:00:00Z","v":74366,"vw":96.478366},{"c":96.48,"h":96.56,"l":96.325,"n":982,"o":96.405,"t":"2026-10-07T19:15:00Z","v":60020,"vw":96.423131},{"c":96.575,"h":96.65,"l":96.3,"n":1262,"o":96.48,"t":"2026-10-07T19:30:00Z","v":74039,"vw":96.457888},{"c":96.77,"h":96.78,"l":96.335,"n":3626,"o":96.5,"t":"2026-10-07T19:45:00Z","v":221185,"vw":96.604678},{"c":96.77,"h":96.77,"l":96.77,"n":33,"o":96.77,"t":"2026-10-07T20:00:00Z","v":698616,"vw":96.77},{"c":96,"h":96,"l":96,"n":8,"o":96,"t":"2026-10-08T12:45:00Z","v":138,"vw":96},{"c":96.81,"h":97.14,"l":96.185,"n":413,"o":96.61,"t":"2026-10-08T13:30:00Z","v":19720,"vw":96.752427},{"c":97.125,"h":97.21,"l":96.81,"n":221,"o":96.81,"t":"2026-10-08T13:45:00Z","v":9605,"vw":96.925709},{"c":96.43,"h":97.025,"l":96.41,"n":356,"o":97.025,"t":"2026-10-08T14:00:00Z","v":14806,"vw":96.584644},{"c":96.15,"h":96.4372,"l":95.86,"n":352,"o":96.23,"t":"2026-10-08T14:15:00Z","v":11493,"vw":96.160272},{"c":96.04,"h":96.15,"l":95.995,"n":323,"o":96.14,"t":"2026-10-08T14:30:00Z","v":10619,"vw":96.081077},{"c":95.65,"h":96.1,"l":95.65,"n":337,"o":96.04,"t":"2026-10-08T14:45:00Z","v":13052,"vw":95.93332},{"c":95.345,"h":95.625,"l":95.32,"n":373,"o":95.58,"t":"2026-10-08T15:00:00Z","v":13107,"vw":95.477447},{"c":95.13,"h":95.45,"l":95.13,"n":655,"o":95.29,"t":"2026-10-08T15:15:00Z","v":29836,"vw":95.305065},{"c":95.26,"h":95.29,"l":94.99,"n":614,"o":95.135,"t":"2026-10-08T15:30:00Z","v":25726,"vw":95.19812},{"c":95.47,"h":95.47,"l":95.12,"n":391,"o":95.315,"t":"2026-10-08T15:45:00Z","v":10976,"vw":95.298486},{"c":95.55,"h":95.68,"l":95.44,"n":337,"o":95.55,"t":"2026-10-08T16:00:00Z","v":11755,"vw":95.564482},{"c":95.525,"h":95.94,"l":95.36,"n":665,"o":95.525,"t":"2026-10-08T16:15:00Z","v":17206,"vw":95.616782},{"c":95.64,"h":95.76,"l":95.62,"n":320,"o":95.66,"t":"2026-10-08T16:30:00Z","v":8108,"vw":95.675932},{"c":96.08,"h":96.12,"l":95.615,"n":584,"o":95.63,"t":"2026-10-08T16:45:00Z","v":15393,"vw":95.866761},{"c":96.405,"h":96.43,"l":95.8701,"n":841,"o":95.995,"t":"2026-10-08T17:00:00Z","v":34081,"vw":96.144006},{"c":96.37,"h":96.61,"l":96.21,"n":500,"o":96.32,"t":"2026-10-08T17:15:00Z","v":16018,"vw":96.434055},{"c":96.68,"h":96.68,"l":96.325,"n":445,"o":96.425,"t":"2026-10-08T17:30:00Z","v":13906,"vw":96.533551},{"c":96.51,"h":96.775,"l":96.375,"n":341,"o":96.705,"t":"2026-10-08T17:45:00Z","v":10214,"vw":96.550675},{"c":96.3,"h":96.61,"l":96.265,"n":315,"o":96.54,"t":"2026-10-08T18:00:00Z","v":9889,"vw":96.460152},{"c":95.94,"h":96.35,"l":95.9,"n":426,"o":96.35,"t":"2026-10-08T18:15:00Z","v":13281,"vw":96.055047},{"c":96.04,"h":96.215,"l":95.89,"n":570,"o":95.9,"t":"2026-10-08T18:30:00Z","v":16874,"vw":96.075539},{"c":96.19,"h":96.19,"l":95.965,"n":482,"o":96.1,"t":"2026-10-08T18:45:00Z","v":13554,"vw":96.071559},{"c":96.47,"h":96.47,"l":96.16,"n":708,"o":96.16,"t":"2026-10-08T19:00:00Z","v":28949,"vw":96.342476},{"c":96.56,"h":96.66,"l":96.43,"n":803,"o":96.475,"t":"2026-10-08T19:15:00Z","v":38871,"vw":96.567076},{"c":96.38,"h":96.65,"l":96.15,"n":1410,"o":96.56,"t":"2026-10-08T19:30:00Z","v":71682,"vw":96.40273},{"c":96.61,"h":96.6975,"l":96.365,"n":3223,"o":96.385,"t":"2026-10-08T19:45:00Z","v":140227,"vw":96.553041},{"c":96.64,"h":96.64,"l":96.64,"n":20,"o":96.64,"t":"2026-10-08T20:00:00Z","v":390499,"vw":96.64},{"c":96.24,"h":96.24,"l":96.24,"n":1,"o":96.24,"t":"2026-10-08T22:00:00Z","v":100,"vw":96.24},{"c":96,"h":96,"l":96,"n":5,"o":96,"t":"2026-10-08T22:15:00Z","v":392,"vw":96},{"c":95.8,"h":95.8,"l":95.8,"n":3,"o":95.8,"t":"2026-10-08T23:45:00Z","v":200,"vw":95.8},{"c":93.26,"h":93.26,"l":93.26,"n":4,"o":93.26,"t":"2026-10-09T08:00:00Z","v":1044,"vw":93.26},{"c":96,"h":96,"l":95.98,"n":10,"o":95.99,"t":"2026-10-09T08:15:00Z","v":485,"vw":95.990385},{"c":96.6,"h":96.6,"l":96.41,"n":46,"o":96.41,"t":"2026-10-09T09:30:00Z","v":784,"vw":96.452407},{"c":96.44,"h":96.44,"l":96.44,"n":2,"o":96.44,"t":"2026-10-09T11:00:00Z","v":191,"vw":96.44},{"c":96.5,"h":96.64,"l":96.4,"n":31,"o":96.64,"t":"2026-10-09T11:30:00Z","v":590,"vw":96.551422},{"c":96.49,"h":96.49,"l":96.49,"n":1,"o":96.49,"t":"2026-10-09T12:00:00Z","v":100,"vw":96.49},{"c":96.54,"h":96.54,"l":96.54,"n":11,"o":96.54,"t":"2026-10-09T12:15:00Z","v":117,"vw":96.54},{"c":96,"h":96,"l":96,"n":7,"o":96,"t":"2026-10-09T13:15:00Z","v":290,"vw":96},{"c":95.11,"h":96.265,"l":94.62,"n":456,"o":96.17,"t":"2026-10-09T13:30:00Z","v":30312,"vw":95.492756},{"c":94.79,"h":95.355,"l":94.38,"n":360,"o":94.97,"t":"2026-10-09T13:45:00Z","v":50558,"vw":95.004023},{"c":94.71,"h":94.715,"l":94.14,"n":486,"o":94.705,"t":"2026-10-09T14:00:00Z","v":29676,"vw":94.415311},{"c":94.665,"h":94.99,"l":94.53,"n":470,"o":94.68,"t":"2026-10-09T14:15:00Z","v":24918,"vw":94.717369},{"c":94.375,"h":94.705,"l":94.135,"n":478,"o":94.7,"t":"2026-10-09T14:30:00Z","v":20009,"vw":94.367061},{"c":94.555,"h":94.78,"l":94.4,"n":308,"o":94.4,"t":"2026-10-09T14:45:00Z","v":11272,"vw":94.616571},{"c":94.67,"h":94.82,"l":94.565,"n":599,"o":94.595,"t":"2026-10-09T15:00:00Z","v":27060,"vw":94.669135},{"c":94.615,"h":95.03,"l":94.57,"n":389,"o":94.77,"t":"2026-10-09T15:15:00Z","v":13773,"vw":94.745364},{"c":94.51,"h":94.68,"l":94.36,"n":515,"o":94.68,"t":"2026-10-09T15:30:00Z","v":20563,"vw":94.503901},{"c":94.61,"h":94.66,"l":94.46,"n":291,"o":94.51,"t":"2026-10-09T15:45:00Z","v":9430,"vw":94.512792},{"c":94.44,"h":94.62,"l":94.4,"n":323,"o":94.62,"t":"2026-10-09T16:00:00Z","v":10523,"vw":94.470363},{"c":94.5,"h":94.53,"l":94.315,"n":379,"o":94.52,"t":"2026-10-09T16:15:00Z","v":14742,"vw":94.419474},{"c":94.51,"h":94.51,"l":94.34,"n":202,"o":94.43,"t":"2026-10-09T16:30:00Z","v":5907,"vw":94.422642},{"c":94.38,"h":94.51,"l":94.2429,"n":377,"o":94.51,"t":"2026-10-09T16:45:00Z","v":15050,"vw":94.361244},{"c":94.22,"h":94.49,"l":94.22,"n":406,"o":94.34,"t":"2026-10-09T17:00:00Z","v":13734,"vw":94.342292},{"c":94.04,"h":94.21,"l":93.415,"n":743,"o":94.19,"t":"2026-10-09T17:15:00Z","v":38920,"vw":93.727006},{"c":94.24,"h":94.24,"l":93.965,"n":402,"o":94.11,"t":"2026-10-09T17:30:00Z","v":16652,"vw":94.104554},{"c":94.18,"h":94.39,"l":94.12,"n":389,"o":94.29,"t":"2026-10-09T17:45:00Z","v":8661,"vw":94.26978},{"c":94.285,"h":94.35,"l":94.18,"n":756,"o":94.18,"t":"2026-10-09T18:00:00Z","v":22522,"vw":94.297247},{"c":94.38,"h":94.41,"l":94.23,"n":552,"o":94.32,"t":"2026-10-09T18:15:00Z","v":15655,"vw":94.33353},{"c":94.51,"h":94.605,"l":94.35,"n":538,"o":94.39,"t":"2026-10-09T18:30:00Z","v":15588,"vw":94.452911},{"c":95.06,"h":95.06,"l":94.45,"n":668,"o":94.52,"t":"2026-10-09T18:45:00Z","v":45104,"vw":94.818929},{"c":95.125,"h":95.325,"l":94.97,"n":949,"o":94.975,"t":"2026-10-09T19:00:00Z","v":44451,"vw":95.184124},{"c":95.08,"h":95.2,"l":95.04,"n":934,"o":95.09,"t":"2026-10-09T19:15:00Z","v":33695,"vw":95.111674},{"c":95.095,"h":95.265,"l":94.94,"n":1125,"o":95.08,"t":"2026-10-09T19:30:00Z","v":48145,"vw":95.085137},{"c":94.68,"h":95.2075,"l":94.65,"n":2798,"o":95.12,"t":"2026-10-09T19:45:00Z","v":129002,"vw":94.852982},{"c":94.67,"h":94.67,"l":94.67,"n":31,"o":94.67,"t":"2026-10-09T20:00:00Z","v":146407,"vw":94.67},{"c":95.33,"h":95.54,"l":94.82,"n":208,"o":94.82,"t":"2026-10-12T13:30:00Z","v":13185,"vw":94.99253},{"c":95.015,"h":95.22,"l":94.98,"n":254,"o":95.165,"t":"2026-10-12T13:45:00Z","v":9653,"vw":95.063343},{"c":95,"h":95.12,"l":94.6,"n":504,"o":95.005,"t":"2026-10-12T14:00:00Z","v":42064,"vw":94.967653},{"c":94.87,"h":95.02,"l":94.86,"n":322,"o":94.98,"t":"2026-10-12T14:15:00Z","v":14726,"vw":94.946342},{"c":95.1,"h":95.23,"l":94.95,"n":330,"o":94.95,"t":"2026-10-12T14:30:00Z","v":24711,"vw":95.017454},{"c":95.01,"h":95.215,"l":95.01,"n":272,"o":95.1,"t":"2026-10-12T14:45:00Z","v":7075,"vw":95.125561},{"c":94.84,"h":95.14,"l":94.84,"n":422,"o":95.075,"t":"2026-10-12T15:00:00Z","v":18268,"vw":95.035816},{"c":95.05,"h":95.07,"l":94.73,"n":544,"o":94.82,"t":"2026-10-12T15:15:00Z","v":40284,"vw":94.968062},{"c":95.01,"h":95.15,"l":94.92,"n":564,"o":95.01,"t":"2026-10-12T15:30:00Z","v":40810,"vw":95.092393},{"c":94.97,"h":95.14,"l":94.93,"n":409,"o":95.025,"t":"2026-10-12T15:45:00Z","v":22447,"vw":95.037732},{"c":94.965,"h":95.055,"l":94.92,"n":553,"o":94.97,"t":"2026-10-12T16:00:00Z","v":23761,"vw":94.986518},{"c":94.84,"h":94.97,"l":94.82,"n":387,"o":94.9,"t":"2026-10-12T16:15:00Z","v":10381,"vw":94.89267},{"c":94.87,"h":94.87,"l":94.815,"n":312,"o":94.835,"t":"2026-10-12T16:30:00Z","v":9538,"vw":94.842512},{"c":94.845,"h":94.91,"l":94.81,"n":387,"o":94.875,"t":"2026-10-12T16:45:00Z","v":16377,"vw":94.849999},{"c":94.71,"h":95.015,"l":94.695,"n":424,"o":94.85,"t":"2026-10-12T17:00:00Z","v":15911,"vw":94.875544},{"c":94.83,"h":94.92,"l":94.7,"n":446,"o":94.715,"t":"2026-10-12T17:15:00Z","v":19821,"vw":94.778023},{"c":94.76,"h":94.843,"l":94.653,"n":314,"o":94.835,"t":"2026-10-12T17:30:00Z","v":10669,"vw":94.763338},{"c":94.985,"h":95.01,"l":94.62,"n":492,"o":94.75,"t":"2026-10-12T17:45:00Z","v":16931,"vw":94.805733},{"c":94.795,"h":95.065,"l":94.795,"n":430,"o":94.985,"t":"2026-10-12T18:00:00Z","v":13169,"vw":94.932113},{"c":94.89,"h":94.93,"l":94.78,"n":440,"o":94.79,"t":"2026-10-12T18:15:00Z","v":18821,"vw":94.839811},{"c":94.87,"h":94.975,"l":94.797,"n":457,"o":94.875,"t":"2026-10-12T18:30:00Z","v":14099,"vw":94.860995},{"c":94.925,"h":94.95,"l":94.865,"n":517,"o":94.87,"t":"2026-10-12T18:45:00Z","v":16534,"vw":94.904562},{"c":95.06,"h":95.075,"l":94.91,"n":673,"o":94.945,"t":"2026-10-12T19:00:00Z","v":20730,"vw":95.009755},{"c":94.81,"h":95.04,"l":94.6925,"n":866,"o":95.04,"t":"2026-10-12T19:15:00Z","v":32307,"vw":94.858583},{"c":94.71,"h":94.89,"l":94.71,"n":1040,"o":94.8,"t":"2026-10-12T19:30:00Z","v":37978,"vw":94.78742},{"c":94.94,"h":94.99,"l":94.71,"n":3082,"o":94.71,"t":"2026-10-12T19:45:00Z","v":127098,"vw":94.834655},{"c":94.91,"h":94.91,"l":94.91,"n":28,"o":94.91,"t":"2026-10-12T20:00:00Z","v":152559,"vw":94.91},{"c":95.29,"h":95.29,"l":95.29,"n":2,"o":95.29,"t":"2026-10-13T11:30:00Z","v":801,"vw":95.29},{"c":95.3,"h":95.3,"l":95.21,"n":13,"o":95.21,"t":"2026-10-13T12:00:00Z","v":604,"vw":95.235714},{"c":95.15,"h":95.15,"l":95.15,"n":12,"o":95.15,"t":"2026-10-13T12:45:00Z","v":504,"vw":95.15},{"c":95.635,"h":95.9776,"l":95.48,"n":330,"o":95.48,"t":"2026-10-13T13:30:00Z","v":17532,"vw":95.631989},{"c":95.135,"h":95.78,"l":95.135,"n":489,"o":95.78,"t":"2026-10-13T13:45:00Z","v":17650,"vw":95.365334},{"c":95.25,"h":95.25,"l":94.935,"n":556,"o":95.105,"t":"2026-10-13T14:00:00Z","v":24369,"vw":95.014811},{"c":95.47,"h":95.54,"l":95.1701,"n":319,"o":95.27,"t":"2026-10-13T14:15:00Z","v":7565,"vw":95.417074},{"c":95.53,"h":95.64,"l":95.38,"n":326,"o":95.485,"t":"2026-10-13T14:30:00Z","v":8888,"vw":95.50878},{"c":95.455,"h":95.82,"l":95.455,"n":539,"o":95.57,"t":"2026-10-13T14:45:00Z","v":26060,"vw":95.579497},{"c":95.7325,"h":95.8,"l":95.44,"n":346,"o":95.44,"t":"2026-10-13T15:00:00Z","v":7396,"vw":95.646593},{"c":95.96,"h":95.96,"l":95.56,"n":328,"o":95.7375,"t":"2026-10-13T15:15:00Z","v":10370,"vw":95.762639},{"c":95.96,"h":96.08,"l":95.93,"n":343,"o":95.9629,"t":"2026-10-13T15:30:00Z","v":7871,"vw":96.000903},{"c":95.75,"h":95.95,"l":95.72,"n":272,"o":95.95,"t":"2026-10-13T15:45:00Z","v":8530,"vw":95.825919},{"c":95.695,"h":95.8,"l":95.58,"n":322,"o":95.78,"t":"2026-10-13T16:00:00Z","v":12841,"vw":95.660524},{"c":95.75,"h":95.875,"l":95.695,"n":221,"o":95.695,"t":"2026-10-13T16:15:00Z","v":8247,"vw":95.790442},{"c":96.06,"h":96.13,"l":95.74,"n":477,"o":95.785,"t":"2026-10-13T16:30:00Z","v":20964,"vw":95.915234},{"c":96.0317,"h":96.18,"l":96.02,"n":224,"o":96.08,"t":"2026-10-13T16:45:00Z","v":5487,"vw":96.100987},{"c":96.03,"h":96.145,"l":95.845,"n":410,"o":96,"t":"2026-10-13T17:00:00Z","v":14944,"vw":95.965198},{"c":96.2,"h":96.25,"l":95.845,"n":514,"o":96.02,"t":"2026-10-13T17:15:00Z","v":24305,"vw":96.036212},{"c":96.17,"h":96.32,"l":96.1,"n":480,"o":96.2,"t":"2026-10-13T17:30:00Z","v":22500,"vw":96.23609},{"c":96.015,"h":96.28,"l":95.805,"n":1041,"o":96.17,"t":"2026-10-13T17:45:00Z","v":108790,"vw":96.004051},{"c":96.055,"h":96.32,"l":96.015,"n":624,"o":96.035,"t":"2026-10-13T18:00:00Z","v":31166,"vw":96.208915},{"c":95.665,"h":96.01,"l":95.62,"n":441,"o":95.94,"t":"2026-10-13T18:15:00Z","v":77247,"vw":95.958078},{"c":95.83,"h":95.98,"l":95.62,"n":621,"o":95.73,"t":"2026-10-13T18:30:00Z","v":20899,"vw":95.805273},{"c":95.925,"h":96.055,"l":95.81,"n":305,"o":95.81,"t":"2026-10-13T18:45:00Z","v":20117,"vw":96.012012},{"c":95.855,"h":95.98,"l":95.66,"n":643,"o":95.98,"t":"2026-10-13T19:00:00Z","v":19771,"vw":95.751912},{"c":95.83,"h":95.97,"l":95.79,"n":803,"o":95.8625,"t":"2026-10-13T19:15:00Z","v":26514,"vw":95.902862},{"c":95.85,"h":96.06,"l":95.77,"n":852,"o":95.82,"t":"2026-10-13T19:30:00Z","v":26798,"vw":95.875724},{"c":95.52,"h":95.79,"l":95.515,"n":2248,"o":95.79,"t":"2026-10-13T19:45:00Z","v":86978,"vw":95.649015},{"c":95.52,"h":95.52,"l":95.52,"n":21,"o":95.52,"t":"2026-10-13T20:00:00Z","v":372906,"vw":95.52},{"c":94.7,"h":95.255,"l":94.63,"n":283,"o":94.9,"t":"2026-10-14T13:30:00Z","v":14609,"vw":94.916443},{"c":94.67,"h":94.82,"l":94.39,"n":278,"o":94.67,"t":"2026-10-14T13:45:00Z","v":14077,"vw":94.580285},{"c":94.2725,"h":94.74,"l":94.16,"n":252,"o":94.62,"t":"2026-10-14T14:00:00Z","v":12734,"vw":94.302451},{"c":94.45,"h":94.54,"l":94.11,"n":465,"o":94.27,"t":"2026-10-14T14:15:00Z","v":20209,"vw":94.306698},{"c":94.59,"h":94.645,"l":94.45,"n":235,"o":94.53,"t":"2026-10-14T14:30:00Z","v":8099,"vw":94.571278},{"c":94.44,"h":94.62,"l":94.3,"n":320,"o":94.62,"t":"2026-10-14T14:45:00Z","v":12247,"vw":94.455607},{"c":94.37,"h":94.53,"l":94.31,"n":280,"o":94.44,"t":"2026-10-14T15:00:00Z","v":11119,"vw":94.4058},{"c":94.44,"h":94.625,"l":94.39,"n":240,"o":94.47,"t":"2026-10-14T15:15:00Z","v":6717,"vw":94.520051},{"c":94.37,"h":94.44,"l":94.2638,"n":229,"o":94.34,"t":"2026-10-14T15:30:00Z","v":8848,"vw":94.35153},{"c":94.71,"h":94.71,"l":94.4,"n":254,"o":94.4,"t":"2026-10-14T15:45:00Z","v":9327,"vw":94.605683},{"c":94.685,"h":94.85,"l":94.555,"n":313,"o":94.78,"t":"2026-10-14T16:00:00Z","v":11908,"vw":94.716428},{"c":94.475,"h":94.685,"l":94.42,"n":366,"o":94.64,"t":"2026-10-14T16:15:00Z","v":11352,"vw":94.587942},{"c":94.36,"h":94.57,"l":94.345,"n":341,"o":94.49,"t":"2026-10-14T16:30:00Z","v":9316,"vw":94.467506},{"c":94.14,"h":94.385,"l":94.14,"n":161,"o":94.37,"t":"2026-10-14T16:45:00Z","v":3817,"vw":94.282386},{"c":94.27,"h":94.35,"l":94.15,"n":155,"o":94.15,"t":"2026-10-14T17:00:00Z","v":4603,"vw":94.276751},{"c":94.33,"h":94.45,"l":94.18,"n":371,"o":94.32,"t":"2026-10-14T17:15:00Z","v":13403,"vw":94.329195},{"c":94.35,"h":94.38,"l":94.24,"n":259,"o":94.295,"t":"2026-10-14T17:30:00Z","v":7487,"vw":94.304929},{"c":94.16,"h":94.45,"l":94.09,"n":515,"o":94.41,"t":"2026-10-14T17:45:00Z","v":22924,"vw":94.183409},{"c":94.315,"h":94.315,"l":94.06,"n":376,"o":94.2,"t":"2026-10-14T18:00:00Z","v":12407,"vw":94.184765},{"c":94.37,"h":94.41,"l":94.28,"n":316,"o":94.28,"t":"2026-10-14T18:15:00Z","v":8486,"vw":94.361808},{"c":94.42,"h":94.5,"l":94.34,"n":348,"o":94.345,"t":"2026-10-14T18:30:00Z","v":10087,"vw":94.418045},{"c":94.48,"h":94.485,"l":94.31,"n":496,"o":94.42,"t":"2026-10-14T18:45:00Z","v":19710,"vw":94.393996},{"c":94.495,"h":94.515,"l":94.385,"n":299,"o":94.46,"t":"2026-10-14T19:00:00Z","v":8757,"vw":94.469254},{"c":94.47,"h":94.5683,"l":94.401,"n":507,"o":94.495,"t":"2026-10-14T19:15:00Z","v":16413,"vw":94.482517},{"c":94.675,"h":94.69,"l":94.41,"n":636,"o":94.52,"t":"2026-10-14T19:30:00Z","v":19658,"vw":94.535873},{"c":95.13,"h":95.15,"l":94.65,"n":2320,"o":94.7,"t":"2026-10-14T19:45:00Z","v":111923,"vw":94.998857},{"c":95.12,"h":95.12,"l":95.12,"n":25,"o":95.12,"t":"2026-10-14T20:00:00Z","v":412673,"vw":95.12},{"c":94.3,"h":95.085,"l":94.135,"n":219,"o":94.39,"t":"2026-10-15T13:30:00Z","v":20887,"vw":94.436279},{"c":93.11,"h":94.18,"l":93.02,"n":520,"o":94.18,"t":"2026-10-15T13:45:00Z","v":16095,"vw":93.565773},{"c":93.275,"h":93.61,"l":92.74,"n":1004,"o":93.115,"t":"2026-10-15T14:00:00Z","v":46692,"vw":93.284297},{"c":93.565,"h":93.78,"l":93.03,"n":527,"o":93.27,"t":"2026-10-15T14:15:00Z","v":16767,"vw":93.489848},{"c":94.18,"h":94.28,"l":93.56,"n":465,"o":93.64,"t":"2026-10-15T14:30:00Z","v":42952,"vw":94.008923},{"c":94.75,"h":94.95,"l":94.03,"n":617,"o":94.205,"t":"2026-10-15T14:45:00Z","v":49637,"vw":94.305146},{"c":94.49,"h":94.77,"l":94.33,"n":262,"o":94.77,"t":"2026-10-15T15:00:00Z","v":11529,"vw":94.578526},{"c":94.33,"h":94.45,"l":94.305,"n":345,"o":94.355,"t":"2026-10-15T15:15:00Z","v":14557,"vw":94.390696},{"c":94.66,"h":94.71,"l":94.445,"n":446,"o":94.5,"t":"2026-10-15T15:30:00Z","v":15596,"vw":94.652639},{"c":94.67,"h":94.8,"l":94.645,"n":359,"o":94.66,"t":"2026-10-15T15:45:00Z","v":12932,"vw":94.706902},{"c":94.45,"h":94.65,"l":94.45,"n":425,"o":94.6,"t":"2026-10-15T16:00:00Z","v":17314,"vw":94.568383},{"c":94.58,"h":94.59,"l":94.485,"n":213,"o":94.53,"t":"2026-10-15T16:15:00Z","v":7040,"vw":94.533252},{"c":94.71,"h":94.71,"l":94.41,"n":441,"o":94.49,"t":"2026-10-15T16:30:00Z","v":10797,"vw":94.526179},{"c":94.685,"h":94.77,"l":94.55,"n":360,"o":94.71,"t":"2026-10-15T16:45:00Z","v":8705,"vw":94.666891},{"c":94.755,"h":94.82,"l":94.61,"n":491,"o":94.71,"t":"2026-10-15T17:00:00Z","v":21272,"vw":94.742309},{"c":94.83,"h":94.92,"l":94.76,"n":349,"o":94.8,"t":"2026-10-15T17:15:00Z","v":12292,"vw":94.831493},{"c":94.89,"h":94.89,"l":94.745,"n":404,"o":94.87,"t":"2026-10-15T17:30:00Z","v":14310,"vw":94.804389},{"c":94.725,"h":95.1,"l":94.66,"n":507,"o":94.93,"t":"2026-10-15T17:45:00Z","v":17902,"vw":94.966899},{"c":94.92,"h":94.92,"l":94.555,"n":548,"o":94.71,"t":"2026-10-15T18:00:00Z","v":19890,"vw":94.751681},{"c":94.935,"h":95.01,"l":94.75,"n":465,"o":94.905,"t":"2026-10-15T18:15:00Z","v":28733,"vw":94.825269},{"c":95.06,"h":95.08,"l":94.8822,"n":605,"o":94.945,"t":"2026-10-15T18:30:00Z","v":20590,"vw":94.967121},{"c":95.01,"h":95.05,"l":94.92,"n":523,"o":95.05,"t":"2026-10-15T18:45:00Z","v":23106,"vw":94.996646},{"c":95.0575,"h":95.135,"l":94.97,"n":591,"o":94.98,"t":"2026-10-15T19:00:00Z","v":21109,"vw":95.068669},{"c":95.285,"h":95.35,"l":95.015,"n":725,"o":95.06,"t":"2026-10-15T19:15:00Z","v":21932,"vw":95.207373},{"c":95.355,"h":95.365,"l":95.235,"n":920,"o":95.285,"t":"2026-10-15T19:30:00Z","v":30109,"vw":95.294924},{"c":95.1,"h":95.415,"l":95.1,"n":2425,"o":95.355,"t":"2026-10-15T19:45:00Z","v":105392,"vw":95.262047},{"c":95.12,"h":95.16,"l":95.12,"n":37,"o":95.16,"t":"2026-10-15T20:00:00Z","v":160083,"vw":95.120125},{"c":95.12,"h":95.12,"l":95.12,"n":1,"o":95.12,"t":"2026-10-16T11:00:00Z","v":195,"vw":95.12},{"c":95.05,"h":95.05,"l":95.05,"n":3,"o":95.05,"t":"2026-10-16T11:15:00Z","v":400,"vw":95.05},{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-10-16T11:45:00Z","v":139,"vw":95},{"c":95.39,"h":95.805,"l":94,"n":297,"o":94,"t":"2026-10-16T13:30:00Z","v":30454,"vw":94.529569},{"c":95.12,"h":95.85,"l":95.02,"n":394,"o":95.45,"t":"2026-10-16T13:45:00Z","v":19325,"vw":95.375601},{"c":94.845,"h":95.335,"l":94.845,"n":350,"o":95.22,"t":"2026-10-16T14:00:00Z","v":7307,"vw":95.202861},{"c":95.34,"h":95.34,"l":94.84,"n":287,"o":94.84,"t":"2026-10-16T14:15:00Z","v":7641,"vw":95.119503},{"c":95.05,"h":95.445,"l":95.045,"n":268,"o":95.41,"t":"2026-10-16T14:30:00Z","v":6462,"vw":95.233529},{"c":94.92,"h":95.105,"l":94.9,"n":355,"o":95.09,"t":"2026-10-16T14:45:00Z","v":9751,"vw":95.033465},{"c":95.34,"h":95.34,"l":94.99,"n":270,"o":94.99,"t":"2026-10-16T15:00:00Z","v":5898,"vw":95.19187},{"c":95.1,"h":95.25,"l":95.06,"n":302,"o":95.25,"t":"2026-10-16T15:15:00Z","v":7955,"vw":95.130812},{"c":94.86,"h":95.13,"l":94.83,"n":316,"o":95.13,"t":"2026-10-16T15:30:00Z","v":8715,"vw":94.972546},{"c":94.43,"h":94.89,"l":94.43,"n":262,"o":94.89,"t":"2026-10-16T15:45:00Z","v":5102,"vw":94.653183},{"c":94.34,"h":94.515,"l":94.33,"n":348,"o":94.41,"t":"2026-10-16T16:00:00Z","v":8816,"vw":94.440144},{"c":94.18,"h":94.25,"l":94.16,"n":261,"o":94.23,"t":"2026-10-16T16:15:00Z","v":5272,"vw":94.214916},{"c":94.155,"h":94.165,"l":94.07,"n":156,"o":94.07,"t":"2026-10-16T16:30:00Z","v":3560,"vw":94.126057},{"c":93.92,"h":94.11,"l":93.92,"n":320,"o":94.11,"t":"2026-10-16T16:45:00Z","v":7855,"vw":93.993987},{"c":93.68,"h":93.89,"l":93.6,"n":245,"o":93.89,"t":"2026-10-16T17:00:00Z","v":5556,"vw":93.679961},{"c":94.07,"h":94.07,"l":93.66,"n":321,"o":93.685,"t":"2026-10-16T17:15:00Z","v":6653,"vw":93.795896},{"c":94.05,"h":94.115,"l":93.881,"n":386,"o":94.02,"t":"2026-10-16T17:30:00Z","v":11836,"vw":94.000862},{"c":93.82,"h":93.96,"l":93.78,"n":272,"o":93.96,"t":"2026-10-16T17:45:00Z","v":6718,"vw":93.82291},{"c":93.55,"h":93.74,"l":93.49,"n":559,"o":93.74,"t":"2026-10-16T18:00:00Z","v":19987,"vw":93.593753},{"c":93.38,"h":93.58,"l":93.3,"n":604,"o":93.54,"t":"2026-10-16T18:15:00Z","v":18720,"vw":93.437387},{"c":93.5375,"h":93.575,"l":93.17,"n":544,"o":93.32,"t":"2026-10-16T18:30:00Z","v":18876,"vw":93.342235},{"c":93.71,"h":93.71,"l":93.55,"n":557,"o":93.59,"t":"2026-10-16T18:45:00Z","v":13379,"vw":93.648205},{"c":93.805,"h":93.895,"l":93.63,"n":762,"o":93.67,"t":"2026-10-16T19:00:00Z","v":23578,"vw":93.728614},{"c":93.69,"h":93.86,"l":93.69,"n":784,"o":93.85,"t":"2026-10-16T19:15:00Z","v":25480,"vw":93.761138},{"c":93.56,"h":93.75,"l":93.55,"n":1033,"o":93.74,"t":"2026-10-16T19:30:00Z","v":37027,"vw":93.637284},{"c":94.01,"h":94.05,"l":93.51,"n":2929,"o":93.56,"t":"2026-10-16T19:45:00Z","v":122837,"vw":93.831438},{"c":94.01,"h":94.01,"l":94.01,"n":35,"o":94.01,"t":"2026-10-16T20:00:00Z","v":189516,"vw":94.01},{"c":94.03,"h":94.03,"l":94.03,"n":11,"o":94.03,"t":"2026-10-19T12:45:00Z","v":402,"vw":94.03},{"c":93.615,"h":94.1,"l":93.61,"n":98,"o":93.61,"t":"2026-10-19T13:30:00Z","v":8054,"vw":93.688073},{"c":93.48,"h":93.5,"l":93.34,"n":244,"o":93.47,"t":"2026-10-19T13:45:00Z","v":10152,"vw":93.404839},{"c":93.22,"h":93.48,"l":93.22,"n":176,"o":93.44,"t":"2026-10-19T14:00:00Z","v":4811,"vw":93.326786},{"c":93.03,"h":93.315,"l":92.94,"n":351,"o":93.19,"t":"2026-10-19T14:15:00Z","v":11940,"vw":93.096223},{"c":93.195,"h":93.33,"l":93.11,"n":204,"o":93.15,"t":"2026-10-19T14:30:00Z","v":5717,"vw":93.22512},{"c":93.36,"h":93.36,"l":93.152,"n":257,"o":93.152,"t":"2026-10-19T14:45:00Z","v":6721,"vw":93.278651},{"c":93.49,"h":93.49,"l":93.33,"n":439,"o":93.365,"t":"2026-10-19T15:00:00Z","v":11979,"vw":93.426562},{"c":93.75,"h":93.81,"l":93.58,"n":586,"o":93.58,"t":"2026-10-19T15:15:00Z","v":24900,"vw":93.708558},{"c":93.715,"h":93.78,"l":93.65,"n":217,"o":93.78,"t":"2026-10-19T15:30:00Z","v":8561,"vw":93.740465},{"c":93.65,"h":93.74,"l":93.65,"n":372,"o":93.68,"t":"2026-10-19T15:45:00Z","v":10895,"vw":93.685684},{"c":93.595,"h":93.725,"l":93.48,"n":622,"o":93.7,"t":"2026-10-19T16:00:00Z","v":30464,"vw":93.647797},{"c":93.36,"h":93.61,"l":93.36,"n":372,"o":93.595,"t":"2026-10-19T16:15:00Z","v":19428,"vw":93.50201},{"c":93.46,"h":93.49,"l":93.32,"n":268,"o":93.335,"t":"2026-10-19T16:30:00Z","v":6848,"vw":93.400937},{"c":93.48,"h":93.52,"l":93.42,"n":226,"o":93.45,"t":"2026-10-19T16:45:00Z","v":5494,"vw":93.480388},{"c":93.45,"h":93.49,"l":93.42,"n":289,"o":93.49,"t":"2026-10-19T17:00:00Z","v":5869,"vw":93.456687},{"c":93.48,"h":93.53,"l":93.445,"n":111,"o":93.445,"t":"2026-10-19T17:15:00Z","v":2076,"vw":93.477512},{"c":93.49,"h":93.53,"l":93.41,"n":253,"o":93.52,"t":"2026-10-19T17:30:00Z","v":5636,"vw":93.462571},{"c":93.53,"h":93.57,"l":93.48,"n":348,"o":93.5,"t":"2026-10-19T17:45:00Z","v":10325,"vw":93.530583},{"c":93.445,"h":93.59,"l":93.355,"n":327,"o":93.58,"t":"2026-10-19T18:00:00Z","v":10302,"vw":93.475028},{"c":93.72,"h":93.845,"l":93.435,"n":617,"o":93.455,"t":"2026-10-19T18:15:00Z","v":25752,"vw":93.673941},{"c":93.405,"h":93.72,"l":93.405,"n":687,"o":93.72,"t":"2026-10-19T18:30:00Z","v":31607,"vw":93.587884},{"c":93.41,"h":93.51,"l":93.33,"n":409,"o":93.4,"t":"2026-10-19T18:45:00Z","v":10065,"vw":93.426021},{"c":93.38,"h":93.53,"l":93.37,"n":410,"o":93.45,"t":"2026-10-19T19:00:00Z","v":8092,"vw":93.453015},{"c":93.19,"h":93.35,"l":93.19,"n":593,"o":93.33,"t":"2026-10-19T19:15:00Z","v":14506,"vw":93.285},{"c":93.297,"h":93.4,"l":93.11,"n":1144,"o":93.16,"t":"2026-10-19T19:30:00Z","v":164795,"vw":93.249598},{"c":93.43,"h":93.45,"l":93.12,"n":2730,"o":93.28,"t":"2026-10-19T19:45:00Z","v":84412,"vw":93.31142},{"c":93.42,"h":93.42,"l":93.42,"n":23,"o":93.42,"t":"2026-10-19T20:00:00Z","v":234862,"vw":93.42},{"c":94.52,"h":94.61,"l":93.73,"n":242,"o":93.73,"t":"2026-10-20T13:30:00Z","v":13304,"vw":94.117537},{"c":94.765,"h":95.105,"l":94.49,"n":324,"o":94.49,"t":"2026-10-20T13:45:00Z","v":18564,"vw":94.831119},{"c":94.57,"h":94.73,"l":94.47,"n":261,"o":94.71,"t":"2026-10-20T14:00:00Z","v":7476,"vw":94.606671},{"c":94.95,"h":95.11,"l":94.56,"n":350,"o":94.56,"t":"2026-10-20T14:15:00Z","v":27696,"vw":94.878393},{"c":95.7,"h":95.97,"l":94.96,"n":664,"o":94.97,"t":"2026-10-20T14:30:00Z","v":71517,"vw":95.529272},{"c":96.31,"h":96.375,"l":95.7,"n":663,"o":95.7,"t":"2026-10-20T14:45:00Z","v":29998,"vw":96.079375},{"c":96.12,"h":96.43,"l":95.97,"n":825,"o":96.3,"t":"2026-10-20T15:00:00Z","v":31341,"vw":96.241683},{"c":96.16,"h":96.56,"l":96.08,"n":559,"o":96.17,"t":"2026-10-20T15:15:00Z","v":17066,"vw":96.286331},{"c":96.17,"h":96.18,"l":95.9275,"n":514,"o":96.11,"t":"2026-10-20T15:30:00Z","v":19372,"vw":96.030133},{"c":95.98,"h":96.21,"l":95.98,"n":402,"o":96.11,"t":"2026-10-20T15:45:00Z","v":18219,"vw":96.104059},{"c":96.3,"h":96.32,"l":95.965,"n":671,"o":96.05,"t":"2026-10-20T16:00:00Z","v":28687,"vw":96.13635},{"c":96.444,"h":96.6,"l":96.25,"n":541,"o":96.42,"t":"2026-10-20T16:15:00Z","v":19518,"vw":96.398123},{"c":96.355,"h":96.47,"l":96.28,"n":282,"o":96.33,"t":"2026-10-20T16:30:00Z","v":9291,"vw":96.372914},{"c":96.22,"h":96.43,"l":96.22,"n":443,"o":96.355,"t":"2026-10-20T16:45:00Z","v":16960,"vw":96.333848},{"c":95.9,"h":96.2,"l":95.86,"n":585,"o":96.19,"t":"2026-10-20T17:00:00Z","v":83495,"vw":96.044438},{"c":95.78,"h":95.92,"l":95.675,"n":544,"o":95.9,"t":"2026-10-20T17:15:00Z","v":19774,"vw":95.843668},{"c":95.87,"h":95.92,"l":95.77,"n":509,"o":95.83,"t":"2026-10-20T17:30:00Z","v":20538,"vw":95.86097},{"c":95.92,"h":96,"l":95.89,"n":436,"o":95.92,"t":"2026-10-20T17:45:00Z","v":11870,"vw":95.951124},{"c":95.79,"h":95.98,"l":95.74,"n":701,"o":95.94,"t":"2026-10-20T18:00:00Z","v":40235,"vw":95.918391},{"c":95.6,"h":95.815,"l":95.595,"n":402,"o":95.815,"t":"2026-10-20T18:15:00Z","v":12067,"vw":95.65633},{"c":95.37,"h":95.65,"l":95.36,"n":605,"o":95.6,"t":"2026-10-20T18:30:00Z","v":20199,"vw":95.498725},{"c":95.56,"h":95.58,"l":95.355,"n":579,"o":95.37,"t":"2026-10-20T18:45:00Z","v":18528,"vw":95.477188},{"c":95.41,"h":95.6,"l":95.41,"n":838,"o":95.59,"t":"2026-10-20T19:00:00Z","v":33353,"vw":95.522504},{"c":95.55,"h":95.56,"l":95.36,"n":930,"o":95.41,"t":"2026-10-20T19:15:00Z","v":34876,"vw":95.470355},{"c":95.625,"h":95.64,"l":95.47,"n":1147,"o":95.57,"t":"2026-10-20T19:30:00Z","v":37439,"vw":95.569891},{"c":95.62,"h":95.81,"l":95.49,"n":3562,"o":95.61,"t":"2026-10-20T19:45:00Z","v":140414,"vw":95.682909},{"c":95.61,"h":95.61,"l":95.61,"n":19,"o":95.61,"t":"2026-10-20T20:00:00Z","v":138353,"vw":95.61},{"c":95.61,"h":95.61,"l":95.61,"n":1,"o":95.61,"t":"2026-10-20T20:30:00Z","v":1186,"vw":95.61},{"c":96.37,"h":97.04,"l":95.985,"n":290,"o":96.34,"t":"2026-10-21T13:30:00Z","v":22467,"vw":96.277231},{"c":96.1,"h":96.58,"l":96.1,"n":334,"o":96.54,"t":"2026-10-21T13:45:00Z","v":15570,"vw":96.492316},{"c":96.16,"h":96.35,"l":96.06,"n":329,"o":96.28,"t":"2026-10-21T14:00:00Z","v":10603,"vw":96.203638},{"c":96.29,"h":96.452,"l":96,"n":405,"o":96.16,"t":"2026-10-21T14:15:00Z","v":13131,"vw":96.198171},{"c":96.8608,"h":96.8608,"l":96.49,"n":184,"o":96.49,"t":"2026-10-21T14:30:00Z","v":7355,"vw":96.637475},{"c":96.51,"h":96.951,"l":96.51,"n":399,"o":96.795,"t":"2026-10-21T14:45:00Z","v":39199,"vw":96.783323},{"c":96.4,"h":96.59,"l":96.3,"n":340,"o":96.33,"t":"2026-10-21T15:00:00Z","v":13701,"vw":96.416648},{"c":96.3,"h":96.44,"l":96.285,"n":225,"o":96.43,"t":"2026-10-21T15:15:00Z","v":15715,"vw":96.352046},{"c":96.33,"h":96.37,"l":96.23,"n":194,"o":96.3,"t":"2026-10-21T15:30:00Z","v":11358,"vw":96.258189},{"c":96.425,"h":96.47,"l":96.295,"n":199,"o":96.31,"t":"2026-10-21T15:45:00Z","v":7610,"vw":96.396902},{"c":96.11,"h":96.385,"l":95.95,"n":360,"o":96.38,"t":"2026-10-21T16:00:00Z","v":13026,"vw":96.172082},{"c":96.145,"h":96.16,"l":96.07,"n":240,"o":96.13,"t":"2026-10-21T16:15:00Z","v":11326,"vw":96.118612},{"c":96.19,"h":96.295,"l":96.11,"n":238,"o":96.145,"t":"2026-10-21T16:30:00Z","v":7902,"vw":96.194649},{"c":96.255,"h":96.26,"l":96.06,"n":236,"o":96.13,"t":"2026-10-21T16:45:00Z","v":6014,"vw":96.173233},{"c":96.43,"h":96.46,"l":96.21,"n":266,"o":96.255,"t":"2026-10-21T17:00:00Z","v":8753,"vw":96.308804},{"c":96.535,"h":96.57,"l":96.47,"n":272,"o":96.57,"t":"2026-10-21T17:15:00Z","v":15050,"vw":96.523518},{"c":96.38,"h":96.59,"l":96.38,"n":234,"o":96.46,"t":"2026-10-21T17:30:00Z","v":8813,"vw":96.518245},{"c":96.38,"h":96.505,"l":96.345,"n":285,"o":96.37,"t":"2026-10-21T17:45:00Z","v":10139,"vw":96.40772},{"c":96.45,"h":96.54,"l":96.36,"n":420,"o":96.41,"t":"2026-10-21T18:00:00Z","v":17526,"vw":96.406237},{"c":96.505,"h":96.52,"l":96.435,"n":209,"o":96.435,"t":"2026-10-21T18:15:00Z","v":5666,"vw":96.482644},{"c":96.52,"h":96.53,"l":96.445,"n":349,"o":96.51,"t":"2026-10-21T18:30:00Z","v":9469,"vw":96.49671},{"c":96.275,"h":96.63,"l":96.275,"n":473,"o":96.5,"t":"2026-10-21T18:45:00Z","v":13503,"vw":96.468517},{"c":96.04,"h":96.27,"l":95.96,"n":619,"o":96.26,"t":"2026-10-21T19:00:00Z","v":22980,"vw":96.098627},{"c":96.35,"h":96.35,"l":96.0475,"n":562,"o":96.11,"t":"2026-10-21T19:15:00Z","v":25986,"vw":96.193829},{"c":96.18,"h":96.35,"l":96.09,"n":760,"o":96.35,"t":"2026-10-21T19:30:00Z","v":19377,"vw":96.185371},{"c":96.36,"h":96.39,"l":96.055,"n":2508,"o":96.215,"t":"2026-10-21T19:45:00Z","v":92555,"vw":96.261977},{"c":96.34,"h":96.34,"l":96.34,"n":21,"o":96.34,"t":"2026-10-21T20:00:00Z","v":289483,"vw":96.34},{"c":96.2,"h":96.37,"l":95.66,"n":101,"o":95.66,"t":"2026-10-22T13:30:00Z","v":6059,"vw":95.980461},{"c":96.9,"h":97.2599,"l":96.57,"n":105,"o":96.57,"t":"2026-10-22T13:45:00Z","v":4280,"vw":96.850403},{"c":96.805,"h":97.23,"l":96.74,"n":310,"o":96.99,"t":"2026-10-22T14:00:00Z","v":7132,"vw":97.026483},{"c":96.5135,"h":96.72,"l":96.41,"n":196,"o":96.72,"t":"2026-10-22T14:15:00Z","v":4024,"vw":96.551806},{"c":95.89,"h":96.33,"l":95.6553,"n":246,"o":96.33,"t":"2026-10-22T14:30:00Z","v":9474,"vw":95.844966},{"c":96,"h":96,"l":95.61,"n":262,"o":95.9,"t":"2026-10-22T14:45:00Z","v":7632,"vw":95.795327},{"c":96.1,"h":96.2,"l":95.865,"n":198,"o":95.87,"t":"2026-10-22T15:00:00Z","v":6829,"vw":96.086972},{"c":96.17,"h":96.34,"l":96.08,"n":272,"o":96.105,"t":"2026-10-22T15:15:00Z","v":6676,"vw":96.203344},{"c":96.835,"h":96.835,"l":96.11,"n":386,"o":96.11,"t":"2026-10-22T15:30:00Z","v":16715,"vw":96.495171},{"c":97.07,"h":97.09,"l":96.83,"n":279,"o":96.845,"t":"2026-10-22T15:45:00Z","v":7274,"vw":96.964341},{"c":97.21,"h":97.24,"l":97.1,"n":349,"o":97.1,"t":"2026-10-22T16:00:00Z","v":14785,"vw":97.200638},{"c":97.54,"h":97.54,"l":97.24,"n":391,"o":97.24,"t":"2026-10-22T16:15:00Z","v":12554,"vw":97.370205},{"c":97.405,"h":97.61,"l":97.36,"n":457,"o":97.52,"t":"2026-10-22T16:30:00Z","v":17858,"vw":97.491427},{"c":97.73,"h":97.75,"l":97.44,"n":395,"o":97.44,"t":"2026-10-22T16:45:00Z","v":12761,"vw":97.687206},{"c":97.72,"h":97.84,"l":97.67,"n":769,"o":97.71,"t":"2026-10-22T17:00:00Z","v":46715,"vw":97.754217},{"c":98.15,"h":98.32,"l":97.64,"n":1019,"o":97.77,"t":"2026-10-22T17:15:00Z","v":52833,"vw":97.844448},{"c":98.1575,"h":98.185,"l":98.015,"n":471,"o":98.185,"t":"2026-10-22T17:30:00Z","v":13325,"vw":98.106517},{"c":98.265,"h":98.33,"l":98.18,"n":581,"o":98.205,"t":"2026-10-22T17:45:00Z","v":15250,"vw":98.242327},{"c":98.545,"h":98.545,"l":98.15,"n":672,"o":98.27,"t":"2026-10-22T18:00:00Z","v":27249,"vw":98.358956},{"c":98.485,"h":98.51,"l":98.29,"n":721,"o":98.51,"t":"2026-10-22T18:15:00Z","v":32498,"vw":98.382801},{"c":98.46,"h":98.535,"l":98.36,"n":529,"o":98.485,"t":"2026-10-22T18:30:00Z","v":16112,"vw":98.46121},{"c":98.33,"h":98.49,"l":98.33,"n":880,"o":98.43,"t":"2026-10-22T18:45:00Z","v":27514,"vw":98.424511},{"c":98.36,"h":98.51,"l":98.205,"n":813,"o":98.315,"t":"2026-10-22T19:00:00Z","v":27181,"vw":98.354076},{"c":98.2675,"h":98.44,"l":98.16,"n":962,"o":98.36,"t":"2026-10-22T19:15:00Z","v":30759,"vw":98.311013},{"c":98.44,"h":98.57,"l":98.26,"n":1287,"o":98.27,"t":"2026-10-22T19:30:00Z","v":44978,"vw":98.421057},{"c":98.4,"h":98.608,"l":98.04,"n":2933,"o":98.4,"t":"2026-10-22T19:45:00Z","v":124014,"vw":98.423206},{"c":98.4222,"h":98.4222,"l":98.42,"n":22,"o":98.42,"t":"2026-10-22T20:00:00Z","v":199173,"vw":98.420852}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.075,"strike":141.66014217136495,"iv":0.9111936640294622,"gamma":0.006985297591264839,"theta":-0.07786922185670854,"vega":0.048458248411162204,"rho":0.006750639140318989,"breakevenPct":45.02656184857238},{"delta":0.15,"premium":1.2093243336308277,"strike":119.6270266547669,"iv":0.6076520911113108,"gamma":0.013911351635454976,"theta":-0.06960851048088429,"vega":0.06437682902572311,"rho":0.010347532702425272,"breakevenPct":22.77621518837403},{"delta":0.2,"premium":1.2254574383452665,"strike":109.76531424025457,"iv":0.4161436754176611,"gamma":0.024142641209228325,"theta":-0.05751670644391409,"vega":0.07737486077963406,"rho":0.013940371492643069,"breakevenPct":12.772578417597883},{"delta":0.25,"premium":1.6530628480509149,"strike":107.77645186953063,"iv":0.41566634844868733,"gamma":0.027046380270485285,"theta":-0.06443794749403342,"vega":0.08648385043754972,"rho":0.017432587621096614,"breakevenPct":11.186257587463462},{"delta":0.3,"premium":2.0806682577565634,"strike":105.78758949880668,"iv":0.4151890214797136,"gamma":0.029950119331742242,"theta":-0.07135918854415274,"vega":0.0955928400954654,"rho":0.02092480374955016,"breakevenPct":9.599936757329042},{"delta":0.35,"premium":2.502989487516426,"strike":104.00788436268068,"iv":0.40622969776609724,"gamma":0.03260801576872536,"theta":-0.07431826544021025,"vega":0.10142233902759526,"rho":0.02442770037242059,"breakevenPct":8.22076188802795},{"delta":0.4,"premium":2.921846254927727,"strike":102.36530880420499,"iv":0.3917093298291721,"gamma":0.03510473061760841,"theta":-0.0746796320630749,"vega":0.10510170827858081,"rho":0.027937599438650443,"breakevenPct":6.977397946690429},{"delta":0.45,"premium":3.340703022339028,"strike":100.7227332457293,"iv":0.37718896189224704,"gamma":0.03760144546649146,"theta":-0.07504099868593955,"vega":0.10878107752956637,"rho":0.03144749850488029,"breakevenPct":5.7340340053529095},{"delta":0.5,"premium":3.758097880928355,"strike":99.29364278506559,"iv":0.3612783047426842,"gamma":0.03963239152371342,"theta":-0.07341997981836529,"vega":0.10997618567103935,"rho":0.03497153066373167,"breakevenPct":4.706096998571374},{"delta":0.55,"premium":4.174344096871846,"strike":98.03229061553986,"iv":0.34427527749747733,"gamma":0.041297376387487386,"theta":-0.07024137235116044,"vega":0.10921937436932391,"rho":0.03850666739535712,"breakevenPct":3.84742401179811},{"delta":0.6,"premium":4.732058545797921,"strike":96.81775259678943,"iv":0.3353807365439094,"gamma":0.04120859301227574,"theta":-0.06737176581680832,"vega":0.10636203966005665,"rho":0.04197099847185651,"breakevenPct":3.180056027827008},{"delta":0.65,"premium":5.393059490084985,"strike":95.63739376770539,"iv":0.3324062322946176,"gamma":0.03983937677053825,"theta":-0.06472776203966006,"vega":0.10197110481586402,"rho":0.04538363407004588,"breakevenPct":2.6523605545522915},{"delta":0.7,"premium":6.557332293291729,"strike":94.10296411856474,"iv":0.3522929797191887,"gamma":0.035798907956318265,"theta":-0.06480702028081123,"vega":0.0960836193447738,"rho":0.04846145084621934,"breakevenPct":2.2762613410449837},{"delta":0.75,"premium":8.151167728237793,"strike":92.26380042462846,"iv":0.38730817409766455,"gamma":0.029455944798301485,"theta":-0.06583715498938429,"vega":0.08781592356687898,"rho":0.05125293846865096,"breakevenPct":2.0269946686306035},{"delta":0.8,"premium":9.000424628450107,"strike":90.9368365180467,"iv":0.3682529723991507,"gamma":0.026961252653927813,"theta":-0.05649532908704883,"vega":0.07666942675159236,"rho":0.05453725216709069,"breakevenPct":1.5416187223092965},{"delta":0.85,"premium":10.265432098765428,"strike":89.24382716049384,"iv":0.3568114197530864,"gamma":0.023324691358024698,"theta":-0.047087037037037045,"vega":0.06386975308641978,"rho":0.057516215329461766,"breakevenPct":1.1067458435879425},{"delta":0.9,"premium":12.52880658436214,"strike":86.67181069958848,"iv":0.36365298353909464,"gamma":0.016946090534979422,"theta":-0.037519135802469135,"vega":0.04710020576131687,"rho":0.05976192176236189,"breakevenPct":0.7931490387630702}],"put":[{"delta":0.1,"premium":1.0928436418819436,"strike":76.78436418819436,"iv":0.7636268172608819,"gamma":0.008343525267875056,"theta":-0.06294484823970976,"vega":0.04844794710327493,"rho":-0.008880590958227127,"breakevenPct":23.093354454061767},{"delta":0.15,"premium":1.2966371792990812,"strike":84.91592948247703,"iv":0.5623053154056544,"gamma":0.015022472213430216,"theta":-0.0609907088726951,"vega":0.06437711943530292,"rho":-0.013116106472427355,"breakevenPct":15.03831304289987},{"delta":0.2,"premium":1.5659691105760702,"strike":88.94961388220088,"iv":0.47669338602861405,"gamma":0.021269266586911452,"theta":-0.06121205612035853,"vega":0.07736508104830381,"rho":-0.017293395811864908,"breakevenPct":11.21352898635968},{"delta":0.25,"premium":2.0104790419161676,"strike":91.2874251497006,"iv":0.4526610778443114,"gamma":0.02515688622754491,"theta":-0.06552874251497007,"vega":0.08768862275449102,"rho":-0.021570704578327392,"breakevenPct":9.289833257687025},{"delta":0.3,"premium":2.5346153846153845,"strike":93.11538461538461,"iv":0.4475353846153846,"gamma":0.027935384615384615,"theta":-0.07061076923076923,"vega":0.09611384615384615,"rho":-0.02595138630673237,"breakevenPct":7.965079017710592},{"delta":0.35,"premium":3.0590909090909086,"strike":94.86363636363636,"iv":0.43655636363636363,"gamma":0.03059272727272727,"theta":-0.07319818181818183,"vega":0.10268727272727272,"rho":-0.03033021286500273,"breakevenPct":6.721656721656718},{"delta":0.4,"premium":3.7779411764705886,"strike":96.41237745098039,"iv":0.4407845588235294,"gamma":0.03142144607843137,"theta":-0.07639424019607843,"vega":0.10658970588235295,"rho":-0.03481981621927506,"breakevenPct":5.878443126895136},{"delta":0.45,"premium":4.441993087557604,"strike":97.9176267281106,"iv":0.4377506912442396,"gamma":0.032518087557603687,"theta":-0.0773635944700461,"vega":0.10941716589861751,"rho":-0.03927367994841514,"breakevenPct":5.023741474748023},{"delta":0.5,"premium":4.931624423963134,"strike":99.35771889400921,"iv":0.41378755760368663,"gamma":0.03464942396313364,"theta":-0.07275529953917051,"vega":0.11016601382488479,"rho":-0.04361709902063746,"breakevenPct":4.058022282009675},{"delta":0.55,"premium":5.939378238341971,"strike":101.02516654330125,"iv":0.4156480384900074,"gamma":0.03414426350851221,"theta":-0.07131509992598076,"vega":0.10873671354552183,"rho":-0.04830491037992158,"breakevenPct":3.3877379547253774},{"delta":0.6,"premium":7.364248704663212,"strike":102.87564766839378,"iv":0.4382979274611399,"gamma":0.03151658031088083,"theta":-0.07242538860103627,"vega":0.1055538860103627,"rho":-0.05326997617969223,"breakevenPct":2.9552946924095047},{"delta":0.65,"premium":8.789119170984456,"strike":104.72612879348631,"iv":0.4609478164322724,"gamma":0.028888897113249445,"theta":-0.07353567727609178,"vega":0.10237105847520356,"rho":-0.0582350419794629,"breakevenPct":2.522851430093631},{"delta":0.7,"premium":10.198843484965304,"strike":106.64225134926754,"iv":0.4584207401696222,"gamma":0.02685774865073246,"theta":-0.06670400925212029,"vega":0.0949040092521203,"rho":-0.06319961282040065,"breakevenPct":2.0083236493576186},{"delta":0.75,"premium":11.605936777178101,"strike":108.56977640709329,"iv":0.45152020046260605,"gamma":0.024930223592906708,"theta":-0.05849275250578258,"vega":0.08669275250578258,"rho":-0.068164097682574,"breakevenPct":1.4795370555627079},{"delta":0.8,"premium":14.836440677966106,"strike":112.1864406779661,"iv":0.49270881355932217,"gamma":0.020788813559322026,"theta":-0.0555484745762712,"vega":0.07758271186440678,"rho":-0.07451508186372345,"breakevenPct":1.0871774029668841},{"delta":0.85,"premium":19.953448275862065,"strike":117.61755485893417,"iv":0.5519858934169279,"gamma":0.015048902821316613,"theta":-0.04986269592476489,"vega":0.06411974921630094,"rho":-0.08231422117303433,"breakevenPct":0.7680282634910613},{"delta":0.9,"premium":24.941304347826094,"strike":123.04347826086958,"iv":0.5699000000000001,"gamma":0.011052173913043473,"theta":-0.035339130434782595,"vega":0.04852173913043476,"rho":-0.0900505622444081,"breakevenPct":0.3229283549649666}]},"raw":{"call":[{"delta":0.1,"premium":1.075,"strike":141.66014217136495,"iv":0.9111936640294622,"gamma":0.006985297591264839,"theta":-0.07786922185670854,"vega":0.048458248411162204,"rho":0.006750639140318989,"breakevenPct":45.02656184857238},{"delta":0.15,"premium":1.2093243336308277,"strike":119.6270266547669,"iv":0.6076520911113108,"gamma":0.013911351635454976,"theta":-0.06960851048088429,"vega":0.06437682902572311,"rho":0.010347532702425272,"breakevenPct":22.77621518837403},{"delta":0.2,"premium":1.2254574383452665,"strike":109.76531424025457,"iv":0.4161436754176611,"gamma":0.024142641209228325,"theta":-0.05751670644391409,"vega":0.07737486077963406,"rho":0.013940371492643069,"breakevenPct":12.772578417597883},{"delta":0.25,"premium":1.6530628480509149,"strike":107.77645186953063,"iv":0.41566634844868733,"gamma":0.027046380270485285,"theta":-0.06443794749403342,"vega":0.08648385043754972,"rho":0.017432587621096614,"breakevenPct":11.186257587463462},{"delta":0.3,"premium":2.0806682577565634,"strike":105.78758949880668,"iv":0.4151890214797136,"gamma":0.029950119331742242,"theta":-0.07135918854415274,"vega":0.0955928400954654,"rho":0.02092480374955016,"breakevenPct":9.599936757329042},{"delta":0.35,"premium":2.502989487516426,"strike":104.00788436268068,"iv":0.40622969776609724,"gamma":0.03260801576872536,"theta":-0.07431826544021025,"vega":0.10142233902759526,"rho":0.02442770037242059,"breakevenPct":8.22076188802795},{"delta":0.4,"premium":2.921846254927727,"strike":102.36530880420499,"iv":0.3917093298291721,"gamma":0.03510473061760841,"theta":-0.0746796320630749,"vega":0.10510170827858081,"rho":0.027937599438650443,"breakevenPct":6.977397946690429},{"delta":0.45,"premium":3.340703022339028,"strike":100.7227332457293,"iv":0.37718896189224704,"gamma":0.03760144546649146,"theta":-0.07504099868593955,"vega":0.10878107752956637,"rho":0.03144749850488029,"breakevenPct":5.7340340053529095},{"delta":0.5,"premium":3.758097880928355,"strike":99.29364278506559,"iv":0.3612783047426842,"gamma":0.03963239152371342,"theta":-0.07341997981836529,"vega":0.10997618567103935,"rho":0.03497153066373167,"breakevenPct":4.706096998571374},{"delta":0.55,"premium":4.174344096871846,"strike":98.03229061553986,"iv":0.34427527749747733,"gamma":0.041297376387487386,"theta":-0.07024137235116044,"vega":0.10921937436932391,"rho":0.03850666739535712,"breakevenPct":3.84742401179811},{"delta":0.6,"premium":4.732058545797921,"strike":96.81775259678943,"iv":0.3353807365439094,"gamma":0.04120859301227574,"theta":-0.06737176581680832,"vega":0.10636203966005665,"rho":0.04197099847185651,"breakevenPct":3.180056027827008},{"delta":0.65,"premium":5.393059490084985,"strike":95.63739376770539,"iv":0.3324062322946176,"gamma":0.03983937677053825,"theta":-0.06472776203966006,"vega":0.10197110481586402,"rho":0.04538363407004588,"breakevenPct":2.6523605545522915},{"delta":0.7,"premium":6.557332293291729,"strike":94.10296411856474,"iv":0.3522929797191887,"gamma":0.035798907956318265,"theta":-0.06480702028081123,"vega":0.0960836193447738,"rho":0.04846145084621934,"breakevenPct":2.2762613410449837},{"delta":0.75,"premium":8.151167728237793,"strike":92.26380042462846,"iv":0.38730817409766455,"gamma":0.029455944798301485,"theta":-0.06583715498938429,"vega":0.08781592356687898,"rho":0.05125293846865096,"breakevenPct":2.0269946686306035},{"delta":0.8,"premium":9.000424628450107,"strike":90.9368365180467,"iv":0.3682529723991507,"gamma":0.026961252653927813,"theta":-0.05649532908704883,"vega":0.07666942675159236,"rho":0.05453725216709069,"breakevenPct":1.5416187223092965},{"delta":0.85,"premium":10.265432098765428,"strike":89.24382716049384,"iv":0.3568114197530864,"gamma":0.023324691358024698,"theta":-0.047087037037037045,"vega":0.06386975308641978,"rho":0.057516215329461766,"breakevenPct":1.1067458435879425},{"delta":0.9,"premium":12.52880658436214,"strike":86.67181069958848,"iv":0.36365298353909464,"gamma":0.016946090534979422,"theta":-0.037519135802469135,"vega":0.04710020576131687,"rho":0.05976192176236189,"breakevenPct":0.7931490387630702}],"put":[{"delta":0.1,"premium":1.0928436418819436,"strike":76.78436418819436,"iv":0.7636268172608819,"gamma":0.008343525267875056,"theta":-0.06294484823970976,"vega":0.04844794710327493,"rho":-0.008880590958227127,"breakevenPct":23.093354454061767},{"delta":0.15,"premium":1.2966371792990812,"strike":84.91592948247703,"iv":0.5623053154056544,"gamma":0.015022472213430216,"theta":-0.0609907088726951,"vega":0.06437711943530292,"rho":-0.013116106472427355,"breakevenPct":15.03831304289987},{"delta":0.2,"premium":1.5659691105760702,"strike":88.94961388220088,"iv":0.47669338602861405,"gamma":0.021269266586911452,"theta":-0.06121205612035853,"vega":0.07736508104830381,"rho":-0.017293395811864908,"breakevenPct":11.21352898635968},{"delta":0.25,"premium":2.0104790419161676,"strike":91.2874251497006,"iv":0.4526610778443114,"gamma":0.02515688622754491,"theta":-0.06552874251497007,"vega":0.08768862275449102,"rho":-0.021570704578327392,"breakevenPct":9.289833257687025},{"delta":0.3,"premium":2.5346153846153845,"strike":93.11538461538461,"iv":0.4475353846153846,"gamma":0.027935384615384615,"theta":-0.07061076923076923,"vega":0.09611384615384615,"rho":-0.02595138630673237,"breakevenPct":7.965079017710592},{"delta":0.35,"premium":3.0590909090909086,"strike":94.86363636363636,"iv":0.43655636363636363,"gamma":0.03059272727272727,"theta":-0.07319818181818183,"vega":0.10268727272727272,"rho":-0.03033021286500273,"breakevenPct":6.721656721656718},{"delta":0.4,"premium":3.7779411764705886,"strike":96.41237745098039,"iv":0.4407845588235294,"gamma":0.03142144607843137,"theta":-0.07639424019607843,"vega":0.10658970588235295,"rho":-0.03481981621927506,"breakevenPct":5.878443126895136},{"delta":0.45,"premium":4.441993087557604,"strike":97.9176267281106,"iv":0.4377506912442396,"gamma":0.032518087557603687,"theta":-0.0773635944700461,"vega":0.10941716589861751,"rho":-0.03927367994841514,"breakevenPct":5.023741474748023},{"delta":0.5,"premium":4.931624423963134,"strike":99.35771889400921,"iv":0.41378755760368663,"gamma":0.03464942396313364,"theta":-0.07275529953917051,"vega":0.11016601382488479,"rho":-0.04361709902063746,"breakevenPct":4.058022282009675},{"delta":0.55,"premium":5.939378238341971,"strike":101.02516654330125,"iv":0.4156480384900074,"gamma":0.03414426350851221,"theta":-0.07131509992598076,"vega":0.10873671354552183,"rho":-0.04830491037992158,"breakevenPct":3.3877379547253774},{"delta":0.6,"premium":7.364248704663212,"strike":102.87564766839378,"iv":0.4382979274611399,"gamma":0.03151658031088083,"theta":-0.07242538860103627,"vega":0.1055538860103627,"rho":-0.05326997617969223,"breakevenPct":2.9552946924095047},{"delta":0.65,"premium":8.789119170984456,"strike":104.72612879348631,"iv":0.4609478164322724,"gamma":0.028888897113249445,"theta":-0.07353567727609178,"vega":0.10237105847520356,"rho":-0.0582350419794629,"breakevenPct":2.522851430093631},{"delta":0.7,"premium":10.198843484965304,"strike":106.64225134926754,"iv":0.4584207401696222,"gamma":0.02685774865073246,"theta":-0.06670400925212029,"vega":0.0949040092521203,"rho":-0.06319961282040065,"breakevenPct":2.0083236493576186},{"delta":0.75,"premium":11.605936777178101,"strike":108.56977640709329,"iv":0.45152020046260605,"gamma":0.024930223592906708,"theta":-0.05849275250578258,"vega":0.08669275250578258,"rho":-0.068164097682574,"breakevenPct":1.4795370555627079},{"delta":0.8,"premium":14.836440677966106,"strike":112.1864406779661,"iv":0.49270881355932217,"gamma":0.020788813559322026,"theta":-0.0555484745762712,"vega":0.07758271186440678,"rho":-0.07451508186372345,"breakevenPct":1.0871774029668841},{"delta":0.85,"premium":19.953448275862065,"strike":117.61755485893417,"iv":0.5519858934169279,"gamma":0.015048902821316613,"theta":-0.04986269592476489,"vega":0.06411974921630094,"rho":-0.08231422117303433,"breakevenPct":0.7680282634910613},{"delta":0.9,"premium":24.941304347826094,"strike":123.04347826086958,"iv":0.5699000000000001,"gamma":0.011052173913043473,"theta":-0.035339130434782595,"vega":0.04852173913043476,"rho":-0.0900505622444081,"breakevenPct":0.3229283549649666}]}},"errors":["fundamentals:provider_http_429"],"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"}}