{"symbol":"VTEC","url":"https://intraalpha.com/companies/VTEC","capturedAt":"2026-10-23T04:42:32.070Z","state":"ready","quote":{"symbol":"VTEC","last_price":96.28,"prev_close":95.525,"regular_close":96.28,"change":0.755,"change_pct":0.7904,"regular_change":0.755,"regular_change_pct":0.7904,"extended_change":0,"extended_change_pct":0,"bid":94.52,"ask":96.7,"bid_size":100,"ask_size":700,"volume":1052991,"vwap":96.186516,"open":96.07,"high":96.31,"low":95.975,"close":96.28,"trade_count":3697,"last_trade_at":"2026-10-23T00:00:07.919748306Z","last_quote_at":"2026-10-22T20:00:38.500988272Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","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,"fundProfile":{"net_assets":3500000000,"net_expense_ratio":0.0006,"portfolio_turnover":0.3,"dividend_yield":0.0345,"inception_date":"2024-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:31.713732+00:00"},"optionObservedAt":"2026-10-22T19:55:06.074Z","bars":[{"c":95.74,"h":95.74,"l":95.66,"n":4,"o":95.66,"t":"2026-10-16T11:00:00Z","v":2454,"vw":95.72995},{"c":95.33,"h":95.43,"l":95.33,"n":98,"o":95.36,"t":"2026-10-16T13:30:00Z","v":47245,"vw":95.380884},{"c":95.35,"h":95.38,"l":95.29,"n":46,"o":95.31,"t":"2026-10-16T13:35:00Z","v":6183,"vw":95.358471},{"c":95.368,"h":95.368,"l":95.34,"n":3,"o":95.34,"t":"2026-10-16T13:40:00Z","v":2454,"vw":95.364668},{"c":95.33,"h":95.35,"l":95.33,"n":7,"o":95.35,"t":"2026-10-16T13:45:00Z","v":1161,"vw":95.348258},{"c":95.38,"h":95.3999,"l":95.37,"n":51,"o":95.3999,"t":"2026-10-16T13:50:00Z","v":11757,"vw":95.38359},{"c":95.39,"h":95.4,"l":95.37,"n":67,"o":95.37,"t":"2026-10-16T13:55:00Z","v":12884,"vw":95.389175},{"c":95.42,"h":95.4499,"l":95.395,"n":28,"o":95.395,"t":"2026-10-16T14:00:00Z","v":5553,"vw":95.418213},{"c":95.39,"h":95.39,"l":95.39,"n":11,"o":95.39,"t":"2026-10-16T14:05:00Z","v":2818,"vw":95.39},{"c":95.4,"h":95.4,"l":95.392,"n":11,"o":95.392,"t":"2026-10-16T14:10:00Z","v":1669,"vw":95.39797},{"c":95.4,"h":95.42,"l":95.39,"n":24,"o":95.4,"t":"2026-10-16T14:15:00Z","v":3696,"vw":95.39875},{"c":95.42,"h":95.42,"l":95.41,"n":4,"o":95.41,"t":"2026-10-16T14:20:00Z","v":2384,"vw":95.416036},{"c":95.475,"h":95.475,"l":95.44,"n":6,"o":95.44,"t":"2026-10-16T14:25:00Z","v":3333,"vw":95.461962},{"c":95.44,"h":95.47,"l":95.44,"n":8,"o":95.47,"t":"2026-10-16T14:30:00Z","v":2975,"vw":95.45367},{"c":95.46,"h":95.465,"l":95.46,"n":5,"o":95.465,"t":"2026-10-16T14:35:00Z","v":517,"vw":95.461},{"c":95.505,"h":95.51,"l":95.455,"n":39,"o":95.455,"t":"2026-10-16T14:40:00Z","v":7068,"vw":95.495631},{"c":95.465,"h":95.5099,"l":95.465,"n":31,"o":95.5099,"t":"2026-10-16T14:45:00Z","v":9512,"vw":95.489528},{"c":95.475,"h":95.475,"l":95.451,"n":20,"o":95.465,"t":"2026-10-16T14:50:00Z","v":14285,"vw":95.462278},{"c":95.46,"h":95.475,"l":95.46,"n":15,"o":95.475,"t":"2026-10-16T14:55:00Z","v":3707,"vw":95.472945},{"c":95.475,"h":95.48,"l":95.47,"n":29,"o":95.47,"t":"2026-10-16T15:00:00Z","v":21330,"vw":95.474957},{"c":95.485,"h":95.49,"l":95.475,"n":35,"o":95.48,"t":"2026-10-16T15:05:00Z","v":12130,"vw":95.480168},{"c":95.4251,"h":95.49,"l":95.4251,"n":99,"o":95.49,"t":"2026-10-16T15:10:00Z","v":26669,"vw":95.473554},{"c":95.41,"h":95.425,"l":95.41,"n":7,"o":95.42,"t":"2026-10-16T15:15:00Z","v":2206,"vw":95.422704},{"c":95.35,"h":95.4,"l":95.35,"n":13,"o":95.4,"t":"2026-10-16T15:20:00Z","v":5177,"vw":95.377542},{"c":95.3699,"h":95.37,"l":95.345,"n":7,"o":95.345,"t":"2026-10-16T15:25:00Z","v":2104,"vw":95.356817},{"c":95.36,"h":95.37,"l":95.36,"n":10,"o":95.37,"t":"2026-10-16T15:30:00Z","v":1755,"vw":95.364611},{"c":95.36,"h":95.36,"l":95.36,"n":3,"o":95.36,"t":"2026-10-16T15:35:00Z","v":375,"vw":95.36},{"c":95.39,"h":95.4,"l":95.37,"n":24,"o":95.37,"t":"2026-10-16T15:40:00Z","v":5177,"vw":95.373563},{"c":95.4,"h":95.4,"l":95.37,"n":14,"o":95.38,"t":"2026-10-16T15:45:00Z","v":117897,"vw":95.397036},{"c":95.4,"h":95.4,"l":95.3649,"n":14,"o":95.3649,"t":"2026-10-16T15:50:00Z","v":3309,"vw":95.39544},{"c":95.38,"h":95.39,"l":95.38,"n":15,"o":95.39,"t":"2026-10-16T15:55:00Z","v":3656,"vw":95.385212},{"c":95.33,"h":95.37,"l":95.315,"n":45,"o":95.37,"t":"2026-10-16T16:00:00Z","v":3877,"vw":95.341792},{"c":95.33,"h":95.345,"l":95.33,"n":7,"o":95.345,"t":"2026-10-16T16:05:00Z","v":2623,"vw":95.33116},{"c":95.3,"h":95.3399,"l":95.3,"n":23,"o":95.3343,"t":"2026-10-16T16:10:00Z","v":7781,"vw":95.32967},{"c":95.24,"h":95.3099,"l":95.24,"n":17,"o":95.29,"t":"2026-10-16T16:15:00Z","v":2885,"vw":95.280468},{"c":95.24,"h":95.24,"l":95.24,"n":3,"o":95.24,"t":"2026-10-16T16:20:00Z","v":300,"vw":95.24},{"c":95.25,"h":95.25,"l":95.2,"n":102,"o":95.2176,"t":"2026-10-16T16:25:00Z","v":9106,"vw":95.235908},{"c":95.295,"h":95.32,"l":95.28,"n":5,"o":95.28,"t":"2026-10-16T16:30:00Z","v":1901,"vw":95.297521},{"c":95.309,"h":95.309,"l":95.309,"n":3,"o":95.309,"t":"2026-10-16T16:35:00Z","v":2849,"vw":95.309},{"c":95.327,"h":95.327,"l":95.285,"n":19,"o":95.285,"t":"2026-10-16T16:40:00Z","v":4321,"vw":95.28857},{"c":95.28,"h":95.31,"l":95.261,"n":24,"o":95.29,"t":"2026-10-16T16:45:00Z","v":9243,"vw":95.280337},{"c":95.29,"h":95.29,"l":95.28,"n":11,"o":95.28,"t":"2026-10-16T16:50:00Z","v":1390,"vw":95.285622},{"c":95.34,"h":95.34,"l":95.3,"n":22,"o":95.3,"t":"2026-10-16T16:55:00Z","v":2557,"vw":95.324301},{"c":95.33,"h":95.34,"l":95.32,"n":38,"o":95.335,"t":"2026-10-16T17:00:00Z","v":12057,"vw":95.330049},{"c":95.35,"h":95.35,"l":95.3202,"n":39,"o":95.34,"t":"2026-10-16T17:05:00Z","v":11034,"vw":95.330836},{"c":95.35,"h":95.361,"l":95.35,"n":3,"o":95.361,"t":"2026-10-16T17:10:00Z","v":25779,"vw":95.350228},{"c":95.335,"h":95.36,"l":95.3,"n":89,"o":95.34,"t":"2026-10-16T17:15:00Z","v":19531,"vw":95.333117},{"c":95.32,"h":95.3418,"l":95.32,"n":39,"o":95.3418,"t":"2026-10-16T17:20:00Z","v":3855,"vw":95.331151},{"c":95.3,"h":95.3499,"l":95.29,"n":55,"o":95.32,"t":"2026-10-16T17:25:00Z","v":7241,"vw":95.331702},{"c":95.33,"h":95.345,"l":95.3,"n":20,"o":95.32,"t":"2026-10-16T17:30:00Z","v":3897,"vw":95.335861},{"c":95.32,"h":95.345,"l":95.32,"n":6,"o":95.345,"t":"2026-10-16T17:35:00Z","v":1974,"vw":95.3437},{"c":95.3852,"h":95.3852,"l":95.3349,"n":33,"o":95.335,"t":"2026-10-16T17:40:00Z","v":8943,"vw":95.367566},{"c":95.345,"h":95.35,"l":95.345,"n":9,"o":95.35,"t":"2026-10-16T17:45:00Z","v":3000,"vw":95.34697},{"c":95.34,"h":95.345,"l":95.33,"n":47,"o":95.345,"t":"2026-10-16T17:50:00Z","v":16761,"vw":95.331473},{"c":95.345,"h":95.345,"l":95.32,"n":60,"o":95.34,"t":"2026-10-16T17:55:00Z","v":3459,"vw":95.335833},{"c":95.3505,"h":95.3505,"l":95.3505,"n":1,"o":95.3505,"t":"2026-10-16T18:00:00Z","v":1750,"vw":95.3505},{"c":95.35,"h":95.35,"l":95.35,"n":4,"o":95.35,"t":"2026-10-16T18:05:00Z","v":1050,"vw":95.35},{"c":95.3309,"h":95.34,"l":95.31,"n":16,"o":95.34,"t":"2026-10-16T18:10:00Z","v":3499,"vw":95.322076},{"c":95.33,"h":95.33,"l":95.33,"n":2,"o":95.33,"t":"2026-10-16T18:15:00Z","v":410,"vw":95.33},{"c":95.35,"h":95.38,"l":95.3444,"n":28,"o":95.349,"t":"2026-10-16T18:20:00Z","v":12978,"vw":95.373476},{"c":95.38,"h":95.43,"l":95.37,"n":56,"o":95.37,"t":"2026-10-16T18:25:00Z","v":15684,"vw":95.399263},{"c":95.34,"h":95.373,"l":95.34,"n":18,"o":95.373,"t":"2026-10-16T18:30:00Z","v":2129,"vw":95.346214},{"c":95.36,"h":95.43,"l":95.36,"n":42,"o":95.36,"t":"2026-10-16T18:35:00Z","v":12867,"vw":95.390057},{"c":95.385,"h":95.385,"l":95.385,"n":1,"o":95.385,"t":"2026-10-16T18:40:00Z","v":367,"vw":95.385},{"c":95.38,"h":95.3807,"l":95.38,"n":18,"o":95.38,"t":"2026-10-16T18:45:00Z","v":1896,"vw":95.380509},{"c":95.435,"h":95.435,"l":95.38,"n":42,"o":95.38,"t":"2026-10-16T18:50:00Z","v":8327,"vw":95.394034},{"c":95.43,"h":95.45,"l":95.39,"n":36,"o":95.435,"t":"2026-10-16T18:55:00Z","v":108624,"vw":95.391219},{"c":95.43,"h":95.445,"l":95.43,"n":42,"o":95.44,"t":"2026-10-16T19:00:00Z","v":7841,"vw":95.438056},{"c":95.425,"h":95.43,"l":95.412,"n":47,"o":95.412,"t":"2026-10-16T19:05:00Z","v":5418,"vw":95.422246},{"c":95.385,"h":95.435,"l":95.385,"n":13,"o":95.435,"t":"2026-10-16T19:10:00Z","v":1854,"vw":95.419723},{"c":95.41,"h":95.5099,"l":95.3799,"n":68,"o":95.38,"t":"2026-10-16T19:15:00Z","v":26041,"vw":95.427322},{"c":95.465,"h":95.465,"l":95.37,"n":142,"o":95.405,"t":"2026-10-16T19:20:00Z","v":20127,"vw":95.39951},{"c":95.44,"h":95.48,"l":95.44,"n":31,"o":95.465,"t":"2026-10-16T19:25:00Z","v":3091,"vw":95.469877},{"c":95.45,"h":95.465,"l":95.44,"n":80,"o":95.44,"t":"2026-10-16T19:30:00Z","v":6273,"vw":95.450795},{"c":95.485,"h":95.485,"l":95.45,"n":39,"o":95.48,"t":"2026-10-16T19:35:00Z","v":34897,"vw":95.480836},{"c":95.48,"h":95.49,"l":95.42,"n":136,"o":95.49,"t":"2026-10-16T19:40:00Z","v":26686,"vw":95.461838},{"c":95.445,"h":95.47,"l":95.445,"n":67,"o":95.455,"t":"2026-10-16T19:45:00Z","v":20150,"vw":95.455262},{"c":95.38,"h":95.45,"l":95.38,"n":50,"o":95.45,"t":"2026-10-16T19:50:00Z","v":5713,"vw":95.412873},{"c":95.41,"h":95.44,"l":95.38,"n":266,"o":95.39,"t":"2026-10-16T19:55:00Z","v":21037,"vw":95.408021},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-16T21:25:00Z","v":2000,"vw":96},{"c":95.34,"h":95.469,"l":95.34,"n":84,"o":95.4,"t":"2026-10-19T13:30:00Z","v":44018,"vw":95.410203},{"c":95.34,"h":95.35,"l":95.34,"n":33,"o":95.34,"t":"2026-10-19T13:35:00Z","v":2613,"vw":95.347895},{"c":95.3466,"h":95.36,"l":95.345,"n":13,"o":95.36,"t":"2026-10-19T13:40:00Z","v":1682,"vw":95.356742},{"c":95.3499,"h":95.3499,"l":95.302,"n":10,"o":95.32,"t":"2026-10-19T13:45:00Z","v":1651,"vw":95.339514},{"c":95.4,"h":95.4,"l":95.35,"n":16,"o":95.35,"t":"2026-10-19T13:55:00Z","v":4182,"vw":95.374897},{"c":95.3951,"h":95.3951,"l":95.3951,"n":1,"o":95.3951,"t":"2026-10-19T14:00:00Z","v":645,"vw":95.3951},{"c":95.3827,"h":95.3827,"l":95.375,"n":9,"o":95.38,"t":"2026-10-19T14:05:00Z","v":1130,"vw":95.380368},{"c":95.36,"h":95.365,"l":95.36,"n":19,"o":95.36,"t":"2026-10-19T14:10:00Z","v":3140,"vw":95.361735},{"c":95.3801,"h":95.42,"l":95.37,"n":34,"o":95.37,"t":"2026-10-19T14:15:00Z","v":6751,"vw":95.388252},{"c":95.36,"h":95.42,"l":95.28,"n":64,"o":95.4133,"t":"2026-10-19T14:20:00Z","v":14717,"vw":95.342603},{"c":95.38,"h":95.41,"l":95.38,"n":25,"o":95.41,"t":"2026-10-19T14:25:00Z","v":6325,"vw":95.393536},{"c":95.37,"h":95.4199,"l":95.3641,"n":42,"o":95.38,"t":"2026-10-19T14:30:00Z","v":17226,"vw":95.392237},{"c":95.37,"h":95.38,"l":95.37,"n":3,"o":95.38,"t":"2026-10-19T14:35:00Z","v":1120,"vw":95.377954},{"c":95.38,"h":95.38,"l":95.35,"n":25,"o":95.38,"t":"2026-10-19T14:40:00Z","v":2984,"vw":95.363031},{"c":95.37,"h":95.37,"l":95.36,"n":3,"o":95.36,"t":"2026-10-19T14:45:00Z","v":252,"vw":95.366},{"c":95.39,"h":95.4065,"l":95.37,"n":19,"o":95.37,"t":"2026-10-19T14:50:00Z","v":10454,"vw":95.382594},{"c":95.415,"h":95.415,"l":95.384,"n":19,"o":95.39,"t":"2026-10-19T14:55:00Z","v":4147,"vw":95.400925},{"c":95.425,"h":95.4296,"l":95.42,"n":26,"o":95.42,"t":"2026-10-19T15:00:00Z","v":19199,"vw":95.42569},{"c":95.41,"h":95.42,"l":95.41,"n":7,"o":95.42,"t":"2026-10-19T15:05:00Z","v":2433,"vw":95.419242},{"c":95.42,"h":95.42,"l":95.42,"n":1,"o":95.42,"t":"2026-10-19T15:10:00Z","v":315,"vw":95.42},{"c":95.42,"h":95.435,"l":95.415,"n":11,"o":95.415,"t":"2026-10-19T15:15:00Z","v":2872,"vw":95.415928},{"c":95.45,"h":95.45,"l":95.42,"n":14,"o":95.42,"t":"2026-10-19T15:20:00Z","v":3294,"vw":95.424738},{"c":95.46,"h":95.46,"l":95.425,"n":11,"o":95.425,"t":"2026-10-19T15:25:00Z","v":3093,"vw":95.436514},{"c":95.4,"h":95.4475,"l":95.4,"n":51,"o":95.44,"t":"2026-10-19T15:30:00Z","v":26512,"vw":95.415171},{"c":95.37,"h":95.44,"l":95.37,"n":161,"o":95.4,"t":"2026-10-19T15:35:00Z","v":30775,"vw":95.38793},{"c":95.35,"h":95.38,"l":95.34,"n":80,"o":95.38,"t":"2026-10-19T15:40:00Z","v":16576,"vw":95.353772},{"c":95.33,"h":95.355,"l":95.32,"n":50,"o":95.35,"t":"2026-10-19T15:45:00Z","v":13137,"vw":95.345124},{"c":95.31,"h":95.34,"l":95.31,"n":59,"o":95.33,"t":"2026-10-19T15:50:00Z","v":12838,"vw":95.329938},{"c":95.335,"h":95.34,"l":95.315,"n":13,"o":95.32,"t":"2026-10-19T15:55:00Z","v":3591,"vw":95.322007},{"c":95.33,"h":95.33,"l":95.32,"n":9,"o":95.32,"t":"2026-10-19T16:00:00Z","v":1600,"vw":95.320625},{"c":95.27,"h":95.3296,"l":95.26,"n":59,"o":95.3296,"t":"2026-10-19T16:05:00Z","v":28544,"vw":95.305272},{"c":95.26,"h":95.32,"l":95.26,"n":29,"o":95.32,"t":"2026-10-19T16:10:00Z","v":4995,"vw":95.285259},{"c":95.285,"h":95.29,"l":95.2701,"n":35,"o":95.275,"t":"2026-10-19T16:15:00Z","v":5161,"vw":95.275036},{"c":95.275,"h":95.275,"l":95.265,"n":11,"o":95.27,"t":"2026-10-19T16:20:00Z","v":3296,"vw":95.27052},{"c":95.31,"h":95.31,"l":95.27,"n":24,"o":95.285,"t":"2026-10-19T16:25:00Z","v":9775,"vw":95.280565},{"c":95.27,"h":95.29,"l":95.27,"n":34,"o":95.29,"t":"2026-10-19T16:30:00Z","v":4041,"vw":95.274659},{"c":95.27,"h":95.3,"l":95.25,"n":30,"o":95.3,"t":"2026-10-19T16:35:00Z","v":10052,"vw":95.271993},{"c":95.28,"h":95.2904,"l":95.27,"n":61,"o":95.28,"t":"2026-10-19T16:40:00Z","v":9530,"vw":95.284462},{"c":95.28,"h":95.29,"l":95.27,"n":67,"o":95.27,"t":"2026-10-19T16:45:00Z","v":7075,"vw":95.277789},{"c":95.325,"h":95.325,"l":95.285,"n":30,"o":95.29,"t":"2026-10-19T16:50:00Z","v":3667,"vw":95.295753},{"c":95.4,"h":95.4,"l":95.3544,"n":14,"o":95.36,"t":"2026-10-19T16:55:00Z","v":9009,"vw":95.361946},{"c":95.38,"h":95.4,"l":95.35,"n":24,"o":95.39,"t":"2026-10-19T17:00:00Z","v":6105,"vw":95.365082},{"c":95.36,"h":95.4,"l":95.35,"n":34,"o":95.35,"t":"2026-10-19T17:05:00Z","v":4032,"vw":95.375579},{"c":95.33,"h":95.36,"l":95.33,"n":31,"o":95.36,"t":"2026-10-19T17:10:00Z","v":2063,"vw":95.356129},{"c":95.35,"h":95.355,"l":95.35,"n":11,"o":95.3545,"t":"2026-10-19T17:15:00Z","v":2564,"vw":95.354258},{"c":95.37,"h":95.37,"l":95.34,"n":8,"o":95.3546,"t":"2026-10-19T17:20:00Z","v":6121,"vw":95.366367},{"c":95.4,"h":95.4,"l":95.36,"n":27,"o":95.36,"t":"2026-10-19T17:25:00Z","v":13619,"vw":95.376638},{"c":95.375,"h":95.375,"l":95.35,"n":15,"o":95.3725,"t":"2026-10-19T17:30:00Z","v":3813,"vw":95.366118},{"c":95.4,"h":95.47,"l":95.36,"n":249,"o":95.36,"t":"2026-10-19T17:35:00Z","v":122419,"vw":95.384526},{"c":95.415,"h":95.42,"l":95.31,"n":78,"o":95.41,"t":"2026-10-19T17:40:00Z","v":151218,"vw":95.403106},{"c":95.42,"h":95.42,"l":95.42,"n":4,"o":95.42,"t":"2026-10-19T17:45:00Z","v":375,"vw":95.42},{"c":95.41,"h":95.43,"l":95.4,"n":23,"o":95.415,"t":"2026-10-19T17:50:00Z","v":9263,"vw":95.419354},{"c":95.42,"h":95.42,"l":95.42,"n":3,"o":95.42,"t":"2026-10-19T17:55:00Z","v":199,"vw":95.42},{"c":95.45,"h":95.45,"l":95.3901,"n":71,"o":95.42,"t":"2026-10-19T18:00:00Z","v":12513,"vw":95.429269},{"c":95.4319,"h":95.4319,"l":95.4319,"n":3,"o":95.4319,"t":"2026-10-19T18:05:00Z","v":2093,"vw":95.4319},{"c":95.445,"h":95.4699,"l":95.43,"n":17,"o":95.43,"t":"2026-10-19T18:10:00Z","v":16029,"vw":95.451553},{"c":95.45,"h":95.45,"l":95.445,"n":43,"o":95.445,"t":"2026-10-19T18:15:00Z","v":13340,"vw":95.449712},{"c":95.445,"h":95.46,"l":95.445,"n":33,"o":95.445,"t":"2026-10-19T18:20:00Z","v":4579,"vw":95.453837},{"c":95.45,"h":95.45,"l":95.43,"n":68,"o":95.44,"t":"2026-10-19T18:25:00Z","v":12305,"vw":95.438107},{"c":95.46,"h":95.47,"l":95.45,"n":27,"o":95.45,"t":"2026-10-19T18:30:00Z","v":2058,"vw":95.460293},{"c":95.42,"h":95.4699,"l":95.385,"n":114,"o":95.465,"t":"2026-10-19T18:35:00Z","v":28037,"vw":95.410848},{"c":95.42,"h":95.42,"l":95.3909,"n":37,"o":95.3909,"t":"2026-10-19T18:40:00Z","v":17920,"vw":95.411598},{"c":95.405,"h":95.42,"l":95.405,"n":30,"o":95.42,"t":"2026-10-19T18:45:00Z","v":4563,"vw":95.418838},{"c":95.41,"h":95.42,"l":95.39,"n":90,"o":95.405,"t":"2026-10-19T18:50:00Z","v":43133,"vw":95.408327},{"c":95.385,"h":95.385,"l":95.385,"n":1,"o":95.385,"t":"2026-10-19T18:55:00Z","v":100,"vw":95.385},{"c":95.35,"h":95.38,"l":95.35,"n":54,"o":95.38,"t":"2026-10-19T19:00:00Z","v":8904,"vw":95.371473},{"c":95.33,"h":95.37,"l":95.33,"n":44,"o":95.35,"t":"2026-10-19T19:05:00Z","v":5234,"vw":95.351633},{"c":95.315,"h":95.36,"l":95.315,"n":35,"o":95.36,"t":"2026-10-19T19:10:00Z","v":2139,"vw":95.336538},{"c":95.33,"h":95.33,"l":95.315,"n":20,"o":95.33,"t":"2026-10-19T19:15:00Z","v":3253,"vw":95.324187},{"c":95.335,"h":95.335,"l":95.335,"n":1,"o":95.335,"t":"2026-10-19T19:20:00Z","v":477,"vw":95.335},{"c":95.32,"h":95.325,"l":95.31,"n":23,"o":95.325,"t":"2026-10-19T19:25:00Z","v":5320,"vw":95.317997},{"c":95.325,"h":95.34,"l":95.325,"n":10,"o":95.34,"t":"2026-10-19T19:30:00Z","v":2762,"vw":95.328065},{"c":95.37,"h":95.37,"l":95.325,"n":11,"o":95.325,"t":"2026-10-19T19:35:00Z","v":3790,"vw":95.358716},{"c":95.31,"h":95.3689,"l":95.31,"n":13,"o":95.3689,"t":"2026-10-19T19:40:00Z","v":1738,"vw":95.317576},{"c":95.34,"h":95.34,"l":95.34,"n":8,"o":95.34,"t":"2026-10-19T19:45:00Z","v":2477,"vw":95.34},{"c":95.37,"h":95.43,"l":95.35,"n":281,"o":95.36,"t":"2026-10-19T19:50:00Z","v":86850,"vw":95.403385},{"c":95.425,"h":95.45,"l":95.34,"n":192,"o":95.375,"t":"2026-10-19T19:55:00Z","v":31029,"vw":95.41426},{"c":95.44,"h":95.44,"l":95.44,"n":8,"o":95.44,"t":"2026-10-19T20:00:00Z","v":436,"vw":95.44},{"c":95.35,"h":95.35,"l":95.35,"n":32,"o":95.35,"t":"2026-10-19T20:55:00Z","v":832,"vw":95.35},{"c":95.49,"h":95.52,"l":95.49,"n":3,"o":95.52,"t":"2026-10-20T13:25:00Z","v":1100,"vw":95.517273},{"c":95.51,"h":95.59,"l":95.51,"n":40,"o":95.52,"t":"2026-10-20T13:30:00Z","v":61784,"vw":95.52496},{"c":95.52,"h":95.55,"l":95.51,"n":96,"o":95.5246,"t":"2026-10-20T13:35:00Z","v":18010,"vw":95.527283},{"c":95.48,"h":95.51,"l":95.46,"n":10,"o":95.51,"t":"2026-10-20T13:40:00Z","v":1864,"vw":95.476934},{"c":95.455,"h":95.455,"l":95.4301,"n":4,"o":95.4301,"t":"2026-10-20T13:55:00Z","v":491,"vw":95.447235},{"c":95.44,"h":95.44,"l":95.43,"n":6,"o":95.44,"t":"2026-10-20T14:00:00Z","v":713,"vw":95.436254},{"c":95.45,"h":95.45,"l":95.43,"n":11,"o":95.44,"t":"2026-10-20T14:05:00Z","v":4734,"vw":95.447998},{"c":95.4601,"h":95.5,"l":95.45,"n":27,"o":95.45,"t":"2026-10-20T14:10:00Z","v":2557,"vw":95.484446},{"c":95.47,"h":95.485,"l":95.47,"n":8,"o":95.48,"t":"2026-10-20T14:15:00Z","v":626,"vw":95.4775},{"c":95.53,"h":95.53,"l":95.46,"n":23,"o":95.48,"t":"2026-10-20T14:20:00Z","v":23521,"vw":95.465478},{"c":95.47,"h":95.5,"l":95.46,"n":26,"o":95.49,"t":"2026-10-20T14:25:00Z","v":93748,"vw":95.486089},{"c":95.37,"h":95.54,"l":95.37,"n":36,"o":95.495,"t":"2026-10-20T14:30:00Z","v":9597,"vw":95.463677},{"c":95.3801,"h":95.3801,"l":95.3801,"n":4,"o":95.3801,"t":"2026-10-20T14:35:00Z","v":322,"vw":95.3801},{"c":95.464,"h":95.464,"l":95.3801,"n":16,"o":95.3801,"t":"2026-10-20T14:40:00Z","v":6003,"vw":95.439009},{"c":95.51,"h":95.54,"l":95.44,"n":77,"o":95.44,"t":"2026-10-20T14:45:00Z","v":14596,"vw":95.499954},{"c":95.47,"h":95.5494,"l":95.47,"n":15,"o":95.5494,"t":"2026-10-20T14:50:00Z","v":13721,"vw":95.525161},{"c":95.525,"h":95.5499,"l":95.525,"n":3,"o":95.5499,"t":"2026-10-20T14:55:00Z","v":3298,"vw":95.538035},{"c":95.525,"h":95.5396,"l":95.5,"n":49,"o":95.5396,"t":"2026-10-20T15:00:00Z","v":15161,"vw":95.532058},{"c":95.53,"h":95.53,"l":95.52,"n":16,"o":95.52,"t":"2026-10-20T15:05:00Z","v":3161,"vw":95.529034},{"c":95.51,"h":95.53,"l":95.505,"n":25,"o":95.53,"t":"2026-10-20T15:10:00Z","v":3817,"vw":95.511832},{"c":95.525,"h":95.525,"l":95.51,"n":15,"o":95.51,"t":"2026-10-20T15:15:00Z","v":2141,"vw":95.515838},{"c":95.53,"h":95.55,"l":95.53,"n":3,"o":95.55,"t":"2026-10-20T15:20:00Z","v":1186,"vw":95.531807},{"c":95.49,"h":95.54,"l":95.49,"n":46,"o":95.54,"t":"2026-10-20T15:25:00Z","v":14630,"vw":95.504198},{"c":95.47,"h":95.49,"l":95.455,"n":74,"o":95.48,"t":"2026-10-20T15:30:00Z","v":17262,"vw":95.477546},{"c":95.46,"h":95.4947,"l":95.46,"n":12,"o":95.4947,"t":"2026-10-20T15:35:00Z","v":2709,"vw":95.483918},{"c":95.43,"h":95.4399,"l":95.4,"n":11,"o":95.4,"t":"2026-10-20T15:45:00Z","v":3925,"vw":95.433615},{"c":95.43,"h":95.43,"l":95.425,"n":3,"o":95.43,"t":"2026-10-20T15:50:00Z","v":2136,"vw":95.429309},{"c":95.39,"h":95.45,"l":95.375,"n":39,"o":95.448,"t":"2026-10-20T15:55:00Z","v":19707,"vw":95.408572},{"c":95.41,"h":95.445,"l":95.41,"n":40,"o":95.42,"t":"2026-10-20T16:00:00Z","v":6855,"vw":95.426489},{"c":95.47,"h":95.4996,"l":95.45,"n":37,"o":95.45,"t":"2026-10-20T16:05:00Z","v":12875,"vw":95.468383},{"c":95.48,"h":95.49,"l":95.47,"n":19,"o":95.47,"t":"2026-10-20T16:10:00Z","v":2573,"vw":95.478662},{"c":95.46,"h":95.47,"l":95.46,"n":16,"o":95.47,"t":"2026-10-20T16:15:00Z","v":11168,"vw":95.460637},{"c":95.46,"h":95.505,"l":95.46,"n":42,"o":95.46,"t":"2026-10-20T16:20:00Z","v":11023,"vw":95.477209},{"c":95.45,"h":95.465,"l":95.45,"n":17,"o":95.46,"t":"2026-10-20T16:25:00Z","v":4771,"vw":95.464548},{"c":95.4008,"h":95.4878,"l":95.3901,"n":38,"o":95.455,"t":"2026-10-20T16:30:00Z","v":9105,"vw":95.41596},{"c":95.44,"h":95.44,"l":95.43,"n":5,"o":95.44,"t":"2026-10-20T16:35:00Z","v":2695,"vw":95.432221},{"c":95.43,"h":95.46,"l":95.43,"n":5,"o":95.46,"t":"2026-10-20T16:40:00Z","v":3525,"vw":95.43178},{"c":95.48,"h":95.4997,"l":95.43,"n":17,"o":95.45,"t":"2026-10-20T16:45:00Z","v":4289,"vw":95.479721},{"c":95.48,"h":95.49,"l":95.46,"n":20,"o":95.49,"t":"2026-10-20T16:50:00Z","v":6964,"vw":95.486036},{"c":95.5,"h":95.52,"l":95.5,"n":22,"o":95.52,"t":"2026-10-20T16:55:00Z","v":3613,"vw":95.504254},{"c":95.45,"h":95.484,"l":95.3601,"n":86,"o":95.48,"t":"2026-10-20T17:00:00Z","v":31486,"vw":95.447248},{"c":95.4613,"h":95.4613,"l":95.4613,"n":1,"o":95.4613,"t":"2026-10-20T17:05:00Z","v":100,"vw":95.4613},{"c":95.465,"h":95.475,"l":95.45,"n":19,"o":95.475,"t":"2026-10-20T17:15:00Z","v":1412,"vw":95.46414},{"c":95.475,"h":95.4899,"l":95.475,"n":7,"o":95.4899,"t":"2026-10-20T17:20:00Z","v":1252,"vw":95.488594},{"c":95.5,"h":95.5,"l":95.46,"n":6,"o":95.46,"t":"2026-10-20T17:25:00Z","v":1915,"vw":95.495457},{"c":95.49,"h":95.49,"l":95.49,"n":3,"o":95.49,"t":"2026-10-20T17:30:00Z","v":213,"vw":95.49},{"c":95.475,"h":95.52,"l":95.46,"n":23,"o":95.495,"t":"2026-10-20T17:35:00Z","v":8450,"vw":95.489919},{"c":95.51,"h":95.51,"l":95.475,"n":9,"o":95.475,"t":"2026-10-20T17:40:00Z","v":2481,"vw":95.484129},{"c":95.49,"h":95.49,"l":95.49,"n":2,"o":95.49,"t":"2026-10-20T17:45:00Z","v":109,"vw":95.49},{"c":95.48,"h":95.48,"l":95.48,"n":4,"o":95.48,"t":"2026-10-20T17:50:00Z","v":1448,"vw":95.48},{"c":95.4853,"h":95.4853,"l":95.47,"n":8,"o":95.4804,"t":"2026-10-20T17:55:00Z","v":1757,"vw":95.474366},{"c":95.47,"h":95.48,"l":95.44,"n":32,"o":95.48,"t":"2026-10-20T18:00:00Z","v":5208,"vw":95.473755},{"c":95.4101,"h":95.4101,"l":95.4101,"n":6,"o":95.4101,"t":"2026-10-20T18:05:00Z","v":1969,"vw":95.4101},{"c":95.44,"h":95.44,"l":95.44,"n":43,"o":95.44,"t":"2026-10-20T18:10:00Z","v":12846,"vw":95.44},{"c":95.41,"h":95.44,"l":95.4,"n":43,"o":95.44,"t":"2026-10-20T18:15:00Z","v":4357,"vw":95.423605},{"c":95.395,"h":95.395,"l":95.395,"n":1,"o":95.395,"t":"2026-10-20T18:20:00Z","v":158,"vw":95.395},{"c":95.4178,"h":95.4178,"l":95.38,"n":32,"o":95.4,"t":"2026-10-20T18:25:00Z","v":11102,"vw":95.398656},{"c":95.361,"h":95.42,"l":95.361,"n":14,"o":95.42,"t":"2026-10-20T18:30:00Z","v":7587,"vw":95.386685},{"c":95.36,"h":95.41,"l":95.36,"n":39,"o":95.37,"t":"2026-10-20T18:35:00Z","v":19481,"vw":95.402186},{"c":95.385,"h":95.41,"l":95.36,"n":51,"o":95.38,"t":"2026-10-20T18:40:00Z","v":33624,"vw":95.403769},{"c":95.3999,"h":95.4,"l":95.38,"n":63,"o":95.38,"t":"2026-10-20T18:45:00Z","v":19268,"vw":95.397063},{"c":95.39,"h":95.39,"l":95.36,"n":76,"o":95.39,"t":"2026-10-20T18:50:00Z","v":11071,"vw":95.384019},{"c":95.38,"h":95.408,"l":95.38,"n":57,"o":95.3999,"t":"2026-10-20T18:55:00Z","v":18946,"vw":95.393788},{"c":95.4,"h":95.41,"l":95.39,"n":47,"o":95.4099,"t":"2026-10-20T19:00:00Z","v":6180,"vw":95.400514},{"c":95.42,"h":95.42,"l":95.4,"n":26,"o":95.41,"t":"2026-10-20T19:05:00Z","v":6119,"vw":95.406386},{"c":95.39,"h":95.43,"l":95.38,"n":15,"o":95.4,"t":"2026-10-20T19:10:00Z","v":8749,"vw":95.420159},{"c":95.4,"h":95.4235,"l":95.4,"n":62,"o":95.42,"t":"2026-10-20T19:15:00Z","v":8674,"vw":95.409821},{"c":95.44,"h":95.44,"l":95.38,"n":107,"o":95.41,"t":"2026-10-20T19:20:00Z","v":44373,"vw":95.416898},{"c":95.415,"h":95.44,"l":95.3901,"n":16,"o":95.415,"t":"2026-10-20T19:25:00Z","v":4588,"vw":95.427228},{"c":95.385,"h":95.42,"l":95.38,"n":78,"o":95.41,"t":"2026-10-20T19:30:00Z","v":21146,"vw":95.397538},{"c":95.41,"h":95.419,"l":95.385,"n":28,"o":95.41,"t":"2026-10-20T19:35:00Z","v":6739,"vw":95.402824},{"c":95.405,"h":95.4139,"l":95.39,"n":24,"o":95.4139,"t":"2026-10-20T19:40:00Z","v":13139,"vw":95.391373},{"c":95.41,"h":95.4291,"l":95.405,"n":35,"o":95.42,"t":"2026-10-20T19:45:00Z","v":5900,"vw":95.417191},{"c":95.41,"h":95.426,"l":95.41,"n":31,"o":95.41,"t":"2026-10-20T19:50:00Z","v":3868,"vw":95.415634},{"c":95.465,"h":95.465,"l":95.41,"n":133,"o":95.42,"t":"2026-10-20T19:55:00Z","v":15793,"vw":95.442645},{"c":95.46,"h":95.46,"l":95.46,"n":7,"o":95.46,"t":"2026-10-20T20:00:00Z","v":3806,"vw":95.46},{"c":95.27,"h":95.46,"l":95.27,"n":2,"o":95.46,"t":"2026-10-20T21:45:00Z","v":800,"vw":95.365},{"c":95.27,"h":95.46,"l":95.27,"n":2,"o":95.46,"t":"2026-10-20T22:40:00Z","v":800,"vw":95.365},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-20T22:45:00Z","v":400,"vw":95.36},{"c":95.27,"h":95.46,"l":95.27,"n":2,"o":95.46,"t":"2026-10-20T23:00:00Z","v":800,"vw":95.365},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-20T23:15:00Z","v":400,"vw":95.36},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-20T23:25:00Z","v":400,"vw":95.36},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-20T23:30:00Z","v":400,"vw":95.36},{"c":95.27,"h":95.46,"l":95.27,"n":2,"o":95.46,"t":"2026-10-20T23:35:00Z","v":800,"vw":95.365},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-20T23:40:00Z","v":400,"vw":95.36},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-20T23:45:00Z","v":400,"vw":95.36},{"c":95.27,"h":95.46,"l":95.27,"n":2,"o":95.46,"t":"2026-10-20T23:50:00Z","v":800,"vw":95.365},{"c":95.27,"h":95.46,"l":95.27,"n":8,"o":95.46,"t":"2026-10-20T23:55:00Z","v":3200,"vw":95.36375},{"c":95.605,"h":95.605,"l":95.5,"n":44,"o":95.51,"t":"2026-10-21T13:30:00Z","v":33509,"vw":95.516893},{"c":95.64,"h":95.67,"l":95.5896,"n":54,"o":95.6,"t":"2026-10-21T13:35:00Z","v":11190,"vw":95.621442},{"c":95.67,"h":95.6793,"l":95.65,"n":44,"o":95.66,"t":"2026-10-21T13:40:00Z","v":8633,"vw":95.668739},{"c":95.69,"h":95.69,"l":95.6613,"n":38,"o":95.67,"t":"2026-10-21T13:45:00Z","v":4965,"vw":95.681933},{"c":95.738,"h":95.79,"l":95.695,"n":118,"o":95.71,"t":"2026-10-21T13:50:00Z","v":19558,"vw":95.743313},{"c":95.71,"h":95.76,"l":95.71,"n":114,"o":95.755,"t":"2026-10-21T13:55:00Z","v":25375,"vw":95.743184},{"c":95.61,"h":95.715,"l":95.56,"n":100,"o":95.7,"t":"2026-10-21T14:00:00Z","v":20143,"vw":95.631081},{"c":95.57,"h":95.59,"l":95.57,"n":6,"o":95.59,"t":"2026-10-21T14:05:00Z","v":858,"vw":95.58375},{"c":95.62,"h":95.665,"l":95.56,"n":27,"o":95.56,"t":"2026-10-21T14:10:00Z","v":4603,"vw":95.612077},{"c":95.55,"h":95.605,"l":95.55,"n":18,"o":95.605,"t":"2026-10-21T14:15:00Z","v":3948,"vw":95.562541},{"c":95.605,"h":95.62,"l":95.55,"n":40,"o":95.55,"t":"2026-10-21T14:20:00Z","v":32495,"vw":95.567212},{"c":95.6399,"h":95.6399,"l":95.6232,"n":3,"o":95.6232,"t":"2026-10-21T14:25:00Z","v":3469,"vw":95.637887},{"c":95.6497,"h":95.6497,"l":95.615,"n":10,"o":95.615,"t":"2026-10-21T14:30:00Z","v":8020,"vw":95.633223},{"c":95.615,"h":95.615,"l":95.615,"n":2,"o":95.615,"t":"2026-10-21T14:35:00Z","v":933,"vw":95.615},{"c":95.625,"h":95.625,"l":95.625,"n":11,"o":95.625,"t":"2026-10-21T14:40:00Z","v":3624,"vw":95.625},{"c":95.605,"h":95.65,"l":95.59,"n":143,"o":95.61,"t":"2026-10-21T14:45:00Z","v":57798,"vw":95.633461},{"c":95.59,"h":95.605,"l":95.59,"n":16,"o":95.6,"t":"2026-10-21T14:50:00Z","v":1829,"vw":95.594557},{"c":95.595,"h":95.62,"l":95.57,"n":25,"o":95.61,"t":"2026-10-21T14:55:00Z","v":15616,"vw":95.607364},{"c":95.625,"h":95.625,"l":95.57,"n":46,"o":95.595,"t":"2026-10-21T15:00:00Z","v":14099,"vw":95.604078},{"c":95.575,"h":95.6,"l":95.575,"n":26,"o":95.6,"t":"2026-10-21T15:05:00Z","v":6348,"vw":95.586812},{"c":95.58,"h":95.5991,"l":95.58,"n":42,"o":95.5991,"t":"2026-10-21T15:10:00Z","v":4474,"vw":95.587649},{"c":95.565,"h":95.58,"l":95.565,"n":17,"o":95.58,"t":"2026-10-21T15:15:00Z","v":3472,"vw":95.579543},{"c":95.595,"h":95.62,"l":95.595,"n":9,"o":95.595,"t":"2026-10-21T15:20:00Z","v":2447,"vw":95.616865},{"c":95.63,"h":95.63,"l":95.59,"n":12,"o":95.59,"t":"2026-10-21T15:25:00Z","v":1028,"vw":95.613297},{"c":95.57,"h":95.62,"l":95.57,"n":26,"o":95.62,"t":"2026-10-21T15:30:00Z","v":5210,"vw":95.598854},{"c":95.55,"h":95.5799,"l":95.54,"n":37,"o":95.5799,"t":"2026-10-21T15:35:00Z","v":9394,"vw":95.561876},{"c":95.545,"h":95.545,"l":95.545,"n":1,"o":95.545,"t":"2026-10-21T15:40:00Z","v":100,"vw":95.545},{"c":95.58,"h":95.595,"l":95.545,"n":29,"o":95.545,"t":"2026-10-21T15:45:00Z","v":7333,"vw":95.577162},{"c":95.62,"h":95.62,"l":95.58,"n":25,"o":95.58,"t":"2026-10-21T15:50:00Z","v":4789,"vw":95.598583},{"c":95.61,"h":95.62,"l":95.5776,"n":70,"o":95.5776,"t":"2026-10-21T15:55:00Z","v":21507,"vw":95.596653},{"c":95.625,"h":95.63,"l":95.61,"n":58,"o":95.62,"t":"2026-10-21T16:05:00Z","v":7622,"vw":95.62374},{"c":95.635,"h":95.635,"l":95.5974,"n":55,"o":95.5974,"t":"2026-10-21T16:10:00Z","v":10828,"vw":95.607696},{"c":95.605,"h":95.635,"l":95.56,"n":60,"o":95.635,"t":"2026-10-21T16:15:00Z","v":29825,"vw":95.598222},{"c":95.605,"h":95.6299,"l":95.58,"n":10,"o":95.6299,"t":"2026-10-21T16:20:00Z","v":3016,"vw":95.619412},{"c":95.6,"h":95.6,"l":95.6,"n":2,"o":95.6,"t":"2026-10-21T16:25:00Z","v":185,"vw":95.6},{"c":95.545,"h":95.59,"l":95.54,"n":41,"o":95.59,"t":"2026-10-21T16:30:00Z","v":4901,"vw":95.559011},{"c":95.575,"h":95.575,"l":95.51,"n":34,"o":95.55,"t":"2026-10-21T16:35:00Z","v":8848,"vw":95.551167},{"c":95.5542,"h":95.59,"l":95.55,"n":55,"o":95.58,"t":"2026-10-21T16:40:00Z","v":8142,"vw":95.577384},{"c":95.545,"h":95.565,"l":95.54,"n":9,"o":95.565,"t":"2026-10-21T16:45:00Z","v":1684,"vw":95.547609},{"c":95.52,"h":95.53,"l":95.49,"n":123,"o":95.51,"t":"2026-10-21T16:50:00Z","v":349199,"vw":95.527711},{"c":95.545,"h":95.545,"l":95.495,"n":49,"o":95.495,"t":"2026-10-21T16:55:00Z","v":7321,"vw":95.534063},{"c":95.515,"h":95.55,"l":95.51,"n":24,"o":95.55,"t":"2026-10-21T17:00:00Z","v":13698,"vw":95.546948},{"c":95.54,"h":95.56,"l":95.48,"n":60,"o":95.48,"t":"2026-10-21T17:05:00Z","v":277137,"vw":95.491234},{"c":95.545,"h":95.565,"l":95.54,"n":43,"o":95.54,"t":"2026-10-21T17:10:00Z","v":27591,"vw":95.549523},{"c":95.55,"h":95.5699,"l":95.5338,"n":7,"o":95.5699,"t":"2026-10-21T17:15:00Z","v":7221,"vw":95.553044},{"c":95.55,"h":95.55,"l":95.53,"n":9,"o":95.545,"t":"2026-10-21T17:20:00Z","v":3557,"vw":95.54167},{"c":95.53,"h":95.56,"l":95.525,"n":22,"o":95.55,"t":"2026-10-21T17:25:00Z","v":14664,"vw":95.541563},{"c":95.5,"h":95.5227,"l":95.5,"n":14,"o":95.52,"t":"2026-10-21T17:30:00Z","v":7289,"vw":95.515001},{"c":95.525,"h":95.5583,"l":95.49,"n":19,"o":95.5583,"t":"2026-10-21T17:35:00Z","v":6857,"vw":95.530874},{"c":95.5,"h":95.525,"l":95.49,"n":16,"o":95.49,"t":"2026-10-21T17:40:00Z","v":7383,"vw":95.503381},{"c":95.53,"h":95.55,"l":95.49,"n":55,"o":95.55,"t":"2026-10-21T17:45:00Z","v":22987,"vw":95.518899},{"c":95.49,"h":95.5393,"l":95.49,"n":43,"o":95.49,"t":"2026-10-21T17:50:00Z","v":8854,"vw":95.503684},{"c":95.515,"h":95.515,"l":95.49,"n":22,"o":95.515,"t":"2026-10-21T17:55:00Z","v":9793,"vw":95.509549},{"c":95.515,"h":95.52,"l":95.5,"n":8,"o":95.52,"t":"2026-10-21T18:00:00Z","v":7758,"vw":95.514525},{"c":95.49,"h":95.51,"l":95.49,"n":39,"o":95.5,"t":"2026-10-21T18:05:00Z","v":12973,"vw":95.493011},{"c":95.46,"h":95.5,"l":95.46,"n":58,"o":95.5,"t":"2026-10-21T18:10:00Z","v":9633,"vw":95.480384},{"c":95.48,"h":95.48,"l":95.46,"n":15,"o":95.475,"t":"2026-10-21T18:15:00Z","v":1689,"vw":95.466778},{"c":95.46,"h":95.4966,"l":95.46,"n":11,"o":95.4966,"t":"2026-10-21T18:20:00Z","v":4374,"vw":95.470598},{"c":95.46,"h":95.49,"l":95.45,"n":108,"o":95.46,"t":"2026-10-21T18:25:00Z","v":19049,"vw":95.462277},{"c":95.465,"h":95.47,"l":95.455,"n":55,"o":95.455,"t":"2026-10-21T18:30:00Z","v":13865,"vw":95.461528},{"c":95.465,"h":95.48,"l":95.4504,"n":47,"o":95.4697,"t":"2026-10-21T18:35:00Z","v":17583,"vw":95.465797},{"c":95.46,"h":95.465,"l":95.46,"n":32,"o":95.465,"t":"2026-10-21T18:40:00Z","v":1573,"vw":95.462828},{"c":95.495,"h":95.495,"l":95.45,"n":134,"o":95.45,"t":"2026-10-21T18:45:00Z","v":26726,"vw":95.465275},{"c":95.495,"h":95.51,"l":95.47,"n":40,"o":95.49,"t":"2026-10-21T18:50:00Z","v":8407,"vw":95.492187},{"c":95.4,"h":95.49,"l":95.365,"n":67,"o":95.49,"t":"2026-10-21T18:55:00Z","v":10124,"vw":95.425955},{"c":95.42,"h":95.46,"l":95.385,"n":83,"o":95.43,"t":"2026-10-21T19:00:00Z","v":16831,"vw":95.41852},{"c":95.45,"h":95.45,"l":95.38,"n":14,"o":95.43,"t":"2026-10-21T19:05:00Z","v":8681,"vw":95.429305},{"c":95.39,"h":95.43,"l":95.365,"n":50,"o":95.43,"t":"2026-10-21T19:10:00Z","v":19928,"vw":95.394884},{"c":95.445,"h":95.46,"l":95.395,"n":38,"o":95.395,"t":"2026-10-21T19:15:00Z","v":5522,"vw":95.435933},{"c":95.44,"h":95.47,"l":95.4301,"n":63,"o":95.45,"t":"2026-10-21T19:20:00Z","v":23037,"vw":95.457855},{"c":95.45,"h":95.4899,"l":95.44,"n":71,"o":95.4899,"t":"2026-10-21T19:25:00Z","v":11401,"vw":95.467456},{"c":95.47,"h":95.475,"l":95.47,"n":24,"o":95.47,"t":"2026-10-21T19:30:00Z","v":5127,"vw":95.472713},{"c":95.485,"h":95.5,"l":95.46,"n":40,"o":95.46,"t":"2026-10-21T19:35:00Z","v":11200,"vw":95.475554},{"c":95.47,"h":95.5,"l":95.47,"n":40,"o":95.5,"t":"2026-10-21T19:40:00Z","v":5778,"vw":95.484964},{"c":95.485,"h":95.5,"l":95.47,"n":29,"o":95.47,"t":"2026-10-21T19:45:00Z","v":11609,"vw":95.477181},{"c":95.51,"h":95.52,"l":95.47,"n":52,"o":95.49,"t":"2026-10-21T19:50:00Z","v":21034,"vw":95.495137},{"c":95.525,"h":95.55,"l":95.48,"n":64,"o":95.49,"t":"2026-10-21T19:55:00Z","v":11843,"vw":95.501872},{"c":96.02,"h":96.05,"l":96.02,"n":4,"o":96.05,"t":"2026-10-22T13:25:00Z","v":2250,"vw":96.033111},{"c":96.09,"h":96.1,"l":95.975,"n":97,"o":96.07,"t":"2026-10-22T13:30:00Z","v":39494,"vw":96.065665},{"c":96.12,"h":96.2,"l":96.06,"n":123,"o":96.08,"t":"2026-10-22T13:35:00Z","v":18276,"vw":96.122501},{"c":96.08,"h":96.11,"l":96.075,"n":9,"o":96.11,"t":"2026-10-22T13:40:00Z","v":1113,"vw":96.082448},{"c":96.1,"h":96.11,"l":96.1,"n":11,"o":96.11,"t":"2026-10-22T13:45:00Z","v":1825,"vw":96.103889},{"c":96.17,"h":96.17,"l":96.115,"n":24,"o":96.13,"t":"2026-10-22T13:50:00Z","v":3315,"vw":96.142387},{"c":96.19,"h":96.23,"l":96.18,"n":16,"o":96.18,"t":"2026-10-22T13:55:00Z","v":2283,"vw":96.18977},{"c":96.11,"h":96.19,"l":96.11,"n":51,"o":96.19,"t":"2026-10-22T14:00:00Z","v":5495,"vw":96.149692},{"c":96.125,"h":96.13,"l":96.12,"n":8,"o":96.12,"t":"2026-10-22T14:05:00Z","v":685,"vw":96.125},{"c":96.19,"h":96.19,"l":96.14,"n":13,"o":96.14,"t":"2026-10-22T14:15:00Z","v":4764,"vw":96.168572},{"c":96.2,"h":96.2,"l":96.17,"n":65,"o":96.18,"t":"2026-10-22T14:20:00Z","v":22337,"vw":96.193444},{"c":96.21,"h":96.26,"l":96.2,"n":247,"o":96.2,"t":"2026-10-22T14:25:00Z","v":166461,"vw":96.218086},{"c":96.24,"h":96.24,"l":96.2,"n":33,"o":96.21,"t":"2026-10-22T14:30:00Z","v":4649,"vw":96.220211},{"c":96.26,"h":96.26,"l":96.25,"n":29,"o":96.25,"t":"2026-10-22T14:35:00Z","v":2477,"vw":96.254449},{"c":96.26,"h":96.28,"l":96.26,"n":26,"o":96.27,"t":"2026-10-22T14:40:00Z","v":3115,"vw":96.264589},{"c":96.21,"h":96.2578,"l":96.21,"n":30,"o":96.255,"t":"2026-10-22T14:45:00Z","v":3373,"vw":96.228337},{"c":96.2,"h":96.2,"l":96.16,"n":9,"o":96.19,"t":"2026-10-22T14:50:00Z","v":4135,"vw":96.166265},{"c":96.21,"h":96.24,"l":96.21,"n":20,"o":96.21,"t":"2026-10-22T14:55:00Z","v":19152,"vw":96.213637},{"c":96.23,"h":96.23,"l":96.1985,"n":17,"o":96.1985,"t":"2026-10-22T15:00:00Z","v":1043,"vw":96.209913},{"c":96.22,"h":96.22,"l":96.21,"n":7,"o":96.21,"t":"2026-10-22T15:05:00Z","v":709,"vw":96.215336},{"c":96.205,"h":96.2215,"l":96.2,"n":47,"o":96.22,"t":"2026-10-22T15:15:00Z","v":3823,"vw":96.20808},{"c":96.1704,"h":96.18,"l":96.16,"n":8,"o":96.18,"t":"2026-10-22T15:20:00Z","v":1707,"vw":96.174622},{"c":96.17,"h":96.17,"l":96.145,"n":16,"o":96.15,"t":"2026-10-22T15:25:00Z","v":10401,"vw":96.156133},{"c":96.17,"h":96.2,"l":96.1501,"n":17,"o":96.1501,"t":"2026-10-22T15:30:00Z","v":8472,"vw":96.168212},{"c":96.21,"h":96.23,"l":96.16,"n":12,"o":96.16,"t":"2026-10-22T15:35:00Z","v":2190,"vw":96.17618},{"c":96.187,"h":96.2396,"l":96.187,"n":29,"o":96.21,"t":"2026-10-22T15:40:00Z","v":7725,"vw":96.223123},{"c":96.1899,"h":96.1999,"l":96.175,"n":19,"o":96.1999,"t":"2026-10-22T15:45:00Z","v":6446,"vw":96.186763},{"c":96.2,"h":96.22,"l":96.185,"n":34,"o":96.185,"t":"2026-10-22T15:50:00Z","v":19053,"vw":96.19735},{"c":96.205,"h":96.205,"l":96.18,"n":7,"o":96.18,"t":"2026-10-22T15:55:00Z","v":3795,"vw":96.191484},{"c":96.215,"h":96.22,"l":96.16,"n":64,"o":96.19,"t":"2026-10-22T16:00:00Z","v":46355,"vw":96.182691},{"c":96.21,"h":96.215,"l":96.2,"n":50,"o":96.215,"t":"2026-10-22T16:05:00Z","v":4003,"vw":96.20921},{"c":96.1901,"h":96.2,"l":96.17,"n":41,"o":96.18,"t":"2026-10-22T16:10:00Z","v":8224,"vw":96.19071},{"c":96.1701,"h":96.2039,"l":96.1701,"n":8,"o":96.2039,"t":"2026-10-22T16:15:00Z","v":2240,"vw":96.191709},{"c":96.16,"h":96.2,"l":96.16,"n":46,"o":96.195,"t":"2026-10-22T16:20:00Z","v":4109,"vw":96.188658},{"c":96.15,"h":96.165,"l":96.15,"n":35,"o":96.165,"t":"2026-10-22T16:25:00Z","v":4850,"vw":96.160098},{"c":96.14,"h":96.14,"l":96.12,"n":9,"o":96.13,"t":"2026-10-22T16:30:00Z","v":595,"vw":96.132},{"c":96.17,"h":96.17,"l":96.145,"n":25,"o":96.145,"t":"2026-10-22T16:35:00Z","v":1058,"vw":96.154167},{"c":96.23,"h":96.23,"l":96.16,"n":46,"o":96.16,"t":"2026-10-22T16:40:00Z","v":13146,"vw":96.206777},{"c":96.205,"h":96.24,"l":96.2,"n":40,"o":96.23,"t":"2026-10-22T16:45:00Z","v":11453,"vw":96.215552},{"c":96.21,"h":96.23,"l":96.21,"n":29,"o":96.21,"t":"2026-10-22T16:50:00Z","v":8390,"vw":96.224439},{"c":96.18,"h":96.21,"l":96.18,"n":28,"o":96.21,"t":"2026-10-22T16:55:00Z","v":10051,"vw":96.18782},{"c":96.16,"h":96.16,"l":96.14,"n":154,"o":96.15,"t":"2026-10-22T17:00:00Z","v":21641,"vw":96.152329},{"c":96.16,"h":96.17,"l":96.1479,"n":6,"o":96.17,"t":"2026-10-22T17:05:00Z","v":3371,"vw":96.149522},{"c":96.15,"h":96.17,"l":96.15,"n":38,"o":96.16,"t":"2026-10-22T17:10:00Z","v":6377,"vw":96.157069},{"c":96.16,"h":96.17,"l":96.14,"n":8,"o":96.14,"t":"2026-10-22T17:15:00Z","v":3831,"vw":96.158654},{"c":96.15,"h":96.16,"l":96.15,"n":8,"o":96.16,"t":"2026-10-22T17:20:00Z","v":1655,"vw":96.156966},{"c":96.155,"h":96.16,"l":96.15,"n":13,"o":96.16,"t":"2026-10-22T17:25:00Z","v":19932,"vw":96.159376},{"c":96.14,"h":96.16,"l":96.14,"n":18,"o":96.14,"t":"2026-10-22T17:30:00Z","v":4260,"vw":96.148628},{"c":96.13,"h":96.1622,"l":96.13,"n":38,"o":96.16,"t":"2026-10-22T17:35:00Z","v":23171,"vw":96.15331},{"c":96.16,"h":96.18,"l":96.145,"n":34,"o":96.145,"t":"2026-10-22T17:40:00Z","v":9291,"vw":96.166838},{"c":96.175,"h":96.18,"l":96.15,"n":97,"o":96.16,"t":"2026-10-22T17:45:00Z","v":12045,"vw":96.170873},{"c":96.155,"h":96.17,"l":96.12,"n":78,"o":96.17,"t":"2026-10-22T17:50:00Z","v":36084,"vw":96.135825},{"c":96.165,"h":96.18,"l":96.16,"n":62,"o":96.17,"t":"2026-10-22T17:55:00Z","v":14928,"vw":96.169603},{"c":96.15,"h":96.19,"l":96.15,"n":60,"o":96.17,"t":"2026-10-22T18:00:00Z","v":9554,"vw":96.17143},{"c":96.11,"h":96.15,"l":96.1,"n":28,"o":96.15,"t":"2026-10-22T18:05:00Z","v":3252,"vw":96.116083},{"c":96.085,"h":96.11,"l":96.075,"n":15,"o":96.11,"t":"2026-10-22T18:10:00Z","v":2420,"vw":96.093901},{"c":96.1,"h":96.1,"l":96.08,"n":34,"o":96.08,"t":"2026-10-22T18:15:00Z","v":5971,"vw":96.09241},{"c":96.09,"h":96.09,"l":96.09,"n":3,"o":96.09,"t":"2026-10-22T18:20:00Z","v":292,"vw":96.09},{"c":96.12,"h":96.125,"l":96.09,"n":60,"o":96.09,"t":"2026-10-22T18:25:00Z","v":9598,"vw":96.106424},{"c":96.1,"h":96.13,"l":96.09,"n":89,"o":96.12,"t":"2026-10-22T18:30:00Z","v":27036,"vw":96.112005},{"c":96.11,"h":96.115,"l":96.0901,"n":17,"o":96.0901,"t":"2026-10-22T18:35:00Z","v":4874,"vw":96.105348},{"c":96.11,"h":96.12,"l":96.06,"n":51,"o":96.09,"t":"2026-10-22T18:40:00Z","v":20512,"vw":96.098151},{"c":96.11,"h":96.11,"l":96.1,"n":14,"o":96.11,"t":"2026-10-22T18:45:00Z","v":2046,"vw":96.107974},{"c":96.102,"h":96.12,"l":96.09,"n":98,"o":96.12,"t":"2026-10-22T18:50:00Z","v":9868,"vw":96.104881},{"c":96.11,"h":96.15,"l":96.1,"n":134,"o":96.1,"t":"2026-10-22T18:55:00Z","v":18799,"vw":96.127425},{"c":96.0975,"h":96.12,"l":96.095,"n":11,"o":96.095,"t":"2026-10-22T19:00:00Z","v":2250,"vw":96.108159},{"c":96.095,"h":96.0979,"l":96.0701,"n":4,"o":96.0701,"t":"2026-10-22T19:05:00Z","v":4343,"vw":96.077706},{"c":96.105,"h":96.12,"l":96.0801,"n":104,"o":96.1,"t":"2026-10-22T19:10:00Z","v":32437,"vw":96.097065},{"c":96.165,"h":96.18,"l":96.1,"n":177,"o":96.105,"t":"2026-10-22T19:15:00Z","v":28431,"vw":96.140162},{"c":96.27,"h":96.31,"l":96.18,"n":251,"o":96.18,"t":"2026-10-22T19:20:00Z","v":153353,"vw":96.253375},{"c":96.25,"h":96.29,"l":96.24,"n":70,"o":96.29,"t":"2026-10-22T19:25:00Z","v":12920,"vw":96.253533},{"c":96.285,"h":96.3,"l":96.25,"n":31,"o":96.25,"t":"2026-10-22T19:30:00Z","v":5397,"vw":96.280698},{"c":96.285,"h":96.31,"l":96.285,"n":106,"o":96.29,"t":"2026-10-22T19:35:00Z","v":25926,"vw":96.297809},{"c":96.28,"h":96.3,"l":96.27,"n":23,"o":96.27,"t":"2026-10-22T19:40:00Z","v":2754,"vw":96.289435},{"c":96.22,"h":96.28,"l":96.22,"n":50,"o":96.28,"t":"2026-10-22T19:45:00Z","v":8802,"vw":96.271637},{"c":96.27,"h":96.27,"l":96.24,"n":20,"o":96.24,"t":"2026-10-22T19:50:00Z","v":1429,"vw":96.248961},{"c":96.26,"h":96.295,"l":96.23,"n":107,"o":96.24,"t":"2026-10-22T19:55:00Z","v":13840,"vw":96.273483},{"c":96.28,"h":96.28,"l":96.28,"n":7,"o":96.28,"t":"2026-10-22T20:00:00Z","v":2278,"vw":96.28}],"history":[{"c":100.35,"h":100.63,"l":100.35,"n":256,"o":100.63,"t":"2024-10-21T04:00:00Z","v":48001,"vw":100.528609},{"c":100.18,"h":100.43,"l":100.12,"n":241,"o":100.43,"t":"2024-10-22T04:00:00Z","v":362658,"vw":100.163467},{"c":99.65,"h":99.88,"l":99.49,"n":926,"o":99.88,"t":"2024-10-23T04:00:00Z","v":715532,"vw":99.62412},{"c":100.01,"h":100.06,"l":99.52,"n":479,"o":99.52,"t":"2024-10-24T04:00:00Z","v":657718,"vw":99.916872},{"c":100.51,"h":100.68,"l":100.0501,"n":172,"o":100.68,"t":"2024-10-25T04:00:00Z","v":17769,"vw":100.349087},{"c":100.33,"h":100.59,"l":100.23,"n":409,"o":100.59,"t":"2024-10-28T04:00:00Z","v":62567,"vw":100.345655},{"c":100.05,"h":100.21,"l":99.86,"n":861,"o":100.21,"t":"2024-10-29T04:00:00Z","v":142441,"vw":99.995083},{"c":100.05,"h":100.1499,"l":99.95,"n":289,"o":100.05,"t":"2024-10-30T04:00:00Z","v":48337,"vw":100.041843},{"c":100.09,"h":100.1,"l":99.91,"n":531,"o":100.05,"t":"2024-10-31T04:00:00Z","v":80859,"vw":99.996123},{"c":99.91,"h":100.14,"l":99.8201,"n":257,"o":100.09,"t":"2024-11-01T04:00:00Z","v":67446,"vw":99.997291},{"c":100.19,"h":100.27,"l":100.14,"n":128,"o":100.2,"t":"2024-11-04T05:00:00Z","v":23858,"vw":100.203638},{"c":100.26,"h":100.315,"l":100.14,"n":122,"o":100.17,"t":"2024-11-05T05:00:00Z","v":29777,"vw":100.204922},{"c":99.05,"h":99.67,"l":98.86,"n":522,"o":99.67,"t":"2024-11-06T05:00:00Z","v":328616,"vw":98.987762},{"c":99.61,"h":99.61,"l":99.09,"n":239,"o":99.45,"t":"2024-11-07T05:00:00Z","v":48306,"vw":99.456146},{"c":100.43,"h":100.43,"l":99.95,"n":351,"o":99.95,"t":"2024-11-08T05:00:00Z","v":62136,"vw":100.214928},{"c":100.29,"h":100.33,"l":100.1501,"n":170,"o":100.23,"t":"2024-11-11T05:00:00Z","v":28701,"vw":100.228764},{"c":100.1,"h":100.3199,"l":99.97,"n":184,"o":100.28,"t":"2024-11-12T05:00:00Z","v":41870,"vw":100.133257},{"c":100.09,"h":100.34,"l":100.075,"n":103,"o":100.34,"t":"2024-11-13T05:00:00Z","v":16259,"vw":100.232155},{"c":100.23,"h":100.34,"l":100.12,"n":130,"o":100.23,"t":"2024-11-14T05:00:00Z","v":53594,"vw":100.237468},{"c":100.33,"h":100.42,"l":100.07,"n":184,"o":100.07,"t":"2024-11-15T05:00:00Z","v":38877,"vw":100.344899},{"c":100.36,"h":100.4599,"l":100.18,"n":114,"o":100.31,"t":"2024-11-18T05:00:00Z","v":19359,"vw":100.378808},{"c":100.53,"h":100.59,"l":100.3801,"n":114,"o":100.52,"t":"2024-11-19T05:00:00Z","v":70803,"vw":100.472263},{"c":100.39,"h":100.4899,"l":100.34,"n":85,"o":100.34,"t":"2024-11-20T05:00:00Z","v":15345,"vw":100.425946},{"c":100.35,"h":100.5473,"l":100.32,"n":269,"o":100.45,"t":"2024-11-21T05:00:00Z","v":43834,"vw":100.424295},{"c":100.42,"h":100.5999,"l":100.37,"n":363,"o":100.52,"t":"2024-11-22T05:00:00Z","v":64638,"vw":100.476825},{"c":100.8,"h":100.85,"l":100.71,"n":324,"o":100.71,"t":"2024-11-25T05:00:00Z","v":59055,"vw":100.780112},{"c":100.78,"h":100.84,"l":100.63,"n":349,"o":100.72,"t":"2024-11-26T05:00:00Z","v":44150,"vw":100.708299},{"c":100.92,"h":101.22,"l":100.89,"n":589,"o":100.97,"t":"2024-11-27T05:00:00Z","v":128569,"vw":100.987523},{"c":101.2,"h":101.24,"l":101.12,"n":124,"o":101.18,"t":"2024-11-29T05:00:00Z","v":16505,"vw":101.163374},{"c":101.27,"h":101.29,"l":100.99,"n":440,"o":101.16,"t":"2024-12-02T05:00:00Z","v":62653,"vw":101.088214},{"c":101.04,"h":101.1886,"l":101.01,"n":298,"o":101.16,"t":"2024-12-03T05:00:00Z","v":28785,"vw":101.098666},{"c":101.14,"h":101.2099,"l":100.995,"n":205,"o":101.02,"t":"2024-12-04T05:00:00Z","v":18343,"vw":101.136481},{"c":101.26,"h":101.26,"l":101.02,"n":294,"o":101.15,"t":"2024-12-05T05:00:00Z","v":44737,"vw":101.101826},{"c":101.22,"h":101.42,"l":101.1599,"n":299,"o":101.27,"t":"2024-12-06T05:00:00Z","v":34563,"vw":101.239062},{"c":101.09,"h":101.29,"l":101.09,"n":367,"o":101.14,"t":"2024-12-09T05:00:00Z","v":47664,"vw":101.121208},{"c":100.99,"h":101.14,"l":100.99,"n":332,"o":101.06,"t":"2024-12-10T05:00:00Z","v":51063,"vw":101.053689},{"c":100.83,"h":101.16,"l":100.83,"n":354,"o":101.09,"t":"2024-12-11T05:00:00Z","v":43380,"vw":100.95039},{"c":100.58,"h":100.77,"l":100.37,"n":210,"o":100.7088,"t":"2024-12-12T05:00:00Z","v":38045,"vw":100.531204},{"c":100.43,"h":100.43,"l":100.285,"n":269,"o":100.41,"t":"2024-12-13T05:00:00Z","v":35417,"vw":100.317628},{"c":100.48,"h":100.61,"l":100.42,"n":287,"o":100.53,"t":"2024-12-16T05:00:00Z","v":54733,"vw":100.504811},{"c":100.21,"h":100.45,"l":100.1572,"n":227,"o":100.34,"t":"2024-12-17T05:00:00Z","v":55359,"vw":100.33677},{"c":99.79,"h":100.2,"l":99.7667,"n":698,"o":100.12,"t":"2024-12-18T05:00:00Z","v":216668,"vw":99.885602},{"c":99.24,"h":99.56,"l":99.06,"n":464,"o":99.56,"t":"2024-12-19T05:00:00Z","v":504470,"vw":99.196689},{"c":99.56,"h":99.635,"l":99.2633,"n":495,"o":99.41,"t":"2024-12-20T05:00:00Z","v":128274,"vw":99.530754},{"c":99.42,"h":99.5474,"l":99.34,"n":312,"o":99.4,"t":"2024-12-23T05:00:00Z","v":60673,"vw":99.438389},{"c":99.25,"h":99.25,"l":99.055,"n":209,"o":99.13,"t":"2024-12-24T05:00:00Z","v":28504,"vw":99.108083},{"c":99.24,"h":99.2633,"l":99.11,"n":434,"o":99.11,"t":"2024-12-26T05:00:00Z","v":86598,"vw":99.195163},{"c":99.24,"h":99.3853,"l":99.2,"n":477,"o":99.24,"t":"2024-12-27T05:00:00Z","v":119302,"vw":99.239021},{"c":99.48,"h":99.6,"l":99.385,"n":289,"o":99.41,"t":"2024-12-30T05:00:00Z","v":122387,"vw":99.46257},{"c":99.54,"h":99.62,"l":99.46,"n":246,"o":99.62,"t":"2024-12-31T05:00:00Z","v":63730,"vw":99.531702},{"c":99.65,"h":99.79,"l":99.61,"n":258,"o":99.65,"t":"2025-01-02T05:00:00Z","v":36628,"vw":99.672396},{"c":99.79,"h":99.8,"l":99.6,"n":244,"o":99.73,"t":"2025-01-03T05:00:00Z","v":42980,"vw":99.701829},{"c":99.76,"h":99.8,"l":99.67,"n":376,"o":99.67,"t":"2025-01-06T05:00:00Z","v":86051,"vw":99.712724},{"c":99.56,"h":99.7386,"l":99.56,"n":409,"o":99.73,"t":"2025-01-07T05:00:00Z","v":65478,"vw":99.63562},{"c":99.33,"h":99.52,"l":99.235,"n":174,"o":99.48,"t":"2025-01-08T05:00:00Z","v":67922,"vw":99.344372},{"c":98.82,"h":99.11,"l":98.8,"n":464,"o":99.07,"t":"2025-01-10T05:00:00Z","v":81092,"vw":98.999932},{"c":98.45,"h":98.85,"l":98.4301,"n":419,"o":98.85,"t":"2025-01-13T05:00:00Z","v":562956,"vw":98.481422},{"c":98.37,"h":98.4647,"l":98.3,"n":366,"o":98.32,"t":"2025-01-14T05:00:00Z","v":752143,"vw":98.329465},{"c":98.59,"h":98.71,"l":98.425,"n":250,"o":98.425,"t":"2025-01-15T05:00:00Z","v":69577,"vw":98.655081},{"c":98.655,"h":98.762,"l":98.425,"n":273,"o":98.63,"t":"2025-01-16T05:00:00Z","v":73595,"vw":98.577247},{"c":98.77,"h":98.93,"l":98.61,"n":280,"o":98.82,"t":"2025-01-17T05:00:00Z","v":39623,"vw":98.787974},{"c":98.98,"h":99.01,"l":98.81,"n":265,"o":99.01,"t":"2025-01-21T05:00:00Z","v":57255,"vw":98.949232},{"c":99.055,"h":99.118,"l":99.0001,"n":288,"o":99.09,"t":"2025-01-22T05:00:00Z","v":69943,"vw":99.081248},{"c":98.92,"h":98.96,"l":98.79,"n":265,"o":98.79,"t":"2025-01-23T05:00:00Z","v":34863,"vw":98.870943},{"c":98.94,"h":98.9499,"l":98.77,"n":170,"o":98.93,"t":"2025-01-24T05:00:00Z","v":35976,"vw":98.900783},{"c":99.42,"h":99.51,"l":99.1498,"n":263,"o":99.275,"t":"2025-01-27T05:00:00Z","v":60006,"vw":99.361262},{"c":99.52,"h":99.52,"l":99.325,"n":169,"o":99.35,"t":"2025-01-28T05:00:00Z","v":33749,"vw":99.406564},{"c":99.31,"h":99.5,"l":99.28,"n":143,"o":99.5,"t":"2025-01-29T05:00:00Z","v":57709,"vw":99.3483},{"c":99.5,"h":99.5799,"l":99.45,"n":102,"o":99.48,"t":"2025-01-30T05:00:00Z","v":25544,"vw":99.540979},{"c":99.58,"h":99.58,"l":99.44,"n":120,"o":99.515,"t":"2025-01-31T05:00:00Z","v":28241,"vw":99.488429},{"c":99.3,"h":99.46,"l":99.2001,"n":298,"o":99.42,"t":"2025-02-03T05:00:00Z","v":56944,"vw":99.390865},{"c":99.38,"h":99.515,"l":99.205,"n":570,"o":99.25,"t":"2025-02-04T05:00:00Z","v":85997,"vw":99.297463},{"c":99.86,"h":99.86,"l":99.6802,"n":347,"o":99.7,"t":"2025-02-05T05:00:00Z","v":74325,"vw":99.79577},{"c":99.73,"h":99.8515,"l":99.7,"n":194,"o":99.77,"t":"2025-02-06T05:00:00Z","v":33498,"vw":99.781193},{"c":99.56,"h":99.71,"l":99.53,"n":220,"o":99.6,"t":"2025-02-07T05:00:00Z","v":41613,"vw":99.615898},{"c":99.75,"h":99.75,"l":99.6032,"n":138,"o":99.66,"t":"2025-02-10T05:00:00Z","v":18825,"vw":99.667707},{"c":99.5,"h":99.63,"l":99.5,"n":118,"o":99.63,"t":"2025-02-11T05:00:00Z","v":24958,"vw":99.567566},{"c":99.115,"h":99.26,"l":99,"n":296,"o":99.26,"t":"2025-02-12T05:00:00Z","v":82799,"vw":99.106341},{"c":99.47,"h":99.5443,"l":99.18,"n":434,"o":99.23,"t":"2025-02-13T05:00:00Z","v":64436,"vw":99.398733},{"c":99.5851,"h":99.6546,"l":99.5219,"n":244,"o":99.63,"t":"2025-02-14T05:00:00Z","v":33279,"vw":99.626502},{"c":99.425,"h":99.75,"l":99.38,"n":170,"o":99.75,"t":"2025-02-18T05:00:00Z","v":33785,"vw":99.555828},{"c":99.515,"h":99.59,"l":99.3,"n":154,"o":99.47,"t":"2025-02-19T05:00:00Z","v":31292,"vw":99.446544},{"c":99.65,"h":99.75,"l":99.555,"n":142,"o":99.61,"t":"2025-02-20T05:00:00Z","v":19771,"vw":99.666661},{"c":100,"h":100.07,"l":99.7,"n":188,"o":99.73,"t":"2025-02-21T05:00:00Z","v":38550,"vw":99.799856},{"c":99.865,"h":100.0199,"l":99.81,"n":251,"o":100,"t":"2025-02-24T05:00:00Z","v":68052,"vw":99.95572},{"c":100.24,"h":100.28,"l":100.189,"n":290,"o":100.2,"t":"2025-02-25T05:00:00Z","v":45649,"vw":100.218366},{"c":100.37,"h":100.3957,"l":100.205,"n":152,"o":100.25,"t":"2025-02-26T05:00:00Z","v":24860,"vw":100.327259},{"c":100.27,"h":100.38,"l":100.15,"n":131,"o":100.18,"t":"2025-02-27T05:00:00Z","v":35403,"vw":100.293672},{"c":100.47,"h":100.52,"l":100.15,"n":334,"o":100.4,"t":"2025-02-28T05:00:00Z","v":55708,"vw":100.382651},{"c":100.23,"h":100.52,"l":100.03,"n":528,"o":100.39,"t":"2025-03-03T05:00:00Z","v":60902,"vw":100.199184},{"c":99.98,"h":100.32,"l":99.74,"n":519,"o":100.19,"t":"2025-03-04T05:00:00Z","v":106477,"vw":99.991502},{"c":99.92,"h":100.2695,"l":99.65,"n":400,"o":100.02,"t":"2025-03-05T05:00:00Z","v":59863,"vw":99.849362},{"c":99.49,"h":99.85,"l":99.42,"n":286,"o":99.85,"t":"2025-03-06T05:00:00Z","v":49825,"vw":99.630715},{"c":99.58,"h":99.88,"l":99.28,"n":336,"o":99.88,"t":"2025-03-07T05:00:00Z","v":42184,"vw":99.58898},{"c":99.62,"h":99.87,"l":99.59,"n":315,"o":99.75,"t":"2025-03-10T04:00:00Z","v":61520,"vw":99.689355},{"c":99.51,"h":99.8,"l":99.3,"n":315,"o":99.8,"t":"2025-03-11T04:00:00Z","v":59813,"vw":99.551636},{"c":99.17,"h":99.42,"l":99.03,"n":314,"o":99.38,"t":"2025-03-12T04:00:00Z","v":159782,"vw":99.172738},{"c":99.065,"h":99.09,"l":98.73,"n":318,"o":99.09,"t":"2025-03-13T04:00:00Z","v":148232,"vw":98.875901},{"c":98.98,"h":99,"l":98.76,"n":365,"o":98.96,"t":"2025-03-14T04:00:00Z","v":75981,"vw":98.971962},{"c":99.02,"h":99.2,"l":98.73,"n":414,"o":99.2,"t":"2025-03-17T04:00:00Z","v":93289,"vw":99.05173},{"c":99.05,"h":99.15,"l":98.8575,"n":242,"o":98.97,"t":"2025-03-18T04:00:00Z","v":35802,"vw":99.008785},{"c":99.01,"h":99.03,"l":98.77,"n":156,"o":99,"t":"2025-03-19T04:00:00Z","v":80941,"vw":98.902605},{"c":99.03,"h":99.82,"l":99,"n":199,"o":99.59,"t":"2025-03-20T04:00:00Z","v":38405,"vw":99.229703},{"c":99.09,"h":99.3,"l":98.98,"n":191,"o":99.3,"t":"2025-03-21T04:00:00Z","v":33256,"vw":99.130879},{"c":98.79,"h":99.11,"l":98.66,"n":244,"o":99.06,"t":"2025-03-24T04:00:00Z","v":175656,"vw":98.785372},{"c":98.65,"h":98.8,"l":98.65,"n":275,"o":98.8,"t":"2025-03-25T04:00:00Z","v":183148,"vw":98.701145},{"c":98.28,"h":98.5499,"l":98.28,"n":463,"o":98.5,"t":"2025-03-26T04:00:00Z","v":508089,"vw":98.435613},{"c":97.93,"h":98.29,"l":97.911,"n":357,"o":98.25,"t":"2025-03-27T04:00:00Z","v":764921,"vw":98.101515},{"c":98.38,"h":98.61,"l":98.1875,"n":349,"o":98.25,"t":"2025-03-28T04:00:00Z","v":73766,"vw":98.4167},{"c":98.4,"h":98.62,"l":98.2732,"n":469,"o":98.51,"t":"2025-03-31T04:00:00Z","v":84477,"vw":98.419628},{"c":98.6,"h":98.7893,"l":98.26,"n":364,"o":98.26,"t":"2025-04-01T04:00:00Z","v":89255,"vw":98.671567},{"c":98.56,"h":98.93,"l":98.4007,"n":199,"o":98.93,"t":"2025-04-02T04:00:00Z","v":102151,"vw":98.709538},{"c":98.93,"h":99.1227,"l":98.765,"n":242,"o":99.12,"t":"2025-04-03T04:00:00Z","v":54193,"vw":98.960607},{"c":98.64,"h":99.35,"l":98.25,"n":245,"o":99.35,"t":"2025-04-04T04:00:00Z","v":68827,"vw":98.742043},{"c":96.75,"h":98.47,"l":96.4682,"n":304,"o":98.05,"t":"2025-04-07T04:00:00Z","v":117781,"vw":97.195482},{"c":95.75,"h":96.5531,"l":95.48,"n":651,"o":96.21,"t":"2025-04-08T04:00:00Z","v":1272188,"vw":95.927726},{"c":96.54,"h":96.995,"l":94.0187,"n":423,"o":94.1,"t":"2025-04-09T04:00:00Z","v":2608200,"vw":95.080858},{"c":96.88,"h":98.35,"l":96.2503,"n":953,"o":96.81,"t":"2025-04-10T04:00:00Z","v":295981,"vw":97.20635},{"c":95.92,"h":96.41,"l":95.1687,"n":323,"o":96.41,"t":"2025-04-11T04:00:00Z","v":170425,"vw":95.606929},{"c":97.08,"h":97.4499,"l":96.23,"n":749,"o":97.01,"t":"2025-04-14T04:00:00Z","v":497207,"vw":96.707012},{"c":97.01,"h":97.305,"l":96.84,"n":3484,"o":97.3,"t":"2025-04-15T04:00:00Z","v":253164,"vw":97.098152},{"c":96.48,"h":97.19,"l":96.48,"n":508,"o":97.01,"t":"2025-04-16T04:00:00Z","v":164150,"vw":96.995616},{"c":96.89,"h":97.15,"l":96.6734,"n":217,"o":97.01,"t":"2025-04-17T04:00:00Z","v":88086,"vw":96.984618},{"c":96.3,"h":96.97,"l":96.04,"n":1269,"o":96.97,"t":"2025-04-21T04:00:00Z","v":245014,"vw":96.22873},{"c":96.215,"h":96.43,"l":96,"n":230,"o":96.43,"t":"2025-04-22T04:00:00Z","v":59409,"vw":96.270511},{"c":96.64,"h":97.18,"l":96.4284,"n":270,"o":97.05,"t":"2025-04-23T04:00:00Z","v":37033,"vw":96.826001},{"c":96.79,"h":97.12,"l":96.65,"n":755,"o":96.65,"t":"2025-04-24T04:00:00Z","v":320205,"vw":97.017339},{"c":96.89,"h":97.26,"l":96.8,"n":1838,"o":97.02,"t":"2025-04-25T04:00:00Z","v":461857,"vw":97.080351},{"c":96.91,"h":97.16,"l":96.63,"n":952,"o":97.11,"t":"2025-04-28T04:00:00Z","v":1004288,"vw":96.884523},{"c":96.98,"h":97.2,"l":96.83,"n":1170,"o":96.86,"t":"2025-04-29T04:00:00Z","v":394950,"vw":97.018418},{"c":97.13,"h":97.31,"l":96.95,"n":736,"o":97.09,"t":"2025-04-30T04:00:00Z","v":127824,"vw":97.096066},{"c":96.9095,"h":97.25,"l":96.75,"n":431,"o":96.99,"t":"2025-05-01T04:00:00Z","v":110948,"vw":96.874176},{"c":96.72,"h":96.86,"l":96.5,"n":567,"o":96.82,"t":"2025-05-02T04:00:00Z","v":133196,"vw":96.624172},{"c":96.63,"h":96.8699,"l":96.51,"n":286,"o":96.73,"t":"2025-05-05T04:00:00Z","v":174878,"vw":96.596161},{"c":96.895,"h":97.21,"l":96.53,"n":224,"o":96.57,"t":"2025-05-06T04:00:00Z","v":164681,"vw":96.666343},{"c":96.9967,"h":97.021,"l":96.8,"n":224,"o":97,"t":"2025-05-07T04:00:00Z","v":34028,"vw":96.956557},{"c":96.91,"h":97.11,"l":96.7601,"n":252,"o":97.1,"t":"2025-05-08T04:00:00Z","v":76112,"vw":96.928301},{"c":96.94,"h":97.04,"l":96.8,"n":294,"o":97.04,"t":"2025-05-09T04:00:00Z","v":64831,"vw":96.923506},{"c":96.89,"h":97.07,"l":96.64,"n":380,"o":96.89,"t":"2025-05-12T04:00:00Z","v":162325,"vw":96.872776},{"c":97.11,"h":97.15,"l":96.76,"n":584,"o":96.92,"t":"2025-05-13T04:00:00Z","v":127550,"vw":96.955731},{"c":96.88,"h":97.08,"l":96.64,"n":626,"o":97.08,"t":"2025-05-14T04:00:00Z","v":166763,"vw":96.871442},{"c":97.19,"h":97.25,"l":96.78,"n":1111,"o":96.95,"t":"2025-05-15T04:00:00Z","v":279944,"vw":97.109904},{"c":97.24,"h":97.29,"l":97.0374,"n":312,"o":97.25,"t":"2025-05-16T04:00:00Z","v":48898,"vw":97.206788},{"c":97.11,"h":97.16,"l":96.65,"n":383,"o":96.9,"t":"2025-05-19T04:00:00Z","v":71203,"vw":96.991159},{"c":97.21,"h":97.21,"l":96.9239,"n":401,"o":97.12,"t":"2025-05-20T04:00:00Z","v":86641,"vw":97.038525},{"c":96.76,"h":97.09,"l":96.7,"n":503,"o":97.07,"t":"2025-05-21T04:00:00Z","v":76058,"vw":96.922508},{"c":96.68,"h":96.79,"l":96.52,"n":295,"o":96.65,"t":"2025-05-22T04:00:00Z","v":72354,"vw":96.731154},{"c":96.9,"h":97.01,"l":96.79,"n":316,"o":97.01,"t":"2025-05-23T04:00:00Z","v":101488,"vw":96.883576},{"c":97.21,"h":97.36,"l":97,"n":882,"o":97.08,"t":"2025-05-27T04:00:00Z","v":149478,"vw":97.215244},{"c":97.17,"h":97.21,"l":96.94,"n":495,"o":97.2,"t":"2025-05-28T04:00:00Z","v":85865,"vw":97.123252},{"c":97.29,"h":97.34,"l":97.09,"n":528,"o":97.26,"t":"2025-05-29T04:00:00Z","v":81517,"vw":97.254078},{"c":97.21,"h":97.35,"l":97.13,"n":311,"o":97.35,"t":"2025-05-30T04:00:00Z","v":74095,"vw":97.216751},{"c":96.7,"h":96.94,"l":96.6101,"n":691,"o":96.94,"t":"2025-06-02T04:00:00Z","v":139599,"vw":96.756606},{"c":96.705,"h":97.11,"l":96.6,"n":508,"o":96.71,"t":"2025-06-03T04:00:00Z","v":117869,"vw":96.718763},{"c":96.94,"h":97.0095,"l":96.78,"n":417,"o":96.91,"t":"2025-06-04T04:00:00Z","v":67209,"vw":96.913689},{"c":96.96,"h":97.0188,"l":96.81,"n":299,"o":96.97,"t":"2025-06-05T04:00:00Z","v":54565,"vw":96.931064},{"c":96.65,"h":96.91,"l":96.63,"n":586,"o":96.86,"t":"2025-06-06T04:00:00Z","v":131787,"vw":96.754598},{"c":96.86,"h":96.91,"l":96.58,"n":469,"o":96.58,"t":"2025-06-09T04:00:00Z","v":127148,"vw":96.825964},{"c":96.78,"h":97.02,"l":96.7775,"n":268,"o":97.02,"t":"2025-06-10T04:00:00Z","v":144065,"vw":96.826572},{"c":96.94,"h":97,"l":96.84,"n":482,"o":96.93,"t":"2025-06-11T04:00:00Z","v":118074,"vw":96.946478},{"c":97.16,"h":97.24,"l":97.05,"n":273,"o":97.13,"t":"2025-06-12T04:00:00Z","v":62536,"vw":97.156372},{"c":97.03,"h":97.18,"l":96.97,"n":184,"o":97.18,"t":"2025-06-13T04:00:00Z","v":94108,"vw":97.026302},{"c":97.03,"h":97.12,"l":96.9802,"n":390,"o":97.02,"t":"2025-06-16T04:00:00Z","v":125450,"vw":97.044077},{"c":97.16,"h":97.22,"l":97.09,"n":233,"o":97.19,"t":"2025-06-17T04:00:00Z","v":52093,"vw":97.17838},{"c":97.03,"h":97.3,"l":97.02,"n":211,"o":97.3,"t":"2025-06-18T04:00:00Z","v":52211,"vw":97.227644},{"c":97.28,"h":97.305,"l":97.09,"n":279,"o":97.15,"t":"2025-06-20T04:00:00Z","v":82757,"vw":97.239601},{"c":97.33,"h":97.4589,"l":97.23,"n":211,"o":97.3,"t":"2025-06-23T04:00:00Z","v":46225,"vw":97.332901},{"c":97.32,"h":97.47,"l":97.27,"n":305,"o":97.28,"t":"2025-06-24T04:00:00Z","v":75356,"vw":97.359646},{"c":97.36,"h":97.5,"l":97.265,"n":308,"o":97.29,"t":"2025-06-25T04:00:00Z","v":69300,"vw":97.358764},{"c":97.39,"h":97.48,"l":97.32,"n":320,"o":97.48,"t":"2025-06-26T04:00:00Z","v":65560,"vw":97.382377},{"c":97.38,"h":97.46,"l":97.32,"n":417,"o":97.35,"t":"2025-06-27T04:00:00Z","v":73726,"vw":97.393905},{"c":97.61,"h":97.68,"l":97.4708,"n":401,"o":97.5,"t":"2025-06-30T04:00:00Z","v":134491,"vw":97.535852},{"c":97.38,"h":97.475,"l":97.32,"n":757,"o":97.42,"t":"2025-07-01T04:00:00Z","v":136655,"vw":97.412579},{"c":97.44,"h":97.49,"l":97.28,"n":725,"o":97.38,"t":"2025-07-02T04:00:00Z","v":128254,"vw":97.409802},{"c":97.58,"h":97.6,"l":97.27,"n":511,"o":97.27,"t":"2025-07-03T04:00:00Z","v":101941,"vw":97.376313},{"c":97.21,"h":97.42,"l":97.21,"n":577,"o":97.37,"t":"2025-07-07T04:00:00Z","v":103119,"vw":97.336094},{"c":97.12,"h":97.35,"l":97.12,"n":445,"o":97.28,"t":"2025-07-08T04:00:00Z","v":74941,"vw":97.232587},{"c":97.35,"h":97.4,"l":97.15,"n":535,"o":97.35,"t":"2025-07-09T04:00:00Z","v":104689,"vw":97.341196},{"c":97.33,"h":97.415,"l":97.32,"n":499,"o":97.39,"t":"2025-07-10T04:00:00Z","v":87070,"vw":97.351652},{"c":96.91,"h":97.28,"l":96.88,"n":713,"o":97.26,"t":"2025-07-11T04:00:00Z","v":93286,"vw":97.11889},{"c":97.12,"h":97.165,"l":96.9399,"n":556,"o":97.11,"t":"2025-07-14T04:00:00Z","v":152781,"vw":97.043129},{"c":96.95,"h":97.18,"l":96.8,"n":494,"o":97.15,"t":"2025-07-15T04:00:00Z","v":110517,"vw":96.957939},{"c":96.7,"h":96.95,"l":96.67,"n":318,"o":96.95,"t":"2025-07-16T04:00:00Z","v":54456,"vw":96.830803},{"c":96.68,"h":96.75,"l":96.51,"n":343,"o":96.75,"t":"2025-07-17T04:00:00Z","v":673755,"vw":96.596094},{"c":96.65,"h":96.7,"l":96.5407,"n":440,"o":96.7,"t":"2025-07-18T04:00:00Z","v":547372,"vw":96.607264},{"c":96.87,"h":97.065,"l":96.82,"n":352,"o":96.94,"t":"2025-07-21T04:00:00Z","v":93536,"vw":96.964556},{"c":96.35,"h":97.02,"l":96.35,"n":908,"o":97.02,"t":"2025-07-22T04:00:00Z","v":240948,"vw":96.857245},{"c":96.8,"h":96.86,"l":96.3803,"n":1022,"o":96.85,"t":"2025-07-23T04:00:00Z","v":168052,"vw":96.671251},{"c":96.61,"h":96.8,"l":96.61,"n":1034,"o":96.78,"t":"2025-07-24T04:00:00Z","v":200433,"vw":96.680665},{"c":96.7,"h":96.77,"l":96.51,"n":538,"o":96.73,"t":"2025-07-25T04:00:00Z","v":200327,"vw":96.719652},{"c":96.77,"h":96.77,"l":96.56,"n":631,"o":96.76,"t":"2025-07-28T04:00:00Z","v":206373,"vw":96.718811},{"c":96.85,"h":96.94,"l":96.81,"n":528,"o":96.82,"t":"2025-07-29T04:00:00Z","v":285814,"vw":96.89801},{"c":96.73,"h":96.89,"l":96.62,"n":504,"o":96.89,"t":"2025-07-30T04:00:00Z","v":117997,"vw":96.810555},{"c":96.92,"h":96.9799,"l":96.8,"n":585,"o":96.9,"t":"2025-07-31T04:00:00Z","v":88656,"vw":96.874167},{"c":97.33,"h":97.33,"l":97.0972,"n":348,"o":97.18,"t":"2025-08-01T04:00:00Z","v":67303,"vw":97.235476},{"c":97.24,"h":97.37,"l":97.1,"n":662,"o":97.37,"t":"2025-08-04T04:00:00Z","v":195131,"vw":97.252329},{"c":97.27,"h":97.3392,"l":97.2,"n":670,"o":97.24,"t":"2025-08-05T04:00:00Z","v":170938,"vw":97.260405},{"c":97.25,"h":97.35,"l":97.02,"n":389,"o":97.27,"t":"2025-08-06T04:00:00Z","v":67276,"vw":97.236357},{"c":97.33,"h":97.5,"l":97.26,"n":291,"o":97.26,"t":"2025-08-07T04:00:00Z","v":51015,"vw":97.319225},{"c":97.29,"h":97.34,"l":97.1483,"n":365,"o":97.28,"t":"2025-08-08T04:00:00Z","v":78027,"vw":97.219023},{"c":97.43,"h":97.5,"l":97.31,"n":380,"o":97.37,"t":"2025-08-11T04:00:00Z","v":90762,"vw":97.391333},{"c":97.46,"h":97.5,"l":97.34,"n":686,"o":97.4,"t":"2025-08-12T04:00:00Z","v":115457,"vw":97.425131},{"c":97.31,"h":97.46,"l":97.26,"n":533,"o":97.37,"t":"2025-08-13T04:00:00Z","v":98946,"vw":97.4025},{"c":97.1,"h":97.48,"l":97.1,"n":293,"o":97.32,"t":"2025-08-14T04:00:00Z","v":42815,"vw":97.290667},{"c":97.22,"h":97.36,"l":97.17,"n":244,"o":97.27,"t":"2025-08-15T04:00:00Z","v":63942,"vw":97.228091},{"c":97.28,"h":97.32,"l":97.21,"n":354,"o":97.28,"t":"2025-08-18T04:00:00Z","v":105332,"vw":97.252429},{"c":97.31,"h":97.42,"l":97.2001,"n":415,"o":97.36,"t":"2025-08-19T04:00:00Z","v":86601,"vw":97.271633},{"c":97.21,"h":97.36,"l":97.12,"n":439,"o":97.28,"t":"2025-08-20T04:00:00Z","v":96562,"vw":97.282989},{"c":97.16,"h":97.285,"l":97.1099,"n":632,"o":97.16,"t":"2025-08-21T04:00:00Z","v":183448,"vw":97.171494},{"c":97.55,"h":97.609,"l":97.27,"n":400,"o":97.3,"t":"2025-08-22T04:00:00Z","v":65844,"vw":97.537076},{"c":97.5,"h":97.6099,"l":97.385,"n":716,"o":97.4,"t":"2025-08-25T04:00:00Z","v":130142,"vw":97.527834},{"c":97.48,"h":97.5983,"l":97.43,"n":435,"o":97.45,"t":"2025-08-26T04:00:00Z","v":67735,"vw":97.509284},{"c":97.615,"h":97.6427,"l":97.395,"n":325,"o":97.44,"t":"2025-08-27T04:00:00Z","v":57365,"vw":97.521358},{"c":97.6,"h":97.68,"l":97.52,"n":460,"o":97.57,"t":"2025-08-28T04:00:00Z","v":80298,"vw":97.600548},{"c":97.63,"h":97.679,"l":97.53,"n":477,"o":97.58,"t":"2025-08-29T04:00:00Z","v":79972,"vw":97.613688},{"c":97.23,"h":97.37,"l":97.1,"n":559,"o":97.37,"t":"2025-09-02T04:00:00Z","v":156052,"vw":97.209222},{"c":97.52,"h":97.5699,"l":97.22,"n":689,"o":97.26,"t":"2025-09-03T04:00:00Z","v":94072,"vw":97.487637},{"c":97.75,"h":97.755,"l":97.5901,"n":470,"o":97.67,"t":"2025-09-04T04:00:00Z","v":102864,"vw":97.685127},{"c":98.36,"h":98.37,"l":98.113,"n":740,"o":98.13,"t":"2025-09-05T04:00:00Z","v":108188,"vw":98.272772},{"c":98.94,"h":98.97,"l":98.51,"n":561,"o":98.52,"t":"2025-09-08T04:00:00Z","v":106389,"vw":98.826912},{"c":98.84,"h":99.04,"l":98.8276,"n":602,"o":98.89,"t":"2025-09-09T04:00:00Z","v":174388,"vw":98.884765},{"c":99.27,"h":99.4,"l":99.01,"n":506,"o":99.01,"t":"2025-09-10T04:00:00Z","v":107421,"vw":99.238858},{"c":99.56,"h":99.58,"l":99.47,"n":603,"o":99.48,"t":"2025-09-11T04:00:00Z","v":256739,"vw":99.516704},{"c":99.47,"h":99.6099,"l":99.42,"n":612,"o":99.46,"t":"2025-09-12T04:00:00Z","v":86422,"vw":99.48958},{"c":99.83,"h":99.885,"l":99.65,"n":562,"o":99.71,"t":"2025-09-15T04:00:00Z","v":107059,"vw":99.77534},{"c":99.97,"h":100.0299,"l":99.82,"n":474,"o":99.94,"t":"2025-09-16T04:00:00Z","v":79782,"vw":99.925476},{"c":99.985,"h":100.25,"l":99.92,"n":465,"o":100,"t":"2025-09-17T04:00:00Z","v":76264,"vw":100.068499},{"c":99.92,"h":99.9794,"l":99.76,"n":422,"o":99.78,"t":"2025-09-18T04:00:00Z","v":59384,"vw":99.864981},{"c":99.92,"h":99.9571,"l":99.83,"n":322,"o":99.95,"t":"2025-09-19T04:00:00Z","v":69632,"vw":99.892026},{"c":99.92,"h":100.01,"l":99.89,"n":691,"o":99.91,"t":"2025-09-22T04:00:00Z","v":163991,"vw":99.946508},{"c":99.85,"h":100.01,"l":99.76,"n":400,"o":100.01,"t":"2025-09-23T04:00:00Z","v":102164,"vw":99.868899},{"c":99.65,"h":99.87,"l":99.6,"n":512,"o":99.87,"t":"2025-09-24T04:00:00Z","v":92836,"vw":99.725682},{"c":99.54,"h":99.65,"l":99.46,"n":456,"o":99.56,"t":"2025-09-25T04:00:00Z","v":74472,"vw":99.554832},{"c":99.52,"h":99.6088,"l":99.49,"n":546,"o":99.57,"t":"2025-09-26T04:00:00Z","v":161160,"vw":99.549459},{"c":99.69,"h":99.7699,"l":99.565,"n":398,"o":99.61,"t":"2025-09-29T04:00:00Z","v":142139,"vw":99.703559},{"c":99.77,"h":99.8008,"l":99.64,"n":375,"o":99.69,"t":"2025-09-30T04:00:00Z","v":90071,"vw":99.70661},{"c":99.56,"h":99.79,"l":99.56,"n":748,"o":99.65,"t":"2025-10-01T04:00:00Z","v":153265,"vw":99.618526},{"c":99.5,"h":99.61,"l":99.47,"n":540,"o":99.52,"t":"2025-10-02T04:00:00Z","v":111052,"vw":99.534151},{"c":99.585,"h":99.61,"l":99.5146,"n":742,"o":99.58,"t":"2025-10-03T04:00:00Z","v":162132,"vw":99.557139},{"c":99.5,"h":99.57,"l":99.37,"n":647,"o":99.51,"t":"2025-10-06T04:00:00Z","v":106848,"vw":99.481246},{"c":99.59,"h":99.73,"l":99.53,"n":417,"o":99.57,"t":"2025-10-07T04:00:00Z","v":127239,"vw":99.638645},{"c":99.61,"h":99.76,"l":99.59,"n":433,"o":99.7,"t":"2025-10-08T04:00:00Z","v":104623,"vw":99.674108},{"c":99.57,"h":99.58,"l":99.4914,"n":436,"o":99.56,"t":"2025-10-09T04:00:00Z","v":72620,"vw":99.534129},{"c":99.83,"h":99.85,"l":99.6664,"n":338,"o":99.77,"t":"2025-10-10T04:00:00Z","v":99892,"vw":99.760601},{"c":100.01,"h":100.01,"l":99.73,"n":563,"o":99.8,"t":"2025-10-13T04:00:00Z","v":143112,"vw":99.833905},{"c":99.93,"h":100.02,"l":99.859,"n":379,"o":100.02,"t":"2025-10-14T04:00:00Z","v":77463,"vw":99.946961},{"c":100.04,"h":100.1,"l":99.915,"n":485,"o":99.95,"t":"2025-10-15T04:00:00Z","v":82086,"vw":100.018016},{"c":100.24,"h":100.5,"l":100.02,"n":438,"o":100.03,"t":"2025-10-16T04:00:00Z","v":105652,"vw":100.252876},{"c":100.38,"h":100.4297,"l":100.3,"n":610,"o":100.3,"t":"2025-10-17T04:00:00Z","v":126468,"vw":100.391101},{"c":100.46,"h":100.5634,"l":100.34,"n":542,"o":100.49,"t":"2025-10-20T04:00:00Z","v":157807,"vw":100.474358},{"c":100.54,"h":100.58,"l":100.45,"n":252,"o":100.53,"t":"2025-10-21T04:00:00Z","v":70719,"vw":100.516728},{"c":100.52,"h":100.68,"l":100.52,"n":419,"o":100.6,"t":"2025-10-22T04:00:00Z","v":72729,"vw":100.604437},{"c":100.49,"h":100.62,"l":100.4352,"n":631,"o":100.47,"t":"2025-10-23T04:00:00Z","v":114240,"vw":100.502975},{"c":100.61,"h":100.64,"l":100.52,"n":414,"o":100.62,"t":"2025-10-24T04:00:00Z","v":85587,"vw":100.611776},{"c":100.62,"h":100.6886,"l":100.52,"n":431,"o":100.56,"t":"2025-10-27T04:00:00Z","v":104094,"vw":100.62322},{"c":100.615,"h":100.715,"l":100.6,"n":328,"o":100.7,"t":"2025-10-28T04:00:00Z","v":57865,"vw":100.662741},{"c":100.71,"h":100.72,"l":100.49,"n":937,"o":100.68,"t":"2025-10-29T04:00:00Z","v":307205,"vw":100.636021},{"c":100.58,"h":100.61,"l":100.25,"n":713,"o":100.34,"t":"2025-10-30T04:00:00Z","v":152964,"vw":100.422758},{"c":100.56,"h":100.6799,"l":100.44,"n":535,"o":100.49,"t":"2025-10-31T04:00:00Z","v":120151,"vw":100.588108},{"c":100.1,"h":100.29,"l":100.095,"n":677,"o":100.29,"t":"2025-11-03T05:00:00Z","v":133478,"vw":100.207423},{"c":100.26,"h":100.3099,"l":100.11,"n":527,"o":100.11,"t":"2025-11-04T05:00:00Z","v":116291,"vw":100.252363},{"c":100.1,"h":100.2999,"l":100.1,"n":852,"o":100.18,"t":"2025-11-05T05:00:00Z","v":130048,"vw":100.137411},{"c":100.27,"h":100.33,"l":100.19,"n":508,"o":100.33,"t":"2025-11-06T05:00:00Z","v":129867,"vw":100.240638},{"c":100.18,"h":100.37,"l":100.18,"n":502,"o":100.2,"t":"2025-11-07T05:00:00Z","v":85294,"vw":100.305353},{"c":100.35,"h":100.3716,"l":100.23,"n":754,"o":100.28,"t":"2025-11-10T05:00:00Z","v":165325,"vw":100.304035},{"c":100.58,"h":100.63,"l":100.4,"n":552,"o":100.41,"t":"2025-11-11T05:00:00Z","v":113858,"vw":100.505641},{"c":100.41,"h":100.56,"l":100.37,"n":597,"o":100.56,"t":"2025-11-12T05:00:00Z","v":143556,"vw":100.422986},{"c":100.31,"h":100.36,"l":100.25,"n":445,"o":100.36,"t":"2025-11-13T05:00:00Z","v":67785,"vw":100.309315},{"c":100.16,"h":100.4299,"l":100.11,"n":604,"o":100.35,"t":"2025-11-14T05:00:00Z","v":97885,"vw":100.263742},{"c":100.33,"h":100.46,"l":100.11,"n":551,"o":100.32,"t":"2025-11-17T05:00:00Z","v":118204,"vw":100.309299},{"c":100.43,"h":100.47,"l":100.3501,"n":624,"o":100.46,"t":"2025-11-18T05:00:00Z","v":120005,"vw":100.413354},{"c":100.37,"h":100.5299,"l":100.3235,"n":366,"o":100.46,"t":"2025-11-19T05:00:00Z","v":93412,"vw":100.41558},{"c":100.41,"h":100.4393,"l":100.32,"n":542,"o":100.37,"t":"2025-11-20T05:00:00Z","v":127801,"vw":100.3943},{"c":100.38,"h":100.5474,"l":100.38,"n":562,"o":100.53,"t":"2025-11-21T05:00:00Z","v":111547,"vw":100.489466},{"c":100.53,"h":100.5499,"l":100.44,"n":436,"o":100.47,"t":"2025-11-24T05:00:00Z","v":103107,"vw":100.498144},{"c":100.53,"h":100.59,"l":100.5,"n":544,"o":100.56,"t":"2025-11-25T05:00:00Z","v":120296,"vw":100.550652},{"c":100.69,"h":100.69,"l":100.55,"n":501,"o":100.55,"t":"2025-11-26T05:00:00Z","v":86147,"vw":100.645707},{"c":100.6,"h":100.715,"l":100.6,"n":437,"o":100.66,"t":"2025-11-28T05:00:00Z","v":71218,"vw":100.676641},{"c":100.18,"h":100.33,"l":100.12,"n":748,"o":100.22,"t":"2025-12-01T05:00:00Z","v":157220,"vw":100.163658},{"c":100.12,"h":100.15,"l":100.055,"n":620,"o":100.15,"t":"2025-12-02T05:00:00Z","v":114833,"vw":100.112272},{"c":100.25,"h":100.265,"l":100.16,"n":645,"o":100.16,"t":"2025-12-03T05:00:00Z","v":161904,"vw":100.209873},{"c":100.165,"h":100.1716,"l":100.07,"n":653,"o":100.08,"t":"2025-12-04T05:00:00Z","v":108425,"vw":100.120365},{"c":100.12,"h":100.15,"l":100.105,"n":496,"o":100.11,"t":"2025-12-05T05:00:00Z","v":129857,"vw":100.126319},{"c":100.07,"h":100.14,"l":100.07,"n":1037,"o":100.11,"t":"2025-12-08T05:00:00Z","v":264731,"vw":100.112852},{"c":100.06,"h":100.24,"l":100.03,"n":1137,"o":100.24,"t":"2025-12-09T05:00:00Z","v":250224,"vw":100.097324},{"c":100.06,"h":100.14,"l":99.98,"n":1142,"o":100.02,"t":"2025-12-10T05:00:00Z","v":266968,"vw":100.050416},{"c":100.08,"h":100.2,"l":100.065,"n":906,"o":100.16,"t":"2025-12-11T05:00:00Z","v":176242,"vw":100.123174},{"c":99.98,"h":100.0799,"l":99.88,"n":794,"o":99.95,"t":"2025-12-12T05:00:00Z","v":209349,"vw":99.994554},{"c":100.07,"h":100.15,"l":99.98,"n":549,"o":100.12,"t":"2025-12-15T05:00:00Z","v":80183,"vw":100.03449},{"c":100.09,"h":100.17,"l":99.985,"n":957,"o":100.01,"t":"2025-12-16T05:00:00Z","v":163815,"vw":100.090005},{"c":100.14,"h":100.19,"l":100.05,"n":725,"o":100.13,"t":"2025-12-17T05:00:00Z","v":129563,"vw":100.122072},{"c":100.14,"h":100.29,"l":100.13,"n":774,"o":100.29,"t":"2025-12-18T05:00:00Z","v":170273,"vw":100.19795},{"c":100.19,"h":100.225,"l":100.14,"n":1062,"o":100.17,"t":"2025-12-19T05:00:00Z","v":201106,"vw":100.189453},{"c":100.27,"h":100.31,"l":100.21,"n":723,"o":100.28,"t":"2025-12-22T05:00:00Z","v":477733,"vw":100.26923},{"c":100.39,"h":100.41,"l":100.15,"n":1123,"o":100.24,"t":"2025-12-23T05:00:00Z","v":372366,"vw":100.360548},{"c":100.16,"h":100.22,"l":100.1,"n":844,"o":100.16,"t":"2025-12-24T05:00:00Z","v":181262,"vw":100.155315},{"c":100.15,"h":100.2499,"l":100.08,"n":942,"o":100.18,"t":"2025-12-26T05:00:00Z","v":228113,"vw":100.149102},{"c":100.15,"h":100.24,"l":100.13,"n":807,"o":100.24,"t":"2025-12-29T05:00:00Z","v":232189,"vw":100.180803},{"c":100.18,"h":100.22,"l":100.16,"n":720,"o":100.16,"t":"2025-12-30T05:00:00Z","v":137648,"vw":100.19109},{"c":100.26,"h":100.3,"l":100.155,"n":1130,"o":100.18,"t":"2025-12-31T05:00:00Z","v":267818,"vw":100.256451},{"c":100.295,"h":100.31,"l":100.235,"n":1030,"o":100.28,"t":"2026-01-02T05:00:00Z","v":270146,"vw":100.271919},{"c":100.41,"h":100.48,"l":100.37,"n":990,"o":100.44,"t":"2026-01-05T05:00:00Z","v":230192,"vw":100.425695},{"c":100.475,"h":100.4808,"l":100.355,"n":1348,"o":100.42,"t":"2026-01-06T05:00:00Z","v":285004,"vw":100.425954},{"c":100.68,"h":100.73,"l":100.55,"n":702,"o":100.55,"t":"2026-01-07T05:00:00Z","v":261420,"vw":100.686857},{"c":100.67,"h":100.73,"l":100.55,"n":513,"o":100.55,"t":"2026-01-08T05:00:00Z","v":221651,"vw":100.697931},{"c":100.7,"h":100.8499,"l":100.7,"n":549,"o":100.75,"t":"2026-01-09T05:00:00Z","v":125798,"vw":100.791761},{"c":100.8,"h":100.8399,"l":100.72,"n":732,"o":100.82,"t":"2026-01-12T05:00:00Z","v":166137,"vw":100.805017},{"c":100.82,"h":100.94,"l":100.79,"n":451,"o":100.94,"t":"2026-01-13T05:00:00Z","v":108682,"vw":100.834329},{"c":100.92,"h":100.93,"l":100.83,"n":912,"o":100.86,"t":"2026-01-14T05:00:00Z","v":160199,"vw":100.891366},{"c":100.91,"h":100.99,"l":100.8947,"n":579,"o":100.99,"t":"2026-01-15T05:00:00Z","v":142226,"vw":100.933808},{"c":100.9,"h":100.99,"l":100.82,"n":927,"o":100.99,"t":"2026-01-16T05:00:00Z","v":244861,"vw":100.906979},{"c":100.61,"h":100.9,"l":100.489,"n":955,"o":100.9,"t":"2026-01-20T05:00:00Z","v":212536,"vw":100.617657},{"c":100.7,"h":100.771,"l":100.51,"n":1089,"o":100.73,"t":"2026-01-21T05:00:00Z","v":341837,"vw":100.626626},{"c":100.64,"h":100.69,"l":100.58,"n":829,"o":100.69,"t":"2026-01-22T05:00:00Z","v":245446,"vw":100.643728},{"c":100.66,"h":100.7453,"l":100.625,"n":756,"o":100.65,"t":"2026-01-23T05:00:00Z","v":175712,"vw":100.707384},{"c":100.75,"h":100.79,"l":100.72,"n":530,"o":100.79,"t":"2026-01-26T05:00:00Z","v":169435,"vw":100.755369},{"c":100.79,"h":100.82,"l":100.72,"n":748,"o":100.72,"t":"2026-01-27T05:00:00Z","v":238214,"vw":100.791303},{"c":100.86,"h":100.8699,"l":100.765,"n":749,"o":100.79,"t":"2026-01-28T05:00:00Z","v":165472,"vw":100.806965},{"c":100.85,"h":100.9199,"l":100.815,"n":725,"o":100.83,"t":"2026-01-29T05:00:00Z","v":153975,"vw":100.870933},{"c":100.96,"h":101,"l":100.835,"n":812,"o":100.85,"t":"2026-01-30T05:00:00Z","v":163883,"vw":100.940269},{"c":100.75,"h":101,"l":100.67,"n":1367,"o":101,"t":"2026-02-02T05:00:00Z","v":249049,"vw":100.768234},{"c":100.81,"h":100.93,"l":100.7,"n":1297,"o":100.75,"t":"2026-02-03T05:00:00Z","v":367415,"vw":100.78483},{"c":100.9,"h":100.9399,"l":100.799,"n":939,"o":100.8,"t":"2026-02-04T05:00:00Z","v":191952,"vw":100.870797},{"c":101.04,"h":101.12,"l":100.935,"n":1185,"o":101.1,"t":"2026-02-05T05:00:00Z","v":441727,"vw":101.030716},{"c":101.035,"h":101.11,"l":100.975,"n":822,"o":101.11,"t":"2026-02-06T05:00:00Z","v":177326,"vw":101.039157},{"c":101.085,"h":101.1075,"l":101,"n":576,"o":101.04,"t":"2026-02-09T05:00:00Z","v":151133,"vw":101.068323},{"c":101.16,"h":101.28,"l":101.11,"n":1232,"o":101.23,"t":"2026-02-10T05:00:00Z","v":287833,"vw":101.231726},{"c":101.11,"h":101.12,"l":101.015,"n":870,"o":101.03,"t":"2026-02-11T05:00:00Z","v":255430,"vw":101.071842},{"c":101.29,"h":101.34,"l":101.16,"n":801,"o":101.23,"t":"2026-02-12T05:00:00Z","v":152832,"vw":101.286164},{"c":101.41,"h":101.51,"l":101.37,"n":737,"o":101.43,"t":"2026-02-13T05:00:00Z","v":132183,"vw":101.428708},{"c":101.47,"h":101.5295,"l":101.37,"n":945,"o":101.46,"t":"2026-02-17T05:00:00Z","v":176833,"vw":101.475737},{"c":101.47,"h":101.5198,"l":101.39,"n":1000,"o":101.45,"t":"2026-02-18T05:00:00Z","v":271676,"vw":101.480942},{"c":101.46,"h":101.54,"l":101.46,"n":997,"o":101.46,"t":"2026-02-19T05:00:00Z","v":151122,"vw":101.48959},{"c":101.55,"h":101.58,"l":101.47,"n":873,"o":101.58,"t":"2026-02-20T05:00:00Z","v":179576,"vw":101.529719},{"c":101.62,"h":101.66,"l":101.55,"n":849,"o":101.63,"t":"2026-02-23T05:00:00Z","v":196611,"vw":101.617525},{"c":101.705,"h":101.7499,"l":101.59,"n":800,"o":101.61,"t":"2026-02-24T05:00:00Z","v":136723,"vw":101.684575},{"c":101.69,"h":101.71,"l":101.61,"n":896,"o":101.7,"t":"2026-02-25T05:00:00Z","v":275403,"vw":101.686717},{"c":101.76,"h":101.77,"l":101.7301,"n":664,"o":101.75,"t":"2026-02-26T05:00:00Z","v":126249,"vw":101.754458},{"c":101.825,"h":101.9,"l":101.785,"n":835,"o":101.9,"t":"2026-02-27T05:00:00Z","v":160023,"vw":101.829467},{"c":101.34,"h":101.4299,"l":101.2704,"n":1037,"o":101.42,"t":"2026-03-02T05:00:00Z","v":199486,"vw":101.331974},{"c":100.82,"h":101.1,"l":100.7101,"n":2002,"o":101.04,"t":"2026-03-03T05:00:00Z","v":573226,"vw":100.796456},{"c":100.805,"h":100.8997,"l":100.72,"n":1061,"o":100.81,"t":"2026-03-04T05:00:00Z","v":199484,"vw":100.85121},{"c":100.74,"h":100.8,"l":100.61,"n":1186,"o":100.63,"t":"2026-03-05T05:00:00Z","v":280418,"vw":100.682756},{"c":100.73,"h":100.78,"l":100.515,"n":1129,"o":100.78,"t":"2026-03-06T05:00:00Z","v":194761,"vw":100.639038},{"c":100.65,"h":100.72,"l":100.56,"n":1116,"o":100.67,"t":"2026-03-09T04:00:00Z","v":234446,"vw":100.634762},{"c":100.55,"h":100.6299,"l":100.49,"n":1083,"o":100.57,"t":"2026-03-10T04:00:00Z","v":268837,"vw":100.559673},{"c":100.25,"h":100.48,"l":100.2301,"n":1075,"o":100.44,"t":"2026-03-11T04:00:00Z","v":183412,"vw":100.337724},{"c":99.87,"h":100.36,"l":99.81,"n":953,"o":100.36,"t":"2026-03-12T04:00:00Z","v":379487,"vw":99.975516},{"c":100.17,"h":100.17,"l":99.9682,"n":1362,"o":100.05,"t":"2026-03-13T04:00:00Z","v":342974,"vw":100.077329},{"c":100.23,"h":100.46,"l":100.06,"n":931,"o":100.22,"t":"2026-03-16T04:00:00Z","v":164444,"vw":100.207909},{"c":100.24,"h":100.35,"l":100.07,"n":908,"o":100.35,"t":"2026-03-17T04:00:00Z","v":180863,"vw":100.269448},{"c":100.09,"h":100.236,"l":100.09,"n":498,"o":100.23,"t":"2026-03-18T04:00:00Z","v":103497,"vw":100.186548},{"c":99.93,"h":100.11,"l":99.77,"n":1035,"o":100.03,"t":"2026-03-19T04:00:00Z","v":172005,"vw":99.894999},{"c":99.14,"h":99.88,"l":99.1,"n":1240,"o":99.88,"t":"2026-03-20T04:00:00Z","v":377702,"vw":99.391237},{"c":99.34,"h":99.475,"l":99.2,"n":1603,"o":99.39,"t":"2026-03-23T04:00:00Z","v":326820,"vw":99.388858},{"c":98.8,"h":99.32,"l":98.755,"n":1267,"o":99.32,"t":"2026-03-24T04:00:00Z","v":398173,"vw":99.003405},{"c":98.98,"h":99.1,"l":98.88,"n":972,"o":99,"t":"2026-03-25T04:00:00Z","v":326155,"vw":98.965661},{"c":98.73,"h":98.85,"l":98.69,"n":873,"o":98.85,"t":"2026-03-26T04:00:00Z","v":268372,"vw":98.770134},{"c":98.67,"h":98.71,"l":98.43,"n":1018,"o":98.65,"t":"2026-03-27T04:00:00Z","v":266105,"vw":98.611632},{"c":98.83,"h":99.025,"l":98.737,"n":810,"o":98.88,"t":"2026-03-30T04:00:00Z","v":188601,"vw":98.858129},{"c":99.08,"h":99.22,"l":99,"n":1184,"o":99.08,"t":"2026-03-31T04:00:00Z","v":327022,"vw":99.134067},{"c":99.11,"h":99.1699,"l":99.035,"n":799,"o":99.09,"t":"2026-04-01T04:00:00Z","v":453438,"vw":99.108651},{"c":99.34,"h":99.38,"l":98.995,"n":1437,"o":99.02,"t":"2026-04-02T04:00:00Z","v":304394,"vw":99.235514},{"c":99.25,"h":99.365,"l":99.21,"n":1280,"o":99.23,"t":"2026-04-06T04:00:00Z","v":289496,"vw":99.302883},{"c":99.4,"h":99.4299,"l":99.14,"n":938,"o":99.14,"t":"2026-04-07T04:00:00Z","v":191711,"vw":99.304974},{"c":99.725,"h":100.101,"l":99.69,"n":1157,"o":99.87,"t":"2026-04-08T04:00:00Z","v":301543,"vw":99.852771},{"c":99.92,"h":99.9451,"l":99.73,"n":1165,"o":99.77,"t":"2026-04-09T04:00:00Z","v":212851,"vw":99.893654},{"c":99.86,"h":99.99,"l":99.82,"n":835,"o":99.99,"t":"2026-04-10T04:00:00Z","v":205792,"vw":99.88397},{"c":100.01,"h":100.02,"l":99.82,"n":1200,"o":99.86,"t":"2026-04-13T04:00:00Z","v":329441,"vw":99.948162},{"c":100.06,"h":100.1,"l":99.9837,"n":1008,"o":100.01,"t":"2026-04-14T04:00:00Z","v":273358,"vw":100.033181},{"c":99.96,"h":100.08,"l":99.95,"n":844,"o":100.06,"t":"2026-04-15T04:00:00Z","v":189971,"vw":99.996343},{"c":99.965,"h":100.04,"l":99.91,"n":1173,"o":100.02,"t":"2026-04-16T04:00:00Z","v":294860,"vw":99.989235},{"c":100.2,"h":100.32,"l":99.99,"n":1438,"o":99.99,"t":"2026-04-17T04:00:00Z","v":307586,"vw":100.206069},{"c":100.26,"h":100.2699,"l":100.12,"n":1033,"o":100.15,"t":"2026-04-20T04:00:00Z","v":269109,"vw":100.20866},{"c":100.17,"h":100.225,"l":100.075,"n":1010,"o":100.22,"t":"2026-04-21T04:00:00Z","v":239467,"vw":100.185761},{"c":100.21,"h":100.26,"l":100.19,"n":692,"o":100.24,"t":"2026-04-22T04:00:00Z","v":148381,"vw":100.223281},{"c":100.19,"h":100.31,"l":100.025,"n":974,"o":100.31,"t":"2026-04-23T04:00:00Z","v":249883,"vw":100.182996},{"c":100.255,"h":100.2999,"l":100.2,"n":900,"o":100.27,"t":"2026-04-24T04:00:00Z","v":180925,"vw":100.245618},{"c":100.225,"h":100.3,"l":100.18,"n":1002,"o":100.29,"t":"2026-04-27T04:00:00Z","v":235352,"vw":100.247898},{"c":100.1,"h":100.15,"l":100.05,"n":776,"o":100.11,"t":"2026-04-28T04:00:00Z","v":175033,"vw":100.086924},{"c":99.92,"h":100.18,"l":99.87,"n":1379,"o":100.05,"t":"2026-04-29T04:00:00Z","v":295390,"vw":99.953693},{"c":99.98,"h":100.02,"l":99.89,"n":1766,"o":100.02,"t":"2026-04-30T04:00:00Z","v":322903,"vw":99.961759},{"c":99.69,"h":99.81,"l":99.654,"n":2048,"o":99.78,"t":"2026-05-01T04:00:00Z","v":361476,"vw":99.706947},{"c":99.59,"h":99.68,"l":99.45,"n":1579,"o":99.67,"t":"2026-05-04T04:00:00Z","v":329470,"vw":99.597909},{"c":99.63,"h":99.7168,"l":99.56,"n":1735,"o":99.69,"t":"2026-05-05T04:00:00Z","v":386490,"vw":99.617991},{"c":99.77,"h":99.915,"l":99.76,"n":1268,"o":99.9,"t":"2026-05-06T04:00:00Z","v":280095,"vw":99.825378},{"c":99.74,"h":99.82,"l":99.71,"n":1325,"o":99.82,"t":"2026-05-07T04:00:00Z","v":292125,"vw":99.752991},{"c":99.75,"h":99.87,"l":99.72,"n":1099,"o":99.87,"t":"2026-05-08T04:00:00Z","v":274136,"vw":99.781005},{"c":99.7,"h":99.78,"l":99.7,"n":1032,"o":99.73,"t":"2026-05-11T04:00:00Z","v":219869,"vw":99.74351},{"c":99.58,"h":99.72,"l":99.545,"n":1233,"o":99.67,"t":"2026-05-12T04:00:00Z","v":313011,"vw":99.591066},{"c":99.44,"h":99.58,"l":99.41,"n":1904,"o":99.58,"t":"2026-05-13T04:00:00Z","v":507717,"vw":99.478813},{"c":99.41,"h":99.5769,"l":99.41,"n":1062,"o":99.5,"t":"2026-05-14T04:00:00Z","v":281310,"vw":99.501917},{"c":98.99,"h":99.18,"l":98.71,"n":2109,"o":99.15,"t":"2026-05-15T04:00:00Z","v":567051,"vw":98.867557},{"c":98.93,"h":99.055,"l":98.86,"n":1559,"o":99.02,"t":"2026-05-18T04:00:00Z","v":399735,"vw":98.991529},{"c":98.67,"h":98.76,"l":98.505,"n":1142,"o":98.71,"t":"2026-05-19T04:00:00Z","v":274674,"vw":98.646523},{"c":98.96,"h":99,"l":98.67,"n":1526,"o":98.83,"t":"2026-05-20T04:00:00Z","v":433228,"vw":98.866029},{"c":98.965,"h":98.97,"l":98.6421,"n":1519,"o":98.66,"t":"2026-05-21T04:00:00Z","v":363714,"vw":98.876116},{"c":99.08,"h":99.2,"l":99.025,"n":1030,"o":99.11,"t":"2026-05-22T04:00:00Z","v":232830,"vw":99.085862},{"c":99.49,"h":99.58,"l":99.4,"n":1811,"o":99.41,"t":"2026-05-26T04:00:00Z","v":567267,"vw":99.465796},{"c":99.66,"h":99.68,"l":99.52,"n":1059,"o":99.52,"t":"2026-05-27T04:00:00Z","v":298946,"vw":99.603824},{"c":99.83,"h":99.89,"l":99.61,"n":2307,"o":99.62,"t":"2026-05-28T04:00:00Z","v":471538,"vw":99.785289},{"c":100.05,"h":100.08,"l":99.82,"n":1433,"o":99.82,"t":"2026-05-29T04:00:00Z","v":245744,"vw":100.003313},{"c":99.84,"h":99.87,"l":99.535,"n":1731,"o":99.56,"t":"2026-06-01T04:00:00Z","v":342525,"vw":99.724723},{"c":100,"h":100.0396,"l":99.97,"n":1579,"o":99.99,"t":"2026-06-02T04:00:00Z","v":304786,"vw":100.01546},{"c":99.95,"h":100.05,"l":99.81,"n":1196,"o":99.81,"t":"2026-06-03T04:00:00Z","v":309554,"vw":99.917494},{"c":100,"h":100.06,"l":100,"n":1772,"o":100.04,"t":"2026-06-04T04:00:00Z","v":363820,"vw":100.027657},{"c":99.87,"h":99.93,"l":99.73,"n":1436,"o":99.79,"t":"2026-06-05T04:00:00Z","v":210447,"vw":99.830741},{"c":99.92,"h":100.07,"l":99.81,"n":937,"o":100.02,"t":"2026-06-08T04:00:00Z","v":271690,"vw":99.927157},{"c":100,"h":100.0799,"l":99.9201,"n":1254,"o":100.05,"t":"2026-06-09T04:00:00Z","v":235935,"vw":100.032553},{"c":99.83,"h":100.01,"l":99.78,"n":1182,"o":100,"t":"2026-06-10T04:00:00Z","v":232221,"vw":99.885789},{"c":99.96,"h":100.03,"l":99.82,"n":1831,"o":99.94,"t":"2026-06-11T04:00:00Z","v":468229,"vw":99.953483},{"c":99.96,"h":100.05,"l":99.8,"n":1453,"o":100.05,"t":"2026-06-12T04:00:00Z","v":311365,"vw":99.939588},{"c":100.07,"h":100.18,"l":100.06,"n":1302,"o":100.15,"t":"2026-06-15T04:00:00Z","v":274193,"vw":100.109871},{"c":100.09,"h":100.3,"l":100.02,"n":1138,"o":100.02,"t":"2026-06-16T04:00:00Z","v":197793,"vw":100.158549},{"c":100,"h":100.25,"l":100,"n":1500,"o":100.19,"t":"2026-06-17T04:00:00Z","v":310269,"vw":100.173824},{"c":100.24,"h":100.295,"l":100.225,"n":1218,"o":100.26,"t":"2026-06-18T04:00:00Z","v":301257,"vw":100.266077},{"c":100.28,"h":100.69,"l":100.22,"n":1270,"o":100.44,"t":"2026-06-22T04:00:00Z","v":416331,"vw":100.299638},{"c":100.24,"h":100.56,"l":100.22,"n":1540,"o":100.24,"t":"2026-06-23T04:00:00Z","v":250489,"vw":100.258236},{"c":100.34,"h":100.47,"l":100.33,"n":1284,"o":100.38,"t":"2026-06-24T04:00:00Z","v":235475,"vw":100.380074},{"c":100.43,"h":100.46,"l":100.38,"n":666,"o":100.44,"t":"2026-06-25T04:00:00Z","v":163302,"vw":100.424122},{"c":100.5,"h":100.515,"l":100.41,"n":1033,"o":100.44,"t":"2026-06-26T04:00:00Z","v":288575,"vw":100.448479},{"c":100.603,"h":100.61,"l":100.515,"n":913,"o":100.53,"t":"2026-06-29T04:00:00Z","v":171119,"vw":100.560166},{"c":100.6,"h":100.66,"l":100.535,"n":1167,"o":100.54,"t":"2026-06-30T04:00:00Z","v":244647,"vw":100.619142},{"c":100.295,"h":100.3499,"l":100.2,"n":1287,"o":100.21,"t":"2026-07-01T04:00:00Z","v":261278,"vw":100.271699},{"c":100.39,"h":100.4199,"l":100.3,"n":1338,"o":100.4,"t":"2026-07-02T04:00:00Z","v":284072,"vw":100.362139},{"c":100.43,"h":100.72,"l":100.32,"n":2467,"o":100.32,"t":"2026-07-06T04:00:00Z","v":333472,"vw":100.406465},{"c":100.23,"h":100.41,"l":100.23,"n":1382,"o":100.34,"t":"2026-07-07T04:00:00Z","v":315516,"vw":100.322485},{"c":100.01,"h":100.13,"l":100.01,"n":1767,"o":100.04,"t":"2026-07-08T04:00:00Z","v":310934,"vw":100.054905},{"c":100.05,"h":100.155,"l":100.05,"n":1207,"o":100.11,"t":"2026-07-09T04:00:00Z","v":397410,"vw":100.111823},{"c":100.09,"h":100.19,"l":100.05,"n":1785,"o":100.09,"t":"2026-07-10T04:00:00Z","v":376534,"vw":100.075799},{"c":99.965,"h":100.08,"l":99.95,"n":1901,"o":100.08,"t":"2026-07-13T04:00:00Z","v":388857,"vw":100.031836},{"c":100.02,"h":100.145,"l":100.01,"n":1402,"o":100.09,"t":"2026-07-14T04:00:00Z","v":348671,"vw":100.082857},{"c":99.85,"h":100.06,"l":99.74,"n":2079,"o":100.06,"t":"2026-07-15T04:00:00Z","v":584696,"vw":99.882523},{"c":99.69,"h":99.855,"l":99.65,"n":1635,"o":99.85,"t":"2026-07-16T04:00:00Z","v":322666,"vw":99.723466},{"c":99.623,"h":99.74,"l":99.5907,"n":1441,"o":99.72,"t":"2026-07-17T04:00:00Z","v":277810,"vw":99.639463},{"c":99.52,"h":99.85,"l":99.505,"n":1755,"o":99.73,"t":"2026-07-20T04:00:00Z","v":242053,"vw":99.589474},{"c":99.39,"h":99.63,"l":99.38,"n":1475,"o":99.6,"t":"2026-07-21T04:00:00Z","v":306391,"vw":99.43948},{"c":99.075,"h":99.34,"l":99.05,"n":1372,"o":99.33,"t":"2026-07-22T04:00:00Z","v":270934,"vw":99.187437},{"c":98.44,"h":98.88,"l":98.385,"n":2014,"o":98.85,"t":"2026-07-23T04:00:00Z","v":528264,"vw":98.507725},{"c":98.59,"h":98.7955,"l":98.47,"n":1366,"o":98.5,"t":"2026-07-24T04:00:00Z","v":220371,"vw":98.638142},{"c":98.77,"h":98.92,"l":98.755,"n":1288,"o":98.9,"t":"2026-07-27T04:00:00Z","v":293891,"vw":98.820585},{"c":98.865,"h":98.9273,"l":98.77,"n":1233,"o":98.78,"t":"2026-07-28T04:00:00Z","v":270223,"vw":98.860858},{"c":98.86,"h":99.01,"l":98.81,"n":1173,"o":98.84,"t":"2026-07-29T04:00:00Z","v":225947,"vw":98.9135},{"c":98.72,"h":98.7827,"l":98.55,"n":1432,"o":98.76,"t":"2026-07-30T04:00:00Z","v":304659,"vw":98.671171},{"c":98.655,"h":98.7,"l":98.53,"n":1931,"o":98.7,"t":"2026-07-31T04:00:00Z","v":372395,"vw":98.603036},{"c":98.45,"h":98.535,"l":98.43,"n":2288,"o":98.53,"t":"2026-08-03T04:00:00Z","v":438386,"vw":98.458396},{"c":98.79,"h":98.79,"l":98.54,"n":2403,"o":98.6,"t":"2026-08-04T04:00:00Z","v":419934,"vw":98.720449},{"c":98.885,"h":98.89,"l":98.7083,"n":1425,"o":98.71,"t":"2026-08-05T04:00:00Z","v":289990,"vw":98.81752},{"c":98.855,"h":98.93,"l":98.8,"n":1501,"o":98.83,"t":"2026-08-06T04:00:00Z","v":242524,"vw":98.859619},{"c":99.14,"h":99.2,"l":99.01,"n":2142,"o":99.08,"t":"2026-08-07T04:00:00Z","v":339795,"vw":99.101244},{"c":99.1,"h":99.2299,"l":99.05,"n":1687,"o":99.19,"t":"2026-08-10T04:00:00Z","v":324425,"vw":99.119863},{"c":99.175,"h":99.19,"l":99.105,"n":1464,"o":99.17,"t":"2026-08-11T04:00:00Z","v":293407,"vw":99.148796},{"c":99.21,"h":99.41,"l":99.2,"n":1888,"o":99.3,"t":"2026-08-12T04:00:00Z","v":465786,"vw":99.240168},{"c":99.35,"h":99.405,"l":99.2557,"n":1642,"o":99.34,"t":"2026-08-13T04:00:00Z","v":416450,"vw":99.33502},{"c":99.15,"h":99.38,"l":99.105,"n":2253,"o":99.38,"t":"2026-08-14T04:00:00Z","v":320844,"vw":99.204685},{"c":98.852,"h":99.17,"l":98.84,"n":2046,"o":99.17,"t":"2026-08-17T04:00:00Z","v":537167,"vw":99.038728},{"c":98.6,"h":98.94,"l":98.6,"n":2409,"o":98.86,"t":"2026-08-18T04:00:00Z","v":561616,"vw":98.667095},{"c":98.84,"h":98.915,"l":98.765,"n":1741,"o":98.86,"t":"2026-08-19T04:00:00Z","v":333141,"vw":98.851596},{"c":98.62,"h":98.81,"l":98.48,"n":2666,"o":98.68,"t":"2026-08-20T04:00:00Z","v":591848,"vw":98.593413},{"c":98.55,"h":98.6,"l":98.505,"n":1832,"o":98.59,"t":"2026-08-21T04:00:00Z","v":360732,"vw":98.54699},{"c":98.625,"h":98.7699,"l":98.58,"n":2344,"o":98.67,"t":"2026-08-24T04:00:00Z","v":445785,"vw":98.636253},{"c":98.63,"h":98.7,"l":98.505,"n":1624,"o":98.62,"t":"2026-08-25T04:00:00Z","v":375998,"vw":98.631542},{"c":98.505,"h":98.6835,"l":98.485,"n":1363,"o":98.66,"t":"2026-08-26T04:00:00Z","v":278016,"vw":98.524927},{"c":98.4,"h":98.5662,"l":98.4,"n":2206,"o":98.54,"t":"2026-08-27T04:00:00Z","v":481428,"vw":98.515442},{"c":98.305,"h":98.53,"l":98.255,"n":2048,"o":98.51,"t":"2026-08-28T04:00:00Z","v":507504,"vw":98.362795},{"c":98.13,"h":98.185,"l":98.045,"n":2218,"o":98.14,"t":"2026-08-31T04:00:00Z","v":595071,"vw":98.12241},{"c":97.46,"h":99.12,"l":97.32,"n":3627,"o":97.76,"t":"2026-09-01T04:00:00Z","v":825226,"vw":97.511025},{"c":97.42,"h":97.65,"l":97.34,"n":3693,"o":97.54,"t":"2026-09-02T04:00:00Z","v":662638,"vw":97.471517},{"c":97.26,"h":97.59,"l":97.15,"n":2503,"o":97.55,"t":"2026-09-03T04:00:00Z","v":526206,"vw":97.415612},{"c":97.28,"h":97.73,"l":97.22,"n":2223,"o":97.22,"t":"2026-09-04T04:00:00Z","v":353510,"vw":97.306192},{"c":97.22,"h":97.6,"l":97.15,"n":2078,"o":97.22,"t":"2026-09-08T04:00:00Z","v":462657,"vw":97.241315},{"c":96.78,"h":97.26,"l":96.75,"n":3199,"o":97.23,"t":"2026-09-09T04:00:00Z","v":682647,"vw":96.907818},{"c":96.13,"h":96.39,"l":96.075,"n":2758,"o":96.35,"t":"2026-09-10T04:00:00Z","v":1382200,"vw":96.247959},{"c":96.39,"h":96.65,"l":96.21,"n":2407,"o":96.23,"t":"2026-09-11T04:00:00Z","v":493624,"vw":96.469904},{"c":96.39,"h":96.57,"l":96.24,"n":5033,"o":96.38,"t":"2026-09-14T04:00:00Z","v":924450,"vw":96.402929},{"c":96.05,"h":96.359,"l":96.01,"n":2778,"o":96.3,"t":"2026-09-15T04:00:00Z","v":644516,"vw":96.142446},{"c":96.06,"h":96.26,"l":95.96,"n":3030,"o":96.08,"t":"2026-09-16T04:00:00Z","v":712092,"vw":96.090694},{"c":96.33,"h":96.45,"l":96.18,"n":2184,"o":96.44,"t":"2026-09-17T04:00:00Z","v":731380,"vw":96.293557},{"c":96.08,"h":96.18,"l":95.83,"n":2359,"o":96.16,"t":"2026-09-18T04:00:00Z","v":761461,"vw":95.977386},{"c":96.05,"h":96.29,"l":95.93,"n":2435,"o":96.26,"t":"2026-09-21T04:00:00Z","v":682807,"vw":96.055214},{"c":95.95,"h":96.09,"l":95.91,"n":2977,"o":96,"t":"2026-09-22T04:00:00Z","v":672260,"vw":95.972347},{"c":95.24,"h":95.965,"l":94.95,"n":3758,"o":95.96,"t":"2026-09-23T04:00:00Z","v":1831806,"vw":95.286151},{"c":94.82,"h":95.4799,"l":94.68,"n":3456,"o":95.2,"t":"2026-09-24T04:00:00Z","v":1213134,"vw":94.848599},{"c":94.34,"h":94.885,"l":94.27,"n":7134,"o":94.87,"t":"2026-09-25T04:00:00Z","v":1611399,"vw":94.485498},{"c":93.9,"h":94.12,"l":93.66,"n":7278,"o":94.11,"t":"2026-09-28T04:00:00Z","v":2388790,"vw":93.796392},{"c":93.55,"h":94.01,"l":93.4699,"n":4755,"o":93.86,"t":"2026-09-29T04:00:00Z","v":1617392,"vw":93.609109},{"c":94.28,"h":94.525,"l":94,"n":3720,"o":94.02,"t":"2026-09-30T04:00:00Z","v":1174486,"vw":94.373435},{"c":94.56,"h":94.67,"l":94.21,"n":5949,"o":94.36,"t":"2026-10-01T04:00:00Z","v":1243329,"vw":94.463735},{"c":94.19,"h":95.12,"l":94.02,"n":5888,"o":95.07,"t":"2026-10-02T04:00:00Z","v":1599882,"vw":94.365451},{"c":94.2,"h":94.43,"l":93.802,"n":4877,"o":94.33,"t":"2026-10-05T04:00:00Z","v":1352699,"vw":94.125414},{"c":94.23,"h":94.405,"l":94,"n":3427,"o":94.24,"t":"2026-10-06T04:00:00Z","v":956630,"vw":94.211425},{"c":93.69,"h":93.98,"l":93.56,"n":4757,"o":93.64,"t":"2026-10-07T04:00:00Z","v":1317763,"vw":93.725224},{"c":94.04,"h":94.14,"l":93.46,"n":4970,"o":93.52,"t":"2026-10-08T04:00:00Z","v":2431179,"vw":93.805284},{"c":94.28,"h":94.405,"l":94.1799,"n":3718,"o":94.18,"t":"2026-10-09T04:00:00Z","v":1328770,"vw":94.278134},{"c":94.35,"h":94.41,"l":94.02,"n":2819,"o":94.21,"t":"2026-10-12T04:00:00Z","v":841435,"vw":94.21081},{"c":94.72,"h":94.7999,"l":94.445,"n":4337,"o":94.47,"t":"2026-10-13T04:00:00Z","v":2292029,"vw":94.697588},{"c":94.75,"h":94.76,"l":94.22,"n":2447,"o":94.49,"t":"2026-10-14T04:00:00Z","v":705058,"vw":94.587525},{"c":95.36,"h":95.58,"l":95.23,"n":3870,"o":95.53,"t":"2026-10-15T04:00:00Z","v":1163510,"vw":95.40129},{"c":95.41,"h":95.51,"l":95.2,"n":2891,"o":95.36,"t":"2026-10-16T04:00:00Z","v":864630,"vw":95.398364},{"c":95.44,"h":95.47,"l":95.25,"n":3262,"o":95.4,"t":"2026-10-19T04:00:00Z","v":990836,"vw":95.386733},{"c":95.46,"h":95.59,"l":95.36,"n":2397,"o":95.52,"t":"2026-10-20T04:00:00Z","v":779499,"vw":95.455337},{"c":95.525,"h":95.79,"l":95.365,"n":3305,"o":95.51,"t":"2026-10-21T04:00:00Z","v":1463173,"vw":95.532394},{"c":96.28,"h":96.31,"l":95.975,"n":3697,"o":96.07,"t":"2026-10-22T04:00:00Z","v":1052991,"vw":96.186516}],"volatilityBars":[{"c":96.03,"h":96.09,"l":96,"n":74,"o":96,"t":"2026-09-22T13:30:00Z","v":41312,"vw":96.018344},{"c":95.96,"h":96.01,"l":95.95,"n":41,"o":96.01,"t":"2026-09-22T13:45:00Z","v":7631,"vw":95.977221},{"c":95.961,"h":95.9635,"l":95.95,"n":36,"o":95.96,"t":"2026-09-22T14:00:00Z","v":11675,"vw":95.957145},{"c":95.955,"h":95.975,"l":95.95,"n":72,"o":95.965,"t":"2026-09-22T14:15:00Z","v":83119,"vw":95.96965},{"c":95.935,"h":95.98,"l":95.92,"n":118,"o":95.95,"t":"2026-09-22T14:30:00Z","v":38467,"vw":95.964833},{"c":95.955,"h":95.97,"l":95.945,"n":60,"o":95.945,"t":"2026-09-22T14:45:00Z","v":7044,"vw":95.953856},{"c":95.965,"h":95.9781,"l":95.945,"n":57,"o":95.955,"t":"2026-09-22T15:00:00Z","v":27551,"vw":95.954908},{"c":95.9524,"h":95.975,"l":95.9524,"n":27,"o":95.97,"t":"2026-09-22T15:15:00Z","v":1877,"vw":95.966597},{"c":95.9232,"h":95.95,"l":95.9199,"n":46,"o":95.95,"t":"2026-09-22T15:30:00Z","v":12862,"vw":95.932413},{"c":95.955,"h":95.955,"l":95.9324,"n":26,"o":95.9324,"t":"2026-09-22T15:45:00Z","v":3364,"vw":95.94217},{"c":95.955,"h":95.97,"l":95.94,"n":87,"o":95.9565,"t":"2026-09-22T16:00:00Z","v":29541,"vw":95.961347},{"c":95.975,"h":95.975,"l":95.95,"n":31,"o":95.95,"t":"2026-09-22T16:15:00Z","v":5034,"vw":95.96444},{"c":95.985,"h":95.995,"l":95.975,"n":74,"o":95.975,"t":"2026-09-22T16:30:00Z","v":10220,"vw":95.988706},{"c":95.975,"h":95.99,"l":95.95,"n":95,"o":95.985,"t":"2026-09-22T16:45:00Z","v":10027,"vw":95.976533},{"c":95.965,"h":95.9787,"l":95.95,"n":35,"o":95.9787,"t":"2026-09-22T17:00:00Z","v":11929,"vw":95.959834},{"c":95.9606,"h":95.97,"l":95.9606,"n":63,"o":95.965,"t":"2026-09-22T17:15:00Z","v":9223,"vw":95.96799},{"c":95.99,"h":95.995,"l":95.985,"n":105,"o":95.985,"t":"2026-09-22T17:30:00Z","v":10643,"vw":95.986607},{"c":96.0104,"h":96.0458,"l":95.9901,"n":129,"o":95.995,"t":"2026-09-22T17:45:00Z","v":20745,"vw":96.016239},{"c":96.0099,"h":96.0101,"l":95.91,"n":796,"o":96.01,"t":"2026-09-22T18:00:00Z","v":149336,"vw":95.947439},{"c":95.9599,"h":96.015,"l":95.955,"n":51,"o":96.01,"t":"2026-09-22T18:15:00Z","v":9036,"vw":95.999228},{"c":95.985,"h":95.985,"l":95.935,"n":58,"o":95.959,"t":"2026-09-22T18:30:00Z","v":11382,"vw":95.955359},{"c":96.0032,"h":96.01,"l":95.97,"n":155,"o":95.985,"t":"2026-09-22T18:45:00Z","v":33621,"vw":95.999239},{"c":96.015,"h":96.02,"l":95.995,"n":85,"o":96.005,"t":"2026-09-22T19:00:00Z","v":26360,"vw":96.003964},{"c":95.99,"h":96.02,"l":95.99,"n":119,"o":96.015,"t":"2026-09-22T19:15:00Z","v":38058,"vw":96.012158},{"c":95.945,"h":96.015,"l":95.945,"n":137,"o":95.995,"t":"2026-09-22T19:30:00Z","v":32806,"vw":95.971411},{"c":95.95,"h":95.975,"l":95.94,"n":196,"o":95.95,"t":"2026-09-22T19:45:00Z","v":25941,"vw":95.959926},{"c":96.2794,"h":96.2794,"l":96.2794,"n":6,"o":96.2794,"t":"2026-09-22T20:15:00Z","v":156,"vw":96.2794},{"c":96,"h":96.11,"l":96,"n":2,"o":96.11,"t":"2026-09-22T20:30:00Z","v":200,"vw":96.055},{"c":96.11,"h":96.11,"l":96.11,"n":1,"o":96.11,"t":"2026-09-22T20:45:00Z","v":100,"vw":96.11},{"c":95.77,"h":95.965,"l":95.765,"n":204,"o":95.96,"t":"2026-09-23T13:30:00Z","v":43867,"vw":95.858753},{"c":95.6399,"h":95.7752,"l":95.625,"n":408,"o":95.77,"t":"2026-09-23T13:45:00Z","v":71908,"vw":95.700417},{"c":95.595,"h":95.645,"l":95.585,"n":100,"o":95.645,"t":"2026-09-23T14:00:00Z","v":17594,"vw":95.606295},{"c":95.57,"h":95.59,"l":95.55,"n":65,"o":95.58,"t":"2026-09-23T14:15:00Z","v":10909,"vw":95.568108},{"c":95.53,"h":95.6,"l":95.53,"n":62,"o":95.57,"t":"2026-09-23T14:30:00Z","v":6747,"vw":95.562366},{"c":95.4999,"h":95.53,"l":95.48,"n":158,"o":95.525,"t":"2026-09-23T14:45:00Z","v":132383,"vw":95.509991},{"c":95.4076,"h":95.495,"l":95.4076,"n":149,"o":95.495,"t":"2026-09-23T15:00:00Z","v":20885,"vw":95.454051},{"c":95.3201,"h":95.4,"l":95.32,"n":122,"o":95.4,"t":"2026-09-23T15:15:00Z","v":43658,"vw":95.351337},{"c":95.32,"h":95.32,"l":95.29,"n":91,"o":95.2957,"t":"2026-09-23T15:30:00Z","v":35242,"vw":95.314142},{"c":95.325,"h":95.325,"l":95.265,"n":171,"o":95.31,"t":"2026-09-23T15:45:00Z","v":49239,"vw":95.302123},{"c":95.375,"h":95.375,"l":95.3,"n":62,"o":95.325,"t":"2026-09-23T16:00:00Z","v":24684,"vw":95.339636},{"c":95.365,"h":95.385,"l":95.365,"n":52,"o":95.385,"t":"2026-09-23T16:15:00Z","v":87325,"vw":95.379814},{"c":95.325,"h":95.3876,"l":95.31,"n":65,"o":95.385,"t":"2026-09-23T16:30:00Z","v":19981,"vw":95.3402},{"c":95.3,"h":95.32,"l":95.275,"n":56,"o":95.32,"t":"2026-09-23T16:45:00Z","v":13521,"vw":95.292152},{"c":95.195,"h":95.31,"l":95.195,"n":182,"o":95.285,"t":"2026-09-23T17:00:00Z","v":21916,"vw":95.221957},{"c":95.12,"h":95.17,"l":95.1099,"n":89,"o":95.145,"t":"2026-09-23T17:15:00Z","v":14828,"vw":95.142515},{"c":95.03,"h":95.11,"l":95,"n":173,"o":95.11,"t":"2026-09-23T17:30:00Z","v":24480,"vw":95.037829},{"c":95.045,"h":95.09,"l":95.04,"n":145,"o":95.04,"t":"2026-09-23T17:45:00Z","v":31982,"vw":95.057229},{"c":94.965,"h":95.04,"l":94.965,"n":181,"o":95.04,"t":"2026-09-23T18:00:00Z","v":18626,"vw":95.014288},{"c":94.965,"h":94.985,"l":94.95,"n":79,"o":94.965,"t":"2026-09-23T18:15:00Z","v":26301,"vw":94.971202},{"c":95.035,"h":95.05,"l":94.9601,"n":122,"o":94.965,"t":"2026-09-23T18:30:00Z","v":52300,"vw":95.017886},{"c":95.205,"h":95.27,"l":95.025,"n":384,"o":95.03,"t":"2026-09-23T18:45:00Z","v":948739,"vw":95.222521},{"c":95.16,"h":95.23,"l":95.16,"n":114,"o":95.215,"t":"2026-09-23T19:00:00Z","v":33532,"vw":95.197321},{"c":95.21,"h":95.21,"l":95.135,"n":84,"o":95.165,"t":"2026-09-23T19:15:00Z","v":19001,"vw":95.17049},{"c":95.235,"h":95.24,"l":95.2,"n":102,"o":95.205,"t":"2026-09-23T19:30:00Z","v":25150,"vw":95.226783},{"c":95.24,"h":95.24,"l":95.21,"n":125,"o":95.235,"t":"2026-09-23T19:45:00Z","v":28323,"vw":95.234111},{"c":96.35,"h":96.35,"l":95.24,"n":10,"o":95.24,"t":"2026-09-23T20:00:00Z","v":320,"vw":95.951538},{"c":94.97,"h":94.97,"l":94.97,"n":2,"o":94.97,"t":"2026-09-23T20:15:00Z","v":5500,"vw":94.97},{"c":94.83,"h":94.83,"l":94.83,"n":1,"o":94.83,"t":"2026-09-24T13:15:00Z","v":200,"vw":94.83},{"c":95.13,"h":95.4799,"l":95.13,"n":114,"o":95.2,"t":"2026-09-24T13:30:00Z","v":45273,"vw":95.197573},{"c":95.066,"h":95.11,"l":95.0401,"n":104,"o":95.11,"t":"2026-09-24T13:45:00Z","v":26740,"vw":95.058155},{"c":95.06,"h":95.1,"l":95.06,"n":20,"o":95.08,"t":"2026-09-24T14:00:00Z","v":12519,"vw":95.097847},{"c":95.005,"h":95.0507,"l":95,"n":78,"o":95.0507,"t":"2026-09-24T14:15:00Z","v":86912,"vw":95.018327},{"c":94.915,"h":95.01,"l":94.915,"n":112,"o":95.01,"t":"2026-09-24T14:30:00Z","v":32608,"vw":94.939737},{"c":94.845,"h":94.915,"l":94.845,"n":71,"o":94.915,"t":"2026-09-24T14:45:00Z","v":36073,"vw":94.877847},{"c":94.805,"h":94.845,"l":94.795,"n":131,"o":94.84,"t":"2026-09-24T15:00:00Z","v":39146,"vw":94.811218},{"c":94.78,"h":94.835,"l":94.78,"n":88,"o":94.835,"t":"2026-09-24T15:15:00Z","v":12353,"vw":94.808996},{"c":94.74,"h":94.78,"l":94.73,"n":157,"o":94.775,"t":"2026-09-24T15:30:00Z","v":38429,"vw":94.74631},{"c":94.735,"h":94.7601,"l":94.735,"n":127,"o":94.75,"t":"2026-09-24T15:45:00Z","v":26626,"vw":94.747013},{"c":94.75,"h":94.755,"l":94.73,"n":105,"o":94.74,"t":"2026-09-24T16:00:00Z","v":11407,"vw":94.739943},{"c":94.8001,"h":94.94,"l":94.75,"n":178,"o":94.75,"t":"2026-09-24T16:15:00Z","v":64959,"vw":94.828882},{"c":94.825,"h":94.8591,"l":94.78,"n":223,"o":94.79,"t":"2026-09-24T16:30:00Z","v":42689,"vw":94.81755},{"c":94.82,"h":94.84,"l":94.805,"n":105,"o":94.82,"t":"2026-09-24T16:45:00Z","v":25598,"vw":94.822302},{"c":94.825,"h":94.88,"l":94.8,"n":119,"o":94.82,"t":"2026-09-24T17:00:00Z","v":36152,"vw":94.821258},{"c":94.81,"h":94.815,"l":94.8039,"n":140,"o":94.81,"t":"2026-09-24T17:15:00Z","v":44738,"vw":94.807583},{"c":94.815,"h":94.85,"l":94.8,"n":74,"o":94.82,"t":"2026-09-24T17:30:00Z","v":84777,"vw":94.816794},{"c":94.86,"h":94.89,"l":94.81,"n":140,"o":94.815,"t":"2026-09-24T17:45:00Z","v":202687,"vw":94.858743},{"c":94.805,"h":94.85,"l":94.78,"n":145,"o":94.85,"t":"2026-09-24T18:00:00Z","v":23517,"vw":94.803696},{"c":94.8297,"h":94.83,"l":94.7801,"n":98,"o":94.81,"t":"2026-09-24T18:15:00Z","v":36022,"vw":94.806696},{"c":94.845,"h":94.86,"l":94.795,"n":165,"o":94.84,"t":"2026-09-24T18:30:00Z","v":52159,"vw":94.842916},{"c":94.755,"h":94.835,"l":94.755,"n":109,"o":94.835,"t":"2026-09-24T18:45:00Z","v":24767,"vw":94.812085},{"c":94.695,"h":94.755,"l":94.68,"n":123,"o":94.755,"t":"2026-09-24T19:00:00Z","v":35458,"vw":94.710771},{"c":94.75,"h":94.76,"l":94.705,"n":118,"o":94.71,"t":"2026-09-24T19:15:00Z","v":40853,"vw":94.729569},{"c":94.755,"h":94.765,"l":94.71,"n":256,"o":94.725,"t":"2026-09-24T19:30:00Z","v":84148,"vw":94.735721},{"c":94.795,"h":94.82,"l":94.735,"n":192,"o":94.745,"t":"2026-09-24T19:45:00Z","v":40839,"vw":94.75412},{"c":94.82,"h":94.82,"l":94.82,"n":7,"o":94.82,"t":"2026-09-24T20:00:00Z","v":604,"vw":94.82},{"c":95.2,"h":95.2,"l":95.2,"n":11,"o":95.2,"t":"2026-09-24T21:15:00Z","v":2619,"vw":95.2},{"c":94.86,"h":94.86,"l":94.86,"n":3,"o":94.86,"t":"2026-09-25T13:15:00Z","v":1000,"vw":94.86},{"c":94.82,"h":94.885,"l":94.82,"n":47,"o":94.87,"t":"2026-09-25T13:30:00Z","v":35448,"vw":94.869558},{"c":94.78,"h":94.81,"l":94.7599,"n":100,"o":94.7769,"t":"2026-09-25T13:45:00Z","v":16564,"vw":94.776157},{"c":94.785,"h":94.8,"l":94.705,"n":81,"o":94.775,"t":"2026-09-25T14:00:00Z","v":26794,"vw":94.736403},{"c":94.61,"h":94.785,"l":94.61,"n":120,"o":94.785,"t":"2026-09-25T14:15:00Z","v":110048,"vw":94.658012},{"c":94.45,"h":94.585,"l":94.45,"n":183,"o":94.585,"t":"2026-09-25T14:30:00Z","v":23185,"vw":94.520266},{"c":94.525,"h":94.53,"l":94.44,"n":319,"o":94.44,"t":"2026-09-25T14:45:00Z","v":68513,"vw":94.498594},{"c":94.5,"h":94.58,"l":94.49,"n":157,"o":94.54,"t":"2026-09-25T15:00:00Z","v":31651,"vw":94.531655},{"c":94.43,"h":94.505,"l":94.38,"n":347,"o":94.505,"t":"2026-09-25T15:15:00Z","v":81840,"vw":94.425799},{"c":94.495,"h":94.53,"l":94.445,"n":171,"o":94.45,"t":"2026-09-25T15:30:00Z","v":27309,"vw":94.494066},{"c":94.59,"h":94.59,"l":94.48,"n":355,"o":94.4842,"t":"2026-09-25T15:45:00Z","v":152368,"vw":94.52026},{"c":94.6501,"h":94.66,"l":94.6,"n":153,"o":94.6,"t":"2026-09-25T16:00:00Z","v":32901,"vw":94.632524},{"c":94.585,"h":94.655,"l":94.58,"n":190,"o":94.655,"t":"2026-09-25T16:15:00Z","v":32124,"vw":94.606482},{"c":94.49,"h":94.585,"l":94.49,"n":313,"o":94.585,"t":"2026-09-25T16:30:00Z","v":59042,"vw":94.514194},{"c":94.435,"h":94.49,"l":94.41,"n":138,"o":94.49,"t":"2026-09-25T16:45:00Z","v":25739,"vw":94.443887},{"c":94.44,"h":94.465,"l":94.435,"n":76,"o":94.4376,"t":"2026-09-25T17:00:00Z","v":11174,"vw":94.444824},{"c":94.4157,"h":94.445,"l":94.4,"n":168,"o":94.4401,"t":"2026-09-25T17:15:00Z","v":25367,"vw":94.422496},{"c":94.415,"h":94.425,"l":94.39,"n":270,"o":94.415,"t":"2026-09-25T17:30:00Z","v":93229,"vw":94.413775},{"c":94.435,"h":94.45,"l":94.401,"n":645,"o":94.405,"t":"2026-09-25T17:45:00Z","v":209282,"vw":94.4262},{"c":94.455,"h":94.4699,"l":94.4301,"n":190,"o":94.435,"t":"2026-09-25T18:00:00Z","v":33947,"vw":94.458079},{"c":94.465,"h":94.495,"l":94.44,"n":196,"o":94.475,"t":"2026-09-25T18:15:00Z","v":46270,"vw":94.475153},{"c":94.47,"h":94.52,"l":94.465,"n":121,"o":94.465,"t":"2026-09-25T18:30:00Z","v":28834,"vw":94.491057},{"c":94.4551,"h":94.48,"l":94.455,"n":177,"o":94.48,"t":"2026-09-25T18:45:00Z","v":31621,"vw":94.463901},{"c":94.485,"h":94.49,"l":94.46,"n":112,"o":94.46,"t":"2026-09-25T19:00:00Z","v":41276,"vw":94.483689},{"c":94.455,"h":94.485,"l":94.455,"n":115,"o":94.4823,"t":"2026-09-25T19:15:00Z","v":28273,"vw":94.475569},{"c":94.48,"h":94.48,"l":94.43,"n":175,"o":94.45,"t":"2026-09-25T19:30:00Z","v":41240,"vw":94.449034},{"c":94.31,"h":94.52,"l":94.27,"n":2062,"o":94.475,"t":"2026-09-25T19:45:00Z","v":294266,"vw":94.37119},{"c":94.34,"h":94.34,"l":94.34,"n":8,"o":94.34,"t":"2026-09-25T20:00:00Z","v":393,"vw":94.34},{"c":93.94,"h":94.12,"l":93.935,"n":235,"o":94.11,"t":"2026-09-28T13:30:00Z","v":53518,"vw":94.055896},{"c":93.76,"h":93.96,"l":93.75,"n":205,"o":93.96,"t":"2026-09-28T13:45:00Z","v":27325,"vw":93.863234},{"c":93.7325,"h":93.78,"l":93.68,"n":93,"o":93.76,"t":"2026-09-28T14:00:00Z","v":13815,"vw":93.718255},{"c":93.77,"h":93.77,"l":93.71,"n":173,"o":93.74,"t":"2026-09-28T14:15:00Z","v":30622,"vw":93.738289},{"c":93.68,"h":93.77,"l":93.68,"n":147,"o":93.765,"t":"2026-09-28T14:30:00Z","v":27297,"vw":93.729404},{"c":93.67,"h":93.68,"l":93.66,"n":103,"o":93.68,"t":"2026-09-28T14:45:00Z","v":83851,"vw":93.677265},{"c":93.735,"h":93.77,"l":93.6737,"n":71,"o":93.675,"t":"2026-09-28T15:00:00Z","v":18385,"vw":93.716562},{"c":93.78,"h":93.795,"l":93.67,"n":766,"o":93.73,"t":"2026-09-28T15:15:00Z","v":218420,"vw":93.704161},{"c":93.785,"h":93.815,"l":93.78,"n":171,"o":93.78,"t":"2026-09-28T15:30:00Z","v":55181,"vw":93.801509},{"c":93.735,"h":93.8,"l":93.73,"n":226,"o":93.785,"t":"2026-09-28T15:45:00Z","v":28959,"vw":93.769884},{"c":93.765,"h":93.77,"l":93.74,"n":141,"o":93.74,"t":"2026-09-28T16:00:00Z","v":23945,"vw":93.762607},{"c":94.01,"h":94.01,"l":93.755,"n":496,"o":93.765,"t":"2026-09-28T16:15:00Z","v":75933,"vw":93.805583},{"c":93.88,"h":94.12,"l":93.88,"n":108,"o":94.07,"t":"2026-09-28T16:30:00Z","v":19591,"vw":94.006303},{"c":93.8212,"h":93.87,"l":93.82,"n":197,"o":93.865,"t":"2026-09-28T16:45:00Z","v":23526,"vw":93.830289},{"c":93.905,"h":93.91,"l":93.825,"n":239,"o":93.825,"t":"2026-09-28T17:00:00Z","v":36524,"vw":93.871808},{"c":93.87,"h":93.91,"l":93.86,"n":155,"o":93.905,"t":"2026-09-28T17:15:00Z","v":30956,"vw":93.884736},{"c":93.835,"h":93.87,"l":93.815,"n":174,"o":93.86,"t":"2026-09-28T17:30:00Z","v":768777,"vw":93.815447},{"c":93.84,"h":93.855,"l":93.82,"n":237,"o":93.83,"t":"2026-09-28T17:45:00Z","v":116268,"vw":93.837565},{"c":93.855,"h":93.88,"l":93.81,"n":208,"o":93.84,"t":"2026-09-28T18:00:00Z","v":89230,"vw":93.847434},{"c":93.82,"h":93.86,"l":93.75,"n":797,"o":93.855,"t":"2026-09-28T18:15:00Z","v":73547,"vw":93.807207},{"c":93.845,"h":93.855,"l":93.8,"n":264,"o":93.82,"t":"2026-09-28T18:30:00Z","v":36454,"vw":93.826792},{"c":93.76,"h":93.86,"l":93.75,"n":442,"o":93.845,"t":"2026-09-28T18:45:00Z","v":89215,"vw":93.789829},{"c":93.69,"h":93.745,"l":93.69,"n":238,"o":93.74,"t":"2026-09-28T19:00:00Z","v":82095,"vw":93.721388},{"c":93.7427,"h":93.785,"l":93.66,"n":505,"o":93.705,"t":"2026-09-28T19:15:00Z","v":205938,"vw":93.739884},{"c":93.79,"h":93.7982,"l":93.74,"n":221,"o":93.745,"t":"2026-09-28T19:30:00Z","v":38833,"vw":93.773363},{"c":93.88,"h":93.91,"l":93.78,"n":565,"o":93.79,"t":"2026-09-28T19:45:00Z","v":113008,"vw":93.829744},{"c":93.9,"h":93.9,"l":93.9,"n":7,"o":93.9,"t":"2026-09-28T20:00:00Z","v":2982,"vw":93.9},{"c":93.8,"h":93.8,"l":93.8,"n":1,"o":93.8,"t":"2026-09-28T23:30:00Z","v":1986,"vw":93.8},{"c":93.68,"h":93.97,"l":93.68,"n":5,"o":93.97,"t":"2026-09-28T23:45:00Z","v":1500,"vw":93.718667},{"c":93.69,"h":94.01,"l":93.65,"n":220,"o":93.86,"t":"2026-09-29T13:30:00Z","v":79606,"vw":93.79932},{"c":93.665,"h":93.71,"l":93.66,"n":133,"o":93.68,"t":"2026-09-29T13:45:00Z","v":29257,"vw":93.692231},{"c":93.79,"h":93.7996,"l":93.675,"n":179,"o":93.675,"t":"2026-09-29T14:00:00Z","v":27460,"vw":93.731573},{"c":93.7899,"h":93.81,"l":93.78,"n":270,"o":93.79,"t":"2026-09-29T14:15:00Z","v":60238,"vw":93.794537},{"c":93.77,"h":93.79,"l":93.76,"n":138,"o":93.7801,"t":"2026-09-29T14:30:00Z","v":21818,"vw":93.770857},{"c":93.73,"h":93.78,"l":93.72,"n":79,"o":93.76,"t":"2026-09-29T14:45:00Z","v":35316,"vw":93.733681},{"c":93.73,"h":93.765,"l":93.73,"n":187,"o":93.74,"t":"2026-09-29T15:00:00Z","v":24792,"vw":93.745638},{"c":93.57,"h":93.73,"l":93.52,"n":259,"o":93.725,"t":"2026-09-29T15:15:00Z","v":77322,"vw":93.622945},{"c":93.625,"h":93.665,"l":93.57,"n":122,"o":93.57,"t":"2026-09-29T15:30:00Z","v":12666,"vw":93.635194},{"c":93.66,"h":93.66,"l":93.62,"n":124,"o":93.625,"t":"2026-09-29T15:45:00Z","v":13547,"vw":93.637326},{"c":93.655,"h":93.68,"l":93.63,"n":174,"o":93.66,"t":"2026-09-29T16:00:00Z","v":31994,"vw":93.654098},{"c":93.665,"h":93.7051,"l":93.64,"n":117,"o":93.65,"t":"2026-09-29T16:15:00Z","v":17756,"vw":93.678425},{"c":93.515,"h":93.66,"l":93.515,"n":98,"o":93.66,"t":"2026-09-29T16:30:00Z","v":23363,"vw":93.585851},{"c":93.51,"h":93.5199,"l":93.4699,"n":170,"o":93.5199,"t":"2026-09-29T16:45:00Z","v":19992,"vw":93.491124},{"c":93.535,"h":93.545,"l":93.47,"n":114,"o":93.505,"t":"2026-09-29T17:00:00Z","v":18878,"vw":93.523849},{"c":93.5213,"h":93.54,"l":93.515,"n":177,"o":93.535,"t":"2026-09-29T17:15:00Z","v":30938,"vw":93.529335},{"c":93.56,"h":93.565,"l":93.5301,"n":147,"o":93.5301,"t":"2026-09-29T17:30:00Z","v":106824,"vw":93.545473},{"c":93.545,"h":93.57,"l":93.53,"n":144,"o":93.565,"t":"2026-09-29T17:45:00Z","v":273113,"vw":93.569077},{"c":93.56,"h":93.6,"l":93.545,"n":156,"o":93.56,"t":"2026-09-29T18:00:00Z","v":274743,"vw":93.569739},{"c":93.595,"h":93.625,"l":93.56,"n":155,"o":93.56,"t":"2026-09-29T18:15:00Z","v":60436,"vw":93.596753},{"c":93.6,"h":93.66,"l":93.575,"n":144,"o":93.605,"t":"2026-09-29T18:30:00Z","v":68600,"vw":93.602963},{"c":93.595,"h":93.61,"l":93.575,"n":107,"o":93.6,"t":"2026-09-29T18:45:00Z","v":25765,"vw":93.59006},{"c":93.555,"h":93.6,"l":93.55,"n":92,"o":93.59,"t":"2026-09-29T19:00:00Z","v":35078,"vw":93.575921},{"c":93.595,"h":93.595,"l":93.555,"n":74,"o":93.555,"t":"2026-09-29T19:15:00Z","v":10359,"vw":93.574923},{"c":93.565,"h":93.61,"l":93.555,"n":218,"o":93.595,"t":"2026-09-29T19:30:00Z","v":61427,"vw":93.593926},{"c":93.57,"h":93.59,"l":93.54,"n":765,"o":93.565,"t":"2026-09-29T19:45:00Z","v":169173,"vw":93.57084},{"c":93.55,"h":93.55,"l":93.55,"n":7,"o":93.55,"t":"2026-09-29T20:00:00Z","v":2508,"vw":93.55},{"c":94.348,"h":94.348,"l":93.56,"n":4,"o":93.66,"t":"2026-09-29T21:45:00Z","v":450,"vw":93.757333},{"c":93.6,"h":93.6,"l":93.6,"n":11,"o":93.6,"t":"2026-09-30T09:00:00Z","v":6110,"vw":93.6},{"c":93.49,"h":93.49,"l":93.49,"n":12,"o":93.49,"t":"2026-09-30T10:15:00Z","v":5801,"vw":93.49},{"c":94.145,"h":94.19,"l":94,"n":359,"o":94.02,"t":"2026-09-30T13:30:00Z","v":65116,"vw":94.102914},{"c":94.455,"h":94.465,"l":94.13,"n":290,"o":94.135,"t":"2026-09-30T13:45:00Z","v":50174,"vw":94.314799},{"c":94.42,"h":94.51,"l":94.42,"n":157,"o":94.48,"t":"2026-09-30T14:00:00Z","v":44736,"vw":94.485904},{"c":94.4182,"h":94.51,"l":94.4,"n":176,"o":94.42,"t":"2026-09-30T14:15:00Z","v":129720,"vw":94.46612},{"c":94.4,"h":94.46,"l":94.39,"n":115,"o":94.43,"t":"2026-09-30T14:30:00Z","v":18267,"vw":94.416604},{"c":94.3839,"h":94.4024,"l":94.36,"n":57,"o":94.39,"t":"2026-09-30T14:45:00Z","v":36984,"vw":94.379275},{"c":94.395,"h":94.4,"l":94.3601,"n":91,"o":94.37,"t":"2026-09-30T15:00:00Z","v":14574,"vw":94.380201},{"c":94.395,"h":94.405,"l":94.35,"n":80,"o":94.4,"t":"2026-09-30T15:15:00Z","v":19712,"vw":94.376273},{"c":94.33,"h":94.4,"l":94.32,"n":100,"o":94.39,"t":"2026-09-30T15:30:00Z","v":44733,"vw":94.379495},{"c":94.39,"h":94.39,"l":94.325,"n":80,"o":94.325,"t":"2026-09-30T15:45:00Z","v":11855,"vw":94.37001},{"c":94.4,"h":94.41,"l":94.37,"n":120,"o":94.39,"t":"2026-09-30T16:00:00Z","v":19249,"vw":94.394231},{"c":94.46,"h":94.485,"l":94.395,"n":88,"o":94.405,"t":"2026-09-30T16:15:00Z","v":12247,"vw":94.457833},{"c":94.51,"h":94.51,"l":94.45,"n":164,"o":94.475,"t":"2026-09-30T16:30:00Z","v":51201,"vw":94.472576},{"c":94.515,"h":94.525,"l":94.49,"n":192,"o":94.505,"t":"2026-09-30T16:45:00Z","v":93964,"vw":94.510398},{"c":94.495,"h":94.51,"l":94.49,"n":62,"o":94.51,"t":"2026-09-30T17:00:00Z","v":137913,"vw":94.491926},{"c":94.355,"h":94.49,"l":94.3302,"n":95,"o":94.49,"t":"2026-09-30T17:15:00Z","v":29491,"vw":94.39337},{"c":94.29,"h":94.355,"l":94.285,"n":54,"o":94.355,"t":"2026-09-30T17:30:00Z","v":27609,"vw":94.306969},{"c":94.335,"h":94.335,"l":94.2801,"n":96,"o":94.2801,"t":"2026-09-30T17:45:00Z","v":17391,"vw":94.299001},{"c":94.3,"h":94.33,"l":94.295,"n":61,"o":94.33,"t":"2026-09-30T18:00:00Z","v":23807,"vw":94.315061},{"c":94.28,"h":94.31,"l":94.26,"n":108,"o":94.31,"t":"2026-09-30T18:15:00Z","v":68855,"vw":94.272275},{"c":94.37,"h":94.375,"l":94.28,"n":293,"o":94.28,"t":"2026-09-30T18:30:00Z","v":72958,"vw":94.31204},{"c":94.325,"h":94.3701,"l":94.32,"n":94,"o":94.3701,"t":"2026-09-30T18:45:00Z","v":24128,"vw":94.33175},{"c":94.255,"h":94.33,"l":94.23,"n":99,"o":94.33,"t":"2026-09-30T19:00:00Z","v":14805,"vw":94.272794},{"c":94.2453,"h":94.27,"l":94.235,"n":86,"o":94.2699,"t":"2026-09-30T19:15:00Z","v":26116,"vw":94.252134},{"c":94.215,"h":94.26,"l":94.215,"n":166,"o":94.245,"t":"2026-09-30T19:30:00Z","v":49519,"vw":94.238393},{"c":94.26,"h":94.285,"l":94.21,"n":280,"o":94.2198,"t":"2026-09-30T19:45:00Z","v":54820,"vw":94.248305},{"c":94.28,"h":94.28,"l":94.28,"n":6,"o":94.28,"t":"2026-09-30T20:00:00Z","v":1004,"vw":94.28},{"c":95.41,"h":95.41,"l":95.41,"n":1,"o":95.41,"t":"2026-09-30T22:45:00Z","v":100,"vw":95.41},{"c":94.45,"h":94.45,"l":94.45,"n":3,"o":94.45,"t":"2026-10-01T09:00:00Z","v":102,"vw":94.45},{"c":94.01,"h":94.03,"l":94.01,"n":2,"o":94.03,"t":"2026-10-01T10:45:00Z","v":1996,"vw":94.02},{"c":94.27,"h":94.3801,"l":94.2624,"n":121,"o":94.36,"t":"2026-10-01T13:30:00Z","v":37167,"vw":94.340733},{"c":94.32,"h":94.35,"l":94.27,"n":114,"o":94.27,"t":"2026-10-01T13:45:00Z","v":14704,"vw":94.308237},{"c":94.24,"h":94.335,"l":94.21,"n":191,"o":94.33,"t":"2026-10-01T14:00:00Z","v":33824,"vw":94.266815},{"c":94.2689,"h":94.31,"l":94.2575,"n":77,"o":94.26,"t":"2026-10-01T14:15:00Z","v":12461,"vw":94.279875},{"c":94.32,"h":94.37,"l":94.26,"n":707,"o":94.27,"t":"2026-10-01T14:30:00Z","v":165552,"vw":94.335998},{"c":94.3,"h":94.34,"l":94.27,"n":173,"o":94.32,"t":"2026-10-01T14:45:00Z","v":59190,"vw":94.3042},{"c":94.3699,"h":94.37,"l":94.28,"n":55,"o":94.3,"t":"2026-10-01T15:00:00Z","v":19479,"vw":94.312915},{"c":94.375,"h":94.44,"l":94.37,"n":63,"o":94.37,"t":"2026-10-01T15:15:00Z","v":10698,"vw":94.406336},{"c":94.57,"h":94.57,"l":94.37,"n":160,"o":94.37,"t":"2026-10-01T15:30:00Z","v":46441,"vw":94.483596},{"c":94.67,"h":94.67,"l":94.56,"n":89,"o":94.56,"t":"2026-10-01T15:45:00Z","v":15305,"vw":94.627802},{"c":94.64,"h":94.67,"l":94.59,"n":63,"o":94.67,"t":"2026-10-01T16:00:00Z","v":8193,"vw":94.626772},{"c":94.595,"h":94.6599,"l":94.58,"n":67,"o":94.635,"t":"2026-10-01T16:15:00Z","v":13863,"vw":94.620969},{"c":94.54,"h":94.62,"l":94.54,"n":87,"o":94.605,"t":"2026-10-01T16:30:00Z","v":19238,"vw":94.585082},{"c":94.51,"h":94.52,"l":94.49,"n":63,"o":94.51,"t":"2026-10-01T16:45:00Z","v":9460,"vw":94.503994},{"c":94.56,"h":94.58,"l":94.5,"n":144,"o":94.5,"t":"2026-10-01T17:00:00Z","v":56357,"vw":94.565426},{"c":94.52,"h":94.565,"l":94.5,"n":204,"o":94.555,"t":"2026-10-01T17:15:00Z","v":35325,"vw":94.546643},{"c":94.555,"h":94.575,"l":94.52,"n":272,"o":94.53,"t":"2026-10-01T17:30:00Z","v":37903,"vw":94.549206},{"c":94.455,"h":94.555,"l":94.435,"n":486,"o":94.55,"t":"2026-10-01T17:45:00Z","v":219930,"vw":94.524625},{"c":94.44,"h":94.46,"l":94.405,"n":255,"o":94.45,"t":"2026-10-01T18:00:00Z","v":48203,"vw":94.429827},{"c":94.455,"h":94.56,"l":94.425,"n":599,"o":94.435,"t":"2026-10-01T18:15:00Z","v":111662,"vw":94.484466},{"c":94.505,"h":94.505,"l":94.455,"n":245,"o":94.455,"t":"2026-10-01T18:30:00Z","v":34998,"vw":94.474464},{"c":94.565,"h":94.565,"l":94.505,"n":333,"o":94.505,"t":"2026-10-01T18:45:00Z","v":45929,"vw":94.538764},{"c":94.575,"h":94.575,"l":94.55,"n":218,"o":94.565,"t":"2026-10-01T19:00:00Z","v":38320,"vw":94.56313},{"c":94.5417,"h":94.6,"l":94.54,"n":342,"o":94.575,"t":"2026-10-01T19:15:00Z","v":54129,"vw":94.563049},{"c":94.45,"h":94.54,"l":94.44,"n":180,"o":94.54,"t":"2026-10-01T19:30:00Z","v":22698,"vw":94.502226},{"c":94.55,"h":94.55,"l":94.435,"n":399,"o":94.455,"t":"2026-10-01T19:45:00Z","v":56145,"vw":94.47577},{"c":94.56,"h":94.56,"l":94.56,"n":6,"o":94.56,"t":"2026-10-01T20:00:00Z","v":871,"vw":94.56},{"c":92.74,"h":94.228,"l":92.74,"n":2,"o":94.228,"t":"2026-10-01T20:15:00Z","v":5440,"vw":92.767353},{"c":94.2283,"h":94.5,"l":94,"n":5,"o":94.5,"t":"2026-10-01T20:30:00Z","v":2950,"vw":94.081783},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-01T20:45:00Z","v":300,"vw":94.5},{"c":94.5,"h":94.5,"l":94.5,"n":2,"o":94.5,"t":"2026-10-01T21:00:00Z","v":800,"vw":94.5},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-10-01T21:15:00Z","v":100,"vw":94.5},{"c":94.55,"h":94.55,"l":94.55,"n":7,"o":94.55,"t":"2026-10-02T09:15:00Z","v":2004,"vw":94.55},{"c":94.56,"h":94.56,"l":94.56,"n":2,"o":94.56,"t":"2026-10-02T09:30:00Z","v":1999,"vw":94.56},{"c":94.9899,"h":95.12,"l":94.98,"n":248,"o":95.07,"t":"2026-10-02T13:30:00Z","v":48782,"vw":95.058402},{"c":94.93,"h":95.04,"l":94.87,"n":159,"o":94.99,"t":"2026-10-02T13:45:00Z","v":46937,"vw":94.983944},{"c":94.95,"h":94.96,"l":94.89,"n":78,"o":94.9175,"t":"2026-10-02T14:00:00Z","v":14775,"vw":94.924843},{"c":95.03,"h":95.08,"l":94.97,"n":149,"o":94.97,"t":"2026-10-02T14:15:00Z","v":17684,"vw":95.048718},{"c":95.03,"h":95.065,"l":95,"n":220,"o":95.02,"t":"2026-10-02T14:30:00Z","v":23600,"vw":95.026213},{"c":94.825,"h":95,"l":94.815,"n":292,"o":94.9962,"t":"2026-10-02T14:45:00Z","v":33034,"vw":94.885526},{"c":94.77,"h":94.825,"l":94.77,"n":144,"o":94.825,"t":"2026-10-02T15:00:00Z","v":21980,"vw":94.796675},{"c":94.77,"h":94.805,"l":94.75,"n":312,"o":94.775,"t":"2026-10-02T15:15:00Z","v":41454,"vw":94.77136},{"c":94.74,"h":94.775,"l":94.735,"n":164,"o":94.7701,"t":"2026-10-02T15:30:00Z","v":44254,"vw":94.759326},{"c":94.71,"h":94.75,"l":94.68,"n":260,"o":94.74,"t":"2026-10-02T15:45:00Z","v":41220,"vw":94.709005},{"c":94.735,"h":94.735,"l":94.695,"n":186,"o":94.715,"t":"2026-10-02T16:00:00Z","v":47578,"vw":94.706353},{"c":94.705,"h":94.735,"l":94.67,"n":95,"o":94.73,"t":"2026-10-02T16:15:00Z","v":11890,"vw":94.704755},{"c":94.595,"h":94.71,"l":94.575,"n":242,"o":94.705,"t":"2026-10-02T16:30:00Z","v":31236,"vw":94.641334},{"c":94.6199,"h":94.6299,"l":94.5826,"n":188,"o":94.595,"t":"2026-10-02T16:45:00Z","v":24388,"vw":94.607739},{"c":94.55,"h":94.625,"l":94.48,"n":146,"o":94.625,"t":"2026-10-02T17:00:00Z","v":37249,"vw":94.566324},{"c":94.33,"h":94.57,"l":94.32,"n":121,"o":94.56,"t":"2026-10-02T17:15:00Z","v":18809,"vw":94.446168},{"c":94.23,"h":94.34,"l":94.205,"n":406,"o":94.3248,"t":"2026-10-02T17:30:00Z","v":276559,"vw":94.257165},{"c":94.21,"h":94.249,"l":94.205,"n":80,"o":94.22,"t":"2026-10-02T17:45:00Z","v":4917,"vw":94.223032},{"c":94.18,"h":94.235,"l":94.17,"n":99,"o":94.21,"t":"2026-10-02T18:00:00Z","v":36719,"vw":94.22349},{"c":94.17,"h":94.18,"l":94.135,"n":68,"o":94.18,"t":"2026-10-02T18:15:00Z","v":16935,"vw":94.161285},{"c":94.2,"h":94.23,"l":94.185,"n":139,"o":94.185,"t":"2026-10-02T18:30:00Z","v":160859,"vw":94.209709},{"c":94.04,"h":94.23,"l":94.02,"n":256,"o":94.205,"t":"2026-10-02T18:45:00Z","v":71990,"vw":94.098666},{"c":94.105,"h":94.12,"l":94.04,"n":156,"o":94.04,"t":"2026-10-02T19:00:00Z","v":50131,"vw":94.08013},{"c":94.145,"h":94.145,"l":94.105,"n":165,"o":94.11,"t":"2026-10-02T19:15:00Z","v":35858,"vw":94.121804},{"c":94.055,"h":94.145,"l":94.055,"n":419,"o":94.14,"t":"2026-10-02T19:30:00Z","v":119158,"vw":94.095685},{"c":94.172,"h":94.23,"l":94.055,"n":953,"o":94.055,"t":"2026-10-02T19:45:00Z","v":315494,"vw":94.145904},{"c":94.19,"h":94.19,"l":94.19,"n":8,"o":94.19,"t":"2026-10-02T20:00:00Z","v":976,"vw":94.19},{"c":94.0283,"h":94.43,"l":94.02,"n":317,"o":94.33,"t":"2026-10-05T13:30:00Z","v":82329,"vw":94.218637},{"c":94.1023,"h":94.17,"l":93.99,"n":218,"o":94.03,"t":"2026-10-05T13:45:00Z","v":23719,"vw":94.067502},{"c":94.3,"h":94.38,"l":94.03,"n":113,"o":94.03,"t":"2026-10-05T14:00:00Z","v":19500,"vw":94.257785},{"c":94.12,"h":94.3,"l":94.11,"n":249,"o":94.3,"t":"2026-10-05T14:15:00Z","v":121837,"vw":94.236601},{"c":94.08,"h":94.12,"l":94.03,"n":71,"o":94.12,"t":"2026-10-05T14:30:00Z","v":7909,"vw":94.072376},{"c":94.07,"h":94.145,"l":94.05,"n":93,"o":94.1,"t":"2026-10-05T14:45:00Z","v":28629,"vw":94.094643},{"c":93.83,"h":94.07,"l":93.8023,"n":232,"o":94.07,"t":"2026-10-05T15:00:00Z","v":63710,"vw":93.96511},{"c":93.82,"h":93.85,"l":93.802,"n":100,"o":93.825,"t":"2026-10-05T15:15:00Z","v":32248,"vw":93.816152},{"c":93.84,"h":93.86,"l":93.82,"n":148,"o":93.82,"t":"2026-10-05T15:30:00Z","v":66423,"vw":93.841551},{"c":93.9599,"h":93.97,"l":93.835,"n":212,"o":93.835,"t":"2026-10-05T15:45:00Z","v":49835,"vw":93.888795},{"c":93.98,"h":94.02,"l":93.955,"n":247,"o":93.955,"t":"2026-10-05T16:00:00Z","v":53324,"vw":93.977773},{"c":93.925,"h":94,"l":93.89,"n":153,"o":93.9799,"t":"2026-10-05T16:15:00Z","v":30582,"vw":93.954731},{"c":93.94,"h":93.94,"l":93.9,"n":60,"o":93.93,"t":"2026-10-05T16:30:00Z","v":13440,"vw":93.917717},{"c":93.9921,"h":94.02,"l":93.955,"n":84,"o":93.955,"t":"2026-10-05T16:45:00Z","v":23590,"vw":93.986554},{"c":94.09,"h":94.095,"l":93.9819,"n":116,"o":93.99,"t":"2026-10-05T17:00:00Z","v":33376,"vw":94.023867},{"c":94.11,"h":94.12,"l":94.09,"n":83,"o":94.105,"t":"2026-10-05T17:15:00Z","v":16337,"vw":94.104502},{"c":94.11,"h":94.125,"l":94.1,"n":134,"o":94.125,"t":"2026-10-05T17:30:00Z","v":60676,"vw":94.11105},{"c":94.075,"h":94.11,"l":94.0605,"n":231,"o":94.11,"t":"2026-10-05T17:45:00Z","v":84151,"vw":94.098464},{"c":94.105,"h":94.11,"l":94.065,"n":54,"o":94.085,"t":"2026-10-05T18:00:00Z","v":12164,"vw":94.082589},{"c":94.21,"h":94.22,"l":94.1025,"n":100,"o":94.1025,"t":"2026-10-05T18:15:00Z","v":23516,"vw":94.146438},{"c":94.165,"h":94.245,"l":94.165,"n":103,"o":94.21,"t":"2026-10-05T18:30:00Z","v":33480,"vw":94.198187},{"c":94.295,"h":94.32,"l":94.165,"n":227,"o":94.1697,"t":"2026-10-05T18:45:00Z","v":77557,"vw":94.224226},{"c":94.275,"h":94.2999,"l":94.2201,"n":194,"o":94.295,"t":"2026-10-05T19:00:00Z","v":71599,"vw":94.262324},{"c":94.25,"h":94.285,"l":94.25,"n":165,"o":94.28,"t":"2026-10-05T19:15:00Z","v":86170,"vw":94.264114},{"c":94.22,"h":94.26,"l":94.22,"n":466,"o":94.235,"t":"2026-10-05T19:30:00Z","v":115293,"vw":94.24327},{"c":94.21,"h":94.235,"l":94.19,"n":506,"o":94.225,"t":"2026-10-05T19:45:00Z","v":106835,"vw":94.206447},{"c":94.2,"h":94.2,"l":94.2,"n":5,"o":94.2,"t":"2026-10-05T20:00:00Z","v":1397,"vw":94.2},{"c":94.32,"h":94.32,"l":94.32,"n":1,"o":94.32,"t":"2026-10-05T20:30:00Z","v":100,"vw":94.32},{"c":94.4577,"h":94.4577,"l":94.22,"n":4,"o":94.22,"t":"2026-10-05T20:45:00Z","v":1000,"vw":94.33551},{"c":94.4394,"h":94.4738,"l":94.22,"n":3,"o":94.22,"t":"2026-10-05T21:00:00Z","v":1400,"vw":94.386543},{"c":94.6083,"h":94.6083,"l":94.22,"n":2,"o":94.22,"t":"2026-10-05T21:15:00Z","v":800,"vw":94.41415},{"c":94.458,"h":94.458,"l":94.22,"n":3,"o":94.22,"t":"2026-10-05T21:30:00Z","v":1200,"vw":94.378667},{"c":94.4603,"h":94.4603,"l":94.4603,"n":1,"o":94.4603,"t":"2026-10-05T21:45:00Z","v":400,"vw":94.4603},{"c":94.32,"h":94.32,"l":94.32,"n":2,"o":94.32,"t":"2026-10-05T22:00:00Z","v":1000,"vw":94.32},{"c":94.32,"h":94.32,"l":94.32,"n":1,"o":94.32,"t":"2026-10-05T22:15:00Z","v":400,"vw":94.32},{"c":94.2342,"h":94.2342,"l":94.2342,"n":1,"o":94.2342,"t":"2026-10-05T22:30:00Z","v":400,"vw":94.2342},{"c":94.4485,"h":94.4485,"l":94.4485,"n":1,"o":94.4485,"t":"2026-10-05T22:45:00Z","v":400,"vw":94.4485},{"c":94.32,"h":94.32,"l":94.32,"n":1,"o":94.32,"t":"2026-10-05T23:00:00Z","v":400,"vw":94.32},{"c":94.32,"h":94.32,"l":94.32,"n":1,"o":94.32,"t":"2026-10-05T23:15:00Z","v":400,"vw":94.32},{"c":94.458,"h":94.458,"l":94.458,"n":3,"o":94.458,"t":"2026-10-05T23:30:00Z","v":1200,"vw":94.458},{"c":94.4601,"h":94.4987,"l":94.32,"n":4,"o":94.4987,"t":"2026-10-05T23:45:00Z","v":1600,"vw":94.434125},{"c":94.15,"h":94.405,"l":94.055,"n":351,"o":94.24,"t":"2026-10-06T13:30:00Z","v":89866,"vw":94.235346},{"c":94,"h":94.16,"l":94,"n":178,"o":94.16,"t":"2026-10-06T13:45:00Z","v":29708,"vw":94.054445},{"c":94.1801,"h":94.19,"l":94,"n":185,"o":94,"t":"2026-10-06T14:00:00Z","v":43165,"vw":94.108536},{"c":94.21,"h":94.24,"l":94.19,"n":171,"o":94.19,"t":"2026-10-06T14:15:00Z","v":36708,"vw":94.214234},{"c":94.21,"h":94.235,"l":94.2,"n":72,"o":94.21,"t":"2026-10-06T14:30:00Z","v":25319,"vw":94.213507},{"c":94.28,"h":94.28,"l":94.1899,"n":98,"o":94.19,"t":"2026-10-06T14:45:00Z","v":29280,"vw":94.229997},{"c":94.23,"h":94.289,"l":94.205,"n":58,"o":94.289,"t":"2026-10-06T15:00:00Z","v":11176,"vw":94.232682},{"c":94.275,"h":94.3,"l":94.23,"n":90,"o":94.23,"t":"2026-10-06T15:15:00Z","v":14816,"vw":94.280469},{"c":94.28,"h":94.28,"l":94.26,"n":142,"o":94.275,"t":"2026-10-06T15:30:00Z","v":31154,"vw":94.26794},{"c":94.28,"h":94.29,"l":94.25,"n":78,"o":94.28,"t":"2026-10-06T15:45:00Z","v":14198,"vw":94.271727},{"c":94.28,"h":94.309,"l":94.26,"n":54,"o":94.295,"t":"2026-10-06T16:00:00Z","v":17459,"vw":94.28308},{"c":94.29,"h":94.34,"l":94.29,"n":132,"o":94.3,"t":"2026-10-06T16:15:00Z","v":42460,"vw":94.329893},{"c":94.27,"h":94.2899,"l":94.2639,"n":57,"o":94.285,"t":"2026-10-06T16:30:00Z","v":12615,"vw":94.272899},{"c":94.2601,"h":94.29,"l":94.26,"n":48,"o":94.285,"t":"2026-10-06T16:45:00Z","v":39996,"vw":94.265124},{"c":94.255,"h":94.27,"l":94.25,"n":36,"o":94.26,"t":"2026-10-06T17:00:00Z","v":13544,"vw":94.263408},{"c":94.195,"h":94.255,"l":94.175,"n":137,"o":94.255,"t":"2026-10-06T17:15:00Z","v":38825,"vw":94.197901},{"c":94.195,"h":94.195,"l":94.175,"n":52,"o":94.195,"t":"2026-10-06T17:30:00Z","v":12380,"vw":94.185426},{"c":94.205,"h":94.21,"l":94.18,"n":179,"o":94.195,"t":"2026-10-06T17:45:00Z","v":54754,"vw":94.20214},{"c":94.205,"h":94.2099,"l":94.2,"n":89,"o":94.205,"t":"2026-10-06T18:00:00Z","v":23405,"vw":94.203778},{"c":94.19,"h":94.21,"l":94.18,"n":157,"o":94.2,"t":"2026-10-06T18:15:00Z","v":76439,"vw":94.199059},{"c":94.165,"h":94.195,"l":94.165,"n":75,"o":94.195,"t":"2026-10-06T18:30:00Z","v":28193,"vw":94.180271},{"c":94.175,"h":94.18,"l":94.15,"n":131,"o":94.16,"t":"2026-10-06T18:45:00Z","v":61088,"vw":94.172606},{"c":94.1752,"h":94.18,"l":94.17,"n":98,"o":94.175,"t":"2026-10-06T19:00:00Z","v":26229,"vw":94.174357},{"c":94.2,"h":94.2,"l":94.175,"n":169,"o":94.175,"t":"2026-10-06T19:15:00Z","v":71790,"vw":94.196268},{"c":94.205,"h":94.235,"l":94.175,"n":231,"o":94.19,"t":"2026-10-06T19:30:00Z","v":61676,"vw":94.200533},{"c":94.245,"h":94.25,"l":94.2,"n":230,"o":94.2,"t":"2026-10-06T19:45:00Z","v":40071,"vw":94.228022},{"c":94.23,"h":94.23,"l":94.23,"n":6,"o":94.23,"t":"2026-10-06T20:00:00Z","v":2086,"vw":94.23},{"c":95.4,"h":95.4,"l":95.4,"n":1,"o":95.4,"t":"2026-10-06T21:30:00Z","v":6000,"vw":95.4},{"c":93.59,"h":94,"l":93.59,"n":17,"o":94,"t":"2026-10-07T13:00:00Z","v":5774,"vw":93.804804},{"c":93.74,"h":93.74,"l":93.58,"n":5,"o":93.58,"t":"2026-10-07T13:15:00Z","v":2500,"vw":93.6436},{"c":93.685,"h":93.7,"l":93.58,"n":404,"o":93.64,"t":"2026-10-07T13:30:00Z","v":121999,"vw":93.630676},{"c":93.745,"h":93.82,"l":93.66,"n":222,"o":93.69,"t":"2026-10-07T13:45:00Z","v":43421,"vw":93.722013},{"c":93.87,"h":93.88,"l":93.71,"n":90,"o":93.745,"t":"2026-10-07T14:00:00Z","v":10479,"vw":93.776266},{"c":93.895,"h":93.98,"l":93.87,"n":135,"o":93.88,"t":"2026-10-07T14:15:00Z","v":98788,"vw":93.915853},{"c":93.9216,"h":93.945,"l":93.89,"n":53,"o":93.9,"t":"2026-10-07T14:30:00Z","v":14590,"vw":93.923257},{"c":93.9,"h":93.955,"l":93.81,"n":141,"o":93.95,"t":"2026-10-07T14:45:00Z","v":55564,"vw":93.913033},{"c":93.78,"h":93.89,"l":93.76,"n":117,"o":93.89,"t":"2026-10-07T15:00:00Z","v":27896,"vw":93.840543},{"c":93.76,"h":93.77,"l":93.735,"n":179,"o":93.77,"t":"2026-10-07T15:15:00Z","v":28279,"vw":93.752932},{"c":93.7696,"h":93.7956,"l":93.71,"n":95,"o":93.765,"t":"2026-10-07T15:30:00Z","v":17544,"vw":93.750607},{"c":93.66,"h":93.7393,"l":93.605,"n":119,"o":93.7335,"t":"2026-10-07T15:45:00Z","v":30251,"vw":93.659084},{"c":93.565,"h":93.6617,"l":93.565,"n":80,"o":93.65,"t":"2026-10-07T16:00:00Z","v":17280,"vw":93.620131},{"c":93.61,"h":93.615,"l":93.56,"n":79,"o":93.575,"t":"2026-10-07T16:15:00Z","v":17772,"vw":93.581355},{"c":93.625,"h":93.64,"l":93.59,"n":68,"o":93.605,"t":"2026-10-07T16:30:00Z","v":13326,"vw":93.614961},{"c":93.63,"h":93.65,"l":93.61,"n":96,"o":93.63,"t":"2026-10-07T16:45:00Z","v":23669,"vw":93.634628},{"c":93.75,"h":93.755,"l":93.635,"n":151,"o":93.635,"t":"2026-10-07T17:00:00Z","v":19073,"vw":93.674318},{"c":93.705,"h":93.7599,"l":93.705,"n":85,"o":93.74,"t":"2026-10-07T17:15:00Z","v":22082,"vw":93.742933},{"c":93.715,"h":93.715,"l":93.66,"n":104,"o":93.7,"t":"2026-10-07T17:30:00Z","v":63355,"vw":93.696247},{"c":93.68,"h":93.73,"l":93.66,"n":186,"o":93.72,"t":"2026-10-07T17:45:00Z","v":67447,"vw":93.680304},{"c":93.7,"h":93.7199,"l":93.67,"n":188,"o":93.689,"t":"2026-10-07T18:00:00Z","v":44755,"vw":93.697598},{"c":93.695,"h":93.729,"l":93.68,"n":146,"o":93.69,"t":"2026-10-07T18:15:00Z","v":31749,"vw":93.704767},{"c":93.73,"h":93.735,"l":93.685,"n":85,"o":93.69,"t":"2026-10-07T18:30:00Z","v":12702,"vw":93.708795},{"c":93.74,"h":93.84,"l":93.72,"n":408,"o":93.7301,"t":"2026-10-07T18:45:00Z","v":137889,"vw":93.773113},{"c":93.685,"h":93.75,"l":93.655,"n":248,"o":93.735,"t":"2026-10-07T19:00:00Z","v":63417,"vw":93.707153},{"c":93.675,"h":93.7,"l":93.66,"n":276,"o":93.68,"t":"2026-10-07T19:15:00Z","v":41057,"vw":93.676752},{"c":93.665,"h":93.68,"l":93.645,"n":239,"o":93.675,"t":"2026-10-07T19:30:00Z","v":192067,"vw":93.67768},{"c":93.68,"h":93.71,"l":93.67,"n":586,"o":93.67,"t":"2026-10-07T19:45:00Z","v":87993,"vw":93.688763},{"c":93.69,"h":93.69,"l":93.69,"n":6,"o":93.69,"t":"2026-10-07T20:00:00Z","v":1899,"vw":93.69},{"c":95.39,"h":95.39,"l":95.39,"n":1,"o":95.39,"t":"2026-10-07T23:45:00Z","v":230,"vw":95.39},{"c":93.68,"h":93.68,"l":93.68,"n":1,"o":93.68,"t":"2026-10-08T11:45:00Z","v":600,"vw":93.68},{"c":93.535,"h":93.54,"l":93.46,"n":236,"o":93.52,"t":"2026-10-08T13:30:00Z","v":69781,"vw":93.503541},{"c":93.595,"h":93.615,"l":93.535,"n":86,"o":93.535,"t":"2026-10-08T13:45:00Z","v":16105,"vw":93.588297},{"c":93.65,"h":93.68,"l":93.61,"n":60,"o":93.61,"t":"2026-10-08T14:00:00Z","v":11986,"vw":93.652328},{"c":93.65,"h":93.7,"l":93.63,"n":214,"o":93.65,"t":"2026-10-08T14:15:00Z","v":126048,"vw":93.67762},{"c":93.675,"h":93.78,"l":93.64,"n":311,"o":93.64,"t":"2026-10-08T14:30:00Z","v":439160,"vw":93.693509},{"c":93.7495,"h":93.84,"l":93.67,"n":299,"o":93.675,"t":"2026-10-08T14:45:00Z","v":717874,"vw":93.823018},{"c":93.77,"h":93.825,"l":93.74,"n":115,"o":93.76,"t":"2026-10-08T15:00:00Z","v":23972,"vw":93.792485},{"c":93.7507,"h":93.78,"l":93.74,"n":127,"o":93.77,"t":"2026-10-08T15:15:00Z","v":25754,"vw":93.75643},{"c":93.695,"h":93.7525,"l":93.62,"n":150,"o":93.75,"t":"2026-10-08T15:30:00Z","v":65761,"vw":93.686645},{"c":93.6459,"h":93.69,"l":93.645,"n":67,"o":93.69,"t":"2026-10-08T15:45:00Z","v":17411,"vw":93.661083},{"c":93.6625,"h":93.67,"l":93.63,"n":140,"o":93.65,"t":"2026-10-08T16:00:00Z","v":26997,"vw":93.65979},{"c":93.775,"h":93.85,"l":93.655,"n":303,"o":93.665,"t":"2026-10-08T16:15:00Z","v":46031,"vw":93.738718},{"c":93.8,"h":93.81,"l":93.76,"n":67,"o":93.78,"t":"2026-10-08T16:30:00Z","v":17401,"vw":93.790966},{"c":93.83,"h":93.85,"l":93.78,"n":103,"o":93.781,"t":"2026-10-08T16:45:00Z","v":63547,"vw":93.800013},{"c":93.81,"h":93.82,"l":93.7651,"n":161,"o":93.82,"t":"2026-10-08T17:00:00Z","v":36134,"vw":93.797991},{"c":93.825,"h":93.83,"l":93.8,"n":75,"o":93.815,"t":"2026-10-08T17:15:00Z","v":32036,"vw":93.813116},{"c":93.84,"h":93.84,"l":93.79,"n":108,"o":93.815,"t":"2026-10-08T17:30:00Z","v":35813,"vw":93.813296},{"c":93.685,"h":93.82,"l":93.685,"n":90,"o":93.82,"t":"2026-10-08T17:45:00Z","v":28242,"vw":93.757334},{"c":93.815,"h":93.84,"l":93.68,"n":103,"o":93.69,"t":"2026-10-08T18:00:00Z","v":45791,"vw":93.745623},{"c":93.985,"h":93.995,"l":93.805,"n":266,"o":93.805,"t":"2026-10-08T18:15:00Z","v":58412,"vw":93.899324},{"c":93.92,"h":93.975,"l":93.845,"n":329,"o":93.97,"t":"2026-10-08T18:30:00Z","v":80738,"vw":93.918921},{"c":93.915,"h":93.94,"l":93.82,"n":263,"o":93.91,"t":"2026-10-08T18:45:00Z","v":86763,"vw":93.894549},{"c":93.985,"h":94.02,"l":93.92,"n":289,"o":93.92,"t":"2026-10-08T19:00:00Z","v":126915,"vw":93.98527},{"c":94.075,"h":94.08,"l":93.985,"n":274,"o":93.985,"t":"2026-10-08T19:15:00Z","v":82608,"vw":94.045865},{"c":94.08,"h":94.14,"l":94.04,"n":289,"o":94.08,"t":"2026-10-08T19:30:00Z","v":77094,"vw":94.099353},{"c":94.03,"h":94.075,"l":94.005,"n":286,"o":94.075,"t":"2026-10-08T19:45:00Z","v":68369,"vw":94.027546},{"c":94.04,"h":94.04,"l":94.04,"n":8,"o":94.04,"t":"2026-10-08T20:00:00Z","v":1008,"vw":94.04},{"c":95.38,"h":95.38,"l":95.38,"n":1,"o":95.38,"t":"2026-10-08T20:45:00Z","v":106,"vw":95.38},{"c":95.0045,"h":95.0045,"l":95.0045,"n":3,"o":95.0045,"t":"2026-10-09T11:00:00Z","v":1056,"vw":95.0045},{"c":94.28,"h":94.4,"l":94.1799,"n":245,"o":94.18,"t":"2026-10-09T13:30:00Z","v":52961,"vw":94.271717},{"c":94.3501,"h":94.3501,"l":94.29,"n":50,"o":94.3,"t":"2026-10-09T13:45:00Z","v":4775,"vw":94.331231},{"c":94.36,"h":94.405,"l":94.34,"n":59,"o":94.35,"t":"2026-10-09T14:00:00Z","v":8677,"vw":94.37341},{"c":94.295,"h":94.36,"l":94.29,"n":63,"o":94.35,"t":"2026-10-09T14:15:00Z","v":28444,"vw":94.307345},{"c":94.19,"h":94.295,"l":94.19,"n":67,"o":94.295,"t":"2026-10-09T14:30:00Z","v":55213,"vw":94.268846},{"c":94.25,"h":94.2701,"l":94.21,"n":29,"o":94.22,"t":"2026-10-09T14:45:00Z","v":17292,"vw":94.244312},{"c":94.27,"h":94.29,"l":94.2451,"n":27,"o":94.25,"t":"2026-10-09T15:00:00Z","v":5147,"vw":94.266669},{"c":94.29,"h":94.29,"l":94.26,"n":37,"o":94.275,"t":"2026-10-09T15:15:00Z","v":6306,"vw":94.27175},{"c":94.2599,"h":94.28,"l":94.24,"n":84,"o":94.27,"t":"2026-10-09T15:30:00Z","v":20540,"vw":94.259299},{"c":94.215,"h":94.23,"l":94.19,"n":103,"o":94.22,"t":"2026-10-09T15:45:00Z","v":20316,"vw":94.209658},{"c":94.21,"h":94.22,"l":94.19,"n":91,"o":94.215,"t":"2026-10-09T16:00:00Z","v":25846,"vw":94.201567},{"c":94.2,"h":94.225,"l":94.2,"n":34,"o":94.2,"t":"2026-10-09T16:15:00Z","v":10746,"vw":94.205834},{"c":94.215,"h":94.22,"l":94.2,"n":178,"o":94.2051,"t":"2026-10-09T16:30:00Z","v":36910,"vw":94.209607},{"c":94.2401,"h":94.25,"l":94.205,"n":244,"o":94.225,"t":"2026-10-09T16:45:00Z","v":71009,"vw":94.225805},{"c":94.23,"h":94.26,"l":94.225,"n":80,"o":94.26,"t":"2026-10-09T17:00:00Z","v":27225,"vw":94.246155},{"c":94.24,"h":94.2699,"l":94.22,"n":128,"o":94.24,"t":"2026-10-09T17:15:00Z","v":34403,"vw":94.240768},{"c":94.24,"h":94.29,"l":94.24,"n":81,"o":94.24,"t":"2026-10-09T17:30:00Z","v":22626,"vw":94.265278},{"c":94.27,"h":94.31,"l":94.24,"n":151,"o":94.24,"t":"2026-10-09T17:45:00Z","v":121827,"vw":94.272057},{"c":94.275,"h":94.295,"l":94.25,"n":51,"o":94.28,"t":"2026-10-09T18:00:00Z","v":11496,"vw":94.264015},{"c":94.285,"h":94.3,"l":94.28,"n":34,"o":94.28,"t":"2026-10-09T18:15:00Z","v":3122,"vw":94.28701},{"c":94.34,"h":94.34,"l":94.27,"n":140,"o":94.28,"t":"2026-10-09T18:30:00Z","v":36412,"vw":94.308862},{"c":94.325,"h":94.3501,"l":94.3,"n":242,"o":94.34,"t":"2026-10-09T18:45:00Z","v":67470,"vw":94.342305},{"c":94.27,"h":94.335,"l":94.18,"n":836,"o":94.33,"t":"2026-10-09T19:00:00Z","v":98037,"vw":94.284645},{"c":94.305,"h":94.3328,"l":94.265,"n":162,"o":94.289,"t":"2026-10-09T19:15:00Z","v":191956,"vw":94.31542},{"c":94.3,"h":94.3145,"l":94.24,"n":119,"o":94.305,"t":"2026-10-09T19:30:00Z","v":16558,"vw":94.298325},{"c":94.26,"h":94.3,"l":94.26,"n":245,"o":94.295,"t":"2026-10-09T19:45:00Z","v":59952,"vw":94.28987},{"c":94.28,"h":94.28,"l":94.28,"n":8,"o":94.28,"t":"2026-10-09T20:00:00Z","v":591,"vw":94.28},{"c":94.175,"h":94.41,"l":94.06,"n":191,"o":94.21,"t":"2026-10-12T13:30:00Z","v":90290,"vw":94.216058},{"c":94.13,"h":94.21,"l":94.11,"n":165,"o":94.205,"t":"2026-10-12T13:45:00Z","v":98068,"vw":94.145391},{"c":94.19,"h":94.22,"l":94.15,"n":56,"o":94.18,"t":"2026-10-12T14:00:00Z","v":7464,"vw":94.185186},{"c":94.1,"h":94.185,"l":94.09,"n":25,"o":94.1776,"t":"2026-10-12T14:15:00Z","v":19607,"vw":94.157942},{"c":94.07,"h":94.12,"l":94.02,"n":143,"o":94.08,"t":"2026-10-12T14:30:00Z","v":53943,"vw":94.082149},{"c":94.095,"h":94.12,"l":94.05,"n":95,"o":94.08,"t":"2026-10-12T14:45:00Z","v":35457,"vw":94.089231},{"c":94.155,"h":94.26,"l":94.095,"n":220,"o":94.095,"t":"2026-10-12T15:00:00Z","v":57073,"vw":94.17254},{"c":94.08,"h":94.185,"l":94.07,"n":154,"o":94.185,"t":"2026-10-12T15:15:00Z","v":19729,"vw":94.137901},{"c":94.11,"h":94.18,"l":94.0296,"n":122,"o":94.08,"t":"2026-10-12T15:30:00Z","v":19735,"vw":94.07425},{"c":94.135,"h":94.205,"l":94.115,"n":29,"o":94.115,"t":"2026-10-12T15:45:00Z","v":10605,"vw":94.130597},{"c":94.16,"h":94.16,"l":94.08,"n":144,"o":94.135,"t":"2026-10-12T16:00:00Z","v":12324,"vw":94.13165},{"c":94.205,"h":94.22,"l":94.1701,"n":41,"o":94.185,"t":"2026-10-12T16:15:00Z","v":6042,"vw":94.19441},{"c":94.2,"h":94.2499,"l":94.2,"n":55,"o":94.2,"t":"2026-10-12T16:30:00Z","v":11856,"vw":94.226766},{"c":94.2,"h":94.225,"l":94.2,"n":58,"o":94.2,"t":"2026-10-12T16:45:00Z","v":6502,"vw":94.210549},{"c":94.2,"h":94.2199,"l":94.2,"n":81,"o":94.2,"t":"2026-10-12T17:00:00Z","v":17939,"vw":94.207285},{"c":94.205,"h":94.21,"l":94.2,"n":57,"o":94.2,"t":"2026-10-12T17:15:00Z","v":15696,"vw":94.203924},{"c":94.165,"h":94.21,"l":94.16,"n":100,"o":94.205,"t":"2026-10-12T17:30:00Z","v":59911,"vw":94.196692},{"c":94.2,"h":94.2299,"l":94.17,"n":134,"o":94.17,"t":"2026-10-12T17:45:00Z","v":32537,"vw":94.189489},{"c":94.24,"h":94.24,"l":94.19,"n":56,"o":94.19,"t":"2026-10-12T18:00:00Z","v":18399,"vw":94.216679},{"c":94.26,"h":94.29,"l":94.23,"n":57,"o":94.2373,"t":"2026-10-12T18:15:00Z","v":18569,"vw":94.263751},{"c":94.285,"h":94.315,"l":94.265,"n":71,"o":94.27,"t":"2026-10-12T18:30:00Z","v":20820,"vw":94.304224},{"c":94.25,"h":94.31,"l":94.25,"n":48,"o":94.285,"t":"2026-10-12T18:45:00Z","v":12404,"vw":94.287974},{"c":94.32,"h":94.37,"l":94.24,"n":37,"o":94.25,"t":"2026-10-12T19:00:00Z","v":46210,"vw":94.314632},{"c":94.295,"h":94.32,"l":94.26,"n":53,"o":94.3,"t":"2026-10-12T19:15:00Z","v":8547,"vw":94.283413},{"c":94.33,"h":94.38,"l":94.3,"n":157,"o":94.31,"t":"2026-10-12T19:30:00Z","v":56742,"vw":94.352636},{"c":94.33,"h":94.38,"l":94.3,"n":297,"o":94.325,"t":"2026-10-12T19:45:00Z","v":66311,"vw":94.334939},{"c":94.35,"h":94.35,"l":94.35,"n":8,"o":94.35,"t":"2026-10-12T20:00:00Z","v":15002,"vw":94.35},{"c":94.5,"h":94.519,"l":94.45,"n":62,"o":94.47,"t":"2026-10-13T13:30:00Z","v":35016,"vw":94.493801},{"c":94.58,"h":94.62,"l":94.53,"n":105,"o":94.53,"t":"2026-10-13T13:45:00Z","v":28493,"vw":94.596423},{"c":94.46,"h":94.5986,"l":94.46,"n":142,"o":94.59,"t":"2026-10-13T14:00:00Z","v":26843,"vw":94.537362},{"c":94.53,"h":94.53,"l":94.445,"n":73,"o":94.445,"t":"2026-10-13T14:15:00Z","v":14750,"vw":94.465103},{"c":94.63,"h":94.6499,"l":94.53,"n":258,"o":94.53,"t":"2026-10-13T14:30:00Z","v":64121,"vw":94.609633},{"c":94.75,"h":94.775,"l":94.63,"n":156,"o":94.63,"t":"2026-10-13T14:45:00Z","v":62577,"vw":94.693855},{"c":94.645,"h":94.76,"l":94.6,"n":97,"o":94.75,"t":"2026-10-13T15:00:00Z","v":29287,"vw":94.700697},{"c":94.67,"h":94.6892,"l":94.62,"n":31,"o":94.65,"t":"2026-10-13T15:15:00Z","v":15110,"vw":94.64823},{"c":94.69,"h":94.69,"l":94.62,"n":123,"o":94.68,"t":"2026-10-13T15:30:00Z","v":42518,"vw":94.66795},{"c":94.61,"h":94.69,"l":94.55,"n":223,"o":94.68,"t":"2026-10-13T15:45:00Z","v":48945,"vw":94.622228},{"c":94.73,"h":94.73,"l":94.6046,"n":129,"o":94.605,"t":"2026-10-13T16:00:00Z","v":35371,"vw":94.625003},{"c":94.68,"h":94.72,"l":94.65,"n":148,"o":94.72,"t":"2026-10-13T16:15:00Z","v":35715,"vw":94.687743},{"c":94.665,"h":94.6799,"l":94.655,"n":19,"o":94.67,"t":"2026-10-13T16:30:00Z","v":4726,"vw":94.667812},{"c":94.7,"h":94.76,"l":94.676,"n":67,"o":94.676,"t":"2026-10-13T16:45:00Z","v":10332,"vw":94.715852},{"c":94.6,"h":94.7299,"l":94.6,"n":69,"o":94.66,"t":"2026-10-13T17:00:00Z","v":22464,"vw":94.64215},{"c":94.65,"h":94.7384,"l":94.65,"n":43,"o":94.69,"t":"2026-10-13T17:15:00Z","v":24978,"vw":94.664423},{"c":94.63,"h":94.77,"l":94.625,"n":148,"o":94.625,"t":"2026-10-13T17:30:00Z","v":76486,"vw":94.707342},{"c":94.725,"h":94.77,"l":94.7,"n":158,"o":94.715,"t":"2026-10-13T17:45:00Z","v":908802,"vw":94.710572},{"c":94.69,"h":94.7999,"l":94.68,"n":110,"o":94.71,"t":"2026-10-13T18:00:00Z","v":34609,"vw":94.736536},{"c":94.69,"h":94.715,"l":94.68,"n":78,"o":94.7,"t":"2026-10-13T18:15:00Z","v":19665,"vw":94.692206},{"c":94.695,"h":94.7,"l":94.685,"n":91,"o":94.69,"t":"2026-10-13T18:30:00Z","v":21257,"vw":94.694605},{"c":94.68,"h":94.7,"l":94.68,"n":406,"o":94.695,"t":"2026-10-13T18:45:00Z","v":124289,"vw":94.685424},{"c":94.665,"h":94.69,"l":94.645,"n":344,"o":94.69,"t":"2026-10-13T19:00:00Z","v":145115,"vw":94.660666},{"c":94.74,"h":94.75,"l":94.67,"n":491,"o":94.67,"t":"2026-10-13T19:15:00Z","v":114737,"vw":94.725855},{"c":94.76,"h":94.77,"l":94.725,"n":192,"o":94.7499,"t":"2026-10-13T19:30:00Z","v":59873,"vw":94.749059},{"c":94.7,"h":94.79,"l":94.68,"n":369,"o":94.765,"t":"2026-10-13T19:45:00Z","v":281952,"vw":94.769367},{"c":94.72,"h":94.72,"l":94.72,"n":10,"o":94.72,"t":"2026-10-13T20:00:00Z","v":228,"vw":94.72},{"c":94.8176,"h":94.8176,"l":94.8176,"n":1,"o":94.8176,"t":"2026-10-13T20:30:00Z","v":200,"vw":94.8176},{"c":94.806,"h":95.35,"l":94.806,"n":3,"o":94.8176,"t":"2026-10-13T20:45:00Z","v":1200,"vw":95.2603},{"c":95,"h":95,"l":94.9,"n":2,"o":94.9,"t":"2026-10-14T11:30:00Z","v":605,"vw":94.982645},{"c":94.6729,"h":94.7,"l":94.6729,"n":3,"o":94.7,"t":"2026-10-14T12:30:00Z","v":500,"vw":94.69458},{"c":94.6,"h":94.6,"l":94.6,"n":1,"o":94.6,"t":"2026-10-14T12:45:00Z","v":500,"vw":94.6},{"c":94.27,"h":94.52,"l":94.22,"n":198,"o":94.49,"t":"2026-10-14T13:30:00Z","v":61550,"vw":94.4509},{"c":94.3599,"h":94.36,"l":94.2356,"n":42,"o":94.3094,"t":"2026-10-14T13:45:00Z","v":23014,"vw":94.287892},{"c":94.52,"h":94.56,"l":94.36,"n":84,"o":94.36,"t":"2026-10-14T14:00:00Z","v":40395,"vw":94.476904},{"c":94.5173,"h":94.5173,"l":94.485,"n":8,"o":94.485,"t":"2026-10-14T14:15:00Z","v":2479,"vw":94.495438},{"c":94.51,"h":94.58,"l":94.47,"n":50,"o":94.5185,"t":"2026-10-14T14:30:00Z","v":19126,"vw":94.544504},{"c":94.3699,"h":94.5499,"l":94.31,"n":164,"o":94.51,"t":"2026-10-14T14:45:00Z","v":52581,"vw":94.456824},{"c":94.39,"h":94.43,"l":94.32,"n":88,"o":94.335,"t":"2026-10-14T15:00:00Z","v":30186,"vw":94.342291},{"c":94.54,"h":94.55,"l":94.44,"n":46,"o":94.44,"t":"2026-10-14T15:15:00Z","v":10251,"vw":94.468508},{"c":94.63,"h":94.65,"l":94.52,"n":42,"o":94.535,"t":"2026-10-14T15:30:00Z","v":33397,"vw":94.616},{"c":94.58,"h":94.63,"l":94.54,"n":58,"o":94.63,"t":"2026-10-14T15:45:00Z","v":26696,"vw":94.576252},{"c":94.62,"h":94.63,"l":94.55,"n":126,"o":94.58,"t":"2026-10-14T16:00:00Z","v":36456,"vw":94.612991},{"c":94.68,"h":94.69,"l":94.615,"n":85,"o":94.6175,"t":"2026-10-14T16:15:00Z","v":37655,"vw":94.645384},{"c":94.61,"h":94.67,"l":94.55,"n":67,"o":94.665,"t":"2026-10-14T16:30:00Z","v":32321,"vw":94.619983},{"c":94.63,"h":94.63,"l":94.581,"n":22,"o":94.581,"t":"2026-10-14T16:45:00Z","v":3115,"vw":94.603752},{"c":94.66,"h":94.66,"l":94.65,"n":6,"o":94.65,"t":"2026-10-14T17:00:00Z","v":981,"vw":94.652739},{"c":94.67,"h":94.685,"l":94.67,"n":25,"o":94.67,"t":"2026-10-14T17:15:00Z","v":5126,"vw":94.6722},{"c":94.6041,"h":94.6893,"l":94.59,"n":27,"o":94.68,"t":"2026-10-14T17:30:00Z","v":11790,"vw":94.640912},{"c":94.6,"h":94.6,"l":94.55,"n":90,"o":94.575,"t":"2026-10-14T17:45:00Z","v":12603,"vw":94.571386},{"c":94.655,"h":94.68,"l":94.61,"n":38,"o":94.61,"t":"2026-10-14T18:00:00Z","v":9816,"vw":94.641009},{"c":94.6999,"h":94.7,"l":94.66,"n":86,"o":94.68,"t":"2026-10-14T18:15:00Z","v":11005,"vw":94.684325},{"c":94.6399,"h":94.7,"l":94.625,"n":77,"o":94.68,"t":"2026-10-14T18:30:00Z","v":14858,"vw":94.656201},{"c":94.655,"h":94.74,"l":94.635,"n":211,"o":94.64,"t":"2026-10-14T18:45:00Z","v":38640,"vw":94.704655},{"c":94.65,"h":94.72,"l":94.65,"n":86,"o":94.665,"t":"2026-10-14T19:00:00Z","v":43366,"vw":94.700021},{"c":94.71,"h":94.71,"l":94.64,"n":145,"o":94.65,"t":"2026-10-14T19:15:00Z","v":28979,"vw":94.692441},{"c":94.745,"h":94.76,"l":94.65,"n":115,"o":94.68,"t":"2026-10-14T19:30:00Z","v":64157,"vw":94.72943},{"c":94.745,"h":94.76,"l":94.7075,"n":308,"o":94.745,"t":"2026-10-14T19:45:00Z","v":48111,"vw":94.73504},{"c":94.75,"h":94.75,"l":94.75,"n":10,"o":94.75,"t":"2026-10-14T20:00:00Z","v":227,"vw":94.75},{"c":95.53,"h":95.53,"l":95.35,"n":4,"o":95.35,"t":"2026-10-15T13:00:00Z","v":6314,"vw":95.377619},{"c":95.3607,"h":95.55,"l":95.3,"n":108,"o":95.53,"t":"2026-10-15T13:30:00Z","v":41035,"vw":95.455838},{"c":95.41,"h":95.52,"l":95.2975,"n":78,"o":95.3,"t":"2026-10-15T13:45:00Z","v":8991,"vw":95.405097},{"c":95.26,"h":95.3,"l":95.26,"n":31,"o":95.27,"t":"2026-10-15T14:00:00Z","v":3473,"vw":95.278445},{"c":95.32,"h":95.32,"l":95.23,"n":45,"o":95.2899,"t":"2026-10-15T14:15:00Z","v":13252,"vw":95.255363},{"c":95.38,"h":95.52,"l":95.3,"n":139,"o":95.335,"t":"2026-10-15T14:30:00Z","v":41215,"vw":95.431091},{"c":95.44,"h":95.58,"l":95.35,"n":277,"o":95.3799,"t":"2026-10-15T14:45:00Z","v":67096,"vw":95.518973},{"c":95.49,"h":95.5,"l":95.41,"n":77,"o":95.465,"t":"2026-10-15T15:00:00Z","v":12421,"vw":95.45746},{"c":95.465,"h":95.52,"l":95.455,"n":86,"o":95.49,"t":"2026-10-15T15:15:00Z","v":9097,"vw":95.476323},{"c":95.36,"h":95.47,"l":95.33,"n":78,"o":95.45,"t":"2026-10-15T15:30:00Z","v":13372,"vw":95.424646},{"c":95.39,"h":95.39,"l":95.33,"n":152,"o":95.355,"t":"2026-10-15T15:45:00Z","v":28593,"vw":95.374699},{"c":95.425,"h":95.43,"l":95.385,"n":101,"o":95.4,"t":"2026-10-15T16:00:00Z","v":20073,"vw":95.413506},{"c":95.41,"h":95.44,"l":95.39,"n":52,"o":95.44,"t":"2026-10-15T16:15:00Z","v":12722,"vw":95.420826},{"c":95.26,"h":95.41,"l":95.255,"n":145,"o":95.41,"t":"2026-10-15T16:30:00Z","v":35434,"vw":95.33475},{"c":95.305,"h":95.3199,"l":95.255,"n":51,"o":95.259,"t":"2026-10-15T16:45:00Z","v":12086,"vw":95.271737},{"c":95.3,"h":95.33,"l":95.295,"n":115,"o":95.3,"t":"2026-10-15T17:00:00Z","v":18331,"vw":95.313191},{"c":95.3,"h":95.33,"l":95.29,"n":33,"o":95.3099,"t":"2026-10-15T17:15:00Z","v":9985,"vw":95.306455},{"c":95.34,"h":95.35,"l":95.32,"n":104,"o":95.32,"t":"2026-10-15T17:30:00Z","v":19004,"vw":95.330482},{"c":95.35,"h":95.36,"l":95.325,"n":157,"o":95.34,"t":"2026-10-15T17:45:00Z","v":95994,"vw":95.339817},{"c":95.4,"h":95.4,"l":95.35,"n":80,"o":95.3599,"t":"2026-10-15T18:00:00Z","v":18309,"vw":95.368705},{"c":95.42,"h":95.47,"l":95.3804,"n":297,"o":95.395,"t":"2026-10-15T18:15:00Z","v":233295,"vw":95.445396},{"c":95.4,"h":95.43,"l":95.37,"n":376,"o":95.42,"t":"2026-10-15T18:30:00Z","v":95242,"vw":95.412756},{"c":95.39,"h":95.43,"l":95.37,"n":106,"o":95.4,"t":"2026-10-15T18:45:00Z","v":48060,"vw":95.412589},{"c":95.37,"h":95.41,"l":95.34,"n":195,"o":95.4,"t":"2026-10-15T19:00:00Z","v":59501,"vw":95.373468},{"c":95.36,"h":95.3799,"l":95.345,"n":178,"o":95.36,"t":"2026-10-15T19:15:00Z","v":38594,"vw":95.364711},{"c":95.4,"h":95.41,"l":95.3,"n":385,"o":95.35,"t":"2026-10-15T19:30:00Z","v":150146,"vw":95.379695},{"c":95.36,"h":95.39,"l":95.36,"n":248,"o":95.375,"t":"2026-10-15T19:45:00Z","v":48964,"vw":95.368742},{"c":95.74,"h":95.74,"l":95.66,"n":4,"o":95.66,"t":"2026-10-16T11:00:00Z","v":2454,"vw":95.72995},{"c":95.368,"h":95.43,"l":95.29,"n":147,"o":95.36,"t":"2026-10-16T13:30:00Z","v":55882,"vw":95.377735},{"c":95.39,"h":95.4,"l":95.33,"n":125,"o":95.35,"t":"2026-10-16T13:45:00Z","v":25802,"vw":95.384742},{"c":95.4,"h":95.4499,"l":95.39,"n":50,"o":95.395,"t":"2026-10-16T14:00:00Z","v":10040,"vw":95.406851},{"c":95.475,"h":95.475,"l":95.39,"n":34,"o":95.4,"t":"2026-10-16T14:15:00Z","v":9413,"vw":95.426989},{"c":95.505,"h":95.51,"l":95.44,"n":52,"o":95.47,"t":"2026-10-16T14:30:00Z","v":10560,"vw":95.481428},{"c":95.46,"h":95.5099,"l":95.451,"n":66,"o":95.5099,"t":"2026-10-16T14:45:00Z","v":27504,"vw":95.473108},{"c":95.4251,"h":95.49,"l":95.4251,"n":163,"o":95.47,"t":"2026-10-16T15:00:00Z","v":60129,"vw":95.475401},{"c":95.3699,"h":95.425,"l":95.345,"n":27,"o":95.42,"t":"2026-10-16T15:15:00Z","v":9487,"vw":95.383488},{"c":95.39,"h":95.4,"l":95.36,"n":37,"o":95.37,"t":"2026-10-16T15:30:00Z","v":7307,"vw":95.370577},{"c":95.38,"h":95.4,"l":95.3649,"n":43,"o":95.38,"t":"2026-10-16T15:45:00Z","v":124862,"vw":95.396666},{"c":95.3,"h":95.37,"l":95.3,"n":75,"o":95.37,"t":"2026-10-16T16:00:00Z","v":14281,"vw":95.332752},{"c":95.25,"h":95.3099,"l":95.2,"n":122,"o":95.29,"t":"2026-10-16T16:15:00Z","v":12291,"vw":95.247296},{"c":95.327,"h":95.327,"l":95.28,"n":27,"o":95.28,"t":"2026-10-16T16:30:00Z","v":9071,"vw":95.296795},{"c":95.34,"h":95.34,"l":95.261,"n":57,"o":95.29,"t":"2026-10-16T16:45:00Z","v":13190,"vw":95.289313},{"c":95.35,"h":95.361,"l":95.32,"n":80,"o":95.335,"t":"2026-10-16T17:00:00Z","v":48870,"vw":95.341111},{"c":95.3,"h":95.36,"l":95.29,"n":183,"o":95.34,"t":"2026-10-16T17:15:00Z","v":30627,"vw":95.332572},{"c":95.3852,"h":95.3852,"l":95.3,"n":59,"o":95.32,"t":"2026-10-16T17:30:00Z","v":14814,"vw":95.356188},{"c":95.345,"h":95.35,"l":95.32,"n":116,"o":95.35,"t":"2026-10-16T17:45:00Z","v":23220,"vw":95.334032},{"c":95.3309,"h":95.3505,"l":95.31,"n":21,"o":95.3505,"t":"2026-10-16T18:00:00Z","v":6299,"vw":95.335041},{"c":95.38,"h":95.43,"l":95.33,"n":86,"o":95.33,"t":"2026-10-16T18:15:00Z","v":29072,"vw":95.386511},{"c":95.385,"h":95.43,"l":95.34,"n":61,"o":95.373,"t":"2026-10-16T18:30:00Z","v":15363,"vw":95.384019},{"c":95.43,"h":95.45,"l":95.38,"n":96,"o":95.38,"t":"2026-10-16T18:45:00Z","v":118847,"vw":95.391268},{"c":95.385,"h":95.445,"l":95.385,"n":102,"o":95.44,"t":"2026-10-16T19:00:00Z","v":15113,"vw":95.43007},{"c":95.44,"h":95.5099,"l":95.37,"n":241,"o":95.38,"t":"2026-10-16T19:15:00Z","v":49259,"vw":95.419512},{"c":95.48,"h":95.49,"l":95.42,"n":255,"o":95.44,"t":"2026-10-16T19:30:00Z","v":67856,"vw":95.471295},{"c":95.41,"h":95.47,"l":95.38,"n":383,"o":95.455,"t":"2026-10-16T19:45:00Z","v":46900,"vw":95.43058},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-16T21:15:00Z","v":2000,"vw":96},{"c":95.3466,"h":95.469,"l":95.34,"n":130,"o":95.4,"t":"2026-10-19T13:30:00Z","v":48313,"vw":95.4058},{"c":95.4,"h":95.4,"l":95.302,"n":26,"o":95.32,"t":"2026-10-19T13:45:00Z","v":5833,"vw":95.364688},{"c":95.36,"h":95.3951,"l":95.36,"n":29,"o":95.3951,"t":"2026-10-19T14:00:00Z","v":4915,"vw":95.370653},{"c":95.38,"h":95.42,"l":95.28,"n":123,"o":95.37,"t":"2026-10-19T14:15:00Z","v":27793,"vw":95.365165},{"c":95.38,"h":95.4199,"l":95.35,"n":70,"o":95.38,"t":"2026-10-19T14:30:00Z","v":21330,"vw":95.387372},{"c":95.415,"h":95.415,"l":95.36,"n":41,"o":95.36,"t":"2026-10-19T14:45:00Z","v":14853,"vw":95.387285},{"c":95.42,"h":95.4296,"l":95.41,"n":34,"o":95.42,"t":"2026-10-19T15:00:00Z","v":21947,"vw":95.424893},{"c":95.46,"h":95.46,"l":95.415,"n":36,"o":95.415,"t":"2026-10-19T15:15:00Z","v":9259,"vw":95.426149},{"c":95.35,"h":95.4475,"l":95.34,"n":292,"o":95.44,"t":"2026-10-19T15:30:00Z","v":73863,"vw":95.390499},{"c":95.335,"h":95.355,"l":95.31,"n":122,"o":95.35,"t":"2026-10-19T15:45:00Z","v":29566,"vw":95.335712},{"c":95.26,"h":95.33,"l":95.26,"n":97,"o":95.32,"t":"2026-10-19T16:00:00Z","v":35139,"vw":95.303121},{"c":95.31,"h":95.31,"l":95.265,"n":70,"o":95.275,"t":"2026-10-19T16:15:00Z","v":18232,"vw":95.277273},{"c":95.28,"h":95.3,"l":95.25,"n":125,"o":95.29,"t":"2026-10-19T16:30:00Z","v":23623,"vw":95.277229},{"c":95.4,"h":95.4,"l":95.27,"n":111,"o":95.27,"t":"2026-10-19T16:45:00Z","v":19751,"vw":95.322718},{"c":95.33,"h":95.4,"l":95.33,"n":89,"o":95.39,"t":"2026-10-19T17:00:00Z","v":12200,"vw":95.367469},{"c":95.4,"h":95.4,"l":95.34,"n":46,"o":95.3545,"t":"2026-10-19T17:15:00Z","v":22304,"vw":95.371247},{"c":95.415,"h":95.47,"l":95.31,"n":342,"o":95.3725,"t":"2026-10-19T17:30:00Z","v":277450,"vw":95.394498},{"c":95.42,"h":95.43,"l":95.4,"n":30,"o":95.42,"t":"2026-10-19T17:45:00Z","v":9837,"vw":95.419389},{"c":95.445,"h":95.4699,"l":95.3901,"n":91,"o":95.42,"t":"2026-10-19T18:00:00Z","v":30635,"vw":95.441346},{"c":95.45,"h":95.46,"l":95.43,"n":144,"o":95.445,"t":"2026-10-19T18:15:00Z","v":30224,"vw":95.445523},{"c":95.42,"h":95.47,"l":95.385,"n":178,"o":95.45,"t":"2026-10-19T18:30:00Z","v":48015,"vw":95.412956},{"c":95.385,"h":95.42,"l":95.385,"n":121,"o":95.42,"t":"2026-10-19T18:45:00Z","v":47796,"vw":95.40924},{"c":95.315,"h":95.38,"l":95.315,"n":133,"o":95.38,"t":"2026-10-19T19:00:00Z","v":16277,"vw":95.362079},{"c":95.32,"h":95.335,"l":95.31,"n":44,"o":95.33,"t":"2026-10-19T19:15:00Z","v":9050,"vw":95.321262},{"c":95.31,"h":95.37,"l":95.31,"n":34,"o":95.34,"t":"2026-10-19T19:30:00Z","v":8290,"vw":95.340331},{"c":95.425,"h":95.45,"l":95.34,"n":481,"o":95.34,"t":"2026-10-19T19:45:00Z","v":120356,"vw":95.404867},{"c":95.44,"h":95.44,"l":95.44,"n":8,"o":95.44,"t":"2026-10-19T20:00:00Z","v":436,"vw":95.44},{"c":95.35,"h":95.35,"l":95.35,"n":32,"o":95.35,"t":"2026-10-19T20:45:00Z","v":832,"vw":95.35},{"c":95.49,"h":95.52,"l":95.49,"n":3,"o":95.52,"t":"2026-10-20T13:15:00Z","v":1100,"vw":95.517273},{"c":95.48,"h":95.59,"l":95.46,"n":146,"o":95.52,"t":"2026-10-20T13:30:00Z","v":81658,"vw":95.524378},{"c":95.455,"h":95.455,"l":95.4301,"n":4,"o":95.4301,"t":"2026-10-20T13:45:00Z","v":491,"vw":95.447235},{"c":95.4601,"h":95.5,"l":95.43,"n":44,"o":95.44,"t":"2026-10-20T14:00:00Z","v":8004,"vw":95.457336},{"c":95.47,"h":95.53,"l":95.46,"n":57,"o":95.48,"t":"2026-10-20T14:15:00Z","v":117895,"vw":95.481921},{"c":95.464,"h":95.54,"l":95.37,"n":56,"o":95.495,"t":"2026-10-20T14:30:00Z","v":15922,"vw":95.452523},{"c":95.525,"h":95.5499,"l":95.44,"n":95,"o":95.44,"t":"2026-10-20T14:45:00Z","v":31615,"vw":95.515269},{"c":95.51,"h":95.5396,"l":95.5,"n":90,"o":95.5396,"t":"2026-10-20T15:00:00Z","v":22139,"vw":95.528154},{"c":95.49,"h":95.55,"l":95.49,"n":64,"o":95.51,"t":"2026-10-20T15:15:00Z","v":17957,"vw":95.507402},{"c":95.46,"h":95.4947,"l":95.455,"n":86,"o":95.48,"t":"2026-10-20T15:30:00Z","v":19971,"vw":95.478464},{"c":95.39,"h":95.45,"l":95.375,"n":53,"o":95.4,"t":"2026-10-20T15:45:00Z","v":25768,"vw":95.414198},{"c":95.48,"h":95.4996,"l":95.41,"n":96,"o":95.42,"t":"2026-10-20T16:00:00Z","v":22303,"vw":95.457176},{"c":95.45,"h":95.505,"l":95.45,"n":75,"o":95.47,"t":"2026-10-20T16:15:00Z","v":26962,"vw":95.467991},{"c":95.43,"h":95.4878,"l":95.3901,"n":48,"o":95.455,"t":"2026-10-20T16:30:00Z","v":15325,"vw":95.422755},{"c":95.5,"h":95.52,"l":95.43,"n":59,"o":95.45,"t":"2026-10-20T16:45:00Z","v":14866,"vw":95.488291},{"c":95.4613,"h":95.484,"l":95.3601,"n":87,"o":95.48,"t":"2026-10-20T17:00:00Z","v":31586,"vw":95.447294},{"c":95.5,"h":95.5,"l":95.45,"n":32,"o":95.475,"t":"2026-10-20T17:15:00Z","v":4579,"vw":95.484216},{"c":95.51,"h":95.52,"l":95.46,"n":35,"o":95.49,"t":"2026-10-20T17:30:00Z","v":11144,"vw":95.488641},{"c":95.4853,"h":95.49,"l":95.47,"n":14,"o":95.49,"t":"2026-10-20T17:45:00Z","v":3314,"vw":95.477384},{"c":95.44,"h":95.48,"l":95.4101,"n":81,"o":95.48,"t":"2026-10-20T18:00:00Z","v":20023,"vw":95.445591},{"c":95.4178,"h":95.44,"l":95.38,"n":76,"o":95.44,"t":"2026-10-20T18:15:00Z","v":15617,"vw":95.405331},{"c":95.385,"h":95.42,"l":95.36,"n":104,"o":95.42,"t":"2026-10-20T18:30:00Z","v":60692,"vw":95.401126},{"c":95.38,"h":95.408,"l":95.36,"n":196,"o":95.38,"t":"2026-10-20T18:45:00Z","v":49285,"vw":95.393082},{"c":95.39,"h":95.43,"l":95.38,"n":88,"o":95.4099,"t":"2026-10-20T19:00:00Z","v":21048,"vw":95.410935},{"c":95.415,"h":95.44,"l":95.38,"n":185,"o":95.42,"t":"2026-10-20T19:15:00Z","v":57635,"vw":95.416775},{"c":95.405,"h":95.42,"l":95.38,"n":130,"o":95.41,"t":"2026-10-20T19:30:00Z","v":41024,"vw":95.396406},{"c":95.465,"h":95.465,"l":95.405,"n":199,"o":95.42,"t":"2026-10-20T19:45:00Z","v":25561,"vw":95.432209},{"c":95.46,"h":95.46,"l":95.46,"n":7,"o":95.46,"t":"2026-10-20T20:00:00Z","v":3806,"vw":95.46},{"c":95.27,"h":95.46,"l":95.27,"n":2,"o":95.46,"t":"2026-10-20T21:45:00Z","v":800,"vw":95.365},{"c":95.27,"h":95.46,"l":95.27,"n":2,"o":95.46,"t":"2026-10-20T22:30:00Z","v":800,"vw":95.365},{"c":95.36,"h":95.36,"l":95.36,"n":1,"o":95.36,"t":"2026-10-20T22:45:00Z","v":400,"vw":95.36},{"c":95.27,"h":95.46,"l":95.27,"n":2,"o":95.46,"t":"2026-10-20T23:00:00Z","v":800,"vw":95.365},{"c":95.36,"h":95.36,"l":95.36,"n":2,"o":95.36,"t":"2026-10-20T23:15:00Z","v":800,"vw":95.36},{"c":95.36,"h":95.46,"l":95.27,"n":4,"o":95.36,"t":"2026-10-20T23:30:00Z","v":1600,"vw":95.3625},{"c":95.27,"h":95.46,"l":95.27,"n":11,"o":95.36,"t":"2026-10-20T23:45:00Z","v":4400,"vw":95.363636},{"c":95.67,"h":95.6793,"l":95.5,"n":142,"o":95.51,"t":"2026-10-21T13:30:00Z","v":53332,"vw":95.570098},{"c":95.71,"h":95.79,"l":95.6613,"n":270,"o":95.67,"t":"2026-10-21T13:45:00Z","v":49898,"vw":95.737299},{"c":95.62,"h":95.715,"l":95.56,"n":133,"o":95.7,"t":"2026-10-21T14:00:00Z","v":25604,"vw":95.626167},{"c":95.6399,"h":95.6399,"l":95.55,"n":61,"o":95.605,"t":"2026-10-21T14:15:00Z","v":39912,"vw":95.572907},{"c":95.625,"h":95.6497,"l":95.615,"n":23,"o":95.615,"t":"2026-10-21T14:30:00Z","v":12577,"vw":95.62952},{"c":95.595,"h":95.65,"l":95.57,"n":184,"o":95.61,"t":"2026-10-21T14:45:00Z","v":75243,"vw":95.627088},{"c":95.58,"h":95.625,"l":95.57,"n":114,"o":95.595,"t":"2026-10-21T15:00:00Z","v":24921,"vw":95.596828},{"c":95.63,"h":95.63,"l":95.565,"n":38,"o":95.58,"t":"2026-10-21T15:15:00Z","v":6947,"vw":95.597767},{"c":95.545,"h":95.62,"l":95.54,"n":64,"o":95.62,"t":"2026-10-21T15:30:00Z","v":14704,"vw":95.574787},{"c":95.61,"h":95.62,"l":95.545,"n":124,"o":95.545,"t":"2026-10-21T15:45:00Z","v":33629,"vw":95.592674},{"c":95.635,"h":95.635,"l":95.5974,"n":113,"o":95.62,"t":"2026-10-21T16:00:00Z","v":18450,"vw":95.614042},{"c":95.6,"h":95.635,"l":95.56,"n":72,"o":95.635,"t":"2026-10-21T16:15:00Z","v":33026,"vw":95.600177},{"c":95.5542,"h":95.59,"l":95.51,"n":130,"o":95.59,"t":"2026-10-21T16:30:00Z","v":21891,"vw":95.562457},{"c":95.545,"h":95.565,"l":95.49,"n":181,"o":95.565,"t":"2026-10-21T16:45:00Z","v":358204,"vw":95.527927},{"c":95.545,"h":95.565,"l":95.48,"n":127,"o":95.55,"t":"2026-10-21T17:00:00Z","v":318426,"vw":95.498574},{"c":95.53,"h":95.5699,"l":95.525,"n":38,"o":95.5699,"t":"2026-10-21T17:15:00Z","v":25442,"vw":95.544864},{"c":95.5,"h":95.5583,"l":95.49,"n":49,"o":95.52,"t":"2026-10-21T17:30:00Z","v":21529,"vw":95.515987},{"c":95.515,"h":95.55,"l":95.49,"n":120,"o":95.55,"t":"2026-10-21T17:45:00Z","v":41634,"vw":95.513526},{"c":95.46,"h":95.52,"l":95.46,"n":105,"o":95.52,"t":"2026-10-21T18:00:00Z","v":30364,"vw":95.495022},{"c":95.46,"h":95.4966,"l":95.45,"n":134,"o":95.475,"t":"2026-10-21T18:15:00Z","v":25112,"vw":95.464102},{"c":95.46,"h":95.48,"l":95.4504,"n":134,"o":95.455,"t":"2026-10-21T18:30:00Z","v":33021,"vw":95.463967},{"c":95.4,"h":95.51,"l":95.365,"n":241,"o":95.45,"t":"2026-10-21T18:45:00Z","v":45257,"vw":95.461342},{"c":95.39,"h":95.46,"l":95.365,"n":147,"o":95.43,"t":"2026-10-21T19:00:00Z","v":45440,"vw":95.410094},{"c":95.45,"h":95.4899,"l":95.395,"n":172,"o":95.395,"t":"2026-10-21T19:15:00Z","v":39960,"vw":95.457686},{"c":95.47,"h":95.5,"l":95.46,"n":104,"o":95.47,"t":"2026-10-21T19:30:00Z","v":22105,"vw":95.477427},{"c":95.525,"h":95.55,"l":95.47,"n":145,"o":95.47,"t":"2026-10-21T19:45:00Z","v":44486,"vw":95.49207},{"c":96.02,"h":96.05,"l":96.02,"n":4,"o":96.05,"t":"2026-10-22T13:15:00Z","v":2250,"vw":96.033111},{"c":96.08,"h":96.2,"l":95.975,"n":229,"o":96.07,"t":"2026-10-22T13:30:00Z","v":58883,"vw":96.084334},{"c":96.19,"h":96.23,"l":96.1,"n":51,"o":96.11,"t":"2026-10-22T13:45:00Z","v":7423,"vw":96.147076},{"c":96.125,"h":96.19,"l":96.11,"n":59,"o":96.19,"t":"2026-10-22T14:00:00Z","v":6180,"vw":96.146767},{"c":96.21,"h":96.26,"l":96.14,"n":325,"o":96.14,"t":"2026-10-22T14:15:00Z","v":193562,"vw":96.214041},{"c":96.26,"h":96.28,"l":96.2,"n":88,"o":96.21,"t":"2026-10-22T14:30:00Z","v":10241,"vw":96.241534},{"c":96.21,"h":96.2578,"l":96.16,"n":59,"o":96.255,"t":"2026-10-22T14:45:00Z","v":26660,"vw":96.208064},{"c":96.22,"h":96.23,"l":96.1985,"n":24,"o":96.1985,"t":"2026-10-22T15:00:00Z","v":1752,"vw":96.212545},{"c":96.17,"h":96.2215,"l":96.145,"n":71,"o":96.22,"t":"2026-10-22T15:15:00Z","v":15931,"vw":96.16969},{"c":96.187,"h":96.2396,"l":96.1501,"n":58,"o":96.1501,"t":"2026-10-22T15:30:00Z","v":18387,"vw":96.191678},{"c":96.205,"h":96.22,"l":96.175,"n":60,"o":96.1999,"t":"2026-10-22T15:45:00Z","v":29294,"vw":96.194297},{"c":96.1901,"h":96.22,"l":96.16,"n":155,"o":96.19,"t":"2026-10-22T16:00:00Z","v":58582,"vw":96.185313},{"c":96.15,"h":96.2039,"l":96.15,"n":89,"o":96.2039,"t":"2026-10-22T16:15:00Z","v":11199,"vw":96.177161},{"c":96.23,"h":96.23,"l":96.12,"n":80,"o":96.13,"t":"2026-10-22T16:30:00Z","v":14799,"vw":96.20184},{"c":96.18,"h":96.24,"l":96.18,"n":97,"o":96.23,"t":"2026-10-22T16:45:00Z","v":29894,"vw":96.20866},{"c":96.15,"h":96.17,"l":96.14,"n":198,"o":96.15,"t":"2026-10-22T17:00:00Z","v":31389,"vw":96.152993},{"c":96.155,"h":96.17,"l":96.14,"n":29,"o":96.14,"t":"2026-10-22T17:15:00Z","v":25418,"vw":96.159111},{"c":96.16,"h":96.18,"l":96.13,"n":90,"o":96.14,"t":"2026-10-22T17:30:00Z","v":36722,"vw":96.156087},{"c":96.165,"h":96.18,"l":96.12,"n":237,"o":96.16,"t":"2026-10-22T17:45:00Z","v":63057,"vw":96.150485},{"c":96.085,"h":96.19,"l":96.075,"n":103,"o":96.17,"t":"2026-10-22T18:00:00Z","v":15226,"vw":96.146779},{"c":96.12,"h":96.125,"l":96.08,"n":97,"o":96.08,"t":"2026-10-22T18:15:00Z","v":15861,"vw":96.100889},{"c":96.11,"h":96.13,"l":96.06,"n":157,"o":96.12,"t":"2026-10-22T18:30:00Z","v":52422,"vw":96.10607},{"c":96.11,"h":96.15,"l":96.09,"n":246,"o":96.11,"t":"2026-10-22T18:45:00Z","v":30713,"vw":96.119423},{"c":96.105,"h":96.12,"l":96.0701,"n":119,"o":96.095,"t":"2026-10-22T19:00:00Z","v":39030,"vw":96.095509},{"c":96.25,"h":96.31,"l":96.1,"n":498,"o":96.105,"t":"2026-10-22T19:15:00Z","v":194704,"vw":96.237179},{"c":96.28,"h":96.31,"l":96.25,"n":160,"o":96.25,"t":"2026-10-22T19:30:00Z","v":34077,"vw":96.294635},{"c":96.26,"h":96.295,"l":96.22,"n":177,"o":96.28,"t":"2026-10-22T19:45:00Z","v":24071,"vw":96.271852},{"c":96.28,"h":96.28,"l":96.28,"n":7,"o":96.28,"t":"2026-10-22T20:00:00Z","v":2278,"vw":96.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.2,"strike":102.87749266414477,"iv":0.3114090075384174,"gamma":0.037849351483719276,"theta":-0.049360809640565814,"vega":0.08574932843596407,"rho":0.017052786765008127,"breakevenPct":8.098766788683811},{"delta":0.3,"premium":1.2,"strike":100.37838051344686,"iv":0.24257470717069726,"gamma":0.05330984682895253,"theta":-0.043029548822637466,"vega":0.09377697642223798,"rho":0.020453849932605236,"breakevenPct":5.503095672462461},{"delta":0.35,"premium":1.2561051807646106,"strike":98.95115855388312,"iv":0.20420587721055863,"gamma":0.06728127114154156,"theta":-0.039525227228627564,"vega":0.09982948986319898,"rho":0.023845750635721332,"breakevenPct":4.079002632579688},{"delta":0.4,"premium":1.3552405810999606,"strike":98.15807535120031,"iv":0.18458624081446237,"gamma":0.07837691550659528,"theta":-0.03753704915268362,"vega":0.10291475848397177,"rho":0.027271038978341135,"breakevenPct":3.358242555359653},{"delta":0.45,"premium":1.4543759814353105,"strike":97.36499214851752,"iv":0.16496660441836614,"gamma":0.08947255987164898,"theta":-0.03554887107673968,"vega":0.10600002710474457,"rho":0.030696327320960937,"breakevenPct":2.637482478139619},{"delta":0.5,"premium":1.5653122006421285,"strike":96.73875119743148,"iv":0.14974750282303506,"gamma":0.09853666391978548,"theta":-0.03368277157104696,"vega":0.1069680433559574,"rho":0.03415928642210445,"breakevenPct":2.1022677586971477},{"delta":0.55,"premium":1.6863098453149878,"strike":96.25476061874005,"iv":0.13828031483563763,"gamma":0.10586866855155512,"theta":-0.03192075674362631,"vega":0.1061308817511968,"rho":0.037654363762945044,"breakevenPct":1.725249754938757},{"delta":0.6,"premium":1.8185604811472447,"strike":95.82859879713189,"iv":0.12834795309356795,"gamma":0.1106265204523062,"theta":-0.030090250709601512,"vega":0.10329291066884855,"rho":0.04120200934450752,"breakevenPct":1.4199826321968558},{"delta":0.65,"premium":1.9633174184727813,"strike":95.46670645381805,"iv":0.12012136002153198,"gamma":0.11252352143014674,"theta":-0.028183625209445735,"vega":0.09823128845207058,"rho":0.04480807799404604,"breakevenPct":1.1944576986817927},{"delta":0.7,"premium":2.1080743557983177,"strike":95.10481411050421,"iv":0.11189476694949602,"gamma":0.11442052240798728,"theta":-0.026276999709289966,"vega":0.0931696662352926,"rho":0.04841414664358456,"breakevenPct":0.9689327651667299},{"delta":0.75,"premium":2.450270898761743,"strike":94.54676090752945,"iv":0.10979869571371152,"gamma":0.10485251468702031,"theta":-0.02237848344884048,"vega":0.08377172426288806,"rho":0.0525574998623117,"breakevenPct":0.7447359849306081},{"delta":0.8,"premium":2.8729661148997288,"strike":93.90873039260418,"iv":0.11020211728278509,"gamma":0.09061007507987207,"theta":-0.01766784764026756,"vega":0.07260580880988018,"rho":0.05691991092810613,"breakevenPct":0.521080709912661},{"delta":0.85,"premium":3.2956613310377136,"strike":93.27069987767892,"iv":0.11060553885185866,"gamma":0.07636763547272385,"theta":-0.012957211831694656,"vega":0.061439893356872305,"rho":0.061282321993900546,"breakevenPct":0.2974254348947143},{"delta":0.9,"premium":3.0123404570153998,"strike":93.54430534468777,"iv":0.08771083579541661,"gamma":0.07466580595701015,"theta":-0.012559624596809729,"vega":0.04657705238011294,"rho":0.06463112920773068,"breakevenPct":0.28733465070955644}],"put":[{"delta":0.2,"premium":1.225,"strike":88.71817659182398,"iv":0.386225727543979,"gamma":0.026901970608541784,"theta":-0.04831042041566978,"vega":0.07554066236468336,"rho":-0.01683539180372836,"breakevenPct":9.126322609239734},{"delta":0.25,"premium":1.25,"strike":91.62990632980092,"iv":0.2982669343255745,"gamma":0.039604545227594316,"theta":-0.04140369417128269,"vega":0.08571904331315398,"rho":-0.02098141684489674,"breakevenPct":6.128057405690776},{"delta":0.3,"premium":1.3095806479825793,"strike":93.38322591930317,"iv":0.24658801884290624,"gamma":0.05248447027235525,"theta":-0.0365091318596474,"vega":0.09372681715223836,"rho":-0.02515789853373391,"breakevenPct":4.3688769512665235},{"delta":0.35,"premium":1.3830068866684455,"strike":94.58006886668446,"iv":0.21135392300429165,"gamma":0.06514783019691323,"theta":-0.032368875057906886,"vega":0.09974422085234305,"rho":-0.02933719546314462,"breakevenPct":3.2020544453510498},{"delta":0.4,"premium":1.5206696114466083,"strike":95.42519827309604,"iv":0.1920469599649338,"gamma":0.07451259171141741,"theta":-0.029804826809099808,"vega":0.10386463642448866,"rho":-0.033477626949248544,"breakevenPct":2.4672531557442596},{"delta":0.45,"premium":1.6869613098182323,"strike":96.12320436606078,"iv":0.1788625091706922,"gamma":0.08190087660058931,"theta":-0.027673276029367474,"vega":0.10655035397557207,"rho":-0.037586814377715175,"breakevenPct":1.9149947483978644},{"delta":0.5,"premium":1.8620004385318503,"strike":96.7066681284395,"iv":0.16808888749225387,"gamma":0.08775002341514888,"theta":-0.02522948880406424,"vega":0.10715075526876959,"rho":-0.04165997835298359,"breakevenPct":1.490789686427455},{"delta":0.55,"premium":2.0808717991524115,"strike":97.26174359830482,"iv":0.16050497913304626,"gamma":0.09086875462693109,"theta":-0.022952088283473046,"vega":0.10622113006003767,"rho":-0.04569606618489617,"breakevenPct":1.1415955555126633},{"delta":0.6,"premium":2.3440588349084326,"strike":97.78811766981687,"iv":0.1561459647178746,"gamma":0.09122695538946857,"theta":-0.020842909613152518,"vega":0.10374460307472957,"rho":-0.04969466894582898,"breakevenPct":0.8682396812334561},{"delta":0.65,"premium":2.591551578652935,"strike":98.2573665066417,"iv":0.1501470084900248,"gamma":0.09073515326610031,"theta":-0.01832258616873116,"vega":0.09872052251080628,"rho":-0.05351361495469115,"breakevenPct":0.6379155297166997},{"delta":0.7,"premium":2.828470616557265,"strike":98.68812839374048,"iv":0.14304317525915194,"gamma":0.08967067921383795,"theta":-0.015525262404965988,"vega":0.09198008021915531,"rho":-0.0572115209289215,"breakevenPct":0.4365831146829927},{"delta":0.75,"premium":3.4156626506024104,"strike":99.41566265060241,"iv":0.1495385542168675,"gamma":0.08054518072289155,"theta":-0.014372891566265061,"vega":0.08460602409638554,"rho":-0.06107858755440747,"breakevenPct":0.29081844619858865}]},"raw":{"call":[{"delta":0.25,"premium":1.2,"strike":102.87749266414477,"iv":0.3114090075384174,"gamma":0.037849351483719276,"theta":-0.049360809640565814,"vega":0.08574932843596407,"rho":0.017052786765008127,"breakevenPct":8.098766788683811},{"delta":0.3,"premium":1.2,"strike":100.37838051344686,"iv":0.24257470717069726,"gamma":0.05330984682895253,"theta":-0.043029548822637466,"vega":0.09377697642223798,"rho":0.020453849932605236,"breakevenPct":5.503095672462461},{"delta":0.35,"premium":1.2561051807646106,"strike":98.95115855388312,"iv":0.20420587721055863,"gamma":0.06728127114154156,"theta":-0.039525227228627564,"vega":0.09982948986319898,"rho":0.023845750635721332,"breakevenPct":4.079002632579688},{"delta":0.4,"premium":1.3552405810999606,"strike":98.15807535120031,"iv":0.18458624081446237,"gamma":0.07837691550659528,"theta":-0.03753704915268362,"vega":0.10291475848397177,"rho":0.027271038978341135,"breakevenPct":3.358242555359653},{"delta":0.45,"premium":1.4543759814353105,"strike":97.36499214851752,"iv":0.16496660441836614,"gamma":0.08947255987164898,"theta":-0.03554887107673968,"vega":0.10600002710474457,"rho":0.030696327320960937,"breakevenPct":2.637482478139619},{"delta":0.5,"premium":1.5653122006421285,"strike":96.73875119743148,"iv":0.14974750282303506,"gamma":0.09853666391978548,"theta":-0.03368277157104696,"vega":0.1069680433559574,"rho":0.03415928642210445,"breakevenPct":2.1022677586971477},{"delta":0.55,"premium":1.6863098453149878,"strike":96.25476061874005,"iv":0.13828031483563763,"gamma":0.10586866855155512,"theta":-0.03192075674362631,"vega":0.1061308817511968,"rho":0.037654363762945044,"breakevenPct":1.725249754938757},{"delta":0.6,"premium":1.8185604811472447,"strike":95.82859879713189,"iv":0.12834795309356795,"gamma":0.1106265204523062,"theta":-0.030090250709601512,"vega":0.10329291066884855,"rho":0.04120200934450752,"breakevenPct":1.4199826321968558},{"delta":0.65,"premium":1.9633174184727813,"strike":95.46670645381805,"iv":0.12012136002153198,"gamma":0.11252352143014674,"theta":-0.028183625209445735,"vega":0.09823128845207058,"rho":0.04480807799404604,"breakevenPct":1.1944576986817927},{"delta":0.7,"premium":2.1080743557983177,"strike":95.10481411050421,"iv":0.11189476694949602,"gamma":0.11442052240798728,"theta":-0.026276999709289966,"vega":0.0931696662352926,"rho":0.04841414664358456,"breakevenPct":0.9689327651667299},{"delta":0.75,"premium":2.450270898761743,"strike":94.54676090752945,"iv":0.10979869571371152,"gamma":0.10485251468702031,"theta":-0.02237848344884048,"vega":0.08377172426288806,"rho":0.0525574998623117,"breakevenPct":0.7447359849306081},{"delta":0.8,"premium":2.8729661148997288,"strike":93.90873039260418,"iv":0.11020211728278509,"gamma":0.09061007507987207,"theta":-0.01766784764026756,"vega":0.07260580880988018,"rho":0.05691991092810613,"breakevenPct":0.521080709912661},{"delta":0.85,"premium":3.2956613310377136,"strike":93.27069987767892,"iv":0.11060553885185866,"gamma":0.07636763547272385,"theta":-0.012957211831694656,"vega":0.061439893356872305,"rho":0.061282321993900546,"breakevenPct":0.2974254348947143},{"delta":0.9,"premium":3.0123404570153998,"strike":93.54430534468777,"iv":0.08771083579541661,"gamma":0.07466580595701015,"theta":-0.012559624596809729,"vega":0.04657705238011294,"rho":0.06463112920773068,"breakevenPct":0.28733465070955644}],"put":[{"delta":0.2,"premium":1.225,"strike":88.71817659182398,"iv":0.386225727543979,"gamma":0.026901970608541784,"theta":-0.04831042041566978,"vega":0.07554066236468336,"rho":-0.01683539180372836,"breakevenPct":9.126322609239734},{"delta":0.25,"premium":1.25,"strike":91.62990632980092,"iv":0.2982669343255745,"gamma":0.039604545227594316,"theta":-0.04140369417128269,"vega":0.08571904331315398,"rho":-0.02098141684489674,"breakevenPct":6.128057405690776},{"delta":0.3,"premium":1.3095806479825793,"strike":93.38322591930317,"iv":0.24658801884290624,"gamma":0.05248447027235525,"theta":-0.0365091318596474,"vega":0.09372681715223836,"rho":-0.02515789853373391,"breakevenPct":4.3688769512665235},{"delta":0.35,"premium":1.3830068866684455,"strike":94.58006886668446,"iv":0.21135392300429165,"gamma":0.06514783019691323,"theta":-0.032368875057906886,"vega":0.09974422085234305,"rho":-0.02933719546314462,"breakevenPct":3.2020544453510498},{"delta":0.4,"premium":1.5206696114466083,"strike":95.42519827309604,"iv":0.1920469599649338,"gamma":0.07451259171141741,"theta":-0.029804826809099808,"vega":0.10386463642448866,"rho":-0.033477626949248544,"breakevenPct":2.4672531557442596},{"delta":0.45,"premium":1.6869613098182323,"strike":96.12320436606078,"iv":0.1788625091706922,"gamma":0.08190087660058931,"theta":-0.027673276029367474,"vega":0.10655035397557207,"rho":-0.037586814377715175,"breakevenPct":1.9149947483978644},{"delta":0.5,"premium":1.8620004385318503,"strike":96.7066681284395,"iv":0.16808888749225387,"gamma":0.08775002341514888,"theta":-0.02522948880406424,"vega":0.10715075526876959,"rho":-0.04165997835298359,"breakevenPct":1.490789686427455},{"delta":0.55,"premium":2.0808717991524115,"strike":97.26174359830482,"iv":0.16050497913304626,"gamma":0.09086875462693109,"theta":-0.022952088283473046,"vega":0.10622113006003767,"rho":-0.04569606618489617,"breakevenPct":1.1415955555126633},{"delta":0.6,"premium":2.3440588349084326,"strike":97.78811766981687,"iv":0.1561459647178746,"gamma":0.09122695538946857,"theta":-0.020842909613152518,"vega":0.10374460307472957,"rho":-0.04969466894582898,"breakevenPct":0.8682396812334561},{"delta":0.65,"premium":2.591551578652935,"strike":98.2573665066417,"iv":0.1501470084900248,"gamma":0.09073515326610031,"theta":-0.01832258616873116,"vega":0.09872052251080628,"rho":-0.05351361495469115,"breakevenPct":0.6379155297166997},{"delta":0.7,"premium":2.828470616557265,"strike":98.68812839374048,"iv":0.14304317525915194,"gamma":0.08967067921383795,"theta":-0.015525262404965988,"vega":0.09198008021915531,"rho":-0.0572115209289215,"breakevenPct":0.4365831146829927},{"delta":0.75,"premium":3.4156626506024104,"strike":99.41566265060241,"iv":0.1495385542168675,"gamma":0.08054518072289155,"theta":-0.014372891566265061,"vega":0.08460602409638554,"rho":-0.06107858755440747,"breakevenPct":0.29081844619858865}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}