{"symbol":"ZBH","url":"https://intraalpha.com/companies/ZBH","capturedAt":"2026-10-23T04:46:00.802Z","state":"ready","quote":{"symbol":"ZBH","last_price":98.81,"prev_close":94.86,"regular_close":98.81,"change":3.95,"change_pct":4.164,"regular_change":3.95,"regular_change_pct":4.164,"extended_change":0,"extended_change_pct":0,"bid":96.73,"ask":99,"bid_size":100,"ask_size":100,"volume":2224409,"vwap":98.209081,"open":95.96,"high":98.92,"low":95.425,"close":98.81,"trade_count":24728,"last_trade_at":"2026-10-22T23:00:00.001547563Z","last_quote_at":"2026-10-23T00:00:00.216083454Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:31.705641788-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZBH","fetched_at":"2026-10-23T04:46:00.398688+00:00","name":"Zimmer Biomet Holdings Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Zimmer Biomet is a publicly traded medical device company. The company is headquartered in Warsaw, Indiana, where it is part of the medical devices business cluster.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18093378000,"ebitda":2525000000,"pe_ratio":23.02,"peg_ratio":0.571,"book_value":66.23,"dividend_per_share":0.96,"dividend_yield":0.01,"eps":4.12,"revenue_ttm":8508800000,"gross_profit_ttm":5915700000,"profit_margin":0.0948,"operating_margin_ttm":0.18,"return_on_assets_ttm":0.0388,"return_on_equity_ttm":0.0641,"quarterly_earnings_growth":0.338,"quarterly_revenue_growth":0.048,"analyst_target_price":106.9,"analyst_number":3,"beta":0.485,"fifty_two_week_high":103.05,"fifty_two_week_low":78.7,"fifty_day_ma":95.16,"two_hundred_day_ma":91.45,"shares_outstanding":190738000,"forward_pe":10.05,"price_to_sales":2.126,"price_to_book":1.373,"ev_to_revenue":2.868,"ev_to_ebitda":10.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:46:00.398688+00:00"},"optionObservedAt":"2026-10-22T19:55:11.442Z","bars":[{"c":94.79,"h":94.79,"l":94.79,"n":3,"o":94.79,"t":"2026-10-16T12:45:00Z","v":230,"vw":94.79},{"c":95.29,"h":95.325,"l":94.79,"n":188,"o":95,"t":"2026-10-16T13:30:00Z","v":59359,"vw":95.011317},{"c":95.55,"h":95.77,"l":94.97,"n":245,"o":95.21,"t":"2026-10-16T13:35:00Z","v":14610,"vw":95.575149},{"c":95.585,"h":95.79,"l":95.55,"n":147,"o":95.55,"t":"2026-10-16T13:40:00Z","v":8782,"vw":95.590732},{"c":95.635,"h":95.8,"l":95.3,"n":320,"o":95.585,"t":"2026-10-16T13:45:00Z","v":15931,"vw":95.57995},{"c":95.75,"h":95.905,"l":95.51,"n":381,"o":95.66,"t":"2026-10-16T13:50:00Z","v":19458,"vw":95.670429},{"c":95.69,"h":95.895,"l":95.685,"n":294,"o":95.815,"t":"2026-10-16T13:55:00Z","v":8755,"vw":95.794355},{"c":95.55,"h":95.8,"l":95.46,"n":339,"o":95.69,"t":"2026-10-16T14:00:00Z","v":14523,"vw":95.656821},{"c":95.35,"h":95.58,"l":95.32,"n":220,"o":95.56,"t":"2026-10-16T14:05:00Z","v":4716,"vw":95.464327},{"c":95.21,"h":95.435,"l":95.11,"n":488,"o":95.36,"t":"2026-10-16T14:10:00Z","v":22076,"vw":95.282062},{"c":95.125,"h":95.23,"l":95.08,"n":263,"o":95.18,"t":"2026-10-16T14:15:00Z","v":6509,"vw":95.162802},{"c":95.34,"h":95.42,"l":95.11,"n":156,"o":95.14,"t":"2026-10-16T14:20:00Z","v":4109,"vw":95.191364},{"c":95.315,"h":95.39,"l":95.25,"n":342,"o":95.325,"t":"2026-10-16T14:25:00Z","v":12002,"vw":95.324573},{"c":95.195,"h":95.325,"l":95.1,"n":501,"o":95.325,"t":"2026-10-16T14:30:00Z","v":20528,"vw":95.211291},{"c":94.94,"h":95.145,"l":94.89,"n":365,"o":95.11,"t":"2026-10-16T14:35:00Z","v":12574,"vw":94.993073},{"c":94.81,"h":94.99,"l":94.81,"n":235,"o":94.851,"t":"2026-10-16T14:40:00Z","v":6771,"vw":94.894319},{"c":94.83,"h":94.875,"l":94.71,"n":300,"o":94.865,"t":"2026-10-16T14:45:00Z","v":10152,"vw":94.772852},{"c":95.05,"h":95.05,"l":94.81,"n":322,"o":94.81,"t":"2026-10-16T14:50:00Z","v":18039,"vw":94.898411},{"c":95.06,"h":95.08,"l":94.92,"n":293,"o":94.965,"t":"2026-10-16T14:55:00Z","v":18333,"vw":94.959804},{"c":95.06,"h":95.21,"l":95.06,"n":240,"o":95.08,"t":"2026-10-16T15:00:00Z","v":9965,"vw":95.141506},{"c":95.16,"h":95.16,"l":94.99,"n":237,"o":95.09,"t":"2026-10-16T15:05:00Z","v":10014,"vw":95.064525},{"c":95.1,"h":95.34,"l":95.1,"n":268,"o":95.2273,"t":"2026-10-16T15:10:00Z","v":7997,"vw":95.19829},{"c":95.165,"h":95.18,"l":95.015,"n":238,"o":95.15,"t":"2026-10-16T15:15:00Z","v":7738,"vw":95.103494},{"c":95.14,"h":95.26,"l":95.1195,"n":275,"o":95.26,"t":"2026-10-16T15:20:00Z","v":8233,"vw":95.185385},{"c":94.9,"h":95.14,"l":94.89,"n":313,"o":95.12,"t":"2026-10-16T15:25:00Z","v":9238,"vw":94.974345},{"c":94.845,"h":94.885,"l":94.79,"n":224,"o":94.87,"t":"2026-10-16T15:30:00Z","v":9472,"vw":94.83819},{"c":94.85,"h":94.92,"l":94.8182,"n":225,"o":94.88,"t":"2026-10-16T15:35:00Z","v":8025,"vw":94.864905},{"c":94.73,"h":94.87,"l":94.67,"n":231,"o":94.835,"t":"2026-10-16T15:40:00Z","v":7906,"vw":94.771324},{"c":94.78,"h":94.82,"l":94.69,"n":225,"o":94.69,"t":"2026-10-16T15:45:00Z","v":8749,"vw":94.785367},{"c":94.755,"h":94.805,"l":94.71,"n":253,"o":94.78,"t":"2026-10-16T15:50:00Z","v":8772,"vw":94.756168},{"c":94.715,"h":94.79,"l":94.67,"n":211,"o":94.755,"t":"2026-10-16T15:55:00Z","v":11665,"vw":94.734447},{"c":94.745,"h":94.825,"l":94.59,"n":355,"o":94.69,"t":"2026-10-16T16:00:00Z","v":11640,"vw":94.704777},{"c":94.82,"h":94.91,"l":94.76,"n":154,"o":94.76,"t":"2026-10-16T16:05:00Z","v":5593,"vw":94.7964},{"c":94.75,"h":94.83,"l":94.73,"n":230,"o":94.8,"t":"2026-10-16T16:10:00Z","v":7948,"vw":94.765268},{"c":94.735,"h":94.802,"l":94.62,"n":229,"o":94.75,"t":"2026-10-16T16:15:00Z","v":9327,"vw":94.719394},{"c":94.88,"h":94.88,"l":94.75,"n":202,"o":94.75,"t":"2026-10-16T16:20:00Z","v":10025,"vw":94.811068},{"c":94.855,"h":94.92,"l":94.82,"n":144,"o":94.86,"t":"2026-10-16T16:25:00Z","v":6415,"vw":94.857187},{"c":94.925,"h":94.95,"l":94.8104,"n":179,"o":94.86,"t":"2026-10-16T16:30:00Z","v":9934,"vw":94.89954},{"c":94.8625,"h":94.97,"l":94.82,"n":352,"o":94.94,"t":"2026-10-16T16:35:00Z","v":20688,"vw":94.899235},{"c":94.86,"h":94.9,"l":94.825,"n":171,"o":94.825,"t":"2026-10-16T16:40:00Z","v":5036,"vw":94.880112},{"c":94.935,"h":94.935,"l":94.83,"n":238,"o":94.86,"t":"2026-10-16T16:45:00Z","v":6525,"vw":94.870894},{"c":94.95,"h":94.97,"l":94.94,"n":201,"o":94.94,"t":"2026-10-16T16:50:00Z","v":4897,"vw":94.952081},{"c":94.965,"h":95,"l":94.9,"n":246,"o":94.95,"t":"2026-10-16T16:55:00Z","v":9880,"vw":94.948358},{"c":94.865,"h":94.96,"l":94.8,"n":224,"o":94.96,"t":"2026-10-16T17:00:00Z","v":6794,"vw":94.891139},{"c":94.725,"h":94.825,"l":94.6123,"n":191,"o":94.825,"t":"2026-10-16T17:05:00Z","v":6655,"vw":94.722702},{"c":94.74,"h":94.795,"l":94.67,"n":191,"o":94.77,"t":"2026-10-16T17:10:00Z","v":6018,"vw":94.731363},{"c":94.7,"h":94.7825,"l":94.67,"n":206,"o":94.7825,"t":"2026-10-16T17:15:00Z","v":7077,"vw":94.722446},{"c":94.76,"h":94.76,"l":94.63,"n":293,"o":94.675,"t":"2026-10-16T17:20:00Z","v":10531,"vw":94.676321},{"c":94.625,"h":94.78,"l":94.595,"n":188,"o":94.775,"t":"2026-10-16T17:25:00Z","v":7467,"vw":94.702926},{"c":94.655,"h":94.71,"l":94.58,"n":181,"o":94.625,"t":"2026-10-16T17:30:00Z","v":6662,"vw":94.626094},{"c":94.58,"h":94.74,"l":94.58,"n":348,"o":94.655,"t":"2026-10-16T17:35:00Z","v":19944,"vw":94.680934},{"c":94.815,"h":94.83,"l":94.59,"n":203,"o":94.61,"t":"2026-10-16T17:40:00Z","v":13366,"vw":94.753483},{"c":94.875,"h":94.88,"l":94.78,"n":178,"o":94.815,"t":"2026-10-16T17:45:00Z","v":6272,"vw":94.839909},{"c":94.65,"h":94.85,"l":94.65,"n":381,"o":94.85,"t":"2026-10-16T17:50:00Z","v":18883,"vw":94.747081},{"c":94.55,"h":94.65,"l":94.51,"n":253,"o":94.65,"t":"2026-10-16T17:55:00Z","v":12675,"vw":94.591075},{"c":94.38,"h":94.575,"l":94.355,"n":299,"o":94.575,"t":"2026-10-16T18:00:00Z","v":13710,"vw":94.47753},{"c":94.485,"h":94.5,"l":94.42,"n":288,"o":94.43,"t":"2026-10-16T18:05:00Z","v":17255,"vw":94.462411},{"c":94.555,"h":94.57,"l":94.46,"n":484,"o":94.52,"t":"2026-10-16T18:10:00Z","v":34655,"vw":94.524042},{"c":94.41,"h":94.53,"l":94.41,"n":314,"o":94.53,"t":"2026-10-16T18:15:00Z","v":12520,"vw":94.472926},{"c":94.405,"h":94.445,"l":94.32,"n":255,"o":94.4,"t":"2026-10-16T18:20:00Z","v":10221,"vw":94.353421},{"c":94.295,"h":94.37,"l":94.2401,"n":220,"o":94.37,"t":"2026-10-16T18:25:00Z","v":7433,"vw":94.302964},{"c":94.42,"h":94.5,"l":94.295,"n":231,"o":94.3037,"t":"2026-10-16T18:30:00Z","v":10046,"vw":94.401107},{"c":94.46,"h":94.48,"l":94.38,"n":197,"o":94.435,"t":"2026-10-16T18:35:00Z","v":6523,"vw":94.431203},{"c":94.385,"h":94.48,"l":94.37,"n":247,"o":94.46,"t":"2026-10-16T18:40:00Z","v":8403,"vw":94.402699},{"c":94.515,"h":94.515,"l":94.35,"n":351,"o":94.385,"t":"2026-10-16T18:45:00Z","v":18692,"vw":94.415979},{"c":94.62,"h":94.625,"l":94.52,"n":300,"o":94.56,"t":"2026-10-16T18:50:00Z","v":13240,"vw":94.558649},{"c":94.655,"h":94.66,"l":94.58,"n":389,"o":94.61,"t":"2026-10-16T18:55:00Z","v":13182,"vw":94.615668},{"c":94.77,"h":94.87,"l":94.645,"n":502,"o":94.645,"t":"2026-10-16T19:00:00Z","v":55079,"vw":94.810435},{"c":94.75,"h":94.84,"l":94.72,"n":276,"o":94.78,"t":"2026-10-16T19:05:00Z","v":11468,"vw":94.771686},{"c":94.73,"h":94.81,"l":94.65,"n":470,"o":94.75,"t":"2026-10-16T19:10:00Z","v":25681,"vw":94.766998},{"c":94.74,"h":94.9,"l":94.715,"n":367,"o":94.77,"t":"2026-10-16T19:15:00Z","v":13891,"vw":94.771581},{"c":94.9,"h":94.9,"l":94.735,"n":422,"o":94.735,"t":"2026-10-16T19:20:00Z","v":17197,"vw":94.828712},{"c":94.785,"h":94.91,"l":94.77,"n":536,"o":94.89,"t":"2026-10-16T19:25:00Z","v":21800,"vw":94.851163},{"c":95.059,"h":95.059,"l":94.81,"n":664,"o":94.81,"t":"2026-10-16T19:30:00Z","v":36729,"vw":94.931386},{"c":94.95,"h":95.05,"l":94.91,"n":548,"o":95.05,"t":"2026-10-16T19:35:00Z","v":26853,"vw":94.953476},{"c":95.06,"h":95.08,"l":94.92,"n":642,"o":94.95,"t":"2026-10-16T19:40:00Z","v":29447,"vw":95.003178},{"c":94.93,"h":95.125,"l":94.9,"n":898,"o":95.05,"t":"2026-10-16T19:45:00Z","v":44283,"vw":94.995713},{"c":95.05,"h":95.12,"l":94.91,"n":995,"o":94.935,"t":"2026-10-16T19:50:00Z","v":58070,"vw":94.99521},{"c":94.97,"h":95.14,"l":94.81,"n":2654,"o":95.06,"t":"2026-10-16T19:55:00Z","v":145516,"vw":94.943302},{"c":94.98,"h":94.98,"l":94.98,"n":97,"o":94.98,"t":"2026-10-16T20:00:00Z","v":321196,"vw":94.98},{"c":94.98,"h":94.98,"l":94.98,"n":1,"o":94.98,"t":"2026-10-16T20:25:00Z","v":338880,"vw":94.98},{"c":94.25,"h":94.25,"l":94.25,"n":1,"o":94.25,"t":"2026-10-16T22:25:00Z","v":220,"vw":94.25},{"c":94.995,"h":95.19,"l":93.8505,"n":116,"o":94.29,"t":"2026-10-19T13:30:00Z","v":10052,"vw":94.364896},{"c":95.29,"h":95.43,"l":94.995,"n":147,"o":94.995,"t":"2026-10-19T13:35:00Z","v":7255,"vw":95.248333},{"c":94.82,"h":95.2925,"l":94.81,"n":184,"o":95.2875,"t":"2026-10-19T13:40:00Z","v":9731,"vw":95.048099},{"c":94.885,"h":94.975,"l":94.765,"n":55,"o":94.8365,"t":"2026-10-19T13:45:00Z","v":3863,"vw":94.870808},{"c":94.55,"h":94.885,"l":94.55,"n":115,"o":94.885,"t":"2026-10-19T13:50:00Z","v":5929,"vw":94.698101},{"c":94.67,"h":94.72,"l":94.67,"n":84,"o":94.68,"t":"2026-10-19T13:55:00Z","v":3064,"vw":94.688146},{"c":94.65,"h":94.69,"l":94.52,"n":206,"o":94.68,"t":"2026-10-19T14:00:00Z","v":8353,"vw":94.619363},{"c":94.695,"h":94.795,"l":94.695,"n":95,"o":94.78,"t":"2026-10-19T14:05:00Z","v":4981,"vw":94.744072},{"c":94.865,"h":94.99,"l":94.72,"n":205,"o":94.76,"t":"2026-10-19T14:10:00Z","v":21032,"vw":94.821897},{"c":95.185,"h":95.185,"l":94.98,"n":267,"o":95.01,"t":"2026-10-19T14:15:00Z","v":16627,"vw":95.030932},{"c":95.0125,"h":95.26,"l":95.0125,"n":220,"o":95.19,"t":"2026-10-19T14:20:00Z","v":10103,"vw":95.135932},{"c":95.05,"h":95.055,"l":94.985,"n":122,"o":95.055,"t":"2026-10-19T14:25:00Z","v":5891,"vw":95.029615},{"c":95.01,"h":95.045,"l":94.92,"n":246,"o":95.02,"t":"2026-10-19T14:30:00Z","v":10776,"vw":94.987339},{"c":94.95,"h":95.1,"l":94.95,"n":241,"o":95.06,"t":"2026-10-19T14:35:00Z","v":9732,"vw":95.058988},{"c":94.68,"h":94.97,"l":94.68,"n":192,"o":94.97,"t":"2026-10-19T14:40:00Z","v":6197,"vw":94.861371},{"c":94.62,"h":94.765,"l":94.62,"n":180,"o":94.765,"t":"2026-10-19T14:45:00Z","v":5178,"vw":94.669695},{"c":94.46,"h":94.63,"l":94.46,"n":257,"o":94.63,"t":"2026-10-19T14:50:00Z","v":10589,"vw":94.545209},{"c":94.77,"h":94.77,"l":94.44,"n":289,"o":94.49,"t":"2026-10-19T14:55:00Z","v":18050,"vw":94.66428},{"c":94.92,"h":94.92,"l":94.78,"n":91,"o":94.78,"t":"2026-10-19T15:00:00Z","v":11703,"vw":94.823829},{"c":94.81,"h":94.89,"l":94.77,"n":152,"o":94.89,"t":"2026-10-19T15:05:00Z","v":6381,"vw":94.826986},{"c":94.945,"h":95.0099,"l":94.83,"n":262,"o":94.9,"t":"2026-10-19T15:10:00Z","v":10819,"vw":94.918895},{"c":94.9501,"h":95.1,"l":94.9501,"n":231,"o":94.98,"t":"2026-10-19T15:15:00Z","v":10267,"vw":95.007843},{"c":94.88,"h":94.985,"l":94.81,"n":263,"o":94.96,"t":"2026-10-19T15:20:00Z","v":9556,"vw":94.892077},{"c":94.83,"h":94.89,"l":94.78,"n":242,"o":94.83,"t":"2026-10-19T15:25:00Z","v":9387,"vw":94.833311},{"c":94.755,"h":94.86,"l":94.73,"n":218,"o":94.815,"t":"2026-10-19T15:30:00Z","v":6005,"vw":94.783638},{"c":94.76,"h":94.83,"l":94.715,"n":181,"o":94.74,"t":"2026-10-19T15:35:00Z","v":5513,"vw":94.762897},{"c":94.785,"h":94.89,"l":94.77,"n":256,"o":94.85,"t":"2026-10-19T15:40:00Z","v":13709,"vw":94.847972},{"c":94.9,"h":94.92,"l":94.785,"n":221,"o":94.785,"t":"2026-10-19T15:45:00Z","v":12815,"vw":94.854166},{"c":94.83,"h":94.86,"l":94.74,"n":205,"o":94.85,"t":"2026-10-19T15:50:00Z","v":6375,"vw":94.79264},{"c":94.75,"h":94.84,"l":94.68,"n":253,"o":94.8,"t":"2026-10-19T15:55:00Z","v":7953,"vw":94.73673},{"c":94.635,"h":94.745,"l":94.6,"n":234,"o":94.745,"t":"2026-10-19T16:00:00Z","v":6352,"vw":94.662206},{"c":94.65,"h":94.695,"l":94.64,"n":118,"o":94.65,"t":"2026-10-19T16:05:00Z","v":3774,"vw":94.66947},{"c":94.67,"h":94.73,"l":94.65,"n":221,"o":94.65,"t":"2026-10-19T16:10:00Z","v":9511,"vw":94.706521},{"c":94.67,"h":94.71,"l":94.64,"n":179,"o":94.7,"t":"2026-10-19T16:15:00Z","v":5363,"vw":94.67679},{"c":94.83,"h":94.85,"l":94.67,"n":185,"o":94.67,"t":"2026-10-19T16:20:00Z","v":13029,"vw":94.762296},{"c":94.81,"h":94.8799,"l":94.81,"n":171,"o":94.83,"t":"2026-10-19T16:25:00Z","v":5020,"vw":94.84325},{"c":94.825,"h":94.87,"l":94.76,"n":168,"o":94.845,"t":"2026-10-19T16:30:00Z","v":5341,"vw":94.810742},{"c":94.805,"h":94.825,"l":94.78,"n":178,"o":94.825,"t":"2026-10-19T16:35:00Z","v":6114,"vw":94.800903},{"c":94.755,"h":94.85,"l":94.75,"n":152,"o":94.83,"t":"2026-10-19T16:40:00Z","v":5906,"vw":94.768843},{"c":94.7021,"h":94.75,"l":94.7021,"n":117,"o":94.74,"t":"2026-10-19T16:45:00Z","v":3474,"vw":94.720296},{"c":94.755,"h":94.755,"l":94.71,"n":131,"o":94.75,"t":"2026-10-19T16:50:00Z","v":3339,"vw":94.728333},{"c":94.87,"h":94.885,"l":94.755,"n":206,"o":94.755,"t":"2026-10-19T16:55:00Z","v":4651,"vw":94.813214},{"c":94.7,"h":94.88,"l":94.7,"n":205,"o":94.88,"t":"2026-10-19T17:00:00Z","v":7252,"vw":94.779211},{"c":94.79,"h":94.795,"l":94.715,"n":123,"o":94.72,"t":"2026-10-19T17:05:00Z","v":3552,"vw":94.749575},{"c":94.85,"h":94.85,"l":94.77,"n":154,"o":94.8,"t":"2026-10-19T17:10:00Z","v":5134,"vw":94.820403},{"c":94.91,"h":94.91,"l":94.84,"n":121,"o":94.875,"t":"2026-10-19T17:15:00Z","v":6277,"vw":94.875001},{"c":94.935,"h":94.955,"l":94.92,"n":166,"o":94.92,"t":"2026-10-19T17:20:00Z","v":5513,"vw":94.940056},{"c":94.925,"h":94.945,"l":94.91,"n":152,"o":94.94,"t":"2026-10-19T17:25:00Z","v":5219,"vw":94.927643},{"c":94.8899,"h":94.905,"l":94.84,"n":176,"o":94.89,"t":"2026-10-19T17:30:00Z","v":5649,"vw":94.877449},{"c":94.91,"h":94.925,"l":94.82,"n":200,"o":94.89,"t":"2026-10-19T17:35:00Z","v":6985,"vw":94.884757},{"c":95.005,"h":95.03,"l":94.88,"n":165,"o":94.88,"t":"2026-10-19T17:40:00Z","v":4594,"vw":94.945904},{"c":95.08,"h":95.095,"l":95.02,"n":148,"o":95.03,"t":"2026-10-19T17:45:00Z","v":7722,"vw":95.043663},{"c":95.155,"h":95.18,"l":95.07,"n":185,"o":95.07,"t":"2026-10-19T17:50:00Z","v":3931,"vw":95.108},{"c":95.17,"h":95.22,"l":95.13,"n":175,"o":95.1556,"t":"2026-10-19T17:55:00Z","v":6264,"vw":95.163974},{"c":95.16,"h":95.19,"l":95.08,"n":259,"o":95.165,"t":"2026-10-19T18:00:00Z","v":18964,"vw":95.154986},{"c":95.065,"h":95.195,"l":95.05,"n":213,"o":95.16,"t":"2026-10-19T18:05:00Z","v":8703,"vw":95.13494},{"c":95.23,"h":95.23,"l":95.0401,"n":179,"o":95.065,"t":"2026-10-19T18:10:00Z","v":7663,"vw":95.098976},{"c":95.25,"h":95.25,"l":95.18,"n":193,"o":95.2,"t":"2026-10-19T18:15:00Z","v":9009,"vw":95.208886},{"c":95.43,"h":95.43,"l":95.225,"n":221,"o":95.24,"t":"2026-10-19T18:20:00Z","v":6894,"vw":95.287194},{"c":95.415,"h":95.47,"l":95.375,"n":259,"o":95.43,"t":"2026-10-19T18:25:00Z","v":10785,"vw":95.428558},{"c":95.4,"h":95.415,"l":95.36,"n":221,"o":95.41,"t":"2026-10-19T18:30:00Z","v":5924,"vw":95.381602},{"c":95.31,"h":95.38,"l":95.3,"n":257,"o":95.38,"t":"2026-10-19T18:35:00Z","v":8086,"vw":95.339106},{"c":95.16,"h":95.3399,"l":95.14,"n":739,"o":95.31,"t":"2026-10-19T18:40:00Z","v":56878,"vw":95.244399},{"c":95.12,"h":95.225,"l":95.11,"n":257,"o":95.165,"t":"2026-10-19T18:45:00Z","v":10132,"vw":95.167465},{"c":95.05,"h":95.125,"l":95.05,"n":192,"o":95.125,"t":"2026-10-19T18:50:00Z","v":6143,"vw":95.091684},{"c":95.065,"h":95.1,"l":95.04,"n":257,"o":95.07,"t":"2026-10-19T18:55:00Z","v":10082,"vw":95.073658},{"c":94.85,"h":95.07,"l":94.78,"n":345,"o":95.065,"t":"2026-10-19T19:00:00Z","v":15151,"vw":94.885202},{"c":94.81,"h":94.86,"l":94.77,"n":290,"o":94.85,"t":"2026-10-19T19:05:00Z","v":10502,"vw":94.819683},{"c":94.745,"h":94.83,"l":94.67,"n":367,"o":94.79,"t":"2026-10-19T19:10:00Z","v":13892,"vw":94.738208},{"c":94.74,"h":94.8,"l":94.68,"n":342,"o":94.75,"t":"2026-10-19T19:15:00Z","v":15219,"vw":94.74345},{"c":94.61,"h":94.73,"l":94.61,"n":421,"o":94.7,"t":"2026-10-19T19:20:00Z","v":16075,"vw":94.683789},{"c":94.845,"h":94.845,"l":94.635,"n":414,"o":94.635,"t":"2026-10-19T19:25:00Z","v":20938,"vw":94.767717},{"c":94.935,"h":94.935,"l":94.83,"n":361,"o":94.87,"t":"2026-10-19T19:30:00Z","v":19547,"vw":94.880815},{"c":94.915,"h":95.005,"l":94.915,"n":427,"o":94.93,"t":"2026-10-19T19:35:00Z","v":21528,"vw":94.956795},{"c":95.015,"h":95.035,"l":94.93,"n":504,"o":94.93,"t":"2026-10-19T19:40:00Z","v":25151,"vw":94.991247},{"c":94.965,"h":95.01,"l":94.93,"n":588,"o":94.98,"t":"2026-10-19T19:45:00Z","v":20884,"vw":94.973955},{"c":94.95,"h":95.1,"l":94.935,"n":733,"o":94.989,"t":"2026-10-19T19:50:00Z","v":29412,"vw":95.026177},{"c":95.03,"h":95.13,"l":94.95,"n":1765,"o":94.95,"t":"2026-10-19T19:55:00Z","v":128533,"vw":95.042502},{"c":94.99,"h":94.99,"l":94.99,"n":66,"o":94.99,"t":"2026-10-19T20:00:00Z","v":226262,"vw":94.99},{"c":96.43,"h":96.5101,"l":96.07,"n":269,"o":96.12,"t":"2026-10-20T13:30:00Z","v":25592,"vw":96.225991},{"c":96.015,"h":96.66,"l":95.63,"n":145,"o":96.63,"t":"2026-10-20T13:35:00Z","v":10132,"vw":96.296899},{"c":96.54,"h":96.58,"l":96.25,"n":150,"o":96.34,"t":"2026-10-20T13:40:00Z","v":31169,"vw":96.345783},{"c":96.655,"h":96.9,"l":96.53,"n":163,"o":96.53,"t":"2026-10-20T13:45:00Z","v":5083,"vw":96.782021},{"c":96.295,"h":96.81,"l":96.19,"n":162,"o":96.62,"t":"2026-10-20T13:50:00Z","v":9298,"vw":96.379522},{"c":96.02,"h":96.36,"l":96.01,"n":156,"o":96.215,"t":"2026-10-20T13:55:00Z","v":5971,"vw":96.139264},{"c":95.685,"h":96.02,"l":95.66,"n":224,"o":96.02,"t":"2026-10-20T14:00:00Z","v":17859,"vw":95.854764},{"c":95.245,"h":95.64,"l":95.245,"n":267,"o":95.64,"t":"2026-10-20T14:05:00Z","v":14657,"vw":95.431116},{"c":94.96,"h":95.25,"l":94.805,"n":379,"o":95.235,"t":"2026-10-20T14:10:00Z","v":28556,"vw":95.111818},{"c":94.98,"h":95.04,"l":94.76,"n":207,"o":94.91,"t":"2026-10-20T14:15:00Z","v":11215,"vw":94.925215},{"c":95.295,"h":95.295,"l":94.99,"n":246,"o":94.99,"t":"2026-10-20T14:20:00Z","v":8595,"vw":95.161563},{"c":95.09,"h":95.25,"l":94.95,"n":139,"o":95.23,"t":"2026-10-20T14:25:00Z","v":5332,"vw":95.124714},{"c":95.485,"h":95.485,"l":94.99,"n":267,"o":95.05,"t":"2026-10-20T14:30:00Z","v":9006,"vw":95.211365},{"c":95.32,"h":95.65,"l":95.3,"n":283,"o":95.38,"t":"2026-10-20T14:35:00Z","v":18860,"vw":95.468498},{"c":95.44,"h":95.46,"l":95.33,"n":152,"o":95.41,"t":"2026-10-20T14:40:00Z","v":8091,"vw":95.416895},{"c":95.31,"h":95.47,"l":95.22,"n":262,"o":95.41,"t":"2026-10-20T14:45:00Z","v":11946,"vw":95.367215},{"c":95.51,"h":95.525,"l":95.32,"n":199,"o":95.34,"t":"2026-10-20T14:50:00Z","v":7157,"vw":95.446985},{"c":95.59,"h":95.685,"l":95.48,"n":178,"o":95.51,"t":"2026-10-20T14:55:00Z","v":4181,"vw":95.573682},{"c":95.745,"h":95.745,"l":95.53,"n":276,"o":95.58,"t":"2026-10-20T15:00:00Z","v":11582,"vw":95.60643},{"c":95.525,"h":95.74,"l":95.38,"n":258,"o":95.74,"t":"2026-10-20T15:05:00Z","v":11182,"vw":95.557052},{"c":95.55,"h":95.675,"l":95.42,"n":215,"o":95.5737,"t":"2026-10-20T15:10:00Z","v":7164,"vw":95.570645},{"c":95.46,"h":95.675,"l":95.42,"n":256,"o":95.51,"t":"2026-10-20T15:15:00Z","v":11334,"vw":95.504839},{"c":95.52,"h":95.555,"l":95.44,"n":163,"o":95.48,"t":"2026-10-20T15:20:00Z","v":5315,"vw":95.497137},{"c":95.35,"h":95.56,"l":95.29,"n":327,"o":95.52,"t":"2026-10-20T15:25:00Z","v":12154,"vw":95.461677},{"c":95.43,"h":95.43,"l":95.32,"n":246,"o":95.33,"t":"2026-10-20T15:30:00Z","v":8282,"vw":95.378517},{"c":95.57,"h":95.605,"l":95.42,"n":153,"o":95.43,"t":"2026-10-20T15:35:00Z","v":5383,"vw":95.485235},{"c":95.55,"h":95.58,"l":95.5,"n":174,"o":95.54,"t":"2026-10-20T15:40:00Z","v":4711,"vw":95.54229},{"c":95.5,"h":95.57,"l":95.5,"n":157,"o":95.56,"t":"2026-10-20T15:45:00Z","v":4916,"vw":95.539107},{"c":95.505,"h":95.525,"l":95.42,"n":116,"o":95.52,"t":"2026-10-20T15:50:00Z","v":4558,"vw":95.489042},{"c":95.5,"h":95.5125,"l":95.39,"n":331,"o":95.505,"t":"2026-10-20T15:55:00Z","v":19030,"vw":95.480527},{"c":95.373,"h":95.46,"l":95.3075,"n":200,"o":95.425,"t":"2026-10-20T16:00:00Z","v":7505,"vw":95.390316},{"c":95.44,"h":95.545,"l":95.33,"n":175,"o":95.38,"t":"2026-10-20T16:05:00Z","v":4838,"vw":95.453125},{"c":95.46,"h":95.57,"l":95.36,"n":269,"o":95.47,"t":"2026-10-20T16:10:00Z","v":23731,"vw":95.442127},{"c":95.46,"h":95.615,"l":95.42,"n":266,"o":95.455,"t":"2026-10-20T16:15:00Z","v":22604,"vw":95.517877},{"c":95.4,"h":95.54,"l":95.365,"n":246,"o":95.505,"t":"2026-10-20T16:20:00Z","v":11831,"vw":95.455361},{"c":95.385,"h":95.41,"l":95.27,"n":193,"o":95.41,"t":"2026-10-20T16:25:00Z","v":7790,"vw":95.349911},{"c":95.31,"h":95.44,"l":95.31,"n":134,"o":95.385,"t":"2026-10-20T16:30:00Z","v":4182,"vw":95.356718},{"c":95.395,"h":95.3975,"l":95.26,"n":192,"o":95.31,"t":"2026-10-20T16:35:00Z","v":7522,"vw":95.333448},{"c":95.39,"h":95.42,"l":95.33,"n":159,"o":95.36,"t":"2026-10-20T16:40:00Z","v":6309,"vw":95.379363},{"c":95.36,"h":95.405,"l":95.34,"n":103,"o":95.36,"t":"2026-10-20T16:45:00Z","v":6028,"vw":95.374437},{"c":95.4,"h":95.41,"l":95.33,"n":285,"o":95.36,"t":"2026-10-20T16:50:00Z","v":12014,"vw":95.379085},{"c":95.375,"h":95.395,"l":95.33,"n":184,"o":95.395,"t":"2026-10-20T16:55:00Z","v":9335,"vw":95.365759},{"c":95.395,"h":95.46,"l":95.26,"n":238,"o":95.385,"t":"2026-10-20T17:00:00Z","v":11092,"vw":95.372871},{"c":95.27,"h":95.35,"l":95.27,"n":133,"o":95.35,"t":"2026-10-20T17:05:00Z","v":3953,"vw":95.320594},{"c":95.325,"h":95.325,"l":95.21,"n":152,"o":95.26,"t":"2026-10-20T17:10:00Z","v":5432,"vw":95.287884},{"c":95.37,"h":95.37,"l":95.25,"n":135,"o":95.325,"t":"2026-10-20T17:15:00Z","v":6030,"vw":95.310852},{"c":95.45,"h":95.47,"l":95.39,"n":105,"o":95.4,"t":"2026-10-20T17:20:00Z","v":2538,"vw":95.42251},{"c":95.53,"h":95.53,"l":95.42,"n":152,"o":95.46,"t":"2026-10-20T17:25:00Z","v":6651,"vw":95.476587},{"c":95.68,"h":95.68,"l":95.56,"n":139,"o":95.57,"t":"2026-10-20T17:30:00Z","v":4287,"vw":95.596587},{"c":95.64,"h":95.685,"l":95.6028,"n":94,"o":95.685,"t":"2026-10-20T17:35:00Z","v":3799,"vw":95.6494},{"c":95.67,"h":95.67,"l":95.57,"n":206,"o":95.59,"t":"2026-10-20T17:40:00Z","v":10483,"vw":95.621708},{"c":95.68,"h":95.68,"l":95.61,"n":123,"o":95.655,"t":"2026-10-20T17:45:00Z","v":3491,"vw":95.653349},{"c":95.7,"h":95.755,"l":95.69,"n":210,"o":95.71,"t":"2026-10-20T17:50:00Z","v":7589,"vw":95.724987},{"c":95.65,"h":95.725,"l":95.65,"n":113,"o":95.705,"t":"2026-10-20T17:55:00Z","v":5141,"vw":95.708497},{"c":95.68,"h":95.71,"l":95.61,"n":284,"o":95.69,"t":"2026-10-20T18:00:00Z","v":12351,"vw":95.659421},{"c":95.8,"h":95.8138,"l":95.66,"n":220,"o":95.68,"t":"2026-10-20T18:05:00Z","v":9848,"vw":95.739703},{"c":95.825,"h":95.9,"l":95.79,"n":178,"o":95.7953,"t":"2026-10-20T18:10:00Z","v":8711,"vw":95.863826},{"c":95.78,"h":95.865,"l":95.78,"n":162,"o":95.865,"t":"2026-10-20T18:15:00Z","v":5711,"vw":95.814559},{"c":95.715,"h":95.8,"l":95.66,"n":210,"o":95.8,"t":"2026-10-20T18:20:00Z","v":8317,"vw":95.754392},{"c":95.7954,"h":95.81,"l":95.685,"n":178,"o":95.685,"t":"2026-10-20T18:25:00Z","v":12172,"vw":95.762959},{"c":95.81,"h":95.9,"l":95.77,"n":256,"o":95.775,"t":"2026-10-20T18:30:00Z","v":9523,"vw":95.826099},{"c":95.83,"h":95.83,"l":95.795,"n":155,"o":95.82,"t":"2026-10-20T18:35:00Z","v":5644,"vw":95.819071},{"c":95.83,"h":95.9,"l":95.79,"n":246,"o":95.81,"t":"2026-10-20T18:40:00Z","v":9360,"vw":95.849135},{"c":95.62,"h":95.82,"l":95.545,"n":239,"o":95.82,"t":"2026-10-20T18:45:00Z","v":9067,"vw":95.708436},{"c":95.58,"h":95.66,"l":95.545,"n":243,"o":95.63,"t":"2026-10-20T18:50:00Z","v":8484,"vw":95.603555},{"c":95.57,"h":95.65,"l":95.56,"n":262,"o":95.59,"t":"2026-10-20T18:55:00Z","v":10549,"vw":95.618654},{"c":95.59,"h":95.6851,"l":95.5,"n":230,"o":95.54,"t":"2026-10-20T19:00:00Z","v":9075,"vw":95.595829},{"c":95.585,"h":95.67,"l":95.58,"n":249,"o":95.59,"t":"2026-10-20T19:05:00Z","v":9424,"vw":95.609147},{"c":95.53,"h":95.5925,"l":95.44,"n":294,"o":95.585,"t":"2026-10-20T19:10:00Z","v":9862,"vw":95.541553},{"c":95.565,"h":95.565,"l":95.48,"n":197,"o":95.51,"t":"2026-10-20T19:15:00Z","v":5741,"vw":95.525981},{"c":95.485,"h":95.565,"l":95.42,"n":292,"o":95.565,"t":"2026-10-20T19:20:00Z","v":10287,"vw":95.487146},{"c":95.465,"h":95.57,"l":95.43,"n":320,"o":95.485,"t":"2026-10-20T19:25:00Z","v":14743,"vw":95.497935},{"c":95.69,"h":95.69,"l":95.44,"n":475,"o":95.465,"t":"2026-10-20T19:30:00Z","v":18189,"vw":95.566925},{"c":95.555,"h":95.76,"l":95.52,"n":453,"o":95.76,"t":"2026-10-20T19:35:00Z","v":21145,"vw":95.586595},{"c":95.57,"h":95.605,"l":95.5,"n":482,"o":95.555,"t":"2026-10-20T19:40:00Z","v":20930,"vw":95.553788},{"c":95.74,"h":95.74,"l":95.45,"n":595,"o":95.57,"t":"2026-10-20T19:45:00Z","v":25879,"vw":95.574822},{"c":95.81,"h":95.85,"l":95.7,"n":880,"o":95.78,"t":"2026-10-20T19:50:00Z","v":42256,"vw":95.791113},{"c":95.99,"h":96.02,"l":95.75,"n":2217,"o":95.81,"t":"2026-10-20T19:55:00Z","v":128253,"vw":95.940779},{"c":96,"h":96,"l":95.98,"n":88,"o":95.98,"t":"2026-10-20T20:00:00Z","v":220620,"vw":95.999987},{"c":93.5,"h":95.27,"l":93.5,"n":114,"o":95.27,"t":"2026-10-20T20:10:00Z","v":8038,"vw":94.121141},{"c":93.52,"h":93.8,"l":93.5,"n":87,"o":93.5,"t":"2026-10-20T20:15:00Z","v":6500,"vw":93.62031},{"c":93.54,"h":93.8,"l":93.5,"n":47,"o":93.74,"t":"2026-10-20T20:20:00Z","v":2363,"vw":93.642014},{"c":93.5,"h":93.77,"l":93.5,"n":70,"o":93.5,"t":"2026-10-20T20:25:00Z","v":4936,"vw":93.583122},{"c":93.5,"h":93.5,"l":93.49,"n":3,"o":93.49,"t":"2026-10-20T20:45:00Z","v":300,"vw":93.496667},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-20T21:00:00Z","v":265,"vw":93.5},{"c":93.6,"h":93.65,"l":93.51,"n":4,"o":93.51,"t":"2026-10-20T22:55:00Z","v":880,"vw":93.583739},{"c":95.26,"h":95.26,"l":95.26,"n":2,"o":95.26,"t":"2026-10-20T23:10:00Z","v":177,"vw":95.26},{"c":95.995,"h":96.07,"l":94.03,"n":217,"o":94.6,"t":"2026-10-21T13:30:00Z","v":21073,"vw":95.089393},{"c":96.51,"h":96.545,"l":95.995,"n":167,"o":96.27,"t":"2026-10-21T13:35:00Z","v":8962,"vw":96.342307},{"c":96.46,"h":96.685,"l":96.27,"n":169,"o":96.514,"t":"2026-10-21T13:40:00Z","v":17629,"vw":96.528567},{"c":96.825,"h":97,"l":96.5,"n":424,"o":96.64,"t":"2026-10-21T13:45:00Z","v":35451,"vw":96.732581},{"c":96.475,"h":96.83,"l":96.47,"n":262,"o":96.815,"t":"2026-10-21T13:50:00Z","v":13054,"vw":96.64877},{"c":96.27,"h":96.68,"l":96.05,"n":312,"o":96.55,"t":"2026-10-21T13:55:00Z","v":16186,"vw":96.331586},{"c":95.08,"h":96.26,"l":95.08,"n":243,"o":96.26,"t":"2026-10-21T14:00:00Z","v":28403,"vw":95.652912},{"c":95.29,"h":95.29,"l":95.05,"n":187,"o":95.07,"t":"2026-10-21T14:05:00Z","v":4506,"vw":95.188037},{"c":95.26,"h":95.47,"l":94.94,"n":753,"o":95.22,"t":"2026-10-21T14:10:00Z","v":50751,"vw":95.303935},{"c":95.31,"h":95.52,"l":95.31,"n":316,"o":95.33,"t":"2026-10-21T14:15:00Z","v":14289,"vw":95.42836},{"c":95.29,"h":95.405,"l":95.21,"n":184,"o":95.21,"t":"2026-10-21T14:20:00Z","v":4356,"vw":95.316006},{"c":95.105,"h":95.26,"l":95.025,"n":211,"o":95.26,"t":"2026-10-21T14:25:00Z","v":10203,"vw":95.197838},{"c":95.215,"h":95.2825,"l":95.08,"n":235,"o":95.1075,"t":"2026-10-21T14:30:00Z","v":17793,"vw":95.228509},{"c":95.54,"h":95.54,"l":95.215,"n":187,"o":95.215,"t":"2026-10-21T14:35:00Z","v":17533,"vw":95.32352},{"c":95.23,"h":95.54,"l":95.165,"n":319,"o":95.54,"t":"2026-10-21T14:40:00Z","v":9856,"vw":95.386298},{"c":95.29,"h":95.29,"l":95.145,"n":212,"o":95.26,"t":"2026-10-21T14:45:00Z","v":4411,"vw":95.232359},{"c":95.19,"h":95.315,"l":95.08,"n":179,"o":95.25,"t":"2026-10-21T14:50:00Z","v":6430,"vw":95.196276},{"c":95.055,"h":95.2,"l":95.01,"n":297,"o":95.2,"t":"2026-10-21T14:55:00Z","v":13664,"vw":95.084682},{"c":94.69,"h":94.9835,"l":94.655,"n":245,"o":94.94,"t":"2026-10-21T15:00:00Z","v":96552,"vw":94.752478},{"c":94.77,"h":94.82,"l":94.7,"n":161,"o":94.7,"t":"2026-10-21T15:05:00Z","v":4452,"vw":94.743363},{"c":94.63,"h":94.86,"l":94.56,"n":316,"o":94.77,"t":"2026-10-21T15:10:00Z","v":16280,"vw":94.687963},{"c":94.785,"h":94.82,"l":94.63,"n":161,"o":94.63,"t":"2026-10-21T15:15:00Z","v":4200,"vw":94.716522},{"c":94.735,"h":94.91,"l":94.7,"n":270,"o":94.785,"t":"2026-10-21T15:20:00Z","v":6907,"vw":94.802701},{"c":94.9,"h":94.95,"l":94.75,"n":197,"o":94.79,"t":"2026-10-21T15:25:00Z","v":4725,"vw":94.847069},{"c":94.755,"h":94.95,"l":94.69,"n":246,"o":94.93,"t":"2026-10-21T15:30:00Z","v":7154,"vw":94.811454},{"c":94.795,"h":94.88,"l":94.745,"n":249,"o":94.76,"t":"2026-10-21T15:35:00Z","v":21527,"vw":94.82737},{"c":94.78,"h":94.86,"l":94.78,"n":198,"o":94.79,"t":"2026-10-21T15:40:00Z","v":4870,"vw":94.806363},{"c":94.83,"h":94.83,"l":94.79,"n":148,"o":94.79,"t":"2026-10-21T15:45:00Z","v":3887,"vw":94.815833},{"c":94.685,"h":94.86,"l":94.685,"n":343,"o":94.86,"t":"2026-10-21T15:50:00Z","v":23140,"vw":94.79676},{"c":94.785,"h":94.785,"l":94.67,"n":198,"o":94.69,"t":"2026-10-21T15:55:00Z","v":8068,"vw":94.726014},{"c":94.91,"h":95.03,"l":94.82,"n":302,"o":94.82,"t":"2026-10-21T16:00:00Z","v":7214,"vw":94.931426},{"c":95.105,"h":95.145,"l":94.975,"n":146,"o":94.975,"t":"2026-10-21T16:05:00Z","v":4076,"vw":95.0816},{"c":95.18,"h":95.25,"l":95.12,"n":209,"o":95.12,"t":"2026-10-21T16:10:00Z","v":7762,"vw":95.19001},{"c":95.175,"h":95.18,"l":95.17,"n":70,"o":95.18,"t":"2026-10-21T16:15:00Z","v":2281,"vw":95.176154},{"c":95.31,"h":95.31,"l":95.18,"n":201,"o":95.18,"t":"2026-10-21T16:20:00Z","v":5396,"vw":95.259848},{"c":95.305,"h":95.35,"l":95.27,"n":173,"o":95.35,"t":"2026-10-21T16:25:00Z","v":5413,"vw":95.302026},{"c":95.35,"h":95.35,"l":95.29,"n":183,"o":95.31,"t":"2026-10-21T16:30:00Z","v":5760,"vw":95.308639},{"c":95.29,"h":95.34,"l":95.17,"n":234,"o":95.32,"t":"2026-10-21T16:35:00Z","v":9027,"vw":95.244493},{"c":95.165,"h":95.285,"l":95.115,"n":221,"o":95.285,"t":"2026-10-21T16:40:00Z","v":4616,"vw":95.190067},{"c":95.3,"h":95.3,"l":95.155,"n":143,"o":95.155,"t":"2026-10-21T16:45:00Z","v":4026,"vw":95.204517},{"c":95.19,"h":95.25,"l":95.18,"n":145,"o":95.25,"t":"2026-10-21T16:50:00Z","v":3015,"vw":95.202985},{"c":95.265,"h":95.3,"l":95.19,"n":120,"o":95.22,"t":"2026-10-21T16:55:00Z","v":3790,"vw":95.256124},{"c":95.19,"h":95.265,"l":95.17,"n":273,"o":95.265,"t":"2026-10-21T17:00:00Z","v":20722,"vw":95.193199},{"c":95.285,"h":95.285,"l":95.15,"n":213,"o":95.19,"t":"2026-10-21T17:05:00Z","v":6060,"vw":95.205225},{"c":95.28,"h":95.37,"l":95.22,"n":217,"o":95.305,"t":"2026-10-21T17:10:00Z","v":4424,"vw":95.336177},{"c":95.19,"h":95.235,"l":95.19,"n":142,"o":95.19,"t":"2026-10-21T17:15:00Z","v":3849,"vw":95.193873},{"c":95.18,"h":95.24,"l":95.16,"n":195,"o":95.24,"t":"2026-10-21T17:20:00Z","v":7877,"vw":95.172894},{"c":95.25,"h":95.27,"l":95.22,"n":162,"o":95.225,"t":"2026-10-21T17:25:00Z","v":3641,"vw":95.241162},{"c":95.285,"h":95.3,"l":95.25,"n":168,"o":95.25,"t":"2026-10-21T17:30:00Z","v":4407,"vw":95.270472},{"c":95.27,"h":95.32,"l":95.27,"n":257,"o":95.285,"t":"2026-10-21T17:35:00Z","v":9447,"vw":95.288668},{"c":95.24,"h":95.27,"l":95.19,"n":212,"o":95.27,"t":"2026-10-21T17:40:00Z","v":6787,"vw":95.23523},{"c":95.215,"h":95.23,"l":95.1701,"n":202,"o":95.225,"t":"2026-10-21T17:45:00Z","v":8438,"vw":95.204397},{"c":95.22,"h":95.24,"l":95.2131,"n":143,"o":95.215,"t":"2026-10-21T17:50:00Z","v":3863,"vw":95.223338},{"c":95.245,"h":95.28,"l":95.22,"n":240,"o":95.22,"t":"2026-10-21T17:55:00Z","v":6916,"vw":95.260272},{"c":95.25,"h":95.27,"l":95.22,"n":193,"o":95.245,"t":"2026-10-21T18:00:00Z","v":5537,"vw":95.244961},{"c":95.27,"h":95.3,"l":95.2467,"n":211,"o":95.25,"t":"2026-10-21T18:05:00Z","v":7719,"vw":95.274782},{"c":95.265,"h":95.34,"l":95.265,"n":259,"o":95.28,"t":"2026-10-21T18:10:00Z","v":8267,"vw":95.310532},{"c":95.29,"h":95.3,"l":95.2,"n":185,"o":95.2202,"t":"2026-10-21T18:15:00Z","v":5216,"vw":95.247864},{"c":95.2875,"h":95.35,"l":95.28,"n":279,"o":95.295,"t":"2026-10-21T18:20:00Z","v":6790,"vw":95.312055},{"c":95.36,"h":95.395,"l":95.282,"n":252,"o":95.282,"t":"2026-10-21T18:25:00Z","v":8156,"vw":95.357896},{"c":95.495,"h":95.53,"l":95.31,"n":199,"o":95.33,"t":"2026-10-21T18:30:00Z","v":46247,"vw":95.432576},{"c":95.385,"h":95.555,"l":95.34,"n":353,"o":95.495,"t":"2026-10-21T18:35:00Z","v":15268,"vw":95.496657},{"c":95.41,"h":95.44,"l":95.35,"n":242,"o":95.385,"t":"2026-10-21T18:40:00Z","v":7771,"vw":95.390861},{"c":95.36,"h":95.41,"l":95.335,"n":307,"o":95.41,"t":"2026-10-21T18:45:00Z","v":9685,"vw":95.372007},{"c":95.375,"h":95.38,"l":95.32,"n":181,"o":95.35,"t":"2026-10-21T18:50:00Z","v":4755,"vw":95.357599},{"c":95.0501,"h":95.375,"l":95.0501,"n":422,"o":95.34,"t":"2026-10-21T18:55:00Z","v":12505,"vw":95.197773},{"c":94.92,"h":95.08,"l":94.895,"n":270,"o":95.04,"t":"2026-10-21T19:00:00Z","v":7128,"vw":94.965267},{"c":94.75,"h":94.89,"l":94.7,"n":392,"o":94.87,"t":"2026-10-21T19:05:00Z","v":12797,"vw":94.768321},{"c":94.765,"h":94.78,"l":94.58,"n":327,"o":94.745,"t":"2026-10-21T19:10:00Z","v":16183,"vw":94.694014},{"c":94.92,"h":94.952,"l":94.79,"n":286,"o":94.8,"t":"2026-10-21T19:15:00Z","v":12067,"vw":94.878459},{"c":94.885,"h":94.95,"l":94.8,"n":340,"o":94.905,"t":"2026-10-21T19:20:00Z","v":13942,"vw":94.892647},{"c":95,"h":95.03,"l":94.885,"n":351,"o":94.885,"t":"2026-10-21T19:25:00Z","v":13819,"vw":94.939235},{"c":94.915,"h":95.06,"l":94.8,"n":465,"o":95.015,"t":"2026-10-21T19:30:00Z","v":17041,"vw":94.98262},{"c":94.88,"h":94.935,"l":94.81,"n":391,"o":94.91,"t":"2026-10-21T19:35:00Z","v":14336,"vw":94.868131},{"c":94.92,"h":94.94,"l":94.82,"n":417,"o":94.87,"t":"2026-10-21T19:40:00Z","v":14007,"vw":94.886081},{"c":94.925,"h":94.925,"l":94.82,"n":502,"o":94.92,"t":"2026-10-21T19:45:00Z","v":19542,"vw":94.879194},{"c":95.09,"h":95.1,"l":94.92,"n":844,"o":94.925,"t":"2026-10-21T19:50:00Z","v":37983,"vw":95.007775},{"c":94.85,"h":95.04,"l":94.82,"n":2995,"o":95.04,"t":"2026-10-21T19:55:00Z","v":157288,"vw":94.898088},{"c":94.86,"h":94.86,"l":94.86,"n":63,"o":94.86,"t":"2026-10-21T20:00:00Z","v":321444,"vw":94.86},{"c":95.77,"h":95.99,"l":95.425,"n":107,"o":95.96,"t":"2026-10-22T13:30:00Z","v":24275,"vw":95.647063},{"c":95.805,"h":95.85,"l":95.65,"n":83,"o":95.65,"t":"2026-10-22T13:35:00Z","v":3781,"vw":95.733333},{"c":95.79,"h":96.04,"l":95.77,"n":254,"o":95.82,"t":"2026-10-22T13:40:00Z","v":8959,"vw":95.87855},{"c":96.19,"h":96.4,"l":95.835,"n":149,"o":95.835,"t":"2026-10-22T13:45:00Z","v":4738,"vw":96.169728},{"c":96.225,"h":96.57,"l":96.18,"n":194,"o":96.57,"t":"2026-10-22T13:50:00Z","v":6549,"vw":96.286336},{"c":96.31,"h":96.31,"l":96.09,"n":185,"o":96.095,"t":"2026-10-22T13:55:00Z","v":8881,"vw":96.164004},{"c":96.29,"h":96.44,"l":96.05,"n":295,"o":96.34,"t":"2026-10-22T14:00:00Z","v":34411,"vw":96.286206},{"c":96.405,"h":96.505,"l":96.29,"n":175,"o":96.44,"t":"2026-10-22T14:05:00Z","v":8661,"vw":96.386471},{"c":96.57,"h":96.57,"l":96.395,"n":153,"o":96.445,"t":"2026-10-22T14:10:00Z","v":7013,"vw":96.46259},{"c":96.82,"h":96.87,"l":96.5637,"n":178,"o":96.5637,"t":"2026-10-22T14:15:00Z","v":5737,"vw":96.75348},{"c":96.71,"h":96.9,"l":96.71,"n":164,"o":96.81,"t":"2026-10-22T14:20:00Z","v":3742,"vw":96.806786},{"c":96.655,"h":96.805,"l":96.56,"n":187,"o":96.795,"t":"2026-10-22T14:25:00Z","v":6008,"vw":96.645883},{"c":96.295,"h":96.8342,"l":96.295,"n":260,"o":96.655,"t":"2026-10-22T14:30:00Z","v":10188,"vw":96.588401},{"c":96.65,"h":96.71,"l":96.32,"n":305,"o":96.395,"t":"2026-10-22T14:35:00Z","v":22855,"vw":96.476185},{"c":96.65,"h":96.8,"l":96.56,"n":211,"o":96.6,"t":"2026-10-22T14:40:00Z","v":7464,"vw":96.627443},{"c":97.04,"h":97.12,"l":96.715,"n":296,"o":96.735,"t":"2026-10-22T14:45:00Z","v":16655,"vw":96.962868},{"c":97.11,"h":97.21,"l":97.06,"n":255,"o":97.11,"t":"2026-10-22T14:50:00Z","v":7701,"vw":97.12766},{"c":97.18,"h":97.23,"l":97.1001,"n":186,"o":97.13,"t":"2026-10-22T14:55:00Z","v":4633,"vw":97.165228},{"c":97.17,"h":97.25,"l":97.1,"n":229,"o":97.195,"t":"2026-10-22T15:00:00Z","v":6128,"vw":97.175039},{"c":97.285,"h":97.33,"l":97.155,"n":154,"o":97.155,"t":"2026-10-22T15:05:00Z","v":3095,"vw":97.251268},{"c":97.335,"h":97.4,"l":97.28,"n":212,"o":97.28,"t":"2026-10-22T15:10:00Z","v":5798,"vw":97.353876},{"c":97.5,"h":97.5,"l":97.3,"n":331,"o":97.335,"t":"2026-10-22T15:15:00Z","v":11023,"vw":97.416276},{"c":97.5572,"h":97.5572,"l":97.44,"n":150,"o":97.49,"t":"2026-10-22T15:20:00Z","v":4058,"vw":97.496991},{"c":97.78,"h":97.95,"l":97.535,"n":438,"o":97.535,"t":"2026-10-22T15:25:00Z","v":18597,"vw":97.834011},{"c":97.82,"h":97.86,"l":97.69,"n":190,"o":97.74,"t":"2026-10-22T15:30:00Z","v":3757,"vw":97.768168},{"c":97.645,"h":97.825,"l":97.62,"n":190,"o":97.81,"t":"2026-10-22T15:35:00Z","v":3640,"vw":97.731452},{"c":97.65,"h":97.765,"l":97.65,"n":149,"o":97.73,"t":"2026-10-22T15:40:00Z","v":3548,"vw":97.720591},{"c":97.835,"h":97.835,"l":97.74,"n":200,"o":97.74,"t":"2026-10-22T15:45:00Z","v":5971,"vw":97.78328},{"c":97.835,"h":97.945,"l":97.745,"n":255,"o":97.89,"t":"2026-10-22T15:50:00Z","v":6833,"vw":97.879987},{"c":98.13,"h":98.165,"l":97.835,"n":273,"o":97.835,"t":"2026-10-22T15:55:00Z","v":7694,"vw":98.018726},{"c":97.98,"h":98.18,"l":97.98,"n":298,"o":98.1,"t":"2026-10-22T16:00:00Z","v":12416,"vw":98.054025},{"c":98.145,"h":98.145,"l":97.9,"n":412,"o":97.98,"t":"2026-10-22T16:05:00Z","v":21472,"vw":97.999129},{"c":98.175,"h":98.18,"l":97.985,"n":267,"o":98.145,"t":"2026-10-22T16:10:00Z","v":17377,"vw":98.064297},{"c":98.145,"h":98.34,"l":98.07,"n":240,"o":98.185,"t":"2026-10-22T16:15:00Z","v":8202,"vw":98.21318},{"c":98.215,"h":98.39,"l":98.09,"n":772,"o":98.21,"t":"2026-10-22T16:20:00Z","v":50064,"vw":98.205817},{"c":98.38,"h":98.44,"l":98.23,"n":350,"o":98.265,"t":"2026-10-22T16:25:00Z","v":23639,"vw":98.315049},{"c":98.45,"h":98.535,"l":98.43,"n":194,"o":98.43,"t":"2026-10-22T16:30:00Z","v":7306,"vw":98.484395},{"c":98,"h":98.455,"l":98,"n":230,"o":98.455,"t":"2026-10-22T16:35:00Z","v":5741,"vw":98.258497},{"c":97.92,"h":98.07,"l":97.87,"n":171,"o":98.06,"t":"2026-10-22T16:40:00Z","v":6545,"vw":97.983323},{"c":97.97,"h":98.045,"l":97.82,"n":323,"o":97.87,"t":"2026-10-22T16:45:00Z","v":11460,"vw":97.96998},{"c":98.07,"h":98.07,"l":97.93,"n":192,"o":97.945,"t":"2026-10-22T16:50:00Z","v":3840,"vw":98.0175},{"c":98.1,"h":98.12,"l":98.03,"n":192,"o":98.085,"t":"2026-10-22T16:55:00Z","v":3534,"vw":98.091254},{"c":97.89,"h":98.06,"l":97.83,"n":180,"o":98.06,"t":"2026-10-22T17:00:00Z","v":5154,"vw":97.955747},{"c":97.87,"h":97.93,"l":97.84,"n":210,"o":97.84,"t":"2026-10-22T17:05:00Z","v":7237,"vw":97.898289},{"c":97.89,"h":97.9,"l":97.84,"n":197,"o":97.84,"t":"2026-10-22T17:10:00Z","v":3547,"vw":97.864474},{"c":97.805,"h":97.96,"l":97.75,"n":178,"o":97.91,"t":"2026-10-22T17:15:00Z","v":6141,"vw":97.83938},{"c":97.82,"h":97.82,"l":97.69,"n":263,"o":97.8,"t":"2026-10-22T17:20:00Z","v":10089,"vw":97.787844},{"c":97.76,"h":97.77,"l":97.7,"n":208,"o":97.74,"t":"2026-10-22T17:25:00Z","v":4313,"vw":97.737857},{"c":98.01,"h":98.01,"l":97.77,"n":282,"o":97.78,"t":"2026-10-22T17:30:00Z","v":8604,"vw":97.902618},{"c":97.92,"h":98.045,"l":97.85,"n":246,"o":98.02,"t":"2026-10-22T17:35:00Z","v":8220,"vw":97.957793},{"c":97.93,"h":97.98,"l":97.89,"n":181,"o":97.9245,"t":"2026-10-22T17:40:00Z","v":3631,"vw":97.944447},{"c":97.95,"h":97.985,"l":97.91,"n":157,"o":97.985,"t":"2026-10-22T17:45:00Z","v":3753,"vw":97.951535},{"c":97.95,"h":97.955,"l":97.82,"n":249,"o":97.9,"t":"2026-10-22T17:50:00Z","v":7316,"vw":97.897554},{"c":98.19,"h":98.19,"l":97.99,"n":289,"o":97.99,"t":"2026-10-22T17:55:00Z","v":7992,"vw":98.134427},{"c":98.17,"h":98.26,"l":97.99,"n":279,"o":98.2,"t":"2026-10-22T18:00:00Z","v":14679,"vw":98.162924},{"c":98.245,"h":98.32,"l":98.17,"n":217,"o":98.17,"t":"2026-10-22T18:05:00Z","v":7851,"vw":98.245266},{"c":98.19,"h":98.27,"l":98.19,"n":221,"o":98.245,"t":"2026-10-22T18:10:00Z","v":7570,"vw":98.249207},{"c":98.275,"h":98.395,"l":98.12,"n":474,"o":98.12,"t":"2026-10-22T18:15:00Z","v":46093,"vw":98.301429},{"c":98.275,"h":98.34,"l":98.23,"n":224,"o":98.28,"t":"2026-10-22T18:20:00Z","v":9524,"vw":98.306452},{"c":98.255,"h":98.34,"l":98.08,"n":211,"o":98.31,"t":"2026-10-22T18:25:00Z","v":11479,"vw":98.223152},{"c":98.2,"h":98.24,"l":98.17,"n":205,"o":98.19,"t":"2026-10-22T18:30:00Z","v":7061,"vw":98.213111},{"c":98.5,"h":98.5,"l":98.13,"n":383,"o":98.205,"t":"2026-10-22T18:35:00Z","v":31128,"vw":98.391854},{"c":98.5,"h":98.62,"l":98.435,"n":292,"o":98.5,"t":"2026-10-22T18:40:00Z","v":13313,"vw":98.509703},{"c":98.3976,"h":98.58,"l":98.38,"n":229,"o":98.52,"t":"2026-10-22T18:45:00Z","v":7873,"vw":98.503703},{"c":98.46,"h":98.46,"l":98.36,"n":281,"o":98.36,"t":"2026-10-22T18:50:00Z","v":9486,"vw":98.41994},{"c":98.54,"h":98.645,"l":98.42,"n":344,"o":98.47,"t":"2026-10-22T18:55:00Z","v":30584,"vw":98.602566},{"c":98.495,"h":98.54,"l":98.3,"n":274,"o":98.54,"t":"2026-10-22T19:00:00Z","v":12405,"vw":98.473805},{"c":98.56,"h":98.7065,"l":98.44,"n":266,"o":98.44,"t":"2026-10-22T19:05:00Z","v":11631,"vw":98.597093},{"c":98.495,"h":98.6,"l":98.46,"n":262,"o":98.6,"t":"2026-10-22T19:10:00Z","v":10408,"vw":98.5213},{"c":98.64,"h":98.71,"l":98.485,"n":411,"o":98.485,"t":"2026-10-22T19:15:00Z","v":16646,"vw":98.63344},{"c":98.675,"h":98.69,"l":98.575,"n":391,"o":98.68,"t":"2026-10-22T19:20:00Z","v":14961,"vw":98.638909},{"c":98.475,"h":98.63,"l":98.45,"n":460,"o":98.63,"t":"2026-10-22T19:25:00Z","v":23678,"vw":98.516822},{"c":98.64,"h":98.64,"l":98.34,"n":559,"o":98.455,"t":"2026-10-22T19:30:00Z","v":21658,"vw":98.456373},{"c":98.48,"h":98.72,"l":98.475,"n":465,"o":98.66,"t":"2026-10-22T19:35:00Z","v":19905,"vw":98.576685},{"c":98.45,"h":98.55,"l":98.45,"n":430,"o":98.47,"t":"2026-10-22T19:40:00Z","v":15332,"vw":98.496726},{"c":98.625,"h":98.71,"l":98.485,"n":658,"o":98.485,"t":"2026-10-22T19:45:00Z","v":47505,"vw":98.620545},{"c":98.48,"h":98.785,"l":98.43,"n":933,"o":98.62,"t":"2026-10-22T19:50:00Z","v":45004,"vw":98.6047},{"c":98.85,"h":98.92,"l":98.515,"n":2846,"o":98.515,"t":"2026-10-22T19:55:00Z","v":202607,"vw":98.745592},{"c":98.81,"h":98.85,"l":98.81,"n":66,"o":98.85,"t":"2026-10-22T20:00:00Z","v":286651,"vw":98.810016},{"c":98.81,"h":98.81,"l":98.81,"n":1,"o":98.81,"t":"2026-10-22T22:25:00Z","v":580,"vw":98.81}],"history":[{"c":105.2,"h":106.035,"l":104.52,"n":16991,"o":105.96,"t":"2024-10-21T04:00:00Z","v":936432,"vw":105.158433},{"c":104.26,"h":105.16,"l":103.72,"n":17793,"o":105.06,"t":"2024-10-22T04:00:00Z","v":1430870,"vw":104.281566},{"c":104.7,"h":104.76,"l":103.69,"n":18430,"o":103.82,"t":"2024-10-23T04:00:00Z","v":744315,"vw":104.435053},{"c":104,"h":105.52,"l":103.87,"n":16123,"o":105.1,"t":"2024-10-24T04:00:00Z","v":760178,"vw":104.320968},{"c":102.35,"h":103.67,"l":102.24,"n":24317,"o":102.96,"t":"2024-10-25T04:00:00Z","v":1398183,"vw":102.603636},{"c":103.6,"h":104.32,"l":102.81,"n":22913,"o":103.14,"t":"2024-10-28T04:00:00Z","v":1536476,"vw":103.652866},{"c":103.88,"h":105.07,"l":102.94,"n":27532,"o":103.28,"t":"2024-10-29T04:00:00Z","v":2152998,"vw":104.10732},{"c":109.81,"h":109.96,"l":107.135,"n":42856,"o":107.52,"t":"2024-10-30T04:00:00Z","v":3246535,"vw":108.791414},{"c":106.92,"h":109.7,"l":106.59,"n":30393,"o":109.7,"t":"2024-10-31T04:00:00Z","v":2123995,"vw":107.346492},{"c":107.27,"h":109.5,"l":107.14,"n":28882,"o":107.4,"t":"2024-11-01T04:00:00Z","v":1905699,"vw":108.012013},{"c":108.41,"h":108.52,"l":107.075,"n":25622,"o":107.7,"t":"2024-11-04T05:00:00Z","v":1427676,"vw":108.035496},{"c":108.92,"h":109.01,"l":107.47,"n":21752,"o":107.79,"t":"2024-11-05T05:00:00Z","v":1388268,"vw":108.461375},{"c":110.17,"h":112.83,"l":108.7,"n":29349,"o":112.6,"t":"2024-11-06T05:00:00Z","v":1930040,"vw":110.252352},{"c":108.69,"h":110.33,"l":108.36,"n":24339,"o":110.33,"t":"2024-11-07T05:00:00Z","v":1445934,"vw":108.841646},{"c":108.18,"h":109.44,"l":107.51,"n":22140,"o":108.26,"t":"2024-11-08T05:00:00Z","v":1175736,"vw":108.450095},{"c":109.46,"h":109.63,"l":107.85,"n":21596,"o":108.19,"t":"2024-11-11T05:00:00Z","v":1404597,"vw":109.231687},{"c":109.94,"h":110.38,"l":108.87,"n":18497,"o":109.37,"t":"2024-11-12T05:00:00Z","v":1275216,"vw":109.750237},{"c":109.97,"h":110.49,"l":109.09,"n":21793,"o":109.34,"t":"2024-11-13T05:00:00Z","v":1245759,"vw":109.92738},{"c":108.85,"h":111.2,"l":108.77,"n":33196,"o":109.96,"t":"2024-11-14T05:00:00Z","v":2086965,"vw":110.130179},{"c":112.54,"h":112.735,"l":108.25,"n":40420,"o":108.45,"t":"2024-11-15T05:00:00Z","v":2599995,"vw":111.669849},{"c":113.02,"h":114.72,"l":112.6401,"n":31252,"o":112.7,"t":"2024-11-18T05:00:00Z","v":1887985,"vw":113.701485},{"c":110.95,"h":112.72,"l":110.78,"n":22919,"o":111.87,"t":"2024-11-19T05:00:00Z","v":1465770,"vw":111.421496},{"c":109.27,"h":110.95,"l":109.08,"n":25601,"o":110.26,"t":"2024-11-20T05:00:00Z","v":1476374,"vw":109.477677},{"c":108.4,"h":109.59,"l":108.28,"n":28090,"o":109.42,"t":"2024-11-21T05:00:00Z","v":1508186,"vw":108.710948},{"c":110.22,"h":110.37,"l":108.67,"n":21373,"o":108.67,"t":"2024-11-22T05:00:00Z","v":2015059,"vw":109.896197},{"c":110.96,"h":111.86,"l":110.14,"n":26116,"o":110.71,"t":"2024-11-25T05:00:00Z","v":2028438,"vw":111.047501},{"c":110.64,"h":112,"l":109.79,"n":19770,"o":111.68,"t":"2024-11-26T05:00:00Z","v":1043788,"vw":110.568495},{"c":112.02,"h":112.66,"l":110.51,"n":17217,"o":110.84,"t":"2024-11-27T05:00:00Z","v":1246120,"vw":112.020493},{"c":112.1,"h":112.415,"l":111.4119,"n":8579,"o":111.84,"t":"2024-11-29T05:00:00Z","v":504058,"vw":112.05561},{"c":110.5,"h":111.61,"l":110.23,"n":22548,"o":111.41,"t":"2024-12-02T05:00:00Z","v":1508746,"vw":110.60722},{"c":110.74,"h":111.1,"l":109.09,"n":18709,"o":110.4,"t":"2024-12-03T05:00:00Z","v":1212778,"vw":110.596847},{"c":110.62,"h":111.98,"l":110.27,"n":21560,"o":110.52,"t":"2024-12-04T05:00:00Z","v":1438163,"vw":111.102673},{"c":109.16,"h":111.93,"l":108.9417,"n":21102,"o":110.36,"t":"2024-12-05T05:00:00Z","v":937755,"vw":109.791113},{"c":108.03,"h":109.86,"l":107.71,"n":21409,"o":109.54,"t":"2024-12-06T05:00:00Z","v":1141105,"vw":108.248592},{"c":109.47,"h":110.88,"l":107.78,"n":24235,"o":108.06,"t":"2024-12-09T05:00:00Z","v":1242961,"vw":109.743989},{"c":108.4,"h":110.215,"l":107.31,"n":21151,"o":110.02,"t":"2024-12-10T05:00:00Z","v":1179897,"vw":108.445529},{"c":106.91,"h":108.94,"l":106.75,"n":20753,"o":108.58,"t":"2024-12-11T05:00:00Z","v":1575028,"vw":107.344707},{"c":106.84,"h":107.8,"l":106.3,"n":20867,"o":106.79,"t":"2024-12-12T05:00:00Z","v":1208404,"vw":106.98769},{"c":106.74,"h":106.92,"l":105.34,"n":22933,"o":106.44,"t":"2024-12-13T05:00:00Z","v":1195338,"vw":106.538394},{"c":106.85,"h":109.245,"l":106.41,"n":31505,"o":106.78,"t":"2024-12-16T05:00:00Z","v":1715500,"vw":107.578961},{"c":108.06,"h":110.45,"l":107.09,"n":29482,"o":108.94,"t":"2024-12-17T05:00:00Z","v":1896473,"vw":107.922147},{"c":105.86,"h":109.46,"l":105.81,"n":28237,"o":108.1,"t":"2024-12-18T05:00:00Z","v":1985617,"vw":107.006131},{"c":105.81,"h":106.38,"l":104.47,"n":30976,"o":105.12,"t":"2024-12-19T05:00:00Z","v":2672962,"vw":105.670364},{"c":107.12,"h":107.78,"l":105.34,"n":21825,"o":105.34,"t":"2024-12-20T05:00:00Z","v":3969113,"vw":107.019321},{"c":106.82,"h":107,"l":105.55,"n":24534,"o":106.31,"t":"2024-12-23T05:00:00Z","v":1948291,"vw":106.528912},{"c":107.3,"h":107.44,"l":106.27,"n":8666,"o":106.8,"t":"2024-12-24T05:00:00Z","v":458577,"vw":106.962649},{"c":107.25,"h":108.1192,"l":106.605,"n":16668,"o":107,"t":"2024-12-26T05:00:00Z","v":1277257,"vw":107.26564},{"c":106.87,"h":107.63,"l":106.26,"n":15763,"o":106.45,"t":"2024-12-27T05:00:00Z","v":743352,"vw":106.889829},{"c":105.4,"h":106.35,"l":104.654,"n":18657,"o":106.05,"t":"2024-12-30T05:00:00Z","v":1531976,"vw":105.501728},{"c":105.63,"h":106.495,"l":104.96,"n":13913,"o":105.91,"t":"2024-12-31T05:00:00Z","v":683302,"vw":105.582932},{"c":104.46,"h":106.63,"l":104.31,"n":17662,"o":106.47,"t":"2025-01-02T05:00:00Z","v":833938,"vw":104.802169},{"c":104.47,"h":104.6,"l":102.98,"n":21135,"o":104.52,"t":"2025-01-03T05:00:00Z","v":1253670,"vw":104.113858},{"c":103.56,"h":105.3,"l":103.52,"n":25360,"o":103.89,"t":"2025-01-06T05:00:00Z","v":1788525,"vw":103.939332},{"c":103.13,"h":105.29,"l":102.78,"n":24385,"o":104.21,"t":"2025-01-07T05:00:00Z","v":1649112,"vw":103.499637},{"c":101.54,"h":103.335,"l":100.668,"n":31717,"o":102.92,"t":"2025-01-08T05:00:00Z","v":2385628,"vw":101.475318},{"c":104.54,"h":105.685,"l":101.52,"n":36794,"o":102,"t":"2025-01-10T05:00:00Z","v":2709280,"vw":104.271674},{"c":105.49,"h":105.71,"l":103.1424,"n":23338,"o":104.75,"t":"2025-01-13T05:00:00Z","v":1565790,"vw":104.892861},{"c":104.71,"h":105.8,"l":103.87,"n":23197,"o":105.5,"t":"2025-01-14T05:00:00Z","v":1457081,"vw":104.614981},{"c":106.51,"h":106.54,"l":103.95,"n":25956,"o":104.98,"t":"2025-01-15T05:00:00Z","v":1806208,"vw":105.606879},{"c":108.94,"h":109.34,"l":106.19,"n":24635,"o":106.19,"t":"2025-01-16T05:00:00Z","v":1264556,"vw":108.517288},{"c":109.56,"h":109.97,"l":108.4723,"n":21167,"o":108.99,"t":"2025-01-17T05:00:00Z","v":1097131,"vw":109.426364},{"c":110.52,"h":111.1,"l":109.48,"n":32422,"o":110.04,"t":"2025-01-21T05:00:00Z","v":2935888,"vw":110.477736},{"c":109.72,"h":111.15,"l":109.52,"n":31758,"o":110.25,"t":"2025-01-22T05:00:00Z","v":2320688,"vw":110.12376},{"c":111.01,"h":112.14,"l":109.18,"n":24048,"o":112.14,"t":"2025-01-23T05:00:00Z","v":2060010,"vw":110.769455},{"c":110.81,"h":112.18,"l":110.41,"n":27462,"o":110.71,"t":"2025-01-24T05:00:00Z","v":1870408,"vw":111.100806},{"c":112.58,"h":112.67,"l":110.29,"n":27898,"o":111.78,"t":"2025-01-27T05:00:00Z","v":1953061,"vw":112.066181},{"c":111.86,"h":113.84,"l":111.84,"n":24956,"o":113,"t":"2025-01-28T05:00:00Z","v":1458188,"vw":112.494554},{"c":111.05,"h":112.25,"l":109.505,"n":26678,"o":112.01,"t":"2025-01-29T05:00:00Z","v":1838388,"vw":111.060149},{"c":110.62,"h":112.55,"l":110.515,"n":20670,"o":111.72,"t":"2025-01-30T05:00:00Z","v":1261372,"vw":111.044914},{"c":109.48,"h":111.05,"l":109.06,"n":22569,"o":110.26,"t":"2025-01-31T05:00:00Z","v":1341840,"vw":109.744555},{"c":108.16,"h":108.89,"l":106.265,"n":29016,"o":108,"t":"2025-02-03T05:00:00Z","v":1859048,"vw":107.952227},{"c":107.8,"h":108.82,"l":107.69,"n":19995,"o":108.15,"t":"2025-02-04T05:00:00Z","v":1170586,"vw":108.01339},{"c":108.25,"h":108.88,"l":107.7,"n":23571,"o":108.33,"t":"2025-02-05T05:00:00Z","v":1531129,"vw":108.223829},{"c":102.69,"h":107.96,"l":102.33,"n":55060,"o":104,"t":"2025-02-06T05:00:00Z","v":3791936,"vw":104.063871},{"c":100.93,"h":103.3,"l":99.93,"n":43980,"o":102.94,"t":"2025-02-07T05:00:00Z","v":2786072,"vw":101.550944},{"c":100.42,"h":101.57,"l":99.67,"n":28435,"o":101.57,"t":"2025-02-10T05:00:00Z","v":2526886,"vw":100.333354},{"c":98.98,"h":100.39,"l":98.94,"n":26075,"o":99.63,"t":"2025-02-11T05:00:00Z","v":2101813,"vw":99.574476},{"c":98.99,"h":99.5,"l":97.69,"n":30188,"o":98.41,"t":"2025-02-12T05:00:00Z","v":2496831,"vw":98.829097},{"c":99.91,"h":100.68,"l":98.71,"n":26888,"o":99.03,"t":"2025-02-13T05:00:00Z","v":2085316,"vw":99.971203},{"c":100.52,"h":101.89,"l":100.15,"n":30175,"o":100.64,"t":"2025-02-14T05:00:00Z","v":2099971,"vw":101.02927},{"c":102.18,"h":102.57,"l":99.43,"n":27776,"o":100.09,"t":"2025-02-18T05:00:00Z","v":1777923,"vw":101.883705},{"c":103.34,"h":103.48,"l":101.255,"n":27169,"o":101.86,"t":"2025-02-19T05:00:00Z","v":2236462,"vw":102.930212},{"c":103.63,"h":104.135,"l":102.79,"n":24773,"o":103.43,"t":"2025-02-20T05:00:00Z","v":1374537,"vw":103.624274},{"c":104.83,"h":105.1,"l":102.855,"n":29851,"o":103.16,"t":"2025-02-21T05:00:00Z","v":2132089,"vw":104.535268},{"c":105.98,"h":106.5675,"l":103.8,"n":23310,"o":104.52,"t":"2025-02-24T05:00:00Z","v":1805257,"vw":105.888087},{"c":107.35,"h":107.64,"l":105.57,"n":28283,"o":106.1,"t":"2025-02-25T05:00:00Z","v":1679450,"vw":106.81398},{"c":104.92,"h":107.58,"l":103.94,"n":24100,"o":106.8,"t":"2025-02-26T05:00:00Z","v":1719439,"vw":105.189721},{"c":104.05,"h":105.2368,"l":103.89,"n":21934,"o":104.07,"t":"2025-02-27T05:00:00Z","v":1259282,"vw":104.382781},{"c":104.32,"h":105.56,"l":102.42,"n":27787,"o":104.81,"t":"2025-02-28T05:00:00Z","v":2813620,"vw":104.055226},{"c":105.38,"h":106.93,"l":104.995,"n":28904,"o":105,"t":"2025-03-03T05:00:00Z","v":1653390,"vw":105.829683},{"c":103.99,"h":105.7,"l":103.65,"n":23062,"o":105.48,"t":"2025-03-04T05:00:00Z","v":1233154,"vw":104.250072},{"c":104.75,"h":105.72,"l":103.21,"n":21325,"o":103.85,"t":"2025-03-05T05:00:00Z","v":2498389,"vw":104.613956},{"c":105.32,"h":105.835,"l":103.88,"n":20829,"o":104.32,"t":"2025-03-06T05:00:00Z","v":1081697,"vw":104.99193},{"c":107.99,"h":108.575,"l":104.35,"n":32763,"o":104.57,"t":"2025-03-07T05:00:00Z","v":1792873,"vw":107.275406},{"c":110.65,"h":111.95,"l":107.395,"n":49243,"o":107.69,"t":"2025-03-10T04:00:00Z","v":3480346,"vw":110.744098},{"c":107.34,"h":110.17,"l":107.031,"n":31698,"o":110.01,"t":"2025-03-11T04:00:00Z","v":2199528,"vw":107.746678},{"c":104.03,"h":106.515,"l":103.435,"n":29961,"o":106.4,"t":"2025-03-12T04:00:00Z","v":2123698,"vw":104.312487},{"c":107.57,"h":107.74,"l":104.1,"n":34255,"o":104.43,"t":"2025-03-13T04:00:00Z","v":2062546,"vw":106.870596},{"c":109.97,"h":110.32,"l":106.4,"n":38761,"o":107.12,"t":"2025-03-14T04:00:00Z","v":2301092,"vw":109.692891},{"c":111.79,"h":112.94,"l":109.05,"n":35480,"o":109.95,"t":"2025-03-17T04:00:00Z","v":2435743,"vw":111.940373},{"c":112.88,"h":113.94,"l":111.349,"n":27883,"o":111.66,"t":"2025-03-18T04:00:00Z","v":1619351,"vw":112.580693},{"c":112.91,"h":113.905,"l":111.69,"n":28476,"o":112.47,"t":"2025-03-19T04:00:00Z","v":1920040,"vw":112.875982},{"c":111.78,"h":112.84,"l":111.63,"n":25158,"o":112.65,"t":"2025-03-20T04:00:00Z","v":1431492,"vw":111.962633},{"c":110.73,"h":111.67,"l":109.84,"n":26876,"o":111,"t":"2025-03-21T04:00:00Z","v":2943058,"vw":110.702657},{"c":111.24,"h":112.275,"l":110.685,"n":18434,"o":110.93,"t":"2025-03-24T04:00:00Z","v":1033989,"vw":111.358269},{"c":110.38,"h":112.31,"l":109.33,"n":20839,"o":111.58,"t":"2025-03-25T04:00:00Z","v":1296857,"vw":110.479099},{"c":110.64,"h":112,"l":109.86,"n":20346,"o":110.49,"t":"2025-03-26T04:00:00Z","v":1259249,"vw":110.538979},{"c":112.15,"h":112.56,"l":110.445,"n":23043,"o":110.77,"t":"2025-03-27T04:00:00Z","v":1085937,"vw":111.999985},{"c":112.26,"h":113.08,"l":111.9214,"n":21409,"o":112.08,"t":"2025-03-28T04:00:00Z","v":1053518,"vw":112.412473},{"c":113.18,"h":113.635,"l":111.37,"n":21260,"o":111.37,"t":"2025-03-31T04:00:00Z","v":1285208,"vw":112.96218},{"c":112.37,"h":113.32,"l":111.7619,"n":22861,"o":112.05,"t":"2025-04-01T04:00:00Z","v":1398140,"vw":112.382898},{"c":112.5,"h":112.97,"l":110.85,"n":23059,"o":111.86,"t":"2025-04-02T04:00:00Z","v":1145654,"vw":112.289075},{"c":112.66,"h":114.44,"l":111.41,"n":46812,"o":111.83,"t":"2025-04-03T04:00:00Z","v":2920597,"vw":112.96878},{"c":107.34,"h":113.525,"l":107.27,"n":60170,"o":110.61,"t":"2025-04-04T04:00:00Z","v":3853001,"vw":109.116961},{"c":104.84,"h":108.51,"l":101.77,"n":39864,"o":105.36,"t":"2025-04-07T04:00:00Z","v":2390499,"vw":105.113725},{"c":102.79,"h":107,"l":101.18,"n":39543,"o":106.53,"t":"2025-04-08T04:00:00Z","v":1994394,"vw":103.571188},{"c":103.44,"h":104.675,"l":98.91,"n":78622,"o":100.69,"t":"2025-04-09T04:00:00Z","v":5689026,"vw":102.431624},{"c":102.26,"h":103.58,"l":99.69,"n":49515,"o":103.58,"t":"2025-04-10T04:00:00Z","v":3078284,"vw":101.904041},{"c":102.35,"h":102.94,"l":99,"n":36411,"o":102.65,"t":"2025-04-11T04:00:00Z","v":2275065,"vw":101.782661},{"c":101.97,"h":103.34,"l":100.97,"n":33755,"o":102.79,"t":"2025-04-14T04:00:00Z","v":2164630,"vw":101.86071},{"c":97.27,"h":102.14,"l":97.19,"n":35142,"o":102.13,"t":"2025-04-15T04:00:00Z","v":2335590,"vw":98.337117},{"c":96.94,"h":98.71,"l":96.58,"n":30540,"o":97.83,"t":"2025-04-16T04:00:00Z","v":1800973,"vw":97.293455},{"c":97.92,"h":98.42,"l":96.82,"n":28296,"o":97,"t":"2025-04-17T04:00:00Z","v":4367865,"vw":97.447273},{"c":96.17,"h":97.75,"l":93.1,"n":38232,"o":97.5,"t":"2025-04-21T04:00:00Z","v":2323976,"vw":95.305986},{"c":97.44,"h":97.65,"l":95.84,"n":25883,"o":96.95,"t":"2025-04-22T04:00:00Z","v":1428237,"vw":96.946435},{"c":99.45,"h":101,"l":98.14,"n":26095,"o":98.14,"t":"2025-04-23T04:00:00Z","v":1607007,"vw":99.689096},{"c":101.5,"h":101.55,"l":99.15,"n":29455,"o":99.89,"t":"2025-04-24T04:00:00Z","v":1972285,"vw":101.019299},{"c":101.51,"h":102.63,"l":100.3882,"n":28018,"o":101.43,"t":"2025-04-25T04:00:00Z","v":1661962,"vw":101.451163},{"c":101.76,"h":102.18,"l":100.88,"n":22743,"o":101.69,"t":"2025-04-28T04:00:00Z","v":1299626,"vw":101.572467},{"c":102.79,"h":103.28,"l":101.1,"n":19795,"o":101.63,"t":"2025-04-29T04:00:00Z","v":925697,"vw":102.739355},{"c":103.05,"h":103.2,"l":101.25,"n":19693,"o":102.73,"t":"2025-04-30T04:00:00Z","v":1399587,"vw":102.749415},{"c":101.82,"h":103.27,"l":100.68,"n":24997,"o":102.66,"t":"2025-05-01T04:00:00Z","v":1400757,"vw":102.063815},{"c":102.38,"h":103.03,"l":101.07,"n":49767,"o":102.78,"t":"2025-05-02T04:00:00Z","v":3275111,"vw":102.065363},{"c":90.48,"h":99.82,"l":89.92,"n":102874,"o":99.59,"t":"2025-05-05T04:00:00Z","v":7058348,"vw":91.799242},{"c":92.27,"h":92.91,"l":90.09,"n":68194,"o":90.48,"t":"2025-05-06T04:00:00Z","v":4203146,"vw":91.590911},{"c":94.13,"h":94.45,"l":92.34,"n":39607,"o":92.85,"t":"2025-05-07T04:00:00Z","v":2662431,"vw":93.862779},{"c":95.11,"h":95.955,"l":93.5818,"n":39932,"o":94.38,"t":"2025-05-08T04:00:00Z","v":2886077,"vw":95.206437},{"c":95.21,"h":96.58,"l":94.36,"n":52725,"o":95.08,"t":"2025-05-09T04:00:00Z","v":3438676,"vw":95.506023},{"c":98.22,"h":99.875,"l":96.64,"n":46725,"o":96.64,"t":"2025-05-12T04:00:00Z","v":3166488,"vw":98.00928},{"c":97.49,"h":98.234,"l":96.36,"n":33817,"o":97.99,"t":"2025-05-13T04:00:00Z","v":2324031,"vw":97.372853},{"c":95.33,"h":97.507,"l":95,"n":41878,"o":96.88,"t":"2025-05-14T04:00:00Z","v":3550438,"vw":95.701552},{"c":96.73,"h":96.87,"l":95.14,"n":29494,"o":95.59,"t":"2025-05-15T04:00:00Z","v":2512879,"vw":96.291356},{"c":96.95,"h":97.56,"l":96.36,"n":33951,"o":97.1,"t":"2025-05-16T04:00:00Z","v":2339196,"vw":96.860423},{"c":95.77,"h":96.18,"l":94.41,"n":32191,"o":95.96,"t":"2025-05-19T04:00:00Z","v":2133971,"vw":95.419321},{"c":95.35,"h":96.265,"l":94.92,"n":29795,"o":95.5,"t":"2025-05-20T04:00:00Z","v":2330716,"vw":95.39164},{"c":92.74,"h":95.115,"l":92.49,"n":37484,"o":94.68,"t":"2025-05-21T04:00:00Z","v":4030636,"vw":93.491468},{"c":91.67,"h":93.05,"l":91,"n":26202,"o":92.16,"t":"2025-05-22T04:00:00Z","v":2077507,"vw":91.69924},{"c":92.64,"h":94,"l":90.2,"n":50488,"o":90.82,"t":"2025-05-23T04:00:00Z","v":3141106,"vw":92.626097},{"c":94.21,"h":94.64,"l":93.34,"n":45625,"o":93.6,"t":"2025-05-27T04:00:00Z","v":3885598,"vw":93.964261},{"c":92.29,"h":94.5,"l":92.095,"n":25870,"o":94.05,"t":"2025-05-28T04:00:00Z","v":1475223,"vw":92.674033},{"c":93.34,"h":93.34,"l":91.725,"n":29100,"o":92.37,"t":"2025-05-29T04:00:00Z","v":1650464,"vw":92.859887},{"c":92.17,"h":93.035,"l":91.44,"n":34545,"o":92.94,"t":"2025-05-30T04:00:00Z","v":3505161,"vw":92.286144},{"c":91.11,"h":92.03,"l":90.6,"n":26249,"o":91.54,"t":"2025-06-02T04:00:00Z","v":1648225,"vw":91.113296},{"c":91.85,"h":92.4,"l":89.22,"n":27638,"o":90.53,"t":"2025-06-03T04:00:00Z","v":1381560,"vw":91.605784},{"c":91.46,"h":92.27,"l":91.2701,"n":30953,"o":92.01,"t":"2025-06-04T04:00:00Z","v":1528030,"vw":91.664206},{"c":91.92,"h":92.7,"l":91.4,"n":28253,"o":91.79,"t":"2025-06-05T04:00:00Z","v":1265471,"vw":92.142007},{"c":92.38,"h":92.98,"l":91.965,"n":21032,"o":92.58,"t":"2025-06-06T04:00:00Z","v":1003196,"vw":92.436499},{"c":92.83,"h":94.095,"l":91.62,"n":34483,"o":92.54,"t":"2025-06-09T04:00:00Z","v":1988686,"vw":93.16977},{"c":94.92,"h":94.95,"l":92.71,"n":25793,"o":93.44,"t":"2025-06-10T04:00:00Z","v":1306177,"vw":94.514708},{"c":94.24,"h":95.35,"l":93.84,"n":21995,"o":95,"t":"2025-06-11T04:00:00Z","v":1217541,"vw":94.436526},{"c":93.26,"h":94.305,"l":92.965,"n":20051,"o":94.01,"t":"2025-06-12T04:00:00Z","v":1110842,"vw":93.331895},{"c":91.28,"h":93.3,"l":91.13,"n":21454,"o":92.25,"t":"2025-06-13T04:00:00Z","v":1370501,"vw":91.771366},{"c":92.16,"h":92.37,"l":90.36,"n":34297,"o":91.42,"t":"2025-06-16T04:00:00Z","v":2206440,"vw":91.637387},{"c":90.21,"h":91.985,"l":90.09,"n":27895,"o":91.23,"t":"2025-06-17T04:00:00Z","v":1677255,"vw":90.677208},{"c":90.55,"h":91.1,"l":89.66,"n":28728,"o":90.26,"t":"2025-06-18T04:00:00Z","v":1915309,"vw":90.45105},{"c":91.22,"h":91.49,"l":90.55,"n":30264,"o":90.94,"t":"2025-06-20T04:00:00Z","v":4060772,"vw":91.184696},{"c":91.5,"h":91.66,"l":89.85,"n":23670,"o":90.79,"t":"2025-06-23T04:00:00Z","v":1688148,"vw":91.195954},{"c":92.34,"h":92.65,"l":90.91,"n":23045,"o":91.72,"t":"2025-06-24T04:00:00Z","v":1812415,"vw":92.191862},{"c":92.79,"h":92.985,"l":91.75,"n":25703,"o":91.88,"t":"2025-06-25T04:00:00Z","v":2539760,"vw":92.687824},{"c":91.74,"h":92.83,"l":90.61,"n":32024,"o":92.67,"t":"2025-06-26T04:00:00Z","v":2822044,"vw":91.768594},{"c":91.46,"h":92.64,"l":90.8,"n":40662,"o":91.79,"t":"2025-06-27T04:00:00Z","v":5340932,"vw":91.681709},{"c":91.21,"h":91.61,"l":90.6,"n":22110,"o":91.32,"t":"2025-06-30T04:00:00Z","v":1245408,"vw":91.140047},{"c":94.06,"h":94.78,"l":90.76,"n":31410,"o":90.87,"t":"2025-07-01T04:00:00Z","v":1879892,"vw":93.613058},{"c":93.5,"h":94.46,"l":92.96,"n":22996,"o":94.18,"t":"2025-07-02T04:00:00Z","v":1570566,"vw":93.536831},{"c":93.67,"h":94.05,"l":93.24,"n":14952,"o":93.55,"t":"2025-07-03T04:00:00Z","v":927032,"vw":93.713483},{"c":92.57,"h":93.76,"l":92.13,"n":33645,"o":93.31,"t":"2025-07-07T04:00:00Z","v":1994506,"vw":92.758753},{"c":93.47,"h":94.13,"l":92.235,"n":24764,"o":92.34,"t":"2025-07-08T04:00:00Z","v":1502719,"vw":93.398046},{"c":95.2,"h":95.38,"l":92.705,"n":40489,"o":93.56,"t":"2025-07-09T04:00:00Z","v":2769922,"vw":94.659065},{"c":95.15,"h":96.92,"l":93.95,"n":35663,"o":94.74,"t":"2025-07-10T04:00:00Z","v":2345927,"vw":95.787525},{"c":93.79,"h":94.605,"l":93.03,"n":26433,"o":94.21,"t":"2025-07-11T04:00:00Z","v":1573595,"vw":93.860231},{"c":93.86,"h":94.82,"l":93.15,"n":33320,"o":94.14,"t":"2025-07-14T04:00:00Z","v":2030402,"vw":93.808893},{"c":94.03,"h":95.95,"l":93.25,"n":34141,"o":95.95,"t":"2025-07-15T04:00:00Z","v":2350699,"vw":94.104645},{"c":94.22,"h":94.856,"l":93.15,"n":24194,"o":94.61,"t":"2025-07-16T04:00:00Z","v":1467477,"vw":94.017485},{"c":94.9,"h":95.01,"l":92.97,"n":33608,"o":93.6,"t":"2025-07-17T04:00:00Z","v":2491998,"vw":94.364685},{"c":93.19,"h":95.6,"l":93.13,"n":21035,"o":95.39,"t":"2025-07-18T04:00:00Z","v":1314885,"vw":93.865355},{"c":92.59,"h":94.57,"l":92.59,"n":17673,"o":93.32,"t":"2025-07-21T04:00:00Z","v":1087001,"vw":93.223248},{"c":96.52,"h":96.79,"l":92.575,"n":29319,"o":92.95,"t":"2025-07-22T04:00:00Z","v":1856067,"vw":95.651267},{"c":97.33,"h":97.9199,"l":95.875,"n":29197,"o":97.17,"t":"2025-07-23T04:00:00Z","v":2009292,"vw":96.9242},{"c":96.87,"h":97.77,"l":96.78,"n":22912,"o":97.25,"t":"2025-07-24T04:00:00Z","v":1234505,"vw":97.094246},{"c":97.55,"h":97.76,"l":96.4218,"n":19256,"o":96.78,"t":"2025-07-25T04:00:00Z","v":1068272,"vw":97.269819},{"c":95.98,"h":97.155,"l":95.74,"n":22779,"o":96.91,"t":"2025-07-28T04:00:00Z","v":1214439,"vw":96.221371},{"c":94.95,"h":96.385,"l":94.79,"n":26320,"o":95.63,"t":"2025-07-29T04:00:00Z","v":1382549,"vw":95.343902},{"c":93.32,"h":94.975,"l":92.81,"n":29887,"o":94.7,"t":"2025-07-30T04:00:00Z","v":1754978,"vw":93.918757},{"c":91.65,"h":93.2,"l":91.56,"n":32434,"o":92.06,"t":"2025-07-31T04:00:00Z","v":1801766,"vw":92.192935},{"c":90.62,"h":91.785,"l":89.325,"n":40670,"o":91.52,"t":"2025-08-01T04:00:00Z","v":2308390,"vw":90.492512},{"c":92.4,"h":92.66,"l":90.11,"n":28384,"o":90.5,"t":"2025-08-04T04:00:00Z","v":1913659,"vw":92.058663},{"c":92.05,"h":93.04,"l":91.56,"n":32096,"o":92.73,"t":"2025-08-05T04:00:00Z","v":1875563,"vw":92.166834},{"c":91.15,"h":92.41,"l":90.67,"n":33278,"o":91.81,"t":"2025-08-06T04:00:00Z","v":2094577,"vw":91.131095},{"c":98.43,"h":101.93,"l":95,"n":64846,"o":95.89,"t":"2025-08-07T04:00:00Z","v":4223599,"vw":98.39959},{"c":99.26,"h":99.38,"l":96.66,"n":42914,"o":98.98,"t":"2025-08-08T04:00:00Z","v":2459699,"vw":98.464046},{"c":100.02,"h":100.57,"l":98.775,"n":33039,"o":99.54,"t":"2025-08-11T04:00:00Z","v":1839920,"vw":99.746386},{"c":101.82,"h":102.2692,"l":99.56,"n":34115,"o":100.1,"t":"2025-08-12T04:00:00Z","v":1913146,"vw":101.639705},{"c":103.22,"h":103.57,"l":101.75,"n":23614,"o":102.16,"t":"2025-08-13T04:00:00Z","v":1254283,"vw":102.976796},{"c":102.12,"h":102.65,"l":101.555,"n":24602,"o":102.52,"t":"2025-08-14T04:00:00Z","v":1525261,"vw":102.035794},{"c":102.75,"h":103.2,"l":101.72,"n":17155,"o":102.48,"t":"2025-08-15T04:00:00Z","v":1058194,"vw":102.640839},{"c":102.56,"h":103.61,"l":102.31,"n":21400,"o":102.84,"t":"2025-08-18T04:00:00Z","v":1141826,"vw":102.918735},{"c":104.31,"h":104.85,"l":101.79,"n":24453,"o":102.04,"t":"2025-08-19T04:00:00Z","v":1316386,"vw":104.206303},{"c":105.71,"h":106.67,"l":104.35,"n":32892,"o":104.54,"t":"2025-08-20T04:00:00Z","v":1844247,"vw":105.913847},{"c":104.42,"h":105.4625,"l":104.13,"n":22291,"o":105.09,"t":"2025-08-21T04:00:00Z","v":1280805,"vw":104.71715},{"c":107.71,"h":107.77,"l":104.85,"n":21844,"o":105.25,"t":"2025-08-22T04:00:00Z","v":1099560,"vw":107.244762},{"c":107.32,"h":108.23,"l":106.63,"n":29913,"o":108,"t":"2025-08-25T04:00:00Z","v":1478931,"vw":107.518415},{"c":107.54,"h":108.29,"l":106.75,"n":27198,"o":107.01,"t":"2025-08-26T04:00:00Z","v":1792704,"vw":107.649873},{"c":106.79,"h":107.85,"l":106.25,"n":18517,"o":107.17,"t":"2025-08-27T04:00:00Z","v":846055,"vw":106.772199},{"c":105.06,"h":106.585,"l":104.19,"n":21000,"o":106.34,"t":"2025-08-28T04:00:00Z","v":1092867,"vw":104.882165},{"c":106.1,"h":106.16,"l":105.045,"n":15441,"o":105.19,"t":"2025-08-29T04:00:00Z","v":677953,"vw":105.914971},{"c":105.01,"h":106.11,"l":104.56,"n":25957,"o":105.72,"t":"2025-09-02T04:00:00Z","v":1023652,"vw":105.265975},{"c":105.04,"h":105.08,"l":103.725,"n":21791,"o":104.38,"t":"2025-09-03T04:00:00Z","v":1110559,"vw":104.638203},{"c":104.76,"h":105.3391,"l":104.09,"n":20692,"o":104.99,"t":"2025-09-04T04:00:00Z","v":998948,"vw":104.791067},{"c":105.73,"h":106.2,"l":104.49,"n":21674,"o":104.77,"t":"2025-09-05T04:00:00Z","v":1168434,"vw":105.430134},{"c":104.71,"h":105.5,"l":103.28,"n":30831,"o":105.4,"t":"2025-09-08T04:00:00Z","v":1780248,"vw":104.491354},{"c":103.85,"h":104.755,"l":103.69,"n":24828,"o":104.01,"t":"2025-09-09T04:00:00Z","v":1282667,"vw":104.015651},{"c":102.3,"h":104.07,"l":102.16,"n":27066,"o":103.21,"t":"2025-09-10T04:00:00Z","v":1576835,"vw":102.918434},{"c":104.26,"h":104.49,"l":101.95,"n":23611,"o":102.31,"t":"2025-09-11T04:00:00Z","v":1147414,"vw":103.798142},{"c":103.08,"h":104.1,"l":102.9,"n":19588,"o":103.67,"t":"2025-09-12T04:00:00Z","v":883472,"vw":103.241402},{"c":100.96,"h":103.5,"l":100.77,"n":20227,"o":103.16,"t":"2025-09-15T04:00:00Z","v":957827,"vw":101.560266},{"c":99.12,"h":100.69,"l":98.67,"n":30772,"o":100.25,"t":"2025-09-16T04:00:00Z","v":1734893,"vw":99.489202},{"c":99.92,"h":101.65,"l":99.14,"n":29472,"o":99.45,"t":"2025-09-17T04:00:00Z","v":1648036,"vw":100.095699},{"c":100.21,"h":101.3,"l":98.45,"n":24379,"o":100.74,"t":"2025-09-18T04:00:00Z","v":1304550,"vw":99.943692},{"c":100.09,"h":101.45,"l":99.7101,"n":25379,"o":101.15,"t":"2025-09-19T04:00:00Z","v":4228508,"vw":100.261395},{"c":101.74,"h":102.1,"l":99.01,"n":26216,"o":99.4,"t":"2025-09-22T04:00:00Z","v":1531579,"vw":101.387036},{"c":100.29,"h":103.6,"l":99.86,"n":24890,"o":101.66,"t":"2025-09-23T04:00:00Z","v":1429974,"vw":101.176155},{"c":98.98,"h":100.3,"l":98.75,"n":24569,"o":99.72,"t":"2025-09-24T04:00:00Z","v":1406872,"vw":99.159958},{"c":96.97,"h":98.38,"l":96.215,"n":23331,"o":98.06,"t":"2025-09-25T04:00:00Z","v":1060028,"vw":97.007},{"c":98.24,"h":98.52,"l":97,"n":19541,"o":97.31,"t":"2025-09-26T04:00:00Z","v":884333,"vw":98.130978},{"c":98.28,"h":98.52,"l":96.6,"n":19479,"o":98.06,"t":"2025-09-29T04:00:00Z","v":928955,"vw":98.089209},{"c":98.5,"h":98.67,"l":97.52,"n":22504,"o":97.95,"t":"2025-09-30T04:00:00Z","v":1188265,"vw":98.330978},{"c":98.89,"h":99.3286,"l":96.055,"n":22626,"o":98.83,"t":"2025-10-01T04:00:00Z","v":1193558,"vw":98.255618},{"c":99.17,"h":99.32,"l":97.89,"n":21253,"o":98.24,"t":"2025-10-02T04:00:00Z","v":730480,"vw":98.984572},{"c":100.78,"h":101.11,"l":99.13,"n":21130,"o":99.18,"t":"2025-10-03T04:00:00Z","v":896224,"vw":100.585612},{"c":98.83,"h":101.31,"l":98.78,"n":20855,"o":101.03,"t":"2025-10-06T04:00:00Z","v":1065643,"vw":99.216214},{"c":99.06,"h":99.86,"l":98.56,"n":19694,"o":99.43,"t":"2025-10-07T04:00:00Z","v":920810,"vw":99.102641},{"c":98.36,"h":98.66,"l":97.535,"n":21196,"o":98.66,"t":"2025-10-08T04:00:00Z","v":1100660,"vw":98.208689},{"c":97.37,"h":98.877,"l":97.05,"n":18191,"o":98.68,"t":"2025-10-09T04:00:00Z","v":810001,"vw":97.561952},{"c":94.71,"h":97.65,"l":94.64,"n":23622,"o":97.59,"t":"2025-10-10T04:00:00Z","v":1256692,"vw":95.462148},{"c":95.09,"h":96.3299,"l":94.01,"n":27392,"o":94.91,"t":"2025-10-13T04:00:00Z","v":1485368,"vw":95.240367},{"c":98.37,"h":98.74,"l":94.61,"n":27418,"o":94.61,"t":"2025-10-14T04:00:00Z","v":1349552,"vw":97.890331},{"c":99.38,"h":100.89,"l":97.98,"n":39291,"o":97.98,"t":"2025-10-15T04:00:00Z","v":2313245,"vw":99.706875},{"c":99.92,"h":100.56,"l":99.235,"n":21126,"o":99.52,"t":"2025-10-16T04:00:00Z","v":1000153,"vw":99.933485},{"c":101.92,"h":102.1,"l":99.06,"n":21713,"o":99.82,"t":"2025-10-17T04:00:00Z","v":1158906,"vw":101.504663},{"c":102.74,"h":103.78,"l":102.19,"n":28479,"o":102.33,"t":"2025-10-20T04:00:00Z","v":1636042,"vw":103.016592},{"c":102.69,"h":103.12,"l":102.13,"n":18890,"o":102.81,"t":"2025-10-21T04:00:00Z","v":800955,"vw":102.645926},{"c":103.98,"h":106.88,"l":103.265,"n":38721,"o":103.49,"t":"2025-10-22T04:00:00Z","v":2214767,"vw":105.126714},{"c":103.16,"h":103.665,"l":101.805,"n":22727,"o":103.17,"t":"2025-10-23T04:00:00Z","v":1126630,"vw":102.823287},{"c":103.03,"h":104.15,"l":102.43,"n":23768,"o":103.71,"t":"2025-10-24T04:00:00Z","v":1118545,"vw":103.029568},{"c":103.12,"h":103.505,"l":102.5301,"n":20415,"o":103.15,"t":"2025-10-27T04:00:00Z","v":993620,"vw":103.067654},{"c":101.14,"h":103.15,"l":100.955,"n":20491,"o":103.15,"t":"2025-10-28T04:00:00Z","v":956512,"vw":101.463443},{"c":99.71,"h":101.015,"l":99.14,"n":22042,"o":100.67,"t":"2025-10-29T04:00:00Z","v":1019092,"vw":99.918498},{"c":99.56,"h":99.99,"l":98.74,"n":25275,"o":99.17,"t":"2025-10-30T04:00:00Z","v":1416318,"vw":99.458518},{"c":100.56,"h":101.865,"l":98,"n":37830,"o":98.65,"t":"2025-10-31T04:00:00Z","v":2124789,"vw":100.77539},{"c":99.88,"h":100.535,"l":97.885,"n":30999,"o":99.9,"t":"2025-11-03T05:00:00Z","v":1724891,"vw":99.459134},{"c":103.18,"h":103.7,"l":99.455,"n":53107,"o":100.01,"t":"2025-11-04T05:00:00Z","v":3781405,"vw":102.634028},{"c":87.55,"h":93.94,"l":85.84,"n":137295,"o":90.66,"t":"2025-11-05T05:00:00Z","v":9199807,"vw":87.861562},{"c":88.51,"h":88.92,"l":85.33,"n":78115,"o":86.07,"t":"2025-11-06T05:00:00Z","v":4482867,"vw":87.712157},{"c":88.5,"h":90.155,"l":87.425,"n":42876,"o":89,"t":"2025-11-07T05:00:00Z","v":2628238,"vw":88.616794},{"c":88.73,"h":88.95,"l":86.51,"n":47621,"o":87.96,"t":"2025-11-10T05:00:00Z","v":3073788,"vw":88.180967},{"c":88.5,"h":89.75,"l":87.435,"n":34216,"o":89.12,"t":"2025-11-11T05:00:00Z","v":2018246,"vw":88.30833},{"c":90.03,"h":90.17,"l":88.24,"n":30680,"o":88.99,"t":"2025-11-12T05:00:00Z","v":1615796,"vw":89.735515},{"c":90.57,"h":91.08,"l":89.49,"n":35433,"o":89.49,"t":"2025-11-13T05:00:00Z","v":1859023,"vw":90.424871},{"c":89.91,"h":91.28,"l":89.165,"n":35230,"o":90.91,"t":"2025-11-14T05:00:00Z","v":2226108,"vw":90.034941},{"c":88.64,"h":90.335,"l":88.58,"n":38627,"o":89.79,"t":"2025-11-17T05:00:00Z","v":2441428,"vw":89.086936},{"c":89.08,"h":90.25,"l":88.49,"n":32452,"o":88.89,"t":"2025-11-18T05:00:00Z","v":1936813,"vw":89.344099},{"c":89.45,"h":90.13,"l":88.5,"n":33036,"o":89.18,"t":"2025-11-19T05:00:00Z","v":1997472,"vw":89.539201},{"c":89.07,"h":90.51,"l":88.9,"n":31262,"o":89.41,"t":"2025-11-20T05:00:00Z","v":1739025,"vw":89.519569},{"c":92.18,"h":92.99,"l":89.36,"n":39610,"o":89.48,"t":"2025-11-21T05:00:00Z","v":2552358,"vw":91.949449},{"c":93.52,"h":94,"l":92.53,"n":33138,"o":93.18,"t":"2025-11-24T05:00:00Z","v":2779148,"vw":93.531633},{"c":97.07,"h":97.18,"l":94.11,"n":30177,"o":94.11,"t":"2025-11-25T05:00:00Z","v":1856410,"vw":96.498826},{"c":97.55,"h":97.77,"l":96.17,"n":31568,"o":96.57,"t":"2025-11-26T05:00:00Z","v":1735012,"vw":97.300882},{"c":97.52,"h":98.34,"l":97.3,"n":17113,"o":97.34,"t":"2025-11-28T05:00:00Z","v":889972,"vw":97.727807},{"c":94.76,"h":97.79,"l":94.62,"n":40072,"o":97.06,"t":"2025-12-01T05:00:00Z","v":2594202,"vw":95.639751},{"c":94.14,"h":96.06,"l":93.9,"n":29576,"o":95.85,"t":"2025-12-02T05:00:00Z","v":1536359,"vw":94.381381},{"c":93.1,"h":95.26,"l":92.87,"n":33859,"o":94.4,"t":"2025-12-03T05:00:00Z","v":1984679,"vw":93.50328},{"c":93.16,"h":93.25,"l":92.135,"n":33095,"o":92.75,"t":"2025-12-04T05:00:00Z","v":2177469,"vw":92.711875},{"c":94.28,"h":94.76,"l":93.23,"n":30049,"o":93.51,"t":"2025-12-05T05:00:00Z","v":2305924,"vw":94.147098},{"c":92.75,"h":94.304,"l":91.46,"n":37352,"o":93.97,"t":"2025-12-08T05:00:00Z","v":3079064,"vw":92.397392},{"c":92.27,"h":93.85,"l":92.24,"n":25275,"o":93.05,"t":"2025-12-09T05:00:00Z","v":1666834,"vw":92.68928},{"c":93.09,"h":93.47,"l":91.555,"n":31549,"o":92.18,"t":"2025-12-10T05:00:00Z","v":2184753,"vw":92.793727},{"c":92.45,"h":93.85,"l":91.452,"n":45050,"o":93,"t":"2025-12-11T05:00:00Z","v":3132554,"vw":92.543697},{"c":91.59,"h":93.16,"l":90.57,"n":39937,"o":92.6,"t":"2025-12-12T05:00:00Z","v":2734158,"vw":91.496416},{"c":92.43,"h":93.09,"l":91.05,"n":34604,"o":91.82,"t":"2025-12-15T05:00:00Z","v":2432686,"vw":92.202807},{"c":90.91,"h":92.27,"l":90.455,"n":30266,"o":92.01,"t":"2025-12-16T05:00:00Z","v":2064777,"vw":91.066978},{"c":91.56,"h":92.74,"l":90.513,"n":32491,"o":90.55,"t":"2025-12-17T05:00:00Z","v":2173345,"vw":91.780902},{"c":90.4,"h":92.82,"l":90.26,"n":30684,"o":91.79,"t":"2025-12-18T05:00:00Z","v":2146737,"vw":90.906297},{"c":89.13,"h":90.545,"l":88.5,"n":37049,"o":90.26,"t":"2025-12-19T05:00:00Z","v":4896392,"vw":89.248313},{"c":89.8,"h":89.885,"l":88.81,"n":23844,"o":88.81,"t":"2025-12-22T05:00:00Z","v":1406865,"vw":89.647726},{"c":89.43,"h":89.89,"l":88.84,"n":22279,"o":89.5,"t":"2025-12-23T05:00:00Z","v":1337454,"vw":89.418674},{"c":90.23,"h":90.23,"l":89.29,"n":12394,"o":89.46,"t":"2025-12-24T05:00:00Z","v":623167,"vw":89.883696},{"c":90.77,"h":91.0275,"l":89.855,"n":20399,"o":90.15,"t":"2025-12-26T05:00:00Z","v":967464,"vw":90.523407},{"c":90.53,"h":91.415,"l":90.145,"n":18526,"o":90.97,"t":"2025-12-29T05:00:00Z","v":924491,"vw":90.59447},{"c":90.79,"h":90.92,"l":89.88,"n":20071,"o":90.18,"t":"2025-12-30T05:00:00Z","v":934499,"vw":90.524459},{"c":89.92,"h":90.83,"l":89.82,"n":19721,"o":90.61,"t":"2025-12-31T05:00:00Z","v":1013964,"vw":90.1138},{"c":90.02,"h":91,"l":89.5,"n":25760,"o":89.97,"t":"2026-01-02T05:00:00Z","v":1383168,"vw":90.270878},{"c":92.65,"h":93.08,"l":89.8062,"n":32165,"o":90.27,"t":"2026-01-05T05:00:00Z","v":1988455,"vw":92.353958},{"c":94.75,"h":95.315,"l":91.77,"n":31201,"o":91.85,"t":"2026-01-06T05:00:00Z","v":1908274,"vw":94.49256},{"c":92.67,"h":95.25,"l":91.91,"n":38688,"o":94.7,"t":"2026-01-07T05:00:00Z","v":2278352,"vw":92.842479},{"c":94.08,"h":94.94,"l":91.78,"n":30530,"o":91.94,"t":"2026-01-08T05:00:00Z","v":1636386,"vw":94.037413},{"c":92.85,"h":93.915,"l":92.38,"n":33739,"o":92.99,"t":"2026-01-09T05:00:00Z","v":2362132,"vw":93.099214},{"c":91.45,"h":92.93,"l":90.76,"n":25347,"o":92.8,"t":"2026-01-12T05:00:00Z","v":1645049,"vw":91.466963},{"c":88.34,"h":93.62,"l":87.3,"n":60799,"o":91.42,"t":"2026-01-13T05:00:00Z","v":4140397,"vw":89.200826},{"c":89.24,"h":89.75,"l":85.76,"n":61878,"o":87.86,"t":"2026-01-14T05:00:00Z","v":3977390,"vw":88.136817},{"c":88.75,"h":90.26,"l":88.34,"n":39541,"o":89.3,"t":"2026-01-15T05:00:00Z","v":3090845,"vw":88.981765},{"c":87.31,"h":89.28,"l":87.31,"n":36802,"o":88.505,"t":"2026-01-16T05:00:00Z","v":2681307,"vw":87.908534},{"c":86.8,"h":87.27,"l":85.83,"n":29498,"o":86.52,"t":"2026-01-20T05:00:00Z","v":1948499,"vw":86.679692},{"c":86.55,"h":89,"l":86.09,"n":41628,"o":87.05,"t":"2026-01-21T05:00:00Z","v":2688594,"vw":86.94842},{"c":87.54,"h":88.6,"l":86.36,"n":33378,"o":86.55,"t":"2026-01-22T05:00:00Z","v":2160231,"vw":87.759485},{"c":86.6,"h":87.875,"l":86.07,"n":27947,"o":87.875,"t":"2026-01-23T05:00:00Z","v":1797447,"vw":86.523027},{"c":87.32,"h":87.48,"l":86.26,"n":24217,"o":86.76,"t":"2026-01-26T05:00:00Z","v":1555192,"vw":87.084302},{"c":85.99,"h":88.06,"l":85.43,"n":30988,"o":87.99,"t":"2026-01-27T05:00:00Z","v":2188892,"vw":86.84894},{"c":85.71,"h":86.33,"l":84.91,"n":29762,"o":85.4,"t":"2026-01-28T05:00:00Z","v":1746967,"vw":85.721184},{"c":86.02,"h":86.13,"l":84.59,"n":32548,"o":85.47,"t":"2026-01-29T05:00:00Z","v":2137383,"vw":85.604404},{"c":87.07,"h":87.1,"l":85.13,"n":34102,"o":86.3,"t":"2026-01-30T05:00:00Z","v":1826255,"vw":86.582767},{"c":86.22,"h":87.86,"l":86.02,"n":32799,"o":86.69,"t":"2026-02-02T05:00:00Z","v":1836399,"vw":86.596336},{"c":86.18,"h":87.75,"l":85.76,"n":25402,"o":86,"t":"2026-02-03T05:00:00Z","v":1202558,"vw":86.438264},{"c":88.09,"h":89.94,"l":86.78,"n":41009,"o":86.78,"t":"2026-02-04T05:00:00Z","v":2251062,"vw":88.654369},{"c":88.73,"h":90,"l":87.46,"n":48535,"o":88.18,"t":"2026-02-05T05:00:00Z","v":3679501,"vw":88.696649},{"c":89.91,"h":90.09,"l":88.01,"n":33046,"o":88.17,"t":"2026-02-06T05:00:00Z","v":1511704,"vw":89.438581},{"c":89.73,"h":90.06,"l":87.37,"n":57952,"o":88.9,"t":"2026-02-09T05:00:00Z","v":4256513,"vw":89.038138},{"c":91.4,"h":95.43,"l":91.255,"n":60858,"o":94.15,"t":"2026-02-10T05:00:00Z","v":4149817,"vw":92.458979},{"c":95.61,"h":95.65,"l":90.22,"n":58191,"o":90.87,"t":"2026-02-11T05:00:00Z","v":3653131,"vw":94.635092},{"c":95.18,"h":97.22,"l":94.56,"n":54583,"o":95.55,"t":"2026-02-12T05:00:00Z","v":2984425,"vw":95.787346},{"c":96.45,"h":97,"l":95.06,"n":33578,"o":95.06,"t":"2026-02-13T05:00:00Z","v":1955995,"vw":96.281248},{"c":97.15,"h":97.81,"l":96.3115,"n":40317,"o":96.53,"t":"2026-02-17T05:00:00Z","v":2609929,"vw":97.044526},{"c":98.25,"h":98.57,"l":96.36,"n":39148,"o":96.87,"t":"2026-02-18T05:00:00Z","v":2437586,"vw":98.046953},{"c":99.25,"h":99.57,"l":97.65,"n":39727,"o":98.25,"t":"2026-02-19T05:00:00Z","v":2622110,"vw":98.826015},{"c":98.75,"h":99.7,"l":97.53,"n":30664,"o":98.68,"t":"2026-02-20T05:00:00Z","v":1786341,"vw":98.858649},{"c":99.46,"h":99.58,"l":98.13,"n":31744,"o":98.69,"t":"2026-02-23T05:00:00Z","v":1532668,"vw":99.102987},{"c":99.87,"h":101.06,"l":99.39,"n":26480,"o":99.76,"t":"2026-02-24T05:00:00Z","v":1498976,"vw":99.977517},{"c":99.85,"h":100.53,"l":98.4801,"n":27031,"o":100,"t":"2026-02-25T05:00:00Z","v":1452200,"vw":99.47241},{"c":100.99,"h":101.49,"l":99.86,"n":29288,"o":100.08,"t":"2026-02-26T05:00:00Z","v":1391411,"vw":100.790678},{"c":98.44,"h":101.31,"l":98.3,"n":35029,"o":100.47,"t":"2026-02-27T05:00:00Z","v":2827990,"vw":99.270779},{"c":99.49,"h":99.72,"l":96.8657,"n":37482,"o":97.35,"t":"2026-03-02T05:00:00Z","v":2393878,"vw":98.737906},{"c":97.97,"h":98.63,"l":96.26,"n":31584,"o":97.96,"t":"2026-03-03T05:00:00Z","v":1636879,"vw":97.887813},{"c":95.75,"h":97.97,"l":95.39,"n":31387,"o":97.97,"t":"2026-03-04T05:00:00Z","v":1765326,"vw":96.285926},{"c":93.45,"h":95.23,"l":92.91,"n":32987,"o":94.45,"t":"2026-03-05T05:00:00Z","v":1881430,"vw":93.700513},{"c":94.11,"h":94.15,"l":90.92,"n":37284,"o":93.01,"t":"2026-03-06T05:00:00Z","v":2078690,"vw":93.273201},{"c":93.28,"h":93.96,"l":90.31,"n":37794,"o":93.01,"t":"2026-03-09T04:00:00Z","v":2125554,"vw":92.615083},{"c":91.7,"h":93.65,"l":91.49,"n":28559,"o":92.49,"t":"2026-03-10T04:00:00Z","v":1968668,"vw":92.152026},{"c":93.73,"h":94.16,"l":90.37,"n":45819,"o":91.77,"t":"2026-03-11T04:00:00Z","v":3087810,"vw":93.232918},{"c":92.59,"h":95.31,"l":92.36,"n":49458,"o":94,"t":"2026-03-12T04:00:00Z","v":3184740,"vw":93.612744},{"c":93.2,"h":93.75,"l":92.34,"n":32447,"o":93.35,"t":"2026-03-13T04:00:00Z","v":1818657,"vw":93.141629},{"c":93.3,"h":95.25,"l":93.29,"n":33398,"o":93.55,"t":"2026-03-16T04:00:00Z","v":1955998,"vw":93.821346},{"c":92.52,"h":94.77,"l":91.3,"n":33985,"o":93.75,"t":"2026-03-17T04:00:00Z","v":2077992,"vw":92.773429},{"c":89.08,"h":91.785,"l":89,"n":37989,"o":91.36,"t":"2026-03-18T04:00:00Z","v":2157634,"vw":89.738127},{"c":89.84,"h":90.76,"l":88.62,"n":29986,"o":88.62,"t":"2026-03-19T04:00:00Z","v":1812327,"vw":89.986633},{"c":87.87,"h":90.22,"l":87.35,"n":31167,"o":89.49,"t":"2026-03-20T04:00:00Z","v":2751639,"vw":88.173756},{"c":87.8,"h":88.78,"l":87.46,"n":30724,"o":88.73,"t":"2026-03-23T04:00:00Z","v":1782764,"vw":87.929222},{"c":86.32,"h":87.75,"l":85.825,"n":27146,"o":86.99,"t":"2026-03-24T04:00:00Z","v":1572377,"vw":86.617527},{"c":87.64,"h":87.945,"l":86.1475,"n":26839,"o":86.91,"t":"2026-03-25T04:00:00Z","v":1738436,"vw":87.439615},{"c":89.15,"h":89.605,"l":87.16,"n":29104,"o":87.42,"t":"2026-03-26T04:00:00Z","v":1582832,"vw":88.970257},{"c":88.57,"h":89.19,"l":87.62,"n":36587,"o":89.19,"t":"2026-03-27T04:00:00Z","v":2273918,"vw":88.362177},{"c":88.62,"h":89.43,"l":88.11,"n":31127,"o":89.37,"t":"2026-03-30T04:00:00Z","v":1958920,"vw":88.633853},{"c":90.42,"h":90.54,"l":87.61,"n":32053,"o":89.11,"t":"2026-03-31T04:00:00Z","v":1904054,"vw":89.84416},{"c":91.03,"h":91.16,"l":90.175,"n":39442,"o":90.52,"t":"2026-04-01T04:00:00Z","v":2498271,"vw":90.812161},{"c":90.89,"h":91.85,"l":89.93,"n":32010,"o":90.29,"t":"2026-04-02T04:00:00Z","v":2164940,"vw":90.764089},{"c":91,"h":91.485,"l":90.32,"n":21513,"o":90.54,"t":"2026-04-06T04:00:00Z","v":1276912,"vw":90.872737},{"c":91.4,"h":92.45,"l":90.415,"n":26194,"o":90.99,"t":"2026-04-07T04:00:00Z","v":1744760,"vw":91.45917},{"c":93.01,"h":93.365,"l":91.715,"n":31954,"o":92.84,"t":"2026-04-08T04:00:00Z","v":2128707,"vw":92.808344},{"c":93.03,"h":93.765,"l":91.4,"n":27337,"o":92.63,"t":"2026-04-09T04:00:00Z","v":1712570,"vw":92.974361},{"c":93.12,"h":94.19,"l":92.63,"n":29207,"o":93.77,"t":"2026-04-10T04:00:00Z","v":1769430,"vw":93.223645},{"c":95.34,"h":95.43,"l":92.2356,"n":32273,"o":92.53,"t":"2026-04-13T04:00:00Z","v":1784495,"vw":94.475311},{"c":96.52,"h":97.805,"l":95.09,"n":39955,"o":95.38,"t":"2026-04-14T04:00:00Z","v":2652872,"vw":96.785351},{"c":94.2,"h":96.67,"l":93.91,"n":32368,"o":96.29,"t":"2026-04-15T04:00:00Z","v":2168594,"vw":94.908855},{"c":94.78,"h":94.9813,"l":93.67,"n":24426,"o":94.44,"t":"2026-04-16T04:00:00Z","v":1362707,"vw":94.554677},{"c":94.78,"h":96.56,"l":94.595,"n":27254,"o":94.75,"t":"2026-04-17T04:00:00Z","v":1567402,"vw":95.232679},{"c":95.48,"h":96.2499,"l":93.97,"n":28502,"o":94.41,"t":"2026-04-20T04:00:00Z","v":1551679,"vw":95.199815},{"c":92.69,"h":95.89,"l":92.59,"n":30851,"o":95.57,"t":"2026-04-21T04:00:00Z","v":1842097,"vw":93.096568},{"c":93.04,"h":94.7,"l":92.5,"n":28903,"o":93.19,"t":"2026-04-22T04:00:00Z","v":1527403,"vw":93.268071},{"c":92.44,"h":93.515,"l":91.4175,"n":32173,"o":93.1,"t":"2026-04-23T04:00:00Z","v":1843970,"vw":92.45002},{"c":91.26,"h":92.47,"l":89.6641,"n":40565,"o":92.08,"t":"2026-04-24T04:00:00Z","v":2762509,"vw":90.794555},{"c":92.59,"h":93.78,"l":91.24,"n":43832,"o":91.28,"t":"2026-04-27T04:00:00Z","v":2503992,"vw":92.801251},{"c":82.8,"h":88.635,"l":81.35,"n":117975,"o":87.595,"t":"2026-04-28T04:00:00Z","v":9824599,"vw":83.825359},{"c":80.07,"h":82.68,"l":79.83,"n":69524,"o":82.03,"t":"2026-04-29T04:00:00Z","v":5243161,"vw":80.456687},{"c":82.43,"h":82.85,"l":80.67,"n":48412,"o":80.67,"t":"2026-04-30T04:00:00Z","v":4169997,"vw":82.127964},{"c":82.9,"h":84.01,"l":82.155,"n":40776,"o":82.755,"t":"2026-05-01T04:00:00Z","v":2724435,"vw":83.142497},{"c":82.67,"h":84.09,"l":82.5,"n":38710,"o":82.5,"t":"2026-05-04T04:00:00Z","v":2004075,"vw":83.13856},{"c":83.01,"h":83.68,"l":82.14,"n":27056,"o":83.08,"t":"2026-05-05T04:00:00Z","v":1607097,"vw":83.038864},{"c":82.83,"h":84.495,"l":82.56,"n":34113,"o":83.72,"t":"2026-05-06T04:00:00Z","v":2379260,"vw":83.35575},{"c":83.37,"h":84.07,"l":82.68,"n":35372,"o":83.39,"t":"2026-05-07T04:00:00Z","v":2177927,"vw":83.323835},{"c":82.33,"h":83.99,"l":82.04,"n":30766,"o":83.81,"t":"2026-05-08T04:00:00Z","v":2077623,"vw":82.574961},{"c":79.58,"h":82.395,"l":79.12,"n":38931,"o":82.31,"t":"2026-05-11T04:00:00Z","v":2230117,"vw":80.114355},{"c":83.37,"h":83.86,"l":80.31,"n":36903,"o":81,"t":"2026-05-12T04:00:00Z","v":2436824,"vw":82.877049},{"c":82.72,"h":85.2,"l":81.74,"n":38947,"o":82.26,"t":"2026-05-13T04:00:00Z","v":2239466,"vw":83.292787},{"c":82.65,"h":83.47,"l":82.05,"n":33135,"o":82.96,"t":"2026-05-14T04:00:00Z","v":2171078,"vw":82.768981},{"c":83.7,"h":84.24,"l":82.85,"n":40754,"o":83.01,"t":"2026-05-15T04:00:00Z","v":2579119,"vw":83.651826},{"c":85.14,"h":86.27,"l":84.145,"n":32702,"o":84.24,"t":"2026-05-18T04:00:00Z","v":2303457,"vw":85.225304},{"c":86.08,"h":86.82,"l":84.145,"n":38598,"o":85.25,"t":"2026-05-19T04:00:00Z","v":2918604,"vw":86.152331},{"c":85.38,"h":87.22,"l":84.8601,"n":35989,"o":86.56,"t":"2026-05-20T04:00:00Z","v":2569257,"vw":86.004023},{"c":85.31,"h":85.64,"l":83.6092,"n":29896,"o":84.63,"t":"2026-05-21T04:00:00Z","v":1895593,"vw":85.12001},{"c":85.5,"h":86.6775,"l":84.68,"n":27107,"o":85.37,"t":"2026-05-22T04:00:00Z","v":1810111,"vw":85.246598},{"c":84.41,"h":85.58,"l":84.155,"n":31714,"o":85.28,"t":"2026-05-26T04:00:00Z","v":2072895,"vw":84.59587},{"c":82.56,"h":85.68,"l":81.775,"n":33041,"o":84.82,"t":"2026-05-27T04:00:00Z","v":1667157,"vw":82.986172},{"c":82.82,"h":83.27,"l":81.685,"n":31978,"o":82.23,"t":"2026-05-28T04:00:00Z","v":2313260,"vw":82.897157},{"c":82.33,"h":83.2,"l":81.575,"n":30563,"o":82.17,"t":"2026-05-29T04:00:00Z","v":3216906,"vw":82.429653},{"c":82.94,"h":83.65,"l":81.62,"n":33663,"o":82.44,"t":"2026-06-01T04:00:00Z","v":2704370,"vw":82.927648},{"c":83.75,"h":84.78,"l":82.17,"n":38327,"o":82.8,"t":"2026-06-02T04:00:00Z","v":2602396,"vw":83.908267},{"c":84.98,"h":85.6,"l":83.51,"n":34458,"o":83.64,"t":"2026-06-03T04:00:00Z","v":1948699,"vw":84.977491},{"c":86.69,"h":88.37,"l":86.125,"n":32628,"o":86.5,"t":"2026-06-04T04:00:00Z","v":1623650,"vw":86.801152},{"c":87.33,"h":88.78,"l":86.53,"n":35178,"o":87.6,"t":"2026-06-05T04:00:00Z","v":1963905,"vw":87.447715},{"c":87.27,"h":88.349,"l":86.74,"n":27789,"o":87.4,"t":"2026-06-08T04:00:00Z","v":1645874,"vw":87.440458},{"c":89.63,"h":89.78,"l":87.25,"n":31383,"o":87.72,"t":"2026-06-09T04:00:00Z","v":1870019,"vw":89.207291},{"c":88.17,"h":90.5,"l":88.11,"n":28993,"o":89.8,"t":"2026-06-10T04:00:00Z","v":2393677,"vw":88.927931},{"c":87.14,"h":88.43,"l":86.01,"n":32224,"o":87.51,"t":"2026-06-11T04:00:00Z","v":1996170,"vw":87.287577},{"c":88.57,"h":88.78,"l":86.92,"n":29490,"o":87.16,"t":"2026-06-12T04:00:00Z","v":1784710,"vw":88.322288},{"c":88.26,"h":89.7,"l":87.54,"n":27244,"o":88.67,"t":"2026-06-15T04:00:00Z","v":1536302,"vw":88.252138},{"c":89.33,"h":89.72,"l":88.45,"n":30744,"o":88.74,"t":"2026-06-16T04:00:00Z","v":2658371,"vw":89.24243},{"c":87.16,"h":89.37,"l":86.585,"n":29895,"o":88.55,"t":"2026-06-17T04:00:00Z","v":1846412,"vw":87.46091},{"c":87.97,"h":88.81,"l":87.3155,"n":30466,"o":87.85,"t":"2026-06-18T04:00:00Z","v":4635208,"vw":88.016609},{"c":87.09,"h":88.765,"l":87.05,"n":29692,"o":88.34,"t":"2026-06-22T04:00:00Z","v":2520085,"vw":87.505781},{"c":87.57,"h":88.775,"l":87.28,"n":29800,"o":87.85,"t":"2026-06-23T04:00:00Z","v":1789872,"vw":87.705747},{"c":90.56,"h":90.59,"l":88.02,"n":29557,"o":88.02,"t":"2026-06-24T04:00:00Z","v":2076677,"vw":90.021153},{"c":90.96,"h":92.76,"l":90.56,"n":29249,"o":90.92,"t":"2026-06-25T04:00:00Z","v":1661677,"vw":91.198543},{"c":93.1,"h":93.34,"l":90.98,"n":32742,"o":91.41,"t":"2026-06-26T04:00:00Z","v":2282008,"vw":92.880981},{"c":91.24,"h":92.88,"l":91.1,"n":31867,"o":92.66,"t":"2026-06-29T04:00:00Z","v":1908285,"vw":91.556779},{"c":86.09,"h":89.57,"l":83.72,"n":54748,"o":89.57,"t":"2026-06-30T04:00:00Z","v":4142561,"vw":85.412694},{"c":84.17,"h":87.2,"l":84.07,"n":45087,"o":86.7,"t":"2026-07-01T04:00:00Z","v":3485188,"vw":84.953022},{"c":87.47,"h":87.66,"l":84.32,"n":32620,"o":85.78,"t":"2026-07-02T04:00:00Z","v":2288998,"vw":86.683062},{"c":89.76,"h":90.75,"l":86.8101,"n":39327,"o":87.47,"t":"2026-07-06T04:00:00Z","v":2472991,"vw":89.455537},{"c":89.41,"h":91.84,"l":89.255,"n":29890,"o":90.485,"t":"2026-07-07T04:00:00Z","v":1654733,"vw":90.076593},{"c":87.56,"h":88.78,"l":87.495,"n":21598,"o":88.71,"t":"2026-07-08T04:00:00Z","v":1615810,"vw":87.79813},{"c":89.23,"h":89.71,"l":86.33,"n":26606,"o":87.13,"t":"2026-07-09T04:00:00Z","v":1810054,"vw":89.139446},{"c":91.34,"h":91.94,"l":89.585,"n":28525,"o":89.69,"t":"2026-07-10T04:00:00Z","v":1543356,"vw":91.295854},{"c":94.08,"h":95.48,"l":91.25,"n":41019,"o":91.69,"t":"2026-07-13T04:00:00Z","v":2725105,"vw":94.168689},{"c":91.03,"h":91.71,"l":88.586,"n":51500,"o":91.71,"t":"2026-07-14T04:00:00Z","v":3214461,"vw":90.399161},{"c":90.14,"h":92.6,"l":89.5,"n":37334,"o":89.5,"t":"2026-07-15T04:00:00Z","v":2495456,"vw":90.816472},{"c":93.75,"h":94.08,"l":91.14,"n":36090,"o":91.49,"t":"2026-07-16T04:00:00Z","v":2867606,"vw":93.206493},{"c":91.12,"h":93.71,"l":90.94,"n":45605,"o":93.44,"t":"2026-07-17T04:00:00Z","v":2632553,"vw":91.592948},{"c":89.72,"h":91.545,"l":88.7625,"n":34517,"o":91.31,"t":"2026-07-20T04:00:00Z","v":2151013,"vw":89.863882},{"c":88.92,"h":90,"l":88.25,"n":27774,"o":89.27,"t":"2026-07-21T04:00:00Z","v":1985895,"vw":89.16732},{"c":88.68,"h":89.92,"l":87.871,"n":20630,"o":89.84,"t":"2026-07-22T04:00:00Z","v":1179334,"vw":88.560151},{"c":89.65,"h":90.27,"l":88.25,"n":28520,"o":88.59,"t":"2026-07-23T04:00:00Z","v":1607172,"vw":89.470479},{"c":91.35,"h":92.38,"l":90.43,"n":23124,"o":91.02,"t":"2026-07-24T04:00:00Z","v":1252256,"vw":91.506623},{"c":92.07,"h":93.29,"l":90.88,"n":26435,"o":91.29,"t":"2026-07-27T04:00:00Z","v":1568461,"vw":92.422369},{"c":95.75,"h":97.6,"l":94.055,"n":49064,"o":94.89,"t":"2026-07-28T04:00:00Z","v":3735638,"vw":95.989649},{"c":97.15,"h":97.385,"l":95.03,"n":43423,"o":95.76,"t":"2026-07-29T04:00:00Z","v":3616250,"vw":96.782661},{"c":94.96,"h":96.475,"l":93.49,"n":35375,"o":96.17,"t":"2026-07-30T04:00:00Z","v":2178308,"vw":94.601106},{"c":93.93,"h":94.28,"l":91.07,"n":44335,"o":93.04,"t":"2026-07-31T04:00:00Z","v":2773139,"vw":93.139475},{"c":96.98,"h":97.02,"l":95.47,"n":36495,"o":95.57,"t":"2026-08-03T04:00:00Z","v":2247224,"vw":96.440981},{"c":95.81,"h":96.44,"l":94.77,"n":44015,"o":95.49,"t":"2026-08-04T04:00:00Z","v":3547386,"vw":95.723354},{"c":98.16,"h":101.8,"l":96.78,"n":67081,"o":101,"t":"2026-08-05T04:00:00Z","v":5480764,"vw":98.373208},{"c":97.19,"h":99.91,"l":95.67,"n":41161,"o":98.8,"t":"2026-08-06T04:00:00Z","v":2998482,"vw":96.928231},{"c":96.55,"h":96.89,"l":94.88,"n":35451,"o":96.58,"t":"2026-08-07T04:00:00Z","v":2186880,"vw":96.336976},{"c":97.78,"h":97.845,"l":95.4601,"n":39748,"o":96.66,"t":"2026-08-10T04:00:00Z","v":3278688,"vw":97.241817},{"c":97.23,"h":98.11,"l":96.24,"n":35048,"o":97.12,"t":"2026-08-11T04:00:00Z","v":2727251,"vw":97.47826},{"c":97.89,"h":97.94,"l":94.28,"n":33826,"o":95.69,"t":"2026-08-12T04:00:00Z","v":2733650,"vw":96.89649},{"c":99.57,"h":100.06,"l":97.615,"n":37554,"o":98.42,"t":"2026-08-13T04:00:00Z","v":2619489,"vw":99.018943},{"c":100.65,"h":101.155,"l":98.97,"n":33266,"o":99.59,"t":"2026-08-14T04:00:00Z","v":2152955,"vw":100.497883},{"c":98.2,"h":100.145,"l":97.87,"n":28831,"o":99.78,"t":"2026-08-17T04:00:00Z","v":1750783,"vw":98.483852},{"c":99.15,"h":100.38,"l":98.2701,"n":32212,"o":99.58,"t":"2026-08-18T04:00:00Z","v":1207302,"vw":99.445726},{"c":100.74,"h":101.95,"l":98.09,"n":26368,"o":98.72,"t":"2026-08-19T04:00:00Z","v":1502041,"vw":100.764564},{"c":98.97,"h":101.63,"l":98.97,"n":34449,"o":100.01,"t":"2026-08-20T04:00:00Z","v":1328995,"vw":99.65219},{"c":100.98,"h":101.15,"l":98.67,"n":31639,"o":98.67,"t":"2026-08-21T04:00:00Z","v":1159962,"vw":100.373849},{"c":100.98,"h":102.12,"l":100.69,"n":37389,"o":101.32,"t":"2026-08-24T04:00:00Z","v":1499932,"vw":101.046024},{"c":100.24,"h":100.87,"l":99.28,"n":36146,"o":100.14,"t":"2026-08-25T04:00:00Z","v":1272363,"vw":100.206563},{"c":101.38,"h":101.98,"l":99.2,"n":25372,"o":99.52,"t":"2026-08-26T04:00:00Z","v":1352902,"vw":101.256803},{"c":99.48,"h":101.28,"l":99.21,"n":21597,"o":99.93,"t":"2026-08-27T04:00:00Z","v":1351952,"vw":99.848314},{"c":100.91,"h":101.32,"l":99.245,"n":22059,"o":99.61,"t":"2026-08-28T04:00:00Z","v":1190942,"vw":100.645736},{"c":100.04,"h":100.3,"l":99.53,"n":20328,"o":100.2,"t":"2026-08-31T04:00:00Z","v":1305894,"vw":100.029181},{"c":99.4,"h":102.86,"l":99.041,"n":24688,"o":101.49,"t":"2026-09-01T04:00:00Z","v":1393467,"vw":99.995928},{"c":99.5,"h":101.71,"l":99.0079,"n":24761,"o":99.32,"t":"2026-09-02T04:00:00Z","v":1392162,"vw":100.048319},{"c":98.92,"h":101.81,"l":98.15,"n":26586,"o":100.06,"t":"2026-09-03T04:00:00Z","v":1276110,"vw":99.136264},{"c":98.07,"h":98.765,"l":96.8444,"n":24839,"o":97.77,"t":"2026-09-04T04:00:00Z","v":1324900,"vw":98.101033},{"c":94.22,"h":97.23,"l":91.87,"n":51482,"o":97.05,"t":"2026-09-08T04:00:00Z","v":3131870,"vw":93.778243},{"c":94.61,"h":95.73,"l":92.55,"n":31826,"o":93.02,"t":"2026-09-09T04:00:00Z","v":2066664,"vw":94.682177},{"c":92.44,"h":94.045,"l":91.45,"n":27883,"o":94.04,"t":"2026-09-10T04:00:00Z","v":1366253,"vw":92.310279},{"c":93.49,"h":93.64,"l":91.74,"n":28650,"o":92.95,"t":"2026-09-11T04:00:00Z","v":1876360,"vw":93.003796},{"c":96.54,"h":96.98,"l":94.685,"n":31566,"o":95.25,"t":"2026-09-14T04:00:00Z","v":2032338,"vw":96.288046},{"c":98.41,"h":99.1825,"l":95.87,"n":39851,"o":96.44,"t":"2026-09-15T04:00:00Z","v":3616314,"vw":98.452885},{"c":96.78,"h":98.41,"l":96.39,"n":32054,"o":97.75,"t":"2026-09-16T04:00:00Z","v":1890556,"vw":97.160988},{"c":94.25,"h":97.19,"l":94.2,"n":32249,"o":96.7,"t":"2026-09-17T04:00:00Z","v":2203676,"vw":94.683479},{"c":95.36,"h":96.165,"l":93.715,"n":29723,"o":94.04,"t":"2026-09-18T04:00:00Z","v":3947433,"vw":95.278413},{"c":94.32,"h":95.66,"l":93.64,"n":23981,"o":95.32,"t":"2026-09-21T04:00:00Z","v":1600493,"vw":94.365903},{"c":93.98,"h":95.47,"l":93.36,"n":27576,"o":95.43,"t":"2026-09-22T04:00:00Z","v":1706353,"vw":94.076048},{"c":90.88,"h":93.25,"l":89.87,"n":38802,"o":92.6,"t":"2026-09-23T04:00:00Z","v":2974571,"vw":90.921499},{"c":89.69,"h":92.505,"l":89.02,"n":37350,"o":91.43,"t":"2026-09-24T04:00:00Z","v":2646268,"vw":89.843398},{"c":91.04,"h":91.84,"l":89.24,"n":28253,"o":89.43,"t":"2026-09-25T04:00:00Z","v":1787973,"vw":90.987496},{"c":91.62,"h":91.84,"l":90.09,"n":24713,"o":90.76,"t":"2026-09-28T04:00:00Z","v":1628485,"vw":91.35227},{"c":91.34,"h":91.59,"l":90.6,"n":25914,"o":90.96,"t":"2026-09-29T04:00:00Z","v":1462325,"vw":91.103665},{"c":88.83,"h":90.865,"l":88.82,"n":33094,"o":90.82,"t":"2026-09-30T04:00:00Z","v":2580664,"vw":89.12698},{"c":88.06,"h":89.295,"l":87.54,"n":30864,"o":88.68,"t":"2026-10-01T04:00:00Z","v":2298319,"vw":88.023844},{"c":88.29,"h":88.805,"l":87.11,"n":30811,"o":88.13,"t":"2026-10-02T04:00:00Z","v":1985558,"vw":88.110056},{"c":91.57,"h":92.025,"l":88.2252,"n":36132,"o":89.02,"t":"2026-10-05T04:00:00Z","v":2293373,"vw":91.206963},{"c":89.68,"h":91.95,"l":89.55,"n":25031,"o":91.41,"t":"2026-10-06T04:00:00Z","v":1678428,"vw":90.031571},{"c":88.49,"h":90.0087,"l":88.32,"n":27879,"o":89.11,"t":"2026-10-07T04:00:00Z","v":1991484,"vw":88.879592},{"c":88.88,"h":89.07,"l":87.31,"n":33314,"o":88.36,"t":"2026-10-08T04:00:00Z","v":2507744,"vw":88.634632},{"c":89.14,"h":90.21,"l":88.4,"n":24432,"o":88.93,"t":"2026-10-09T04:00:00Z","v":1604392,"vw":89.151451},{"c":92.17,"h":92.23,"l":89.18,"n":31500,"o":89.28,"t":"2026-10-12T04:00:00Z","v":1799444,"vw":91.613201},{"c":92.08,"h":93.85,"l":91.39,"n":29257,"o":92.87,"t":"2026-10-13T04:00:00Z","v":2298604,"vw":92.495929},{"c":91.77,"h":92.61,"l":90.65,"n":28357,"o":92.2,"t":"2026-10-14T04:00:00Z","v":1890379,"vw":91.42398},{"c":94.38,"h":94.85,"l":93.225,"n":28050,"o":93.56,"t":"2026-10-15T04:00:00Z","v":1858818,"vw":94.323175},{"c":94.98,"h":95.905,"l":94.2401,"n":26998,"o":95,"t":"2026-10-16T04:00:00Z","v":1935735,"vw":94.920167},{"c":94.99,"h":95.47,"l":93.8505,"n":20722,"o":94.29,"t":"2026-10-19T04:00:00Z","v":1150916,"vw":94.956997},{"c":96,"h":96.9,"l":94.76,"n":21120,"o":96.12,"t":"2026-10-20T04:00:00Z","v":1211673,"vw":95.73971},{"c":94.86,"h":97,"l":94.03,"n":23660,"o":94.6,"t":"2026-10-21T04:00:00Z","v":1450040,"vw":95.105306},{"c":98.81,"h":98.92,"l":95.425,"n":24728,"o":95.96,"t":"2026-10-22T04:00:00Z","v":2224409,"vw":98.209081}],"volatilityBars":[{"c":95.15,"h":95.47,"l":93.82,"n":431,"o":95.43,"t":"2026-09-22T13:30:00Z","v":28364,"vw":95.088243},{"c":94.83,"h":95.09,"l":94.62,"n":709,"o":95.08,"t":"2026-09-22T13:45:00Z","v":56797,"vw":94.757018},{"c":95.07,"h":95.1,"l":94.575,"n":638,"o":94.65,"t":"2026-09-22T14:00:00Z","v":23089,"vw":94.877423},{"c":94.48,"h":95.2,"l":94.48,"n":581,"o":95.065,"t":"2026-09-22T14:15:00Z","v":19897,"vw":94.719164},{"c":94.46,"h":94.64,"l":94.345,"n":668,"o":94.455,"t":"2026-09-22T14:30:00Z","v":28796,"vw":94.451062},{"c":94.54,"h":94.56,"l":94.28,"n":621,"o":94.435,"t":"2026-09-22T14:45:00Z","v":18366,"vw":94.401937},{"c":94.67,"h":94.7,"l":94.42,"n":705,"o":94.5,"t":"2026-09-22T15:00:00Z","v":24589,"vw":94.56025},{"c":94.91,"h":95.045,"l":94.5401,"n":780,"o":94.625,"t":"2026-09-22T15:15:00Z","v":26451,"vw":94.835284},{"c":94.625,"h":94.96,"l":94.58,"n":786,"o":94.96,"t":"2026-09-22T15:30:00Z","v":26930,"vw":94.721368},{"c":94.51,"h":94.67,"l":94.43,"n":588,"o":94.625,"t":"2026-09-22T15:45:00Z","v":21812,"vw":94.502148},{"c":94.475,"h":94.69,"l":94.46,"n":586,"o":94.51,"t":"2026-09-22T16:00:00Z","v":18650,"vw":94.588134},{"c":94.465,"h":94.48,"l":94.34,"n":601,"o":94.475,"t":"2026-09-22T16:15:00Z","v":18269,"vw":94.413669},{"c":94.3,"h":94.5,"l":94.2,"n":740,"o":94.465,"t":"2026-09-22T16:30:00Z","v":21355,"vw":94.347987},{"c":94.3,"h":94.4407,"l":94.2,"n":879,"o":94.3,"t":"2026-09-22T16:45:00Z","v":32060,"vw":94.305804},{"c":94.045,"h":94.325,"l":94,"n":761,"o":94.325,"t":"2026-09-22T17:00:00Z","v":27950,"vw":94.187566},{"c":94.1,"h":94.11,"l":93.94,"n":921,"o":94.055,"t":"2026-09-22T17:15:00Z","v":36829,"vw":94.036601},{"c":93.955,"h":94.13,"l":93.93,"n":854,"o":94.13,"t":"2026-09-22T17:30:00Z","v":32462,"vw":94.061193},{"c":93.81,"h":94.04,"l":93.81,"n":1071,"o":93.92,"t":"2026-09-22T17:45:00Z","v":36951,"vw":93.921346},{"c":93.49,"h":93.77,"l":93.465,"n":1291,"o":93.77,"t":"2026-09-22T18:00:00Z","v":47062,"vw":93.641828},{"c":93.6,"h":93.6,"l":93.36,"n":969,"o":93.515,"t":"2026-09-22T18:15:00Z","v":32139,"vw":93.457243},{"c":93.6,"h":93.685,"l":93.5275,"n":1050,"o":93.585,"t":"2026-09-22T18:30:00Z","v":40515,"vw":93.581111},{"c":93.625,"h":93.8099,"l":93.525,"n":1393,"o":93.605,"t":"2026-09-22T18:45:00Z","v":52412,"vw":93.693854},{"c":93.665,"h":93.78,"l":93.54,"n":1236,"o":93.62,"t":"2026-09-22T19:00:00Z","v":58568,"vw":93.663649},{"c":93.85,"h":93.99,"l":93.665,"n":1584,"o":93.665,"t":"2026-09-22T19:15:00Z","v":64845,"vw":93.903803},{"c":93.97,"h":94.01,"l":93.81,"n":1800,"o":93.87,"t":"2026-09-22T19:30:00Z","v":103460,"vw":93.929809},{"c":94.02,"h":94.139,"l":93.78,"n":4870,"o":93.97,"t":"2026-09-22T19:45:00Z","v":280295,"vw":94.02012},{"c":93.98,"h":93.98,"l":93.98,"n":75,"o":93.98,"t":"2026-09-22T20:00:00Z","v":470857,"vw":93.98},{"c":92.7613,"h":93.7,"l":92.7613,"n":64,"o":93.7,"t":"2026-09-23T11:15:00Z","v":1749,"vw":93.599085},{"c":93.7,"h":93.7,"l":93.7,"n":1,"o":93.7,"t":"2026-09-23T11:45:00Z","v":3651,"vw":93.7},{"c":93.7521,"h":93.7521,"l":93.7521,"n":1,"o":93.7521,"t":"2026-09-23T13:00:00Z","v":100,"vw":93.7521},{"c":92.41,"h":93.6,"l":92.41,"n":21,"o":93.34,"t":"2026-09-23T13:15:00Z","v":5323,"vw":93.294398},{"c":91.18,"h":93.25,"l":90.67,"n":2984,"o":92.6,"t":"2026-09-23T13:30:00Z","v":324014,"vw":91.806689},{"c":90.74,"h":91.6,"l":90.73,"n":2135,"o":91.17,"t":"2026-09-23T13:45:00Z","v":201358,"vw":91.191983},{"c":91.5584,"h":91.63,"l":90.535,"n":1384,"o":90.81,"t":"2026-09-23T14:00:00Z","v":87188,"vw":91.031022},{"c":91.2,"h":91.93,"l":90.9,"n":1410,"o":91.43,"t":"2026-09-23T14:15:00Z","v":125313,"vw":91.434738},{"c":91.09,"h":91.4,"l":90.93,"n":1026,"o":91.21,"t":"2026-09-23T14:30:00Z","v":48541,"vw":91.13024},{"c":90.85,"h":91.02,"l":90.6,"n":1716,"o":91.02,"t":"2026-09-23T14:45:00Z","v":103262,"vw":90.776924},{"c":90.76,"h":90.93,"l":90.63,"n":1411,"o":90.845,"t":"2026-09-23T15:00:00Z","v":75397,"vw":90.750492},{"c":90.89,"h":91.175,"l":90.72,"n":1311,"o":90.765,"t":"2026-09-23T15:15:00Z","v":86865,"vw":91.002745},{"c":90.695,"h":90.89,"l":90.6,"n":983,"o":90.89,"t":"2026-09-23T15:30:00Z","v":47471,"vw":90.729064},{"c":90.735,"h":90.84,"l":90.56,"n":1224,"o":90.66,"t":"2026-09-23T15:45:00Z","v":63938,"vw":90.685734},{"c":90.8,"h":90.86,"l":90.61,"n":1033,"o":90.7,"t":"2026-09-23T16:00:00Z","v":49012,"vw":90.727096},{"c":90.87,"h":91,"l":90.7,"n":1009,"o":90.79,"t":"2026-09-23T16:15:00Z","v":50455,"vw":90.777618},{"c":90.96,"h":91.08,"l":90.86,"n":685,"o":90.86,"t":"2026-09-23T16:30:00Z","v":38929,"vw":91.008455},{"c":90.84,"h":90.98,"l":90.82,"n":564,"o":90.98,"t":"2026-09-23T16:45:00Z","v":18413,"vw":90.890803},{"c":90.76,"h":90.88,"l":90.32,"n":1250,"o":90.835,"t":"2026-09-23T17:00:00Z","v":109380,"vw":90.684731},{"c":90.72,"h":90.78,"l":90.54,"n":742,"o":90.71,"t":"2026-09-23T17:15:00Z","v":55411,"vw":90.646893},{"c":90.55,"h":90.82,"l":90.3,"n":914,"o":90.735,"t":"2026-09-23T17:30:00Z","v":62567,"vw":90.58397},{"c":90.61,"h":90.705,"l":90.52,"n":704,"o":90.55,"t":"2026-09-23T17:45:00Z","v":25566,"vw":90.61144},{"c":90.24,"h":90.66,"l":90.18,"n":1193,"o":90.62,"t":"2026-09-23T18:00:00Z","v":46464,"vw":90.307672},{"c":90.17,"h":90.29,"l":90.03,"n":982,"o":90.22,"t":"2026-09-23T18:15:00Z","v":63604,"vw":90.131199},{"c":90.105,"h":90.24,"l":90.06,"n":1146,"o":90.14,"t":"2026-09-23T18:30:00Z","v":46217,"vw":90.161796},{"c":90.05,"h":90.1,"l":89.87,"n":1427,"o":90.07,"t":"2026-09-23T18:45:00Z","v":82884,"vw":89.996216},{"c":90.17,"h":90.19,"l":89.95,"n":1234,"o":90.07,"t":"2026-09-23T19:00:00Z","v":58460,"vw":90.032675},{"c":90.04,"h":90.22,"l":89.88,"n":1468,"o":90.19,"t":"2026-09-23T19:15:00Z","v":67417,"vw":90.032037},{"c":90.54,"h":90.56,"l":89.9439,"n":1980,"o":90.06,"t":"2026-09-23T19:30:00Z","v":94281,"vw":90.183506},{"c":90.88,"h":91.16,"l":90.5051,"n":6162,"o":90.56,"t":"2026-09-23T19:45:00Z","v":393353,"vw":90.940856},{"c":90.82,"h":90.88,"l":90.82,"n":90,"o":90.88,"t":"2026-09-23T20:00:00Z","v":464999,"vw":90.879973},{"c":90.88,"h":90.88,"l":90.88,"n":1,"o":90.88,"t":"2026-09-23T20:15:00Z","v":4290,"vw":90.88},{"c":90.88,"h":90.88,"l":90.88,"n":2,"o":90.88,"t":"2026-09-24T08:15:00Z","v":218,"vw":90.88},{"c":90.88,"h":90.88,"l":90.88,"n":5,"o":90.88,"t":"2026-09-24T08:30:00Z","v":1498,"vw":90.88},{"c":91.005,"h":92.505,"l":90.6,"n":1062,"o":91.43,"t":"2026-09-24T13:30:00Z","v":85694,"vw":91.844188},{"c":91.08,"h":91.15,"l":90.71,"n":653,"o":90.83,"t":"2026-09-24T13:45:00Z","v":33932,"vw":90.8949},{"c":90.935,"h":91.22,"l":90.83,"n":1355,"o":91.04,"t":"2026-09-24T14:00:00Z","v":88446,"vw":91.013451},{"c":90.625,"h":90.94,"l":90.555,"n":804,"o":90.935,"t":"2026-09-24T14:15:00Z","v":35724,"vw":90.694565},{"c":90.535,"h":90.9,"l":90.5,"n":816,"o":90.625,"t":"2026-09-24T14:30:00Z","v":39752,"vw":90.680222},{"c":90.365,"h":90.55,"l":90.25,"n":794,"o":90.5,"t":"2026-09-24T14:45:00Z","v":38560,"vw":90.387263},{"c":90.075,"h":90.58,"l":90,"n":1312,"o":90.42,"t":"2026-09-24T15:00:00Z","v":86902,"vw":90.367589},{"c":90.135,"h":90.2,"l":90.01,"n":927,"o":90.075,"t":"2026-09-24T15:15:00Z","v":38739,"vw":90.124457},{"c":90.135,"h":90.205,"l":90.08,"n":909,"o":90.145,"t":"2026-09-24T15:30:00Z","v":32511,"vw":90.129058},{"c":90.135,"h":90.145,"l":90,"n":820,"o":90.1,"t":"2026-09-24T15:45:00Z","v":28423,"vw":90.071339},{"c":89.97,"h":90.13,"l":89.925,"n":688,"o":90.11,"t":"2026-09-24T16:00:00Z","v":28760,"vw":90.015071},{"c":90.18,"h":90.59,"l":90.005,"n":1336,"o":90.005,"t":"2026-09-24T16:15:00Z","v":82127,"vw":90.283728},{"c":89.96,"h":90.18,"l":89.95,"n":717,"o":90.15,"t":"2026-09-24T16:30:00Z","v":34425,"vw":90.101549},{"c":89.79,"h":90.02,"l":89.79,"n":712,"o":89.95,"t":"2026-09-24T16:45:00Z","v":25437,"vw":89.931881},{"c":89.805,"h":89.9099,"l":89.65,"n":904,"o":89.78,"t":"2026-09-24T17:00:00Z","v":66695,"vw":89.755346},{"c":89.73,"h":89.85,"l":89.58,"n":833,"o":89.81,"t":"2026-09-24T17:15:00Z","v":46890,"vw":89.673342},{"c":89.055,"h":89.735,"l":89.02,"n":1990,"o":89.725,"t":"2026-09-24T17:30:00Z","v":91822,"vw":89.271104},{"c":89.27,"h":89.32,"l":89.02,"n":1315,"o":89.05,"t":"2026-09-24T17:45:00Z","v":88849,"vw":89.176939},{"c":89.62,"h":89.62,"l":89.28,"n":1083,"o":89.28,"t":"2026-09-24T18:00:00Z","v":46452,"vw":89.373238},{"c":89.7,"h":89.75,"l":89.38,"n":1198,"o":89.625,"t":"2026-09-24T18:15:00Z","v":46066,"vw":89.555677},{"c":89.57,"h":89.76,"l":89.375,"n":1504,"o":89.68,"t":"2026-09-24T18:30:00Z","v":80407,"vw":89.55015},{"c":89.555,"h":89.59,"l":89.46,"n":1327,"o":89.57,"t":"2026-09-24T18:45:00Z","v":63397,"vw":89.539757},{"c":89.56,"h":89.67,"l":89.5,"n":1491,"o":89.53,"t":"2026-09-24T19:00:00Z","v":69043,"vw":89.582314},{"c":89.495,"h":89.5851,"l":89.43,"n":1568,"o":89.575,"t":"2026-09-24T19:15:00Z","v":81327,"vw":89.480872},{"c":89.68,"h":89.79,"l":89.47,"n":4018,"o":89.495,"t":"2026-09-24T19:30:00Z","v":340158,"vw":89.677859},{"c":89.67,"h":89.755,"l":89.36,"n":7046,"o":89.67,"t":"2026-09-24T19:45:00Z","v":504094,"vw":89.541028},{"c":89.69,"h":89.69,"l":89.65,"n":78,"o":89.65,"t":"2026-09-24T20:00:00Z","v":405273,"vw":89.689754},{"c":89.69,"h":89.69,"l":89.69,"n":1,"o":89.69,"t":"2026-09-24T21:00:00Z","v":21180,"vw":89.69},{"c":89.69,"h":89.69,"l":89.69,"n":1,"o":89.69,"t":"2026-09-24T21:15:00Z","v":12390,"vw":89.69},{"c":89.9,"h":90.05,"l":89.24,"n":545,"o":89.43,"t":"2026-09-25T13:30:00Z","v":44138,"vw":89.601461},{"c":90.07,"h":90.31,"l":89.625,"n":746,"o":89.74,"t":"2026-09-25T13:45:00Z","v":27890,"vw":89.980897},{"c":89.965,"h":90.16,"l":89.57,"n":1205,"o":90.05,"t":"2026-09-25T14:00:00Z","v":73272,"vw":89.808625},{"c":90.35,"h":90.44,"l":90,"n":720,"o":90,"t":"2026-09-25T14:15:00Z","v":26277,"vw":90.139767},{"c":90.9,"h":90.9,"l":90.21,"n":792,"o":90.35,"t":"2026-09-25T14:30:00Z","v":27176,"vw":90.579607},{"c":91.05,"h":91.07,"l":90.77,"n":770,"o":90.94,"t":"2026-09-25T14:45:00Z","v":25226,"vw":90.922865},{"c":90.95,"h":91.17,"l":90.81,"n":794,"o":91.07,"t":"2026-09-25T15:00:00Z","v":28073,"vw":91.036762},{"c":91.24,"h":91.3,"l":90.88,"n":674,"o":90.9472,"t":"2026-09-25T15:15:00Z","v":23248,"vw":91.137864},{"c":91.285,"h":91.359,"l":91.08,"n":863,"o":91.24,"t":"2026-09-25T15:30:00Z","v":33918,"vw":91.194168},{"c":91.34,"h":91.37,"l":91.14,"n":741,"o":91.285,"t":"2026-09-25T15:45:00Z","v":26701,"vw":91.297632},{"c":91.63,"h":91.73,"l":91.43,"n":1158,"o":91.455,"t":"2026-09-25T16:00:00Z","v":73050,"vw":91.530136},{"c":91.725,"h":91.84,"l":91.485,"n":680,"o":91.61,"t":"2026-09-25T16:15:00Z","v":23472,"vw":91.69046},{"c":91.67,"h":91.77,"l":91.53,"n":675,"o":91.7,"t":"2026-09-25T16:30:00Z","v":26837,"vw":91.688611},{"c":91.49,"h":91.67,"l":91.47,"n":544,"o":91.67,"t":"2026-09-25T16:45:00Z","v":18306,"vw":91.574123},{"c":91.555,"h":91.71,"l":91.47,"n":546,"o":91.515,"t":"2026-09-25T17:00:00Z","v":21890,"vw":91.601716},{"c":91.4375,"h":91.5999,"l":91.29,"n":871,"o":91.5999,"t":"2026-09-25T17:15:00Z","v":49615,"vw":91.396183},{"c":91.31,"h":91.4101,"l":91.14,"n":977,"o":91.4101,"t":"2026-09-25T17:30:00Z","v":65850,"vw":91.256705},{"c":91.27,"h":91.285,"l":91.16,"n":642,"o":91.27,"t":"2026-09-25T17:45:00Z","v":26743,"vw":91.224028},{"c":91,"h":91.25,"l":90.87,"n":914,"o":91.25,"t":"2026-09-25T18:00:00Z","v":48806,"vw":91.051756},{"c":91.04,"h":91.05,"l":90.95,"n":709,"o":91.02,"t":"2026-09-25T18:15:00Z","v":26813,"vw":90.993775},{"c":91.055,"h":91.11,"l":91,"n":768,"o":91.05,"t":"2026-09-25T18:30:00Z","v":28866,"vw":91.077743},{"c":91.1,"h":91.18,"l":91.02,"n":863,"o":91.055,"t":"2026-09-25T18:45:00Z","v":34676,"vw":91.111236},{"c":91.1,"h":91.2,"l":91.055,"n":1267,"o":91.1,"t":"2026-09-25T19:00:00Z","v":56387,"vw":91.122707},{"c":90.92,"h":91.095,"l":90.89,"n":1663,"o":91.06,"t":"2026-09-25T19:15:00Z","v":129397,"vw":90.990093},{"c":91.01,"h":91.095,"l":90.91,"n":2346,"o":90.92,"t":"2026-09-25T19:30:00Z","v":150811,"vw":91.008704},{"c":91.02,"h":91.18,"l":90.95,"n":5110,"o":91.04,"t":"2026-09-25T19:45:00Z","v":300098,"vw":91.071567},{"c":91.04,"h":91.04,"l":91.04,"n":71,"o":91.04,"t":"2026-09-25T20:00:00Z","v":334352,"vw":91.04},{"c":91.04,"h":91.04,"l":91.04,"n":1,"o":91.04,"t":"2026-09-25T20:30:00Z","v":24780,"vw":91.04},{"c":90.675,"h":91.03,"l":90.09,"n":728,"o":90.76,"t":"2026-09-28T13:30:00Z","v":49544,"vw":90.58515},{"c":90.61,"h":90.9,"l":90.37,"n":602,"o":90.51,"t":"2026-09-28T13:45:00Z","v":25738,"vw":90.628157},{"c":91.19,"h":91.58,"l":90.58,"n":680,"o":90.665,"t":"2026-09-28T14:00:00Z","v":23711,"vw":90.977753},{"c":91.07,"h":91.4199,"l":90.77,"n":455,"o":91.185,"t":"2026-09-28T14:15:00Z","v":13882,"vw":91.044897},{"c":91.67,"h":91.67,"l":91.02,"n":758,"o":91.075,"t":"2026-09-28T14:30:00Z","v":24886,"vw":91.263261},{"c":91.34,"h":91.72,"l":91.29,"n":670,"o":91.655,"t":"2026-09-28T14:45:00Z","v":34458,"vw":91.368497},{"c":91.015,"h":91.345,"l":90.91,"n":587,"o":91.3345,"t":"2026-09-28T15:00:00Z","v":23096,"vw":91.130377},{"c":90.97,"h":91.26,"l":90.83,"n":517,"o":91.11,"t":"2026-09-28T15:15:00Z","v":12810,"vw":91.048695},{"c":91.21,"h":91.325,"l":90.83,"n":1036,"o":90.92,"t":"2026-09-28T15:30:00Z","v":137290,"vw":91.074363},{"c":90.91,"h":91.315,"l":90.75,"n":812,"o":91.21,"t":"2026-09-28T15:45:00Z","v":37294,"vw":90.955323},{"c":91.065,"h":91.12,"l":90.92,"n":740,"o":90.96,"t":"2026-09-28T16:00:00Z","v":19416,"vw":91.002236},{"c":91.395,"h":91.425,"l":90.98,"n":956,"o":90.99,"t":"2026-09-28T16:15:00Z","v":32964,"vw":91.168243},{"c":91.345,"h":91.42,"l":91.23,"n":580,"o":91.375,"t":"2026-09-28T16:30:00Z","v":15653,"vw":91.307922},{"c":91.44,"h":91.44,"l":91.2,"n":494,"o":91.345,"t":"2026-09-28T16:45:00Z","v":13090,"vw":91.325982},{"c":91.7,"h":91.84,"l":91.38,"n":854,"o":91.42,"t":"2026-09-28T17:00:00Z","v":31016,"vw":91.609371},{"c":91.29,"h":91.615,"l":91.28,"n":508,"o":91.615,"t":"2026-09-28T17:15:00Z","v":13398,"vw":91.410806},{"c":91.29,"h":91.43,"l":91.1139,"n":782,"o":91.28,"t":"2026-09-28T17:30:00Z","v":43288,"vw":91.298997},{"c":91.435,"h":91.49,"l":91.27,"n":788,"o":91.3,"t":"2026-09-28T17:45:00Z","v":28731,"vw":91.406896},{"c":91.32,"h":91.5657,"l":91.255,"n":837,"o":91.44,"t":"2026-09-28T18:00:00Z","v":32168,"vw":91.432851},{"c":91.33,"h":91.345,"l":91.17,"n":712,"o":91.3,"t":"2026-09-28T18:15:00Z","v":21675,"vw":91.261545},{"c":91.385,"h":91.46,"l":91.25,"n":887,"o":91.29,"t":"2026-09-28T18:30:00Z","v":26091,"vw":91.366731},{"c":91.23,"h":91.39,"l":91.21,"n":922,"o":91.34,"t":"2026-09-28T18:45:00Z","v":26794,"vw":91.272223},{"c":91.1,"h":91.325,"l":91.065,"n":1159,"o":91.2,"t":"2026-09-28T19:00:00Z","v":40733,"vw":91.208931},{"c":91.34,"h":91.35,"l":91.03,"n":1187,"o":91.08,"t":"2026-09-28T19:15:00Z","v":45830,"vw":91.174884},{"c":91.5003,"h":91.54,"l":91.335,"n":1446,"o":91.335,"t":"2026-09-28T19:30:00Z","v":76934,"vw":91.438101},{"c":91.6,"h":91.64,"l":91.41,"n":4476,"o":91.5,"t":"2026-09-28T19:45:00Z","v":265263,"vw":91.523438},{"c":91.62,"h":91.62,"l":91.62,"n":56,"o":91.62,"t":"2026-09-28T20:00:00Z","v":315762,"vw":91.62},{"c":91.62,"h":91.62,"l":91.62,"n":1,"o":91.62,"t":"2026-09-28T20:15:00Z","v":49560,"vw":91.62},{"c":91.75,"h":91.75,"l":91.75,"n":5,"o":91.75,"t":"2026-09-29T08:30:00Z","v":104,"vw":91.75},{"c":91.53,"h":91.59,"l":90.885,"n":489,"o":90.96,"t":"2026-09-29T13:30:00Z","v":36773,"vw":91.26086},{"c":90.94,"h":91.59,"l":90.94,"n":436,"o":91.44,"t":"2026-09-29T13:45:00Z","v":21297,"vw":91.353564},{"c":91.505,"h":91.545,"l":90.94,"n":984,"o":90.96,"t":"2026-09-29T14:00:00Z","v":45416,"vw":91.24624},{"c":91.285,"h":91.505,"l":91.095,"n":619,"o":91.505,"t":"2026-09-29T14:15:00Z","v":22324,"vw":91.250346},{"c":91.15,"h":91.295,"l":91.055,"n":924,"o":91.295,"t":"2026-09-29T14:30:00Z","v":33407,"vw":91.150357},{"c":90.98,"h":91.325,"l":90.9675,"n":849,"o":91.195,"t":"2026-09-29T14:45:00Z","v":30507,"vw":91.183899},{"c":90.84,"h":91.06,"l":90.73,"n":914,"o":91.06,"t":"2026-09-29T15:00:00Z","v":39824,"vw":90.859863},{"c":90.91,"h":90.98,"l":90.64,"n":1014,"o":90.815,"t":"2026-09-29T15:15:00Z","v":63044,"vw":90.777612},{"c":91.16,"h":91.22,"l":90.8953,"n":707,"o":90.905,"t":"2026-09-29T15:30:00Z","v":29191,"vw":91.057644},{"c":90.995,"h":91.22,"l":90.96,"n":728,"o":91.17,"t":"2026-09-29T15:45:00Z","v":21892,"vw":91.088771},{"c":90.91,"h":91.065,"l":90.87,"n":905,"o":90.995,"t":"2026-09-29T16:00:00Z","v":38848,"vw":90.950035},{"c":90.91,"h":91.01,"l":90.77,"n":813,"o":90.93,"t":"2026-09-29T16:15:00Z","v":35226,"vw":90.891061},{"c":90.82,"h":90.93,"l":90.7589,"n":550,"o":90.91,"t":"2026-09-29T16:30:00Z","v":18702,"vw":90.854562},{"c":90.82,"h":90.85,"l":90.69,"n":699,"o":90.81,"t":"2026-09-29T16:45:00Z","v":28401,"vw":90.750142},{"c":90.775,"h":90.83,"l":90.64,"n":746,"o":90.815,"t":"2026-09-29T17:00:00Z","v":25934,"vw":90.733894},{"c":90.73,"h":90.8,"l":90.655,"n":641,"o":90.8,"t":"2026-09-29T17:15:00Z","v":20394,"vw":90.721624},{"c":90.89,"h":91.01,"l":90.73,"n":901,"o":90.741,"t":"2026-09-29T17:30:00Z","v":35012,"vw":90.863111},{"c":90.91,"h":90.96,"l":90.81,"n":681,"o":90.9,"t":"2026-09-29T17:45:00Z","v":32904,"vw":90.893806},{"c":90.82,"h":91.07,"l":90.64,"n":939,"o":90.91,"t":"2026-09-29T18:00:00Z","v":40793,"vw":90.817398},{"c":90.755,"h":90.935,"l":90.72,"n":753,"o":90.82,"t":"2026-09-29T18:15:00Z","v":27383,"vw":90.844474},{"c":90.925,"h":90.985,"l":90.6,"n":1294,"o":90.77,"t":"2026-09-29T18:30:00Z","v":80464,"vw":90.811822},{"c":90.925,"h":90.98,"l":90.83,"n":811,"o":90.9301,"t":"2026-09-29T18:45:00Z","v":33558,"vw":90.904122},{"c":90.85,"h":91.015,"l":90.85,"n":1097,"o":90.95,"t":"2026-09-29T19:00:00Z","v":43161,"vw":90.939086},{"c":91.09,"h":91.11,"l":90.82,"n":1242,"o":90.84,"t":"2026-09-29T19:15:00Z","v":46588,"vw":90.960915},{"c":91.305,"h":91.32,"l":91.055,"n":1694,"o":91.18,"t":"2026-09-29T19:30:00Z","v":82173,"vw":91.197915},{"c":91.33,"h":91.3575,"l":91.09,"n":3666,"o":91.28,"t":"2026-09-29T19:45:00Z","v":228815,"vw":91.208399},{"c":91.34,"h":91.34,"l":91.29,"n":62,"o":91.29,"t":"2026-09-29T20:00:00Z","v":289739,"vw":91.339982},{"c":91.35,"h":91.35,"l":91.35,"n":1,"o":91.35,"t":"2026-09-29T22:45:00Z","v":560,"vw":91.35},{"c":90.1,"h":90.865,"l":90.1,"n":499,"o":90.82,"t":"2026-09-30T13:30:00Z","v":29157,"vw":90.498315},{"c":89.3,"h":90.235,"l":89.29,"n":717,"o":90.13,"t":"2026-09-30T13:45:00Z","v":39999,"vw":89.716686},{"c":89.645,"h":89.815,"l":89.22,"n":1409,"o":89.22,"t":"2026-09-30T14:00:00Z","v":83845,"vw":89.564348},{"c":89.425,"h":89.7,"l":89.3,"n":1044,"o":89.645,"t":"2026-09-30T14:15:00Z","v":63596,"vw":89.50119},{"c":89.29,"h":89.61,"l":89.27,"n":1571,"o":89.355,"t":"2026-09-30T14:30:00Z","v":89059,"vw":89.40144},{"c":89.58,"h":89.8,"l":89.3,"n":1359,"o":89.3,"t":"2026-09-30T14:45:00Z","v":81460,"vw":89.643079},{"c":89.41,"h":89.66,"l":89.32,"n":916,"o":89.51,"t":"2026-09-30T15:00:00Z","v":34776,"vw":89.47058},{"c":89.5,"h":89.61,"l":89.36,"n":868,"o":89.42,"t":"2026-09-30T15:15:00Z","v":35877,"vw":89.454954},{"c":88.99,"h":89.57,"l":88.985,"n":997,"o":89.48,"t":"2026-09-30T15:30:00Z","v":43727,"vw":89.19195},{"c":89.03,"h":89.095,"l":88.85,"n":731,"o":89.01,"t":"2026-09-30T15:45:00Z","v":29569,"vw":88.993664},{"c":89.1,"h":89.145,"l":89,"n":1064,"o":89.03,"t":"2026-09-30T16:00:00Z","v":70254,"vw":89.09434},{"c":89.03,"h":89.28,"l":89.03,"n":1209,"o":89.08,"t":"2026-09-30T16:15:00Z","v":111894,"vw":89.158707},{"c":89.07,"h":89.13,"l":88.95,"n":923,"o":89.04,"t":"2026-09-30T16:30:00Z","v":45516,"vw":89.038736},{"c":88.87,"h":89.05,"l":88.85,"n":743,"o":89.05,"t":"2026-09-30T16:45:00Z","v":26583,"vw":88.925461},{"c":88.905,"h":89.03,"l":88.875,"n":719,"o":88.92,"t":"2026-09-30T17:00:00Z","v":29038,"vw":88.949153},{"c":89.14,"h":89.165,"l":88.89,"n":827,"o":88.905,"t":"2026-09-30T17:15:00Z","v":47350,"vw":89.025705},{"c":89.29,"h":89.4473,"l":88.965,"n":877,"o":89.17,"t":"2026-09-30T17:30:00Z","v":59081,"vw":89.181466},{"c":89.27,"h":89.33,"l":89.165,"n":1014,"o":89.27,"t":"2026-09-30T17:45:00Z","v":41904,"vw":89.249961},{"c":89.2301,"h":89.37,"l":89.15,"n":1119,"o":89.28,"t":"2026-09-30T18:00:00Z","v":70700,"vw":89.279976},{"c":89.19,"h":89.295,"l":89.1,"n":1014,"o":89.29,"t":"2026-09-30T18:15:00Z","v":36724,"vw":89.206421},{"c":89.195,"h":89.21,"l":89.02,"n":977,"o":89.175,"t":"2026-09-30T18:30:00Z","v":47571,"vw":89.115923},{"c":89.21,"h":89.21,"l":88.93,"n":1092,"o":89.21,"t":"2026-09-30T18:45:00Z","v":46629,"vw":89.070626},{"c":89.095,"h":89.235,"l":88.96,"n":1073,"o":89.22,"t":"2026-09-30T19:00:00Z","v":47403,"vw":89.081002},{"c":89.46,"h":89.49,"l":89.0975,"n":1286,"o":89.11,"t":"2026-09-30T19:15:00Z","v":60634,"vw":89.263871},{"c":89.18,"h":89.465,"l":89.12,"n":2008,"o":89.465,"t":"2026-09-30T19:30:00Z","v":110289,"vw":89.283311},{"c":88.82,"h":89.24,"l":88.82,"n":6626,"o":89.17,"t":"2026-09-30T19:45:00Z","v":410459,"vw":89.031826},{"c":88.83,"h":88.88,"l":88.83,"n":108,"o":88.87,"t":"2026-09-30T20:00:00Z","v":569626,"vw":88.830049},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-09-30T20:15:00Z","v":42360,"vw":88.83},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-09-30T20:30:00Z","v":601,"vw":88.83},{"c":89.05,"h":89.05,"l":89.05,"n":19,"o":89.05,"t":"2026-10-01T08:45:00Z","v":204,"vw":89.05},{"c":88.725,"h":89.295,"l":88,"n":915,"o":88.68,"t":"2026-10-01T13:30:00Z","v":83039,"vw":88.824994},{"c":88.2507,"h":88.84,"l":88.195,"n":741,"o":88.73,"t":"2026-10-01T13:45:00Z","v":40394,"vw":88.515896},{"c":88.3082,"h":88.42,"l":87.93,"n":1099,"o":88.12,"t":"2026-10-01T14:00:00Z","v":63405,"vw":88.115678},{"c":88.395,"h":88.545,"l":88.29,"n":646,"o":88.34,"t":"2026-10-01T14:15:00Z","v":31732,"vw":88.402696},{"c":88.21,"h":88.5,"l":88.09,"n":786,"o":88.415,"t":"2026-10-01T14:30:00Z","v":32192,"vw":88.297354},{"c":87.92,"h":88.21,"l":87.78,"n":772,"o":88.155,"t":"2026-10-01T14:45:00Z","v":29931,"vw":87.954023},{"c":88.085,"h":88.155,"l":87.78,"n":845,"o":87.92,"t":"2026-10-01T15:00:00Z","v":35100,"vw":87.971985},{"c":87.625,"h":88.08,"l":87.62,"n":921,"o":88.05,"t":"2026-10-01T15:15:00Z","v":35916,"vw":87.859886},{"c":87.95,"h":88.075,"l":87.645,"n":918,"o":87.645,"t":"2026-10-01T15:30:00Z","v":39672,"vw":87.905071},{"c":87.97,"h":88.055,"l":87.71,"n":1330,"o":87.95,"t":"2026-10-01T15:45:00Z","v":95396,"vw":87.919887},{"c":87.98,"h":88.125,"l":87.86,"n":1080,"o":87.995,"t":"2026-10-01T16:00:00Z","v":61860,"vw":87.94529},{"c":88.135,"h":88.1899,"l":87.89,"n":805,"o":87.99,"t":"2026-10-01T16:15:00Z","v":36281,"vw":88.037478},{"c":88.275,"h":88.36,"l":88.135,"n":788,"o":88.135,"t":"2026-10-01T16:30:00Z","v":34948,"vw":88.245635},{"c":88.13,"h":88.32,"l":88.05,"n":672,"o":88.23,"t":"2026-10-01T16:45:00Z","v":30350,"vw":88.168175},{"c":87.99,"h":88.18,"l":87.99,"n":652,"o":88.13,"t":"2026-10-01T17:00:00Z","v":23097,"vw":88.082295},{"c":87.74,"h":88.03,"l":87.7,"n":823,"o":87.99,"t":"2026-10-01T17:15:00Z","v":30253,"vw":87.945174},{"c":88.06,"h":88.06,"l":87.66,"n":895,"o":87.74,"t":"2026-10-01T17:30:00Z","v":39177,"vw":87.873853},{"c":87.77,"h":88.06,"l":87.61,"n":1133,"o":88.02,"t":"2026-10-01T17:45:00Z","v":58953,"vw":87.859195},{"c":87.75,"h":87.8,"l":87.54,"n":916,"o":87.77,"t":"2026-10-01T18:00:00Z","v":43820,"vw":87.651854},{"c":88.04,"h":88.08,"l":87.76,"n":1011,"o":87.76,"t":"2026-10-01T18:15:00Z","v":53388,"vw":87.929382},{"c":87.95,"h":88.19,"l":87.88,"n":1099,"o":88.04,"t":"2026-10-01T18:30:00Z","v":54118,"vw":88.018536},{"c":87.955,"h":88.08,"l":87.85,"n":892,"o":87.9,"t":"2026-10-01T18:45:00Z","v":58987,"vw":87.947394},{"c":88.01,"h":88.02,"l":87.83,"n":1256,"o":87.955,"t":"2026-10-01T19:00:00Z","v":80574,"vw":87.945066},{"c":88.05,"h":88.16,"l":87.945,"n":1620,"o":87.995,"t":"2026-10-01T19:15:00Z","v":83963,"vw":88.030065},{"c":87.79,"h":88.12,"l":87.76,"n":2335,"o":88.05,"t":"2026-10-01T19:30:00Z","v":123348,"vw":87.935453},{"c":88.05,"h":88.08,"l":87.555,"n":5618,"o":87.79,"t":"2026-10-01T19:45:00Z","v":352261,"vw":87.829132},{"c":88.06,"h":88.06,"l":88.03,"n":76,"o":88.03,"t":"2026-10-01T20:00:00Z","v":502409,"vw":88.059994},{"c":88.4,"h":88.4,"l":88.4,"n":3,"o":88.4,"t":"2026-10-02T11:00:00Z","v":301,"vw":88.4},{"c":87.69,"h":88.27,"l":87.11,"n":794,"o":88.13,"t":"2026-10-02T13:30:00Z","v":52827,"vw":87.77468},{"c":87.69,"h":87.895,"l":87.38,"n":926,"o":87.73,"t":"2026-10-02T13:45:00Z","v":50049,"vw":87.675787},{"c":88.24,"h":88.24,"l":87.58,"n":1013,"o":87.68,"t":"2026-10-02T14:00:00Z","v":39782,"vw":87.956826},{"c":88.1799,"h":88.52,"l":88.04,"n":797,"o":88.19,"t":"2026-10-02T14:15:00Z","v":27054,"vw":88.241022},{"c":88.615,"h":88.63,"l":88.02,"n":611,"o":88.09,"t":"2026-10-02T14:30:00Z","v":24067,"vw":88.355828},{"c":88.485,"h":88.805,"l":88.46,"n":872,"o":88.59,"t":"2026-10-02T14:45:00Z","v":37699,"vw":88.605603},{"c":87.65,"h":88.515,"l":87.595,"n":932,"o":88.51,"t":"2026-10-02T15:00:00Z","v":41878,"vw":87.988443},{"c":87.95,"h":88.01,"l":87.66,"n":748,"o":87.72,"t":"2026-10-02T15:15:00Z","v":34074,"vw":87.799724},{"c":87.825,"h":88.24,"l":87.81,"n":764,"o":87.965,"t":"2026-10-02T15:30:00Z","v":31172,"vw":88.025394},{"c":87.845,"h":88.02,"l":87.76,"n":773,"o":87.79,"t":"2026-10-02T15:45:00Z","v":31854,"vw":87.890083},{"c":87.68,"h":87.99,"l":87.67,"n":720,"o":87.855,"t":"2026-10-02T16:00:00Z","v":22079,"vw":87.810761},{"c":87.665,"h":87.76,"l":87.59,"n":655,"o":87.68,"t":"2026-10-02T16:15:00Z","v":21879,"vw":87.679031},{"c":87.935,"h":88,"l":87.75,"n":629,"o":87.75,"t":"2026-10-02T16:30:00Z","v":23101,"vw":87.850523},{"c":87.955,"h":88.18,"l":87.94,"n":572,"o":87.94,"t":"2026-10-02T16:45:00Z","v":20096,"vw":88.019364},{"c":88.055,"h":88.08,"l":87.79,"n":757,"o":87.99,"t":"2026-10-02T17:00:00Z","v":30749,"vw":87.913399},{"c":88.14,"h":88.14,"l":88.01,"n":954,"o":88.055,"t":"2026-10-02T17:15:00Z","v":36778,"vw":88.062591},{"c":88.07,"h":88.28,"l":88.03,"n":1048,"o":88.125,"t":"2026-10-02T17:30:00Z","v":52283,"vw":88.133984},{"c":87.875,"h":88.15,"l":87.8491,"n":1332,"o":88.105,"t":"2026-10-02T17:45:00Z","v":63375,"vw":88.065929},{"c":87.905,"h":87.96,"l":87.84,"n":1040,"o":87.895,"t":"2026-10-02T18:00:00Z","v":36985,"vw":87.893643},{"c":87.965,"h":87.965,"l":87.83,"n":1014,"o":87.91,"t":"2026-10-02T18:15:00Z","v":36049,"vw":87.881628},{"c":87.91,"h":88.0825,"l":87.905,"n":993,"o":87.965,"t":"2026-10-02T18:30:00Z","v":36568,"vw":88.001062},{"c":87.86,"h":87.955,"l":87.83,"n":1001,"o":87.905,"t":"2026-10-02T18:45:00Z","v":37845,"vw":87.906146},{"c":87.81,"h":87.98,"l":87.8,"n":1271,"o":87.865,"t":"2026-10-02T19:00:00Z","v":82746,"vw":87.874747},{"c":88,"h":88.04,"l":87.76,"n":1391,"o":87.79,"t":"2026-10-02T19:15:00Z","v":69059,"vw":87.934188},{"c":87.785,"h":88,"l":87.77,"n":2076,"o":87.995,"t":"2026-10-02T19:30:00Z","v":102012,"vw":87.867842},{"c":88.29,"h":88.41,"l":87.74,"n":6635,"o":87.78,"t":"2026-10-02T19:45:00Z","v":488173,"vw":88.203243},{"c":88.29,"h":88.29,"l":88.25,"n":95,"o":88.25,"t":"2026-10-02T20:00:00Z","v":447237,"vw":88.289964},{"c":88.4,"h":88.4,"l":88.4,"n":7,"o":88.4,"t":"2026-10-05T10:45:00Z","v":504,"vw":88.4},{"c":88.4,"h":88.4,"l":88.4,"n":10,"o":88.4,"t":"2026-10-05T11:00:00Z","v":500,"vw":88.4},{"c":89.22,"h":89.22,"l":88.2252,"n":705,"o":89.02,"t":"2026-10-05T13:30:00Z","v":55046,"vw":88.776506},{"c":89.085,"h":89.58,"l":88.93,"n":948,"o":89.18,"t":"2026-10-05T13:45:00Z","v":51934,"vw":89.313152},{"c":90.35,"h":90.51,"l":89.09,"n":1343,"o":89.15,"t":"2026-10-05T14:00:00Z","v":67593,"vw":89.87596},{"c":90.65,"h":90.73,"l":90.38,"n":979,"o":90.43,"t":"2026-10-05T14:15:00Z","v":45695,"vw":90.535586},{"c":90.55,"h":90.74,"l":90.34,"n":1144,"o":90.63,"t":"2026-10-05T14:30:00Z","v":49043,"vw":90.539059},{"c":90.285,"h":90.59,"l":90.24,"n":1250,"o":90.555,"t":"2026-10-05T14:45:00Z","v":58863,"vw":90.401984},{"c":90.45,"h":90.505,"l":90.285,"n":1131,"o":90.285,"t":"2026-10-05T15:00:00Z","v":55006,"vw":90.380343},{"c":90.56,"h":90.6651,"l":90.45,"n":1271,"o":90.45,"t":"2026-10-05T15:15:00Z","v":70885,"vw":90.548801},{"c":90.875,"h":91.005,"l":90.52,"n":1355,"o":90.555,"t":"2026-10-05T15:30:00Z","v":86095,"vw":90.65354},{"c":90.78,"h":90.95,"l":90.75,"n":1102,"o":90.852,"t":"2026-10-05T15:45:00Z","v":42054,"vw":90.827785},{"c":90.775,"h":90.937,"l":90.72,"n":1205,"o":90.765,"t":"2026-10-05T16:00:00Z","v":56047,"vw":90.839697},{"c":91.07,"h":91.07,"l":90.78,"n":1111,"o":90.78,"t":"2026-10-05T16:15:00Z","v":49227,"vw":90.929129},{"c":91.2,"h":91.21,"l":90.98,"n":800,"o":91.06,"t":"2026-10-05T16:30:00Z","v":28508,"vw":91.06964},{"c":91.16,"h":91.23,"l":91.112,"n":798,"o":91.2,"t":"2026-10-05T16:45:00Z","v":40732,"vw":91.155781},{"c":90.97,"h":91.21,"l":90.9,"n":1166,"o":91.13,"t":"2026-10-05T17:00:00Z","v":64588,"vw":91.105024},{"c":90.865,"h":91.12,"l":90.76,"n":1164,"o":91.01,"t":"2026-10-05T17:15:00Z","v":46614,"vw":90.910578},{"c":91.12,"h":91.14,"l":90.77,"n":1173,"o":90.865,"t":"2026-10-05T17:30:00Z","v":62207,"vw":90.964452},{"c":91.22,"h":91.31,"l":91.115,"n":1144,"o":91.14,"t":"2026-10-05T17:45:00Z","v":49587,"vw":91.202266},{"c":91.46,"h":91.54,"l":91.23,"n":1597,"o":91.23,"t":"2026-10-05T18:00:00Z","v":75830,"vw":91.452027},{"c":91.645,"h":91.665,"l":91.43,"n":1247,"o":91.44,"t":"2026-10-05T18:15:00Z","v":63275,"vw":91.528945},{"c":91.81,"h":91.89,"l":91.58,"n":1299,"o":91.645,"t":"2026-10-05T18:30:00Z","v":73126,"vw":91.753593},{"c":91.805,"h":91.87,"l":91.68,"n":1258,"o":91.815,"t":"2026-10-05T18:45:00Z","v":67692,"vw":91.748611},{"c":91.99,"h":92,"l":91.76,"n":1243,"o":91.805,"t":"2026-10-05T19:00:00Z","v":64436,"vw":91.862314},{"c":91.8,"h":92.025,"l":91.775,"n":1411,"o":91.99,"t":"2026-10-05T19:15:00Z","v":80143,"vw":91.904043},{"c":91.68,"h":91.89,"l":91.61,"n":2261,"o":91.8,"t":"2026-10-05T19:30:00Z","v":108996,"vw":91.694658},{"c":91.6,"h":91.98,"l":91.53,"n":5850,"o":91.675,"t":"2026-10-05T19:45:00Z","v":431099,"vw":91.775308},{"c":91.57,"h":91.57,"l":91.57,"n":71,"o":91.57,"t":"2026-10-05T20:00:00Z","v":346484,"vw":91.57},{"c":91.05,"h":91.95,"l":90.84,"n":771,"o":91.41,"t":"2026-10-06T13:30:00Z","v":52204,"vw":91.291849},{"c":91.155,"h":91.46,"l":91.015,"n":776,"o":91.015,"t":"2026-10-06T13:45:00Z","v":36811,"vw":91.20432},{"c":90.59,"h":91.51,"l":90.59,"n":720,"o":91.25,"t":"2026-10-06T14:00:00Z","v":27138,"vw":91.181789},{"c":90.02,"h":90.65,"l":89.88,"n":726,"o":90.55,"t":"2026-10-06T14:15:00Z","v":24075,"vw":90.13986},{"c":90.32,"h":90.34,"l":90.045,"n":755,"o":90.045,"t":"2026-10-06T14:30:00Z","v":27295,"vw":90.250187},{"c":90.275,"h":90.455,"l":90.185,"n":617,"o":90.41,"t":"2026-10-06T14:45:00Z","v":19570,"vw":90.331809},{"c":90.475,"h":90.505,"l":90.12,"n":735,"o":90.25,"t":"2026-10-06T15:00:00Z","v":29206,"vw":90.314066},{"c":90.56,"h":90.67,"l":90.3601,"n":642,"o":90.45,"t":"2026-10-06T15:15:00Z","v":20927,"vw":90.539207},{"c":90.44,"h":90.62,"l":90.44,"n":556,"o":90.5863,"t":"2026-10-06T15:30:00Z","v":16814,"vw":90.518658},{"c":90.41,"h":90.45,"l":90.27,"n":526,"o":90.44,"t":"2026-10-06T15:45:00Z","v":14647,"vw":90.360405},{"c":90.575,"h":90.575,"l":90.35,"n":817,"o":90.37,"t":"2026-10-06T16:00:00Z","v":51802,"vw":90.40436},{"c":90.54,"h":90.775,"l":90.54,"n":562,"o":90.555,"t":"2026-10-06T16:15:00Z","v":21317,"vw":90.645447},{"c":90.39,"h":90.54,"l":90.29,"n":521,"o":90.54,"t":"2026-10-06T16:30:00Z","v":16321,"vw":90.387211},{"c":90.27,"h":90.385,"l":90.27,"n":366,"o":90.385,"t":"2026-10-06T16:45:00Z","v":8026,"vw":90.324999},{"c":90.27,"h":90.38,"l":90.25,"n":757,"o":90.29,"t":"2026-10-06T17:00:00Z","v":22701,"vw":90.310079},{"c":90.3,"h":90.35,"l":90.035,"n":686,"o":90.28,"t":"2026-10-06T17:15:00Z","v":38406,"vw":90.135825},{"c":90.35,"h":90.37,"l":90.18,"n":628,"o":90.29,"t":"2026-10-06T17:30:00Z","v":28670,"vw":90.296826},{"c":90.42,"h":90.54,"l":90.27,"n":578,"o":90.3,"t":"2026-10-06T17:45:00Z","v":18254,"vw":90.410996},{"c":90.49,"h":90.6282,"l":90.48,"n":666,"o":90.4954,"t":"2026-10-06T18:00:00Z","v":25041,"vw":90.543965},{"c":90.18,"h":90.45,"l":90.13,"n":634,"o":90.39,"t":"2026-10-06T18:15:00Z","v":48564,"vw":90.3061},{"c":90.19,"h":90.26,"l":90.15,"n":652,"o":90.19,"t":"2026-10-06T18:30:00Z","v":29222,"vw":90.205496},{"c":90.12,"h":90.26,"l":90.06,"n":706,"o":90.19,"t":"2026-10-06T18:45:00Z","v":40635,"vw":90.182232},{"c":90.11,"h":90.265,"l":90.07,"n":846,"o":90.12,"t":"2026-10-06T19:00:00Z","v":29277,"vw":90.167541},{"c":89.9363,"h":90.259,"l":89.89,"n":1503,"o":90.12,"t":"2026-10-06T19:15:00Z","v":127393,"vw":90.036768},{"c":89.785,"h":89.95,"l":89.68,"n":2087,"o":89.925,"t":"2026-10-06T19:30:00Z","v":106669,"vw":89.802908},{"c":89.71,"h":89.92,"l":89.55,"n":4885,"o":89.77,"t":"2026-10-06T19:45:00Z","v":322621,"vw":89.75334},{"c":89.68,"h":89.68,"l":89.68,"n":95,"o":89.68,"t":"2026-10-06T20:00:00Z","v":373745,"vw":89.68},{"c":89.68,"h":89.68,"l":89.68,"n":1,"o":89.68,"t":"2026-10-06T20:15:00Z","v":84720,"vw":89.68},{"c":89.49,"h":89.49,"l":89.49,"n":2,"o":89.49,"t":"2026-10-07T11:45:00Z","v":235,"vw":89.49},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-07T12:30:00Z","v":202,"vw":89.5},{"c":88.93,"h":88.93,"l":88.93,"n":4,"o":88.93,"t":"2026-10-07T12:45:00Z","v":280,"vw":88.93},{"c":89.2,"h":90.0087,"l":89.095,"n":634,"o":89.11,"t":"2026-10-07T13:30:00Z","v":37502,"vw":89.400879},{"c":88.75,"h":89.37,"l":88.75,"n":1018,"o":89.2,"t":"2026-10-07T13:45:00Z","v":67573,"vw":89.1333},{"c":88.73,"h":89.27,"l":88.73,"n":731,"o":88.79,"t":"2026-10-07T14:00:00Z","v":26426,"vw":88.935153},{"c":88.66,"h":89.09,"l":88.62,"n":686,"o":88.725,"t":"2026-10-07T14:15:00Z","v":31064,"vw":88.800324},{"c":88.54,"h":88.95,"l":88.54,"n":608,"o":88.655,"t":"2026-10-07T14:30:00Z","v":20833,"vw":88.71441},{"c":88.71,"h":88.82,"l":88.37,"n":724,"o":88.446,"t":"2026-10-07T14:45:00Z","v":29239,"vw":88.65686},{"c":88.43,"h":88.735,"l":88.34,"n":819,"o":88.685,"t":"2026-10-07T15:00:00Z","v":24460,"vw":88.498227},{"c":88.62,"h":88.62,"l":88.32,"n":811,"o":88.43,"t":"2026-10-07T15:15:00Z","v":27394,"vw":88.405549},{"c":88.925,"h":88.9699,"l":88.61,"n":776,"o":88.63,"t":"2026-10-07T15:30:00Z","v":64684,"vw":88.771311},{"c":89.525,"h":89.525,"l":88.86,"n":1015,"o":88.86,"t":"2026-10-07T15:45:00Z","v":44632,"vw":89.279605},{"c":89.625,"h":89.68,"l":89.48,"n":1262,"o":89.53,"t":"2026-10-07T16:00:00Z","v":52145,"vw":89.567781},{"c":89.71,"h":89.71,"l":89.41,"n":789,"o":89.59,"t":"2026-10-07T16:15:00Z","v":23728,"vw":89.560077},{"c":89.6,"h":89.79,"l":89.495,"n":930,"o":89.67,"t":"2026-10-07T16:30:00Z","v":58508,"vw":89.656643},{"c":89.55,"h":89.6325,"l":89.43,"n":670,"o":89.585,"t":"2026-10-07T16:45:00Z","v":19531,"vw":89.511551},{"c":89.5625,"h":89.675,"l":89.445,"n":863,"o":89.55,"t":"2026-10-07T17:00:00Z","v":32063,"vw":89.531628},{"c":89.535,"h":89.56,"l":89.475,"n":630,"o":89.51,"t":"2026-10-07T17:15:00Z","v":26454,"vw":89.51254},{"c":89.68,"h":89.725,"l":89.51,"n":722,"o":89.55,"t":"2026-10-07T17:30:00Z","v":28436,"vw":89.610813},{"c":89.61,"h":89.74,"l":89.59,"n":832,"o":89.7,"t":"2026-10-07T17:45:00Z","v":32035,"vw":89.684318},{"c":89.35,"h":89.61,"l":89.315,"n":779,"o":89.58,"t":"2026-10-07T18:00:00Z","v":33590,"vw":89.478432},{"c":89.37,"h":89.53,"l":89.325,"n":968,"o":89.325,"t":"2026-10-07T18:15:00Z","v":43310,"vw":89.459094},{"c":89.27,"h":89.375,"l":89.24,"n":888,"o":89.36,"t":"2026-10-07T18:30:00Z","v":34801,"vw":89.310375},{"c":89.425,"h":89.445,"l":89.25,"n":875,"o":89.28,"t":"2026-10-07T18:45:00Z","v":32028,"vw":89.352495},{"c":89.35,"h":89.43,"l":89.3,"n":1211,"o":89.42,"t":"2026-10-07T19:00:00Z","v":54735,"vw":89.351989},{"c":89.16,"h":89.355,"l":89.11,"n":1265,"o":89.33,"t":"2026-10-07T19:15:00Z","v":56747,"vw":89.250428},{"c":88.825,"h":89.15,"l":88.81,"n":2031,"o":89.15,"t":"2026-10-07T19:30:00Z","v":106214,"vw":88.960907},{"c":88.47,"h":88.96,"l":88.38,"n":4737,"o":88.825,"t":"2026-10-07T19:45:00Z","v":341409,"vw":88.629214},{"c":88.49,"h":88.49,"l":88.49,"n":84,"o":88.49,"t":"2026-10-07T20:00:00Z","v":460383,"vw":88.49},{"c":88.49,"h":88.49,"l":88.49,"n":2,"o":88.49,"t":"2026-10-07T20:15:00Z","v":172045,"vw":88.49},{"c":88.49,"h":88.49,"l":88.49,"n":1,"o":88.49,"t":"2026-10-07T20:30:00Z","v":745,"vw":88.49},{"c":88,"h":88,"l":88,"n":27,"o":88,"t":"2026-10-07T20:45:00Z","v":1008,"vw":88},{"c":88.5,"h":88.57,"l":88,"n":833,"o":88.36,"t":"2026-10-08T13:30:00Z","v":46725,"vw":88.307102},{"c":88.31,"h":88.71,"l":88.21,"n":1065,"o":88.5,"t":"2026-10-08T13:45:00Z","v":48898,"vw":88.457313},{"c":88.135,"h":88.65,"l":88,"n":1056,"o":88.3,"t":"2026-10-08T14:00:00Z","v":49176,"vw":88.318175},{"c":87.94,"h":88.2,"l":87.8301,"n":986,"o":88.1,"t":"2026-10-08T14:15:00Z","v":40835,"vw":88.052852},{"c":87.955,"h":88.08,"l":87.82,"n":974,"o":87.95,"t":"2026-10-08T14:30:00Z","v":41589,"vw":87.942812},{"c":87.74,"h":88.06,"l":87.695,"n":1054,"o":87.955,"t":"2026-10-08T14:45:00Z","v":38267,"vw":87.858806},{"c":87.745,"h":88.0199,"l":87.731,"n":1179,"o":87.77,"t":"2026-10-08T15:00:00Z","v":50442,"vw":87.875116},{"c":87.56,"h":87.78,"l":87.4705,"n":1084,"o":87.745,"t":"2026-10-08T15:15:00Z","v":38213,"vw":87.613495},{"c":87.37,"h":87.62,"l":87.31,"n":1124,"o":87.52,"t":"2026-10-08T15:30:00Z","v":37750,"vw":87.475265},{"c":87.85,"h":87.91,"l":87.385,"n":1265,"o":87.4,"t":"2026-10-08T15:45:00Z","v":61211,"vw":87.682912},{"c":87.68,"h":87.885,"l":87.67,"n":1216,"o":87.82,"t":"2026-10-08T16:00:00Z","v":67893,"vw":87.789384},{"c":87.665,"h":88.01,"l":87.62,"n":1255,"o":87.67,"t":"2026-10-08T16:15:00Z","v":47965,"vw":87.749337},{"c":87.96,"h":88.01,"l":87.64,"n":846,"o":87.69,"t":"2026-10-08T16:30:00Z","v":31907,"vw":87.795553},{"c":88.5,"h":88.58,"l":87.87,"n":1010,"o":87.965,"t":"2026-10-08T16:45:00Z","v":42870,"vw":88.176957},{"c":88.38,"h":88.52,"l":88.235,"n":1132,"o":88.475,"t":"2026-10-08T17:00:00Z","v":41351,"vw":88.397822},{"c":88.425,"h":88.6,"l":88.29,"n":1127,"o":88.385,"t":"2026-10-08T17:15:00Z","v":66688,"vw":88.402644},{"c":88.765,"h":88.77,"l":88.315,"n":1074,"o":88.43,"t":"2026-10-08T17:30:00Z","v":47033,"vw":88.43633},{"c":88.86,"h":88.87,"l":88.64,"n":995,"o":88.74,"t":"2026-10-08T17:45:00Z","v":51771,"vw":88.7808},{"c":88.76,"h":88.93,"l":88.69,"n":1021,"o":88.825,"t":"2026-10-08T18:00:00Z","v":43878,"vw":88.824424},{"c":88.565,"h":88.83,"l":88.54,"n":973,"o":88.79,"t":"2026-10-08T18:15:00Z","v":43136,"vw":88.646508},{"c":88.625,"h":88.75,"l":88.46,"n":1039,"o":88.53,"t":"2026-10-08T18:30:00Z","v":41199,"vw":88.615412},{"c":88.67,"h":88.711,"l":88.51,"n":1148,"o":88.6275,"t":"2026-10-08T18:45:00Z","v":54736,"vw":88.62145},{"c":88.96,"h":88.99,"l":88.7,"n":1233,"o":88.7,"t":"2026-10-08T19:00:00Z","v":49974,"vw":88.844648},{"c":88.94,"h":89.07,"l":88.89,"n":1506,"o":88.96,"t":"2026-10-08T19:15:00Z","v":73583,"vw":88.962757},{"c":88.845,"h":89.06,"l":88.75,"n":1995,"o":88.97,"t":"2026-10-08T19:30:00Z","v":85481,"vw":88.923605},{"c":88.905,"h":89,"l":88.8,"n":4945,"o":88.86,"t":"2026-10-08T19:45:00Z","v":325837,"vw":88.909797},{"c":88.88,"h":88.88,"l":88.88,"n":70,"o":88.88,"t":"2026-10-08T20:00:00Z","v":936129,"vw":88.88},{"c":89.805,"h":89.805,"l":88.4,"n":679,"o":88.93,"t":"2026-10-09T13:30:00Z","v":48302,"vw":89.255671},{"c":89.88,"h":90.21,"l":89.47,"n":803,"o":89.805,"t":"2026-10-09T13:45:00Z","v":42240,"vw":89.844757},{"c":89.42,"h":89.885,"l":89.36,"n":1132,"o":89.885,"t":"2026-10-09T14:00:00Z","v":66702,"vw":89.559147},{"c":89.435,"h":89.69,"l":89.27,"n":781,"o":89.39,"t":"2026-10-09T14:15:00Z","v":38011,"vw":89.500267},{"c":89.27,"h":89.51,"l":89.26,"n":636,"o":89.49,"t":"2026-10-09T14:30:00Z","v":26019,"vw":89.338177},{"c":88.935,"h":89.26,"l":88.82,"n":533,"o":89.26,"t":"2026-10-09T14:45:00Z","v":24676,"vw":89.059691},{"c":89.085,"h":89.13,"l":88.885,"n":678,"o":88.935,"t":"2026-10-09T15:00:00Z","v":28283,"vw":88.976751},{"c":89.05,"h":89.16,"l":88.94,"n":702,"o":89.12,"t":"2026-10-09T15:15:00Z","v":32916,"vw":89.066759},{"c":88.84,"h":89.05,"l":88.76,"n":729,"o":89.04,"t":"2026-10-09T15:30:00Z","v":29521,"vw":88.871563},{"c":89.075,"h":89.1,"l":88.82,"n":637,"o":88.88,"t":"2026-10-09T15:45:00Z","v":33435,"vw":88.977323},{"c":88.97,"h":89.2,"l":88.925,"n":661,"o":89.1,"t":"2026-10-09T16:00:00Z","v":31147,"vw":89.065806},{"c":88.945,"h":88.995,"l":88.86,"n":498,"o":88.965,"t":"2026-10-09T16:15:00Z","v":18672,"vw":88.924953},{"c":89.125,"h":89.14,"l":88.945,"n":502,"o":88.945,"t":"2026-10-09T16:30:00Z","v":23798,"vw":89.050246},{"c":88.96,"h":89.165,"l":88.93,"n":688,"o":89.125,"t":"2026-10-09T16:45:00Z","v":38213,"vw":89.052509},{"c":88.8,"h":88.985,"l":88.77,"n":665,"o":88.96,"t":"2026-10-09T17:00:00Z","v":27081,"vw":88.895061},{"c":88.85,"h":88.85,"l":88.62,"n":664,"o":88.78,"t":"2026-10-09T17:15:00Z","v":34336,"vw":88.719715},{"c":88.79,"h":88.845,"l":88.6,"n":657,"o":88.76,"t":"2026-10-09T17:30:00Z","v":36786,"vw":88.741955},{"c":88.72,"h":88.805,"l":88.67,"n":671,"o":88.805,"t":"2026-10-09T17:45:00Z","v":39859,"vw":88.724684},{"c":88.87,"h":88.925,"l":88.63,"n":983,"o":88.73,"t":"2026-10-09T18:00:00Z","v":71644,"vw":88.793068},{"c":89.005,"h":89.05,"l":88.7955,"n":780,"o":88.86,"t":"2026-10-09T18:15:00Z","v":53814,"vw":88.87178},{"c":88.95,"h":89.03,"l":88.9,"n":720,"o":88.98,"t":"2026-10-09T18:30:00Z","v":42212,"vw":88.980999},{"c":89.24,"h":89.25,"l":88.95,"n":645,"o":88.95,"t":"2026-10-09T18:45:00Z","v":36434,"vw":89.084902},{"c":89.485,"h":89.6,"l":89.24,"n":1140,"o":89.24,"t":"2026-10-09T19:00:00Z","v":64603,"vw":89.412868},{"c":89.515,"h":89.55,"l":89.43,"n":1140,"o":89.485,"t":"2026-10-09T19:15:00Z","v":58788,"vw":89.47819},{"c":89.48,"h":89.635,"l":89.43,"n":1756,"o":89.49,"t":"2026-10-09T19:30:00Z","v":89195,"vw":89.534539},{"c":89.105,"h":89.56,"l":88.96,"n":4663,"o":89.49,"t":"2026-10-09T19:45:00Z","v":282486,"vw":89.14046},{"c":89.14,"h":89.14,"l":89.13,"n":50,"o":89.13,"t":"2026-10-09T20:00:00Z","v":281919,"vw":89.139982},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-09T21:30:00Z","v":113,"vw":89},{"c":89.395,"h":90.105,"l":89.18,"n":543,"o":89.28,"t":"2026-10-12T13:30:00Z","v":44695,"vw":89.597144},{"c":89.7,"h":89.715,"l":89.515,"n":470,"o":89.56,"t":"2026-10-12T13:45:00Z","v":12669,"vw":89.614302},{"c":90.09,"h":90.375,"l":89.72,"n":1007,"o":89.72,"t":"2026-10-12T14:00:00Z","v":43669,"vw":90.092603},{"c":90.27,"h":90.33,"l":89.92,"n":863,"o":90.01,"t":"2026-10-12T14:15:00Z","v":41543,"vw":90.077418},{"c":90.62,"h":90.62,"l":90.26,"n":1108,"o":90.27,"t":"2026-10-12T14:30:00Z","v":51457,"vw":90.487027},{"c":90.685,"h":90.685,"l":90.35,"n":991,"o":90.6125,"t":"2026-10-12T14:45:00Z","v":45692,"vw":90.532432},{"c":90.93,"h":90.93,"l":90.63,"n":781,"o":90.69,"t":"2026-10-12T15:00:00Z","v":26211,"vw":90.733617},{"c":90.965,"h":91.03,"l":90.79,"n":747,"o":90.865,"t":"2026-10-12T15:15:00Z","v":24669,"vw":90.901484},{"c":91.235,"h":91.26,"l":90.96,"n":966,"o":90.965,"t":"2026-10-12T15:30:00Z","v":33766,"vw":91.118873},{"c":91.43,"h":91.46,"l":91.21,"n":918,"o":91.22,"t":"2026-10-12T15:45:00Z","v":49766,"vw":91.343899},{"c":91.51,"h":91.655,"l":91.42,"n":1069,"o":91.46,"t":"2026-10-12T16:00:00Z","v":80750,"vw":91.528408},{"c":91.375,"h":91.61,"l":91.34,"n":1015,"o":91.52,"t":"2026-10-12T16:15:00Z","v":35544,"vw":91.463714},{"c":91.56,"h":91.56,"l":91.34,"n":744,"o":91.35,"t":"2026-10-12T16:30:00Z","v":30801,"vw":91.4539},{"c":91.58,"h":91.605,"l":91.43,"n":795,"o":91.54,"t":"2026-10-12T16:45:00Z","v":22331,"vw":91.495044},{"c":91.49,"h":91.63,"l":91.46,"n":852,"o":91.58,"t":"2026-10-12T17:00:00Z","v":26491,"vw":91.527046},{"c":91.47,"h":91.59,"l":91.45,"n":825,"o":91.505,"t":"2026-10-12T17:15:00Z","v":34788,"vw":91.506852},{"c":91.66,"h":91.66,"l":91.47,"n":912,"o":91.54,"t":"2026-10-12T17:30:00Z","v":33968,"vw":91.544835},{"c":91.73,"h":91.74,"l":91.6,"n":1118,"o":91.665,"t":"2026-10-12T17:45:00Z","v":44174,"vw":91.662345},{"c":91.805,"h":91.975,"l":91.65,"n":1099,"o":91.715,"t":"2026-10-12T18:00:00Z","v":45911,"vw":91.799717},{"c":91.76,"h":91.81,"l":91.65,"n":943,"o":91.78,"t":"2026-10-12T18:15:00Z","v":28860,"vw":91.708443},{"c":91.78,"h":91.95,"l":91.735,"n":1307,"o":91.745,"t":"2026-10-12T18:30:00Z","v":60816,"vw":91.834767},{"c":91.48,"h":91.885,"l":91.48,"n":1491,"o":91.79,"t":"2026-10-12T18:45:00Z","v":68700,"vw":91.701136},{"c":91.87,"h":91.89,"l":91.47,"n":1906,"o":91.47,"t":"2026-10-12T19:00:00Z","v":105154,"vw":91.672882},{"c":91.74,"h":91.94,"l":91.73,"n":1686,"o":91.87,"t":"2026-10-12T19:15:00Z","v":82788,"vw":91.851899},{"c":91.91,"h":92.025,"l":91.73,"n":2001,"o":91.76,"t":"2026-10-12T19:30:00Z","v":89457,"vw":91.900015},{"c":92.15,"h":92.23,"l":91.92,"n":4869,"o":91.93,"t":"2026-10-12T19:45:00Z","v":311173,"vw":92.083999},{"c":92.17,"h":92.17,"l":92.17,"n":79,"o":92.17,"t":"2026-10-12T20:00:00Z","v":308734,"vw":92.17},{"c":92.17,"h":92.17,"l":92.17,"n":1,"o":92.17,"t":"2026-10-13T11:00:00Z","v":100,"vw":92.17},{"c":92,"h":92.19,"l":92,"n":34,"o":92.19,"t":"2026-10-13T11:15:00Z","v":2916,"vw":92.075809},{"c":92.26,"h":92.26,"l":92.26,"n":6,"o":92.26,"t":"2026-10-13T12:00:00Z","v":203,"vw":92.26},{"c":92.5,"h":92.5,"l":92.5,"n":4,"o":92.5,"t":"2026-10-13T12:15:00Z","v":200,"vw":92.5},{"c":92.19,"h":92.19,"l":92.19,"n":1,"o":92.19,"t":"2026-10-13T12:30:00Z","v":195,"vw":92.19},{"c":93.3,"h":93.85,"l":92.87,"n":1184,"o":92.87,"t":"2026-10-13T13:30:00Z","v":180286,"vw":93.387162},{"c":92.5,"h":93.39,"l":92.42,"n":1155,"o":93.36,"t":"2026-10-13T13:45:00Z","v":83027,"vw":93.046317},{"c":91.79,"h":92.5,"l":91.39,"n":1351,"o":92.5,"t":"2026-10-13T14:00:00Z","v":107775,"vw":91.78405},{"c":91.695,"h":92.14,"l":91.39,"n":863,"o":91.74,"t":"2026-10-13T14:15:00Z","v":30897,"vw":91.854696},{"c":91.68,"h":91.835,"l":91.58,"n":778,"o":91.7,"t":"2026-10-13T14:30:00Z","v":31195,"vw":91.741969},{"c":92.42,"h":92.43,"l":91.67,"n":911,"o":91.73,"t":"2026-10-13T14:45:00Z","v":41439,"vw":91.835063},{"c":92.56,"h":92.625,"l":92.35,"n":1010,"o":92.41,"t":"2026-10-13T15:00:00Z","v":47106,"vw":92.494932},{"c":92.605,"h":92.85,"l":92.5,"n":1122,"o":92.55,"t":"2026-10-13T15:15:00Z","v":57554,"vw":92.702967},{"c":92.415,"h":92.7285,"l":92.415,"n":751,"o":92.595,"t":"2026-10-13T15:30:00Z","v":30695,"vw":92.596228},{"c":92.44,"h":92.5125,"l":92.19,"n":595,"o":92.37,"t":"2026-10-13T15:45:00Z","v":25071,"vw":92.325696},{"c":92.325,"h":92.47,"l":92.21,"n":773,"o":92.47,"t":"2026-10-13T16:00:00Z","v":35074,"vw":92.35171},{"c":92.16,"h":92.38,"l":92.16,"n":620,"o":92.35,"t":"2026-10-13T16:15:00Z","v":22238,"vw":92.268471},{"c":92.76,"h":92.81,"l":92.13,"n":715,"o":92.17,"t":"2026-10-13T16:30:00Z","v":38881,"vw":92.542757},{"c":92.805,"h":92.815,"l":92.65,"n":665,"o":92.75,"t":"2026-10-13T16:45:00Z","v":31601,"vw":92.745009},{"c":92.765,"h":92.84,"l":92.69,"n":652,"o":92.78,"t":"2026-10-13T17:00:00Z","v":34357,"vw":92.747936},{"c":92.645,"h":92.815,"l":92.55,"n":985,"o":92.765,"t":"2026-10-13T17:15:00Z","v":78590,"vw":92.723652},{"c":92.74,"h":92.835,"l":92.645,"n":798,"o":92.645,"t":"2026-10-13T17:30:00Z","v":39820,"vw":92.750278},{"c":92.7,"h":92.805,"l":92.64,"n":1061,"o":92.745,"t":"2026-10-13T17:45:00Z","v":94090,"vw":92.711831},{"c":92.77,"h":92.82,"l":92.605,"n":980,"o":92.7,"t":"2026-10-13T18:00:00Z","v":67530,"vw":92.731239},{"c":92.785,"h":92.83,"l":92.66,"n":896,"o":92.79,"t":"2026-10-13T18:15:00Z","v":39308,"vw":92.745834},{"c":92.97,"h":92.99,"l":92.755,"n":912,"o":92.785,"t":"2026-10-13T18:30:00Z","v":39709,"vw":92.878549},{"c":92.86,"h":93.01,"l":92.845,"n":812,"o":92.975,"t":"2026-10-13T18:45:00Z","v":30564,"vw":92.934631},{"c":92.9,"h":92.95,"l":92.825,"n":1032,"o":92.86,"t":"2026-10-13T19:00:00Z","v":66788,"vw":92.881011},{"c":92.695,"h":92.955,"l":92.65,"n":1537,"o":92.92,"t":"2026-10-13T19:15:00Z","v":92617,"vw":92.797736},{"c":92.515,"h":92.795,"l":92.47,"n":2267,"o":92.6752,"t":"2026-10-13T19:30:00Z","v":165867,"vw":92.682654},{"c":92.09,"h":92.54,"l":91.83,"n":4522,"o":92.54,"t":"2026-10-13T19:45:00Z","v":324476,"vw":92.177717},{"c":92.08,"h":92.08,"l":92.08,"n":78,"o":92.08,"t":"2026-10-13T20:00:00Z","v":453964,"vw":92.08},{"c":92.08,"h":92.08,"l":92.08,"n":2,"o":92.08,"t":"2026-10-14T09:45:00Z","v":151,"vw":92.08},{"c":92.08,"h":92.08,"l":92.08,"n":1,"o":92.08,"t":"2026-10-14T10:45:00Z","v":150,"vw":92.08},{"c":91.99,"h":92.61,"l":91.6401,"n":483,"o":92.2,"t":"2026-10-14T13:30:00Z","v":30452,"vw":92.182188},{"c":91.405,"h":92.0569,"l":91.275,"n":396,"o":91.86,"t":"2026-10-14T13:45:00Z","v":12730,"vw":91.64025},{"c":91.08,"h":91.51,"l":91.075,"n":623,"o":91.51,"t":"2026-10-14T14:00:00Z","v":19230,"vw":91.317005},{"c":91.325,"h":91.34,"l":90.98,"n":543,"o":91.08,"t":"2026-10-14T14:15:00Z","v":20593,"vw":91.097539},{"c":90.995,"h":91.34,"l":90.92,"n":666,"o":91.325,"t":"2026-10-14T14:30:00Z","v":35971,"vw":91.095521},{"c":90.82,"h":91.13,"l":90.78,"n":898,"o":91.12,"t":"2026-10-14T14:45:00Z","v":51444,"vw":90.94734},{"c":90.92,"h":91.1,"l":90.81,"n":833,"o":90.82,"t":"2026-10-14T15:00:00Z","v":38313,"vw":90.954731},{"c":90.84,"h":91.145,"l":90.84,"n":694,"o":90.925,"t":"2026-10-14T15:15:00Z","v":33441,"vw":90.957905},{"c":91.16,"h":91.18,"l":90.81,"n":914,"o":90.85,"t":"2026-10-14T15:30:00Z","v":61860,"vw":91.003806},{"c":91.06,"h":91.19,"l":91.04,"n":766,"o":91.14,"t":"2026-10-14T15:45:00Z","v":36626,"vw":91.125184},{"c":90.915,"h":91.0451,"l":90.825,"n":802,"o":91.04,"t":"2026-10-14T16:00:00Z","v":41422,"vw":90.928598},{"c":91.14,"h":91.165,"l":90.805,"n":1070,"o":90.915,"t":"2026-10-14T16:15:00Z","v":47402,"vw":90.998301},{"c":90.945,"h":91.2,"l":90.9,"n":760,"o":91.06,"t":"2026-10-14T16:30:00Z","v":38123,"vw":91.070501},{"c":90.82,"h":90.95,"l":90.75,"n":777,"o":90.935,"t":"2026-10-14T16:45:00Z","v":37394,"vw":90.856228},{"c":90.67,"h":90.84,"l":90.65,"n":954,"o":90.82,"t":"2026-10-14T17:00:00Z","v":48032,"vw":90.754623},{"c":91,"h":91.03,"l":90.69,"n":974,"o":90.69,"t":"2026-10-14T17:15:00Z","v":37229,"vw":90.867907},{"c":90.925,"h":91.04,"l":90.84,"n":782,"o":90.97,"t":"2026-10-14T17:30:00Z","v":31379,"vw":90.964327},{"c":90.99,"h":90.99,"l":90.865,"n":835,"o":90.925,"t":"2026-10-14T17:45:00Z","v":35780,"vw":90.917204},{"c":91.1,"h":91.15,"l":90.9972,"n":924,"o":91.01,"t":"2026-10-14T18:00:00Z","v":39015,"vw":91.078224},{"c":91.25,"h":91.28,"l":91.09,"n":985,"o":91.11,"t":"2026-10-14T18:15:00Z","v":125436,"vw":91.181945},{"c":91.385,"h":91.405,"l":91.21,"n":970,"o":91.25,"t":"2026-10-14T18:30:00Z","v":43427,"vw":91.302983},{"c":91.62,"h":91.62,"l":91.37,"n":1006,"o":91.4,"t":"2026-10-14T18:45:00Z","v":43556,"vw":91.445656},{"c":91.4,"h":91.705,"l":91.36,"n":1427,"o":91.62,"t":"2026-10-14T19:00:00Z","v":109243,"vw":91.556895},{"c":91.675,"h":91.695,"l":91.3058,"n":1265,"o":91.395,"t":"2026-10-14T19:15:00Z","v":59777,"vw":91.481666},{"c":91.585,"h":91.7,"l":91.525,"n":1891,"o":91.675,"t":"2026-10-14T19:30:00Z","v":113784,"vw":91.603251},{"c":91.77,"h":91.77,"l":91.51,"n":5585,"o":91.585,"t":"2026-10-14T19:45:00Z","v":329595,"vw":91.637007},{"c":91.77,"h":91.77,"l":91.77,"n":90,"o":91.77,"t":"2026-10-14T20:00:00Z","v":362539,"vw":91.77},{"c":93.46,"h":93.46,"l":92.5,"n":12,"o":92.5,"t":"2026-10-15T13:00:00Z","v":695,"vw":92.922185},{"c":93.42,"h":93.42,"l":92.9,"n":35,"o":93.42,"t":"2026-10-15T13:15:00Z","v":1477,"vw":93.17179},{"c":93.825,"h":94.535,"l":93.225,"n":918,"o":93.56,"t":"2026-10-15T13:30:00Z","v":81631,"vw":93.973888},{"c":94.24,"h":94.595,"l":93.82,"n":1206,"o":93.82,"t":"2026-10-15T13:45:00Z","v":63854,"vw":94.352678},{"c":94.29,"h":94.495,"l":93.955,"n":905,"o":94.15,"t":"2026-10-15T14:00:00Z","v":64252,"vw":94.260559},{"c":94.3585,"h":94.465,"l":94.13,"n":825,"o":94.28,"t":"2026-10-15T14:15:00Z","v":41341,"vw":94.342013},{"c":94.515,"h":94.85,"l":94.28,"n":1060,"o":94.28,"t":"2026-10-15T14:30:00Z","v":46954,"vw":94.613668},{"c":94.765,"h":94.83,"l":94.26,"n":914,"o":94.51,"t":"2026-10-15T14:45:00Z","v":50078,"vw":94.593051},{"c":94.335,"h":94.79,"l":94.335,"n":1212,"o":94.755,"t":"2026-10-15T15:00:00Z","v":71794,"vw":94.602507},{"c":94.26,"h":94.46,"l":94.13,"n":731,"o":94.24,"t":"2026-10-15T15:15:00Z","v":26069,"vw":94.248767},{"c":94.03,"h":94.29,"l":94,"n":840,"o":94.24,"t":"2026-10-15T15:30:00Z","v":28533,"vw":94.104216},{"c":93.645,"h":94.065,"l":93.64,"n":979,"o":94.03,"t":"2026-10-15T15:45:00Z","v":40851,"vw":93.852304},{"c":93.71,"h":93.79,"l":93.55,"n":759,"o":93.72,"t":"2026-10-15T16:00:00Z","v":35423,"vw":93.666848},{"c":93.91,"h":93.91,"l":93.64,"n":613,"o":93.7,"t":"2026-10-15T16:15:00Z","v":22419,"vw":93.740902},{"c":93.69,"h":93.99,"l":93.69,"n":557,"o":93.86,"t":"2026-10-15T16:30:00Z","v":17333,"vw":93.871675},{"c":93.93,"h":94,"l":93.64,"n":685,"o":93.65,"t":"2026-10-15T16:45:00Z","v":30701,"vw":93.842988},{"c":94.045,"h":94.0799,"l":93.855,"n":698,"o":93.94,"t":"2026-10-15T17:00:00Z","v":23331,"vw":93.954749},{"c":94.07,"h":94.09,"l":93.895,"n":894,"o":94.06,"t":"2026-10-15T17:15:00Z","v":29049,"vw":94.001242},{"c":94.16,"h":94.19,"l":94.03,"n":639,"o":94.08,"t":"2026-10-15T17:30:00Z","v":22593,"vw":94.122772},{"c":94.37,"h":94.505,"l":94.15,"n":970,"o":94.2,"t":"2026-10-15T17:45:00Z","v":35106,"vw":94.349266},{"c":94.465,"h":94.47,"l":94.31,"n":675,"o":94.405,"t":"2026-10-15T18:00:00Z","v":34274,"vw":94.412759},{"c":94.445,"h":94.74,"l":94.28,"n":1379,"o":94.42,"t":"2026-10-15T18:15:00Z","v":77714,"vw":94.51767},{"c":94.32,"h":94.395,"l":94.27,"n":780,"o":94.395,"t":"2026-10-15T18:30:00Z","v":28706,"vw":94.334367},{"c":94.36,"h":94.44,"l":94.27,"n":936,"o":94.3102,"t":"2026-10-15T18:45:00Z","v":37248,"vw":94.347262},{"c":94.36,"h":94.59,"l":94.31,"n":943,"o":94.38,"t":"2026-10-15T19:00:00Z","v":33039,"vw":94.425367},{"c":94.39,"h":94.41,"l":94.22,"n":1182,"o":94.375,"t":"2026-10-15T19:15:00Z","v":50796,"vw":94.318594},{"c":94.275,"h":94.57,"l":94.068468,"n":1755,"o":94.42,"t":"2026-10-15T19:30:00Z","v":104900,"vw":94.32593},{"c":94.34,"h":94.56,"l":94.145,"n":4304,"o":94.24,"t":"2026-10-15T19:45:00Z","v":281975,"vw":94.419123},{"c":94.38,"h":94.38,"l":94.38,"n":85,"o":94.38,"t":"2026-10-15T20:00:00Z","v":466985,"vw":94.38},{"c":94.74,"h":94.74,"l":94.73,"n":7,"o":94.73,"t":"2026-10-15T20:30:00Z","v":1000,"vw":94.735},{"c":94.79,"h":94.79,"l":94.79,"n":3,"o":94.79,"t":"2026-10-16T12:45:00Z","v":230,"vw":94.79},{"c":95.585,"h":95.79,"l":94.79,"n":580,"o":95,"t":"2026-10-16T13:30:00Z","v":82751,"vw":95.177509},{"c":95.69,"h":95.905,"l":95.3,"n":995,"o":95.585,"t":"2026-10-16T13:45:00Z","v":44144,"vw":95.657968},{"c":95.21,"h":95.8,"l":95.11,"n":1047,"o":95.69,"t":"2026-10-16T14:00:00Z","v":41315,"vw":95.432203},{"c":95.315,"h":95.42,"l":95.08,"n":761,"o":95.18,"t":"2026-10-16T14:15:00Z","v":22620,"vw":95.263773},{"c":94.81,"h":95.325,"l":94.81,"n":1101,"o":95.325,"t":"2026-10-16T14:30:00Z","v":39873,"vw":95.093031},{"c":95.06,"h":95.08,"l":94.71,"n":915,"o":94.865,"t":"2026-10-16T14:45:00Z","v":46524,"vw":94.903438},{"c":95.1,"h":95.34,"l":94.99,"n":745,"o":95.08,"t":"2026-10-16T15:00:00Z","v":27976,"vw":95.126114},{"c":94.9,"h":95.26,"l":94.89,"n":826,"o":95.15,"t":"2026-10-16T15:15:00Z","v":25209,"vw":95.0847},{"c":94.73,"h":94.92,"l":94.67,"n":680,"o":94.87,"t":"2026-10-16T15:30:00Z","v":25403,"vw":94.827729},{"c":94.715,"h":94.82,"l":94.67,"n":689,"o":94.69,"t":"2026-10-16T15:45:00Z","v":29186,"vw":94.754924},{"c":94.75,"h":94.91,"l":94.59,"n":739,"o":94.69,"t":"2026-10-16T16:00:00Z","v":25181,"vw":94.745385},{"c":94.855,"h":94.92,"l":94.62,"n":575,"o":94.75,"t":"2026-10-16T16:15:00Z","v":25767,"vw":94.792448},{"c":94.86,"h":94.97,"l":94.8104,"n":702,"o":94.86,"t":"2026-10-16T16:30:00Z","v":35658,"vw":94.897167},{"c":94.965,"h":95,"l":94.83,"n":685,"o":94.86,"t":"2026-10-16T16:45:00Z","v":21302,"vw":94.928162},{"c":94.74,"h":94.96,"l":94.6123,"n":606,"o":94.96,"t":"2026-10-16T17:00:00Z","v":19467,"vw":94.780786},{"c":94.625,"h":94.7825,"l":94.595,"n":687,"o":94.7825,"t":"2026-10-16T17:15:00Z","v":25075,"vw":94.699256},{"c":94.815,"h":94.83,"l":94.58,"n":732,"o":94.625,"t":"2026-10-16T17:30:00Z","v":39972,"vw":94.69935},{"c":94.55,"h":94.88,"l":94.51,"n":812,"o":94.815,"t":"2026-10-16T17:45:00Z","v":37830,"vw":94.70917},{"c":94.555,"h":94.575,"l":94.355,"n":1071,"o":94.575,"t":"2026-10-16T18:00:00Z","v":65620,"vw":94.500678},{"c":94.295,"h":94.53,"l":94.2401,"n":789,"o":94.53,"t":"2026-10-16T18:15:00Z","v":30174,"vw":94.392569},{"c":94.385,"h":94.5,"l":94.295,"n":675,"o":94.3037,"t":"2026-10-16T18:30:00Z","v":24972,"vw":94.409242},{"c":94.655,"h":94.66,"l":94.35,"n":1040,"o":94.385,"t":"2026-10-16T18:45:00Z","v":45114,"vw":94.509461},{"c":94.73,"h":94.87,"l":94.645,"n":1248,"o":94.645,"t":"2026-10-16T19:00:00Z","v":92228,"vw":94.795251},{"c":94.785,"h":94.91,"l":94.715,"n":1325,"o":94.77,"t":"2026-10-16T19:15:00Z","v":52888,"vw":94.822851},{"c":95.06,"h":95.08,"l":94.81,"n":1854,"o":94.81,"t":"2026-10-16T19:30:00Z","v":93029,"vw":94.959084},{"c":94.97,"h":95.14,"l":94.81,"n":4547,"o":95.05,"t":"2026-10-16T19:45:00Z","v":247869,"vw":94.964972},{"c":94.98,"h":94.98,"l":94.98,"n":97,"o":94.98,"t":"2026-10-16T20:00:00Z","v":321196,"vw":94.98},{"c":94.98,"h":94.98,"l":94.98,"n":1,"o":94.98,"t":"2026-10-16T20:15:00Z","v":338880,"vw":94.98},{"c":94.25,"h":94.25,"l":94.25,"n":1,"o":94.25,"t":"2026-10-16T22:15:00Z","v":220,"vw":94.25},{"c":94.82,"h":95.43,"l":93.8505,"n":447,"o":94.29,"t":"2026-10-19T13:30:00Z","v":27038,"vw":94.794515},{"c":94.67,"h":94.975,"l":94.55,"n":254,"o":94.8365,"t":"2026-10-19T13:45:00Z","v":12856,"vw":94.754802},{"c":94.865,"h":94.99,"l":94.52,"n":506,"o":94.68,"t":"2026-10-19T14:00:00Z","v":34366,"vw":94.771872},{"c":95.05,"h":95.26,"l":94.98,"n":609,"o":95.01,"t":"2026-10-19T14:15:00Z","v":32621,"vw":95.06153},{"c":94.68,"h":95.1,"l":94.68,"n":679,"o":95.02,"t":"2026-10-19T14:30:00Z","v":26705,"vw":94.992493},{"c":94.77,"h":94.77,"l":94.44,"n":726,"o":94.765,"t":"2026-10-19T14:45:00Z","v":33817,"vw":94.630046},{"c":94.945,"h":95.0099,"l":94.77,"n":505,"o":94.78,"t":"2026-10-19T15:00:00Z","v":28903,"vw":94.855753},{"c":94.83,"h":95.1,"l":94.78,"n":736,"o":94.98,"t":"2026-10-19T15:15:00Z","v":29210,"vw":94.914007},{"c":94.785,"h":94.89,"l":94.715,"n":655,"o":94.815,"t":"2026-10-19T15:30:00Z","v":25227,"vw":94.820484},{"c":94.75,"h":94.92,"l":94.68,"n":679,"o":94.785,"t":"2026-10-19T15:45:00Z","v":27143,"vw":94.812329},{"c":94.67,"h":94.745,"l":94.6,"n":573,"o":94.745,"t":"2026-10-19T16:00:00Z","v":19637,"vw":94.687945},{"c":94.81,"h":94.8799,"l":94.64,"n":535,"o":94.7,"t":"2026-10-19T16:15:00Z","v":23412,"vw":94.760019},{"c":94.755,"h":94.87,"l":94.75,"n":498,"o":94.845,"t":"2026-10-19T16:30:00Z","v":17361,"vw":94.791999},{"c":94.87,"h":94.885,"l":94.7021,"n":454,"o":94.74,"t":"2026-10-19T16:45:00Z","v":11464,"vw":94.763131},{"c":94.85,"h":94.88,"l":94.7,"n":482,"o":94.88,"t":"2026-10-19T17:00:00Z","v":15938,"vw":94.786207},{"c":94.925,"h":94.955,"l":94.84,"n":439,"o":94.875,"t":"2026-10-19T17:15:00Z","v":17009,"vw":94.909912},{"c":95.005,"h":95.03,"l":94.82,"n":541,"o":94.89,"t":"2026-10-19T17:30:00Z","v":17228,"vw":94.898027},{"c":95.17,"h":95.22,"l":95.02,"n":508,"o":95.03,"t":"2026-10-19T17:45:00Z","v":17917,"vw":95.093734},{"c":95.23,"h":95.23,"l":95.0401,"n":651,"o":95.165,"t":"2026-10-19T18:00:00Z","v":35330,"vw":95.139079},{"c":95.415,"h":95.47,"l":95.18,"n":673,"o":95.2,"t":"2026-10-19T18:15:00Z","v":26688,"vw":95.310589},{"c":95.16,"h":95.415,"l":95.14,"n":1217,"o":95.41,"t":"2026-10-19T18:30:00Z","v":70888,"vw":95.259033},{"c":95.065,"h":95.225,"l":95.04,"n":706,"o":95.165,"t":"2026-10-19T18:45:00Z","v":26357,"vw":95.114711},{"c":94.745,"h":95.07,"l":94.67,"n":1002,"o":95.065,"t":"2026-10-19T19:00:00Z","v":39545,"vw":94.816471},{"c":94.845,"h":94.845,"l":94.61,"n":1177,"o":94.75,"t":"2026-10-19T19:15:00Z","v":52232,"vw":94.736354},{"c":95.015,"h":95.035,"l":94.83,"n":1292,"o":94.87,"t":"2026-10-19T19:30:00Z","v":66226,"vw":94.946794},{"c":95.03,"h":95.13,"l":94.93,"n":3086,"o":94.98,"t":"2026-10-19T19:45:00Z","v":178829,"vw":95.035142},{"c":94.99,"h":94.99,"l":94.99,"n":66,"o":94.99,"t":"2026-10-19T20:00:00Z","v":226262,"vw":94.99},{"c":96.54,"h":96.66,"l":95.63,"n":564,"o":96.12,"t":"2026-10-20T13:30:00Z","v":66893,"vw":96.295562},{"c":96.02,"h":96.9,"l":96.01,"n":481,"o":96.53,"t":"2026-10-20T13:45:00Z","v":20352,"vw":96.418804},{"c":94.96,"h":96.02,"l":94.805,"n":870,"o":96.02,"t":"2026-10-20T14:00:00Z","v":61072,"vw":95.40016},{"c":95.09,"h":95.295,"l":94.76,"n":592,"o":94.91,"t":"2026-10-20T14:15:00Z","v":25142,"vw":95.042924},{"c":95.44,"h":95.65,"l":94.99,"n":702,"o":95.05,"t":"2026-10-20T14:30:00Z","v":35957,"vw":95.410246},{"c":95.59,"h":95.685,"l":95.22,"n":639,"o":95.41,"t":"2026-10-20T14:45:00Z","v":23284,"vw":95.418472},{"c":95.55,"h":95.745,"l":95.38,"n":749,"o":95.58,"t":"2026-10-20T15:00:00Z","v":29928,"vw":95.58216},{"c":95.35,"h":95.675,"l":95.29,"n":746,"o":95.51,"t":"2026-10-20T15:15:00Z","v":28803,"vw":95.486364},{"c":95.55,"h":95.605,"l":95.32,"n":573,"o":95.33,"t":"2026-10-20T15:30:00Z","v":18376,"vw":95.447709},{"c":95.5,"h":95.57,"l":95.39,"n":604,"o":95.56,"t":"2026-10-20T15:45:00Z","v":28504,"vw":95.489843},{"c":95.46,"h":95.57,"l":95.3075,"n":644,"o":95.425,"t":"2026-10-20T16:00:00Z","v":36074,"vw":95.434145},{"c":95.385,"h":95.615,"l":95.27,"n":705,"o":95.455,"t":"2026-10-20T16:15:00Z","v":42225,"vw":95.474917},{"c":95.39,"h":95.44,"l":95.26,"n":485,"o":95.385,"t":"2026-10-20T16:30:00Z","v":18013,"vw":95.354371},{"c":95.375,"h":95.41,"l":95.33,"n":572,"o":95.36,"t":"2026-10-20T16:45:00Z","v":27377,"vw":95.373038},{"c":95.325,"h":95.46,"l":95.21,"n":523,"o":95.385,"t":"2026-10-20T17:00:00Z","v":20477,"vw":95.343512},{"c":95.53,"h":95.53,"l":95.25,"n":392,"o":95.325,"t":"2026-10-20T17:15:00Z","v":15219,"vw":95.400906},{"c":95.67,"h":95.685,"l":95.56,"n":439,"o":95.57,"t":"2026-10-20T17:30:00Z","v":18569,"vw":95.621308},{"c":95.65,"h":95.755,"l":95.61,"n":446,"o":95.655,"t":"2026-10-20T17:45:00Z","v":16221,"vw":95.703703},{"c":95.825,"h":95.9,"l":95.61,"n":682,"o":95.69,"t":"2026-10-20T18:00:00Z","v":30910,"vw":95.745665},{"c":95.7954,"h":95.865,"l":95.66,"n":550,"o":95.865,"t":"2026-10-20T18:15:00Z","v":26200,"vw":95.76993},{"c":95.83,"h":95.9,"l":95.77,"n":657,"o":95.775,"t":"2026-10-20T18:30:00Z","v":24527,"vw":95.833328},{"c":95.57,"h":95.82,"l":95.545,"n":744,"o":95.82,"t":"2026-10-20T18:45:00Z","v":28100,"vw":95.643937},{"c":95.53,"h":95.6851,"l":95.44,"n":773,"o":95.54,"t":"2026-10-20T19:00:00Z","v":28361,"vw":95.580428},{"c":95.465,"h":95.57,"l":95.42,"n":809,"o":95.51,"t":"2026-10-20T19:15:00Z","v":30771,"vw":95.498402},{"c":95.57,"h":95.76,"l":95.44,"n":1410,"o":95.465,"t":"2026-10-20T19:30:00Z","v":60264,"vw":95.568061},{"c":95.99,"h":96.02,"l":95.45,"n":3692,"o":95.57,"t":"2026-10-20T19:45:00Z","v":196388,"vw":95.866924},{"c":93.5,"h":96,"l":93.5,"n":202,"o":95.98,"t":"2026-10-20T20:00:00Z","v":228658,"vw":95.944281},{"c":93.5,"h":93.8,"l":93.5,"n":204,"o":93.5,"t":"2026-10-20T20:15:00Z","v":13799,"vw":93.609926},{"c":93.5,"h":93.5,"l":93.49,"n":3,"o":93.49,"t":"2026-10-20T20:45:00Z","v":300,"vw":93.496667},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-20T21:00:00Z","v":265,"vw":93.5},{"c":93.6,"h":93.65,"l":93.51,"n":4,"o":93.51,"t":"2026-10-20T22:45:00Z","v":880,"vw":93.583739},{"c":95.26,"h":95.26,"l":95.26,"n":2,"o":95.26,"t":"2026-10-20T23:00:00Z","v":177,"vw":95.26},{"c":96.46,"h":96.685,"l":94.03,"n":553,"o":94.6,"t":"2026-10-21T13:30:00Z","v":47664,"vw":95.828878},{"c":96.27,"h":97,"l":96.05,"n":998,"o":96.64,"t":"2026-10-21T13:45:00Z","v":64691,"vw":96.624223},{"c":95.26,"h":96.26,"l":94.94,"n":1183,"o":96.26,"t":"2026-10-21T14:00:00Z","v":83660,"vw":95.434218},{"c":95.105,"h":95.52,"l":95.025,"n":711,"o":95.33,"t":"2026-10-21T14:15:00Z","v":28848,"vw":95.326799},{"c":95.23,"h":95.54,"l":95.08,"n":741,"o":95.1075,"t":"2026-10-21T14:30:00Z","v":45182,"vw":95.293391},{"c":95.055,"h":95.315,"l":95.01,"n":688,"o":95.26,"t":"2026-10-21T14:45:00Z","v":24505,"vw":95.13424},{"c":94.63,"h":94.9835,"l":94.56,"n":722,"o":94.94,"t":"2026-10-21T15:00:00Z","v":117284,"vw":94.745638},{"c":94.9,"h":94.95,"l":94.63,"n":628,"o":94.63,"t":"2026-10-21T15:15:00Z","v":15832,"vw":94.792695},{"c":94.78,"h":94.95,"l":94.69,"n":693,"o":94.93,"t":"2026-10-21T15:30:00Z","v":33551,"vw":94.822793},{"c":94.785,"h":94.86,"l":94.67,"n":689,"o":94.79,"t":"2026-10-21T15:45:00Z","v":35095,"vw":94.784489},{"c":95.18,"h":95.25,"l":94.82,"n":657,"o":94.82,"t":"2026-10-21T16:00:00Z","v":19052,"vw":95.079879},{"c":95.305,"h":95.35,"l":95.17,"n":444,"o":95.18,"t":"2026-10-21T16:15:00Z","v":13090,"vw":95.261972},{"c":95.165,"h":95.35,"l":95.115,"n":638,"o":95.31,"t":"2026-10-21T16:30:00Z","v":19403,"vw":95.249769},{"c":95.265,"h":95.3,"l":95.155,"n":408,"o":95.155,"t":"2026-10-21T16:45:00Z","v":10831,"vw":95.225845},{"c":95.28,"h":95.37,"l":95.15,"n":703,"o":95.265,"t":"2026-10-21T17:00:00Z","v":31206,"vw":95.209703},{"c":95.25,"h":95.27,"l":95.16,"n":499,"o":95.19,"t":"2026-10-21T17:15:00Z","v":15367,"vw":95.189025},{"c":95.24,"h":95.32,"l":95.19,"n":637,"o":95.25,"t":"2026-10-21T17:30:00Z","v":20641,"vw":95.268349},{"c":95.245,"h":95.28,"l":95.1701,"n":585,"o":95.225,"t":"2026-10-21T17:45:00Z","v":19217,"vw":95.226259},{"c":95.265,"h":95.34,"l":95.22,"n":663,"o":95.245,"t":"2026-10-21T18:00:00Z","v":21523,"vw":95.282016},{"c":95.36,"h":95.395,"l":95.2,"n":716,"o":95.2202,"t":"2026-10-21T18:15:00Z","v":20162,"vw":95.313301},{"c":95.41,"h":95.555,"l":95.31,"n":794,"o":95.33,"t":"2026-10-21T18:30:00Z","v":69286,"vw":95.441189},{"c":95.0501,"h":95.41,"l":95.0501,"n":910,"o":95.41,"t":"2026-10-21T18:45:00Z","v":26945,"vw":95.281774},{"c":94.765,"h":95.08,"l":94.58,"n":989,"o":95.04,"t":"2026-10-21T19:00:00Z","v":36108,"vw":94.75434},{"c":95,"h":95.03,"l":94.79,"n":977,"o":94.8,"t":"2026-10-21T19:15:00Z","v":39828,"vw":94.90263},{"c":94.92,"h":95.06,"l":94.8,"n":1273,"o":95.015,"t":"2026-10-21T19:30:00Z","v":45384,"vw":94.918686},{"c":94.85,"h":95.1,"l":94.82,"n":4341,"o":94.92,"t":"2026-10-21T19:45:00Z","v":214813,"vw":94.913275},{"c":94.86,"h":94.86,"l":94.86,"n":63,"o":94.86,"t":"2026-10-21T20:00:00Z","v":321444,"vw":94.86},{"c":95.79,"h":96.04,"l":95.425,"n":444,"o":95.96,"t":"2026-10-22T13:30:00Z","v":37015,"vw":95.688806},{"c":96.31,"h":96.57,"l":95.835,"n":528,"o":95.835,"t":"2026-10-22T13:45:00Z","v":20168,"vw":96.203914},{"c":96.57,"h":96.57,"l":96.05,"n":623,"o":96.34,"t":"2026-10-22T14:00:00Z","v":50085,"vw":96.323744},{"c":96.655,"h":96.9,"l":96.56,"n":529,"o":96.5637,"t":"2026-10-22T14:15:00Z","v":15487,"vw":96.719003},{"c":96.65,"h":96.8342,"l":96.295,"n":776,"o":96.655,"t":"2026-10-22T14:30:00Z","v":40507,"vw":96.526037},{"c":97.18,"h":97.23,"l":96.715,"n":737,"o":96.735,"t":"2026-10-22T14:45:00Z","v":28989,"vw":97.025384},{"c":97.335,"h":97.4,"l":97.1,"n":595,"o":97.195,"t":"2026-10-22T15:00:00Z","v":15021,"vw":97.268799},{"c":97.78,"h":97.95,"l":97.3,"n":919,"o":97.335,"t":"2026-10-22T15:15:00Z","v":33678,"vw":97.665349},{"c":97.65,"h":97.86,"l":97.62,"n":529,"o":97.74,"t":"2026-10-22T15:30:00Z","v":10945,"vw":97.738139},{"c":98.13,"h":98.165,"l":97.74,"n":728,"o":97.74,"t":"2026-10-22T15:45:00Z","v":20498,"vw":97.90307},{"c":98.175,"h":98.18,"l":97.9,"n":977,"o":98.1,"t":"2026-10-22T16:00:00Z","v":51265,"vw":98.035363},{"c":98.38,"h":98.44,"l":98.07,"n":1362,"o":98.185,"t":"2026-10-22T16:15:00Z","v":81905,"vw":98.240925},{"c":97.92,"h":98.535,"l":97.87,"n":595,"o":98.43,"t":"2026-10-22T16:30:00Z","v":19592,"vw":98.248111},{"c":98.1,"h":98.12,"l":97.82,"n":707,"o":97.87,"t":"2026-10-22T16:45:00Z","v":18834,"vw":97.997509},{"c":97.89,"h":98.06,"l":97.83,"n":587,"o":98.06,"t":"2026-10-22T17:00:00Z","v":15938,"vw":97.915901},{"c":97.76,"h":97.96,"l":97.69,"n":649,"o":97.91,"t":"2026-10-22T17:15:00Z","v":20543,"vw":97.798228},{"c":97.93,"h":98.045,"l":97.77,"n":709,"o":97.78,"t":"2026-10-22T17:30:00Z","v":20455,"vw":97.931339},{"c":98.19,"h":98.19,"l":97.82,"n":695,"o":97.985,"t":"2026-10-22T17:45:00Z","v":19061,"vw":98.01468},{"c":98.19,"h":98.32,"l":97.99,"n":717,"o":98.2,"t":"2026-10-22T18:00:00Z","v":30100,"vw":98.203461},{"c":98.255,"h":98.395,"l":98.08,"n":909,"o":98.12,"t":"2026-10-22T18:15:00Z","v":67096,"vw":98.290145},{"c":98.5,"h":98.62,"l":98.13,"n":880,"o":98.19,"t":"2026-10-22T18:30:00Z","v":51502,"vw":98.399043},{"c":98.54,"h":98.645,"l":98.36,"n":854,"o":98.52,"t":"2026-10-22T18:45:00Z","v":47943,"vw":98.56382},{"c":98.495,"h":98.7065,"l":98.3,"n":802,"o":98.54,"t":"2026-10-22T19:00:00Z","v":34444,"vw":98.531154},{"c":98.475,"h":98.71,"l":98.45,"n":1262,"o":98.485,"t":"2026-10-22T19:15:00Z","v":55285,"vw":98.580283},{"c":98.45,"h":98.72,"l":98.34,"n":1454,"o":98.455,"t":"2026-10-22T19:30:00Z","v":56895,"vw":98.510543},{"c":98.85,"h":98.92,"l":98.43,"n":4437,"o":98.485,"t":"2026-10-22T19:45:00Z","v":295116,"vw":98.708066},{"c":98.81,"h":98.85,"l":98.81,"n":66,"o":98.85,"t":"2026-10-22T20:00:00Z","v":286651,"vw":98.810016},{"c":98.81,"h":98.81,"l":98.81,"n":1,"o":98.81,"t":"2026-10-22T22:15:00Z","v":580,"vw":98.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0766508584780439,"strike":143.8443990653692,"iv":0.9286391363867349,"gamma":0.007135778696335042,"theta":-0.07863349551978228,"vega":0.048381256413567525,"rho":0.0067495280618991,"breakevenPct":46.66637984399071},{"delta":0.15,"premium":1.1027573063840677,"strike":125.56988553115256,"iv":0.647030531426295,"gamma":0.016565703806305322,"theta":-0.06662836834927349,"vega":0.06270023243215957,"rho":0.010531562256192985,"breakevenPct":28.198201434608464},{"delta":0.2,"premium":1.1763443191673895,"strike":109.67909800520381,"iv":0.4051296617519514,"gamma":0.02520971379011275,"theta":-0.0571316565481353,"vega":0.07627346053772767,"rho":0.01427175901132168,"breakevenPct":12.19050938606538},{"delta":0.25,"premium":1.5232653946227233,"strike":107.51084128360797,"iv":0.391816565481353,"gamma":0.029329401561144837,"theta":-0.06207528187337381,"vega":0.08555359930615784,"rho":0.017771107805850735,"breakevenPct":10.34723882019097},{"delta":0.3,"premium":1.8701864700780573,"strike":105.34258456201215,"iv":0.37850346921075456,"gamma":0.033449089332176926,"theta":-0.06701890719861231,"vega":0.09483373807458803,"rho":0.021270456600379788,"breakevenPct":8.503968254316561},{"delta":0.35,"premium":2.327984234234234,"strike":103.81475225225225,"iv":0.374835472972973,"gamma":0.03535636261261261,"theta":-0.06993344594594594,"vega":0.09933423423423424,"rho":0.02471910182352663,"breakevenPct":7.421046945133572},{"delta":0.4,"premium":2.806587837837838,"strike":102.4070945945946,"iv":0.3729773648648649,"gamma":0.03684847972972973,"theta":-0.07246722972972973,"vega":0.10293783783783785,"rho":0.028158232599787027,"breakevenPct":6.480804000032818},{"delta":0.45,"premium":3.285191441441442,"strike":100.99943693693693,"iv":0.3711192567567568,"gamma":0.03834059684684685,"theta":-0.07500101351351351,"vega":0.10654144144144144,"rho":0.03159736337604742,"breakevenPct":5.540561054932066},{"delta":0.5,"premium":3.8188009164969454,"strike":99.63085539714868,"iv":0.3691798370672098,"gamma":0.03915636456211812,"theta":-0.07626843177189409,"vega":0.10825096741344195,"rho":0.03500737169688379,"breakevenPct":4.695533158228538},{"delta":0.55,"premium":4.487079938900204,"strike":98.35794297352342,"iv":0.36704134419551937,"gamma":0.038316242362525454,"theta":-0.07443543788187372,"vega":0.10532326883910387,"rho":0.038346080213061344,"breakevenPct":4.083617966221659},{"delta":0.6,"premium":5.155358961303462,"strike":97.08503054989816,"iv":0.36490285132382894,"gamma":0.03747612016293279,"theta":-0.07260244399185335,"vega":0.10239557026476578,"rho":0.041684788729238885,"breakevenPct":3.4717027742147826},{"delta":0.65,"premium":5.823637983706721,"strike":95.8121181262729,"iv":0.3627643584521385,"gamma":0.03663599796334012,"theta":-0.07076945010183298,"vega":0.0994678716904277,"rho":0.04502349724541644,"breakevenPct":2.8597875822079044},{"delta":0.7,"premium":6.586812297734628,"strike":94.5118662351672,"iv":0.3579147249190939,"gamma":0.034928478964401294,"theta":-0.06693478964401293,"vega":0.09380231930960087,"rho":0.04831643615207128,"breakevenPct":2.316241810446141},{"delta":0.75,"premium":7.517233009708739,"strike":93.16343042071198,"iv":0.3482868932038835,"gamma":0.031692233009708734,"theta":-0.059572330097087366,"vega":0.08331148867313916,"rho":0.051528709282827004,"breakevenPct":1.8931924202213444},{"delta":0.8,"premium":8.44765372168285,"strike":91.81499460625673,"iv":0.3386590614886731,"gamma":0.028455987055016174,"theta":-0.0522098705501618,"vega":0.07282065803667744,"rho":0.054740982413582724,"breakevenPct":1.4701430299965477},{"delta":0.85,"premium":9.378074433656957,"strike":90.4665587918015,"iv":0.3290312297734628,"gamma":0.02521974110032362,"theta":-0.044847411003236234,"vega":0.06232982740021575,"rho":0.05795325554433844,"breakevenPct":1.047093639771752},{"delta":0.9,"premium":11.558151231134278,"strike":87.86419398720197,"iv":0.3356963882689127,"gamma":0.018802531580513697,"theta":-0.03237630208220471,"vega":0.04699814030300369,"rho":0.060400298392891016,"breakevenPct":0.619719884967367}],"put":[{"delta":0.1,"premium":0.6703036053130931,"strike":83.93738140417457,"iv":0.4882933586337761,"gamma":0.01310360531309298,"theta":-0.040218406072106264,"vega":0.0476495256166983,"rho":-0.008816929226576571,"breakevenPct":15.730110516282279},{"delta":0.15,"premium":1.0611725663716816,"strike":87.14601769911505,"iv":0.46738053097345134,"gamma":0.018005309734513274,"theta":-0.05025309734513274,"vega":0.06267300884955752,"rho":-0.013137439442577836,"breakevenPct":12.878407921522758},{"delta":0.2,"premium":1.4621681415929206,"strike":89.91150442477876,"iv":0.4503451327433628,"gamma":0.02265132743362832,"theta":-0.059213274336283185,"vega":0.07655575221238939,"rho":-0.01744941292644388,"breakevenPct":10.48544045826754},{"delta":0.25,"premium":1.868953488372093,"strike":91.87596899224806,"iv":0.4307401550387597,"gamma":0.026702015503875968,"theta":-0.06227643410852713,"vega":0.08532930232558139,"rho":-0.02172597939978858,"breakevenPct":8.909001615346657},{"delta":0.3,"premium":2.2759302325581396,"strike":93.81395348837209,"iv":0.41105023255813955,"gamma":0.03073302325581395,"theta":-0.0651446511627907,"vega":0.0939339534883721,"rho":-0.026001375393446623,"breakevenPct":7.35955545408972},{"delta":0.35,"premium":2.801595143986448,"strike":95.5477131564088,"iv":0.40117989836250706,"gamma":0.03337526821005082,"theta":-0.0678639751552795,"vega":0.10029542631281761,"rho":-0.030332216015220254,"breakevenPct":6.136911231229275},{"delta":0.4,"premium":3.514469226425748,"strike":96.95934500282327,"iv":0.4067981931112366,"gamma":0.033826990400903444,"theta":-0.07034844720496894,"vega":0.10311869000564652,"rho":-0.0347505105349494,"breakevenPct":5.429738107076702},{"delta":0.45,"premium":4.227343308865048,"strike":98.37097684923772,"iv":0.4124164878599661,"gamma":0.03427871259175607,"theta":-0.07283291925465839,"vega":0.10594195369847544,"rho":-0.039168805054678554,"breakevenPct":4.722564982924128},{"delta":0.5,"premium":4.940217391304348,"strike":99.78260869565217,"iv":0.41803478260869564,"gamma":0.03473043478260869,"theta":-0.07531739130434782,"vega":0.10876521739130435,"rho":-0.0435870995744077,"breakevenPct":4.015391858771555},{"delta":0.55,"premium":6.115640307907628,"strike":101.48005598320503,"iv":0.4317468859342197,"gamma":0.033171938418474455,"theta":-0.0757296011196641,"vega":0.10686151154653604,"rho":-0.04832553411236661,"breakevenPct":3.4870805836480017},{"delta":0.6,"premium":7.375262421273618,"strike":103.2295311406578,"iv":0.44693233030090973,"gamma":0.031247515745276417,"theta":-0.07576459062281315,"vega":0.10409734079776067,"rho":-0.05312224472929406,"breakevenPct":2.9913280848252404},{"delta":0.65,"premium":8.63488453463961,"strike":104.97900629811056,"iv":0.46211777466759973,"gamma":0.029323093072078373,"theta":-0.07579958012596222,"vega":0.1013331700489853,"rho":-0.05791895534622152,"breakevenPct":2.495575586002478},{"delta":0.7,"premium":10.140345937248592,"strike":106.98712791633146,"iv":0.46134617860016086,"gamma":0.0271141592920354,"theta":-0.0686860820595334,"vega":0.09366942880128722,"rho":-0.06291290985128732,"breakevenPct":1.9868616748478334},{"delta":0.75,"premium":11.648793242156074,"strike":108.99839098954143,"iv":0.4603807723250201,"gamma":0.024901769911504425,"theta":-0.06148576025744168,"vega":0.0859461786001609,"rho":-0.06790926003110785,"breakevenPct":1.4779903376324766},{"delta":0.8,"premium":14.324333333333335,"strike":112.09166666666667,"iv":0.4824481666666667,"gamma":0.021248166666666665,"theta":-0.05530633333333333,"vega":0.07615966666666667,"rho":-0.0738049812833716,"breakevenPct":1.0552238302466066},{"delta":0.85,"premium":17.86200787401575,"strike":115.99081364829397,"iv":0.5087072178477691,"gamma":0.016570472440944884,"theta":-0.046686482939632554,"vega":0.06316391076115487,"rho":-0.08037449412761591,"breakevenPct":0.6893980626675296},{"delta":0.9,"premium":20.716338582677167,"strike":119.27165354330708,"iv":0.4918437007874016,"gamma":0.012830314960629922,"theta":-0.030085433070866138,"vega":0.04748149606299212,"rho":-0.08643919770823977,"breakevenPct":0.2577522916405992}]},"raw":{"call":[{"delta":0.1,"premium":1.0766508584780439,"strike":143.8443990653692,"iv":0.9286391363867349,"gamma":0.007135778696335042,"theta":-0.07863349551978228,"vega":0.048381256413567525,"rho":0.0067495280618991,"breakevenPct":46.66637984399071},{"delta":0.15,"premium":1.1027573063840677,"strike":125.56988553115256,"iv":0.647030531426295,"gamma":0.016565703806305322,"theta":-0.06662836834927349,"vega":0.06270023243215957,"rho":0.010531562256192985,"breakevenPct":28.198201434608464},{"delta":0.2,"premium":1.1763443191673895,"strike":109.67909800520381,"iv":0.4051296617519514,"gamma":0.02520971379011275,"theta":-0.0571316565481353,"vega":0.07627346053772767,"rho":0.01427175901132168,"breakevenPct":12.19050938606538},{"delta":0.25,"premium":1.5232653946227233,"strike":107.51084128360797,"iv":0.391816565481353,"gamma":0.029329401561144837,"theta":-0.06207528187337381,"vega":0.08555359930615784,"rho":0.017771107805850735,"breakevenPct":10.34723882019097},{"delta":0.3,"premium":1.8701864700780573,"strike":105.34258456201215,"iv":0.37850346921075456,"gamma":0.033449089332176926,"theta":-0.06701890719861231,"vega":0.09483373807458803,"rho":0.021270456600379788,"breakevenPct":8.503968254316561},{"delta":0.35,"premium":2.327984234234234,"strike":103.81475225225225,"iv":0.374835472972973,"gamma":0.03535636261261261,"theta":-0.06993344594594594,"vega":0.09933423423423424,"rho":0.02471910182352663,"breakevenPct":7.421046945133572},{"delta":0.4,"premium":2.806587837837838,"strike":102.4070945945946,"iv":0.3729773648648649,"gamma":0.03684847972972973,"theta":-0.07246722972972973,"vega":0.10293783783783785,"rho":0.028158232599787027,"breakevenPct":6.480804000032818},{"delta":0.45,"premium":3.285191441441442,"strike":100.99943693693693,"iv":0.3711192567567568,"gamma":0.03834059684684685,"theta":-0.07500101351351351,"vega":0.10654144144144144,"rho":0.03159736337604742,"breakevenPct":5.540561054932066},{"delta":0.5,"premium":3.8188009164969454,"strike":99.63085539714868,"iv":0.3691798370672098,"gamma":0.03915636456211812,"theta":-0.07626843177189409,"vega":0.10825096741344195,"rho":0.03500737169688379,"breakevenPct":4.695533158228538},{"delta":0.55,"premium":4.487079938900204,"strike":98.35794297352342,"iv":0.36704134419551937,"gamma":0.038316242362525454,"theta":-0.07443543788187372,"vega":0.10532326883910387,"rho":0.038346080213061344,"breakevenPct":4.083617966221659},{"delta":0.6,"premium":5.155358961303462,"strike":97.08503054989816,"iv":0.36490285132382894,"gamma":0.03747612016293279,"theta":-0.07260244399185335,"vega":0.10239557026476578,"rho":0.041684788729238885,"breakevenPct":3.4717027742147826},{"delta":0.65,"premium":5.823637983706721,"strike":95.8121181262729,"iv":0.3627643584521385,"gamma":0.03663599796334012,"theta":-0.07076945010183298,"vega":0.0994678716904277,"rho":0.04502349724541644,"breakevenPct":2.8597875822079044},{"delta":0.7,"premium":6.586812297734628,"strike":94.5118662351672,"iv":0.3579147249190939,"gamma":0.034928478964401294,"theta":-0.06693478964401293,"vega":0.09380231930960087,"rho":0.04831643615207128,"breakevenPct":2.316241810446141},{"delta":0.75,"premium":7.517233009708739,"strike":93.16343042071198,"iv":0.3482868932038835,"gamma":0.031692233009708734,"theta":-0.059572330097087366,"vega":0.08331148867313916,"rho":0.051528709282827004,"breakevenPct":1.8931924202213444},{"delta":0.8,"premium":8.44765372168285,"strike":91.81499460625673,"iv":0.3386590614886731,"gamma":0.028455987055016174,"theta":-0.0522098705501618,"vega":0.07282065803667744,"rho":0.054740982413582724,"breakevenPct":1.4701430299965477},{"delta":0.85,"premium":9.378074433656957,"strike":90.4665587918015,"iv":0.3290312297734628,"gamma":0.02521974110032362,"theta":-0.044847411003236234,"vega":0.06232982740021575,"rho":0.05795325554433844,"breakevenPct":1.047093639771752},{"delta":0.9,"premium":11.558151231134278,"strike":87.86419398720197,"iv":0.3356963882689127,"gamma":0.018802531580513697,"theta":-0.03237630208220471,"vega":0.04699814030300369,"rho":0.060400298392891016,"breakevenPct":0.619719884967367}],"put":[{"delta":0.1,"premium":0.6703036053130931,"strike":83.93738140417457,"iv":0.4882933586337761,"gamma":0.01310360531309298,"theta":-0.040218406072106264,"vega":0.0476495256166983,"rho":-0.008816929226576571,"breakevenPct":15.730110516282279},{"delta":0.15,"premium":1.0611725663716816,"strike":87.14601769911505,"iv":0.46738053097345134,"gamma":0.018005309734513274,"theta":-0.05025309734513274,"vega":0.06267300884955752,"rho":-0.013137439442577836,"breakevenPct":12.878407921522758},{"delta":0.2,"premium":1.4621681415929206,"strike":89.91150442477876,"iv":0.4503451327433628,"gamma":0.02265132743362832,"theta":-0.059213274336283185,"vega":0.07655575221238939,"rho":-0.01744941292644388,"breakevenPct":10.48544045826754},{"delta":0.25,"premium":1.868953488372093,"strike":91.87596899224806,"iv":0.4307401550387597,"gamma":0.026702015503875968,"theta":-0.06227643410852713,"vega":0.08532930232558139,"rho":-0.02172597939978858,"breakevenPct":8.909001615346657},{"delta":0.3,"premium":2.2759302325581396,"strike":93.81395348837209,"iv":0.41105023255813955,"gamma":0.03073302325581395,"theta":-0.0651446511627907,"vega":0.0939339534883721,"rho":-0.026001375393446623,"breakevenPct":7.35955545408972},{"delta":0.35,"premium":2.801595143986448,"strike":95.5477131564088,"iv":0.40117989836250706,"gamma":0.03337526821005082,"theta":-0.0678639751552795,"vega":0.10029542631281761,"rho":-0.030332216015220254,"breakevenPct":6.136911231229275},{"delta":0.4,"premium":3.514469226425748,"strike":96.95934500282327,"iv":0.4067981931112366,"gamma":0.033826990400903444,"theta":-0.07034844720496894,"vega":0.10311869000564652,"rho":-0.0347505105349494,"breakevenPct":5.429738107076702},{"delta":0.45,"premium":4.227343308865048,"strike":98.37097684923772,"iv":0.4124164878599661,"gamma":0.03427871259175607,"theta":-0.07283291925465839,"vega":0.10594195369847544,"rho":-0.039168805054678554,"breakevenPct":4.722564982924128},{"delta":0.5,"premium":4.940217391304348,"strike":99.78260869565217,"iv":0.41803478260869564,"gamma":0.03473043478260869,"theta":-0.07531739130434782,"vega":0.10876521739130435,"rho":-0.0435870995744077,"breakevenPct":4.015391858771555},{"delta":0.55,"premium":6.115640307907628,"strike":101.48005598320503,"iv":0.4317468859342197,"gamma":0.033171938418474455,"theta":-0.0757296011196641,"vega":0.10686151154653604,"rho":-0.04832553411236661,"breakevenPct":3.4870805836480017},{"delta":0.6,"premium":7.375262421273618,"strike":103.2295311406578,"iv":0.44693233030090973,"gamma":0.031247515745276417,"theta":-0.07576459062281315,"vega":0.10409734079776067,"rho":-0.05312224472929406,"breakevenPct":2.9913280848252404},{"delta":0.65,"premium":8.63488453463961,"strike":104.97900629811056,"iv":0.46211777466759973,"gamma":0.029323093072078373,"theta":-0.07579958012596222,"vega":0.1013331700489853,"rho":-0.05791895534622152,"breakevenPct":2.495575586002478},{"delta":0.7,"premium":10.140345937248592,"strike":106.98712791633146,"iv":0.46134617860016086,"gamma":0.0271141592920354,"theta":-0.0686860820595334,"vega":0.09366942880128722,"rho":-0.06291290985128732,"breakevenPct":1.9868616748478334},{"delta":0.75,"premium":11.648793242156074,"strike":108.99839098954143,"iv":0.4603807723250201,"gamma":0.024901769911504425,"theta":-0.06148576025744168,"vega":0.0859461786001609,"rho":-0.06790926003110785,"breakevenPct":1.4779903376324766},{"delta":0.8,"premium":14.324333333333335,"strike":112.09166666666667,"iv":0.4824481666666667,"gamma":0.021248166666666665,"theta":-0.05530633333333333,"vega":0.07615966666666667,"rho":-0.0738049812833716,"breakevenPct":1.0552238302466066},{"delta":0.85,"premium":17.86200787401575,"strike":115.99081364829397,"iv":0.5087072178477691,"gamma":0.016570472440944884,"theta":-0.046686482939632554,"vega":0.06316391076115487,"rho":-0.08037449412761591,"breakevenPct":0.6893980626675296},{"delta":0.9,"premium":20.716338582677167,"strike":119.27165354330708,"iv":0.4918437007874016,"gamma":0.012830314960629922,"theta":-0.030085433070866138,"vega":0.04748149606299212,"rho":-0.08643919770823977,"breakevenPct":0.2577522916405992}]}},"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"}}