{"symbol":"AVLV","url":"https://intraalpha.com/companies/AVLV","capturedAt":"2026-10-23T06:53:28.838Z","state":"ready","quote":{"symbol":"AVLV","last_price":93.56,"prev_close":93.53,"regular_close":93.56,"change":0.03,"change_pct":0.0321,"regular_change":0.03,"regular_change_pct":0.0321,"extended_change":0,"extended_change_pct":0,"bid":93.2,"ask":93.96,"bid_size":3200,"ask_size":500,"volume":3356971,"vwap":93.140741,"open":93.22,"high":93.58,"low":92.84,"close":93.56,"trade_count":11748,"last_trade_at":"2026-10-23T00:00:00.072510225Z","last_quote_at":"2026-10-23T00:00:00.16858189Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:52:59.001640402-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":21300000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.07,"dividend_yield":0.0125,"inception_date":"2021-09-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:53:28.394033+00:00"},"optionObservedAt":"2026-10-22T19:51:15.091Z","bars":[{"c":93.7594,"h":93.7594,"l":93.645,"n":104,"o":93.74,"t":"2026-10-16T13:30:00Z","v":23118,"vw":93.700171},{"c":93.95,"h":93.95,"l":93.75,"n":135,"o":93.75,"t":"2026-10-16T13:35:00Z","v":27158,"vw":93.879036},{"c":93.895,"h":93.98,"l":93.895,"n":130,"o":93.945,"t":"2026-10-16T13:40:00Z","v":31152,"vw":93.930204},{"c":93.97,"h":93.97,"l":93.87,"n":95,"o":93.9,"t":"2026-10-16T13:45:00Z","v":19800,"vw":93.921711},{"c":93.91,"h":93.99,"l":93.905,"n":186,"o":93.99,"t":"2026-10-16T13:50:00Z","v":35269,"vw":93.957443},{"c":93.84,"h":93.94,"l":93.84,"n":88,"o":93.93,"t":"2026-10-16T13:55:00Z","v":9805,"vw":93.906948},{"c":93.81,"h":93.915,"l":93.81,"n":279,"o":93.83,"t":"2026-10-16T14:00:00Z","v":11564,"vw":93.877912},{"c":93.8,"h":93.85,"l":93.77,"n":60,"o":93.84,"t":"2026-10-16T14:05:00Z","v":4185,"vw":93.808783},{"c":93.68,"h":93.79,"l":93.6707,"n":82,"o":93.79,"t":"2026-10-16T14:10:00Z","v":11283,"vw":93.702456},{"c":93.6999,"h":93.71,"l":93.66,"n":80,"o":93.71,"t":"2026-10-16T14:15:00Z","v":24058,"vw":93.678691},{"c":93.73,"h":93.73,"l":93.66,"n":124,"o":93.66,"t":"2026-10-16T14:20:00Z","v":155674,"vw":93.697929},{"c":93.73,"h":93.75,"l":93.72,"n":71,"o":93.73,"t":"2026-10-16T14:25:00Z","v":11968,"vw":93.739329},{"c":93.77,"h":93.79,"l":93.72,"n":209,"o":93.72,"t":"2026-10-16T14:30:00Z","v":163949,"vw":93.752329},{"c":93.77,"h":93.78,"l":93.7302,"n":68,"o":93.76,"t":"2026-10-16T14:35:00Z","v":5687,"vw":93.754632},{"c":93.71,"h":93.78,"l":93.71,"n":98,"o":93.78,"t":"2026-10-16T14:40:00Z","v":178399,"vw":93.745193},{"c":93.81,"h":93.81,"l":93.705,"n":116,"o":93.705,"t":"2026-10-16T14:45:00Z","v":13483,"vw":93.757714},{"c":93.778,"h":93.86,"l":93.77,"n":135,"o":93.8199,"t":"2026-10-16T14:50:00Z","v":13675,"vw":93.814867},{"c":93.82,"h":93.83,"l":93.79,"n":110,"o":93.81,"t":"2026-10-16T14:55:00Z","v":17208,"vw":93.803703},{"c":93.83,"h":93.83,"l":93.805,"n":73,"o":93.81,"t":"2026-10-16T15:00:00Z","v":4569,"vw":93.818634},{"c":93.76,"h":93.84,"l":93.76,"n":145,"o":93.84,"t":"2026-10-16T15:05:00Z","v":14200,"vw":93.790293},{"c":93.76,"h":93.79,"l":93.73,"n":166,"o":93.77,"t":"2026-10-16T15:10:00Z","v":27985,"vw":93.77011},{"c":93.77,"h":93.78,"l":93.72,"n":133,"o":93.78,"t":"2026-10-16T15:15:00Z","v":15793,"vw":93.748724},{"c":93.68,"h":93.78,"l":93.66,"n":87,"o":93.78,"t":"2026-10-16T15:20:00Z","v":15910,"vw":93.69427},{"c":93.65,"h":93.68,"l":93.635,"n":87,"o":93.67,"t":"2026-10-16T15:25:00Z","v":12606,"vw":93.664259},{"c":93.66,"h":93.68,"l":93.63,"n":102,"o":93.64,"t":"2026-10-16T15:30:00Z","v":10662,"vw":93.661463},{"c":93.62,"h":93.67,"l":93.615,"n":123,"o":93.655,"t":"2026-10-16T15:35:00Z","v":18753,"vw":93.638189},{"c":93.5,"h":93.59,"l":93.5,"n":112,"o":93.59,"t":"2026-10-16T15:40:00Z","v":6738,"vw":93.528734},{"c":93.525,"h":93.58,"l":93.515,"n":97,"o":93.515,"t":"2026-10-16T15:45:00Z","v":12978,"vw":93.553751},{"c":93.4608,"h":93.54,"l":93.46,"n":179,"o":93.52,"t":"2026-10-16T15:50:00Z","v":17075,"vw":93.511459},{"c":93.37,"h":93.455,"l":93.365,"n":77,"o":93.455,"t":"2026-10-16T15:55:00Z","v":8335,"vw":93.401064},{"c":93.335,"h":93.36,"l":93.275,"n":82,"o":93.36,"t":"2026-10-16T16:00:00Z","v":7817,"vw":93.316571},{"c":93.3595,"h":93.36,"l":93.33,"n":147,"o":93.34,"t":"2026-10-16T16:05:00Z","v":14987,"vw":93.346877},{"c":93.43,"h":93.43,"l":93.3599,"n":87,"o":93.36,"t":"2026-10-16T16:10:00Z","v":17282,"vw":93.38195},{"c":93.4,"h":93.465,"l":93.37,"n":147,"o":93.445,"t":"2026-10-16T16:15:00Z","v":19505,"vw":93.401399},{"c":93.41,"h":93.45,"l":93.4,"n":100,"o":93.41,"t":"2026-10-16T16:20:00Z","v":9124,"vw":93.424902},{"c":93.38,"h":93.43,"l":93.38,"n":114,"o":93.4,"t":"2026-10-16T16:25:00Z","v":16394,"vw":93.398882},{"c":93.34,"h":93.39,"l":93.34,"n":65,"o":93.36,"t":"2026-10-16T16:30:00Z","v":6798,"vw":93.35808},{"c":93.31,"h":93.34,"l":93.31,"n":62,"o":93.34,"t":"2026-10-16T16:35:00Z","v":9916,"vw":93.325456},{"c":93.33,"h":93.33,"l":93.295,"n":104,"o":93.3052,"t":"2026-10-16T16:40:00Z","v":17475,"vw":93.312409},{"c":93.27,"h":93.3484,"l":93.25,"n":110,"o":93.3351,"t":"2026-10-16T16:45:00Z","v":25362,"vw":93.308155},{"c":93.27,"h":93.28,"l":93.23,"n":67,"o":93.265,"t":"2026-10-16T16:50:00Z","v":7898,"vw":93.249655},{"c":93.26,"h":93.2768,"l":93.23,"n":87,"o":93.27,"t":"2026-10-16T16:55:00Z","v":10347,"vw":93.255051},{"c":93.12,"h":93.24,"l":93.1169,"n":69,"o":93.24,"t":"2026-10-16T17:00:00Z","v":9898,"vw":93.183266},{"c":93.025,"h":93.12,"l":92.99,"n":95,"o":93.12,"t":"2026-10-16T17:05:00Z","v":10288,"vw":93.045327},{"c":93.03,"h":93.0452,"l":93.01,"n":179,"o":93.025,"t":"2026-10-16T17:10:00Z","v":16911,"vw":93.025903},{"c":92.9446,"h":93.04,"l":92.9446,"n":140,"o":93.04,"t":"2026-10-16T17:15:00Z","v":14979,"vw":92.993472},{"c":93.02,"h":93.02,"l":92.92,"n":145,"o":92.94,"t":"2026-10-16T17:20:00Z","v":12323,"vw":92.957737},{"c":93.1196,"h":93.13,"l":93.03,"n":102,"o":93.03,"t":"2026-10-16T17:25:00Z","v":11548,"vw":93.069531},{"c":93.17,"h":93.17,"l":93.09,"n":121,"o":93.13,"t":"2026-10-16T17:30:00Z","v":14049,"vw":93.136154},{"c":93.14,"h":93.195,"l":93.13,"n":86,"o":93.195,"t":"2026-10-16T17:35:00Z","v":12678,"vw":93.151345},{"c":93.2046,"h":93.23,"l":93.115,"n":125,"o":93.129,"t":"2026-10-16T17:40:00Z","v":10237,"vw":93.179578},{"c":93.13,"h":93.21,"l":93.1224,"n":139,"o":93.19,"t":"2026-10-16T17:45:00Z","v":17586,"vw":93.172983},{"c":93.04,"h":93.13,"l":93.03,"n":193,"o":93.13,"t":"2026-10-16T17:50:00Z","v":9060,"vw":93.088315},{"c":92.98,"h":93.0399,"l":92.9729,"n":121,"o":93.0399,"t":"2026-10-16T17:55:00Z","v":12823,"vw":92.997508},{"c":92.91,"h":92.97,"l":92.88,"n":232,"o":92.97,"t":"2026-10-16T18:00:00Z","v":32757,"vw":92.928605},{"c":92.99,"h":92.99,"l":92.915,"n":114,"o":92.94,"t":"2026-10-16T18:05:00Z","v":14012,"vw":92.957956},{"c":92.98,"h":93.0067,"l":92.95,"n":112,"o":93,"t":"2026-10-16T18:10:00Z","v":13899,"vw":92.963885},{"c":92.93,"h":92.995,"l":92.92,"n":109,"o":92.995,"t":"2026-10-16T18:15:00Z","v":7430,"vw":92.954207},{"c":92.94,"h":92.95,"l":92.89,"n":179,"o":92.92,"t":"2026-10-16T18:20:00Z","v":29811,"vw":92.910726},{"c":92.9,"h":92.95,"l":92.88,"n":162,"o":92.94,"t":"2026-10-16T18:25:00Z","v":17156,"vw":92.902883},{"c":92.95,"h":92.9699,"l":92.8545,"n":215,"o":92.9,"t":"2026-10-16T18:30:00Z","v":23425,"vw":92.907969},{"c":92.95,"h":92.96,"l":92.875,"n":198,"o":92.96,"t":"2026-10-16T18:35:00Z","v":41868,"vw":92.908267},{"c":92.955,"h":92.9772,"l":92.91,"n":209,"o":92.95,"t":"2026-10-16T18:40:00Z","v":26875,"vw":92.947529},{"c":92.97,"h":92.98,"l":92.94,"n":200,"o":92.96,"t":"2026-10-16T18:45:00Z","v":45141,"vw":92.97234},{"c":92.905,"h":92.98,"l":92.905,"n":163,"o":92.98,"t":"2026-10-16T18:50:00Z","v":13796,"vw":92.937856},{"c":92.94,"h":92.94,"l":92.855,"n":272,"o":92.895,"t":"2026-10-16T18:55:00Z","v":22749,"vw":92.89658},{"c":92.91,"h":92.96,"l":92.905,"n":169,"o":92.915,"t":"2026-10-16T19:00:00Z","v":16769,"vw":92.934274},{"c":92.86,"h":92.94,"l":92.85,"n":176,"o":92.91,"t":"2026-10-16T19:05:00Z","v":25449,"vw":92.878391},{"c":93.01,"h":93.01,"l":92.86,"n":288,"o":92.86,"t":"2026-10-16T19:10:00Z","v":32371,"vw":92.938645},{"c":92.94,"h":93.05,"l":92.91,"n":412,"o":93.015,"t":"2026-10-16T19:15:00Z","v":58230,"vw":92.977846},{"c":93.005,"h":93.03,"l":92.945,"n":278,"o":92.95,"t":"2026-10-16T19:20:00Z","v":29375,"vw":92.987638},{"c":92.98,"h":93.01,"l":92.93,"n":253,"o":93,"t":"2026-10-16T19:25:00Z","v":33367,"vw":92.961196},{"c":93,"h":93.03,"l":92.955,"n":285,"o":92.99,"t":"2026-10-16T19:30:00Z","v":38770,"vw":92.986922},{"c":92.97,"h":93.04,"l":92.95,"n":275,"o":93.02,"t":"2026-10-16T19:35:00Z","v":29734,"vw":92.984071},{"c":92.93,"h":92.9586,"l":92.905,"n":197,"o":92.94,"t":"2026-10-16T19:40:00Z","v":24233,"vw":92.938729},{"c":92.99,"h":93,"l":92.94,"n":274,"o":92.95,"t":"2026-10-16T19:45:00Z","v":39428,"vw":92.97486},{"c":93.084,"h":93.11,"l":93.01,"n":205,"o":93.01,"t":"2026-10-16T19:50:00Z","v":28022,"vw":93.067667},{"c":93.16,"h":93.175,"l":93.075,"n":478,"o":93.08,"t":"2026-10-16T19:55:00Z","v":79530,"vw":93.132945},{"c":93.13,"h":93.13,"l":93.13,"n":7,"o":93.13,"t":"2026-10-16T20:00:00Z","v":871,"vw":93.13},{"c":93.215,"h":93.35,"l":93.13,"n":178,"o":93.23,"t":"2026-10-19T13:30:00Z","v":19201,"vw":93.246477},{"c":93.25,"h":93.32,"l":93.17,"n":127,"o":93.17,"t":"2026-10-19T13:35:00Z","v":26455,"vw":93.274075},{"c":93.25,"h":93.33,"l":93.21,"n":99,"o":93.31,"t":"2026-10-19T13:40:00Z","v":22350,"vw":93.294669},{"c":93.2,"h":93.25,"l":93.1663,"n":84,"o":93.25,"t":"2026-10-19T13:45:00Z","v":87830,"vw":93.181495},{"c":93.14,"h":93.18,"l":93.13,"n":114,"o":93.18,"t":"2026-10-19T13:50:00Z","v":15290,"vw":93.157309},{"c":93.1552,"h":93.1989,"l":93.13,"n":85,"o":93.16,"t":"2026-10-19T13:55:00Z","v":14237,"vw":93.163564},{"c":93.09,"h":93.16,"l":93.07,"n":190,"o":93.1311,"t":"2026-10-19T14:00:00Z","v":30407,"vw":93.113484},{"c":93.12,"h":93.15,"l":93.095,"n":141,"o":93.14,"t":"2026-10-19T14:05:00Z","v":12783,"vw":93.115246},{"c":93.18,"h":93.18,"l":93.06,"n":148,"o":93.1,"t":"2026-10-19T14:10:00Z","v":18107,"vw":93.115154},{"c":93.21,"h":93.26,"l":93.21,"n":170,"o":93.23,"t":"2026-10-19T14:15:00Z","v":24470,"vw":93.239322},{"c":93.1487,"h":93.22,"l":93.13,"n":102,"o":93.22,"t":"2026-10-19T14:20:00Z","v":11215,"vw":93.164271},{"c":93.11,"h":93.16,"l":93.07,"n":120,"o":93.1599,"t":"2026-10-19T14:25:00Z","v":18674,"vw":93.127488},{"c":93.0358,"h":93.16,"l":93.0358,"n":158,"o":93.11,"t":"2026-10-19T14:30:00Z","v":17309,"vw":93.089074},{"c":93.02,"h":93.09,"l":93.02,"n":104,"o":93.05,"t":"2026-10-19T14:35:00Z","v":18114,"vw":93.065006},{"c":92.99,"h":93.06,"l":92.99,"n":143,"o":93.03,"t":"2026-10-19T14:40:00Z","v":16084,"vw":93.038657},{"c":93.01,"h":93.05,"l":93,"n":165,"o":93,"t":"2026-10-19T14:45:00Z","v":23853,"vw":93.031112},{"c":93.02,"h":93.03,"l":92.97,"n":58,"o":93.01,"t":"2026-10-19T14:50:00Z","v":3130,"vw":93.00169},{"c":93.11,"h":93.11,"l":93,"n":62,"o":93.04,"t":"2026-10-19T14:55:00Z","v":5092,"vw":93.05595},{"c":93.1206,"h":93.16,"l":93.1,"n":135,"o":93.11,"t":"2026-10-19T15:00:00Z","v":30539,"vw":93.121208},{"c":93.14,"h":93.15,"l":93.1,"n":156,"o":93.12,"t":"2026-10-19T15:05:00Z","v":16663,"vw":93.127742},{"c":93.165,"h":93.19,"l":93.12,"n":194,"o":93.13,"t":"2026-10-19T15:10:00Z","v":45617,"vw":93.16352},{"c":93.235,"h":93.265,"l":93.17,"n":163,"o":93.17,"t":"2026-10-19T15:15:00Z","v":127489,"vw":93.214118},{"c":93.27,"h":93.28,"l":93.22,"n":90,"o":93.24,"t":"2026-10-19T15:20:00Z","v":9946,"vw":93.250088},{"c":93.29,"h":93.305,"l":93.26,"n":155,"o":93.265,"t":"2026-10-19T15:25:00Z","v":19057,"vw":93.279405},{"c":93.275,"h":93.295,"l":93.22,"n":132,"o":93.29,"t":"2026-10-19T15:30:00Z","v":35200,"vw":93.258487},{"c":93.29,"h":93.31,"l":93.27,"n":174,"o":93.27,"t":"2026-10-19T15:35:00Z","v":26924,"vw":93.296726},{"c":93.245,"h":93.29,"l":93.245,"n":115,"o":93.29,"t":"2026-10-19T15:40:00Z","v":11452,"vw":93.274577},{"c":93.21,"h":93.255,"l":93.19,"n":116,"o":93.25,"t":"2026-10-19T15:45:00Z","v":15539,"vw":93.232415},{"c":93.21,"h":93.235,"l":93.195,"n":176,"o":93.22,"t":"2026-10-19T15:50:00Z","v":16176,"vw":93.216301},{"c":93.16,"h":93.21,"l":93.15,"n":143,"o":93.205,"t":"2026-10-19T15:55:00Z","v":21848,"vw":93.179071},{"c":93.03,"h":93.165,"l":92.98,"n":150,"o":93.165,"t":"2026-10-19T16:00:00Z","v":27092,"vw":93.033416},{"c":93.01,"h":93.035,"l":92.95,"n":190,"o":93.03,"t":"2026-10-19T16:05:00Z","v":19827,"vw":92.992908},{"c":93.03,"h":93.05,"l":93,"n":130,"o":93,"t":"2026-10-19T16:10:00Z","v":20347,"vw":93.027755},{"c":93.03,"h":93.06,"l":93.02,"n":84,"o":93.03,"t":"2026-10-19T16:15:00Z","v":15118,"vw":93.03685},{"c":93.01,"h":93.02,"l":92.99,"n":119,"o":93.02,"t":"2026-10-19T16:20:00Z","v":30573,"vw":93.006495},{"c":93.03,"h":93.03,"l":93,"n":90,"o":93.02,"t":"2026-10-19T16:25:00Z","v":13488,"vw":93.017166},{"c":93.01,"h":93.0359,"l":92.98,"n":282,"o":93.03,"t":"2026-10-19T16:30:00Z","v":33476,"vw":93.003507},{"c":93,"h":93.0052,"l":92.97,"n":133,"o":93.005,"t":"2026-10-19T16:35:00Z","v":12618,"vw":92.991225},{"c":93.02,"h":93.02,"l":93,"n":36,"o":93,"t":"2026-10-19T16:40:00Z","v":3139,"vw":93.007969},{"c":93,"h":93.02,"l":92.98,"n":79,"o":93.02,"t":"2026-10-19T16:45:00Z","v":8669,"vw":93.001186},{"c":92.9824,"h":93.01,"l":92.9824,"n":87,"o":93,"t":"2026-10-19T16:50:00Z","v":7562,"vw":92.99859},{"c":92.9959,"h":93.01,"l":92.98,"n":80,"o":92.985,"t":"2026-10-19T16:55:00Z","v":6602,"vw":92.99659},{"c":92.98,"h":92.99,"l":92.97,"n":74,"o":92.99,"t":"2026-10-19T17:00:00Z","v":14674,"vw":92.978996},{"c":92.94,"h":92.97,"l":92.935,"n":185,"o":92.97,"t":"2026-10-19T17:05:00Z","v":37321,"vw":92.950809},{"c":92.99,"h":93,"l":92.93,"n":116,"o":92.9354,"t":"2026-10-19T17:10:00Z","v":16779,"vw":92.967242},{"c":92.98,"h":93.0187,"l":92.98,"n":68,"o":92.98,"t":"2026-10-19T17:15:00Z","v":6758,"vw":92.991662},{"c":92.97,"h":92.9897,"l":92.96,"n":122,"o":92.97,"t":"2026-10-19T17:20:00Z","v":26040,"vw":92.965889},{"c":92.9954,"h":93.0089,"l":92.98,"n":100,"o":92.98,"t":"2026-10-19T17:25:00Z","v":9722,"vw":92.992761},{"c":92.995,"h":93.01,"l":92.98,"n":92,"o":92.99,"t":"2026-10-19T17:30:00Z","v":8559,"vw":92.992373},{"c":92.9697,"h":92.99,"l":92.955,"n":68,"o":92.99,"t":"2026-10-19T17:35:00Z","v":5833,"vw":92.964651},{"c":92.99,"h":93.01,"l":92.95,"n":123,"o":92.975,"t":"2026-10-19T17:40:00Z","v":15969,"vw":92.980382},{"c":93.01,"h":93.01,"l":92.985,"n":124,"o":92.99,"t":"2026-10-19T17:45:00Z","v":13781,"vw":92.992617},{"c":93.02,"h":93.04,"l":93,"n":266,"o":93.01,"t":"2026-10-19T17:50:00Z","v":13989,"vw":93.017371},{"c":93.06,"h":93.06,"l":93.02,"n":40,"o":93.02,"t":"2026-10-19T17:55:00Z","v":2797,"vw":93.04116},{"c":93.03,"h":93.07,"l":93.0099,"n":130,"o":93.07,"t":"2026-10-19T18:00:00Z","v":12046,"vw":93.040502},{"c":93.05,"h":93.05,"l":93.0259,"n":62,"o":93.04,"t":"2026-10-19T18:05:00Z","v":5400,"vw":93.040358},{"c":93.08,"h":93.0999,"l":93.035,"n":87,"o":93.05,"t":"2026-10-19T18:10:00Z","v":12538,"vw":93.053809},{"c":93.0899,"h":93.1,"l":93.075,"n":87,"o":93.09,"t":"2026-10-19T18:15:00Z","v":14955,"vw":93.084558},{"c":93.045,"h":93.09,"l":93.045,"n":98,"o":93.09,"t":"2026-10-19T18:20:00Z","v":23488,"vw":93.062113},{"c":93.015,"h":93.05,"l":93.01,"n":120,"o":93.045,"t":"2026-10-19T18:25:00Z","v":14702,"vw":93.029501},{"c":92.965,"h":93.015,"l":92.96,"n":212,"o":93.01,"t":"2026-10-19T18:30:00Z","v":59566,"vw":92.972625},{"c":93.005,"h":93.005,"l":92.95,"n":87,"o":92.96,"t":"2026-10-19T18:35:00Z","v":11929,"vw":92.977815},{"c":93.025,"h":93.025,"l":93,"n":90,"o":93,"t":"2026-10-19T18:40:00Z","v":23156,"vw":93.002887},{"c":93.044,"h":93.07,"l":93.04,"n":100,"o":93.0476,"t":"2026-10-19T18:45:00Z","v":119582,"vw":93.059625},{"c":93.03,"h":93.04,"l":93.025,"n":111,"o":93.04,"t":"2026-10-19T18:50:00Z","v":10322,"vw":93.036687},{"c":93.06,"h":93.06,"l":93.03,"n":92,"o":93.03,"t":"2026-10-19T18:55:00Z","v":11584,"vw":93.044537},{"c":93.095,"h":93.095,"l":93.06,"n":157,"o":93.06,"t":"2026-10-19T19:00:00Z","v":33840,"vw":93.080403},{"c":93.05,"h":93.095,"l":93.04,"n":146,"o":93.095,"t":"2026-10-19T19:05:00Z","v":23225,"vw":93.078079},{"c":93.05,"h":93.06,"l":93.04,"n":146,"o":93.045,"t":"2026-10-19T19:10:00Z","v":35052,"vw":93.049642},{"c":93.07,"h":93.07,"l":93.035,"n":203,"o":93.05,"t":"2026-10-19T19:15:00Z","v":29399,"vw":93.052043},{"c":93.06,"h":93.065,"l":93.05,"n":104,"o":93.06,"t":"2026-10-19T19:20:00Z","v":14012,"vw":93.053471},{"c":93.05,"h":93.075,"l":93.05,"n":230,"o":93.075,"t":"2026-10-19T19:25:00Z","v":20179,"vw":93.065844},{"c":93.075,"h":93.075,"l":93.0499,"n":118,"o":93.05,"t":"2026-10-19T19:30:00Z","v":22220,"vw":93.058047},{"c":93.07,"h":93.1,"l":93.07,"n":155,"o":93.07,"t":"2026-10-19T19:35:00Z","v":9831,"vw":93.082677},{"c":93.1,"h":93.1099,"l":93.07,"n":128,"o":93.0798,"t":"2026-10-19T19:40:00Z","v":26157,"vw":93.0798},{"c":93.08,"h":93.09,"l":93.07,"n":266,"o":93.09,"t":"2026-10-19T19:45:00Z","v":20734,"vw":93.078227},{"c":93.015,"h":93.07,"l":92.98,"n":255,"o":93.07,"t":"2026-10-19T19:50:00Z","v":42266,"vw":93.010983},{"c":92.955,"h":93.0128,"l":92.935,"n":311,"o":93.0128,"t":"2026-10-19T19:55:00Z","v":70865,"vw":92.963898},{"c":92.97,"h":92.97,"l":92.97,"n":8,"o":92.97,"t":"2026-10-19T20:00:00Z","v":1438,"vw":92.97},{"c":92.58,"h":92.58,"l":92.58,"n":1,"o":92.58,"t":"2026-10-19T21:50:00Z","v":180,"vw":92.58},{"c":92.49,"h":92.49,"l":92.49,"n":1,"o":92.49,"t":"2026-10-20T11:15:00Z","v":143,"vw":92.49},{"c":92.8246,"h":92.8246,"l":92.8246,"n":1,"o":92.8246,"t":"2026-10-20T12:25:00Z","v":150,"vw":92.8246},{"c":93.1,"h":93.13,"l":92.97,"n":259,"o":93.11,"t":"2026-10-20T13:30:00Z","v":67002,"vw":93.099909},{"c":93.22,"h":93.22,"l":93.09,"n":223,"o":93.0975,"t":"2026-10-20T13:35:00Z","v":36915,"vw":93.142998},{"c":93.2076,"h":93.28,"l":93.13,"n":222,"o":93.21,"t":"2026-10-20T13:40:00Z","v":44389,"vw":93.215482},{"c":93.3,"h":93.3,"l":93.1419,"n":149,"o":93.2,"t":"2026-10-20T13:45:00Z","v":17705,"vw":93.220346},{"c":93.39,"h":93.39,"l":93.29,"n":99,"o":93.37,"t":"2026-10-20T13:50:00Z","v":12681,"vw":93.33448},{"c":93.46,"h":93.46,"l":93.4,"n":85,"o":93.43,"t":"2026-10-20T13:55:00Z","v":11239,"vw":93.439273},{"c":93.32,"h":93.44,"l":93.3078,"n":299,"o":93.44,"t":"2026-10-20T14:00:00Z","v":13098,"vw":93.400843},{"c":93.35,"h":93.3784,"l":93.28,"n":70,"o":93.3,"t":"2026-10-20T14:05:00Z","v":8451,"vw":93.311132},{"c":93.35,"h":93.3799,"l":93.3123,"n":105,"o":93.33,"t":"2026-10-20T14:10:00Z","v":17811,"vw":93.345331},{"c":93.4,"h":93.4,"l":93.33,"n":107,"o":93.36,"t":"2026-10-20T14:15:00Z","v":19935,"vw":93.361443},{"c":93.5,"h":93.5,"l":93.38,"n":95,"o":93.38,"t":"2026-10-20T14:20:00Z","v":16070,"vw":93.466146},{"c":93.5652,"h":93.5652,"l":93.48,"n":66,"o":93.49,"t":"2026-10-20T14:25:00Z","v":8953,"vw":93.521725},{"c":93.5591,"h":93.654,"l":93.54,"n":318,"o":93.5518,"t":"2026-10-20T14:30:00Z","v":27557,"vw":93.584345},{"c":93.52,"h":93.56,"l":93.51,"n":188,"o":93.54,"t":"2026-10-20T14:35:00Z","v":18130,"vw":93.542055},{"c":93.58,"h":93.5988,"l":93.53,"n":208,"o":93.535,"t":"2026-10-20T14:40:00Z","v":25345,"vw":93.572778},{"c":93.62,"h":93.6278,"l":93.56,"n":305,"o":93.5796,"t":"2026-10-20T14:45:00Z","v":30924,"vw":93.597828},{"c":93.66,"h":93.66,"l":93.61,"n":120,"o":93.63,"t":"2026-10-20T14:50:00Z","v":13990,"vw":93.637399},{"c":93.6801,"h":93.69,"l":93.65,"n":79,"o":93.65,"t":"2026-10-20T14:55:00Z","v":5352,"vw":93.665688},{"c":93.575,"h":93.65,"l":93.575,"n":134,"o":93.64,"t":"2026-10-20T15:00:00Z","v":13354,"vw":93.615046},{"c":93.57,"h":93.575,"l":93.535,"n":128,"o":93.56,"t":"2026-10-20T15:05:00Z","v":15598,"vw":93.555841},{"c":93.325,"h":93.55,"l":93.28,"n":283,"o":93.55,"t":"2026-10-20T15:10:00Z","v":29853,"vw":93.418852},{"c":93.455,"h":93.47,"l":93.33,"n":251,"o":93.35,"t":"2026-10-20T15:15:00Z","v":26207,"vw":93.431423},{"c":93.4,"h":93.5,"l":93.39,"n":133,"o":93.45,"t":"2026-10-20T15:20:00Z","v":20001,"vw":93.44751},{"c":93.39,"h":93.4189,"l":93.37,"n":78,"o":93.4,"t":"2026-10-20T15:25:00Z","v":8929,"vw":93.390782},{"c":93.32,"h":93.385,"l":93.315,"n":121,"o":93.385,"t":"2026-10-20T15:30:00Z","v":17610,"vw":93.346113},{"c":93.37,"h":93.39,"l":93.31,"n":138,"o":93.33,"t":"2026-10-20T15:35:00Z","v":14545,"vw":93.354299},{"c":93.41,"h":93.43,"l":93.385,"n":102,"o":93.41,"t":"2026-10-20T15:40:00Z","v":10849,"vw":93.407402},{"c":93.37,"h":93.385,"l":93.35,"n":141,"o":93.38,"t":"2026-10-20T15:45:00Z","v":21539,"vw":93.365039},{"c":93.42,"h":93.42,"l":93.33,"n":73,"o":93.35,"t":"2026-10-20T15:50:00Z","v":5269,"vw":93.360554},{"c":93.39,"h":93.43,"l":93.39,"n":74,"o":93.43,"t":"2026-10-20T15:55:00Z","v":42790,"vw":93.410758},{"c":93.34,"h":93.41,"l":93.34,"n":56,"o":93.41,"t":"2026-10-20T16:00:00Z","v":11074,"vw":93.376644},{"c":93.36,"h":93.39,"l":93.34,"n":45,"o":93.35,"t":"2026-10-20T16:05:00Z","v":5266,"vw":93.367638},{"c":93.34,"h":93.3699,"l":93.31,"n":78,"o":93.36,"t":"2026-10-20T16:10:00Z","v":8344,"vw":93.352356},{"c":93.25,"h":93.35,"l":93.25,"n":109,"o":93.35,"t":"2026-10-20T16:15:00Z","v":12797,"vw":93.315249},{"c":93.265,"h":93.29,"l":93.25,"n":118,"o":93.25,"t":"2026-10-20T16:20:00Z","v":28456,"vw":93.269243},{"c":93.3091,"h":93.32,"l":93.25,"n":149,"o":93.28,"t":"2026-10-20T16:25:00Z","v":16123,"vw":93.277606},{"c":93.32,"h":93.355,"l":93.31,"n":133,"o":93.325,"t":"2026-10-20T16:30:00Z","v":19602,"vw":93.332771},{"c":93.34,"h":93.37,"l":93.335,"n":114,"o":93.335,"t":"2026-10-20T16:35:00Z","v":10186,"vw":93.351433},{"c":93.355,"h":93.37,"l":93.33,"n":78,"o":93.34,"t":"2026-10-20T16:40:00Z","v":10046,"vw":93.363317},{"c":93.4,"h":93.4199,"l":93.3541,"n":122,"o":93.36,"t":"2026-10-20T16:45:00Z","v":14981,"vw":93.382638},{"c":93.3,"h":93.405,"l":93.29,"n":69,"o":93.405,"t":"2026-10-20T16:50:00Z","v":5834,"vw":93.362764},{"c":93.31,"h":93.3351,"l":93.3,"n":80,"o":93.31,"t":"2026-10-20T16:55:00Z","v":8973,"vw":93.320912},{"c":93.28,"h":93.33,"l":93.259,"n":188,"o":93.31,"t":"2026-10-20T17:00:00Z","v":22229,"vw":93.280784},{"c":93.263,"h":93.29,"l":93.245,"n":124,"o":93.28,"t":"2026-10-20T17:05:00Z","v":47232,"vw":93.269558},{"c":93.28,"h":93.29,"l":93.255,"n":102,"o":93.255,"t":"2026-10-20T17:10:00Z","v":22011,"vw":93.272046},{"c":93.28,"h":93.28,"l":93.26,"n":61,"o":93.2742,"t":"2026-10-20T17:15:00Z","v":6429,"vw":93.27286},{"c":93.3399,"h":93.355,"l":93.31,"n":77,"o":93.31,"t":"2026-10-20T17:20:00Z","v":12470,"vw":93.335867},{"c":93.3576,"h":93.3576,"l":93.314,"n":80,"o":93.34,"t":"2026-10-20T17:25:00Z","v":13208,"vw":93.325846},{"c":93.33,"h":93.36,"l":93.33,"n":59,"o":93.36,"t":"2026-10-20T17:30:00Z","v":7033,"vw":93.350386},{"c":93.345,"h":93.355,"l":93.325,"n":106,"o":93.34,"t":"2026-10-20T17:35:00Z","v":13644,"vw":93.342025},{"c":93.3887,"h":93.3887,"l":93.345,"n":38,"o":93.35,"t":"2026-10-20T17:40:00Z","v":4273,"vw":93.368393},{"c":93.38,"h":93.39,"l":93.373,"n":54,"o":93.39,"t":"2026-10-20T17:45:00Z","v":8725,"vw":93.378825},{"c":93.4099,"h":93.41,"l":93.38,"n":161,"o":93.38,"t":"2026-10-20T17:50:00Z","v":8068,"vw":93.388462},{"c":93.3951,"h":93.41,"l":93.36,"n":150,"o":93.41,"t":"2026-10-20T17:55:00Z","v":15390,"vw":93.380046},{"c":93.41,"h":93.4183,"l":93.37,"n":115,"o":93.4,"t":"2026-10-20T18:00:00Z","v":14096,"vw":93.395008},{"c":93.4,"h":93.42,"l":93.4,"n":55,"o":93.41,"t":"2026-10-20T18:05:00Z","v":6561,"vw":93.408427},{"c":93.435,"h":93.44,"l":93.41,"n":51,"o":93.41,"t":"2026-10-20T18:10:00Z","v":6497,"vw":93.427501},{"c":93.4,"h":93.4398,"l":93.4,"n":139,"o":93.435,"t":"2026-10-20T18:15:00Z","v":11160,"vw":93.427202},{"c":93.355,"h":93.4,"l":93.355,"n":108,"o":93.39,"t":"2026-10-20T18:20:00Z","v":12782,"vw":93.373861},{"c":93.34,"h":93.36,"l":93.335,"n":114,"o":93.355,"t":"2026-10-20T18:25:00Z","v":30375,"vw":93.354472},{"c":93.35,"h":93.37,"l":93.345,"n":98,"o":93.345,"t":"2026-10-20T18:30:00Z","v":20403,"vw":93.357237},{"c":93.34,"h":93.355,"l":93.33,"n":95,"o":93.34,"t":"2026-10-20T18:35:00Z","v":33717,"vw":93.335447},{"c":93.3,"h":93.345,"l":93.3,"n":87,"o":93.3401,"t":"2026-10-20T18:40:00Z","v":29161,"vw":93.319904},{"c":93.34,"h":93.355,"l":93.31,"n":110,"o":93.31,"t":"2026-10-20T18:45:00Z","v":13297,"vw":93.342145},{"c":93.3401,"h":93.3459,"l":93.325,"n":69,"o":93.33,"t":"2026-10-20T18:50:00Z","v":13862,"vw":93.337899},{"c":93.34,"h":93.37,"l":93.33,"n":101,"o":93.36,"t":"2026-10-20T18:55:00Z","v":21613,"vw":93.351085},{"c":93.355,"h":93.37,"l":93.35,"n":80,"o":93.35,"t":"2026-10-20T19:00:00Z","v":12018,"vw":93.356792},{"c":93.36,"h":93.3899,"l":93.36,"n":107,"o":93.36,"t":"2026-10-20T19:05:00Z","v":19641,"vw":93.376368},{"c":93.31,"h":93.3599,"l":93.31,"n":85,"o":93.345,"t":"2026-10-20T19:10:00Z","v":15716,"vw":93.344479},{"c":93.325,"h":93.33,"l":93.3059,"n":100,"o":93.32,"t":"2026-10-20T19:15:00Z","v":23506,"vw":93.317651},{"c":93.27,"h":93.335,"l":93.27,"n":104,"o":93.33,"t":"2026-10-20T19:20:00Z","v":32635,"vw":93.30296},{"c":93.32,"h":93.34,"l":93.27,"n":141,"o":93.2798,"t":"2026-10-20T19:25:00Z","v":91797,"vw":93.327673},{"c":93.335,"h":93.335,"l":93.3,"n":288,"o":93.3184,"t":"2026-10-20T19:30:00Z","v":59606,"vw":93.314396},{"c":93.3199,"h":93.33,"l":93.285,"n":127,"o":93.33,"t":"2026-10-20T19:35:00Z","v":61147,"vw":93.313997},{"c":93.35,"h":93.36,"l":93.312,"n":148,"o":93.32,"t":"2026-10-20T19:40:00Z","v":27230,"vw":93.328011},{"c":93.36,"h":93.38,"l":93.34,"n":168,"o":93.355,"t":"2026-10-20T19:45:00Z","v":24026,"vw":93.365982},{"c":93.3799,"h":93.39,"l":93.34,"n":116,"o":93.36,"t":"2026-10-20T19:50:00Z","v":18305,"vw":93.368487},{"c":93.42,"h":93.42,"l":93.33,"n":304,"o":93.37,"t":"2026-10-20T19:55:00Z","v":46009,"vw":93.386798},{"c":93.4,"h":93.4,"l":93.4,"n":7,"o":93.4,"t":"2026-10-20T20:00:00Z","v":1291,"vw":93.4},{"c":93.63,"h":93.63,"l":93.63,"n":1,"o":93.63,"t":"2026-10-21T11:50:00Z","v":150,"vw":93.63},{"c":93.3,"h":93.51,"l":93.3,"n":60,"o":93.51,"t":"2026-10-21T13:30:00Z","v":11280,"vw":93.477534},{"c":93.3,"h":93.35,"l":93.265,"n":71,"o":93.32,"t":"2026-10-21T13:35:00Z","v":4820,"vw":93.322229},{"c":93.28,"h":93.34,"l":93.23,"n":147,"o":93.3,"t":"2026-10-21T13:40:00Z","v":20856,"vw":93.290067},{"c":93.43,"h":93.43,"l":93.26,"n":190,"o":93.29,"t":"2026-10-21T13:45:00Z","v":29648,"vw":93.334135},{"c":93.47,"h":93.5,"l":93.42,"n":147,"o":93.44,"t":"2026-10-21T13:50:00Z","v":16680,"vw":93.457929},{"c":93.44,"h":93.54,"l":93.42,"n":94,"o":93.49,"t":"2026-10-21T13:55:00Z","v":17443,"vw":93.471612},{"c":93.33,"h":93.45,"l":93.33,"n":300,"o":93.45,"t":"2026-10-21T14:00:00Z","v":14548,"vw":93.3983},{"c":93.29,"h":93.315,"l":93.24,"n":127,"o":93.31,"t":"2026-10-21T14:05:00Z","v":15143,"vw":93.286521},{"c":93.3721,"h":93.38,"l":93.3,"n":97,"o":93.3,"t":"2026-10-21T14:10:00Z","v":17597,"vw":93.331248},{"c":93.3498,"h":93.36,"l":93.34,"n":56,"o":93.36,"t":"2026-10-21T14:15:00Z","v":6576,"vw":93.344957},{"c":93.36,"h":93.37,"l":93.33,"n":90,"o":93.35,"t":"2026-10-21T14:20:00Z","v":10134,"vw":93.352245},{"c":93.34,"h":93.36,"l":93.32,"n":79,"o":93.35,"t":"2026-10-21T14:25:00Z","v":8117,"vw":93.343553},{"c":93.43,"h":93.46,"l":93.3599,"n":175,"o":93.3599,"t":"2026-10-21T14:30:00Z","v":22206,"vw":93.42064},{"c":93.455,"h":93.47,"l":93.42,"n":68,"o":93.4301,"t":"2026-10-21T14:35:00Z","v":9056,"vw":93.444242},{"c":93.46,"h":93.47,"l":93.44,"n":104,"o":93.45,"t":"2026-10-21T14:40:00Z","v":12706,"vw":93.455659},{"c":93.525,"h":93.545,"l":93.47,"n":124,"o":93.47,"t":"2026-10-21T14:45:00Z","v":12154,"vw":93.509613},{"c":93.5116,"h":93.53,"l":93.51,"n":104,"o":93.53,"t":"2026-10-21T14:50:00Z","v":13729,"vw":93.521123},{"c":93.47,"h":93.5199,"l":93.47,"n":115,"o":93.5199,"t":"2026-10-21T14:55:00Z","v":20080,"vw":93.497769},{"c":93.46,"h":93.465,"l":93.4,"n":90,"o":93.46,"t":"2026-10-21T15:00:00Z","v":10415,"vw":93.449295},{"c":93.41,"h":93.46,"l":93.41,"n":85,"o":93.46,"t":"2026-10-21T15:05:00Z","v":8682,"vw":93.43561},{"c":93.44,"h":93.455,"l":93.41,"n":84,"o":93.455,"t":"2026-10-21T15:10:00Z","v":7838,"vw":93.436574},{"c":93.44,"h":93.46,"l":93.4253,"n":99,"o":93.435,"t":"2026-10-21T15:15:00Z","v":11366,"vw":93.445388},{"c":93.46,"h":93.48,"l":93.435,"n":75,"o":93.435,"t":"2026-10-21T15:20:00Z","v":5100,"vw":93.457716},{"c":93.485,"h":93.5,"l":93.45,"n":87,"o":93.45,"t":"2026-10-21T15:25:00Z","v":10423,"vw":93.467143},{"c":93.51,"h":93.515,"l":93.48,"n":64,"o":93.505,"t":"2026-10-21T15:30:00Z","v":7105,"vw":93.501246},{"c":93.55,"h":93.555,"l":93.505,"n":109,"o":93.52,"t":"2026-10-21T15:35:00Z","v":21649,"vw":93.532506},{"c":93.56,"h":93.56,"l":93.535,"n":87,"o":93.55,"t":"2026-10-21T15:40:00Z","v":9007,"vw":93.547169},{"c":93.595,"h":93.595,"l":93.56,"n":130,"o":93.56,"t":"2026-10-21T15:45:00Z","v":11133,"vw":93.575953},{"c":93.59,"h":93.6,"l":93.59,"n":72,"o":93.595,"t":"2026-10-21T15:50:00Z","v":63085,"vw":93.599669},{"c":93.59,"h":93.5976,"l":93.585,"n":99,"o":93.59,"t":"2026-10-21T15:55:00Z","v":8576,"vw":93.590984},{"c":93.55,"h":93.595,"l":93.55,"n":102,"o":93.595,"t":"2026-10-21T16:00:00Z","v":11847,"vw":93.583807},{"c":93.54,"h":93.575,"l":93.54,"n":112,"o":93.57,"t":"2026-10-21T16:05:00Z","v":29063,"vw":93.553632},{"c":93.58,"h":93.58,"l":93.5401,"n":121,"o":93.5401,"t":"2026-10-21T16:10:00Z","v":43180,"vw":93.565357},{"c":93.59,"h":93.61,"l":93.58,"n":91,"o":93.585,"t":"2026-10-21T16:15:00Z","v":8993,"vw":93.588182},{"c":93.59,"h":93.61,"l":93.5851,"n":68,"o":93.5943,"t":"2026-10-21T16:20:00Z","v":10149,"vw":93.595002},{"c":93.585,"h":93.5858,"l":93.555,"n":103,"o":93.5858,"t":"2026-10-21T16:25:00Z","v":12257,"vw":93.568318},{"c":93.575,"h":93.6058,"l":93.56,"n":129,"o":93.595,"t":"2026-10-21T16:30:00Z","v":14886,"vw":93.574651},{"c":93.63,"h":93.65,"l":93.53,"n":186,"o":93.5701,"t":"2026-10-21T16:35:00Z","v":36486,"vw":93.566789},{"c":93.59,"h":93.655,"l":93.57,"n":128,"o":93.64,"t":"2026-10-21T16:40:00Z","v":26104,"vw":93.592179},{"c":93.59,"h":93.6,"l":93.55,"n":157,"o":93.58,"t":"2026-10-21T16:45:00Z","v":16956,"vw":93.574376},{"c":93.62,"h":93.62,"l":93.585,"n":79,"o":93.585,"t":"2026-10-21T16:50:00Z","v":14221,"vw":93.597928},{"c":93.605,"h":93.62,"l":93.6,"n":86,"o":93.62,"t":"2026-10-21T16:55:00Z","v":11097,"vw":93.612213},{"c":93.58,"h":93.61,"l":93.57,"n":50,"o":93.61,"t":"2026-10-21T17:00:00Z","v":13194,"vw":93.601213},{"c":93.61,"h":93.615,"l":93.56,"n":85,"o":93.57,"t":"2026-10-21T17:05:00Z","v":10122,"vw":93.592368},{"c":93.6342,"h":93.64,"l":93.61,"n":71,"o":93.61,"t":"2026-10-21T17:10:00Z","v":13174,"vw":93.618487},{"c":93.64,"h":93.67,"l":93.6341,"n":107,"o":93.65,"t":"2026-10-21T17:15:00Z","v":15033,"vw":93.653117},{"c":93.66,"h":93.66,"l":93.6399,"n":68,"o":93.6399,"t":"2026-10-21T17:20:00Z","v":8809,"vw":93.654011},{"c":93.68,"h":93.6854,"l":93.65,"n":106,"o":93.66,"t":"2026-10-21T17:25:00Z","v":11554,"vw":93.66774},{"c":93.68,"h":93.69,"l":93.67,"n":102,"o":93.68,"t":"2026-10-21T17:30:00Z","v":14654,"vw":93.685325},{"c":93.68,"h":93.7,"l":93.67,"n":83,"o":93.685,"t":"2026-10-21T17:35:00Z","v":16483,"vw":93.68479},{"c":93.685,"h":93.71,"l":93.68,"n":94,"o":93.68,"t":"2026-10-21T17:40:00Z","v":18783,"vw":93.696789},{"c":93.69,"h":93.7,"l":93.68,"n":70,"o":93.695,"t":"2026-10-21T17:45:00Z","v":5714,"vw":93.689338},{"c":93.7054,"h":93.71,"l":93.68,"n":199,"o":93.68,"t":"2026-10-21T17:50:00Z","v":13821,"vw":93.698302},{"c":93.69,"h":93.735,"l":93.69,"n":98,"o":93.73,"t":"2026-10-21T17:55:00Z","v":16877,"vw":93.71765},{"c":93.68,"h":93.71,"l":93.6756,"n":101,"o":93.705,"t":"2026-10-21T18:00:00Z","v":8842,"vw":93.692048},{"c":93.684,"h":93.695,"l":93.68,"n":130,"o":93.69,"t":"2026-10-21T18:05:00Z","v":17838,"vw":93.686625},{"c":93.71,"h":93.71,"l":93.68,"n":51,"o":93.685,"t":"2026-10-21T18:10:00Z","v":4804,"vw":93.700036},{"c":93.725,"h":93.74,"l":93.72,"n":93,"o":93.7299,"t":"2026-10-21T18:15:00Z","v":19456,"vw":93.729588},{"c":93.71,"h":93.725,"l":93.7,"n":84,"o":93.725,"t":"2026-10-21T18:20:00Z","v":13052,"vw":93.714543},{"c":93.71,"h":93.735,"l":93.7001,"n":83,"o":93.705,"t":"2026-10-21T18:25:00Z","v":11104,"vw":93.715885},{"c":93.73,"h":93.7399,"l":93.705,"n":93,"o":93.71,"t":"2026-10-21T18:30:00Z","v":12584,"vw":93.719798},{"c":93.72,"h":93.7353,"l":93.72,"n":64,"o":93.7353,"t":"2026-10-21T18:35:00Z","v":12644,"vw":93.727955},{"c":93.745,"h":93.75,"l":93.735,"n":46,"o":93.735,"t":"2026-10-21T18:40:00Z","v":4297,"vw":93.740303},{"c":93.675,"h":93.76,"l":93.67,"n":287,"o":93.75,"t":"2026-10-21T18:45:00Z","v":38130,"vw":93.710471},{"c":93.715,"h":93.72,"l":93.66,"n":219,"o":93.67,"t":"2026-10-21T18:50:00Z","v":22145,"vw":93.687107},{"c":93.565,"h":93.71,"l":93.56,"n":254,"o":93.71,"t":"2026-10-21T18:55:00Z","v":33431,"vw":93.611492},{"c":93.46,"h":93.56,"l":93.38,"n":673,"o":93.56,"t":"2026-10-21T19:00:00Z","v":75831,"vw":93.46524},{"c":93.47,"h":93.5,"l":93.37,"n":302,"o":93.45,"t":"2026-10-21T19:05:00Z","v":26834,"vw":93.443563},{"c":93.455,"h":93.46,"l":93.365,"n":321,"o":93.46,"t":"2026-10-21T19:10:00Z","v":49842,"vw":93.425364},{"c":93.485,"h":93.525,"l":93.45,"n":443,"o":93.45,"t":"2026-10-21T19:15:00Z","v":72837,"vw":93.493581},{"c":93.48,"h":93.525,"l":93.45,"n":269,"o":93.47,"t":"2026-10-21T19:20:00Z","v":35642,"vw":93.49283},{"c":93.585,"h":93.585,"l":93.48,"n":262,"o":93.49,"t":"2026-10-21T19:25:00Z","v":33702,"vw":93.524858},{"c":93.56,"h":93.58,"l":93.5255,"n":318,"o":93.58,"t":"2026-10-21T19:30:00Z","v":42287,"vw":93.554147},{"c":93.555,"h":93.5659,"l":93.52,"n":220,"o":93.56,"t":"2026-10-21T19:35:00Z","v":37155,"vw":93.546815},{"c":93.575,"h":93.58,"l":93.525,"n":200,"o":93.55,"t":"2026-10-21T19:40:00Z","v":30243,"vw":93.54315},{"c":93.62,"h":93.62,"l":93.564,"n":553,"o":93.57,"t":"2026-10-21T19:45:00Z","v":140995,"vw":93.605276},{"c":93.6276,"h":93.655,"l":93.58,"n":280,"o":93.61,"t":"2026-10-21T19:50:00Z","v":60514,"vw":93.621068},{"c":93.54,"h":93.62,"l":93.51,"n":342,"o":93.62,"t":"2026-10-21T19:55:00Z","v":51835,"vw":93.566428},{"c":93.53,"h":93.53,"l":93.53,"n":8,"o":93.53,"t":"2026-10-21T20:00:00Z","v":3005,"vw":93.53},{"c":93.7479,"h":93.7479,"l":93.7479,"n":1,"o":93.7479,"t":"2026-10-21T23:55:00Z","v":212,"vw":93.7479},{"c":93.265,"h":93.265,"l":93.06,"n":150,"o":93.22,"t":"2026-10-22T13:30:00Z","v":32230,"vw":93.21439},{"c":93.2,"h":93.3101,"l":93.2,"n":93,"o":93.26,"t":"2026-10-22T13:35:00Z","v":13669,"vw":93.26038},{"c":93.21,"h":93.25,"l":93.17,"n":155,"o":93.21,"t":"2026-10-22T13:40:00Z","v":33486,"vw":93.214861},{"c":93.28,"h":93.2999,"l":93.17,"n":292,"o":93.2,"t":"2026-10-22T13:45:00Z","v":47064,"vw":93.239353},{"c":93.26,"h":93.32,"l":93.21,"n":160,"o":93.3,"t":"2026-10-22T13:50:00Z","v":23554,"vw":93.264383},{"c":93.39,"h":93.4,"l":93.245,"n":151,"o":93.25,"t":"2026-10-22T13:55:00Z","v":24512,"vw":93.363515},{"c":93.44,"h":93.44,"l":93.36,"n":277,"o":93.36,"t":"2026-10-22T14:00:00Z","v":10808,"vw":93.390427},{"c":93.28,"h":93.42,"l":93.28,"n":117,"o":93.42,"t":"2026-10-22T14:05:00Z","v":12075,"vw":93.336241},{"c":93.31,"h":93.33,"l":93.27,"n":83,"o":93.28,"t":"2026-10-22T14:10:00Z","v":23225,"vw":93.292051},{"c":93.315,"h":93.3858,"l":93.25,"n":53,"o":93.25,"t":"2026-10-22T14:15:00Z","v":14738,"vw":93.327096},{"c":93.17,"h":93.28,"l":93.17,"n":98,"o":93.28,"t":"2026-10-22T14:20:00Z","v":16007,"vw":93.238234},{"c":93.03,"h":93.19,"l":93.01,"n":175,"o":93.19,"t":"2026-10-22T14:25:00Z","v":24112,"vw":93.152021},{"c":92.85,"h":93.02,"l":92.85,"n":100,"o":93.02,"t":"2026-10-22T14:30:00Z","v":15882,"vw":92.914869},{"c":92.85,"h":92.8763,"l":92.84,"n":95,"o":92.855,"t":"2026-10-22T14:35:00Z","v":26784,"vw":92.847918},{"c":92.91,"h":92.92,"l":92.86,"n":109,"o":92.86,"t":"2026-10-22T14:40:00Z","v":20534,"vw":92.879111},{"c":92.92,"h":92.94,"l":92.8899,"n":119,"o":92.91,"t":"2026-10-22T14:45:00Z","v":8515,"vw":92.90356},{"c":92.97,"h":92.97,"l":92.92,"n":106,"o":92.93,"t":"2026-10-22T14:50:00Z","v":13415,"vw":92.940023},{"c":93.045,"h":93.05,"l":92.95,"n":107,"o":93.0191,"t":"2026-10-22T14:55:00Z","v":17674,"vw":92.985574},{"c":93.03,"h":93.065,"l":93,"n":140,"o":93.0459,"t":"2026-10-22T15:00:00Z","v":18314,"vw":93.026742},{"c":93.01,"h":93.04,"l":92.985,"n":113,"o":93.03,"t":"2026-10-22T15:05:00Z","v":17103,"vw":93.02286},{"c":92.97,"h":93.04,"l":92.97,"n":162,"o":93.0399,"t":"2026-10-22T15:10:00Z","v":25942,"vw":93.011311},{"c":93.11,"h":93.11,"l":92.97,"n":149,"o":92.98,"t":"2026-10-22T15:15:00Z","v":21068,"vw":93.025648},{"c":93.13,"h":93.14,"l":93.1,"n":181,"o":93.1059,"t":"2026-10-22T15:20:00Z","v":24033,"vw":93.118864},{"c":93,"h":93.13,"l":93,"n":152,"o":93.12,"t":"2026-10-22T15:25:00Z","v":17148,"vw":93.049318},{"c":92.97,"h":93.005,"l":92.935,"n":160,"o":93.005,"t":"2026-10-22T15:30:00Z","v":29877,"vw":92.95527},{"c":92.99,"h":93.035,"l":92.98,"n":189,"o":92.98,"t":"2026-10-22T15:35:00Z","v":1446917,"vw":93.019635},{"c":93.04,"h":93.08,"l":92.94,"n":222,"o":92.99,"t":"2026-10-22T15:40:00Z","v":46314,"vw":93.028771},{"c":93.12,"h":93.125,"l":93.05,"n":56,"o":93.05,"t":"2026-10-22T15:45:00Z","v":8812,"vw":93.09259},{"c":93.18,"h":93.21,"l":93.14,"n":51,"o":93.14,"t":"2026-10-22T15:50:00Z","v":7058,"vw":93.181101},{"c":93.2,"h":93.26,"l":93.19,"n":57,"o":93.19,"t":"2026-10-22T15:55:00Z","v":7004,"vw":93.204169},{"c":93.245,"h":93.27,"l":93.23,"n":48,"o":93.27,"t":"2026-10-22T16:00:00Z","v":4935,"vw":93.243033},{"c":93.24,"h":93.25,"l":93.19,"n":65,"o":93.23,"t":"2026-10-22T16:05:00Z","v":4269,"vw":93.229193},{"c":93.25,"h":93.2701,"l":93.225,"n":74,"o":93.26,"t":"2026-10-22T16:10:00Z","v":12246,"vw":93.243485},{"c":93.3,"h":93.3,"l":93.27,"n":53,"o":93.27,"t":"2026-10-22T16:15:00Z","v":4146,"vw":93.287767},{"c":93.2918,"h":93.34,"l":93.28,"n":69,"o":93.29,"t":"2026-10-22T16:20:00Z","v":5735,"vw":93.30804},{"c":93.32,"h":93.32,"l":93.28,"n":153,"o":93.32,"t":"2026-10-22T16:25:00Z","v":30610,"vw":93.304624},{"c":93.235,"h":93.295,"l":93.235,"n":92,"o":93.295,"t":"2026-10-22T16:30:00Z","v":19010,"vw":93.244438},{"c":93.17,"h":93.2301,"l":93.165,"n":108,"o":93.23,"t":"2026-10-22T16:35:00Z","v":24440,"vw":93.188593},{"c":93.16,"h":93.18,"l":93.14,"n":165,"o":93.17,"t":"2026-10-22T16:40:00Z","v":26394,"vw":93.158253},{"c":93.17,"h":93.17,"l":93.1101,"n":108,"o":93.16,"t":"2026-10-22T16:45:00Z","v":21289,"vw":93.137805},{"c":93.24,"h":93.26,"l":93.16,"n":142,"o":93.175,"t":"2026-10-22T16:50:00Z","v":22298,"vw":93.198701},{"c":93.3,"h":93.3,"l":93.2399,"n":123,"o":93.2399,"t":"2026-10-22T16:55:00Z","v":12401,"vw":93.283469},{"c":93.195,"h":93.31,"l":93.18,"n":72,"o":93.3,"t":"2026-10-22T17:00:00Z","v":16844,"vw":93.268588},{"c":93.16,"h":93.2245,"l":93.16,"n":106,"o":93.205,"t":"2026-10-22T17:05:00Z","v":17027,"vw":93.185757},{"c":93.17,"h":93.1899,"l":93.14,"n":134,"o":93.16,"t":"2026-10-22T17:10:00Z","v":19689,"vw":93.165967},{"c":93.165,"h":93.21,"l":93.15,"n":171,"o":93.18,"t":"2026-10-22T17:15:00Z","v":22684,"vw":93.17814},{"c":93.2,"h":93.23,"l":93.16,"n":94,"o":93.17,"t":"2026-10-22T17:20:00Z","v":14080,"vw":93.205243},{"c":93.27,"h":93.27,"l":93.21,"n":66,"o":93.21,"t":"2026-10-22T17:25:00Z","v":6520,"vw":93.230272},{"c":93.365,"h":93.3654,"l":93.26,"n":67,"o":93.26,"t":"2026-10-22T17:30:00Z","v":9024,"vw":93.295599},{"c":93.26,"h":93.37,"l":93.24,"n":268,"o":93.37,"t":"2026-10-22T17:35:00Z","v":67237,"vw":93.320682},{"c":93.3,"h":93.3101,"l":93.25,"n":161,"o":93.26,"t":"2026-10-22T17:40:00Z","v":28190,"vw":93.272644},{"c":93.27,"h":93.3,"l":93.27,"n":175,"o":93.3,"t":"2026-10-22T17:45:00Z","v":13038,"vw":93.286282},{"c":93.27,"h":93.28,"l":93.225,"n":125,"o":93.27,"t":"2026-10-22T17:50:00Z","v":22690,"vw":93.253422},{"c":93.3,"h":93.309,"l":93.27,"n":112,"o":93.28,"t":"2026-10-22T17:55:00Z","v":21474,"vw":93.279884},{"c":93.15,"h":93.3,"l":93.15,"n":120,"o":93.29,"t":"2026-10-22T18:00:00Z","v":20528,"vw":93.246625},{"c":93.27,"h":93.27,"l":93.17,"n":202,"o":93.17,"t":"2026-10-22T18:05:00Z","v":18700,"vw":93.221492},{"c":93.28,"h":93.3199,"l":93.26,"n":80,"o":93.2646,"t":"2026-10-22T18:10:00Z","v":9244,"vw":93.285119},{"c":93.31,"h":93.31,"l":93.26,"n":143,"o":93.28,"t":"2026-10-22T18:15:00Z","v":19943,"vw":93.285859},{"c":93.3,"h":93.34,"l":93.3,"n":99,"o":93.31,"t":"2026-10-22T18:20:00Z","v":18242,"vw":93.329127},{"c":93.27,"h":93.31,"l":93.25,"n":95,"o":93.31,"t":"2026-10-22T18:25:00Z","v":12454,"vw":93.278468},{"c":93.24,"h":93.26,"l":93.2,"n":112,"o":93.26,"t":"2026-10-22T18:30:00Z","v":11237,"vw":93.226842},{"c":93.23,"h":93.24,"l":93.19,"n":134,"o":93.23,"t":"2026-10-22T18:35:00Z","v":21127,"vw":93.216795},{"c":93.241,"h":93.245,"l":93.19,"n":126,"o":93.23,"t":"2026-10-22T18:40:00Z","v":95655,"vw":93.23168},{"c":93.26,"h":93.29,"l":93.25,"n":105,"o":93.25,"t":"2026-10-22T18:45:00Z","v":43495,"vw":93.261573},{"c":93.23,"h":93.28,"l":93.215,"n":103,"o":93.265,"t":"2026-10-22T18:50:00Z","v":16043,"vw":93.243149},{"c":93.25,"h":93.29,"l":93.24,"n":133,"o":93.24,"t":"2026-10-22T18:55:00Z","v":22839,"vw":93.255101},{"c":93.24,"h":93.255,"l":93.2,"n":150,"o":93.255,"t":"2026-10-22T19:00:00Z","v":24687,"vw":93.221812},{"c":93.31,"h":93.33,"l":93.2499,"n":171,"o":93.25,"t":"2026-10-22T19:05:00Z","v":22520,"vw":93.299543},{"c":93.31,"h":93.37,"l":93.3,"n":186,"o":93.31,"t":"2026-10-22T19:10:00Z","v":25281,"vw":93.337326},{"c":93.32,"h":93.34,"l":93.275,"n":323,"o":93.295,"t":"2026-10-22T19:15:00Z","v":60398,"vw":93.308933},{"c":93.34,"h":93.36,"l":93.31,"n":196,"o":93.315,"t":"2026-10-22T19:20:00Z","v":31957,"vw":93.329801},{"c":93.38,"h":93.395,"l":93.32,"n":303,"o":93.335,"t":"2026-10-22T19:25:00Z","v":53539,"vw":93.363768},{"c":93.355,"h":93.38,"l":93.32,"n":512,"o":93.375,"t":"2026-10-22T19:30:00Z","v":110580,"vw":93.341453},{"c":93.36,"h":93.365,"l":93.3,"n":297,"o":93.35,"t":"2026-10-22T19:35:00Z","v":40683,"vw":93.335838},{"c":93.35,"h":93.3601,"l":93.33,"n":130,"o":93.34,"t":"2026-10-22T19:40:00Z","v":14360,"vw":93.344541},{"c":93.395,"h":93.4,"l":93.32,"n":288,"o":93.345,"t":"2026-10-22T19:45:00Z","v":47080,"vw":93.357014},{"c":93.515,"h":93.565,"l":93.39,"n":365,"o":93.4,"t":"2026-10-22T19:50:00Z","v":47458,"vw":93.506306},{"c":93.56,"h":93.58,"l":93.5,"n":445,"o":93.5,"t":"2026-10-22T19:55:00Z","v":63876,"vw":93.534332},{"c":93.56,"h":93.56,"l":93.56,"n":7,"o":93.56,"t":"2026-10-22T20:00:00Z","v":6152,"vw":93.56}],"history":[{"c":66.82,"h":67.37,"l":66.6858,"n":1199,"o":67.37,"t":"2024-10-21T04:00:00Z","v":194876,"vw":66.836315},{"c":66.75,"h":66.8398,"l":66.39,"n":1236,"o":66.57,"t":"2024-10-22T04:00:00Z","v":155535,"vw":66.700914},{"c":66.32,"h":66.76,"l":65.955,"n":1206,"o":66.59,"t":"2024-10-23T04:00:00Z","v":173340,"vw":66.343691},{"c":66.53,"h":66.63,"l":66.1201,"n":1186,"o":66.63,"t":"2024-10-24T04:00:00Z","v":238245,"vw":66.441525},{"c":66.31,"h":66.94,"l":66.21,"n":1388,"o":66.9,"t":"2024-10-25T04:00:00Z","v":315710,"vw":66.51573},{"c":66.77,"h":66.835,"l":66.4823,"n":1291,"o":66.49,"t":"2024-10-28T04:00:00Z","v":163568,"vw":66.746718},{"c":66.45,"h":66.59,"l":66.186,"n":1137,"o":66.51,"t":"2024-10-29T04:00:00Z","v":176235,"vw":66.485054},{"c":66.42,"h":66.89,"l":66.35,"n":1205,"o":66.42,"t":"2024-10-30T04:00:00Z","v":225382,"vw":66.61391},{"c":65.91,"h":66.46,"l":65.91,"n":1604,"o":66.46,"t":"2024-10-31T04:00:00Z","v":215472,"vw":66.122466},{"c":65.92,"h":66.525,"l":65.86,"n":1370,"o":66.29,"t":"2024-11-01T04:00:00Z","v":184115,"vw":66.119241},{"c":65.98,"h":66.3,"l":65.82,"n":1205,"o":66,"t":"2024-11-04T05:00:00Z","v":235344,"vw":66.096152},{"c":66.78,"h":66.795,"l":65.97,"n":1337,"o":66.09,"t":"2024-11-05T05:00:00Z","v":257599,"vw":66.480474},{"c":69.37,"h":69.49,"l":68.43,"n":1373,"o":68.62,"t":"2024-11-06T05:00:00Z","v":210898,"vw":69.073258},{"c":69.14,"h":69.44,"l":69.06,"n":1718,"o":69.44,"t":"2024-11-07T05:00:00Z","v":269221,"vw":69.242952},{"c":69.29,"h":69.43,"l":69.0288,"n":2678,"o":69.23,"t":"2024-11-08T05:00:00Z","v":318986,"vw":69.30612},{"c":69.77,"h":69.929,"l":69.615,"n":1125,"o":69.62,"t":"2024-11-11T05:00:00Z","v":270088,"vw":69.767168},{"c":69.41,"h":69.8,"l":69.16,"n":1444,"o":69.75,"t":"2024-11-12T05:00:00Z","v":287797,"vw":69.464653},{"c":69.4,"h":69.71,"l":69.2399,"n":1388,"o":69.4,"t":"2024-11-13T05:00:00Z","v":196677,"vw":69.525451},{"c":69.2,"h":69.59,"l":69.081,"n":1278,"o":69.53,"t":"2024-11-14T05:00:00Z","v":243099,"vw":69.263956},{"c":68.69,"h":69.24,"l":68.59,"n":1433,"o":69.08,"t":"2024-11-15T05:00:00Z","v":266418,"vw":68.748756},{"c":69.03,"h":69.201,"l":68.85,"n":1566,"o":68.97,"t":"2024-11-18T05:00:00Z","v":324607,"vw":69.059537},{"c":68.83,"h":68.9499,"l":68.3299,"n":2220,"o":68.56,"t":"2024-11-19T05:00:00Z","v":377021,"vw":68.758055},{"c":68.85,"h":68.91,"l":68.36,"n":2087,"o":68.8,"t":"2024-11-20T05:00:00Z","v":347874,"vw":68.655029},{"c":69.71,"h":69.8199,"l":68.8614,"n":1345,"o":69.21,"t":"2024-11-21T05:00:00Z","v":337611,"vw":69.701433},{"c":70.41,"h":70.46,"l":69.85,"n":1812,"o":69.85,"t":"2024-11-22T05:00:00Z","v":272364,"vw":70.333595},{"c":71.1,"h":71.37,"l":70.92,"n":1331,"o":70.92,"t":"2024-11-25T05:00:00Z","v":310777,"vw":71.128046},{"c":70.97,"h":71.06,"l":70.6991,"n":1571,"o":71,"t":"2024-11-26T05:00:00Z","v":249648,"vw":70.924654},{"c":70.93,"h":71.35,"l":70.888,"n":1315,"o":71.2,"t":"2024-11-27T05:00:00Z","v":204206,"vw":71.018211},{"c":71.22,"h":71.39,"l":71.1,"n":573,"o":71.2,"t":"2024-11-29T05:00:00Z","v":85744,"vw":71.273445},{"c":71.1,"h":71.34,"l":70.86,"n":1582,"o":71.34,"t":"2024-12-02T05:00:00Z","v":210912,"vw":71.093369},{"c":70.95,"h":71.3,"l":70.8,"n":1575,"o":71.3,"t":"2024-12-03T05:00:00Z","v":267584,"vw":70.96696},{"c":70.73,"h":71.04,"l":70.33,"n":1413,"o":71.04,"t":"2024-12-04T05:00:00Z","v":299263,"vw":70.584902},{"c":70.55,"h":70.95,"l":70.515,"n":1422,"o":70.88,"t":"2024-12-05T05:00:00Z","v":222839,"vw":70.727445},{"c":70.45,"h":70.8408,"l":70.36,"n":1340,"o":70.83,"t":"2024-12-06T05:00:00Z","v":180474,"vw":70.475321},{"c":69.85,"h":70.71,"l":69.85,"n":1311,"o":70.63,"t":"2024-12-09T05:00:00Z","v":223803,"vw":70.192973},{"c":69.71,"h":70.07,"l":69.5699,"n":1638,"o":70,"t":"2024-12-10T05:00:00Z","v":322380,"vw":69.922816},{"c":70.04,"h":70.21,"l":69.981,"n":1906,"o":70.08,"t":"2024-12-11T05:00:00Z","v":436221,"vw":70.111454},{"c":69.65,"h":70.1,"l":69.65,"n":1454,"o":70.1,"t":"2024-12-12T05:00:00Z","v":394571,"vw":69.799198},{"c":69.42,"h":69.77,"l":69.34,"n":1586,"o":69.77,"t":"2024-12-13T05:00:00Z","v":340600,"vw":69.423258},{"c":69.13,"h":69.49,"l":69.055,"n":2250,"o":69.41,"t":"2024-12-16T05:00:00Z","v":452012,"vw":69.276478},{"c":68.28,"h":68.56,"l":68.17,"n":1842,"o":68.56,"t":"2024-12-17T05:00:00Z","v":256360,"vw":68.300419},{"c":66.28,"h":68.4723,"l":66.27,"n":2696,"o":68.4,"t":"2024-12-18T05:00:00Z","v":344247,"vw":67.766429},{"c":66.15,"h":67.07,"l":66.125,"n":2428,"o":66.84,"t":"2024-12-19T05:00:00Z","v":357139,"vw":66.453216},{"c":66.85,"h":67.34,"l":65.9,"n":2344,"o":65.98,"t":"2024-12-20T05:00:00Z","v":710894,"vw":67.050914},{"c":67.08,"h":67.12,"l":66.4,"n":2021,"o":66.73,"t":"2024-12-23T05:00:00Z","v":550783,"vw":66.765412},{"c":67.68,"h":67.68,"l":67.0101,"n":996,"o":67.2,"t":"2024-12-24T05:00:00Z","v":182665,"vw":67.446876},{"c":67.77,"h":67.855,"l":67.38,"n":1565,"o":67.47,"t":"2024-12-26T05:00:00Z","v":190962,"vw":67.730509},{"c":67.26,"h":67.72,"l":66.9,"n":1818,"o":67.47,"t":"2024-12-27T05:00:00Z","v":284151,"vw":67.204895},{"c":66.64,"h":67.02,"l":66.16,"n":1656,"o":66.68,"t":"2024-12-30T05:00:00Z","v":274642,"vw":66.782835},{"c":66.77,"h":67.1201,"l":66.62,"n":1734,"o":66.91,"t":"2024-12-31T05:00:00Z","v":307480,"vw":66.778049},{"c":66.71,"h":67.47,"l":66.4,"n":2241,"o":67.16,"t":"2025-01-02T05:00:00Z","v":357507,"vw":66.842786},{"c":67.33,"h":67.42,"l":66.73,"n":1767,"o":67.17,"t":"2025-01-03T05:00:00Z","v":264383,"vw":67.272159},{"c":67.66,"h":68.24,"l":67.55,"n":1726,"o":67.81,"t":"2025-01-06T05:00:00Z","v":287301,"vw":67.864789},{"c":67.47,"h":67.975,"l":67.21,"n":1668,"o":67.87,"t":"2025-01-07T05:00:00Z","v":328456,"vw":67.628139},{"c":67.5,"h":67.5,"l":66.92,"n":1856,"o":67.31,"t":"2025-01-08T05:00:00Z","v":262610,"vw":67.269349},{"c":66.81,"h":67.42,"l":66.67,"n":2023,"o":67.3,"t":"2025-01-10T05:00:00Z","v":397511,"vw":66.940372},{"c":67.23,"h":67.26,"l":66.48,"n":1805,"o":66.49,"t":"2025-01-13T05:00:00Z","v":427969,"vw":67.026364},{"c":67.8,"h":67.82,"l":67.2035,"n":1784,"o":67.56,"t":"2025-01-14T05:00:00Z","v":830561,"vw":67.52119},{"c":68.62,"h":68.85,"l":68.5,"n":2108,"o":68.85,"t":"2025-01-15T05:00:00Z","v":905472,"vw":68.682968},{"c":68.95,"h":69.05,"l":68.59,"n":1844,"o":68.68,"t":"2025-01-16T05:00:00Z","v":419637,"vw":68.873357},{"c":69.37,"h":69.5297,"l":69.22,"n":1890,"o":69.3,"t":"2025-01-17T05:00:00Z","v":358798,"vw":69.360821},{"c":69.95,"h":69.97,"l":69.655,"n":2209,"o":69.7,"t":"2025-01-21T05:00:00Z","v":351560,"vw":69.843158},{"c":69.66,"h":70.06,"l":69.63,"n":2109,"o":70.06,"t":"2025-01-22T05:00:00Z","v":448296,"vw":69.801226},{"c":69.96,"h":70.048,"l":69.68,"n":2037,"o":69.68,"t":"2025-01-23T05:00:00Z","v":565522,"vw":69.895612},{"c":69.84,"h":70.084,"l":69.76,"n":2010,"o":70.02,"t":"2025-01-24T05:00:00Z","v":525007,"vw":69.899185},{"c":70.03,"h":70.05,"l":69.28,"n":2340,"o":69.28,"t":"2025-01-27T05:00:00Z","v":638792,"vw":69.822067},{"c":70.11,"h":70.32,"l":69.88,"n":1935,"o":70.11,"t":"2025-01-28T05:00:00Z","v":356902,"vw":70.128996},{"c":70.18,"h":70.5906,"l":70.03,"n":2391,"o":70.22,"t":"2025-01-29T05:00:00Z","v":505966,"vw":70.314734},{"c":70.42,"h":70.6957,"l":70.0817,"n":2141,"o":70.51,"t":"2025-01-30T05:00:00Z","v":429028,"vw":70.475648},{"c":69.59,"h":70.6,"l":69.49,"n":2064,"o":70.6,"t":"2025-01-31T05:00:00Z","v":364716,"vw":69.997256},{"c":69.04,"h":69.37,"l":68.23,"n":2527,"o":68.5,"t":"2025-02-03T05:00:00Z","v":377991,"vw":69.112607},{"c":69.57,"h":69.66,"l":68.93,"n":2356,"o":68.93,"t":"2025-02-04T05:00:00Z","v":486136,"vw":69.500365},{"c":69.63,"h":69.68,"l":69.145,"n":1704,"o":69.48,"t":"2025-02-05T05:00:00Z","v":299167,"vw":69.550564},{"c":69.7,"h":70,"l":69.28,"n":2156,"o":69.96,"t":"2025-02-06T05:00:00Z","v":437932,"vw":69.582814},{"c":69.09,"h":69.8446,"l":69.0452,"n":2632,"o":69.83,"t":"2025-02-07T05:00:00Z","v":476387,"vw":69.28136},{"c":69.28,"h":69.54,"l":69.13,"n":1826,"o":69.54,"t":"2025-02-10T05:00:00Z","v":319154,"vw":69.294578},{"c":69.47,"h":69.53,"l":69.07,"n":1690,"o":69.17,"t":"2025-02-11T05:00:00Z","v":341401,"vw":69.384712},{"c":68.99,"h":69.2424,"l":68.815,"n":1960,"o":68.97,"t":"2025-02-12T05:00:00Z","v":350550,"vw":69.050072},{"c":69.6,"h":69.66,"l":69.04,"n":1733,"o":69.19,"t":"2025-02-13T05:00:00Z","v":439230,"vw":69.318464},{"c":69.79,"h":70.03,"l":69.76,"n":2129,"o":69.77,"t":"2025-02-14T05:00:00Z","v":397622,"vw":69.87934},{"c":70.27,"h":70.27,"l":69.79,"n":1876,"o":70.02,"t":"2025-02-18T05:00:00Z","v":347155,"vw":70.085213},{"c":70.27,"h":70.32,"l":69.9321,"n":2256,"o":70.06,"t":"2025-02-19T05:00:00Z","v":440013,"vw":70.168479},{"c":69.77,"h":70.19,"l":69.34,"n":2534,"o":70.19,"t":"2025-02-20T05:00:00Z","v":479371,"vw":69.615128},{"c":68.43,"h":69.86,"l":68.29,"n":2424,"o":69.86,"t":"2025-02-21T05:00:00Z","v":345163,"vw":68.712796},{"c":68.44,"h":68.79,"l":68.22,"n":2303,"o":68.78,"t":"2025-02-24T05:00:00Z","v":530696,"vw":68.64475},{"c":68.32,"h":68.725,"l":67.77,"n":2238,"o":68.58,"t":"2025-02-25T05:00:00Z","v":386881,"vw":68.255747},{"c":68.26,"h":68.89,"l":68.13,"n":1993,"o":68.58,"t":"2025-02-26T05:00:00Z","v":367819,"vw":68.507669},{"c":67.83,"h":68.72,"l":67.81,"n":5836,"o":68.51,"t":"2025-02-27T05:00:00Z","v":1092957,"vw":68.108189},{"c":68.75,"h":68.78,"l":67.68,"n":2324,"o":67.87,"t":"2025-02-28T05:00:00Z","v":346143,"vw":68.183833},{"c":67.48,"h":69.2779,"l":67.0754,"n":3449,"o":68.96,"t":"2025-03-03T05:00:00Z","v":884557,"vw":67.847607},{"c":66.11,"h":67.112,"l":65.64,"n":2840,"o":66.91,"t":"2025-03-04T05:00:00Z","v":502733,"vw":66.339742},{"c":66.69,"h":66.94,"l":65.61,"n":2753,"o":66.02,"t":"2025-03-05T05:00:00Z","v":526057,"vw":66.288629},{"c":66.16,"h":66.78,"l":65.7703,"n":3343,"o":66.18,"t":"2025-03-06T05:00:00Z","v":678623,"vw":66.133757},{"c":66.6,"h":66.79,"l":65.4323,"n":3577,"o":65.91,"t":"2025-03-07T05:00:00Z","v":827919,"vw":66.270673},{"c":65.32,"h":66.18,"l":64.7696,"n":2862,"o":65.85,"t":"2025-03-10T04:00:00Z","v":502041,"vw":65.447244},{"c":64.48,"h":65.24,"l":64.01,"n":16884,"o":65.15,"t":"2025-03-11T04:00:00Z","v":3965467,"vw":64.633188},{"c":64.34,"h":65.055,"l":63.9034,"n":8265,"o":64.9,"t":"2025-03-12T04:00:00Z","v":2892229,"vw":64.461813},{"c":63.51,"h":64.535,"l":63.29,"n":2611,"o":64.36,"t":"2025-03-13T04:00:00Z","v":653333,"vw":63.834922},{"c":64.83,"h":64.955,"l":63.935,"n":2557,"o":64.01,"t":"2025-03-14T04:00:00Z","v":539591,"vw":64.647771},{"c":65.56,"h":65.81,"l":64.76,"n":2904,"o":64.76,"t":"2025-03-17T04:00:00Z","v":607522,"vw":65.580712},{"c":65.07,"h":65.54,"l":64.8,"n":2490,"o":65.54,"t":"2025-03-18T04:00:00Z","v":470608,"vw":65.069163},{"c":65.78,"h":66.125,"l":65.024,"n":3535,"o":65.16,"t":"2025-03-19T04:00:00Z","v":849819,"vw":65.658571},{"c":65.56,"h":66.12,"l":65.29,"n":3056,"o":65.41,"t":"2025-03-20T04:00:00Z","v":484722,"vw":65.723815},{"c":65.38,"h":65.4,"l":64.7,"n":2264,"o":64.96,"t":"2025-03-21T04:00:00Z","v":344573,"vw":65.128485},{"c":66.73,"h":66.81,"l":66.08,"n":2439,"o":66.09,"t":"2025-03-24T04:00:00Z","v":546252,"vw":66.529476},{"c":66.53,"h":66.8,"l":66.29,"n":3330,"o":66.61,"t":"2025-03-25T04:00:00Z","v":682081,"vw":66.498281},{"c":66.32,"h":66.9699,"l":66.129,"n":3747,"o":66.7,"t":"2025-03-26T04:00:00Z","v":713042,"vw":66.414727},{"c":65.98,"h":66.46,"l":65.75,"n":3211,"o":66.17,"t":"2025-03-27T04:00:00Z","v":595547,"vw":66.129238},{"c":64.68,"h":65.85,"l":64.5283,"n":3395,"o":65.82,"t":"2025-03-28T04:00:00Z","v":516325,"vw":64.816645},{"c":65.21,"h":65.49,"l":63.92,"n":3390,"o":64.12,"t":"2025-03-31T04:00:00Z","v":616774,"vw":64.95517},{"c":65.43,"h":65.6,"l":64.55,"n":2645,"o":65.05,"t":"2025-04-01T04:00:00Z","v":660404,"vw":65.250822},{"c":65.94,"h":66.15,"l":64.85,"n":3448,"o":64.85,"t":"2025-04-02T04:00:00Z","v":648327,"vw":65.774848},{"c":61.95,"h":63.58,"l":61.86,"n":5822,"o":63.45,"t":"2025-04-03T04:00:00Z","v":934046,"vw":62.463496},{"c":58.3,"h":60.22,"l":58.15,"n":7086,"o":59.98,"t":"2025-04-04T04:00:00Z","v":2092264,"vw":58.894794},{"c":58.01,"h":60.21,"l":55.67,"n":6604,"o":56.6,"t":"2025-04-07T04:00:00Z","v":1544652,"vw":57.697591},{"c":56.85,"h":59.99,"l":56.105,"n":6717,"o":59.87,"t":"2025-04-08T04:00:00Z","v":1612210,"vw":58.250443},{"c":61.8,"h":62.22,"l":56.13,"n":6462,"o":56.26,"t":"2025-04-09T04:00:00Z","v":1033212,"vw":59.283929},{"c":59.49,"h":60.78,"l":57.975,"n":4062,"o":60.72,"t":"2025-04-10T04:00:00Z","v":2879889,"vw":59.710926},{"c":60.34,"h":60.63,"l":58.64,"n":3512,"o":59.37,"t":"2025-04-11T04:00:00Z","v":569247,"vw":59.977032},{"c":60.95,"h":61.38,"l":60.3986,"n":3329,"o":61.38,"t":"2025-04-14T04:00:00Z","v":443495,"vw":61.020334},{"c":60.68,"h":61.4612,"l":60.5501,"n":2810,"o":61.03,"t":"2025-04-15T04:00:00Z","v":2830053,"vw":61.088546},{"c":59.84,"h":60.89,"l":59.4225,"n":3163,"o":60.45,"t":"2025-04-16T04:00:00Z","v":2873738,"vw":60.728494},{"c":60.52,"h":60.98,"l":60.16,"n":4135,"o":60.16,"t":"2025-04-17T04:00:00Z","v":4561574,"vw":60.57981},{"c":59.25,"h":60.04,"l":58.6268,"n":4181,"o":60.04,"t":"2025-04-21T04:00:00Z","v":1031907,"vw":58.958435},{"c":60.67,"h":61,"l":59.8,"n":2881,"o":59.92,"t":"2025-04-22T04:00:00Z","v":749890,"vw":60.545399},{"c":61.26,"h":62.68,"l":61.12,"n":3279,"o":62.07,"t":"2025-04-23T04:00:00Z","v":501348,"vw":61.568285},{"c":62.4,"h":62.47,"l":61.17,"n":2487,"o":61.41,"t":"2025-04-24T04:00:00Z","v":1074892,"vw":62.241304},{"c":62.28,"h":62.32,"l":61.81,"n":1736,"o":62.19,"t":"2025-04-25T04:00:00Z","v":279623,"vw":62.140243},{"c":62.54,"h":62.78,"l":61.9723,"n":2114,"o":62.44,"t":"2025-04-28T04:00:00Z","v":385210,"vw":62.306865},{"c":62.8,"h":62.9301,"l":62.1101,"n":2103,"o":62.15,"t":"2025-04-29T04:00:00Z","v":448159,"vw":62.730252},{"c":62.5,"h":62.72,"l":61.24,"n":2359,"o":62.05,"t":"2025-04-30T04:00:00Z","v":406397,"vw":62.023989},{"c":62.71,"h":63.24,"l":62.5,"n":2884,"o":62.69,"t":"2025-05-01T04:00:00Z","v":463755,"vw":62.973455},{"c":63.9,"h":64.02,"l":63.25,"n":2829,"o":63.44,"t":"2025-05-02T04:00:00Z","v":607928,"vw":63.898096},{"c":63.53,"h":63.89,"l":63.29,"n":2068,"o":63.46,"t":"2025-05-05T04:00:00Z","v":287261,"vw":63.720645},{"c":63.14,"h":63.57,"l":62.9243,"n":2658,"o":63.1,"t":"2025-05-06T04:00:00Z","v":385009,"vw":63.278022},{"c":63.2,"h":63.52,"l":62.82,"n":2669,"o":63.24,"t":"2025-05-07T04:00:00Z","v":402001,"vw":63.240311},{"c":63.91,"h":64.5598,"l":63.55,"n":1879,"o":63.82,"t":"2025-05-08T04:00:00Z","v":530402,"vw":64.214744},{"c":63.87,"h":64.19,"l":63.71,"n":2554,"o":64.13,"t":"2025-05-09T04:00:00Z","v":473867,"vw":63.889174},{"c":66.14,"h":66.2622,"l":65.63,"n":2590,"o":65.93,"t":"2025-05-12T04:00:00Z","v":486153,"vw":65.86437},{"c":66.47,"h":66.7972,"l":66.23,"n":2422,"o":66.23,"t":"2025-05-13T04:00:00Z","v":425409,"vw":66.656824},{"c":66.22,"h":66.5,"l":66.14,"n":2092,"o":66.5,"t":"2025-05-14T04:00:00Z","v":395496,"vw":66.30624},{"c":66.57,"h":66.57,"l":66.01,"n":2036,"o":66.05,"t":"2025-05-15T04:00:00Z","v":319798,"vw":66.349964},{"c":67.07,"h":67.09,"l":66.495,"n":2035,"o":66.7,"t":"2025-05-16T04:00:00Z","v":438159,"vw":66.935912},{"c":66.96,"h":67.03,"l":66.365,"n":2677,"o":66.41,"t":"2025-05-19T04:00:00Z","v":460384,"vw":66.835579},{"c":66.66,"h":67.01,"l":66.4199,"n":4191,"o":66.84,"t":"2025-05-20T04:00:00Z","v":618005,"vw":66.629381},{"c":65.38,"h":66.249,"l":65.3116,"n":1946,"o":66.16,"t":"2025-05-21T04:00:00Z","v":296769,"vw":65.747785},{"c":65.31,"h":65.67,"l":64.9452,"n":2519,"o":65.29,"t":"2025-05-22T04:00:00Z","v":421535,"vw":65.340622},{"c":64.85,"h":65.05,"l":64.36,"n":1972,"o":64.42,"t":"2025-05-23T04:00:00Z","v":430743,"vw":64.820716},{"c":66.11,"h":66.12,"l":65.21,"n":1855,"o":65.58,"t":"2025-05-27T04:00:00Z","v":398502,"vw":65.939121},{"c":65.52,"h":66.22,"l":65.43,"n":1924,"o":66.18,"t":"2025-05-28T04:00:00Z","v":348919,"vw":65.73912},{"c":65.69,"h":65.89,"l":65.151,"n":1926,"o":65.89,"t":"2025-05-29T04:00:00Z","v":290300,"vw":65.55765},{"c":65.68,"h":65.93,"l":65.23,"n":2498,"o":65.45,"t":"2025-05-30T04:00:00Z","v":366044,"vw":65.650295},{"c":66,"h":66.05,"l":65.07,"n":2188,"o":65.62,"t":"2025-06-02T04:00:00Z","v":323661,"vw":65.759556},{"c":66.56,"h":66.68,"l":65.87,"n":1703,"o":66.03,"t":"2025-06-03T04:00:00Z","v":261692,"vw":66.477351},{"c":66.25,"h":66.7799,"l":66.25,"n":1695,"o":66.59,"t":"2025-06-04T04:00:00Z","v":268306,"vw":66.468339},{"c":66.21,"h":66.58,"l":65.995,"n":2018,"o":66.5,"t":"2025-06-05T04:00:00Z","v":362824,"vw":66.336957},{"c":67,"h":67.06,"l":66.717,"n":1685,"o":66.77,"t":"2025-06-06T04:00:00Z","v":309616,"vw":66.937954},{"c":66.91,"h":67.23,"l":66.79,"n":1818,"o":67.17,"t":"2025-06-09T04:00:00Z","v":288019,"vw":67.044976},{"c":67.34,"h":67.4496,"l":67.01,"n":1652,"o":67.03,"t":"2025-06-10T04:00:00Z","v":348660,"vw":67.272146},{"c":67.04,"h":67.44,"l":66.81,"n":2056,"o":67.44,"t":"2025-06-11T04:00:00Z","v":409937,"vw":67.055507},{"c":67.12,"h":67.12,"l":66.57,"n":2638,"o":66.83,"t":"2025-06-12T04:00:00Z","v":573445,"vw":66.962903},{"c":66.58,"h":67.09,"l":66.35,"n":2575,"o":66.7,"t":"2025-06-13T04:00:00Z","v":358472,"vw":66.853004},{"c":67.32,"h":67.41,"l":66.94,"n":2651,"o":67,"t":"2025-06-16T04:00:00Z","v":335940,"vw":67.228772},{"c":66.71,"h":67.2799,"l":66.65,"n":2442,"o":67.05,"t":"2025-06-17T04:00:00Z","v":352960,"vw":66.984428},{"c":66.68,"h":67.15,"l":66.62,"n":2231,"o":66.73,"t":"2025-06-18T04:00:00Z","v":289376,"vw":66.92308},{"c":66.82,"h":67.17,"l":66.58,"n":2033,"o":67.08,"t":"2025-06-20T04:00:00Z","v":277722,"vw":66.807897},{"c":67.12,"h":67.17,"l":66.38,"n":2940,"o":66.9,"t":"2025-06-23T04:00:00Z","v":338038,"vw":66.892025},{"c":67.3,"h":67.45,"l":67.1,"n":2340,"o":67.17,"t":"2025-06-24T04:00:00Z","v":432600,"vw":67.332745},{"c":66.9,"h":67.37,"l":66.81,"n":3391,"o":67.37,"t":"2025-06-25T04:00:00Z","v":475473,"vw":66.992387},{"c":67.64,"h":67.65,"l":67.1236,"n":2270,"o":67.19,"t":"2025-06-26T04:00:00Z","v":302024,"vw":67.444819},{"c":68.1,"h":68.2,"l":67.61,"n":2346,"o":67.8,"t":"2025-06-27T04:00:00Z","v":277844,"vw":67.885393},{"c":68.21,"h":68.3288,"l":67.99,"n":2690,"o":68.26,"t":"2025-06-30T04:00:00Z","v":389795,"vw":68.12519},{"c":68.95,"h":69.145,"l":68.19,"n":2901,"o":68.19,"t":"2025-07-01T04:00:00Z","v":438975,"vw":68.95832},{"c":69.36,"h":69.39,"l":68.85,"n":2291,"o":69.03,"t":"2025-07-02T04:00:00Z","v":342877,"vw":69.185073},{"c":69.76,"h":69.86,"l":69.56,"n":1356,"o":69.56,"t":"2025-07-03T04:00:00Z","v":202452,"vw":69.734518},{"c":69.08,"h":69.6897,"l":68.69,"n":3080,"o":69.53,"t":"2025-07-07T04:00:00Z","v":324087,"vw":69.020756},{"c":69.23,"h":69.4674,"l":69.07,"n":2454,"o":69.14,"t":"2025-07-08T04:00:00Z","v":343933,"vw":69.288195},{"c":69.37,"h":69.6066,"l":69.16,"n":2539,"o":69.52,"t":"2025-07-09T04:00:00Z","v":447840,"vw":69.320877},{"c":69.88,"h":70.06,"l":69.38,"n":2183,"o":69.56,"t":"2025-07-10T04:00:00Z","v":317577,"vw":69.914347},{"c":69.45,"h":69.64,"l":69.2868,"n":2235,"o":69.54,"t":"2025-07-11T04:00:00Z","v":263023,"vw":69.484437},{"c":69.48,"h":69.495,"l":69.15,"n":1921,"o":69.32,"t":"2025-07-14T04:00:00Z","v":255249,"vw":69.377171},{"c":68.51,"h":69.61,"l":68.48,"n":2206,"o":69.61,"t":"2025-07-15T04:00:00Z","v":260269,"vw":68.858955},{"c":68.5,"h":68.7271,"l":67.88,"n":1831,"o":68.64,"t":"2025-07-16T04:00:00Z","v":260282,"vw":68.446304},{"c":68.99,"h":69.045,"l":68.48,"n":1873,"o":68.48,"t":"2025-07-17T04:00:00Z","v":287910,"vw":68.813441},{"c":69.01,"h":69.33,"l":68.84,"n":1921,"o":69.33,"t":"2025-07-18T04:00:00Z","v":384082,"vw":69.024042},{"c":68.93,"h":69.4,"l":68.93,"n":2343,"o":69.19,"t":"2025-07-21T04:00:00Z","v":250212,"vw":69.249418},{"c":69.45,"h":69.55,"l":69.07,"n":2244,"o":69.07,"t":"2025-07-22T04:00:00Z","v":252713,"vw":69.365523},{"c":70.28,"h":70.28,"l":69.7136,"n":2211,"o":69.79,"t":"2025-07-23T04:00:00Z","v":281936,"vw":70.053798},{"c":69.93,"h":70.345,"l":69.93,"n":2670,"o":70.26,"t":"2025-07-24T04:00:00Z","v":359368,"vw":70.096267},{"c":70.41,"h":70.46,"l":70.07,"n":1930,"o":70.16,"t":"2025-07-25T04:00:00Z","v":304323,"vw":70.337054},{"c":70.29,"h":70.52,"l":70.15,"n":1829,"o":70.46,"t":"2025-07-28T04:00:00Z","v":236493,"vw":70.320302},{"c":70.08,"h":70.39,"l":69.9118,"n":2144,"o":70.39,"t":"2025-07-29T04:00:00Z","v":255442,"vw":70.061903},{"c":69.6,"h":70.11,"l":69.2504,"n":2822,"o":70.11,"t":"2025-07-30T04:00:00Z","v":434977,"vw":69.697422},{"c":69.37,"h":70.04,"l":69.24,"n":2621,"o":69.55,"t":"2025-07-31T04:00:00Z","v":322707,"vw":69.621337},{"c":68.33,"h":68.66,"l":67.88,"n":3127,"o":68.62,"t":"2025-08-01T04:00:00Z","v":295225,"vw":68.270724},{"c":69.11,"h":69.11,"l":68.63,"n":2425,"o":68.63,"t":"2025-08-04T04:00:00Z","v":234504,"vw":68.959582},{"c":69.06,"h":69.3,"l":68.68,"n":2930,"o":69.24,"t":"2025-08-05T04:00:00Z","v":323308,"vw":69.029795},{"c":69.35,"h":69.53,"l":69.07,"n":2787,"o":69.13,"t":"2025-08-06T04:00:00Z","v":461433,"vw":69.357332},{"c":69.08,"h":69.79,"l":68.93,"n":2684,"o":69.69,"t":"2025-08-07T04:00:00Z","v":411556,"vw":69.074685},{"c":69.54,"h":69.69,"l":69.32,"n":2342,"o":69.38,"t":"2025-08-08T04:00:00Z","v":279957,"vw":69.574521},{"c":69.36,"h":69.85,"l":69.24,"n":2274,"o":69.73,"t":"2025-08-11T04:00:00Z","v":388602,"vw":69.419448},{"c":70.44,"h":70.44,"l":69.76,"n":2457,"o":69.76,"t":"2025-08-12T04:00:00Z","v":305229,"vw":70.320161},{"c":71,"h":71.06,"l":70.5,"n":2360,"o":70.58,"t":"2025-08-13T04:00:00Z","v":380878,"vw":70.85079},{"c":70.83,"h":70.9,"l":70.44,"n":2895,"o":70.59,"t":"2025-08-14T04:00:00Z","v":381150,"vw":70.677896},{"c":70.6,"h":70.94,"l":70.56,"n":1747,"o":70.94,"t":"2025-08-15T04:00:00Z","v":219735,"vw":70.711484},{"c":70.59,"h":70.69,"l":70.36,"n":3013,"o":70.55,"t":"2025-08-18T04:00:00Z","v":435882,"vw":70.594759},{"c":70.71,"h":71.13,"l":70.53,"n":2399,"o":70.62,"t":"2025-08-19T04:00:00Z","v":338131,"vw":70.744},{"c":70.59,"h":70.8297,"l":70.28,"n":2856,"o":70.71,"t":"2025-08-20T04:00:00Z","v":317459,"vw":70.601419},{"c":70.37,"h":70.5,"l":70.1183,"n":2538,"o":70.41,"t":"2025-08-21T04:00:00Z","v":291451,"vw":70.371893},{"c":71.67,"h":71.87,"l":70.78,"n":3167,"o":70.78,"t":"2025-08-22T04:00:00Z","v":360569,"vw":71.625554},{"c":71.36,"h":71.62,"l":71.33,"n":2085,"o":71.61,"t":"2025-08-25T04:00:00Z","v":243444,"vw":71.457238},{"c":71.51,"h":71.52,"l":71.19,"n":2768,"o":71.24,"t":"2025-08-26T04:00:00Z","v":329634,"vw":71.342201},{"c":71.74,"h":71.88,"l":71.37,"n":1673,"o":71.37,"t":"2025-08-27T04:00:00Z","v":222867,"vw":71.761643},{"c":71.93,"h":71.98,"l":71.57,"n":2298,"o":71.98,"t":"2025-08-28T04:00:00Z","v":282701,"vw":71.779757},{"c":71.63,"h":71.9996,"l":71.45,"n":2256,"o":71.88,"t":"2025-08-29T04:00:00Z","v":316083,"vw":71.59894},{"c":71.4,"h":71.4,"l":70.7068,"n":2586,"o":70.88,"t":"2025-09-02T04:00:00Z","v":245245,"vw":71.097025},{"c":71.42,"h":71.67,"l":71.1,"n":3547,"o":71.44,"t":"2025-09-03T04:00:00Z","v":545209,"vw":71.289847},{"c":72.17,"h":72.2099,"l":71.52,"n":2033,"o":71.52,"t":"2025-09-04T04:00:00Z","v":263737,"vw":71.971541},{"c":71.79,"h":72.46,"l":71.45,"n":3067,"o":72.27,"t":"2025-09-05T04:00:00Z","v":307609,"vw":71.76106},{"c":71.71,"h":71.88,"l":71.35,"n":2413,"o":71.88,"t":"2025-09-08T04:00:00Z","v":323148,"vw":71.578302},{"c":71.55,"h":71.81,"l":71.5,"n":2059,"o":71.72,"t":"2025-09-09T04:00:00Z","v":456630,"vw":71.621558},{"c":71.59,"h":71.75,"l":71.2701,"n":2698,"o":71.68,"t":"2025-09-10T04:00:00Z","v":344203,"vw":71.491393},{"c":72.465,"h":72.5,"l":71.62,"n":2568,"o":71.65,"t":"2025-09-11T04:00:00Z","v":374120,"vw":72.322889},{"c":72,"h":72.4383,"l":72,"n":1722,"o":72.35,"t":"2025-09-12T04:00:00Z","v":229815,"vw":72.192192},{"c":72.06,"h":72.32,"l":71.9603,"n":1989,"o":72.32,"t":"2025-09-15T04:00:00Z","v":267924,"vw":72.097618},{"c":72.06,"h":72.2099,"l":71.74,"n":4175,"o":72.19,"t":"2025-09-16T04:00:00Z","v":361523,"vw":71.94694},{"c":72.17,"h":72.7699,"l":71.63,"n":2394,"o":72.18,"t":"2025-09-17T04:00:00Z","v":269895,"vw":72.249514},{"c":72.69,"h":72.8124,"l":72.3,"n":1977,"o":72.5,"t":"2025-09-18T04:00:00Z","v":276291,"vw":72.657506},{"c":72.37,"h":72.79,"l":72.13,"n":2156,"o":72.79,"t":"2025-09-19T04:00:00Z","v":281288,"vw":72.344106},{"c":72.45,"h":72.56,"l":72.0429,"n":6505,"o":72.29,"t":"2025-09-22T04:00:00Z","v":963282,"vw":72.388857},{"c":72.36,"h":72.86,"l":72.28,"n":4811,"o":72.35,"t":"2025-09-23T04:00:00Z","v":1147729,"vw":72.552875},{"c":72.17,"h":72.59,"l":72.1,"n":6193,"o":72.49,"t":"2025-09-24T04:00:00Z","v":1055120,"vw":72.446258},{"c":71.8,"h":71.9603,"l":71.51,"n":2646,"o":71.82,"t":"2025-09-25T04:00:00Z","v":448265,"vw":71.822443},{"c":72.31,"h":72.445,"l":71.9234,"n":2557,"o":71.95,"t":"2025-09-26T04:00:00Z","v":662680,"vw":72.291719},{"c":72.24,"h":72.68,"l":71.97,"n":3304,"o":72.68,"t":"2025-09-29T04:00:00Z","v":688732,"vw":72.213357},{"c":72.26,"h":72.34,"l":71.77,"n":3149,"o":72.13,"t":"2025-09-30T04:00:00Z","v":494022,"vw":72.026632},{"c":72.37,"h":72.49,"l":71.919,"n":2203,"o":72.07,"t":"2025-10-01T04:00:00Z","v":1002415,"vw":72.18666},{"c":72.54,"h":72.64,"l":72.16,"n":2969,"o":72.55,"t":"2025-10-02T04:00:00Z","v":403764,"vw":72.423464},{"c":72.69,"h":73,"l":72.6284,"n":2587,"o":72.65,"t":"2025-10-03T04:00:00Z","v":410087,"vw":72.790696},{"c":72.67,"h":73.01,"l":72.51,"n":3078,"o":73.01,"t":"2025-10-06T04:00:00Z","v":497221,"vw":72.704482},{"c":72.18,"h":72.7677,"l":71.979,"n":3159,"o":72.72,"t":"2025-10-07T04:00:00Z","v":477450,"vw":72.178105},{"c":72.54,"h":72.69,"l":72.0843,"n":2863,"o":72.31,"t":"2025-10-08T04:00:00Z","v":388656,"vw":72.509569},{"c":72.1,"h":72.8846,"l":71.9379,"n":2373,"o":72.72,"t":"2025-10-09T04:00:00Z","v":561393,"vw":72.083472},{"c":70.14,"h":72.38,"l":70.1,"n":3247,"o":72.25,"t":"2025-10-10T04:00:00Z","v":431080,"vw":71.089741},{"c":71.23,"h":71.35,"l":70.78,"n":3280,"o":70.91,"t":"2025-10-13T04:00:00Z","v":427822,"vw":71.130778},{"c":71.67,"h":72.0399,"l":70.46,"n":2064,"o":70.46,"t":"2025-10-14T04:00:00Z","v":261989,"vw":71.636774},{"c":71.92,"h":72.4288,"l":71.305,"n":2619,"o":72.18,"t":"2025-10-15T04:00:00Z","v":294630,"vw":71.919704},{"c":71.21,"h":72.08,"l":70.86,"n":3704,"o":72,"t":"2025-10-16T04:00:00Z","v":420493,"vw":71.410727},{"c":71.52,"h":71.69,"l":71.06,"n":2513,"o":71.18,"t":"2025-10-17T04:00:00Z","v":315954,"vw":71.444279},{"c":72.23,"h":72.34,"l":71.95,"n":2494,"o":71.95,"t":"2025-10-20T04:00:00Z","v":322313,"vw":72.202956},{"c":72.52,"h":72.7,"l":72.11,"n":2646,"o":72.26,"t":"2025-10-21T04:00:00Z","v":379836,"vw":72.521721},{"c":72.02,"h":72.52,"l":71.57,"n":3329,"o":72.39,"t":"2025-10-22T04:00:00Z","v":525097,"vw":72.059634},{"c":72.305,"h":72.46,"l":71.98,"n":2011,"o":72.17,"t":"2025-10-23T04:00:00Z","v":282923,"vw":72.294482},{"c":72.81,"h":73.07,"l":72.8,"n":1978,"o":72.8,"t":"2025-10-24T04:00:00Z","v":273840,"vw":72.957534},{"c":73.5,"h":73.53,"l":73.21,"n":2658,"o":73.51,"t":"2025-10-27T04:00:00Z","v":376938,"vw":73.359255},{"c":73.04,"h":73.39,"l":73.006,"n":3406,"o":73.32,"t":"2025-10-28T04:00:00Z","v":577271,"vw":73.222685},{"c":73.24,"h":73.65,"l":72.95,"n":2201,"o":73.18,"t":"2025-10-29T04:00:00Z","v":519849,"vw":73.386814},{"c":72.38,"h":73.1,"l":72.35,"n":2526,"o":72.65,"t":"2025-10-30T04:00:00Z","v":283857,"vw":72.76579},{"c":72.69,"h":72.9099,"l":72.35,"n":2314,"o":72.69,"t":"2025-10-31T04:00:00Z","v":293550,"vw":72.701892},{"c":72.76,"h":72.91,"l":72.2,"n":2454,"o":72.91,"t":"2025-11-03T05:00:00Z","v":308006,"vw":72.71543},{"c":72.01,"h":72.32,"l":71.825,"n":2057,"o":71.94,"t":"2025-11-04T05:00:00Z","v":255606,"vw":72.058546},{"c":72.7,"h":73.085,"l":72.06,"n":2969,"o":72.06,"t":"2025-11-05T05:00:00Z","v":448358,"vw":72.776135},{"c":72.18,"h":72.82,"l":71.97,"n":2992,"o":72.62,"t":"2025-11-06T05:00:00Z","v":353990,"vw":72.348085},{"c":72.61,"h":72.61,"l":71.585,"n":2925,"o":71.94,"t":"2025-11-07T05:00:00Z","v":354608,"vw":72.03797},{"c":73.28,"h":73.45,"l":72.68,"n":2718,"o":73.09,"t":"2025-11-10T05:00:00Z","v":388967,"vw":73.164326},{"c":73.52,"h":73.72,"l":73.16,"n":2370,"o":73.28,"t":"2025-11-11T05:00:00Z","v":326502,"vw":73.503192},{"c":73.74,"h":73.99,"l":73.67,"n":2641,"o":73.67,"t":"2025-11-12T05:00:00Z","v":412160,"vw":73.82355},{"c":72.74,"h":73.79,"l":72.61,"n":3099,"o":73.59,"t":"2025-11-13T05:00:00Z","v":378456,"vw":73.058151},{"c":72.65,"h":73.1,"l":72.07,"n":2931,"o":72.22,"t":"2025-11-14T05:00:00Z","v":346766,"vw":72.716271},{"c":71.65,"h":72.87,"l":71.34,"n":3513,"o":72.58,"t":"2025-11-17T05:00:00Z","v":489138,"vw":72.163009},{"c":71.63,"h":72.1,"l":71.11,"n":5873,"o":71.35,"t":"2025-11-18T05:00:00Z","v":845465,"vw":71.759646},{"c":71.61,"h":72.12,"l":71.3016,"n":3281,"o":71.58,"t":"2025-11-19T05:00:00Z","v":531485,"vw":71.624522},{"c":70.63,"h":72.795,"l":70.59,"n":2792,"o":72.48,"t":"2025-11-20T05:00:00Z","v":332000,"vw":71.421359},{"c":72,"h":72.47,"l":70.91,"n":3838,"o":70.91,"t":"2025-11-21T05:00:00Z","v":678389,"vw":71.619003},{"c":72.61,"h":72.89,"l":72.17,"n":2285,"o":72.38,"t":"2025-11-24T05:00:00Z","v":305401,"vw":72.665355},{"c":73.73,"h":73.81,"l":72.63,"n":2659,"o":72.78,"t":"2025-11-25T05:00:00Z","v":387823,"vw":73.544727},{"c":74.28,"h":74.62,"l":73.7962,"n":1948,"o":73.83,"t":"2025-11-26T05:00:00Z","v":255428,"vw":74.411523},{"c":74.655,"h":74.79,"l":74.42,"n":968,"o":74.42,"t":"2025-11-28T05:00:00Z","v":93648,"vw":74.670484},{"c":74.48,"h":74.9992,"l":74.25,"n":2115,"o":74.25,"t":"2025-12-01T05:00:00Z","v":268300,"vw":74.694867},{"c":74.52,"h":74.71,"l":74.24,"n":2394,"o":74.71,"t":"2025-12-02T05:00:00Z","v":344759,"vw":74.550237},{"c":75.2,"h":75.3,"l":74.56,"n":2553,"o":74.56,"t":"2025-12-03T05:00:00Z","v":309065,"vw":75.102153},{"c":75.26,"h":75.4699,"l":74.985,"n":2546,"o":75.29,"t":"2025-12-04T05:00:00Z","v":321602,"vw":75.285894},{"c":75.53,"h":75.88,"l":75.4056,"n":2205,"o":75.46,"t":"2025-12-05T05:00:00Z","v":377378,"vw":75.717048},{"c":75.15,"h":75.66,"l":75.0539,"n":2021,"o":75.66,"t":"2025-12-08T05:00:00Z","v":295460,"vw":75.236775},{"c":75.04,"h":75.49,"l":75.02,"n":3028,"o":75.04,"t":"2025-12-09T05:00:00Z","v":439050,"vw":75.22833},{"c":76.25,"h":76.38,"l":75.12,"n":2202,"o":75.12,"t":"2025-12-10T05:00:00Z","v":429350,"vw":75.688392},{"c":76.84,"h":76.84,"l":76.13,"n":2519,"o":76.13,"t":"2025-12-11T05:00:00Z","v":420870,"vw":76.670042},{"c":76.09,"h":77.04,"l":75.95,"n":3029,"o":77.04,"t":"2025-12-12T05:00:00Z","v":434456,"vw":76.280204},{"c":76.09,"h":76.58,"l":75.84,"n":3053,"o":76.58,"t":"2025-12-15T05:00:00Z","v":544808,"vw":76.077828},{"c":75.22,"h":75.839,"l":74.917,"n":2862,"o":75.78,"t":"2025-12-16T05:00:00Z","v":360589,"vw":75.220597},{"c":74.78,"h":75.525,"l":74.74,"n":3019,"o":75.36,"t":"2025-12-17T05:00:00Z","v":359708,"vw":74.956748},{"c":75.28,"h":75.82,"l":75.1245,"n":2873,"o":75.53,"t":"2025-12-18T05:00:00Z","v":777146,"vw":75.396232},{"c":75.81,"h":75.9,"l":75.39,"n":2758,"o":75.39,"t":"2025-12-19T05:00:00Z","v":655474,"vw":75.78779},{"c":76.43,"h":76.4413,"l":76.08,"n":2320,"o":76.12,"t":"2025-12-22T05:00:00Z","v":365611,"vw":76.328764},{"c":76.42,"h":76.56,"l":76.2887,"n":2146,"o":76.39,"t":"2025-12-23T05:00:00Z","v":296451,"vw":76.441949},{"c":76.71,"h":76.9,"l":76.42,"n":1405,"o":76.52,"t":"2025-12-24T05:00:00Z","v":177072,"vw":76.757138},{"c":76.66,"h":76.81,"l":76.48,"n":1846,"o":76.78,"t":"2025-12-26T05:00:00Z","v":215185,"vw":76.61363},{"c":76.51,"h":76.72,"l":76.285,"n":2307,"o":76.54,"t":"2025-12-29T05:00:00Z","v":324482,"vw":76.456732},{"c":76.38,"h":76.59,"l":76.357,"n":2162,"o":76.55,"t":"2025-12-30T05:00:00Z","v":371694,"vw":76.456317},{"c":75.77,"h":76.39,"l":75.755,"n":2194,"o":76.39,"t":"2025-12-31T05:00:00Z","v":319871,"vw":75.983876},{"c":76.89,"h":76.955,"l":76.06,"n":3379,"o":76.1,"t":"2026-01-02T05:00:00Z","v":417136,"vw":76.665386},{"c":77.8,"h":78.04,"l":77.29,"n":4013,"o":77.29,"t":"2026-01-05T05:00:00Z","v":616551,"vw":77.832727},{"c":78.57,"h":78.62,"l":77.76,"n":4256,"o":77.76,"t":"2026-01-06T05:00:00Z","v":638499,"vw":78.415683},{"c":77.7,"h":78.5,"l":77.65,"n":2946,"o":78.48,"t":"2026-01-07T05:00:00Z","v":528781,"vw":77.975325},{"c":78.44,"h":78.61,"l":77.65,"n":2243,"o":77.65,"t":"2026-01-08T05:00:00Z","v":284279,"vw":78.374932},{"c":79.15,"h":79.24,"l":78.55,"n":1940,"o":78.79,"t":"2026-01-09T05:00:00Z","v":470474,"vw":79.136664},{"c":79.14,"h":79.1708,"l":78.5401,"n":2186,"o":78.82,"t":"2026-01-12T05:00:00Z","v":282001,"vw":79.011593},{"c":78.92,"h":79.33,"l":78.7,"n":2170,"o":79.19,"t":"2026-01-13T05:00:00Z","v":274979,"vw":78.967697},{"c":78.92,"h":79.02,"l":78.49,"n":2597,"o":78.76,"t":"2026-01-14T05:00:00Z","v":473453,"vw":78.772411},{"c":79.42,"h":79.8,"l":79.385,"n":2029,"o":79.54,"t":"2026-01-15T05:00:00Z","v":355855,"vw":79.562333},{"c":79.39,"h":79.735,"l":79.25,"n":2230,"o":79.64,"t":"2026-01-16T05:00:00Z","v":349568,"vw":79.420887},{"c":78.17,"h":78.936,"l":78,"n":2982,"o":78.47,"t":"2026-01-20T05:00:00Z","v":355092,"vw":78.420688},{"c":79.72,"h":79.98,"l":78.68,"n":4501,"o":78.71,"t":"2026-01-21T05:00:00Z","v":1189733,"vw":79.393923},{"c":79.78,"h":80.2501,"l":79.6,"n":2578,"o":80.25,"t":"2026-01-22T05:00:00Z","v":877637,"vw":79.874652},{"c":79.61,"h":79.8477,"l":79.41,"n":2178,"o":79.78,"t":"2026-01-23T05:00:00Z","v":369137,"vw":79.608675},{"c":79.82,"h":79.99,"l":79.6417,"n":2553,"o":79.88,"t":"2026-01-26T05:00:00Z","v":320372,"vw":79.862249},{"c":80.44,"h":80.5324,"l":80.09,"n":2478,"o":80.25,"t":"2026-01-27T05:00:00Z","v":536480,"vw":80.375044},{"c":80.54,"h":80.83,"l":80.39,"n":2750,"o":80.72,"t":"2026-01-28T05:00:00Z","v":338407,"vw":80.59309},{"c":81.48,"h":81.81,"l":80.515,"n":3502,"o":81.48,"t":"2026-01-29T05:00:00Z","v":519338,"vw":81.226545},{"c":80.97,"h":81.3958,"l":80.2768,"n":3362,"o":81.13,"t":"2026-01-30T05:00:00Z","v":420887,"vw":80.817913},{"c":81.96,"h":82.065,"l":80.64,"n":3335,"o":80.64,"t":"2026-02-02T05:00:00Z","v":516072,"vw":81.754239},{"c":82.29,"h":82.89,"l":81.62,"n":4005,"o":82.12,"t":"2026-02-03T05:00:00Z","v":909385,"vw":82.076472},{"c":82.42,"h":83.039,"l":81.76,"n":3942,"o":82.56,"t":"2026-02-04T05:00:00Z","v":511394,"vw":82.375175},{"c":81.86,"h":82.25,"l":81.34,"n":3440,"o":81.86,"t":"2026-02-05T05:00:00Z","v":432518,"vw":81.853008},{"c":83.48,"h":83.61,"l":82.16,"n":2485,"o":82.16,"t":"2026-02-06T05:00:00Z","v":336613,"vw":83.209302},{"c":83.41,"h":83.57,"l":82.89,"n":3007,"o":83.22,"t":"2026-02-09T05:00:00Z","v":437883,"vw":83.440796},{"c":83.04,"h":83.413,"l":82.97,"n":2958,"o":83.33,"t":"2026-02-10T05:00:00Z","v":466685,"vw":83.16334},{"c":83.97,"h":84.1416,"l":83.4299,"n":3378,"o":83.67,"t":"2026-02-11T05:00:00Z","v":623660,"vw":83.93088},{"c":82.76,"h":84.74,"l":82.64,"n":7673,"o":84.24,"t":"2026-02-12T05:00:00Z","v":1028923,"vw":83.296522},{"c":83.32,"h":83.7161,"l":82.48,"n":3381,"o":82.88,"t":"2026-02-13T05:00:00Z","v":666768,"vw":83.511286},{"c":83.42,"h":83.6464,"l":82.59,"n":4046,"o":83.46,"t":"2026-02-17T05:00:00Z","v":478099,"vw":83.256057},{"c":83.96,"h":84.24,"l":83.42,"n":3125,"o":83.55,"t":"2026-02-18T05:00:00Z","v":458768,"vw":83.957809},{"c":83.67,"h":83.942,"l":83.33,"n":3252,"o":83.76,"t":"2026-02-19T05:00:00Z","v":1302134,"vw":83.584029},{"c":84.44,"h":84.455,"l":83.48,"n":4824,"o":83.48,"t":"2026-02-20T05:00:00Z","v":660700,"vw":84.055698},{"c":83.37,"h":84.435,"l":82.95,"n":3086,"o":84.12,"t":"2026-02-23T05:00:00Z","v":411075,"vw":83.375714},{"c":83.98,"h":84.06,"l":83.3,"n":3559,"o":83.37,"t":"2026-02-24T05:00:00Z","v":618145,"vw":83.849878},{"c":84.19,"h":84.475,"l":83.82,"n":4403,"o":84.38,"t":"2026-02-25T05:00:00Z","v":550408,"vw":84.095754},{"c":83.99,"h":84.54,"l":83.421,"n":5121,"o":84.23,"t":"2026-02-26T05:00:00Z","v":668296,"vw":83.902311},{"c":83.78,"h":83.83,"l":83.18,"n":5238,"o":83.37,"t":"2026-02-27T05:00:00Z","v":542543,"vw":83.523892},{"c":83.74,"h":84.0264,"l":83,"n":4832,"o":83.32,"t":"2026-03-02T05:00:00Z","v":667233,"vw":83.605338},{"c":82.72,"h":82.985,"l":81.39,"n":6941,"o":82.39,"t":"2026-03-03T05:00:00Z","v":889247,"vw":82.390457},{"c":83.11,"h":83.44,"l":82.56,"n":6393,"o":83.04,"t":"2026-03-04T05:00:00Z","v":887712,"vw":83.143515},{"c":82.06,"h":82.9197,"l":81.36,"n":8079,"o":82.7,"t":"2026-03-05T05:00:00Z","v":906128,"vw":81.805071},{"c":80.6,"h":81.1,"l":80.3,"n":4417,"o":81.07,"t":"2026-03-06T05:00:00Z","v":437201,"vw":80.719085},{"c":81.27,"h":81.3,"l":79.02,"n":6120,"o":79.76,"t":"2026-03-09T04:00:00Z","v":1347066,"vw":80.314494},{"c":80.94,"h":82,"l":80.8,"n":7204,"o":80.9,"t":"2026-03-10T04:00:00Z","v":854921,"vw":81.450044},{"c":81.01,"h":81.35,"l":80.69,"n":5404,"o":80.94,"t":"2026-03-11T04:00:00Z","v":617404,"vw":80.946493},{"c":79.85,"h":80.5799,"l":79.84,"n":7629,"o":80.25,"t":"2026-03-12T04:00:00Z","v":921542,"vw":80.170421},{"c":79.82,"h":80.5702,"l":79.6961,"n":4328,"o":80.19,"t":"2026-03-13T04:00:00Z","v":528509,"vw":79.954722},{"c":80.47,"h":80.93,"l":80.35,"n":4330,"o":80.6,"t":"2026-03-16T04:00:00Z","v":521344,"vw":80.568521},{"c":81.15,"h":81.45,"l":81.08,"n":3948,"o":81.08,"t":"2026-03-17T04:00:00Z","v":390225,"vw":81.255111},{"c":80.27,"h":81.11,"l":80.26,"n":3697,"o":80.91,"t":"2026-03-18T04:00:00Z","v":466358,"vw":80.759307},{"c":80.39,"h":80.78,"l":79.56,"n":6346,"o":79.75,"t":"2026-03-19T04:00:00Z","v":1040768,"vw":80.217292},{"c":79.65,"h":80.5,"l":79.1999,"n":5383,"o":80.38,"t":"2026-03-20T04:00:00Z","v":657106,"vw":79.825341},{"c":80.51,"h":81.41,"l":80.36,"n":8204,"o":80.7,"t":"2026-03-23T04:00:00Z","v":903357,"vw":80.855085},{"c":81.17,"h":81.605,"l":80.09,"n":7498,"o":80.09,"t":"2026-03-24T04:00:00Z","v":1020841,"vw":81.210962},{"c":81.29,"h":81.61,"l":80.88,"n":4622,"o":81.53,"t":"2026-03-25T04:00:00Z","v":646764,"vw":81.269074},{"c":80.23,"h":81.14,"l":80.16,"n":6474,"o":80.81,"t":"2026-03-26T04:00:00Z","v":1067995,"vw":80.616856},{"c":79.46,"h":80.4,"l":79.31,"n":5499,"o":79.95,"t":"2026-03-27T04:00:00Z","v":867616,"vw":79.854856},{"c":78.82,"h":80.2,"l":78.56,"n":5600,"o":80.05,"t":"2026-03-30T04:00:00Z","v":1028878,"vw":79.103304},{"c":80.61,"h":80.81,"l":79.49,"n":7755,"o":79.65,"t":"2026-03-31T04:00:00Z","v":1411918,"vw":80.056603},{"c":80.96,"h":81.33,"l":80.86,"n":6226,"o":80.86,"t":"2026-04-01T04:00:00Z","v":918401,"vw":81.121817},{"c":80.95,"h":81.29,"l":80.02,"n":4497,"o":80.13,"t":"2026-04-02T04:00:00Z","v":869051,"vw":80.670148},{"c":81.46,"h":81.5,"l":80.87,"n":3820,"o":80.92,"t":"2026-04-06T04:00:00Z","v":623265,"vw":81.278191},{"c":81.31,"h":81.42,"l":80.76,"n":4943,"o":81.21,"t":"2026-04-07T04:00:00Z","v":675238,"vw":81.086963},{"c":83.34,"h":83.34,"l":82.58,"n":5127,"o":82.71,"t":"2026-04-08T04:00:00Z","v":706328,"vw":83.014854},{"c":84.05,"h":84.22,"l":83.15,"n":4170,"o":83.21,"t":"2026-04-09T04:00:00Z","v":603747,"vw":83.878666},{"c":83.57,"h":84.17,"l":83.49,"n":3687,"o":84.17,"t":"2026-04-10T04:00:00Z","v":549052,"vw":83.681786},{"c":83.97,"h":83.97,"l":83.19,"n":4351,"o":83.31,"t":"2026-04-13T04:00:00Z","v":620988,"vw":83.476234},{"c":84.47,"h":84.52,"l":83.57,"n":3891,"o":84.04,"t":"2026-04-14T04:00:00Z","v":558775,"vw":84.213452},{"c":84.32,"h":84.4101,"l":83.85,"n":3366,"o":84.39,"t":"2026-04-15T04:00:00Z","v":559609,"vw":84.194625},{"c":84.61,"h":84.6459,"l":84.2201,"n":3343,"o":84.29,"t":"2026-04-16T04:00:00Z","v":459223,"vw":84.47815},{"c":85.37,"h":85.66,"l":84.7,"n":3837,"o":84.74,"t":"2026-04-17T04:00:00Z","v":737273,"vw":85.338009},{"c":85.39,"h":85.6,"l":85.135,"n":3557,"o":85.28,"t":"2026-04-20T04:00:00Z","v":1053962,"vw":85.457071},{"c":85.16,"h":85.84,"l":84.98,"n":3859,"o":85.6,"t":"2026-04-21T04:00:00Z","v":473047,"vw":85.353768},{"c":85.71,"h":85.76,"l":85.39,"n":3440,"o":85.72,"t":"2026-04-22T04:00:00Z","v":475234,"vw":85.568234},{"c":86.03,"h":86.385,"l":85.46,"n":5786,"o":85.77,"t":"2026-04-23T04:00:00Z","v":506176,"vw":85.995475},{"c":85.89,"h":86.23,"l":85.7757,"n":3783,"o":86.19,"t":"2026-04-24T04:00:00Z","v":717261,"vw":85.929164},{"c":85.92,"h":86.4,"l":85.77,"n":3178,"o":85.96,"t":"2026-04-27T04:00:00Z","v":573623,"vw":85.914979},{"c":85.55,"h":85.96,"l":85.16,"n":6689,"o":85.95,"t":"2026-04-28T04:00:00Z","v":589898,"vw":85.529436},{"c":85.56,"h":85.7379,"l":85.18,"n":4531,"o":85.67,"t":"2026-04-29T04:00:00Z","v":758024,"vw":85.401298},{"c":86.57,"h":86.67,"l":85.48,"n":5772,"o":85.5,"t":"2026-04-30T04:00:00Z","v":1111219,"vw":86.314449},{"c":86.46,"h":87.04,"l":86.46,"n":6253,"o":86.78,"t":"2026-05-01T04:00:00Z","v":572001,"vw":86.654534},{"c":86.19,"h":86.77,"l":85.98,"n":6991,"o":86.37,"t":"2026-05-04T04:00:00Z","v":576973,"vw":86.259147},{"c":87.38,"h":87.595,"l":86.77,"n":6709,"o":86.82,"t":"2026-05-05T04:00:00Z","v":570770,"vw":87.364825},{"c":88.32,"h":88.4,"l":87.69,"n":6109,"o":87.82,"t":"2026-05-06T04:00:00Z","v":620383,"vw":88.125272},{"c":87.11,"h":88.17,"l":86.92,"n":8983,"o":88.17,"t":"2026-05-07T04:00:00Z","v":720405,"vw":87.253599},{"c":87.81,"h":87.95,"l":87.52,"n":8002,"o":87.74,"t":"2026-05-08T04:00:00Z","v":775657,"vw":87.795832},{"c":87.99,"h":88.3438,"l":87.83,"n":5886,"o":88.17,"t":"2026-05-11T04:00:00Z","v":817386,"vw":88.051318},{"c":87.95,"h":88.03,"l":86.97,"n":6152,"o":87.84,"t":"2026-05-12T04:00:00Z","v":902563,"vw":87.430452},{"c":88.27,"h":88.465,"l":87.85,"n":5021,"o":88.23,"t":"2026-05-13T04:00:00Z","v":1208103,"vw":88.163309},{"c":88.69,"h":89.02,"l":88.4,"n":5175,"o":88.45,"t":"2026-05-14T04:00:00Z","v":791402,"vw":88.77599},{"c":87.88,"h":88.17,"l":87.76,"n":6550,"o":88.17,"t":"2026-05-15T04:00:00Z","v":732973,"vw":87.959369},{"c":87.75,"h":88.2358,"l":87.3,"n":6821,"o":88.12,"t":"2026-05-18T04:00:00Z","v":957660,"vw":87.765709},{"c":87.47,"h":87.9991,"l":86.96,"n":5267,"o":87.35,"t":"2026-05-19T04:00:00Z","v":762168,"vw":87.426448},{"c":88.5,"h":88.61,"l":87.6,"n":6993,"o":87.89,"t":"2026-05-20T04:00:00Z","v":916703,"vw":88.362089},{"c":88.71,"h":88.769,"l":87.82,"n":5093,"o":88.36,"t":"2026-05-21T04:00:00Z","v":3204677,"vw":88.032348},{"c":89.32,"h":89.55,"l":88.91,"n":5270,"o":89.11,"t":"2026-05-22T04:00:00Z","v":1535617,"vw":89.377553},{"c":90.28,"h":90.3901,"l":89.88,"n":6220,"o":90,"t":"2026-05-26T04:00:00Z","v":742124,"vw":90.201275},{"c":90.45,"h":90.74,"l":90.27,"n":5731,"o":90.73,"t":"2026-05-27T04:00:00Z","v":1018542,"vw":90.486448},{"c":90.39,"h":90.695,"l":90.03,"n":8598,"o":90.42,"t":"2026-05-28T04:00:00Z","v":1145934,"vw":90.430552},{"c":90.28,"h":90.55,"l":90.125,"n":5395,"o":90.55,"t":"2026-05-29T04:00:00Z","v":836815,"vw":90.265217},{"c":90.25,"h":90.395,"l":90.008,"n":5939,"o":90.03,"t":"2026-06-01T04:00:00Z","v":768829,"vw":90.208673},{"c":91.02,"h":91.21,"l":90.2908,"n":6323,"o":90.37,"t":"2026-06-02T04:00:00Z","v":1188213,"vw":90.998602},{"c":91.15,"h":91.36,"l":90.89,"n":5042,"o":90.96,"t":"2026-06-03T04:00:00Z","v":889878,"vw":91.200254},{"c":91.39,"h":91.56,"l":91.09,"n":4660,"o":91.28,"t":"2026-06-04T04:00:00Z","v":595357,"vw":91.392127},{"c":89.8,"h":91.09,"l":89.68,"n":5798,"o":90.94,"t":"2026-06-05T04:00:00Z","v":752623,"vw":90.47179},{"c":90.15,"h":90.82,"l":90.11,"n":5683,"o":90.29,"t":"2026-06-08T04:00:00Z","v":686407,"vw":90.440983},{"c":89.94,"h":90.78,"l":88.57,"n":7928,"o":90.48,"t":"2026-06-09T04:00:00Z","v":1170664,"vw":89.452999},{"c":89.12,"h":90.365,"l":89.07,"n":14916,"o":89.72,"t":"2026-06-10T04:00:00Z","v":2331493,"vw":89.546761},{"c":90.89,"h":91.12,"l":89.64,"n":8175,"o":89.72,"t":"2026-06-11T04:00:00Z","v":1684069,"vw":90.462236},{"c":91.54,"h":91.84,"l":90.79,"n":5424,"o":91.14,"t":"2026-06-12T04:00:00Z","v":601937,"vw":91.444136},{"c":92.01,"h":92.3508,"l":91.88,"n":5771,"o":91.97,"t":"2026-06-15T04:00:00Z","v":903976,"vw":92.160553},{"c":91.56,"h":92.46,"l":91.5,"n":4480,"o":92.15,"t":"2026-06-16T04:00:00Z","v":617584,"vw":91.953745},{"c":90.35,"h":91.83,"l":90.205,"n":8838,"o":91.61,"t":"2026-06-17T04:00:00Z","v":1417376,"vw":91.092771},{"c":90.95,"h":91.28,"l":90.81,"n":5317,"o":91.28,"t":"2026-06-18T04:00:00Z","v":747713,"vw":91.023168},{"c":91.75,"h":91.89,"l":91.29,"n":6582,"o":91.39,"t":"2026-06-22T04:00:00Z","v":16509347,"vw":91.658672},{"c":90.81,"h":91.26,"l":90.28,"n":31836,"o":90.49,"t":"2026-06-23T04:00:00Z","v":7149594,"vw":90.900682},{"c":90.78,"h":91.24,"l":90.395,"n":13196,"o":90.89,"t":"2026-06-24T04:00:00Z","v":15866504,"vw":90.862282},{"c":91.54,"h":92.185,"l":91.33,"n":11267,"o":91.88,"t":"2026-06-25T04:00:00Z","v":2145325,"vw":91.62423},{"c":90.89,"h":91.57,"l":90.77,"n":6383,"o":91.02,"t":"2026-06-26T04:00:00Z","v":1063748,"vw":91.16938},{"c":91.2,"h":91.29,"l":90.55,"n":11015,"o":91.16,"t":"2026-06-29T04:00:00Z","v":1607282,"vw":91.068303},{"c":91.21,"h":91.575,"l":91.07,"n":5829,"o":91.21,"t":"2026-06-30T04:00:00Z","v":956059,"vw":91.350502},{"c":90.83,"h":91.45,"l":90.74,"n":7655,"o":90.97,"t":"2026-07-01T04:00:00Z","v":1162781,"vw":91.057363},{"c":90.83,"h":91.6,"l":90.1,"n":6886,"o":91.33,"t":"2026-07-02T04:00:00Z","v":1045126,"vw":90.685028},{"c":91.15,"h":91.38,"l":90.95,"n":6985,"o":91.13,"t":"2026-07-06T04:00:00Z","v":1424808,"vw":91.110978},{"c":90.94,"h":91.27,"l":90.63,"n":4885,"o":91.26,"t":"2026-07-07T04:00:00Z","v":744085,"vw":90.811538},{"c":90.62,"h":90.71,"l":90.14,"n":5606,"o":90.71,"t":"2026-07-08T04:00:00Z","v":926590,"vw":90.497526},{"c":91.31,"h":91.71,"l":91.06,"n":6609,"o":91.12,"t":"2026-07-09T04:00:00Z","v":1140464,"vw":91.442229},{"c":91.66,"h":91.76,"l":91.15,"n":5149,"o":91.59,"t":"2026-07-10T04:00:00Z","v":828087,"vw":91.574058},{"c":91.75,"h":92.065,"l":91.5301,"n":6708,"o":91.71,"t":"2026-07-13T04:00:00Z","v":1423569,"vw":91.753845},{"c":91.85,"h":92.37,"l":91.605,"n":5487,"o":92.18,"t":"2026-07-14T04:00:00Z","v":2278422,"vw":91.842832},{"c":91.69,"h":91.95,"l":91.34,"n":6578,"o":91.95,"t":"2026-07-15T04:00:00Z","v":899487,"vw":91.672767},{"c":91.94,"h":92.175,"l":91.59,"n":5138,"o":91.61,"t":"2026-07-16T04:00:00Z","v":807013,"vw":91.858774},{"c":91.65,"h":92.08,"l":91.14,"n":5780,"o":91.34,"t":"2026-07-17T04:00:00Z","v":868668,"vw":91.740498},{"c":91.3,"h":91.9972,"l":91.22,"n":5416,"o":91.95,"t":"2026-07-20T04:00:00Z","v":678753,"vw":91.566874},{"c":92.23,"h":92.33,"l":91.4,"n":7595,"o":91.97,"t":"2026-07-21T04:00:00Z","v":2358708,"vw":92.057416},{"c":92.25,"h":92.66,"l":92.155,"n":5059,"o":92.25,"t":"2026-07-22T04:00:00Z","v":878870,"vw":92.323541},{"c":91.73,"h":92.23,"l":91.49,"n":5471,"o":91.84,"t":"2026-07-23T04:00:00Z","v":1260295,"vw":91.736106},{"c":92.11,"h":92.45,"l":91.62,"n":5196,"o":91.72,"t":"2026-07-24T04:00:00Z","v":743656,"vw":92.13431},{"c":92.15,"h":92.7926,"l":91.8,"n":6996,"o":92.44,"t":"2026-07-27T04:00:00Z","v":1399516,"vw":92.063592},{"c":92.3,"h":92.46,"l":92.08,"n":5949,"o":92.4,"t":"2026-07-28T04:00:00Z","v":1096822,"vw":92.297374},{"c":91.17,"h":92.37,"l":91.13,"n":5973,"o":92.135,"t":"2026-07-29T04:00:00Z","v":1085254,"vw":91.813908},{"c":92.03,"h":92.07,"l":90.95,"n":7380,"o":91.31,"t":"2026-07-30T04:00:00Z","v":1265926,"vw":91.607081},{"c":92.16,"h":92.42,"l":91.515,"n":8453,"o":92.36,"t":"2026-07-31T04:00:00Z","v":1136328,"vw":92.088613},{"c":93.09,"h":93.13,"l":92.31,"n":7486,"o":92.31,"t":"2026-08-03T04:00:00Z","v":809000,"vw":92.877839},{"c":93.97,"h":94.21,"l":92.8,"n":6649,"o":92.91,"t":"2026-08-04T04:00:00Z","v":893774,"vw":93.827259},{"c":93.58,"h":94.46,"l":93.54,"n":7416,"o":94.42,"t":"2026-08-05T04:00:00Z","v":1263253,"vw":93.825605},{"c":93.63,"h":94.06,"l":93.5601,"n":7829,"o":94.01,"t":"2026-08-06T04:00:00Z","v":1121684,"vw":93.731902},{"c":93.79,"h":93.98,"l":93.31,"n":7333,"o":93.56,"t":"2026-08-07T04:00:00Z","v":919198,"vw":93.771307},{"c":94.18,"h":94.2698,"l":93.755,"n":8554,"o":93.89,"t":"2026-08-10T04:00:00Z","v":951271,"vw":94.155441},{"c":94.2,"h":94.55,"l":94.13,"n":7505,"o":94.19,"t":"2026-08-11T04:00:00Z","v":833261,"vw":94.302992},{"c":94.36,"h":94.54,"l":94.2,"n":10663,"o":94.54,"t":"2026-08-12T04:00:00Z","v":686973,"vw":94.421507},{"c":94.83,"h":95.04,"l":94.63,"n":6382,"o":94.69,"t":"2026-08-13T04:00:00Z","v":1025314,"vw":94.810063},{"c":95.01,"h":95.315,"l":94.905,"n":7512,"o":95.01,"t":"2026-08-14T04:00:00Z","v":721684,"vw":95.061312},{"c":94.59,"h":95.14,"l":94.57,"n":7489,"o":95.01,"t":"2026-08-17T04:00:00Z","v":1463523,"vw":94.832443},{"c":94.33,"h":94.86,"l":94.28,"n":7513,"o":94.69,"t":"2026-08-18T04:00:00Z","v":1185596,"vw":94.585858},{"c":94.5,"h":95.285,"l":94.41,"n":8971,"o":94.73,"t":"2026-08-19T04:00:00Z","v":12404691,"vw":94.867951},{"c":93.89,"h":94.675,"l":93.855,"n":12324,"o":94.17,"t":"2026-08-20T04:00:00Z","v":16220143,"vw":94.256587},{"c":94.64,"h":94.72,"l":94.27,"n":9244,"o":94.27,"t":"2026-08-21T04:00:00Z","v":4039123,"vw":94.642202},{"c":94.73,"h":94.835,"l":94.45,"n":7035,"o":94.56,"t":"2026-08-24T04:00:00Z","v":877598,"vw":94.63475},{"c":94.44,"h":94.84,"l":94.32,"n":6775,"o":94.84,"t":"2026-08-25T04:00:00Z","v":1086079,"vw":94.464963},{"c":94.59,"h":94.79,"l":94.245,"n":7562,"o":94.33,"t":"2026-08-26T04:00:00Z","v":2717147,"vw":94.723115},{"c":93.99,"h":94.35,"l":93.85,"n":7938,"o":94.35,"t":"2026-08-27T04:00:00Z","v":1414562,"vw":94.02256},{"c":94.05,"h":94.41,"l":93.89,"n":7669,"o":94.28,"t":"2026-08-28T04:00:00Z","v":1184383,"vw":94.083995},{"c":93.85,"h":94.1842,"l":93.665,"n":8034,"o":94.15,"t":"2026-08-31T04:00:00Z","v":1269336,"vw":93.813465},{"c":93.5,"h":94,"l":93.305,"n":10717,"o":93.75,"t":"2026-09-01T04:00:00Z","v":1406978,"vw":93.603401},{"c":94.13,"h":94.42,"l":93.55,"n":7098,"o":93.64,"t":"2026-09-02T04:00:00Z","v":1054967,"vw":94.156912},{"c":94.89,"h":94.985,"l":94.3,"n":7517,"o":94.65,"t":"2026-09-03T04:00:00Z","v":1526479,"vw":94.848462},{"c":94.67,"h":94.82,"l":94.45,"n":8349,"o":94.54,"t":"2026-09-04T04:00:00Z","v":1477334,"vw":94.653273},{"c":93.67,"h":94.45,"l":93.615,"n":7250,"o":94.32,"t":"2026-09-08T04:00:00Z","v":1116109,"vw":93.983508},{"c":93.27,"h":93.73,"l":93.18,"n":6929,"o":93.66,"t":"2026-09-09T04:00:00Z","v":1458827,"vw":93.38552},{"c":92.89,"h":93.17,"l":92.785,"n":7349,"o":93.14,"t":"2026-09-10T04:00:00Z","v":1260080,"vw":92.945555},{"c":93.53,"h":93.8699,"l":93.26,"n":7439,"o":93.66,"t":"2026-09-11T04:00:00Z","v":1323650,"vw":93.538156},{"c":93.35,"h":93.66,"l":93.12,"n":6562,"o":93.25,"t":"2026-09-14T04:00:00Z","v":1229764,"vw":93.405057},{"c":93.12,"h":93.41,"l":92.78,"n":5981,"o":93.4,"t":"2026-09-15T04:00:00Z","v":2033238,"vw":93.010114},{"c":91.8,"h":93.05,"l":91.2,"n":8014,"o":93.05,"t":"2026-09-16T04:00:00Z","v":1567877,"vw":92.40022},{"c":92.37,"h":92.62,"l":92.0814,"n":5992,"o":92.62,"t":"2026-09-17T04:00:00Z","v":907813,"vw":92.390148},{"c":92.06,"h":92.2,"l":91.805,"n":6798,"o":92.18,"t":"2026-09-18T04:00:00Z","v":899814,"vw":92.003183},{"c":92.55,"h":92.835,"l":92.13,"n":6500,"o":92.44,"t":"2026-09-21T04:00:00Z","v":894893,"vw":92.538324},{"c":91.93,"h":92.64,"l":91.93,"n":8706,"o":92.64,"t":"2026-09-22T04:00:00Z","v":1179778,"vw":92.163035},{"c":91.54,"h":92.06,"l":91.465,"n":5957,"o":92,"t":"2026-09-23T04:00:00Z","v":1307474,"vw":91.790154},{"c":91.55,"h":91.71,"l":91.33,"n":9332,"o":91.56,"t":"2026-09-24T04:00:00Z","v":1330523,"vw":91.529626},{"c":91.84,"h":91.98,"l":91.24,"n":8155,"o":91.56,"t":"2026-09-25T04:00:00Z","v":1036163,"vw":91.710044},{"c":91.08,"h":91.63,"l":91.02,"n":9414,"o":91.63,"t":"2026-09-28T04:00:00Z","v":1160291,"vw":91.238998},{"c":91.08,"h":91.12,"l":90.66,"n":8342,"o":91.06,"t":"2026-09-29T04:00:00Z","v":1690545,"vw":90.880152},{"c":90.44,"h":91.29,"l":90.43,"n":8721,"o":91.28,"t":"2026-09-30T04:00:00Z","v":1369300,"vw":90.924601},{"c":91.19,"h":91.24,"l":89.985,"n":12291,"o":90.36,"t":"2026-10-01T04:00:00Z","v":1676970,"vw":90.819549},{"c":91.56,"h":91.72,"l":91.1305,"n":11257,"o":91.47,"t":"2026-10-02T04:00:00Z","v":1721616,"vw":91.451857},{"c":91.92,"h":92.14,"l":91.1601,"n":10630,"o":91.58,"t":"2026-10-05T04:00:00Z","v":1544308,"vw":91.903608},{"c":92.34,"h":92.605,"l":92,"n":7074,"o":92.18,"t":"2026-10-06T04:00:00Z","v":947154,"vw":92.391381},{"c":91.87,"h":92.1148,"l":91.58,"n":8516,"o":92.01,"t":"2026-10-07T04:00:00Z","v":1344498,"vw":91.891979},{"c":92.53,"h":92.605,"l":91.81,"n":12284,"o":91.9,"t":"2026-10-08T04:00:00Z","v":2083401,"vw":92.307463},{"c":92.41,"h":92.58,"l":92.28,"n":7405,"o":92.5,"t":"2026-10-09T04:00:00Z","v":1197388,"vw":92.461483},{"c":92.86,"h":93,"l":92.5,"n":6364,"o":92.63,"t":"2026-10-12T04:00:00Z","v":1126564,"vw":92.856792},{"c":93.03,"h":93.33,"l":92.76,"n":8231,"o":93.13,"t":"2026-10-13T04:00:00Z","v":1160800,"vw":92.991667},{"c":92.64,"h":92.77,"l":92.13,"n":8962,"o":92.69,"t":"2026-10-14T04:00:00Z","v":1204945,"vw":92.378704},{"c":93.38,"h":93.41,"l":92.48,"n":9185,"o":92.88,"t":"2026-10-15T04:00:00Z","v":1400025,"vw":93.142978},{"c":93.13,"h":93.99,"l":92.85,"n":11753,"o":93.74,"t":"2026-10-16T04:00:00Z","v":1963694,"vw":93.278675},{"c":92.97,"h":93.35,"l":92.93,"n":10489,"o":93.23,"t":"2026-10-19T04:00:00Z","v":1802014,"vw":93.084984},{"c":93.4,"h":93.69,"l":92.97,"n":10033,"o":93.11,"t":"2026-10-20T04:00:00Z","v":1603024,"vw":93.349188},{"c":93.53,"h":93.76,"l":93.23,"n":11524,"o":93.51,"t":"2026-10-21T04:00:00Z","v":1696458,"vw":93.552243},{"c":93.56,"h":93.58,"l":92.84,"n":11748,"o":93.22,"t":"2026-10-22T04:00:00Z","v":3356971,"vw":93.140741}],"volatilityBars":[{"c":92.6,"h":93,"l":92.6,"n":42,"o":92.6,"t":"2026-09-22T09:30:00Z","v":5650,"vw":92.70921},{"c":92.35,"h":92.35,"l":92.35,"n":6,"o":92.35,"t":"2026-09-22T09:45:00Z","v":203,"vw":92.35},{"c":93.2,"h":93.2,"l":93.18,"n":4,"o":93.18,"t":"2026-09-22T11:30:00Z","v":1632,"vw":93.185853},{"c":92.4901,"h":92.64,"l":92.39,"n":212,"o":92.64,"t":"2026-09-22T13:30:00Z","v":27330,"vw":92.523423},{"c":92.39,"h":92.51,"l":92.385,"n":299,"o":92.45,"t":"2026-09-22T13:45:00Z","v":31630,"vw":92.446846},{"c":92.47,"h":92.54,"l":92.38,"n":269,"o":92.38,"t":"2026-09-22T14:00:00Z","v":22866,"vw":92.476012},{"c":92.2,"h":92.41,"l":92.2,"n":210,"o":92.405,"t":"2026-09-22T14:15:00Z","v":35714,"vw":92.318038},{"c":92.17,"h":92.26,"l":92.13,"n":328,"o":92.21,"t":"2026-09-22T14:30:00Z","v":54073,"vw":92.201684},{"c":92.1,"h":92.1676,"l":92.07,"n":174,"o":92.1395,"t":"2026-09-22T14:45:00Z","v":22324,"vw":92.107916},{"c":92.0567,"h":92.15,"l":92.0351,"n":169,"o":92.0959,"t":"2026-09-22T15:00:00Z","v":28716,"vw":92.078596},{"c":92.04,"h":92.0801,"l":92.0292,"n":252,"o":92.0679,"t":"2026-09-22T15:15:00Z","v":48511,"vw":92.051155},{"c":92.07,"h":92.0799,"l":91.99,"n":184,"o":92.0185,"t":"2026-09-22T15:30:00Z","v":21956,"vw":92.028916},{"c":92.155,"h":92.161,"l":92.05,"n":93,"o":92.07,"t":"2026-09-22T15:45:00Z","v":14314,"vw":92.114998},{"c":92.235,"h":92.2483,"l":92.16,"n":193,"o":92.1602,"t":"2026-09-22T16:00:00Z","v":81537,"vw":92.187546},{"c":92.2483,"h":92.2483,"l":92.19,"n":123,"o":92.24,"t":"2026-09-22T16:15:00Z","v":43391,"vw":92.229295},{"c":92.221,"h":92.29,"l":92.221,"n":116,"o":92.245,"t":"2026-09-22T16:30:00Z","v":26266,"vw":92.250912},{"c":92.25,"h":92.29,"l":92.22,"n":283,"o":92.22,"t":"2026-09-22T16:45:00Z","v":48422,"vw":92.254262},{"c":92.175,"h":92.25,"l":92.16,"n":119,"o":92.25,"t":"2026-09-22T17:00:00Z","v":16300,"vw":92.196704},{"c":92.2,"h":92.2,"l":92.145,"n":125,"o":92.165,"t":"2026-09-22T17:15:00Z","v":12596,"vw":92.169024},{"c":92.28,"h":92.28,"l":92.208,"n":160,"o":92.21,"t":"2026-09-22T17:30:00Z","v":41471,"vw":92.229458},{"c":92.265,"h":92.315,"l":92.25,"n":380,"o":92.29,"t":"2026-09-22T17:45:00Z","v":59601,"vw":92.282803},{"c":92.165,"h":92.27,"l":92.165,"n":130,"o":92.2697,"t":"2026-09-22T18:00:00Z","v":18505,"vw":92.235092},{"c":92.1441,"h":92.19,"l":92.135,"n":242,"o":92.165,"t":"2026-09-22T18:15:00Z","v":47544,"vw":92.163746},{"c":92.095,"h":92.1599,"l":92.07,"n":172,"o":92.14,"t":"2026-09-22T18:30:00Z","v":34126,"vw":92.102849},{"c":92.075,"h":92.1257,"l":92.075,"n":209,"o":92.09,"t":"2026-09-22T18:45:00Z","v":27512,"vw":92.105838},{"c":92.035,"h":92.105,"l":92.0035,"n":381,"o":92.085,"t":"2026-09-22T19:00:00Z","v":60981,"vw":92.055301},{"c":92.0393,"h":92.0681,"l":92.02,"n":2526,"o":92.03,"t":"2026-09-22T19:15:00Z","v":149861,"vw":92.052749},{"c":92.0899,"h":92.12,"l":92.02,"n":519,"o":92.035,"t":"2026-09-22T19:30:00Z","v":85806,"vw":92.069734},{"c":91.93,"h":92.1189,"l":91.93,"n":628,"o":92.1,"t":"2026-09-22T19:45:00Z","v":103592,"vw":92.044383},{"c":91.93,"h":91.93,"l":91.93,"n":8,"o":91.93,"t":"2026-09-22T20:00:00Z","v":1118,"vw":91.93},{"c":91.93,"h":91.93,"l":91.93,"n":13,"o":91.93,"t":"2026-09-22T22:00:00Z","v":177,"vw":91.93},{"c":91.9835,"h":91.9835,"l":91.9835,"n":1,"o":91.9835,"t":"2026-09-22T23:00:00Z","v":686,"vw":91.9835},{"c":91.9527,"h":91.9527,"l":91.9527,"n":1,"o":91.9527,"t":"2026-09-22T23:45:00Z","v":900,"vw":91.9527},{"c":92.13,"h":92.13,"l":92.13,"n":1,"o":92.13,"t":"2026-09-23T08:00:00Z","v":218,"vw":92.13},{"c":92.1,"h":92.11,"l":92.1,"n":2,"o":92.11,"t":"2026-09-23T11:30:00Z","v":200,"vw":92.105},{"c":91.875,"h":92,"l":91.83,"n":178,"o":92,"t":"2026-09-23T13:30:00Z","v":25509,"vw":91.934829},{"c":91.86,"h":91.89,"l":91.78,"n":116,"o":91.86,"t":"2026-09-23T13:45:00Z","v":19444,"vw":91.836344},{"c":91.99,"h":92,"l":91.81,"n":501,"o":91.86,"t":"2026-09-23T14:00:00Z","v":43876,"vw":91.880255},{"c":91.9099,"h":92.06,"l":91.86,"n":230,"o":91.98,"t":"2026-09-23T14:15:00Z","v":29073,"vw":91.968483},{"c":91.93,"h":92.04,"l":91.87,"n":152,"o":91.97,"t":"2026-09-23T14:30:00Z","v":67196,"vw":91.979559},{"c":91.9101,"h":91.98,"l":91.87,"n":241,"o":91.9,"t":"2026-09-23T14:45:00Z","v":30088,"vw":91.922657},{"c":91.95,"h":91.9821,"l":91.83,"n":183,"o":91.915,"t":"2026-09-23T15:00:00Z","v":35384,"vw":91.91121},{"c":91.96,"h":92.05,"l":91.96,"n":191,"o":91.96,"t":"2026-09-23T15:15:00Z","v":39820,"vw":92.004049},{"c":91.97,"h":91.97,"l":91.9,"n":199,"o":91.9359,"t":"2026-09-23T15:30:00Z","v":23963,"vw":91.930204},{"c":91.925,"h":91.97,"l":91.88,"n":76,"o":91.97,"t":"2026-09-23T15:45:00Z","v":13648,"vw":91.936497},{"c":91.93,"h":91.94,"l":91.88,"n":129,"o":91.93,"t":"2026-09-23T16:00:00Z","v":17772,"vw":91.903418},{"c":92.02,"h":92.02,"l":91.91,"n":124,"o":91.93,"t":"2026-09-23T16:15:00Z","v":22344,"vw":91.952439},{"c":91.92,"h":92.035,"l":91.92,"n":146,"o":92.035,"t":"2026-09-23T16:30:00Z","v":39332,"vw":91.962199},{"c":91.75,"h":91.92,"l":91.705,"n":146,"o":91.92,"t":"2026-09-23T16:45:00Z","v":18090,"vw":91.800806},{"c":91.72,"h":91.76,"l":91.645,"n":163,"o":91.76,"t":"2026-09-23T17:00:00Z","v":35232,"vw":91.689141},{"c":91.768,"h":91.815,"l":91.71,"n":145,"o":91.71,"t":"2026-09-23T17:15:00Z","v":27557,"vw":91.766244},{"c":91.8599,"h":91.87,"l":91.709,"n":277,"o":91.76,"t":"2026-09-23T17:30:00Z","v":64371,"vw":91.756224},{"c":91.88,"h":91.88,"l":91.7924,"n":303,"o":91.865,"t":"2026-09-23T17:45:00Z","v":340630,"vw":91.802071},{"c":91.78,"h":91.89,"l":91.76,"n":142,"o":91.89,"t":"2026-09-23T18:00:00Z","v":18621,"vw":91.803668},{"c":91.725,"h":91.79,"l":91.725,"n":166,"o":91.78,"t":"2026-09-23T18:15:00Z","v":42360,"vw":91.754861},{"c":91.65,"h":91.73,"l":91.65,"n":178,"o":91.73,"t":"2026-09-23T18:30:00Z","v":31948,"vw":91.690151},{"c":91.68,"h":91.6999,"l":91.61,"n":161,"o":91.64,"t":"2026-09-23T18:45:00Z","v":29588,"vw":91.645491},{"c":91.67,"h":91.7,"l":91.6201,"n":219,"o":91.67,"t":"2026-09-23T19:00:00Z","v":30949,"vw":91.66959},{"c":91.615,"h":91.67,"l":91.58,"n":291,"o":91.65,"t":"2026-09-23T19:15:00Z","v":67973,"vw":91.636147},{"c":91.6,"h":91.665,"l":91.6,"n":392,"o":91.625,"t":"2026-09-23T19:30:00Z","v":67364,"vw":91.635943},{"c":91.5101,"h":91.635,"l":91.465,"n":631,"o":91.61,"t":"2026-09-23T19:45:00Z","v":94517,"vw":91.528883},{"c":91.54,"h":91.54,"l":91.54,"n":8,"o":91.54,"t":"2026-09-23T20:00:00Z","v":23900,"vw":91.54},{"c":91.61,"h":91.66,"l":91.51,"n":43,"o":91.51,"t":"2026-09-23T21:15:00Z","v":2580,"vw":91.587272},{"c":91.7692,"h":91.7692,"l":91.51,"n":5,"o":91.51,"t":"2026-09-23T21:30:00Z","v":430,"vw":91.6396},{"c":91.395,"h":91.652,"l":91.395,"n":128,"o":91.48,"t":"2026-09-24T13:30:00Z","v":19661,"vw":91.533682},{"c":91.52,"h":91.55,"l":91.39,"n":176,"o":91.39,"t":"2026-09-24T13:45:00Z","v":22440,"vw":91.489957},{"c":91.61,"h":91.6477,"l":91.505,"n":499,"o":91.52,"t":"2026-09-24T14:00:00Z","v":47227,"vw":91.593244},{"c":91.55,"h":91.66,"l":91.525,"n":241,"o":91.59,"t":"2026-09-24T14:15:00Z","v":31862,"vw":91.610548},{"c":91.49,"h":91.59,"l":91.482,"n":288,"o":91.5476,"t":"2026-09-24T14:30:00Z","v":39270,"vw":91.540837},{"c":91.47,"h":91.5,"l":91.43,"n":282,"o":91.47,"t":"2026-09-24T14:45:00Z","v":28604,"vw":91.464772},{"c":91.3535,"h":91.48,"l":91.3535,"n":163,"o":91.4593,"t":"2026-09-24T15:00:00Z","v":25501,"vw":91.435291},{"c":91.4,"h":91.47,"l":91.36,"n":233,"o":91.36,"t":"2026-09-24T15:15:00Z","v":103460,"vw":91.387247},{"c":91.44,"h":91.4408,"l":91.37,"n":244,"o":91.42,"t":"2026-09-24T15:30:00Z","v":38049,"vw":91.406418},{"c":91.395,"h":91.46,"l":91.35,"n":293,"o":91.45,"t":"2026-09-24T15:45:00Z","v":54530,"vw":91.397695},{"c":91.4,"h":91.4,"l":91.33,"n":266,"o":91.39,"t":"2026-09-24T16:00:00Z","v":30254,"vw":91.358502},{"c":91.59,"h":91.7,"l":91.39,"n":821,"o":91.41,"t":"2026-09-24T16:15:00Z","v":95609,"vw":91.555942},{"c":91.6,"h":91.69,"l":91.5,"n":279,"o":91.59,"t":"2026-09-24T16:30:00Z","v":38306,"vw":91.623964},{"c":91.64,"h":91.71,"l":91.54,"n":251,"o":91.57,"t":"2026-09-24T16:45:00Z","v":31464,"vw":91.633292},{"c":91.666,"h":91.67,"l":91.56,"n":282,"o":91.61,"t":"2026-09-24T17:00:00Z","v":79273,"vw":91.617649},{"c":91.535,"h":91.65,"l":91.5,"n":399,"o":91.64,"t":"2026-09-24T17:15:00Z","v":49048,"vw":91.580507},{"c":91.49,"h":91.57,"l":91.48,"n":326,"o":91.54,"t":"2026-09-24T17:30:00Z","v":55219,"vw":91.525582},{"c":91.62,"h":91.62,"l":91.48,"n":355,"o":91.49,"t":"2026-09-24T17:45:00Z","v":19168,"vw":91.540205},{"c":91.59,"h":91.62,"l":91.49,"n":321,"o":91.6,"t":"2026-09-24T18:00:00Z","v":28985,"vw":91.542499},{"c":91.625,"h":91.67,"l":91.57,"n":320,"o":91.58,"t":"2026-09-24T18:15:00Z","v":37865,"vw":91.616234},{"c":91.56,"h":91.64,"l":91.51,"n":441,"o":91.62,"t":"2026-09-24T18:30:00Z","v":71511,"vw":91.570112},{"c":91.55,"h":91.59,"l":91.51,"n":360,"o":91.5608,"t":"2026-09-24T18:45:00Z","v":49185,"vw":91.549022},{"c":91.55,"h":91.56,"l":91.49,"n":604,"o":91.56,"t":"2026-09-24T19:00:00Z","v":76583,"vw":91.538484},{"c":91.54,"h":91.58,"l":91.5239,"n":395,"o":91.55,"t":"2026-09-24T19:15:00Z","v":88414,"vw":91.54935},{"c":91.59,"h":91.59,"l":91.53,"n":476,"o":91.54,"t":"2026-09-24T19:30:00Z","v":56097,"vw":91.557697},{"c":91.54,"h":91.6,"l":91.5,"n":791,"o":91.58,"t":"2026-09-24T19:45:00Z","v":94943,"vw":91.552057},{"c":91.55,"h":91.55,"l":91.55,"n":6,"o":91.55,"t":"2026-09-24T20:00:00Z","v":12202,"vw":91.55},{"c":91.495,"h":91.61,"l":91.42,"n":213,"o":91.56,"t":"2026-09-25T13:30:00Z","v":26733,"vw":91.529118},{"c":91.54,"h":91.55,"l":91.4,"n":79,"o":91.42,"t":"2026-09-25T13:45:00Z","v":9268,"vw":91.473751},{"c":91.364,"h":91.53,"l":91.24,"n":320,"o":91.53,"t":"2026-09-25T14:00:00Z","v":27497,"vw":91.391199},{"c":91.41,"h":91.44,"l":91.31,"n":154,"o":91.35,"t":"2026-09-25T14:15:00Z","v":22033,"vw":91.401919},{"c":91.45,"h":91.465,"l":91.38,"n":211,"o":91.39,"t":"2026-09-25T14:30:00Z","v":17582,"vw":91.425456},{"c":91.42,"h":91.47,"l":91.34,"n":305,"o":91.44,"t":"2026-09-25T14:45:00Z","v":37921,"vw":91.423069},{"c":91.54,"h":91.59,"l":91.44,"n":249,"o":91.44,"t":"2026-09-25T15:00:00Z","v":31974,"vw":91.504632},{"c":91.55,"h":91.57,"l":91.48,"n":230,"o":91.53,"t":"2026-09-25T15:15:00Z","v":36825,"vw":91.524775},{"c":91.5,"h":91.64,"l":91.5,"n":262,"o":91.56,"t":"2026-09-25T15:30:00Z","v":30579,"vw":91.559618},{"c":91.635,"h":91.64,"l":91.46,"n":272,"o":91.466,"t":"2026-09-25T15:45:00Z","v":30222,"vw":91.549152},{"c":91.83,"h":91.88,"l":91.64,"n":366,"o":91.64,"t":"2026-09-25T16:00:00Z","v":47628,"vw":91.800394},{"c":91.82,"h":91.84,"l":91.74,"n":368,"o":91.81,"t":"2026-09-25T16:15:00Z","v":39531,"vw":91.783129},{"c":91.8,"h":91.83,"l":91.73,"n":271,"o":91.825,"t":"2026-09-25T16:30:00Z","v":59593,"vw":91.785449},{"c":91.75,"h":91.77,"l":91.73,"n":208,"o":91.76,"t":"2026-09-25T16:45:00Z","v":29948,"vw":91.751193},{"c":91.77,"h":91.805,"l":91.72,"n":414,"o":91.725,"t":"2026-09-25T17:00:00Z","v":62082,"vw":91.761052},{"c":91.745,"h":91.78,"l":91.7,"n":285,"o":91.78,"t":"2026-09-25T17:15:00Z","v":41930,"vw":91.734394},{"c":91.77,"h":91.77,"l":91.66,"n":295,"o":91.745,"t":"2026-09-25T17:30:00Z","v":45010,"vw":91.725065},{"c":91.76,"h":91.76,"l":91.71,"n":332,"o":91.75,"t":"2026-09-25T17:45:00Z","v":18054,"vw":91.732017},{"c":91.7999,"h":91.7999,"l":91.72,"n":222,"o":91.75,"t":"2026-09-25T18:00:00Z","v":27026,"vw":91.748409},{"c":91.795,"h":91.82,"l":91.76,"n":367,"o":91.8,"t":"2026-09-25T18:15:00Z","v":43025,"vw":91.792311},{"c":91.78,"h":91.82,"l":91.731,"n":275,"o":91.8,"t":"2026-09-25T18:30:00Z","v":28884,"vw":91.775587},{"c":91.81,"h":91.82,"l":91.77,"n":464,"o":91.785,"t":"2026-09-25T18:45:00Z","v":48570,"vw":91.794198},{"c":91.875,"h":91.875,"l":91.77,"n":410,"o":91.82,"t":"2026-09-25T19:00:00Z","v":53559,"vw":91.811292},{"c":91.77,"h":91.88,"l":91.76,"n":356,"o":91.88,"t":"2026-09-25T19:15:00Z","v":46802,"vw":91.82014},{"c":91.8959,"h":91.9019,"l":91.77,"n":534,"o":91.77,"t":"2026-09-25T19:30:00Z","v":84354,"vw":91.813616},{"c":91.81,"h":91.98,"l":91.81,"n":543,"o":91.9,"t":"2026-09-25T19:45:00Z","v":71788,"vw":91.902333},{"c":91.84,"h":91.84,"l":91.84,"n":7,"o":91.84,"t":"2026-09-25T20:00:00Z","v":1465,"vw":91.84},{"c":92.1118,"h":92.1118,"l":92.1118,"n":1,"o":92.1118,"t":"2026-09-25T23:30:00Z","v":200,"vw":92.1118},{"c":91.802,"h":91.802,"l":91.802,"n":1,"o":91.802,"t":"2026-09-28T11:15:00Z","v":2452,"vw":91.802},{"c":91.79,"h":91.79,"l":91.79,"n":1,"o":91.79,"t":"2026-09-28T12:30:00Z","v":100,"vw":91.79},{"c":91.67,"h":91.71,"l":91.67,"n":7,"o":91.71,"t":"2026-09-28T13:15:00Z","v":354,"vw":91.688689},{"c":91.35,"h":91.63,"l":91.15,"n":328,"o":91.63,"t":"2026-09-28T13:30:00Z","v":38701,"vw":91.336648},{"c":91.43,"h":91.46,"l":91.2791,"n":310,"o":91.34,"t":"2026-09-28T13:45:00Z","v":38471,"vw":91.383449},{"c":91.49,"h":91.54,"l":91.36,"n":371,"o":91.4,"t":"2026-09-28T14:00:00Z","v":33155,"vw":91.46436},{"c":91.43,"h":91.47,"l":91.39,"n":207,"o":91.4401,"t":"2026-09-28T14:15:00Z","v":22370,"vw":91.432481},{"c":91.24,"h":91.41,"l":91.24,"n":357,"o":91.41,"t":"2026-09-28T14:30:00Z","v":35394,"vw":91.345122},{"c":91.11,"h":91.25,"l":91.078,"n":270,"o":91.25,"t":"2026-09-28T14:45:00Z","v":28061,"vw":91.165732},{"c":91.09,"h":91.2124,"l":91.08,"n":323,"o":91.1115,"t":"2026-09-28T15:00:00Z","v":26004,"vw":91.136947},{"c":91.07,"h":91.14,"l":91.065,"n":191,"o":91.11,"t":"2026-09-28T15:15:00Z","v":16671,"vw":91.103961},{"c":91.1,"h":91.1385,"l":91.07,"n":146,"o":91.08,"t":"2026-09-28T15:30:00Z","v":16654,"vw":91.099647},{"c":91.0699,"h":91.1039,"l":91.03,"n":176,"o":91.095,"t":"2026-09-28T15:45:00Z","v":26101,"vw":91.071785},{"c":91.07,"h":91.12,"l":91.0351,"n":270,"o":91.07,"t":"2026-09-28T16:00:00Z","v":43582,"vw":91.091011},{"c":91.44,"h":91.48,"l":91.08,"n":739,"o":91.0886,"t":"2026-09-28T16:15:00Z","v":89116,"vw":91.285851},{"c":91.26,"h":91.43,"l":91.21,"n":393,"o":91.43,"t":"2026-09-28T16:30:00Z","v":39176,"vw":91.308806},{"c":91.27,"h":91.29,"l":91.19,"n":330,"o":91.27,"t":"2026-09-28T16:45:00Z","v":51649,"vw":91.250045},{"c":91.415,"h":91.5,"l":91.23,"n":738,"o":91.25,"t":"2026-09-28T17:00:00Z","v":103583,"vw":91.344576},{"c":91.275,"h":91.39,"l":91.24,"n":272,"o":91.39,"t":"2026-09-28T17:15:00Z","v":30571,"vw":91.301799},{"c":91.27,"h":91.29,"l":91.21,"n":245,"o":91.29,"t":"2026-09-28T17:30:00Z","v":33184,"vw":91.265806},{"c":91.33,"h":91.33,"l":91.25,"n":538,"o":91.27,"t":"2026-09-28T17:45:00Z","v":35330,"vw":91.285003},{"c":91.34,"h":91.34,"l":91.2801,"n":299,"o":91.33,"t":"2026-09-28T18:00:00Z","v":23191,"vw":91.310749},{"c":91.3,"h":91.3393,"l":91.26,"n":255,"o":91.3393,"t":"2026-09-28T18:15:00Z","v":29363,"vw":91.289055},{"c":91.29,"h":91.29,"l":91.2345,"n":325,"o":91.28,"t":"2026-09-28T18:30:00Z","v":53191,"vw":91.26377},{"c":91.268,"h":91.3,"l":91.2293,"n":279,"o":91.285,"t":"2026-09-28T18:45:00Z","v":34695,"vw":91.26102},{"c":91.14,"h":91.23,"l":91.13,"n":428,"o":91.23,"t":"2026-09-28T19:00:00Z","v":62569,"vw":91.18314},{"c":91.15,"h":91.165,"l":91.09,"n":387,"o":91.135,"t":"2026-09-28T19:15:00Z","v":59364,"vw":91.138553},{"c":91.15,"h":91.165,"l":91.105,"n":418,"o":91.15,"t":"2026-09-28T19:30:00Z","v":98888,"vw":91.142287},{"c":91.1,"h":91.16,"l":91.02,"n":641,"o":91.15,"t":"2026-09-28T19:45:00Z","v":83953,"vw":91.083249},{"c":91.08,"h":91.08,"l":91.08,"n":8,"o":91.08,"t":"2026-09-28T20:00:00Z","v":2665,"vw":91.08},{"c":91.0464,"h":91.0464,"l":91.0464,"n":1,"o":91.0464,"t":"2026-09-28T22:15:00Z","v":200,"vw":91.0464},{"c":91.03,"h":91.03,"l":91.03,"n":1,"o":91.03,"t":"2026-09-28T23:45:00Z","v":148,"vw":91.03},{"c":91.1,"h":91.1,"l":91.1,"n":30,"o":91.1,"t":"2026-09-29T08:30:00Z","v":6022,"vw":91.1},{"c":91.035,"h":91.12,"l":90.83,"n":281,"o":91.06,"t":"2026-09-29T13:30:00Z","v":34637,"vw":91.008481},{"c":90.99,"h":91.05,"l":90.95,"n":207,"o":91.02,"t":"2026-09-29T13:45:00Z","v":20965,"vw":91.002825},{"c":91.07,"h":91.11,"l":90.99,"n":273,"o":90.99,"t":"2026-09-29T14:00:00Z","v":13821,"vw":91.057149},{"c":91.02,"h":91.12,"l":91,"n":191,"o":91.12,"t":"2026-09-29T14:15:00Z","v":19963,"vw":91.071863},{"c":90.88,"h":91.05,"l":90.865,"n":284,"o":91.05,"t":"2026-09-29T14:30:00Z","v":65787,"vw":90.948809},{"c":90.87,"h":90.939,"l":90.83,"n":176,"o":90.86,"t":"2026-09-29T14:45:00Z","v":32404,"vw":90.901298},{"c":90.76,"h":90.87,"l":90.739,"n":225,"o":90.87,"t":"2026-09-29T15:00:00Z","v":36109,"vw":90.793399},{"c":90.7,"h":90.78,"l":90.66,"n":210,"o":90.7675,"t":"2026-09-29T15:15:00Z","v":26376,"vw":90.715134},{"c":90.7554,"h":90.795,"l":90.7141,"n":228,"o":90.715,"t":"2026-09-29T15:30:00Z","v":31612,"vw":90.75959},{"c":90.7,"h":90.82,"l":90.7,"n":290,"o":90.79,"t":"2026-09-29T15:45:00Z","v":40455,"vw":90.7583},{"c":90.75,"h":90.78,"l":90.69,"n":308,"o":90.72,"t":"2026-09-29T16:00:00Z","v":101621,"vw":90.725837},{"c":90.7984,"h":90.81,"l":90.745,"n":228,"o":90.75,"t":"2026-09-29T16:15:00Z","v":34353,"vw":90.779804},{"c":90.79,"h":90.8151,"l":90.77,"n":241,"o":90.805,"t":"2026-09-29T16:30:00Z","v":36200,"vw":90.794575},{"c":90.775,"h":90.8,"l":90.75,"n":321,"o":90.79,"t":"2026-09-29T16:45:00Z","v":402303,"vw":90.779529},{"c":90.77,"h":90.78,"l":90.735,"n":292,"o":90.78,"t":"2026-09-29T17:00:00Z","v":53455,"vw":90.763618},{"c":90.8,"h":90.81,"l":90.75,"n":307,"o":90.79,"t":"2026-09-29T17:15:00Z","v":32899,"vw":90.771466},{"c":90.86,"h":90.86,"l":90.78,"n":311,"o":90.78,"t":"2026-09-29T17:30:00Z","v":40515,"vw":90.819401},{"c":90.85,"h":90.885,"l":90.79,"n":459,"o":90.865,"t":"2026-09-29T17:45:00Z","v":69139,"vw":90.841214},{"c":90.945,"h":90.9999,"l":90.85,"n":326,"o":90.85,"t":"2026-09-29T18:00:00Z","v":85548,"vw":90.950788},{"c":90.96,"h":91.03,"l":90.94,"n":356,"o":90.94,"t":"2026-09-29T18:15:00Z","v":68825,"vw":90.986551},{"c":91.06,"h":91.11,"l":90.93,"n":333,"o":90.96,"t":"2026-09-29T18:30:00Z","v":60376,"vw":90.996374},{"c":91.02,"h":91.07,"l":90.98,"n":300,"o":91.07,"t":"2026-09-29T18:45:00Z","v":49093,"vw":91.006695},{"c":91.025,"h":91.05,"l":91,"n":388,"o":91.035,"t":"2026-09-29T19:00:00Z","v":79305,"vw":91.027398},{"c":91.065,"h":91.07,"l":91,"n":454,"o":91.025,"t":"2026-09-29T19:15:00Z","v":59575,"vw":91.032382},{"c":91.03,"h":91.09,"l":91.01,"n":589,"o":91.06,"t":"2026-09-29T19:30:00Z","v":92367,"vw":91.055078},{"c":91.07,"h":91.08,"l":91.005,"n":627,"o":91.025,"t":"2026-09-29T19:45:00Z","v":86010,"vw":91.042162},{"c":91.08,"h":91.08,"l":91.08,"n":4,"o":91.08,"t":"2026-09-29T20:00:00Z","v":7913,"vw":91.08},{"c":91.05,"h":91.05,"l":91.05,"n":1,"o":91.05,"t":"2026-09-29T22:30:00Z","v":500,"vw":91.05},{"c":91.1,"h":91.1,"l":91.1,"n":7,"o":91.1,"t":"2026-09-30T08:00:00Z","v":2003,"vw":91.1},{"c":91.1,"h":91.1,"l":91.1,"n":5,"o":91.1,"t":"2026-09-30T08:15:00Z","v":2001,"vw":91.1},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-09-30T11:00:00Z","v":1000,"vw":91},{"c":91.115,"h":91.28,"l":91.07,"n":155,"o":91.28,"t":"2026-09-30T13:30:00Z","v":23211,"vw":91.196267},{"c":91.1,"h":91.2,"l":91.09,"n":152,"o":91.105,"t":"2026-09-30T13:45:00Z","v":24416,"vw":91.136644},{"c":91.2099,"h":91.24,"l":91.07,"n":378,"o":91.08,"t":"2026-09-30T14:00:00Z","v":30284,"vw":91.126238},{"c":91.1,"h":91.29,"l":91.065,"n":244,"o":91.21,"t":"2026-09-30T14:15:00Z","v":33487,"vw":91.151194},{"c":91.09,"h":91.16,"l":91.06,"n":318,"o":91.085,"t":"2026-09-30T14:30:00Z","v":26182,"vw":91.104856},{"c":91.2,"h":91.26,"l":91.08,"n":192,"o":91.08,"t":"2026-09-30T14:45:00Z","v":20047,"vw":91.17511},{"c":91.14,"h":91.2,"l":91.11,"n":364,"o":91.17,"t":"2026-09-30T15:00:00Z","v":45590,"vw":91.157756},{"c":91.165,"h":91.21,"l":91.0809,"n":244,"o":91.14,"t":"2026-09-30T15:15:00Z","v":48183,"vw":91.151429},{"c":91.035,"h":91.19,"l":91.035,"n":330,"o":91.17,"t":"2026-09-30T15:30:00Z","v":42927,"vw":91.114904},{"c":91.09,"h":91.14,"l":91.03,"n":219,"o":91.04,"t":"2026-09-30T15:45:00Z","v":30925,"vw":91.084516},{"c":91.165,"h":91.19,"l":91.1,"n":267,"o":91.1,"t":"2026-09-30T16:00:00Z","v":88114,"vw":91.150878},{"c":91.1,"h":91.16,"l":91.09,"n":200,"o":91.16,"t":"2026-09-30T16:15:00Z","v":31252,"vw":91.114385},{"c":91.12,"h":91.13,"l":91.06,"n":199,"o":91.08,"t":"2026-09-30T16:30:00Z","v":22594,"vw":91.087518},{"c":91.085,"h":91.1,"l":91.04,"n":177,"o":91.09,"t":"2026-09-30T16:45:00Z","v":18074,"vw":91.068583},{"c":91,"h":91.1,"l":90.99,"n":227,"o":91.07,"t":"2026-09-30T17:00:00Z","v":48031,"vw":91.061202},{"c":90.94,"h":91,"l":90.87,"n":335,"o":91,"t":"2026-09-30T17:15:00Z","v":68433,"vw":90.932744},{"c":90.98,"h":90.991,"l":90.91,"n":508,"o":90.94,"t":"2026-09-30T17:30:00Z","v":101826,"vw":90.945923},{"c":91,"h":91,"l":90.94,"n":475,"o":90.98,"t":"2026-09-30T17:45:00Z","v":58243,"vw":90.970466},{"c":90.91,"h":90.99,"l":90.91,"n":344,"o":90.99,"t":"2026-09-30T18:00:00Z","v":49232,"vw":90.947725},{"c":90.84,"h":90.92,"l":90.8,"n":386,"o":90.91,"t":"2026-09-30T18:15:00Z","v":65077,"vw":90.849595},{"c":90.85,"h":90.8699,"l":90.78,"n":283,"o":90.832,"t":"2026-09-30T18:30:00Z","v":34926,"vw":90.820083},{"c":90.805,"h":90.86,"l":90.759,"n":273,"o":90.86,"t":"2026-09-30T18:45:00Z","v":45124,"vw":90.787354},{"c":90.815,"h":90.815,"l":90.7607,"n":376,"o":90.805,"t":"2026-09-30T19:00:00Z","v":69365,"vw":90.785895},{"c":90.73,"h":90.811,"l":90.72,"n":465,"o":90.81,"t":"2026-09-30T19:15:00Z","v":101179,"vw":90.758495},{"c":90.69,"h":90.7401,"l":90.665,"n":461,"o":90.73,"t":"2026-09-30T19:30:00Z","v":73665,"vw":90.701531},{"c":90.43,"h":90.695,"l":90.43,"n":1026,"o":90.695,"t":"2026-09-30T19:45:00Z","v":151451,"vw":90.564744},{"c":90.44,"h":90.44,"l":90.44,"n":4,"o":90.44,"t":"2026-09-30T20:00:00Z","v":3487,"vw":90.44},{"c":90.3001,"h":90.61,"l":90.3001,"n":238,"o":90.36,"t":"2026-10-01T13:30:00Z","v":27026,"vw":90.449851},{"c":90.3,"h":90.5,"l":90.3,"n":286,"o":90.34,"t":"2026-10-01T13:45:00Z","v":39154,"vw":90.394559},{"c":90.0628,"h":90.29,"l":89.985,"n":470,"o":90.29,"t":"2026-10-01T14:00:00Z","v":47130,"vw":90.046161},{"c":90.13,"h":90.2428,"l":90.13,"n":150,"o":90.15,"t":"2026-10-01T14:15:00Z","v":18197,"vw":90.18719},{"c":90.33,"h":90.39,"l":90.21,"n":279,"o":90.21,"t":"2026-10-01T14:30:00Z","v":41204,"vw":90.299348},{"c":90.29,"h":90.42,"l":90.2599,"n":314,"o":90.33,"t":"2026-10-01T14:45:00Z","v":46410,"vw":90.334001},{"c":90.305,"h":90.32,"l":90.15,"n":174,"o":90.31,"t":"2026-10-01T15:00:00Z","v":30200,"vw":90.234758},{"c":90.3352,"h":90.41,"l":90.29,"n":309,"o":90.29,"t":"2026-10-01T15:15:00Z","v":44706,"vw":90.353578},{"c":90.39,"h":90.48,"l":90.27,"n":294,"o":90.32,"t":"2026-10-01T15:30:00Z","v":33245,"vw":90.360242},{"c":90.58,"h":90.58,"l":90.41,"n":365,"o":90.41,"t":"2026-10-01T15:45:00Z","v":39864,"vw":90.506021},{"c":90.52,"h":90.63,"l":90.52,"n":461,"o":90.558,"t":"2026-10-01T16:00:00Z","v":65115,"vw":90.571783},{"c":90.66,"h":90.68,"l":90.5,"n":410,"o":90.53,"t":"2026-10-01T16:15:00Z","v":49782,"vw":90.619627},{"c":90.8,"h":90.8293,"l":90.65,"n":276,"o":90.66,"t":"2026-10-01T16:30:00Z","v":32298,"vw":90.747289},{"c":90.72,"h":90.81,"l":90.65,"n":320,"o":90.8,"t":"2026-10-01T16:45:00Z","v":29721,"vw":90.752218},{"c":90.74,"h":90.785,"l":90.69,"n":336,"o":90.6901,"t":"2026-10-01T17:00:00Z","v":46600,"vw":90.751541},{"c":90.87,"h":90.925,"l":90.73,"n":410,"o":90.75,"t":"2026-10-01T17:15:00Z","v":58384,"vw":90.858106},{"c":91,"h":91.02,"l":90.86,"n":721,"o":90.86,"t":"2026-10-01T17:30:00Z","v":111671,"vw":90.952343},{"c":90.97,"h":91.04,"l":90.935,"n":697,"o":91,"t":"2026-10-01T17:45:00Z","v":95135,"vw":90.979185},{"c":90.9451,"h":90.97,"l":90.85,"n":707,"o":90.97,"t":"2026-10-01T18:00:00Z","v":129831,"vw":90.918395},{"c":91,"h":91.03,"l":90.91,"n":543,"o":90.97,"t":"2026-10-01T18:15:00Z","v":68050,"vw":90.974763},{"c":90.985,"h":91.09,"l":90.97,"n":553,"o":91.01,"t":"2026-10-01T18:30:00Z","v":73354,"vw":91.026224},{"c":91.02,"h":91.02,"l":90.94,"n":445,"o":90.99,"t":"2026-10-01T18:45:00Z","v":50271,"vw":90.977842},{"c":91.07,"h":91.075,"l":90.97,"n":573,"o":91.04,"t":"2026-10-01T19:00:00Z","v":76975,"vw":91.026968},{"c":91.085,"h":91.13,"l":91.05,"n":806,"o":91.085,"t":"2026-10-01T19:15:00Z","v":132045,"vw":91.088905},{"c":91.095,"h":91.14,"l":91.08,"n":1036,"o":91.09,"t":"2026-10-01T19:30:00Z","v":150278,"vw":91.103733},{"c":91.19,"h":91.24,"l":91.085,"n":1028,"o":91.09,"t":"2026-10-01T19:45:00Z","v":136634,"vw":91.15534},{"c":91.19,"h":91.19,"l":91.19,"n":7,"o":91.19,"t":"2026-10-01T20:00:00Z","v":1300,"vw":91.19},{"c":91.57,"h":91.65,"l":91.42,"n":470,"o":91.47,"t":"2026-10-02T13:30:00Z","v":81977,"vw":91.528653},{"c":91.3852,"h":91.72,"l":91.33,"n":531,"o":91.6,"t":"2026-10-02T13:45:00Z","v":70150,"vw":91.524501},{"c":91.41,"h":91.53,"l":91.35,"n":856,"o":91.35,"t":"2026-10-02T14:00:00Z","v":110683,"vw":91.42495},{"c":91.5,"h":91.54,"l":91.4,"n":461,"o":91.41,"t":"2026-10-02T14:15:00Z","v":66488,"vw":91.469689},{"c":91.57,"h":91.57,"l":91.42,"n":514,"o":91.49,"t":"2026-10-02T14:30:00Z","v":68982,"vw":91.520766},{"c":91.55,"h":91.6365,"l":91.52,"n":451,"o":91.54,"t":"2026-10-02T14:45:00Z","v":103016,"vw":91.562004},{"c":91.28,"h":91.55,"l":91.2315,"n":558,"o":91.55,"t":"2026-10-02T15:00:00Z","v":78892,"vw":91.381553},{"c":91.3,"h":91.34,"l":91.1305,"n":369,"o":91.27,"t":"2026-10-02T15:15:00Z","v":69417,"vw":91.234711},{"c":91.41,"h":91.44,"l":91.28,"n":336,"o":91.31,"t":"2026-10-02T15:30:00Z","v":51144,"vw":91.391113},{"c":91.37,"h":91.46,"l":91.36,"n":553,"o":91.42,"t":"2026-10-02T15:45:00Z","v":56012,"vw":91.410527},{"c":91.39,"h":91.44,"l":91.34,"n":345,"o":91.39,"t":"2026-10-02T16:00:00Z","v":45414,"vw":91.39856},{"c":91.38,"h":91.41,"l":91.33,"n":283,"o":91.37,"t":"2026-10-02T16:15:00Z","v":32713,"vw":91.374018},{"c":91.38,"h":91.42,"l":91.32,"n":218,"o":91.39,"t":"2026-10-02T16:30:00Z","v":19934,"vw":91.37506},{"c":91.4004,"h":91.45,"l":91.37,"n":309,"o":91.385,"t":"2026-10-02T16:45:00Z","v":46099,"vw":91.412161},{"c":91.475,"h":91.49,"l":91.42,"n":273,"o":91.42,"t":"2026-10-02T17:00:00Z","v":35183,"vw":91.460364},{"c":91.385,"h":91.49,"l":91.36,"n":541,"o":91.47,"t":"2026-10-02T17:15:00Z","v":124614,"vw":91.402223},{"c":91.42,"h":91.47,"l":91.37,"n":513,"o":91.385,"t":"2026-10-02T17:30:00Z","v":62013,"vw":91.41079},{"c":91.42,"h":91.47,"l":91.38,"n":523,"o":91.4401,"t":"2026-10-02T17:45:00Z","v":74089,"vw":91.436012},{"c":91.45,"h":91.46,"l":91.4,"n":234,"o":91.44,"t":"2026-10-02T18:00:00Z","v":31597,"vw":91.426597},{"c":91.375,"h":91.434,"l":91.345,"n":338,"o":91.43,"t":"2026-10-02T18:15:00Z","v":48063,"vw":91.388308},{"c":91.465,"h":91.47,"l":91.38,"n":436,"o":91.38,"t":"2026-10-02T18:30:00Z","v":63535,"vw":91.412982},{"c":91.49,"h":91.49,"l":91.45,"n":201,"o":91.46,"t":"2026-10-02T18:45:00Z","v":41357,"vw":91.46878},{"c":91.5,"h":91.5,"l":91.43,"n":309,"o":91.485,"t":"2026-10-02T19:00:00Z","v":54518,"vw":91.471444},{"c":91.51,"h":91.53,"l":91.4701,"n":376,"o":91.5,"t":"2026-10-02T19:15:00Z","v":76405,"vw":91.508966},{"c":91.5401,"h":91.585,"l":91.5,"n":449,"o":91.5199,"t":"2026-10-02T19:30:00Z","v":86358,"vw":91.532905},{"c":91.53,"h":91.59,"l":91.47,"n":719,"o":91.54,"t":"2026-10-02T19:45:00Z","v":121153,"vw":91.53461},{"c":91.56,"h":91.56,"l":91.56,"n":7,"o":91.56,"t":"2026-10-02T20:00:00Z","v":832,"vw":91.56},{"c":91.27,"h":91.66,"l":91.2478,"n":421,"o":91.58,"t":"2026-10-05T13:30:00Z","v":63602,"vw":91.429529},{"c":91.36,"h":91.38,"l":91.1601,"n":225,"o":91.27,"t":"2026-10-05T13:45:00Z","v":31238,"vw":91.269859},{"c":91.64,"h":91.67,"l":91.335,"n":590,"o":91.35,"t":"2026-10-05T14:00:00Z","v":93879,"vw":91.544422},{"c":91.71,"h":91.78,"l":91.63,"n":240,"o":91.63,"t":"2026-10-05T14:15:00Z","v":61950,"vw":91.695678},{"c":91.67,"h":91.725,"l":91.58,"n":245,"o":91.725,"t":"2026-10-05T14:30:00Z","v":22624,"vw":91.646729},{"c":91.8,"h":91.82,"l":91.665,"n":355,"o":91.67,"t":"2026-10-05T14:45:00Z","v":39860,"vw":91.730797},{"c":91.75,"h":91.81,"l":91.71,"n":409,"o":91.81,"t":"2026-10-05T15:00:00Z","v":54579,"vw":91.753518},{"c":91.84,"h":91.84,"l":91.73,"n":405,"o":91.74,"t":"2026-10-05T15:15:00Z","v":48734,"vw":91.771875},{"c":91.9476,"h":91.9476,"l":91.83,"n":343,"o":91.84,"t":"2026-10-05T15:30:00Z","v":49721,"vw":91.870809},{"c":91.91,"h":91.93,"l":91.88,"n":328,"o":91.92,"t":"2026-10-05T15:45:00Z","v":41927,"vw":91.904554},{"c":91.96,"h":91.97,"l":91.89,"n":391,"o":91.91,"t":"2026-10-05T16:00:00Z","v":45501,"vw":91.910339},{"c":92.005,"h":92.01,"l":91.93,"n":411,"o":91.95,"t":"2026-10-05T16:15:00Z","v":58850,"vw":91.958922},{"c":92.115,"h":92.12,"l":92,"n":390,"o":92.01,"t":"2026-10-05T16:30:00Z","v":44605,"vw":92.051184},{"c":92.05,"h":92.12,"l":92.05,"n":199,"o":92.12,"t":"2026-10-05T16:45:00Z","v":23271,"vw":92.083773},{"c":92.045,"h":92.05,"l":92.01,"n":265,"o":92.05,"t":"2026-10-05T17:00:00Z","v":26976,"vw":92.030462},{"c":92.04,"h":92.0688,"l":92.02,"n":288,"o":92.0642,"t":"2026-10-05T17:15:00Z","v":22998,"vw":92.044767},{"c":92.06,"h":92.065,"l":91.99,"n":318,"o":92.03,"t":"2026-10-05T17:30:00Z","v":65946,"vw":92.015031},{"c":92.125,"h":92.125,"l":92.03,"n":524,"o":92.065,"t":"2026-10-05T17:45:00Z","v":66058,"vw":92.074956},{"c":92.1004,"h":92.14,"l":92.08,"n":413,"o":92.13,"t":"2026-10-05T18:00:00Z","v":71198,"vw":92.099647},{"c":92.0989,"h":92.11,"l":92.0742,"n":390,"o":92.1,"t":"2026-10-05T18:15:00Z","v":43302,"vw":92.095082},{"c":92.035,"h":92.105,"l":92.025,"n":461,"o":92.1,"t":"2026-10-05T18:30:00Z","v":98456,"vw":92.064053},{"c":92.0197,"h":92.035,"l":91.975,"n":497,"o":92.0317,"t":"2026-10-05T18:45:00Z","v":78238,"vw":91.999636},{"c":92.09,"h":92.1,"l":92.01,"n":505,"o":92.015,"t":"2026-10-05T19:00:00Z","v":84544,"vw":92.040312},{"c":92.07,"h":92.13,"l":92.055,"n":654,"o":92.09,"t":"2026-10-05T19:15:00Z","v":127750,"vw":92.096219},{"c":92.015,"h":92.07,"l":91.99,"n":539,"o":92.07,"t":"2026-10-05T19:30:00Z","v":72658,"vw":92.017229},{"c":91.91,"h":92.01,"l":91.8,"n":754,"o":92.01,"t":"2026-10-05T19:45:00Z","v":102575,"vw":91.879648},{"c":91.92,"h":91.92,"l":91.92,"n":8,"o":91.92,"t":"2026-10-05T20:00:00Z","v":1763,"vw":91.92},{"c":92.6697,"h":92.6697,"l":92.6697,"n":1,"o":92.6697,"t":"2026-10-06T12:15:00Z","v":100,"vw":92.6697},{"c":92.21,"h":92.21,"l":92.18,"n":6,"o":92.18,"t":"2026-10-06T13:15:00Z","v":700,"vw":92.190699},{"c":92.14,"h":92.28,"l":92,"n":261,"o":92.18,"t":"2026-10-06T13:30:00Z","v":56248,"vw":92.178751},{"c":92.3,"h":92.3,"l":92.14,"n":266,"o":92.14,"t":"2026-10-06T13:45:00Z","v":36610,"vw":92.207461},{"c":92.41,"h":92.4878,"l":92.29,"n":401,"o":92.3,"t":"2026-10-06T14:00:00Z","v":36655,"vw":92.401628},{"c":92.27,"h":92.4,"l":92.2548,"n":303,"o":92.39,"t":"2026-10-06T14:15:00Z","v":25713,"vw":92.312653},{"c":92.389,"h":92.45,"l":92.27,"n":329,"o":92.27,"t":"2026-10-06T14:30:00Z","v":36591,"vw":92.370442},{"c":92.42,"h":92.4598,"l":92.39,"n":272,"o":92.4,"t":"2026-10-06T14:45:00Z","v":37344,"vw":92.434474},{"c":92.535,"h":92.535,"l":92.412,"n":251,"o":92.44,"t":"2026-10-06T15:00:00Z","v":28519,"vw":92.472243},{"c":92.5799,"h":92.605,"l":92.54,"n":152,"o":92.54,"t":"2026-10-06T15:15:00Z","v":28769,"vw":92.560529},{"c":92.55,"h":92.58,"l":92.55,"n":138,"o":92.58,"t":"2026-10-06T15:30:00Z","v":17777,"vw":92.563142},{"c":92.55,"h":92.5662,"l":92.53,"n":151,"o":92.5662,"t":"2026-10-06T15:45:00Z","v":32214,"vw":92.547537},{"c":92.52,"h":92.5716,"l":92.4699,"n":178,"o":92.56,"t":"2026-10-06T16:00:00Z","v":33368,"vw":92.531261},{"c":92.44,"h":92.51,"l":92.44,"n":163,"o":92.51,"t":"2026-10-06T16:15:00Z","v":19143,"vw":92.468172},{"c":92.465,"h":92.49,"l":92.44,"n":185,"o":92.44,"t":"2026-10-06T16:30:00Z","v":22889,"vw":92.466671},{"c":92.41,"h":92.47,"l":92.38,"n":182,"o":92.46,"t":"2026-10-06T16:45:00Z","v":26522,"vw":92.411295},{"c":92.39,"h":92.42,"l":92.38,"n":178,"o":92.4,"t":"2026-10-06T17:00:00Z","v":19240,"vw":92.395218},{"c":92.39,"h":92.41,"l":92.3099,"n":249,"o":92.39,"t":"2026-10-06T17:15:00Z","v":33284,"vw":92.371452},{"c":92.39,"h":92.4318,"l":92.37,"n":263,"o":92.39,"t":"2026-10-06T17:30:00Z","v":35699,"vw":92.397},{"c":92.33,"h":92.39,"l":92.32,"n":262,"o":92.38,"t":"2026-10-06T17:45:00Z","v":19344,"vw":92.359193},{"c":92.38,"h":92.39,"l":92.35,"n":180,"o":92.36,"t":"2026-10-06T18:00:00Z","v":32488,"vw":92.36891},{"c":92.32,"h":92.39,"l":92.32,"n":224,"o":92.38,"t":"2026-10-06T18:15:00Z","v":33368,"vw":92.359818},{"c":92.37,"h":92.38,"l":92.32,"n":288,"o":92.34,"t":"2026-10-06T18:30:00Z","v":40217,"vw":92.345},{"c":92.415,"h":92.43,"l":92.37,"n":309,"o":92.37,"t":"2026-10-06T18:45:00Z","v":43602,"vw":92.415733},{"c":92.42,"h":92.455,"l":92.41,"n":389,"o":92.415,"t":"2026-10-06T19:00:00Z","v":55599,"vw":92.424001},{"c":92.364,"h":92.44,"l":92.3599,"n":298,"o":92.42,"t":"2026-10-06T19:15:00Z","v":52450,"vw":92.410323},{"c":92.37,"h":92.42,"l":92.36,"n":532,"o":92.37,"t":"2026-10-06T19:30:00Z","v":60831,"vw":92.393325},{"c":92.37,"h":92.385,"l":92.32,"n":508,"o":92.36,"t":"2026-10-06T19:45:00Z","v":78248,"vw":92.357938},{"c":92.34,"h":92.34,"l":92.34,"n":5,"o":92.34,"t":"2026-10-06T20:00:00Z","v":1102,"vw":92.34},{"c":91.93,"h":92.1148,"l":91.84,"n":245,"o":91.98,"t":"2026-10-07T13:30:00Z","v":41284,"vw":91.946302},{"c":91.785,"h":91.93,"l":91.77,"n":192,"o":91.9,"t":"2026-10-07T13:45:00Z","v":20174,"vw":91.854067},{"c":91.72,"h":91.83,"l":91.7101,"n":319,"o":91.76,"t":"2026-10-07T14:00:00Z","v":23611,"vw":91.761031},{"c":91.76,"h":91.8501,"l":91.735,"n":321,"o":91.735,"t":"2026-10-07T14:15:00Z","v":50884,"vw":91.781504},{"c":91.6059,"h":91.8,"l":91.605,"n":329,"o":91.76,"t":"2026-10-07T14:30:00Z","v":25307,"vw":91.738709},{"c":91.645,"h":91.66,"l":91.585,"n":373,"o":91.585,"t":"2026-10-07T14:45:00Z","v":42561,"vw":91.622054},{"c":91.71,"h":91.74,"l":91.58,"n":313,"o":91.645,"t":"2026-10-07T15:00:00Z","v":35079,"vw":91.649486},{"c":91.65,"h":91.7051,"l":91.585,"n":445,"o":91.7,"t":"2026-10-07T15:15:00Z","v":51573,"vw":91.649895},{"c":91.73,"h":91.76,"l":91.64,"n":396,"o":91.65,"t":"2026-10-07T15:30:00Z","v":63458,"vw":91.688341},{"c":91.8297,"h":91.83,"l":91.73,"n":411,"o":91.7376,"t":"2026-10-07T15:45:00Z","v":68724,"vw":91.781103},{"c":91.889,"h":91.889,"l":91.795,"n":280,"o":91.82,"t":"2026-10-07T16:00:00Z","v":51883,"vw":91.829815},{"c":91.925,"h":91.93,"l":91.88,"n":297,"o":91.89,"t":"2026-10-07T16:15:00Z","v":36096,"vw":91.903045},{"c":91.89,"h":91.945,"l":91.8659,"n":229,"o":91.92,"t":"2026-10-07T16:30:00Z","v":82320,"vw":91.932143},{"c":91.88,"h":91.93,"l":91.8601,"n":208,"o":91.9,"t":"2026-10-07T16:45:00Z","v":22653,"vw":91.893885},{"c":92.01,"h":92.01,"l":91.88,"n":267,"o":91.895,"t":"2026-10-07T17:00:00Z","v":57499,"vw":91.94376},{"c":92.005,"h":92.03,"l":91.98,"n":218,"o":92.01,"t":"2026-10-07T17:15:00Z","v":31008,"vw":92.015928},{"c":91.985,"h":92.02,"l":91.95,"n":321,"o":92,"t":"2026-10-07T17:30:00Z","v":38251,"vw":91.991452},{"c":91.97,"h":92.01,"l":91.95,"n":319,"o":91.98,"t":"2026-10-07T17:45:00Z","v":55145,"vw":91.974447},{"c":91.995,"h":92.04,"l":91.96,"n":205,"o":91.97,"t":"2026-10-07T18:00:00Z","v":52570,"vw":92.007631},{"c":91.99,"h":92.025,"l":91.99,"n":335,"o":91.995,"t":"2026-10-07T18:15:00Z","v":85329,"vw":92.005408},{"c":92,"h":92.025,"l":91.96,"n":296,"o":91.99,"t":"2026-10-07T18:30:00Z","v":38531,"vw":91.998054},{"c":92.02,"h":92.0359,"l":91.98,"n":217,"o":92.01,"t":"2026-10-07T18:45:00Z","v":45039,"vw":92.005378},{"c":92,"h":92.06,"l":92,"n":375,"o":92.0399,"t":"2026-10-07T19:00:00Z","v":78073,"vw":92.031699},{"c":91.95,"h":92.005,"l":91.95,"n":327,"o":92,"t":"2026-10-07T19:15:00Z","v":68693,"vw":91.97276},{"c":91.95,"h":91.96,"l":91.92,"n":394,"o":91.95,"t":"2026-10-07T19:30:00Z","v":59316,"vw":91.945556},{"c":91.88,"h":91.945,"l":91.8651,"n":730,"o":91.945,"t":"2026-10-07T19:45:00Z","v":116385,"vw":91.896869},{"c":91.87,"h":91.87,"l":91.87,"n":7,"o":91.87,"t":"2026-10-07T20:00:00Z","v":1721,"vw":91.87},{"c":91.69,"h":91.69,"l":91.69,"n":1,"o":91.69,"t":"2026-10-07T23:45:00Z","v":110,"vw":91.69},{"c":92.01,"h":92.03,"l":91.81,"n":253,"o":91.9,"t":"2026-10-08T13:30:00Z","v":28130,"vw":91.920178},{"c":92.11,"h":92.16,"l":92.03,"n":171,"o":92.03,"t":"2026-10-08T13:45:00Z","v":30771,"vw":92.121976},{"c":92.11,"h":92.17,"l":92.1,"n":611,"o":92.1,"t":"2026-10-08T14:00:00Z","v":58585,"vw":92.133099},{"c":92.0406,"h":92.13,"l":91.99,"n":358,"o":92.11,"t":"2026-10-08T14:15:00Z","v":50319,"vw":92.089573},{"c":92.03,"h":92.1,"l":92.01,"n":244,"o":92.05,"t":"2026-10-08T14:30:00Z","v":32252,"vw":92.063311},{"c":92.02,"h":92.061,"l":91.98,"n":316,"o":92.05,"t":"2026-10-08T14:45:00Z","v":54381,"vw":92.024068},{"c":91.93,"h":92.045,"l":91.93,"n":353,"o":92.025,"t":"2026-10-08T15:00:00Z","v":33983,"vw":92.002406},{"c":91.94,"h":91.94,"l":91.8729,"n":436,"o":91.92,"t":"2026-10-08T15:15:00Z","v":54317,"vw":91.913287},{"c":91.99,"h":91.995,"l":91.92,"n":358,"o":91.94,"t":"2026-10-08T15:30:00Z","v":56261,"vw":91.959311},{"c":92.05,"h":92.05,"l":91.99,"n":355,"o":92,"t":"2026-10-08T15:45:00Z","v":41373,"vw":92.020037},{"c":92.12,"h":92.13,"l":92.045,"n":381,"o":92.05,"t":"2026-10-08T16:00:00Z","v":59229,"vw":92.065502},{"c":92.13,"h":92.32,"l":92.13,"n":579,"o":92.13,"t":"2026-10-08T16:15:00Z","v":75056,"vw":92.194041},{"c":92.13,"h":92.17,"l":92.08,"n":438,"o":92.13,"t":"2026-10-08T16:30:00Z","v":69571,"vw":92.136348},{"c":92.25,"h":92.25,"l":92.02,"n":500,"o":92.12,"t":"2026-10-08T16:45:00Z","v":36526,"vw":92.137584},{"c":92.29,"h":92.3,"l":92.11,"n":353,"o":92.22,"t":"2026-10-08T17:00:00Z","v":30226,"vw":92.2083},{"c":92.25,"h":92.34,"l":92.1901,"n":594,"o":92.275,"t":"2026-10-08T17:15:00Z","v":355368,"vw":92.297298},{"c":92.44,"h":92.44,"l":92.25,"n":384,"o":92.27,"t":"2026-10-08T17:30:00Z","v":74104,"vw":92.296743},{"c":92.35,"h":92.45,"l":92.2941,"n":557,"o":92.43,"t":"2026-10-08T17:45:00Z","v":28563,"vw":92.360694},{"c":92.42,"h":92.42,"l":92.32,"n":367,"o":92.345,"t":"2026-10-08T18:00:00Z","v":37837,"vw":92.367495},{"c":92.38,"h":92.44,"l":92.335,"n":440,"o":92.42,"t":"2026-10-08T18:15:00Z","v":41867,"vw":92.39625},{"c":92.4,"h":92.41,"l":92.35,"n":362,"o":92.38,"t":"2026-10-08T18:30:00Z","v":49948,"vw":92.39249},{"c":92.44,"h":92.44,"l":92.393,"n":315,"o":92.41,"t":"2026-10-08T18:45:00Z","v":35377,"vw":92.41481},{"c":92.52,"h":92.54,"l":92.41,"n":506,"o":92.42,"t":"2026-10-08T19:00:00Z","v":48419,"vw":92.46966},{"c":92.52,"h":92.605,"l":92.5,"n":739,"o":92.52,"t":"2026-10-08T19:15:00Z","v":116966,"vw":92.558818},{"c":92.47,"h":92.54,"l":92.46,"n":880,"o":92.53,"t":"2026-10-08T19:30:00Z","v":171788,"vw":92.510797},{"c":92.49,"h":92.525,"l":92.44,"n":1330,"o":92.47,"t":"2026-10-08T19:45:00Z","v":265944,"vw":92.49225},{"c":92.53,"h":92.53,"l":92.53,"n":8,"o":92.53,"t":"2026-10-08T20:00:00Z","v":139828,"vw":92.53},{"c":92.49,"h":92.49,"l":92.49,"n":8,"o":92.49,"t":"2026-10-08T20:30:00Z","v":309,"vw":92.49},{"c":92.35,"h":92.5,"l":92.3,"n":743,"o":92.5,"t":"2026-10-09T13:30:00Z","v":122899,"vw":92.401341},{"c":92.4477,"h":92.45,"l":92.28,"n":243,"o":92.35,"t":"2026-10-09T13:45:00Z","v":36299,"vw":92.363494},{"c":92.44,"h":92.4898,"l":92.35,"n":334,"o":92.48,"t":"2026-10-09T14:00:00Z","v":17394,"vw":92.414358},{"c":92.435,"h":92.5,"l":92.43,"n":355,"o":92.4608,"t":"2026-10-09T14:15:00Z","v":23605,"vw":92.463192},{"c":92.45,"h":92.45,"l":92.4,"n":345,"o":92.44,"t":"2026-10-09T14:30:00Z","v":43374,"vw":92.431976},{"c":92.46,"h":92.5,"l":92.415,"n":282,"o":92.43,"t":"2026-10-09T14:45:00Z","v":32203,"vw":92.462271},{"c":92.55,"h":92.55,"l":92.42,"n":190,"o":92.48,"t":"2026-10-09T15:00:00Z","v":20203,"vw":92.492154},{"c":92.51,"h":92.58,"l":92.49,"n":277,"o":92.575,"t":"2026-10-09T15:15:00Z","v":46679,"vw":92.553759},{"c":92.41,"h":92.515,"l":92.395,"n":263,"o":92.515,"t":"2026-10-09T15:30:00Z","v":32878,"vw":92.462391},{"c":92.4548,"h":92.455,"l":92.382,"n":118,"o":92.4,"t":"2026-10-09T15:45:00Z","v":14197,"vw":92.42423},{"c":92.425,"h":92.459,"l":92.38,"n":158,"o":92.459,"t":"2026-10-09T16:00:00Z","v":18443,"vw":92.399452},{"c":92.4499,"h":92.47,"l":92.3999,"n":128,"o":92.42,"t":"2026-10-09T16:15:00Z","v":15544,"vw":92.432266},{"c":92.4372,"h":92.46,"l":92.43,"n":148,"o":92.455,"t":"2026-10-09T16:30:00Z","v":27694,"vw":92.442404},{"c":92.47,"h":92.48,"l":92.43,"n":161,"o":92.44,"t":"2026-10-09T16:45:00Z","v":43119,"vw":92.462074},{"c":92.44,"h":92.51,"l":92.43,"n":194,"o":92.48,"t":"2026-10-09T17:00:00Z","v":23808,"vw":92.478901},{"c":92.42,"h":92.445,"l":92.39,"n":190,"o":92.445,"t":"2026-10-09T17:15:00Z","v":32874,"vw":92.42063},{"c":92.46,"h":92.46,"l":92.4082,"n":181,"o":92.4376,"t":"2026-10-09T17:30:00Z","v":18007,"vw":92.433939},{"c":92.51,"h":92.51,"l":92.4378,"n":226,"o":92.46,"t":"2026-10-09T17:45:00Z","v":13402,"vw":92.473535},{"c":92.52,"h":92.54,"l":92.49,"n":138,"o":92.52,"t":"2026-10-09T18:00:00Z","v":16405,"vw":92.517923},{"c":92.51,"h":92.53,"l":92.5,"n":120,"o":92.525,"t":"2026-10-09T18:15:00Z","v":21588,"vw":92.519197},{"c":92.48,"h":92.51,"l":92.47,"n":194,"o":92.51,"t":"2026-10-09T18:30:00Z","v":32693,"vw":92.489071},{"c":92.53,"h":92.535,"l":92.44,"n":304,"o":92.485,"t":"2026-10-09T18:45:00Z","v":56570,"vw":92.486411},{"c":92.53,"h":92.55,"l":92.52,"n":346,"o":92.55,"t":"2026-10-09T19:00:00Z","v":58789,"vw":92.534959},{"c":92.53,"h":92.57,"l":92.515,"n":314,"o":92.5201,"t":"2026-10-09T19:15:00Z","v":65053,"vw":92.544579},{"c":92.485,"h":92.535,"l":92.485,"n":518,"o":92.52,"t":"2026-10-09T19:30:00Z","v":71240,"vw":92.50993},{"c":92.41,"h":92.49,"l":92.39,"n":784,"o":92.485,"t":"2026-10-09T19:45:00Z","v":144372,"vw":92.424735},{"c":92.41,"h":92.41,"l":92.41,"n":6,"o":92.41,"t":"2026-10-09T20:00:00Z","v":6015,"vw":92.41},{"c":92.78,"h":92.87,"l":92.5,"n":321,"o":92.63,"t":"2026-10-12T13:30:00Z","v":41014,"vw":92.742042},{"c":92.72,"h":92.81,"l":92.7,"n":215,"o":92.81,"t":"2026-10-12T13:45:00Z","v":30086,"vw":92.761616},{"c":92.86,"h":92.905,"l":92.74,"n":378,"o":92.75,"t":"2026-10-12T14:00:00Z","v":40666,"vw":92.792821},{"c":92.835,"h":92.9,"l":92.82,"n":229,"o":92.8519,"t":"2026-10-12T14:15:00Z","v":18026,"vw":92.856145},{"c":92.8099,"h":92.86,"l":92.8008,"n":242,"o":92.84,"t":"2026-10-12T14:30:00Z","v":59278,"vw":92.844624},{"c":92.825,"h":92.86,"l":92.79,"n":248,"o":92.8,"t":"2026-10-12T14:45:00Z","v":33572,"vw":92.833555},{"c":92.885,"h":92.8954,"l":92.815,"n":246,"o":92.825,"t":"2026-10-12T15:00:00Z","v":52456,"vw":92.867002},{"c":92.93,"h":92.93,"l":92.89,"n":206,"o":92.89,"t":"2026-10-12T15:15:00Z","v":29964,"vw":92.899548},{"c":92.97,"h":93,"l":92.92,"n":244,"o":92.9399,"t":"2026-10-12T15:30:00Z","v":57211,"vw":92.948393},{"c":92.9414,"h":92.975,"l":92.935,"n":253,"o":92.97,"t":"2026-10-12T15:45:00Z","v":49397,"vw":92.951416},{"c":92.96,"h":92.99,"l":92.95,"n":209,"o":92.9683,"t":"2026-10-12T16:00:00Z","v":25296,"vw":92.973186},{"c":92.91,"h":92.98,"l":92.89,"n":291,"o":92.9497,"t":"2026-10-12T16:15:00Z","v":50213,"vw":92.93147},{"c":92.8985,"h":92.92,"l":92.8985,"n":207,"o":92.9,"t":"2026-10-12T16:30:00Z","v":53356,"vw":92.905493},{"c":92.88,"h":92.93,"l":92.865,"n":197,"o":92.915,"t":"2026-10-12T16:45:00Z","v":66099,"vw":92.884301},{"c":92.94,"h":92.945,"l":92.8701,"n":195,"o":92.88,"t":"2026-10-12T17:00:00Z","v":38416,"vw":92.911549},{"c":92.9,"h":92.9399,"l":92.8749,"n":257,"o":92.935,"t":"2026-10-12T17:15:00Z","v":39872,"vw":92.908322},{"c":92.88,"h":92.905,"l":92.85,"n":191,"o":92.9,"t":"2026-10-12T17:30:00Z","v":60196,"vw":92.884276},{"c":92.89,"h":92.89,"l":92.86,"n":268,"o":92.8783,"t":"2026-10-12T17:45:00Z","v":8928,"vw":92.870695},{"c":92.845,"h":92.89,"l":92.84,"n":136,"o":92.89,"t":"2026-10-12T18:00:00Z","v":40141,"vw":92.869558},{"c":92.825,"h":92.86,"l":92.82,"n":176,"o":92.84,"t":"2026-10-12T18:15:00Z","v":29692,"vw":92.842585},{"c":92.795,"h":92.825,"l":92.785,"n":197,"o":92.8199,"t":"2026-10-12T18:30:00Z","v":37954,"vw":92.800018},{"c":92.79,"h":92.82,"l":92.76,"n":155,"o":92.805,"t":"2026-10-12T18:45:00Z","v":31332,"vw":92.786453},{"c":92.785,"h":92.805,"l":92.77,"n":303,"o":92.8,"t":"2026-10-12T19:00:00Z","v":73641,"vw":92.792874},{"c":92.755,"h":92.79,"l":92.75,"n":263,"o":92.785,"t":"2026-10-12T19:15:00Z","v":57292,"vw":92.767324},{"c":92.79,"h":92.82,"l":92.76,"n":192,"o":92.76,"t":"2026-10-12T19:30:00Z","v":25250,"vw":92.795946},{"c":92.86,"h":92.865,"l":92.8,"n":405,"o":92.8,"t":"2026-10-12T19:45:00Z","v":67963,"vw":92.837093},{"c":92.86,"h":92.86,"l":92.86,"n":10,"o":92.86,"t":"2026-10-12T20:00:00Z","v":2322,"vw":92.86},{"c":93.2,"h":93.33,"l":93.04,"n":262,"o":93.13,"t":"2026-10-13T13:30:00Z","v":31256,"vw":93.205186},{"c":92.98,"h":93.245,"l":92.98,"n":203,"o":93.2,"t":"2026-10-13T13:45:00Z","v":30050,"vw":93.092876},{"c":92.8691,"h":92.9699,"l":92.76,"n":360,"o":92.96,"t":"2026-10-13T14:00:00Z","v":30285,"vw":92.853439},{"c":92.9799,"h":93.01,"l":92.85,"n":204,"o":92.87,"t":"2026-10-13T14:15:00Z","v":20361,"vw":92.919612},{"c":92.95,"h":92.99,"l":92.89,"n":283,"o":92.99,"t":"2026-10-13T14:30:00Z","v":34689,"vw":92.94457},{"c":92.94,"h":93,"l":92.94,"n":301,"o":92.95,"t":"2026-10-13T14:45:00Z","v":29159,"vw":92.961843},{"c":92.97,"h":92.985,"l":92.915,"n":354,"o":92.94,"t":"2026-10-13T15:00:00Z","v":47215,"vw":92.94923},{"c":92.92,"h":93,"l":92.91,"n":336,"o":92.9701,"t":"2026-10-13T15:15:00Z","v":42724,"vw":92.954673},{"c":92.8939,"h":92.95,"l":92.8836,"n":323,"o":92.91,"t":"2026-10-13T15:30:00Z","v":42008,"vw":92.912689},{"c":92.86,"h":92.89,"l":92.835,"n":283,"o":92.89,"t":"2026-10-13T15:45:00Z","v":31007,"vw":92.857522},{"c":92.875,"h":92.8989,"l":92.8099,"n":419,"o":92.86,"t":"2026-10-13T16:00:00Z","v":50473,"vw":92.861927},{"c":92.835,"h":92.9,"l":92.81,"n":287,"o":92.88,"t":"2026-10-13T16:15:00Z","v":30487,"vw":92.868666},{"c":92.92,"h":92.92,"l":92.83,"n":238,"o":92.83,"t":"2026-10-13T16:30:00Z","v":25638,"vw":92.870769},{"c":92.92,"h":92.94,"l":92.885,"n":281,"o":92.92,"t":"2026-10-13T16:45:00Z","v":41634,"vw":92.916971},{"c":92.9,"h":92.915,"l":92.875,"n":340,"o":92.91,"t":"2026-10-13T17:00:00Z","v":41413,"vw":92.895555},{"c":92.915,"h":92.9341,"l":92.88,"n":210,"o":92.895,"t":"2026-10-13T17:15:00Z","v":28302,"vw":92.89871},{"c":92.93,"h":92.97,"l":92.905,"n":223,"o":92.905,"t":"2026-10-13T17:30:00Z","v":46563,"vw":92.932511},{"c":92.895,"h":92.94,"l":92.885,"n":355,"o":92.94,"t":"2026-10-13T17:45:00Z","v":33840,"vw":92.910807},{"c":93.03,"h":93.045,"l":92.89,"n":332,"o":92.9,"t":"2026-10-13T18:00:00Z","v":40003,"vw":92.965143},{"c":93.015,"h":93.02,"l":92.98,"n":261,"o":92.995,"t":"2026-10-13T18:15:00Z","v":65377,"vw":93.003715},{"c":93.05,"h":93.0754,"l":93.02,"n":310,"o":93.025,"t":"2026-10-13T18:30:00Z","v":62052,"vw":93.049022},{"c":93.095,"h":93.095,"l":93.01,"n":261,"o":93.054,"t":"2026-10-13T18:45:00Z","v":43523,"vw":93.043607},{"c":93.13,"h":93.145,"l":93.075,"n":289,"o":93.095,"t":"2026-10-13T19:00:00Z","v":70232,"vw":93.111606},{"c":93.09,"h":93.15,"l":93.08,"n":344,"o":93.1339,"t":"2026-10-13T19:15:00Z","v":79078,"vw":93.110481},{"c":93.09,"h":93.11,"l":93.065,"n":463,"o":93.09,"t":"2026-10-13T19:30:00Z","v":74221,"vw":93.082265},{"c":93.035,"h":93.105,"l":93.03,"n":589,"o":93.08,"t":"2026-10-13T19:45:00Z","v":80010,"vw":93.062087},{"c":93.03,"h":93.03,"l":93.03,"n":9,"o":93.03,"t":"2026-10-13T20:00:00Z","v":7599,"vw":93.03},{"c":92.72,"h":92.72,"l":92.72,"n":2,"o":92.72,"t":"2026-10-14T13:15:00Z","v":195,"vw":92.72},{"c":92.52,"h":92.77,"l":92.52,"n":243,"o":92.69,"t":"2026-10-14T13:30:00Z","v":31811,"vw":92.667909},{"c":92.35,"h":92.5693,"l":92.35,"n":386,"o":92.51,"t":"2026-10-14T13:45:00Z","v":60758,"vw":92.47877},{"c":92.25,"h":92.39,"l":92.205,"n":344,"o":92.36,"t":"2026-10-14T14:00:00Z","v":39528,"vw":92.277179},{"c":92.32,"h":92.37,"l":92.26,"n":341,"o":92.28,"t":"2026-10-14T14:15:00Z","v":23314,"vw":92.312119},{"c":92.36,"h":92.374,"l":92.3,"n":356,"o":92.335,"t":"2026-10-14T14:30:00Z","v":28667,"vw":92.340467},{"c":92.32,"h":92.35,"l":92.2611,"n":375,"o":92.32,"t":"2026-10-14T14:45:00Z","v":36203,"vw":92.305998},{"c":92.33,"h":92.34,"l":92.25,"n":270,"o":92.31,"t":"2026-10-14T15:00:00Z","v":23488,"vw":92.300073},{"c":92.3486,"h":92.39,"l":92.325,"n":373,"o":92.33,"t":"2026-10-14T15:15:00Z","v":41998,"vw":92.360986},{"c":92.275,"h":92.38,"l":92.275,"n":371,"o":92.34,"t":"2026-10-14T15:30:00Z","v":37252,"vw":92.340129},{"c":92.36,"h":92.4,"l":92.265,"n":298,"o":92.28,"t":"2026-10-14T15:45:00Z","v":30806,"vw":92.352493},{"c":92.24,"h":92.375,"l":92.24,"n":346,"o":92.37,"t":"2026-10-14T16:00:00Z","v":36197,"vw":92.33346},{"c":92.28,"h":92.28,"l":92.18,"n":312,"o":92.24,"t":"2026-10-14T16:15:00Z","v":29752,"vw":92.233163},{"c":92.32,"h":92.39,"l":92.265,"n":348,"o":92.27,"t":"2026-10-14T16:30:00Z","v":40081,"vw":92.327472},{"c":92.33,"h":92.33,"l":92.265,"n":258,"o":92.32,"t":"2026-10-14T16:45:00Z","v":27270,"vw":92.300828},{"c":92.27,"h":92.36,"l":92.27,"n":203,"o":92.33,"t":"2026-10-14T17:00:00Z","v":55854,"vw":92.292299},{"c":92.23,"h":92.31,"l":92.2202,"n":315,"o":92.265,"t":"2026-10-14T17:15:00Z","v":49704,"vw":92.273667},{"c":92.24,"h":92.265,"l":92.2,"n":372,"o":92.22,"t":"2026-10-14T17:30:00Z","v":55386,"vw":92.24266},{"c":92.17,"h":92.24,"l":92.16,"n":350,"o":92.23,"t":"2026-10-14T17:45:00Z","v":31507,"vw":92.190903},{"c":92.27,"h":92.27,"l":92.13,"n":284,"o":92.17,"t":"2026-10-14T18:00:00Z","v":38700,"vw":92.192954},{"c":92.31,"h":92.34,"l":92.265,"n":246,"o":92.28,"t":"2026-10-14T18:15:00Z","v":50758,"vw":92.308242},{"c":92.36,"h":92.36,"l":92.28,"n":292,"o":92.32,"t":"2026-10-14T18:30:00Z","v":55007,"vw":92.327238},{"c":92.38,"h":92.3983,"l":92.335,"n":252,"o":92.355,"t":"2026-10-14T18:45:00Z","v":33212,"vw":92.36302},{"c":92.4,"h":92.4391,"l":92.36,"n":355,"o":92.36,"t":"2026-10-14T19:00:00Z","v":53156,"vw":92.401326},{"c":92.4611,"h":92.51,"l":92.41,"n":416,"o":92.41,"t":"2026-10-14T19:15:00Z","v":71677,"vw":92.454919},{"c":92.54,"h":92.55,"l":92.451,"n":378,"o":92.46,"t":"2026-10-14T19:30:00Z","v":58422,"vw":92.498919},{"c":92.65,"h":92.66,"l":92.49,"n":745,"o":92.5359,"t":"2026-10-14T19:45:00Z","v":144079,"vw":92.576747},{"c":92.64,"h":92.64,"l":92.64,"n":8,"o":92.64,"t":"2026-10-14T20:00:00Z","v":4958,"vw":92.64},{"c":92.66,"h":92.66,"l":92.66,"n":1,"o":92.66,"t":"2026-10-14T22:45:00Z","v":545,"vw":92.66},{"c":92.595,"h":92.88,"l":92.595,"n":434,"o":92.88,"t":"2026-10-15T13:30:00Z","v":95353,"vw":92.76324},{"c":92.57,"h":92.65,"l":92.48,"n":254,"o":92.54,"t":"2026-10-15T13:45:00Z","v":36319,"vw":92.562078},{"c":92.8,"h":92.8,"l":92.535,"n":489,"o":92.57,"t":"2026-10-15T14:00:00Z","v":21427,"vw":92.698536},{"c":92.8,"h":92.8583,"l":92.779,"n":199,"o":92.83,"t":"2026-10-15T14:15:00Z","v":27846,"vw":92.813973},{"c":92.98,"h":92.9876,"l":92.83,"n":279,"o":92.83,"t":"2026-10-15T14:30:00Z","v":23775,"vw":92.925016},{"c":93.08,"h":93.1,"l":92.93,"n":309,"o":92.98,"t":"2026-10-15T14:45:00Z","v":38176,"vw":93.01729},{"c":93.185,"h":93.2,"l":93.0999,"n":477,"o":93.0999,"t":"2026-10-15T15:00:00Z","v":59537,"vw":93.174283},{"c":93.155,"h":93.235,"l":93.14,"n":443,"o":93.18,"t":"2026-10-15T15:15:00Z","v":88233,"vw":93.177746},{"c":93.14,"h":93.18,"l":93.09,"n":284,"o":93.17,"t":"2026-10-15T15:30:00Z","v":25294,"vw":93.12932},{"c":93.095,"h":93.14,"l":93.035,"n":257,"o":93.13,"t":"2026-10-15T15:45:00Z","v":28018,"vw":93.098431},{"c":93.03,"h":93.09,"l":93.01,"n":306,"o":93.0899,"t":"2026-10-15T16:00:00Z","v":30151,"vw":93.040385},{"c":93.074,"h":93.08,"l":93.0084,"n":328,"o":93.0201,"t":"2026-10-15T16:15:00Z","v":33035,"vw":93.032816},{"c":93.07,"h":93.12,"l":93.045,"n":185,"o":93.07,"t":"2026-10-15T16:30:00Z","v":31256,"vw":93.076063},{"c":93.06,"h":93.0899,"l":93,"n":222,"o":93.085,"t":"2026-10-15T16:45:00Z","v":38070,"vw":93.040977},{"c":93.12,"h":93.135,"l":93.05,"n":200,"o":93.07,"t":"2026-10-15T17:00:00Z","v":37191,"vw":93.087858},{"c":93.17,"h":93.19,"l":93.12,"n":150,"o":93.12,"t":"2026-10-15T17:15:00Z","v":17985,"vw":93.170428},{"c":93.22,"h":93.25,"l":93.16,"n":236,"o":93.17,"t":"2026-10-15T17:30:00Z","v":83526,"vw":93.177273},{"c":93.32,"h":93.325,"l":93.21,"n":339,"o":93.22,"t":"2026-10-15T17:45:00Z","v":31724,"vw":93.268295},{"c":93.226859,"h":93.33,"l":93.2103,"n":369,"o":93.32,"t":"2026-10-15T18:00:00Z","v":61613,"vw":93.255126},{"c":93.1799,"h":93.24,"l":93.15,"n":309,"o":93.22,"t":"2026-10-15T18:15:00Z","v":79127,"vw":93.182438},{"c":93.2,"h":93.26,"l":93.17,"n":255,"o":93.19,"t":"2026-10-15T18:30:00Z","v":56639,"vw":93.220995},{"c":93.21,"h":93.235,"l":93.185,"n":235,"o":93.1998,"t":"2026-10-15T18:45:00Z","v":54005,"vw":93.215545},{"c":93.33,"h":93.33,"l":93.21,"n":396,"o":93.2101,"t":"2026-10-15T19:00:00Z","v":58154,"vw":93.281394},{"c":93.29,"h":93.365,"l":93.28,"n":646,"o":93.335,"t":"2026-10-15T19:15:00Z","v":99305,"vw":93.330147},{"c":93.325,"h":93.325,"l":93.27,"n":476,"o":93.285,"t":"2026-10-15T19:30:00Z","v":89018,"vw":93.291552},{"c":93.39,"h":93.41,"l":93.275,"n":1001,"o":93.32,"t":"2026-10-15T19:45:00Z","v":151647,"vw":93.35431},{"c":93.38,"h":93.38,"l":93.38,"n":10,"o":93.38,"t":"2026-10-15T20:00:00Z","v":1183,"vw":93.38},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-10-15T21:30:00Z","v":265,"vw":93.25},{"c":93.25,"h":93.25,"l":93.25,"n":1,"o":93.25,"t":"2026-10-15T21:45:00Z","v":147,"vw":93.25},{"c":93.895,"h":93.98,"l":93.645,"n":369,"o":93.74,"t":"2026-10-16T13:30:00Z","v":81428,"vw":93.848389},{"c":93.84,"h":93.99,"l":93.84,"n":369,"o":93.9,"t":"2026-10-16T13:45:00Z","v":64874,"vw":93.938936},{"c":93.68,"h":93.915,"l":93.6707,"n":421,"o":93.83,"t":"2026-10-16T14:00:00Z","v":27032,"vw":93.795443},{"c":93.73,"h":93.75,"l":93.66,"n":275,"o":93.71,"t":"2026-10-16T14:15:00Z","v":191700,"vw":93.698213},{"c":93.71,"h":93.79,"l":93.71,"n":375,"o":93.72,"t":"2026-10-16T14:30:00Z","v":348035,"vw":93.751044},{"c":93.82,"h":93.86,"l":93.705,"n":361,"o":93.705,"t":"2026-10-16T14:45:00Z","v":44366,"vw":93.793349},{"c":93.76,"h":93.84,"l":93.73,"n":384,"o":93.81,"t":"2026-10-16T15:00:00Z","v":46754,"vw":93.77958},{"c":93.65,"h":93.78,"l":93.635,"n":307,"o":93.78,"t":"2026-10-16T15:15:00Z","v":44309,"vw":93.705163},{"c":93.5,"h":93.68,"l":93.5,"n":337,"o":93.64,"t":"2026-10-16T15:30:00Z","v":36153,"vw":93.625068},{"c":93.37,"h":93.58,"l":93.365,"n":353,"o":93.515,"t":"2026-10-16T15:45:00Z","v":38388,"vw":93.502372},{"c":93.43,"h":93.43,"l":93.275,"n":316,"o":93.36,"t":"2026-10-16T16:00:00Z","v":40086,"vw":93.357084},{"c":93.38,"h":93.465,"l":93.37,"n":361,"o":93.445,"t":"2026-10-16T16:15:00Z","v":45023,"vw":93.405074},{"c":93.33,"h":93.39,"l":93.295,"n":231,"o":93.36,"t":"2026-10-16T16:30:00Z","v":34189,"vw":93.325134},{"c":93.26,"h":93.3484,"l":93.23,"n":264,"o":93.3351,"t":"2026-10-16T16:45:00Z","v":43607,"vw":93.28614},{"c":93.03,"h":93.24,"l":92.99,"n":343,"o":93.24,"t":"2026-10-16T17:00:00Z","v":37097,"vw":93.076018},{"c":93.1196,"h":93.13,"l":92.92,"n":387,"o":93.04,"t":"2026-10-16T17:15:00Z","v":38850,"vw":93.005176},{"c":93.2046,"h":93.23,"l":93.09,"n":332,"o":93.13,"t":"2026-10-16T17:30:00Z","v":36964,"vw":93.153429},{"c":92.98,"h":93.21,"l":92.9729,"n":453,"o":93.19,"t":"2026-10-16T17:45:00Z","v":39469,"vw":93.098992},{"c":92.98,"h":93.0067,"l":92.88,"n":458,"o":92.97,"t":"2026-10-16T18:00:00Z","v":60668,"vw":92.943456},{"c":92.9,"h":92.995,"l":92.88,"n":450,"o":92.995,"t":"2026-10-16T18:15:00Z","v":54397,"vw":92.913161},{"c":92.955,"h":92.9772,"l":92.8545,"n":622,"o":92.9,"t":"2026-10-16T18:30:00Z","v":92168,"vw":92.91894},{"c":92.94,"h":92.98,"l":92.855,"n":635,"o":92.96,"t":"2026-10-16T18:45:00Z","v":81686,"vw":92.948339},{"c":93.01,"h":93.01,"l":92.85,"n":633,"o":92.915,"t":"2026-10-16T19:00:00Z","v":74589,"vw":92.916141},{"c":92.98,"h":93.05,"l":92.91,"n":943,"o":93.015,"t":"2026-10-16T19:15:00Z","v":120972,"vw":92.975433},{"c":92.93,"h":93.04,"l":92.905,"n":757,"o":92.99,"t":"2026-10-16T19:30:00Z","v":92737,"vw":92.973245},{"c":93.16,"h":93.175,"l":92.94,"n":957,"o":92.95,"t":"2026-10-16T19:45:00Z","v":146980,"vw":93.078676},{"c":93.13,"h":93.13,"l":93.13,"n":7,"o":93.13,"t":"2026-10-16T20:00:00Z","v":871,"vw":93.13},{"c":93.25,"h":93.35,"l":93.13,"n":404,"o":93.23,"t":"2026-10-19T13:30:00Z","v":68006,"vw":93.273737},{"c":93.1552,"h":93.25,"l":93.13,"n":283,"o":93.25,"t":"2026-10-19T13:45:00Z","v":117357,"vw":93.17637},{"c":93.18,"h":93.18,"l":93.06,"n":479,"o":93.1311,"t":"2026-10-19T14:00:00Z","v":61297,"vw":93.114319},{"c":93.11,"h":93.26,"l":93.07,"n":392,"o":93.23,"t":"2026-10-19T14:15:00Z","v":54359,"vw":93.184985},{"c":92.99,"h":93.16,"l":92.99,"n":405,"o":93.11,"t":"2026-10-19T14:30:00Z","v":51507,"vw":93.065633},{"c":93.11,"h":93.11,"l":92.97,"n":285,"o":93,"t":"2026-10-19T14:45:00Z","v":32075,"vw":93.032336},{"c":93.165,"h":93.19,"l":93.1,"n":485,"o":93.11,"t":"2026-10-19T15:00:00Z","v":92819,"vw":93.143268},{"c":93.29,"h":93.305,"l":93.17,"n":408,"o":93.17,"t":"2026-10-19T15:15:00Z","v":156492,"vw":93.244586},{"c":93.245,"h":93.31,"l":93.22,"n":421,"o":93.29,"t":"2026-10-19T15:30:00Z","v":73576,"vw":93.274589},{"c":93.16,"h":93.255,"l":93.15,"n":435,"o":93.25,"t":"2026-10-19T15:45:00Z","v":53563,"vw":93.204504},{"c":93.03,"h":93.165,"l":92.95,"n":470,"o":93.165,"t":"2026-10-19T16:00:00Z","v":67266,"vw":93.02057},{"c":93.03,"h":93.06,"l":92.99,"n":293,"o":93.03,"t":"2026-10-19T16:15:00Z","v":59179,"vw":93.016619},{"c":93.02,"h":93.0359,"l":92.97,"n":451,"o":93.03,"t":"2026-10-19T16:30:00Z","v":49233,"vw":93.000763},{"c":92.9959,"h":93.02,"l":92.98,"n":246,"o":93.02,"t":"2026-10-19T16:45:00Z","v":22833,"vw":92.999188},{"c":92.99,"h":93,"l":92.93,"n":375,"o":92.99,"t":"2026-10-19T17:00:00Z","v":68774,"vw":92.960885},{"c":92.9954,"h":93.0187,"l":92.96,"n":290,"o":92.98,"t":"2026-10-19T17:15:00Z","v":42520,"vw":92.975286},{"c":92.99,"h":93.01,"l":92.95,"n":283,"o":92.99,"t":"2026-10-19T17:30:00Z","v":30361,"vw":92.980795},{"c":93.06,"h":93.06,"l":92.985,"n":430,"o":92.99,"t":"2026-10-19T17:45:00Z","v":30567,"vw":93.008242},{"c":93.08,"h":93.0999,"l":93.0099,"n":279,"o":93.07,"t":"2026-10-19T18:00:00Z","v":29984,"vw":93.046508},{"c":93.015,"h":93.1,"l":93.01,"n":305,"o":93.09,"t":"2026-10-19T18:15:00Z","v":53145,"vw":93.05998},{"c":93.025,"h":93.025,"l":92.95,"n":389,"o":93.01,"t":"2026-10-19T18:30:00Z","v":94651,"vw":92.980612},{"c":93.06,"h":93.07,"l":93.025,"n":303,"o":93.0476,"t":"2026-10-19T18:45:00Z","v":141488,"vw":93.049084},{"c":93.05,"h":93.095,"l":93.04,"n":449,"o":93.06,"t":"2026-10-19T19:00:00Z","v":92117,"vw":93.067945},{"c":93.05,"h":93.075,"l":93.035,"n":537,"o":93.05,"t":"2026-10-19T19:15:00Z","v":63590,"vw":93.056616},{"c":93.1,"h":93.1099,"l":93.0499,"n":401,"o":93.05,"t":"2026-10-19T19:30:00Z","v":58208,"vw":93.071905},{"c":92.955,"h":93.09,"l":92.935,"n":832,"o":93.09,"t":"2026-10-19T19:45:00Z","v":133865,"vw":92.994882},{"c":92.97,"h":92.97,"l":92.97,"n":8,"o":92.97,"t":"2026-10-19T20:00:00Z","v":1438,"vw":92.97},{"c":92.58,"h":92.58,"l":92.58,"n":1,"o":92.58,"t":"2026-10-19T21:45:00Z","v":180,"vw":92.58},{"c":92.49,"h":92.49,"l":92.49,"n":1,"o":92.49,"t":"2026-10-20T11:15:00Z","v":143,"vw":92.49},{"c":92.8246,"h":92.8246,"l":92.8246,"n":1,"o":92.8246,"t":"2026-10-20T12:15:00Z","v":150,"vw":92.8246},{"c":93.2076,"h":93.28,"l":92.97,"n":704,"o":93.11,"t":"2026-10-20T13:30:00Z","v":148306,"vw":93.144727},{"c":93.46,"h":93.46,"l":93.1419,"n":333,"o":93.2,"t":"2026-10-20T13:45:00Z","v":41625,"vw":93.312814},{"c":93.35,"h":93.44,"l":93.28,"n":474,"o":93.44,"t":"2026-10-20T14:00:00Z","v":39360,"vw":93.355462},{"c":93.5652,"h":93.5652,"l":93.33,"n":268,"o":93.36,"t":"2026-10-20T14:15:00Z","v":44958,"vw":93.429935},{"c":93.58,"h":93.654,"l":93.51,"n":714,"o":93.5518,"t":"2026-10-20T14:30:00Z","v":71032,"vw":93.569307},{"c":93.6801,"h":93.69,"l":93.56,"n":504,"o":93.5796,"t":"2026-10-20T14:45:00Z","v":50266,"vw":93.61571},{"c":93.325,"h":93.65,"l":93.28,"n":545,"o":93.64,"t":"2026-10-20T15:00:00Z","v":58805,"vw":93.499615},{"c":93.39,"h":93.5,"l":93.33,"n":462,"o":93.35,"t":"2026-10-20T15:15:00Z","v":55137,"vw":93.430677},{"c":93.41,"h":93.43,"l":93.31,"n":361,"o":93.385,"t":"2026-10-20T15:30:00Z","v":43004,"vw":93.363968},{"c":93.39,"h":93.43,"l":93.33,"n":288,"o":93.38,"t":"2026-10-20T15:45:00Z","v":69598,"vw":93.393571},{"c":93.34,"h":93.41,"l":93.31,"n":179,"o":93.41,"t":"2026-10-20T16:00:00Z","v":24684,"vw":93.366982},{"c":93.3091,"h":93.35,"l":93.25,"n":376,"o":93.35,"t":"2026-10-20T16:15:00Z","v":57376,"vw":93.281362},{"c":93.355,"h":93.37,"l":93.31,"n":325,"o":93.325,"t":"2026-10-20T16:30:00Z","v":39834,"vw":93.344961},{"c":93.31,"h":93.4199,"l":93.29,"n":271,"o":93.36,"t":"2026-10-20T16:45:00Z","v":29788,"vw":93.359485},{"c":93.28,"h":93.33,"l":93.245,"n":414,"o":93.31,"t":"2026-10-20T17:00:00Z","v":91472,"vw":93.272683},{"c":93.3576,"h":93.3576,"l":93.26,"n":218,"o":93.2742,"t":"2026-10-20T17:15:00Z","v":32107,"vw":93.319266},{"c":93.3887,"h":93.3887,"l":93.325,"n":203,"o":93.36,"t":"2026-10-20T17:30:00Z","v":24950,"vw":93.349109},{"c":93.3951,"h":93.41,"l":93.36,"n":365,"o":93.39,"t":"2026-10-20T17:45:00Z","v":32183,"vw":93.381875},{"c":93.435,"h":93.44,"l":93.37,"n":221,"o":93.4,"t":"2026-10-20T18:00:00Z","v":27154,"vw":93.406261},{"c":93.34,"h":93.4398,"l":93.335,"n":361,"o":93.435,"t":"2026-10-20T18:15:00Z","v":54317,"vw":93.370665},{"c":93.3,"h":93.37,"l":93.3,"n":280,"o":93.345,"t":"2026-10-20T18:30:00Z","v":83281,"vw":93.335217},{"c":93.34,"h":93.37,"l":93.31,"n":280,"o":93.31,"t":"2026-10-20T18:45:00Z","v":48772,"vw":93.345036},{"c":93.31,"h":93.3899,"l":93.31,"n":272,"o":93.35,"t":"2026-10-20T19:00:00Z","v":47375,"vw":93.361039},{"c":93.32,"h":93.34,"l":93.27,"n":345,"o":93.32,"t":"2026-10-20T19:15:00Z","v":147938,"vw":93.320748},{"c":93.35,"h":93.36,"l":93.285,"n":563,"o":93.3184,"t":"2026-10-20T19:30:00Z","v":147983,"vw":93.316705},{"c":93.42,"h":93.42,"l":93.33,"n":588,"o":93.355,"t":"2026-10-20T19:45:00Z","v":88340,"vw":93.377225},{"c":93.4,"h":93.4,"l":93.4,"n":7,"o":93.4,"t":"2026-10-20T20:00:00Z","v":1291,"vw":93.4},{"c":93.63,"h":93.63,"l":93.63,"n":1,"o":93.63,"t":"2026-10-21T11:45:00Z","v":150,"vw":93.63},{"c":93.28,"h":93.51,"l":93.23,"n":278,"o":93.51,"t":"2026-10-21T13:30:00Z","v":36956,"vw":93.352875},{"c":93.44,"h":93.54,"l":93.26,"n":431,"o":93.29,"t":"2026-10-21T13:45:00Z","v":63771,"vw":93.403701},{"c":93.3721,"h":93.45,"l":93.24,"n":524,"o":93.45,"t":"2026-10-21T14:00:00Z","v":47288,"vw":93.336457},{"c":93.34,"h":93.37,"l":93.32,"n":225,"o":93.36,"t":"2026-10-21T14:15:00Z","v":24827,"vw":93.34735},{"c":93.46,"h":93.47,"l":93.3599,"n":347,"o":93.3599,"t":"2026-10-21T14:30:00Z","v":43968,"vw":93.435133},{"c":93.47,"h":93.545,"l":93.47,"n":343,"o":93.47,"t":"2026-10-21T14:45:00Z","v":45963,"vw":93.507752},{"c":93.44,"h":93.465,"l":93.4,"n":259,"o":93.46,"t":"2026-10-21T15:00:00Z","v":26935,"vw":93.441389},{"c":93.485,"h":93.5,"l":93.4253,"n":261,"o":93.435,"t":"2026-10-21T15:15:00Z","v":26889,"vw":93.456237},{"c":93.56,"h":93.56,"l":93.48,"n":260,"o":93.505,"t":"2026-10-21T15:30:00Z","v":37761,"vw":93.530593},{"c":93.59,"h":93.6,"l":93.56,"n":301,"o":93.56,"t":"2026-10-21T15:45:00Z","v":82794,"vw":93.5963},{"c":93.58,"h":93.595,"l":93.54,"n":335,"o":93.595,"t":"2026-10-21T16:00:00Z","v":84090,"vw":93.563749},{"c":93.585,"h":93.61,"l":93.555,"n":262,"o":93.585,"t":"2026-10-21T16:15:00Z","v":31399,"vw":93.582915},{"c":93.59,"h":93.655,"l":93.53,"n":443,"o":93.595,"t":"2026-10-21T16:30:00Z","v":77476,"vw":93.576795},{"c":93.605,"h":93.62,"l":93.55,"n":322,"o":93.58,"t":"2026-10-21T16:45:00Z","v":42274,"vw":93.592073},{"c":93.6342,"h":93.64,"l":93.56,"n":206,"o":93.61,"t":"2026-10-21T17:00:00Z","v":36490,"vw":93.605151},{"c":93.68,"h":93.6854,"l":93.6341,"n":281,"o":93.65,"t":"2026-10-21T17:15:00Z","v":35396,"vw":93.657912},{"c":93.685,"h":93.71,"l":93.67,"n":279,"o":93.68,"t":"2026-10-21T17:30:00Z","v":49920,"vw":93.689565},{"c":93.69,"h":93.735,"l":93.68,"n":367,"o":93.695,"t":"2026-10-21T17:45:00Z","v":36412,"vw":93.706618},{"c":93.71,"h":93.71,"l":93.6756,"n":282,"o":93.705,"t":"2026-10-21T18:00:00Z","v":31484,"vw":93.690257},{"c":93.71,"h":93.74,"l":93.7,"n":260,"o":93.7299,"t":"2026-10-21T18:15:00Z","v":43612,"vw":93.721668},{"c":93.745,"h":93.75,"l":93.705,"n":203,"o":93.71,"t":"2026-10-21T18:30:00Z","v":29525,"vw":93.725985},{"c":93.565,"h":93.76,"l":93.56,"n":760,"o":93.75,"t":"2026-10-21T18:45:00Z","v":93706,"vw":93.669632},{"c":93.455,"h":93.56,"l":93.365,"n":1296,"o":93.56,"t":"2026-10-21T19:00:00Z","v":152507,"vw":93.44763},{"c":93.585,"h":93.585,"l":93.45,"n":974,"o":93.45,"t":"2026-10-21T19:15:00Z","v":142181,"vw":93.500776},{"c":93.575,"h":93.58,"l":93.52,"n":738,"o":93.58,"t":"2026-10-21T19:30:00Z","v":109685,"vw":93.548604},{"c":93.54,"h":93.655,"l":93.51,"n":1175,"o":93.57,"t":"2026-10-21T19:45:00Z","v":253344,"vw":93.601713},{"c":93.53,"h":93.53,"l":93.53,"n":8,"o":93.53,"t":"2026-10-21T20:00:00Z","v":3005,"vw":93.53},{"c":93.7479,"h":93.7479,"l":93.7479,"n":1,"o":93.7479,"t":"2026-10-21T23:45:00Z","v":212,"vw":93.7479},{"c":93.21,"h":93.3101,"l":93.06,"n":398,"o":93.22,"t":"2026-10-22T13:30:00Z","v":79385,"vw":93.222048},{"c":93.39,"h":93.4,"l":93.17,"n":603,"o":93.2,"t":"2026-10-22T13:45:00Z","v":95130,"vw":93.277173},{"c":93.31,"h":93.44,"l":93.27,"n":477,"o":93.36,"t":"2026-10-22T14:00:00Z","v":46108,"vw":93.325824},{"c":93.03,"h":93.3858,"l":93.01,"n":326,"o":93.25,"t":"2026-10-22T14:15:00Z","v":54857,"vw":93.223881},{"c":92.91,"h":93.02,"l":92.84,"n":304,"o":93.02,"t":"2026-10-22T14:30:00Z","v":63200,"vw":92.874394},{"c":93.045,"h":93.05,"l":92.8899,"n":332,"o":92.91,"t":"2026-10-22T14:45:00Z","v":39604,"vw":92.955942},{"c":92.97,"h":93.065,"l":92.97,"n":415,"o":93.0459,"t":"2026-10-22T15:00:00Z","v":61359,"vw":93.018961},{"c":93,"h":93.14,"l":92.97,"n":482,"o":92.98,"t":"2026-10-22T15:15:00Z","v":62249,"vw":93.067678},{"c":93.04,"h":93.08,"l":92.935,"n":571,"o":93.005,"t":"2026-10-22T15:30:00Z","v":1523108,"vw":93.018706},{"c":93.2,"h":93.26,"l":93.05,"n":164,"o":93.05,"t":"2026-10-22T15:45:00Z","v":22874,"vw":93.152375},{"c":93.25,"h":93.2701,"l":93.19,"n":187,"o":93.27,"t":"2026-10-22T16:00:00Z","v":21450,"vw":93.240969},{"c":93.32,"h":93.34,"l":93.27,"n":275,"o":93.27,"t":"2026-10-22T16:15:00Z","v":40491,"vw":93.303559},{"c":93.16,"h":93.295,"l":93.14,"n":365,"o":93.295,"t":"2026-10-22T16:30:00Z","v":69844,"vw":93.1927},{"c":93.3,"h":93.3,"l":93.1101,"n":373,"o":93.16,"t":"2026-10-22T16:45:00Z","v":55988,"vw":93.190718},{"c":93.17,"h":93.31,"l":93.14,"n":312,"o":93.3,"t":"2026-10-22T17:00:00Z","v":53560,"vw":93.204983},{"c":93.27,"h":93.27,"l":93.15,"n":331,"o":93.18,"t":"2026-10-22T17:15:00Z","v":43284,"vw":93.194673},{"c":93.3,"h":93.37,"l":93.24,"n":496,"o":93.26,"t":"2026-10-22T17:30:00Z","v":104451,"vw":93.305745},{"c":93.3,"h":93.309,"l":93.225,"n":412,"o":93.3,"t":"2026-10-22T17:45:00Z","v":57202,"vw":93.270809},{"c":93.28,"h":93.3199,"l":93.15,"n":402,"o":93.29,"t":"2026-10-22T18:00:00Z","v":48472,"vw":93.245763},{"c":93.27,"h":93.34,"l":93.25,"n":337,"o":93.28,"t":"2026-10-22T18:15:00Z","v":50639,"vw":93.299639},{"c":93.241,"h":93.26,"l":93.19,"n":372,"o":93.26,"t":"2026-10-22T18:30:00Z","v":128019,"vw":93.229022},{"c":93.25,"h":93.29,"l":93.215,"n":341,"o":93.25,"t":"2026-10-22T18:45:00Z","v":82377,"vw":93.256458},{"c":93.31,"h":93.37,"l":93.2,"n":507,"o":93.255,"t":"2026-10-22T19:00:00Z","v":72488,"vw":93.285619},{"c":93.38,"h":93.395,"l":93.275,"n":822,"o":93.295,"t":"2026-10-22T19:15:00Z","v":145894,"vw":93.333393},{"c":93.35,"h":93.38,"l":93.3,"n":939,"o":93.375,"t":"2026-10-22T19:30:00Z","v":165623,"vw":93.340417},{"c":93.56,"h":93.58,"l":93.32,"n":1098,"o":93.345,"t":"2026-10-22T19:45:00Z","v":158414,"vw":93.472812},{"c":93.56,"h":93.56,"l":93.56,"n":7,"o":93.56,"t":"2026-10-22T20:00:00Z","v":6152,"vw":93.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1,"strike":99.59397324245187,"iv":0.2937944520867884,"gamma":0.041413904265946516,"theta":-0.04545416391057076,"vega":0.08317734192790255,"rho":0.016515415670689742,"breakevenPct":7.625024842295695},{"delta":0.3,"premium":1.1504774725465958,"strike":97.49045054906809,"iv":0.23960252549173805,"gamma":0.05557932902614146,"theta":-0.041382657722472696,"vega":0.09094433986879892,"rho":0.019812411542626147,"breakevenPct":5.4306626994598926},{"delta":0.35,"premium":1.2358132147316518,"strike":96.1891571369113,"iv":0.20722591646313604,"gamma":0.06839252536162006,"theta":-0.03896869471516392,"vega":0.0968864058655178,"rho":0.023111872946095686,"breakevenPct":4.1310072163776805},{"delta":0.4,"premium":1.3392777861313099,"strike":95.28577771094952,"iv":0.1854199276013939,"gamma":0.07973002477641054,"theta":-0.03713909447600038,"vega":0.10091920464188223,"rho":0.02642920469080608,"breakevenPct":3.276031954981646},{"delta":0.45,"premium":1.4666408889693652,"strike":94.59270716013616,"iv":0.17030814687270363,"gamma":0.08867346009992606,"theta":-0.035702501021554534,"vega":0.10310682440634097,"rho":0.029781687692664857,"breakevenPct":2.6713852598391568},{"delta":0.5,"premium":1.6209619806053772,"strike":93.9779347572575,"iv":0.15928467438820793,"gamma":0.09577665008383408,"theta":-0.03464496993686325,"vega":0.10439473870044064,"rho":0.033160245050952185,"breakevenPct":2.1792397796738636},{"delta":0.55,"premium":2.245315488263054,"strike":93.32072053867047,"iv":0.18960411364344454,"gamma":0.08114180459738643,"theta":-0.03999109229112182,"vega":0.10251655408992945,"rho":0.03682397853186711,"breakevenPct":2.144117172866094},{"delta":0.6,"premium":2.5552287581699344,"strike":92.79084967320262,"iv":0.19187189542483662,"gamma":0.07803660130718953,"theta":-0.03998562091503268,"vega":0.09927843137254902,"rho":0.040383446147796265,"breakevenPct":1.9090192725230284},{"delta":0.65,"premium":2.5654411764705882,"strike":92.38235294117646,"iv":0.16740294117647056,"gamma":0.08592058823529411,"theta":-0.03487941176470588,"vega":0.09474411764705881,"rho":0.04384353536116087,"breakevenPct":1.4833199205291332},{"delta":0.7,"premium":2.601274065685164,"strike":91.96375990939977,"iv":0.14449275198187994,"gamma":0.09274915062287656,"theta":-0.029987655719139295,"vega":0.08996364665911664,"rho":0.047305711314209895,"breakevenPct":1.0742133124037387},{"delta":0.75,"premium":3.011806342015855,"strike":91.39750849377124,"iv":0.14437950169875424,"gamma":0.08414212910532276,"theta":-0.028232276330690826,"vega":0.08158312570781427,"rho":0.05079840583514375,"breakevenPct":0.9077755833551588},{"delta":0.8,"premium":3.6146689497716906,"strike":90.65981735159818,"iv":0.15059337899543382,"gamma":0.07201073059360728,"theta":-0.027,"vega":0.0723662100456621,"rho":0.0542209137706436,"breakevenPct":0.7636664187364867},{"delta":0.85,"premium":4.755406336088154,"strike":89.41873278236915,"iv":0.16881611570247934,"gamma":0.053311983471074374,"theta":-0.025866528925619834,"vega":0.059825757575757574,"rho":0.05738482103761275,"breakevenPct":0.6564120547854779},{"delta":0.9,"premium":6.012293388429754,"strike":88.04132231404958,"iv":0.1830723140495868,"gamma":0.036989669421487584,"theta":-0.02318057851239669,"vega":0.045431818181818164,"rho":0.060420990579216606,"breakevenPct":0.5275926704567482}],"put":[{"delta":0.1,"premium":1.075,"strike":72.49945686555381,"iv":0.7887309971932026,"gamma":0.00850296845670686,"theta":-0.06208486545644029,"vega":0.04594995557902015,"rho":-0.008395415006559773,"breakevenPct":23.659195312576088},{"delta":0.15,"premium":1.1,"strike":81.87120333888355,"iv":0.5068427944096625,"gamma":0.017578341255978087,"theta":-0.05223795325642702,"vega":0.061046686547949945,"rho":-0.012311985684639488,"breakevenPct":13.6690857857166},{"delta":0.2,"premium":1.159388378059352,"strike":86.37553512237407,"iv":0.3773845790854397,"gamma":0.028382779689856273,"theta":-0.04587742314254263,"vega":0.07327813733750627,"rho":-0.01629876447241994,"breakevenPct":8.918184326298935},{"delta":0.25,"premium":1.2678553819201421,"strike":88.85710763840285,"iv":0.31115089313746086,"gamma":0.039082503395663624,"theta":-0.04216156397517171,"vega":0.08315363146174277,"rho":-0.02032098468819239,"breakevenPct":6.381731235054836},{"delta":0.3,"premium":1.3660042263035332,"strike":90.54672301738044,"iv":0.26420279935142427,"gamma":0.05039660973687696,"theta":-0.038327761493996935,"vega":0.09092305056294556,"rho":-0.024349167655162797,"breakevenPct":4.680719547801514},{"delta":0.35,"premium":1.4751285520167048,"strike":91.75128552016704,"iv":0.23131093346986348,"gamma":0.061285298907765524,"theta":-0.03491811131459294,"vega":0.09684854093428735,"rho":-0.028373751444901923,"breakevenPct":3.50987925593166},{"delta":0.4,"premium":1.0073736565247413,"strike":93.06039332265762,"iv":0.1318701908674795,"gamma":0.11336137120397842,"theta":-0.019344130939692915,"vega":0.0999873913696095,"rho":-0.03259924898313943,"breakevenPct":1.6107100618502823},{"delta":0.45,"premium":1.4556053481242825,"strike":93.5322161559203,"iv":0.154293557019663,"gamma":0.09977833373505993,"theta":-0.022813903906043802,"vega":0.10223263644468372,"rho":-0.036462132447317525,"breakevenPct":1.5854950750363315},{"delta":0.5,"premium":1.9013009349385595,"strike":94.00400287673403,"iv":0.17642679989761972,"gamma":0.08635675859790581,"theta":-0.02623174237564078,"vega":0.10443961300333261,"rho":-0.040323592387873246,"breakevenPct":1.5576080143272104},{"delta":0.55,"premium":2.053272326986184,"strike":94.47160715995749,"iv":0.1649588187250283,"gamma":0.09163527568809088,"theta":-0.02363468022745262,"vega":0.10221444257923279,"rho":-0.04402018401062864,"breakevenPct":1.2202492165762044},{"delta":0.6,"premium":2.205243719033809,"strike":94.93921144318095,"iv":0.1534908375524369,"gamma":0.09691379277827594,"theta":-0.021037618079264464,"vega":0.09998927215513298,"rho":-0.047716775633384036,"breakevenPct":0.8828904188251991},{"delta":0.65,"premium":2.6022428229665073,"strike":95.52033492822966,"iv":0.15538217703349283,"gamma":0.09151208133971292,"theta":-0.0196072966507177,"vega":0.09538122009569378,"rho":-0.051529540810973974,"breakevenPct":0.6860922346481865},{"delta":0.7,"premium":3.0471858638743448,"strike":96.12958115183245,"iv":0.15861662303664922,"gamma":0.08437094240837698,"theta":-0.018068717277486913,"vega":0.08983206806282723,"rho":-0.05536981441761961,"breakevenPct":0.5104795981636279},{"delta":0.75,"premium":3.5380235602094245,"strike":96.78403141361257,"iv":0.1592056282722513,"gamma":0.07664842931937173,"theta":-0.01538547120418848,"vega":0.08191321989528795,"rho":-0.05925119725718224,"breakevenPct":0.3356051160718936},{"delta":0.8,"premium":4.777461538461541,"strike":98.11076923076924,"iv":0.18480615384615387,"gamma":0.05849230769230768,"theta":-0.01536707692307692,"vega":0.07246923076923076,"rho":-0.06351686229599617,"breakevenPct":0.24229618180024232},{"delta":0.85,"premium":7.269724770642197,"strike":100.6697247706422,"iv":0.23683669724770634,"gamma":0.03808256880733947,"theta":-0.0161697247706422,"vega":0.060390825688073406,"rho":-0.06873032983941962,"breakevenPct":0.1710132535271447}]},"raw":{"call":[{"delta":0.25,"premium":1.1,"strike":99.59397324245187,"iv":0.2937944520867884,"gamma":0.041413904265946516,"theta":-0.04545416391057076,"vega":0.08317734192790255,"rho":0.016515415670689742,"breakevenPct":7.625024842295695},{"delta":0.3,"premium":1.1504774725465958,"strike":97.49045054906809,"iv":0.23960252549173805,"gamma":0.05557932902614146,"theta":-0.041382657722472696,"vega":0.09094433986879892,"rho":0.019812411542626147,"breakevenPct":5.4306626994598926},{"delta":0.35,"premium":1.2358132147316518,"strike":96.1891571369113,"iv":0.20722591646313604,"gamma":0.06839252536162006,"theta":-0.03896869471516392,"vega":0.0968864058655178,"rho":0.023111872946095686,"breakevenPct":4.1310072163776805},{"delta":0.4,"premium":1.3392777861313099,"strike":95.28577771094952,"iv":0.1854199276013939,"gamma":0.07973002477641054,"theta":-0.03713909447600038,"vega":0.10091920464188223,"rho":0.02642920469080608,"breakevenPct":3.276031954981646},{"delta":0.45,"premium":1.4666408889693652,"strike":94.59270716013616,"iv":0.17030814687270363,"gamma":0.08867346009992606,"theta":-0.035702501021554534,"vega":0.10310682440634097,"rho":0.029781687692664857,"breakevenPct":2.6713852598391568},{"delta":0.5,"premium":1.6209619806053772,"strike":93.9779347572575,"iv":0.15928467438820793,"gamma":0.09577665008383408,"theta":-0.03464496993686325,"vega":0.10439473870044064,"rho":0.033160245050952185,"breakevenPct":2.1792397796738636},{"delta":0.55,"premium":2.245315488263054,"strike":93.32072053867047,"iv":0.18960411364344454,"gamma":0.08114180459738643,"theta":-0.03999109229112182,"vega":0.10251655408992945,"rho":0.03682397853186711,"breakevenPct":2.144117172866094},{"delta":0.6,"premium":2.5552287581699344,"strike":92.79084967320262,"iv":0.19187189542483662,"gamma":0.07803660130718953,"theta":-0.03998562091503268,"vega":0.09927843137254902,"rho":0.040383446147796265,"breakevenPct":1.9090192725230284},{"delta":0.65,"premium":2.5654411764705882,"strike":92.38235294117646,"iv":0.16740294117647056,"gamma":0.08592058823529411,"theta":-0.03487941176470588,"vega":0.09474411764705881,"rho":0.04384353536116087,"breakevenPct":1.4833199205291332},{"delta":0.7,"premium":2.601274065685164,"strike":91.96375990939977,"iv":0.14449275198187994,"gamma":0.09274915062287656,"theta":-0.029987655719139295,"vega":0.08996364665911664,"rho":0.047305711314209895,"breakevenPct":1.0742133124037387},{"delta":0.75,"premium":3.011806342015855,"strike":91.39750849377124,"iv":0.14437950169875424,"gamma":0.08414212910532276,"theta":-0.028232276330690826,"vega":0.08158312570781427,"rho":0.05079840583514375,"breakevenPct":0.9077755833551588},{"delta":0.8,"premium":3.6146689497716906,"strike":90.65981735159818,"iv":0.15059337899543382,"gamma":0.07201073059360728,"theta":-0.027,"vega":0.0723662100456621,"rho":0.0542209137706436,"breakevenPct":0.7636664187364867},{"delta":0.85,"premium":4.755406336088154,"strike":89.41873278236915,"iv":0.16881611570247934,"gamma":0.053311983471074374,"theta":-0.025866528925619834,"vega":0.059825757575757574,"rho":0.05738482103761275,"breakevenPct":0.6564120547854779},{"delta":0.9,"premium":6.012293388429754,"strike":88.04132231404958,"iv":0.1830723140495868,"gamma":0.036989669421487584,"theta":-0.02318057851239669,"vega":0.045431818181818164,"rho":0.060420990579216606,"breakevenPct":0.5275926704567482}],"put":[{"delta":0.1,"premium":1.075,"strike":72.49945686555381,"iv":0.7887309971932026,"gamma":0.00850296845670686,"theta":-0.06208486545644029,"vega":0.04594995557902015,"rho":-0.008395415006559773,"breakevenPct":23.659195312576088},{"delta":0.15,"premium":1.1,"strike":81.87120333888355,"iv":0.5068427944096625,"gamma":0.017578341255978087,"theta":-0.05223795325642702,"vega":0.061046686547949945,"rho":-0.012311985684639488,"breakevenPct":13.6690857857166},{"delta":0.2,"premium":1.159388378059352,"strike":86.37553512237407,"iv":0.3773845790854397,"gamma":0.028382779689856273,"theta":-0.04587742314254263,"vega":0.07327813733750627,"rho":-0.01629876447241994,"breakevenPct":8.918184326298935},{"delta":0.25,"premium":1.2678553819201421,"strike":88.85710763840285,"iv":0.31115089313746086,"gamma":0.039082503395663624,"theta":-0.04216156397517171,"vega":0.08315363146174277,"rho":-0.02032098468819239,"breakevenPct":6.381731235054836},{"delta":0.3,"premium":1.3660042263035332,"strike":90.54672301738044,"iv":0.26420279935142427,"gamma":0.05039660973687696,"theta":-0.038327761493996935,"vega":0.09092305056294556,"rho":-0.024349167655162797,"breakevenPct":4.680719547801514},{"delta":0.35,"premium":1.4751285520167048,"strike":91.75128552016704,"iv":0.23131093346986348,"gamma":0.061285298907765524,"theta":-0.03491811131459294,"vega":0.09684854093428735,"rho":-0.028373751444901923,"breakevenPct":3.50987925593166},{"delta":0.4,"premium":1.0073736565247413,"strike":93.06039332265762,"iv":0.1318701908674795,"gamma":0.11336137120397842,"theta":-0.019344130939692915,"vega":0.0999873913696095,"rho":-0.03259924898313943,"breakevenPct":1.6107100618502823},{"delta":0.45,"premium":1.4556053481242825,"strike":93.5322161559203,"iv":0.154293557019663,"gamma":0.09977833373505993,"theta":-0.022813903906043802,"vega":0.10223263644468372,"rho":-0.036462132447317525,"breakevenPct":1.5854950750363315},{"delta":0.5,"premium":1.9013009349385595,"strike":94.00400287673403,"iv":0.17642679989761972,"gamma":0.08635675859790581,"theta":-0.02623174237564078,"vega":0.10443961300333261,"rho":-0.040323592387873246,"breakevenPct":1.5576080143272104},{"delta":0.55,"premium":2.053272326986184,"strike":94.47160715995749,"iv":0.1649588187250283,"gamma":0.09163527568809088,"theta":-0.02363468022745262,"vega":0.10221444257923279,"rho":-0.04402018401062864,"breakevenPct":1.2202492165762044},{"delta":0.6,"premium":2.205243719033809,"strike":94.93921144318095,"iv":0.1534908375524369,"gamma":0.09691379277827594,"theta":-0.021037618079264464,"vega":0.09998927215513298,"rho":-0.047716775633384036,"breakevenPct":0.8828904188251991},{"delta":0.65,"premium":2.6022428229665073,"strike":95.52033492822966,"iv":0.15538217703349283,"gamma":0.09151208133971292,"theta":-0.0196072966507177,"vega":0.09538122009569378,"rho":-0.051529540810973974,"breakevenPct":0.6860922346481865},{"delta":0.7,"premium":3.0471858638743448,"strike":96.12958115183245,"iv":0.15861662303664922,"gamma":0.08437094240837698,"theta":-0.018068717277486913,"vega":0.08983206806282723,"rho":-0.05536981441761961,"breakevenPct":0.5104795981636279},{"delta":0.75,"premium":3.5380235602094245,"strike":96.78403141361257,"iv":0.1592056282722513,"gamma":0.07664842931937173,"theta":-0.01538547120418848,"vega":0.08191321989528795,"rho":-0.05925119725718224,"breakevenPct":0.3356051160718936},{"delta":0.8,"premium":4.777461538461541,"strike":98.11076923076924,"iv":0.18480615384615387,"gamma":0.05849230769230768,"theta":-0.01536707692307692,"vega":0.07246923076923076,"rho":-0.06351686229599617,"breakevenPct":0.24229618180024232},{"delta":0.85,"premium":7.269724770642197,"strike":100.6697247706422,"iv":0.23683669724770634,"gamma":0.03808256880733947,"theta":-0.0161697247706422,"vega":0.060390825688073406,"rho":-0.06873032983941962,"breakevenPct":0.1710132535271447}]}},"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"}}