{"symbol":"BNS","url":"https://intraalpha.com/companies/BNS","capturedAt":"2026-10-23T02:00:57.536Z","state":"ready","quote":{"symbol":"BNS","last_price":93.41,"prev_close":94,"regular_close":93.41,"change":-0.59,"change_pct":-0.6277,"regular_change":-0.59,"regular_change_pct":-0.6277,"extended_change":0,"extended_change_pct":0,"bid":91.8,"ask":94.46,"bid_size":100,"ask_size":100,"volume":2365262,"vwap":93.261632,"open":93.24,"high":93.725,"low":92.45,"close":93.41,"trade_count":16260,"last_trade_at":"2026-10-22T23:00:00.003776357Z","last_quote_at":"2026-10-22T23:55:11.31361861Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:00:54.633998633-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BNS","fetched_at":"2026-10-23T01:57:35.867786+00:00","name":"Bank of Nova Scotia","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - DIVERSIFIED","country":"USA","description":"The Bank of Nova Scotia offers various banking products and services in Canada, the United States, Mexico, Peru, Chile, Colombia, the Caribbean and Central America, and internationally. The company is headquartered in Halifax, Canada.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":114379817000,"ebitda":null,"pe_ratio":17.03,"peg_ratio":0.996,"book_value":52,"dividend_per_share":4.44,"dividend_yield":0.0481,"eps":5.52,"revenue_ttm":35204002000,"gross_profit_ttm":35204002000,"profit_margin":0.284,"operating_margin_ttm":0.412,"return_on_assets_ttm":0.0068,"return_on_equity_ttm":0.115,"quarterly_earnings_growth":0.234,"quarterly_revenue_growth":0.117,"analyst_target_price":91.84,"analyst_number":3,"beta":1.193,"fifty_two_week_high":94.87,"fifty_two_week_low":61.91,"fifty_day_ma":91.54,"two_hundred_day_ma":81.62,"shares_outstanding":1216807000,"forward_pe":13.83,"price_to_sales":3.249,"price_to_book":2.022,"ev_to_revenue":13.14,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:57:35.867786+00:00"},"optionObservedAt":"2026-10-22T19:54:58.265Z","bars":[{"c":91.57,"h":91.57,"l":91.57,"n":2,"o":91.57,"t":"2026-10-16T13:25:00Z","v":400,"vw":91.57},{"c":91.62,"h":91.75,"l":91.09,"n":381,"o":91.09,"t":"2026-10-16T13:30:00Z","v":25723,"vw":91.594473},{"c":91.9,"h":92.03,"l":91.64,"n":310,"o":91.64,"t":"2026-10-16T13:35:00Z","v":19914,"vw":91.848311},{"c":91.97,"h":92.055,"l":91.88,"n":161,"o":91.88,"t":"2026-10-16T13:40:00Z","v":11026,"vw":91.969138},{"c":92,"h":92,"l":91.855,"n":136,"o":92,"t":"2026-10-16T13:45:00Z","v":6341,"vw":91.936447},{"c":92.02,"h":92.115,"l":91.9607,"n":202,"o":92.01,"t":"2026-10-16T13:50:00Z","v":9903,"vw":92.05876},{"c":92,"h":92.08,"l":92,"n":128,"o":92.06,"t":"2026-10-16T13:55:00Z","v":4772,"vw":92.031633},{"c":91.98,"h":92.0758,"l":91.91,"n":125,"o":91.94,"t":"2026-10-16T14:00:00Z","v":2830,"vw":92.002394},{"c":91.89,"h":91.99,"l":91.855,"n":213,"o":91.98,"t":"2026-10-16T14:05:00Z","v":9478,"vw":91.916411},{"c":91.995,"h":92,"l":91.92,"n":145,"o":91.92,"t":"2026-10-16T14:10:00Z","v":7604,"vw":91.957312},{"c":92.065,"h":92.07,"l":91.99,"n":102,"o":92,"t":"2026-10-16T14:15:00Z","v":4324,"vw":92.011954},{"c":92.155,"h":92.16,"l":92.075,"n":115,"o":92.08,"t":"2026-10-16T14:20:00Z","v":9670,"vw":92.123743},{"c":92.15,"h":92.24,"l":92.15,"n":211,"o":92.17,"t":"2026-10-16T14:25:00Z","v":10907,"vw":92.193348},{"c":92.055,"h":92.2,"l":92.04,"n":142,"o":92.1516,"t":"2026-10-16T14:30:00Z","v":5797,"vw":92.150664},{"c":91.91,"h":92.09,"l":91.9,"n":146,"o":92.065,"t":"2026-10-16T14:35:00Z","v":5470,"vw":92.003652},{"c":91.95,"h":91.95,"l":91.93,"n":75,"o":91.93,"t":"2026-10-16T14:40:00Z","v":3086,"vw":91.94},{"c":91.95,"h":91.95,"l":91.85,"n":150,"o":91.85,"t":"2026-10-16T14:45:00Z","v":4890,"vw":91.904136},{"c":91.975,"h":92.035,"l":91.975,"n":95,"o":91.99,"t":"2026-10-16T14:50:00Z","v":3065,"vw":91.991111},{"c":92,"h":92.02,"l":91.97,"n":135,"o":91.99,"t":"2026-10-16T14:55:00Z","v":4212,"vw":91.998639},{"c":92.055,"h":92.08,"l":92,"n":143,"o":92,"t":"2026-10-16T15:00:00Z","v":7013,"vw":92.055685},{"c":92.03,"h":92.09,"l":92.01,"n":193,"o":92.07,"t":"2026-10-16T15:05:00Z","v":8244,"vw":92.057309},{"c":91.98,"h":92.09,"l":91.98,"n":197,"o":92.015,"t":"2026-10-16T15:10:00Z","v":8430,"vw":92.044078},{"c":92.015,"h":92.03,"l":91.965,"n":161,"o":92,"t":"2026-10-16T15:15:00Z","v":7189,"vw":92.004032},{"c":91.81,"h":92.02,"l":91.81,"n":68,"o":92.02,"t":"2026-10-16T15:20:00Z","v":1579,"vw":91.946686},{"c":91.88,"h":91.91,"l":91.8,"n":119,"o":91.82,"t":"2026-10-16T15:25:00Z","v":6613,"vw":91.872327},{"c":91.92,"h":91.945,"l":91.87,"n":56,"o":91.87,"t":"2026-10-16T15:30:00Z","v":1787,"vw":91.913182},{"c":91.9,"h":91.91,"l":91.86,"n":92,"o":91.91,"t":"2026-10-16T15:35:00Z","v":4569,"vw":91.883952},{"c":91.77,"h":91.86,"l":91.77,"n":59,"o":91.86,"t":"2026-10-16T15:40:00Z","v":1372,"vw":91.811667},{"c":91.64,"h":91.76,"l":91.64,"n":120,"o":91.76,"t":"2026-10-16T15:45:00Z","v":7078,"vw":91.728393},{"c":91.6,"h":91.69,"l":91.6,"n":156,"o":91.63,"t":"2026-10-16T15:50:00Z","v":5417,"vw":91.647902},{"c":91.49,"h":91.55,"l":91.49,"n":106,"o":91.5289,"t":"2026-10-16T15:55:00Z","v":3757,"vw":91.51531},{"c":91.46,"h":91.49,"l":91.37,"n":116,"o":91.49,"t":"2026-10-16T16:00:00Z","v":3471,"vw":91.444412},{"c":91.42,"h":91.49,"l":91.41,"n":82,"o":91.49,"t":"2026-10-16T16:05:00Z","v":2134,"vw":91.447271},{"c":91.41,"h":91.45,"l":91.4,"n":126,"o":91.44,"t":"2026-10-16T16:10:00Z","v":4365,"vw":91.435079},{"c":91.45,"h":91.47,"l":91.385,"n":152,"o":91.43,"t":"2026-10-16T16:15:00Z","v":6089,"vw":91.432198},{"c":91.46,"h":91.5,"l":91.42,"n":131,"o":91.46,"t":"2026-10-16T16:20:00Z","v":3834,"vw":91.455836},{"c":91.44,"h":91.47,"l":91.41,"n":101,"o":91.47,"t":"2026-10-16T16:25:00Z","v":3633,"vw":91.449545},{"c":91.37,"h":91.495,"l":91.37,"n":115,"o":91.43,"t":"2026-10-16T16:30:00Z","v":3602,"vw":91.443571},{"c":91.295,"h":91.35,"l":91.295,"n":79,"o":91.325,"t":"2026-10-16T16:35:00Z","v":1766,"vw":91.33375},{"c":91.26,"h":91.32,"l":91.255,"n":120,"o":91.255,"t":"2026-10-16T16:40:00Z","v":3354,"vw":91.290218},{"c":91.11,"h":91.25,"l":91.08,"n":187,"o":91.24,"t":"2026-10-16T16:45:00Z","v":7293,"vw":91.14615},{"c":91.18,"h":91.19,"l":91.135,"n":52,"o":91.135,"t":"2026-10-16T16:50:00Z","v":1194,"vw":91.165705},{"c":91.185,"h":91.23,"l":91.18,"n":70,"o":91.23,"t":"2026-10-16T16:55:00Z","v":1787,"vw":91.1975},{"c":91.03,"h":91.085,"l":90.995,"n":87,"o":91.085,"t":"2026-10-16T17:00:00Z","v":5143,"vw":91.020658},{"c":90.96,"h":91.02,"l":90.93,"n":114,"o":91.02,"t":"2026-10-16T17:05:00Z","v":3139,"vw":90.965137},{"c":90.935,"h":90.96,"l":90.905,"n":70,"o":90.94,"t":"2026-10-16T17:10:00Z","v":2391,"vw":90.942},{"c":90.93,"h":91.01,"l":90.86,"n":115,"o":90.91,"t":"2026-10-16T17:15:00Z","v":4148,"vw":90.945},{"c":91.08,"h":91.08,"l":90.945,"n":55,"o":90.945,"t":"2026-10-16T17:20:00Z","v":2777,"vw":91.04175},{"c":91.19,"h":91.19,"l":91.11,"n":101,"o":91.12,"t":"2026-10-16T17:25:00Z","v":2606,"vw":91.147083},{"c":91.31,"h":91.31,"l":91.17,"n":95,"o":91.19,"t":"2026-10-16T17:30:00Z","v":3866,"vw":91.216338},{"c":91.31,"h":91.34,"l":91.29,"n":106,"o":91.31,"t":"2026-10-16T17:35:00Z","v":4004,"vw":91.312},{"c":91.37,"h":91.415,"l":91.3,"n":92,"o":91.3,"t":"2026-10-16T17:40:00Z","v":3136,"vw":91.355076},{"c":91.365,"h":91.43,"l":91.36,"n":83,"o":91.36,"t":"2026-10-16T17:45:00Z","v":2299,"vw":91.377632},{"c":91.26,"h":91.365,"l":91.26,"n":111,"o":91.365,"t":"2026-10-16T17:50:00Z","v":2327,"vw":91.325},{"c":91.27,"h":91.27,"l":91.23,"n":90,"o":91.26,"t":"2026-10-16T17:55:00Z","v":1931,"vw":91.251533},{"c":91.13,"h":91.26,"l":91.13,"n":196,"o":91.26,"t":"2026-10-16T18:00:00Z","v":5220,"vw":91.191373},{"c":91.275,"h":91.31,"l":91.17,"n":118,"o":91.17,"t":"2026-10-16T18:05:00Z","v":4762,"vw":91.256384},{"c":91.335,"h":91.35,"l":91.29,"n":118,"o":91.325,"t":"2026-10-16T18:10:00Z","v":4317,"vw":91.327037},{"c":91.26,"h":91.36,"l":91.245,"n":142,"o":91.36,"t":"2026-10-16T18:15:00Z","v":7596,"vw":91.267285},{"c":91.33,"h":91.33,"l":91.245,"n":120,"o":91.255,"t":"2026-10-16T18:20:00Z","v":4812,"vw":91.281897},{"c":91.36,"h":91.38,"l":91.3155,"n":143,"o":91.375,"t":"2026-10-16T18:25:00Z","v":7208,"vw":91.327465},{"c":91.42,"h":91.42,"l":91.32,"n":143,"o":91.35,"t":"2026-10-16T18:30:00Z","v":4767,"vw":91.362883},{"c":91.46,"h":91.46,"l":91.37,"n":165,"o":91.43,"t":"2026-10-16T18:35:00Z","v":4920,"vw":91.41928},{"c":91.43,"h":91.48,"l":91.43,"n":155,"o":91.46,"t":"2026-10-16T18:40:00Z","v":7446,"vw":91.465881},{"c":91.44,"h":91.49,"l":91.44,"n":151,"o":91.46,"t":"2026-10-16T18:45:00Z","v":5363,"vw":91.451644},{"c":91.355,"h":91.46,"l":91.355,"n":164,"o":91.46,"t":"2026-10-16T18:50:00Z","v":6165,"vw":91.425023},{"c":91.38,"h":91.43,"l":91.34,"n":226,"o":91.34,"t":"2026-10-16T18:55:00Z","v":9613,"vw":91.359493},{"c":91.4,"h":91.405,"l":91.35,"n":124,"o":91.37,"t":"2026-10-16T19:00:00Z","v":2832,"vw":91.375781},{"c":91.42,"h":91.43,"l":91.37,"n":155,"o":91.4,"t":"2026-10-16T19:05:00Z","v":5270,"vw":91.40694},{"c":91.49,"h":91.49,"l":91.4,"n":414,"o":91.42,"t":"2026-10-16T19:10:00Z","v":20997,"vw":91.43931},{"c":91.46,"h":91.49,"l":91.41,"n":263,"o":91.46,"t":"2026-10-16T19:15:00Z","v":11611,"vw":91.45911},{"c":91.485,"h":91.53,"l":91.455,"n":238,"o":91.47,"t":"2026-10-16T19:20:00Z","v":10758,"vw":91.500158},{"c":91.52,"h":91.52,"l":91.4701,"n":248,"o":91.49,"t":"2026-10-16T19:25:00Z","v":9491,"vw":91.498724},{"c":91.5,"h":91.54,"l":91.46,"n":319,"o":91.53,"t":"2026-10-16T19:30:00Z","v":13326,"vw":91.497125},{"c":91.53,"h":91.54,"l":91.47,"n":348,"o":91.51,"t":"2026-10-16T19:35:00Z","v":22405,"vw":91.518102},{"c":91.49,"h":91.54,"l":91.47,"n":388,"o":91.53,"t":"2026-10-16T19:40:00Z","v":16994,"vw":91.495034},{"c":91.52,"h":91.53,"l":91.46,"n":452,"o":91.48,"t":"2026-10-16T19:45:00Z","v":21739,"vw":91.504434},{"c":91.58,"h":91.63,"l":91.525,"n":818,"o":91.525,"t":"2026-10-16T19:50:00Z","v":44562,"vw":91.596536},{"c":91.61,"h":91.65,"l":91.54,"n":2313,"o":91.56,"t":"2026-10-16T19:55:00Z","v":160799,"vw":91.593844},{"c":91.6,"h":91.6,"l":91.6,"n":22,"o":91.6,"t":"2026-10-16T20:00:00Z","v":96527,"vw":91.6},{"c":91.31,"h":91.68,"l":91.28,"n":216,"o":91.42,"t":"2026-10-19T13:30:00Z","v":11697,"vw":91.456734},{"c":91.5,"h":91.62,"l":91.37,"n":138,"o":91.37,"t":"2026-10-19T13:35:00Z","v":10304,"vw":91.520809},{"c":91.26,"h":91.52,"l":91.25,"n":141,"o":91.52,"t":"2026-10-19T13:40:00Z","v":8152,"vw":91.376468},{"c":91.18,"h":91.28,"l":91.1,"n":122,"o":91.28,"t":"2026-10-19T13:45:00Z","v":6778,"vw":91.153039},{"c":91.135,"h":91.1408,"l":91.0475,"n":141,"o":91.1408,"t":"2026-10-19T13:50:00Z","v":8065,"vw":91.108753},{"c":91.2,"h":91.25,"l":91.14,"n":120,"o":91.25,"t":"2026-10-19T13:55:00Z","v":7632,"vw":91.168204},{"c":91.03,"h":91.205,"l":91,"n":125,"o":91.17,"t":"2026-10-19T14:00:00Z","v":2838,"vw":91.100254},{"c":91.23,"h":91.23,"l":91.04,"n":57,"o":91.04,"t":"2026-10-19T14:05:00Z","v":1168,"vw":91.136667},{"c":91.31,"h":91.32,"l":91.25,"n":76,"o":91.25,"t":"2026-10-19T14:10:00Z","v":2661,"vw":91.263177},{"c":91.285,"h":91.32,"l":91.23,"n":191,"o":91.3,"t":"2026-10-19T14:15:00Z","v":9112,"vw":91.293953},{"c":91.19,"h":91.28,"l":91.14,"n":130,"o":91.28,"t":"2026-10-19T14:20:00Z","v":4935,"vw":91.237429},{"c":91.16,"h":91.23,"l":91.14,"n":140,"o":91.18,"t":"2026-10-19T14:25:00Z","v":6168,"vw":91.183086},{"c":91.17,"h":91.21,"l":91.17,"n":99,"o":91.21,"t":"2026-10-19T14:30:00Z","v":3319,"vw":91.193158},{"c":91.25,"h":91.28,"l":91.12,"n":124,"o":91.12,"t":"2026-10-19T14:35:00Z","v":4547,"vw":91.146395},{"c":91.22,"h":91.23,"l":91.125,"n":109,"o":91.2,"t":"2026-10-19T14:40:00Z","v":3898,"vw":91.178913},{"c":91.285,"h":91.355,"l":91.2,"n":103,"o":91.2,"t":"2026-10-19T14:45:00Z","v":2965,"vw":91.28},{"c":91.285,"h":91.42,"l":91.285,"n":109,"o":91.295,"t":"2026-10-19T14:50:00Z","v":4138,"vw":91.337541},{"c":91.33,"h":91.38,"l":91.305,"n":117,"o":91.31,"t":"2026-10-19T14:55:00Z","v":4776,"vw":91.330799},{"c":91.303,"h":91.37,"l":91.29,"n":148,"o":91.325,"t":"2026-10-19T15:00:00Z","v":11958,"vw":91.315042},{"c":91.25,"h":91.28,"l":91.24,"n":130,"o":91.28,"t":"2026-10-19T15:05:00Z","v":3729,"vw":91.260809},{"c":91.34,"h":91.34,"l":91.24,"n":76,"o":91.25,"t":"2026-10-19T15:10:00Z","v":2358,"vw":91.267133},{"c":91.51,"h":91.51,"l":91.38,"n":75,"o":91.38,"t":"2026-10-19T15:15:00Z","v":2153,"vw":91.417273},{"c":91.49,"h":91.51,"l":91.44,"n":133,"o":91.47,"t":"2026-10-19T15:20:00Z","v":3975,"vw":91.474945},{"c":91.46,"h":91.46,"l":91.42,"n":89,"o":91.46,"t":"2026-10-19T15:25:00Z","v":1896,"vw":91.45022},{"c":91.39,"h":91.46,"l":91.39,"n":119,"o":91.45,"t":"2026-10-19T15:30:00Z","v":2757,"vw":91.41508},{"c":91.5,"h":91.5,"l":91.41,"n":74,"o":91.41,"t":"2026-10-19T15:35:00Z","v":2235,"vw":91.4555},{"c":91.45,"h":91.47,"l":91.4202,"n":38,"o":91.47,"t":"2026-10-19T15:40:00Z","v":2360,"vw":91.43361},{"c":91.43,"h":91.44,"l":91.365,"n":126,"o":91.365,"t":"2026-10-19T15:45:00Z","v":3235,"vw":91.418314},{"c":91.445,"h":91.46,"l":91.42,"n":127,"o":91.46,"t":"2026-10-19T15:50:00Z","v":4826,"vw":91.432206},{"c":91.36,"h":91.41,"l":91.32,"n":117,"o":91.4,"t":"2026-10-19T15:55:00Z","v":4236,"vw":91.390517},{"c":91.12,"h":91.36,"l":91.1001,"n":56,"o":91.34,"t":"2026-10-19T16:00:00Z","v":3118,"vw":91.26391},{"c":91.07,"h":91.07,"l":91.005,"n":75,"o":91.07,"t":"2026-10-19T16:05:00Z","v":1517,"vw":91.042778},{"c":91.09,"h":91.09,"l":91.04,"n":73,"o":91.04,"t":"2026-10-19T16:10:00Z","v":1109,"vw":91.067589},{"c":91.17,"h":91.17,"l":91.02,"n":153,"o":91.07,"t":"2026-10-19T16:15:00Z","v":4965,"vw":91.093418},{"c":91.17,"h":91.17,"l":91.125,"n":73,"o":91.13,"t":"2026-10-19T16:20:00Z","v":1892,"vw":91.14},{"c":91.14,"h":91.17,"l":91.11,"n":192,"o":91.17,"t":"2026-10-19T16:25:00Z","v":16701,"vw":91.1333},{"c":91.13,"h":91.17,"l":91.11,"n":160,"o":91.15,"t":"2026-10-19T16:30:00Z","v":7086,"vw":91.134084},{"c":91.18,"h":91.18,"l":91.11,"n":69,"o":91.12,"t":"2026-10-19T16:35:00Z","v":2554,"vw":91.14164},{"c":91.17,"h":91.17,"l":91.16,"n":29,"o":91.17,"t":"2026-10-19T16:40:00Z","v":634,"vw":91.165},{"c":91.11,"h":91.14,"l":91.07,"n":112,"o":91.14,"t":"2026-10-19T16:45:00Z","v":3755,"vw":91.095909},{"c":91.25,"h":91.25,"l":91.13,"n":123,"o":91.13,"t":"2026-10-19T16:50:00Z","v":3538,"vw":91.155},{"c":91.21,"h":91.24,"l":91.19,"n":72,"o":91.24,"t":"2026-10-19T16:55:00Z","v":2529,"vw":91.22},{"c":91.25,"h":91.25,"l":91.16,"n":114,"o":91.18,"t":"2026-10-19T17:00:00Z","v":3275,"vw":91.223684},{"c":91.2,"h":91.24,"l":91.2,"n":76,"o":91.23,"t":"2026-10-19T17:05:00Z","v":1732,"vw":91.213333},{"c":91.23,"h":91.25,"l":91.21,"n":118,"o":91.21,"t":"2026-10-19T17:10:00Z","v":3666,"vw":91.23812},{"c":91.245,"h":91.27,"l":91.21,"n":96,"o":91.21,"t":"2026-10-19T17:15:00Z","v":3082,"vw":91.224759},{"c":91.29,"h":91.29,"l":91.24,"n":69,"o":91.26,"t":"2026-10-19T17:20:00Z","v":2397,"vw":91.249286},{"c":91.205,"h":91.255,"l":91.205,"n":39,"o":91.255,"t":"2026-10-19T17:25:00Z","v":1082,"vw":91.225},{"c":91.27,"h":91.3,"l":91.16,"n":121,"o":91.18,"t":"2026-10-19T17:30:00Z","v":2972,"vw":91.249167},{"c":91.26,"h":91.27,"l":91.26,"n":47,"o":91.27,"t":"2026-10-19T17:35:00Z","v":1308,"vw":91.263333},{"c":91.28,"h":91.32,"l":91.25,"n":108,"o":91.25,"t":"2026-10-19T17:40:00Z","v":2504,"vw":91.2925},{"c":91.28,"h":91.3,"l":91.265,"n":68,"o":91.265,"t":"2026-10-19T17:45:00Z","v":1685,"vw":91.28625},{"c":91.25,"h":91.27,"l":91.25,"n":47,"o":91.27,"t":"2026-10-19T17:50:00Z","v":860,"vw":91.26},{"c":91.155,"h":91.27,"l":91.13,"n":119,"o":91.27,"t":"2026-10-19T17:55:00Z","v":3487,"vw":91.20464},{"c":91.27,"h":91.27,"l":91.18,"n":79,"o":91.19,"t":"2026-10-19T18:00:00Z","v":2377,"vw":91.225417},{"c":91.205,"h":91.29,"l":91.205,"n":104,"o":91.29,"t":"2026-10-19T18:05:00Z","v":3115,"vw":91.230385},{"c":91.27,"h":91.27,"l":91.19,"n":41,"o":91.19,"t":"2026-10-19T18:10:00Z","v":1351,"vw":91.219485},{"c":91.27,"h":91.27,"l":91.24,"n":27,"o":91.25,"t":"2026-10-19T18:15:00Z","v":678,"vw":91.253333},{"c":91.3685,"h":91.3685,"l":91.31,"n":40,"o":91.31,"t":"2026-10-19T18:20:00Z","v":1153,"vw":91.331267},{"c":91.28,"h":91.35,"l":91.25,"n":155,"o":91.35,"t":"2026-10-19T18:25:00Z","v":3137,"vw":91.303646},{"c":91.275,"h":91.3,"l":91.21,"n":109,"o":91.21,"t":"2026-10-19T18:30:00Z","v":3580,"vw":91.252525},{"c":91.29,"h":91.29,"l":91.2651,"n":59,"o":91.269,"t":"2026-10-19T18:35:00Z","v":1681,"vw":91.275213},{"c":91.21,"h":91.26,"l":91.21,"n":74,"o":91.26,"t":"2026-10-19T18:40:00Z","v":2043,"vw":91.232104},{"c":91.25,"h":91.26,"l":91.22,"n":101,"o":91.22,"t":"2026-10-19T18:45:00Z","v":2541,"vw":91.240066},{"c":91.17,"h":91.22,"l":91.17,"n":112,"o":91.22,"t":"2026-10-19T18:50:00Z","v":3619,"vw":91.19431},{"c":91.18,"h":91.19,"l":91.14,"n":74,"o":91.14,"t":"2026-10-19T18:55:00Z","v":1524,"vw":91.173333},{"c":91.23,"h":91.23,"l":91.18,"n":196,"o":91.19,"t":"2026-10-19T19:00:00Z","v":4812,"vw":91.201367},{"c":91.11,"h":91.22,"l":91.09,"n":155,"o":91.22,"t":"2026-10-19T19:05:00Z","v":4077,"vw":91.158924},{"c":91.11,"h":91.12,"l":91.09,"n":111,"o":91.095,"t":"2026-10-19T19:10:00Z","v":3380,"vw":91.10418},{"c":91.19,"h":91.19,"l":91.129,"n":186,"o":91.129,"t":"2026-10-19T19:15:00Z","v":4195,"vw":91.154746},{"c":91.18,"h":91.2,"l":91.18,"n":194,"o":91.195,"t":"2026-10-19T19:20:00Z","v":4450,"vw":91.189},{"c":91.27,"h":91.2851,"l":91.24,"n":219,"o":91.24,"t":"2026-10-19T19:25:00Z","v":6196,"vw":91.2612},{"c":91.31,"h":91.33,"l":91.25,"n":331,"o":91.27,"t":"2026-10-19T19:30:00Z","v":9082,"vw":91.293015},{"c":91.25,"h":91.35,"l":91.25,"n":551,"o":91.33,"t":"2026-10-19T19:35:00Z","v":15172,"vw":91.30707},{"c":91.325,"h":91.34,"l":91.245,"n":464,"o":91.26,"t":"2026-10-19T19:40:00Z","v":15757,"vw":91.291536},{"c":91.25,"h":91.31,"l":91.21,"n":388,"o":91.31,"t":"2026-10-19T19:45:00Z","v":14226,"vw":91.262817},{"c":91.26,"h":91.3,"l":91.24,"n":924,"o":91.27,"t":"2026-10-19T19:50:00Z","v":36229,"vw":91.260511},{"c":91.15,"h":91.27,"l":91.14,"n":1839,"o":91.27,"t":"2026-10-19T19:55:00Z","v":70145,"vw":91.181057},{"c":91.14,"h":91.14,"l":91.14,"n":22,"o":91.14,"t":"2026-10-19T20:00:00Z","v":45257,"vw":91.14},{"c":91.59,"h":91.64,"l":90.93,"n":217,"o":90.93,"t":"2026-10-20T13:30:00Z","v":13426,"vw":91.307678},{"c":92.18,"h":92.18,"l":91.64,"n":118,"o":91.64,"t":"2026-10-20T13:35:00Z","v":6131,"vw":91.829279},{"c":92.28,"h":92.35,"l":92.19,"n":172,"o":92.195,"t":"2026-10-20T13:40:00Z","v":12410,"vw":92.258485},{"c":92.14,"h":92.345,"l":92.105,"n":252,"o":92.32,"t":"2026-10-20T13:45:00Z","v":12513,"vw":92.269782},{"c":92.22,"h":92.34,"l":92.15,"n":147,"o":92.18,"t":"2026-10-20T13:50:00Z","v":7296,"vw":92.24468},{"c":92.105,"h":92.3,"l":92.105,"n":89,"o":92.26,"t":"2026-10-20T13:55:00Z","v":3997,"vw":92.246604},{"c":92.085,"h":92.15,"l":92.065,"n":214,"o":92.11,"t":"2026-10-20T14:00:00Z","v":6794,"vw":92.10995},{"c":91.95,"h":92.09,"l":91.95,"n":124,"o":92.06,"t":"2026-10-20T14:05:00Z","v":3546,"vw":92.00796},{"c":91.86,"h":92,"l":91.86,"n":141,"o":91.97,"t":"2026-10-20T14:10:00Z","v":3636,"vw":91.902361},{"c":91.98,"h":91.995,"l":91.89,"n":159,"o":91.91,"t":"2026-10-20T14:15:00Z","v":6571,"vw":91.951714},{"c":92.26,"h":92.26,"l":92,"n":179,"o":92,"t":"2026-10-20T14:20:00Z","v":9468,"vw":92.114122},{"c":92.285,"h":92.33,"l":92.22,"n":213,"o":92.255,"t":"2026-10-20T14:25:00Z","v":9295,"vw":92.277643},{"c":92.19,"h":92.4,"l":92.19,"n":207,"o":92.295,"t":"2026-10-20T14:30:00Z","v":6902,"vw":92.323809},{"c":92.34,"h":92.38,"l":92.26,"n":199,"o":92.26,"t":"2026-10-20T14:35:00Z","v":7582,"vw":92.318535},{"c":92.5,"h":92.5,"l":92.39,"n":143,"o":92.39,"t":"2026-10-20T14:40:00Z","v":3780,"vw":92.465922},{"c":92.47,"h":92.59,"l":92.43,"n":195,"o":92.53,"t":"2026-10-20T14:45:00Z","v":5926,"vw":92.530609},{"c":92.56,"h":92.56,"l":92.49,"n":159,"o":92.51,"t":"2026-10-20T14:50:00Z","v":5774,"vw":92.526008},{"c":92.46,"h":92.54,"l":92.46,"n":157,"o":92.54,"t":"2026-10-20T14:55:00Z","v":4939,"vw":92.489229},{"c":92.325,"h":92.44,"l":92.3193,"n":152,"o":92.44,"t":"2026-10-20T15:00:00Z","v":4044,"vw":92.386078},{"c":92.265,"h":92.35,"l":92.2401,"n":122,"o":92.33,"t":"2026-10-20T15:05:00Z","v":3653,"vw":92.316121},{"c":92.035,"h":92.265,"l":92.01,"n":166,"o":92.25,"t":"2026-10-20T15:10:00Z","v":6312,"vw":92.126515},{"c":92.08,"h":92.18,"l":92.07,"n":88,"o":92.07,"t":"2026-10-20T15:15:00Z","v":2260,"vw":92.102936},{"c":91.975,"h":92.13,"l":91.965,"n":138,"o":92.13,"t":"2026-10-20T15:20:00Z","v":4000,"vw":92.030789},{"c":91.97,"h":91.97,"l":91.84,"n":187,"o":91.965,"t":"2026-10-20T15:25:00Z","v":5938,"vw":91.923759},{"c":91.985,"h":92.045,"l":91.98,"n":170,"o":92,"t":"2026-10-20T15:30:00Z","v":5052,"vw":92.008276},{"c":92.23,"h":92.23,"l":92.01,"n":84,"o":92.01,"t":"2026-10-20T15:35:00Z","v":1886,"vw":92.141429},{"c":92.33,"h":92.34,"l":92.255,"n":113,"o":92.32,"t":"2026-10-20T15:40:00Z","v":3022,"vw":92.306296},{"c":92.36,"h":92.36,"l":92.26,"n":118,"o":92.32,"t":"2026-10-20T15:45:00Z","v":3599,"vw":92.301656},{"c":92.31,"h":92.37,"l":92.29,"n":91,"o":92.37,"t":"2026-10-20T15:50:00Z","v":2567,"vw":92.322603},{"c":92.35,"h":92.385,"l":92.35,"n":164,"o":92.38,"t":"2026-10-20T15:55:00Z","v":7096,"vw":92.361546},{"c":92.42,"h":92.42,"l":92.365,"n":155,"o":92.365,"t":"2026-10-20T16:00:00Z","v":6577,"vw":92.38753},{"c":92.43,"h":92.465,"l":92.415,"n":65,"o":92.415,"t":"2026-10-20T16:05:00Z","v":1828,"vw":92.435},{"c":92.355,"h":92.42,"l":92.34,"n":74,"o":92.42,"t":"2026-10-20T16:10:00Z","v":2241,"vw":92.366786},{"c":92.35,"h":92.44,"l":92.35,"n":103,"o":92.425,"t":"2026-10-20T16:15:00Z","v":1945,"vw":92.376401},{"c":92.405,"h":92.405,"l":92.27,"n":147,"o":92.35,"t":"2026-10-20T16:20:00Z","v":4906,"vw":92.318173},{"c":92.465,"h":92.465,"l":92.39,"n":66,"o":92.41,"t":"2026-10-20T16:25:00Z","v":1847,"vw":92.407727},{"c":92.485,"h":92.5,"l":92.48,"n":62,"o":92.495,"t":"2026-10-20T16:30:00Z","v":1420,"vw":92.487785},{"c":92.5,"h":92.54,"l":92.5,"n":84,"o":92.525,"t":"2026-10-20T16:35:00Z","v":2043,"vw":92.526637},{"c":92.52,"h":92.53,"l":92.52,"n":72,"o":92.52,"t":"2026-10-20T16:40:00Z","v":2074,"vw":92.521534},{"c":92.565,"h":92.565,"l":92.4852,"n":178,"o":92.49,"t":"2026-10-20T16:45:00Z","v":3771,"vw":92.52141},{"c":92.445,"h":92.57,"l":92.445,"n":169,"o":92.565,"t":"2026-10-20T16:50:00Z","v":5768,"vw":92.535376},{"c":92.5,"h":92.5,"l":92.45,"n":106,"o":92.46,"t":"2026-10-20T16:55:00Z","v":4488,"vw":92.469645},{"c":92.455,"h":92.53,"l":92.445,"n":142,"o":92.525,"t":"2026-10-20T17:00:00Z","v":4031,"vw":92.493471},{"c":92.48,"h":92.495,"l":92.46,"n":64,"o":92.46,"t":"2026-10-20T17:05:00Z","v":3284,"vw":92.478882},{"c":92.515,"h":92.5214,"l":92.48,"n":79,"o":92.48,"t":"2026-10-20T17:10:00Z","v":2353,"vw":92.50225},{"c":92.51,"h":92.54,"l":92.51,"n":86,"o":92.53,"t":"2026-10-20T17:15:00Z","v":2040,"vw":92.528434},{"c":92.55,"h":92.56,"l":92.52,"n":80,"o":92.525,"t":"2026-10-20T17:20:00Z","v":1990,"vw":92.534929},{"c":92.57,"h":92.57,"l":92.51,"n":91,"o":92.55,"t":"2026-10-20T17:25:00Z","v":2435,"vw":92.534933},{"c":92.59,"h":92.6,"l":92.575,"n":92,"o":92.6,"t":"2026-10-20T17:30:00Z","v":2158,"vw":92.589634},{"c":92.57,"h":92.64,"l":92.57,"n":149,"o":92.611,"t":"2026-10-20T17:35:00Z","v":4518,"vw":92.609428},{"c":92.59,"h":92.59,"l":92.575,"n":79,"o":92.58,"t":"2026-10-20T17:40:00Z","v":2659,"vw":92.581124},{"c":92.62,"h":92.62,"l":92.57,"n":145,"o":92.6,"t":"2026-10-20T17:45:00Z","v":5750,"vw":92.605246},{"c":92.641,"h":92.66,"l":92.63,"n":78,"o":92.63,"t":"2026-10-20T17:50:00Z","v":2097,"vw":92.649724},{"c":92.65,"h":92.66,"l":92.625,"n":86,"o":92.64,"t":"2026-10-20T17:55:00Z","v":2322,"vw":92.64842},{"c":92.72,"h":92.745,"l":92.701,"n":236,"o":92.72,"t":"2026-10-20T18:00:00Z","v":11340,"vw":92.725505},{"c":92.74,"h":92.75,"l":92.715,"n":109,"o":92.735,"t":"2026-10-20T18:05:00Z","v":3414,"vw":92.731434},{"c":92.77,"h":92.77,"l":92.76,"n":64,"o":92.76,"t":"2026-10-20T18:10:00Z","v":1588,"vw":92.766667},{"c":92.625,"h":92.71,"l":92.625,"n":76,"o":92.71,"t":"2026-10-20T18:15:00Z","v":1602,"vw":92.651111},{"c":92.63,"h":92.66,"l":92.625,"n":139,"o":92.655,"t":"2026-10-20T18:20:00Z","v":3840,"vw":92.644088},{"c":92.63,"h":92.63,"l":92.61,"n":67,"o":92.61,"t":"2026-10-20T18:25:00Z","v":1561,"vw":92.618511},{"c":92.65,"h":92.685,"l":92.62,"n":136,"o":92.635,"t":"2026-10-20T18:30:00Z","v":6430,"vw":92.647107},{"c":92.62,"h":92.65,"l":92.6,"n":114,"o":92.65,"t":"2026-10-20T18:35:00Z","v":4313,"vw":92.636013},{"c":92.595,"h":92.61,"l":92.59,"n":93,"o":92.61,"t":"2026-10-20T18:40:00Z","v":1925,"vw":92.601061},{"c":92.63,"h":92.66,"l":92.6,"n":99,"o":92.6,"t":"2026-10-20T18:45:00Z","v":3459,"vw":92.629567},{"c":92.67,"h":92.7,"l":92.65,"n":225,"o":92.65,"t":"2026-10-20T18:50:00Z","v":6343,"vw":92.676746},{"c":92.61,"h":92.66,"l":92.61,"n":91,"o":92.66,"t":"2026-10-20T18:55:00Z","v":1860,"vw":92.631429},{"c":92.495,"h":92.655,"l":92.495,"n":79,"o":92.65,"t":"2026-10-20T19:00:00Z","v":2121,"vw":92.58789},{"c":92.49,"h":92.56,"l":92.49,"n":133,"o":92.52,"t":"2026-10-20T19:05:00Z","v":4466,"vw":92.524928},{"c":92.485,"h":92.52,"l":92.475,"n":197,"o":92.475,"t":"2026-10-20T19:10:00Z","v":7797,"vw":92.508658},{"c":92.52,"h":92.55,"l":92.475,"n":290,"o":92.49,"t":"2026-10-20T19:15:00Z","v":18023,"vw":92.501698},{"c":92.54,"h":92.555,"l":92.53,"n":189,"o":92.55,"t":"2026-10-20T19:20:00Z","v":8447,"vw":92.541849},{"c":92.575,"h":92.62,"l":92.55,"n":370,"o":92.55,"t":"2026-10-20T19:25:00Z","v":14746,"vw":92.579609},{"c":92.44,"h":92.595,"l":92.44,"n":418,"o":92.59,"t":"2026-10-20T19:30:00Z","v":18759,"vw":92.539536},{"c":92.38,"h":92.45,"l":92.345,"n":282,"o":92.435,"t":"2026-10-20T19:35:00Z","v":11020,"vw":92.404019},{"c":92.41,"h":92.42,"l":92.34,"n":416,"o":92.34,"t":"2026-10-20T19:40:00Z","v":19988,"vw":92.39559},{"c":92.35,"h":92.42,"l":92.32,"n":555,"o":92.42,"t":"2026-10-20T19:45:00Z","v":29466,"vw":92.355147},{"c":92.41,"h":92.44,"l":92.34,"n":692,"o":92.34,"t":"2026-10-20T19:50:00Z","v":38643,"vw":92.398047},{"c":92.29,"h":92.415,"l":92.27,"n":2268,"o":92.41,"t":"2026-10-20T19:55:00Z","v":160070,"vw":92.321002},{"c":92.28,"h":92.32,"l":92.28,"n":20,"o":92.32,"t":"2026-10-20T20:00:00Z","v":687864,"vw":92.280052},{"c":92.87,"h":93.13,"l":92.68,"n":232,"o":93,"t":"2026-10-21T13:30:00Z","v":23595,"vw":92.947353},{"c":92.84,"h":92.89,"l":92.745,"n":125,"o":92.85,"t":"2026-10-21T13:35:00Z","v":8464,"vw":92.817884},{"c":93.21,"h":93.21,"l":92.835,"n":144,"o":92.835,"t":"2026-10-21T13:40:00Z","v":8838,"vw":93.058352},{"c":93.325,"h":93.38,"l":93.18,"n":134,"o":93.22,"t":"2026-10-21T13:45:00Z","v":7098,"vw":93.309367},{"c":93.355,"h":93.405,"l":93.32,"n":87,"o":93.35,"t":"2026-10-21T13:50:00Z","v":3288,"vw":93.364087},{"c":93.2,"h":93.37,"l":93.2,"n":61,"o":93.32,"t":"2026-10-21T13:55:00Z","v":2710,"vw":93.25375},{"c":93.22,"h":93.27,"l":93.12,"n":161,"o":93.16,"t":"2026-10-21T14:00:00Z","v":6282,"vw":93.213648},{"c":93.06,"h":93.16,"l":93.03,"n":71,"o":93.16,"t":"2026-10-21T14:05:00Z","v":2568,"vw":93.076471},{"c":93.12,"h":93.22,"l":93.0702,"n":136,"o":93.11,"t":"2026-10-21T14:10:00Z","v":6314,"vw":93.151312},{"c":93.07,"h":93.18,"l":93.05,"n":82,"o":93.13,"t":"2026-10-21T14:15:00Z","v":3246,"vw":93.122727},{"c":93.1751,"h":93.1751,"l":93.03,"n":67,"o":93.055,"t":"2026-10-21T14:20:00Z","v":1594,"vw":93.08578},{"c":93.2401,"h":93.2401,"l":93.15,"n":53,"o":93.15,"t":"2026-10-21T14:25:00Z","v":1823,"vw":93.17415},{"c":93.28,"h":93.28,"l":93.2587,"n":71,"o":93.26,"t":"2026-10-21T14:30:00Z","v":2917,"vw":93.270544},{"c":93.35,"h":93.35,"l":93.235,"n":95,"o":93.26,"t":"2026-10-21T14:35:00Z","v":4011,"vw":93.309863},{"c":93.42,"h":93.42,"l":93.3,"n":110,"o":93.35,"t":"2026-10-21T14:40:00Z","v":3379,"vw":93.355084},{"c":93.41,"h":93.44,"l":93.4,"n":109,"o":93.42,"t":"2026-10-21T14:45:00Z","v":3920,"vw":93.415186},{"c":93.55,"h":93.595,"l":93.43,"n":154,"o":93.43,"t":"2026-10-21T14:50:00Z","v":10650,"vw":93.531157},{"c":93.56,"h":93.59,"l":93.51,"n":177,"o":93.56,"t":"2026-10-21T14:55:00Z","v":5412,"vw":93.560524},{"c":93.53,"h":93.56,"l":93.47,"n":106,"o":93.56,"t":"2026-10-21T15:00:00Z","v":4012,"vw":93.528291},{"c":93.54,"h":93.54,"l":93.5,"n":33,"o":93.51,"t":"2026-10-21T15:05:00Z","v":855,"vw":93.5125},{"c":93.6,"h":93.6,"l":93.53,"n":110,"o":93.54,"t":"2026-10-21T15:10:00Z","v":2592,"vw":93.564546},{"c":93.595,"h":93.63,"l":93.59,"n":135,"o":93.61,"t":"2026-10-21T15:15:00Z","v":9949,"vw":93.61059},{"c":93.57,"h":93.66,"l":93.57,"n":136,"o":93.575,"t":"2026-10-21T15:20:00Z","v":8099,"vw":93.614226},{"c":93.665,"h":93.665,"l":93.58,"n":163,"o":93.58,"t":"2026-10-21T15:25:00Z","v":4298,"vw":93.608138},{"c":93.7339,"h":93.735,"l":93.69,"n":100,"o":93.7,"t":"2026-10-21T15:30:00Z","v":3938,"vw":93.724465},{"c":93.78,"h":93.79,"l":93.74,"n":95,"o":93.74,"t":"2026-10-21T15:35:00Z","v":1786,"vw":93.769474},{"c":93.78,"h":93.785,"l":93.75,"n":52,"o":93.785,"t":"2026-10-21T15:40:00Z","v":1183,"vw":93.7675},{"c":93.73,"h":93.75,"l":93.73,"n":80,"o":93.75,"t":"2026-10-21T15:45:00Z","v":3549,"vw":93.743171},{"c":93.69,"h":93.71,"l":93.685,"n":67,"o":93.69,"t":"2026-10-21T15:50:00Z","v":2122,"vw":93.698928},{"c":93.7599,"h":93.7599,"l":93.665,"n":125,"o":93.69,"t":"2026-10-21T15:55:00Z","v":5900,"vw":93.712548},{"c":93.82,"h":93.83,"l":93.74,"n":133,"o":93.74,"t":"2026-10-21T16:00:00Z","v":3710,"vw":93.779685},{"c":93.68,"h":93.81,"l":93.68,"n":104,"o":93.81,"t":"2026-10-21T16:05:00Z","v":3709,"vw":93.7495},{"c":93.73,"h":93.73,"l":93.69,"n":130,"o":93.71,"t":"2026-10-21T16:10:00Z","v":4197,"vw":93.711907},{"c":93.82,"h":93.82,"l":93.74,"n":135,"o":93.75,"t":"2026-10-21T16:15:00Z","v":6096,"vw":93.76776},{"c":93.85,"h":93.86,"l":93.83,"n":89,"o":93.86,"t":"2026-10-21T16:20:00Z","v":4229,"vw":93.852077},{"c":93.81,"h":93.88,"l":93.81,"n":176,"o":93.85,"t":"2026-10-21T16:25:00Z","v":8153,"vw":93.85279},{"c":93.83,"h":93.83,"l":93.7701,"n":111,"o":93.7701,"t":"2026-10-21T16:30:00Z","v":4232,"vw":93.803002},{"c":93.92,"h":93.95,"l":93.74,"n":315,"o":93.81,"t":"2026-10-21T16:35:00Z","v":16287,"vw":93.872166},{"c":93.81,"h":93.95,"l":93.81,"n":128,"o":93.93,"t":"2026-10-21T16:40:00Z","v":4515,"vw":93.9019},{"c":93.8,"h":93.845,"l":93.79,"n":47,"o":93.84,"t":"2026-10-21T16:45:00Z","v":1461,"vw":93.823388},{"c":93.79,"h":93.81,"l":93.79,"n":69,"o":93.79,"t":"2026-10-21T16:50:00Z","v":1004,"vw":93.800253},{"c":93.84,"h":93.84,"l":93.83,"n":53,"o":93.83,"t":"2026-10-21T16:55:00Z","v":1121,"vw":93.835927},{"c":93.788,"h":93.81,"l":93.78,"n":90,"o":93.8,"t":"2026-10-21T17:00:00Z","v":3090,"vw":93.793324},{"c":93.85,"h":93.85,"l":93.78,"n":113,"o":93.78,"t":"2026-10-21T17:05:00Z","v":3453,"vw":93.814239},{"c":93.885,"h":93.9,"l":93.88,"n":36,"o":93.88,"t":"2026-10-21T17:10:00Z","v":1604,"vw":93.885574},{"c":93.88,"h":93.91,"l":93.875,"n":49,"o":93.91,"t":"2026-10-21T17:15:00Z","v":1238,"vw":93.885833},{"c":93.95,"h":93.99,"l":93.91,"n":76,"o":93.91,"t":"2026-10-21T17:20:00Z","v":2720,"vw":93.950709},{"c":93.97,"h":94,"l":93.97,"n":54,"o":93.98,"t":"2026-10-21T17:30:00Z","v":1577,"vw":93.990638},{"c":93.93,"h":93.96,"l":93.87,"n":93,"o":93.96,"t":"2026-10-21T17:35:00Z","v":2372,"vw":93.922787},{"c":93.945,"h":93.945,"l":93.9,"n":78,"o":93.9,"t":"2026-10-21T17:40:00Z","v":2405,"vw":93.928856},{"c":94.03,"h":94.05,"l":93.99,"n":106,"o":93.99,"t":"2026-10-21T17:45:00Z","v":3700,"vw":94.005718},{"c":94.03,"h":94.05,"l":94,"n":149,"o":94,"t":"2026-10-21T17:50:00Z","v":9292,"vw":94.024975},{"c":94.02,"h":94.07,"l":94.02,"n":100,"o":94.04,"t":"2026-10-21T17:55:00Z","v":2906,"vw":94.035},{"c":94.01,"h":94.04,"l":94.01,"n":140,"o":94.03,"t":"2026-10-21T18:00:00Z","v":5024,"vw":94.026014},{"c":93.96,"h":93.985,"l":93.96,"n":79,"o":93.985,"t":"2026-10-21T18:05:00Z","v":3042,"vw":93.973802},{"c":94.015,"h":94.05,"l":93.94,"n":203,"o":93.94,"t":"2026-10-21T18:10:00Z","v":10232,"vw":94.012969},{"c":93.96,"h":93.98,"l":93.95,"n":93,"o":93.95,"t":"2026-10-21T18:15:00Z","v":2189,"vw":93.966069},{"c":93.95,"h":93.95,"l":93.92,"n":43,"o":93.92,"t":"2026-10-21T18:20:00Z","v":832,"vw":93.935},{"c":93.97,"h":93.97,"l":93.93,"n":81,"o":93.93,"t":"2026-10-21T18:25:00Z","v":2953,"vw":93.955824},{"c":93.92,"h":93.92,"l":93.92,"n":23,"o":93.92,"t":"2026-10-21T18:30:00Z","v":738,"vw":93.92},{"c":93.94,"h":93.95,"l":93.92,"n":73,"o":93.947,"t":"2026-10-21T18:35:00Z","v":1704,"vw":93.934832},{"c":93.985,"h":93.985,"l":93.92,"n":105,"o":93.92,"t":"2026-10-21T18:40:00Z","v":3125,"vw":93.956363},{"c":93.86,"h":93.9914,"l":93.86,"n":165,"o":93.98,"t":"2026-10-21T18:45:00Z","v":6993,"vw":93.965243},{"c":93.83,"h":93.91,"l":93.805,"n":144,"o":93.85,"t":"2026-10-21T18:50:00Z","v":6316,"vw":93.866106},{"c":93.7,"h":93.76,"l":93.68,"n":95,"o":93.72,"t":"2026-10-21T18:55:00Z","v":3130,"vw":93.715789},{"c":93.56,"h":93.62,"l":93.45,"n":307,"o":93.62,"t":"2026-10-21T19:00:00Z","v":16638,"vw":93.541614},{"c":93.52,"h":93.63,"l":93.52,"n":125,"o":93.575,"t":"2026-10-21T19:05:00Z","v":7958,"vw":93.557153},{"c":93.62,"h":93.62,"l":93.495,"n":152,"o":93.54,"t":"2026-10-21T19:10:00Z","v":7009,"vw":93.567733},{"c":93.77,"h":93.77,"l":93.63,"n":275,"o":93.63,"t":"2026-10-21T19:15:00Z","v":11341,"vw":93.72738},{"c":93.82,"h":93.82,"l":93.77,"n":180,"o":93.795,"t":"2026-10-21T19:20:00Z","v":10978,"vw":93.807949},{"c":93.97,"h":93.97,"l":93.81,"n":194,"o":93.8374,"t":"2026-10-21T19:25:00Z","v":5761,"vw":93.898112},{"c":93.91,"h":93.98,"l":93.91,"n":282,"o":93.97,"t":"2026-10-21T19:30:00Z","v":13120,"vw":93.954504},{"c":93.97,"h":93.97,"l":93.895,"n":194,"o":93.94,"t":"2026-10-21T19:35:00Z","v":6690,"vw":93.940145},{"c":94.05,"h":94.06,"l":93.97,"n":333,"o":93.97,"t":"2026-10-21T19:40:00Z","v":12127,"vw":94.029991},{"c":94.17,"h":94.17,"l":94.06,"n":378,"o":94.06,"t":"2026-10-21T19:45:00Z","v":21824,"vw":94.12562},{"c":94.01,"h":94.19,"l":94,"n":735,"o":94.15,"t":"2026-10-21T19:50:00Z","v":46882,"vw":94.055679},{"c":94,"h":94.02,"l":93.92,"n":1671,"o":93.99,"t":"2026-10-21T19:55:00Z","v":119751,"vw":93.968728},{"c":94,"h":94,"l":94,"n":27,"o":94,"t":"2026-10-21T20:00:00Z","v":104690,"vw":94},{"c":93.57,"h":93.7,"l":93.24,"n":270,"o":93.24,"t":"2026-10-22T13:30:00Z","v":18589,"vw":93.549609},{"c":93.14,"h":93.72,"l":93.14,"n":193,"o":93.57,"t":"2026-10-22T13:35:00Z","v":13218,"vw":93.401472},{"c":93.19,"h":93.32,"l":93.05,"n":190,"o":93.17,"t":"2026-10-22T13:40:00Z","v":12655,"vw":93.171465},{"c":93.25,"h":93.29,"l":93.14,"n":147,"o":93.23,"t":"2026-10-22T13:45:00Z","v":10135,"vw":93.221372},{"c":93.49,"h":93.49,"l":93.21,"n":95,"o":93.21,"t":"2026-10-22T13:50:00Z","v":9493,"vw":93.439803},{"c":93.59,"h":93.725,"l":93.56,"n":69,"o":93.63,"t":"2026-10-22T13:55:00Z","v":3253,"vw":93.621795},{"c":93.68,"h":93.68,"l":93.525,"n":139,"o":93.61,"t":"2026-10-22T14:00:00Z","v":8112,"vw":93.603977},{"c":93.51,"h":93.72,"l":93.51,"n":117,"o":93.7,"t":"2026-10-22T14:05:00Z","v":6902,"vw":93.671638},{"c":93.2675,"h":93.56,"l":93.25,"n":129,"o":93.49,"t":"2026-10-22T14:10:00Z","v":5071,"vw":93.390431},{"c":93.095,"h":93.25,"l":93.095,"n":170,"o":93.24,"t":"2026-10-22T14:15:00Z","v":13983,"vw":93.155788},{"c":92.89,"h":93.065,"l":92.84,"n":176,"o":93.065,"t":"2026-10-22T14:20:00Z","v":8117,"vw":92.92678},{"c":92.84,"h":92.92,"l":92.8,"n":223,"o":92.89,"t":"2026-10-22T14:25:00Z","v":11922,"vw":92.868601},{"c":92.62,"h":92.83,"l":92.62,"n":268,"o":92.83,"t":"2026-10-22T14:30:00Z","v":14944,"vw":92.734454},{"c":92.47,"h":92.64,"l":92.47,"n":166,"o":92.57,"t":"2026-10-22T14:35:00Z","v":7505,"vw":92.590677},{"c":92.62,"h":92.62,"l":92.46,"n":156,"o":92.46,"t":"2026-10-22T14:40:00Z","v":8725,"vw":92.532275},{"c":92.5201,"h":92.705,"l":92.52,"n":398,"o":92.64,"t":"2026-10-22T14:45:00Z","v":27910,"vw":92.649794},{"c":92.59,"h":92.59,"l":92.49,"n":162,"o":92.53,"t":"2026-10-22T14:50:00Z","v":8229,"vw":92.547459},{"c":92.59,"h":92.61,"l":92.47,"n":223,"o":92.54,"t":"2026-10-22T14:55:00Z","v":13385,"vw":92.53213},{"c":92.48,"h":92.63,"l":92.45,"n":127,"o":92.63,"t":"2026-10-22T15:00:00Z","v":5480,"vw":92.545863},{"c":92.73,"h":92.74,"l":92.51,"n":658,"o":92.51,"t":"2026-10-22T15:05:00Z","v":26812,"vw":92.667796},{"c":92.65,"h":92.8,"l":92.63,"n":186,"o":92.8,"t":"2026-10-22T15:10:00Z","v":8203,"vw":92.724813},{"c":92.95,"h":92.975,"l":92.665,"n":230,"o":92.665,"t":"2026-10-22T15:15:00Z","v":10588,"vw":92.793019},{"c":92.92,"h":93,"l":92.91,"n":257,"o":92.975,"t":"2026-10-22T15:20:00Z","v":9617,"vw":92.952585},{"c":92.96,"h":93,"l":92.855,"n":264,"o":92.89,"t":"2026-10-22T15:25:00Z","v":13565,"vw":92.94099},{"c":93.105,"h":93.14,"l":92.95,"n":232,"o":92.98,"t":"2026-10-22T15:30:00Z","v":8399,"vw":93.016186},{"c":93.24,"h":93.285,"l":93.15,"n":182,"o":93.15,"t":"2026-10-22T15:35:00Z","v":4993,"vw":93.221465},{"c":93.24,"h":93.38,"l":93.15,"n":281,"o":93.24,"t":"2026-10-22T15:40:00Z","v":12108,"vw":93.255573},{"c":93.22,"h":93.335,"l":93.21,"n":82,"o":93.3,"t":"2026-10-22T15:45:00Z","v":3531,"vw":93.280217},{"c":93.3999,"h":93.415,"l":93.31,"n":155,"o":93.31,"t":"2026-10-22T15:50:00Z","v":7783,"vw":93.387022},{"c":93.27,"h":93.405,"l":93.27,"n":118,"o":93.4,"t":"2026-10-22T15:55:00Z","v":3754,"vw":93.350878},{"c":93.22,"h":93.336,"l":93.22,"n":119,"o":93.28,"t":"2026-10-22T16:00:00Z","v":4762,"vw":93.292133},{"c":93.29,"h":93.29,"l":93.17,"n":161,"o":93.2051,"t":"2026-10-22T16:05:00Z","v":9042,"vw":93.218649},{"c":93.24,"h":93.305,"l":93.23,"n":153,"o":93.29,"t":"2026-10-22T16:10:00Z","v":3969,"vw":93.251488},{"c":93.345,"h":93.345,"l":93.25,"n":89,"o":93.25,"t":"2026-10-22T16:15:00Z","v":2145,"vw":93.315233},{"c":93.45,"h":93.45,"l":93.36,"n":154,"o":93.36,"t":"2026-10-22T16:20:00Z","v":4170,"vw":93.411915},{"c":93.3595,"h":93.385,"l":93.3595,"n":61,"o":93.38,"t":"2026-10-22T16:25:00Z","v":2764,"vw":93.375581},{"c":93.29,"h":93.33,"l":93.27,"n":116,"o":93.33,"t":"2026-10-22T16:30:00Z","v":4291,"vw":93.302811},{"c":93.275,"h":93.2987,"l":93.27,"n":80,"o":93.275,"t":"2026-10-22T16:35:00Z","v":3193,"vw":93.277757},{"c":93.19,"h":93.25,"l":93.17,"n":89,"o":93.24,"t":"2026-10-22T16:40:00Z","v":2934,"vw":93.191935},{"c":93.23,"h":93.23,"l":93.11,"n":154,"o":93.12,"t":"2026-10-22T16:45:00Z","v":4379,"vw":93.158997},{"c":93.31,"h":93.34,"l":93.27,"n":94,"o":93.27,"t":"2026-10-22T16:50:00Z","v":2666,"vw":93.307363},{"c":93.35,"h":93.35,"l":93.28,"n":109,"o":93.32,"t":"2026-10-22T16:55:00Z","v":2427,"vw":93.31},{"c":93.32,"h":93.35,"l":93.29,"n":154,"o":93.35,"t":"2026-10-22T17:00:00Z","v":5681,"vw":93.320548},{"c":93.26,"h":93.365,"l":93.26,"n":76,"o":93.365,"t":"2026-10-22T17:05:00Z","v":1812,"vw":93.309583},{"c":93.34,"h":93.3899,"l":93.21,"n":104,"o":93.21,"t":"2026-10-22T17:10:00Z","v":3910,"vw":93.313913},{"c":93.365,"h":93.37,"l":93.32,"n":143,"o":93.36,"t":"2026-10-22T17:15:00Z","v":4254,"vw":93.34955},{"c":93.5,"h":93.53,"l":93.37,"n":136,"o":93.38,"t":"2026-10-22T17:20:00Z","v":4079,"vw":93.469705},{"c":93.51,"h":93.52,"l":93.425,"n":172,"o":93.48,"t":"2026-10-22T17:25:00Z","v":4395,"vw":93.474378},{"c":93.49,"h":93.505,"l":93.46,"n":88,"o":93.5,"t":"2026-10-22T17:30:00Z","v":2980,"vw":93.483158},{"c":93.41,"h":93.51,"l":93.4,"n":128,"o":93.5,"t":"2026-10-22T17:35:00Z","v":5378,"vw":93.460958},{"c":93.46,"h":93.46,"l":93.35,"n":115,"o":93.43,"t":"2026-10-22T17:40:00Z","v":12289,"vw":93.37865},{"c":93.42,"h":93.42,"l":93.38,"n":68,"o":93.38,"t":"2026-10-22T17:45:00Z","v":1259,"vw":93.394101},{"c":93.48,"h":93.48,"l":93.39,"n":142,"o":93.39,"t":"2026-10-22T17:50:00Z","v":5742,"vw":93.41918},{"c":93.57,"h":93.57,"l":93.51,"n":119,"o":93.51,"t":"2026-10-22T17:55:00Z","v":4035,"vw":93.554891},{"c":93.49,"h":93.59,"l":93.48,"n":145,"o":93.59,"t":"2026-10-22T18:00:00Z","v":4849,"vw":93.525676},{"c":93.55,"h":93.55,"l":93.4321,"n":162,"o":93.49,"t":"2026-10-22T18:05:00Z","v":5216,"vw":93.482244},{"c":93.5,"h":93.5151,"l":93.47,"n":123,"o":93.47,"t":"2026-10-22T18:10:00Z","v":3232,"vw":93.491064},{"c":93.535,"h":93.54,"l":93.5,"n":64,"o":93.5,"t":"2026-10-22T18:15:00Z","v":4275,"vw":93.508892},{"c":93.57,"h":93.58,"l":93.55,"n":77,"o":93.58,"t":"2026-10-22T18:20:00Z","v":1526,"vw":93.568172},{"c":93.59,"h":93.59,"l":93.53,"n":188,"o":93.575,"t":"2026-10-22T18:25:00Z","v":7464,"vw":93.550622},{"c":93.52,"h":93.595,"l":93.51,"n":145,"o":93.595,"t":"2026-10-22T18:30:00Z","v":5024,"vw":93.537611},{"c":93.57,"h":93.57,"l":93.46,"n":130,"o":93.51,"t":"2026-10-22T18:35:00Z","v":3920,"vw":93.509667},{"c":93.49,"h":93.55,"l":93.49,"n":69,"o":93.55,"t":"2026-10-22T18:40:00Z","v":2457,"vw":93.525648},{"c":93.5,"h":93.52,"l":93.5,"n":113,"o":93.5,"t":"2026-10-22T18:45:00Z","v":2993,"vw":93.51064},{"c":93.47,"h":93.51,"l":93.47,"n":68,"o":93.48,"t":"2026-10-22T18:50:00Z","v":1437,"vw":93.486667},{"c":93.49,"h":93.52,"l":93.48,"n":93,"o":93.52,"t":"2026-10-22T18:55:00Z","v":1955,"vw":93.512084},{"c":93.395,"h":93.46,"l":93.38,"n":140,"o":93.46,"t":"2026-10-22T19:00:00Z","v":3568,"vw":93.41314},{"c":93.515,"h":93.515,"l":93.425,"n":143,"o":93.43,"t":"2026-10-22T19:05:00Z","v":4879,"vw":93.47568},{"c":93.56,"h":93.64,"l":93.51,"n":171,"o":93.51,"t":"2026-10-22T19:10:00Z","v":5024,"vw":93.581469},{"c":93.58,"h":93.585,"l":93.545,"n":96,"o":93.58,"t":"2026-10-22T19:15:00Z","v":3569,"vw":93.571522},{"c":93.59,"h":93.61,"l":93.56,"n":161,"o":93.605,"t":"2026-10-22T19:20:00Z","v":4691,"vw":93.592563},{"c":93.63,"h":93.64,"l":93.54,"n":218,"o":93.58,"t":"2026-10-22T19:25:00Z","v":9700,"vw":93.609958},{"c":93.63,"h":93.64,"l":93.58,"n":205,"o":93.61,"t":"2026-10-22T19:30:00Z","v":5766,"vw":93.617451},{"c":93.65,"h":93.65,"l":93.57,"n":279,"o":93.65,"t":"2026-10-22T19:35:00Z","v":9891,"vw":93.616841},{"c":93.65,"h":93.65,"l":93.61,"n":319,"o":93.64,"t":"2026-10-22T19:40:00Z","v":11002,"vw":93.637387},{"c":93.62,"h":93.67,"l":93.605,"n":474,"o":93.64,"t":"2026-10-22T19:45:00Z","v":20616,"vw":93.63406},{"c":93.55,"h":93.59,"l":93.47,"n":612,"o":93.59,"t":"2026-10-22T19:50:00Z","v":33279,"vw":93.516428},{"c":93.41,"h":93.57,"l":93.34,"n":2675,"o":93.54,"t":"2026-10-22T19:55:00Z","v":175633,"vw":93.388872},{"c":93.41,"h":93.41,"l":93.41,"n":9,"o":93.41,"t":"2026-10-22T20:00:00Z","v":59150,"vw":93.41}],"history":[{"c":52.9,"h":53.51,"l":52.815,"n":8791,"o":53.35,"t":"2024-10-21T04:00:00Z","v":834381,"vw":52.998047},{"c":52.59,"h":52.76,"l":52.35,"n":12602,"o":52.7,"t":"2024-10-22T04:00:00Z","v":1210089,"vw":52.55663},{"c":52.42,"h":52.485,"l":52.04,"n":11284,"o":52.3,"t":"2024-10-23T04:00:00Z","v":2948753,"vw":52.385534},{"c":52.44,"h":52.71,"l":52.04,"n":10876,"o":52.49,"t":"2024-10-24T04:00:00Z","v":2563828,"vw":52.402163},{"c":51.78,"h":52.65,"l":51.765,"n":11224,"o":52.54,"t":"2024-10-25T04:00:00Z","v":1159530,"vw":51.92452},{"c":51.98,"h":52.13,"l":51.75,"n":11378,"o":51.79,"t":"2024-10-28T04:00:00Z","v":1223005,"vw":51.991376},{"c":52.22,"h":52.39,"l":51.86,"n":13750,"o":51.91,"t":"2024-10-29T04:00:00Z","v":1690870,"vw":52.166288},{"c":52.25,"h":52.48,"l":51.72,"n":12186,"o":52.03,"t":"2024-10-30T04:00:00Z","v":2768633,"vw":52.232118},{"c":51.49,"h":52.25,"l":51.38,"n":13928,"o":52.24,"t":"2024-10-31T04:00:00Z","v":1264301,"vw":51.574395},{"c":51.9,"h":51.965,"l":51.45,"n":12760,"o":51.71,"t":"2024-11-01T04:00:00Z","v":1164836,"vw":51.821017},{"c":53.04,"h":53.84,"l":52.1,"n":21773,"o":52.23,"t":"2024-11-04T05:00:00Z","v":1857164,"vw":53.183809},{"c":53.13,"h":53.27,"l":52.91,"n":14827,"o":53.09,"t":"2024-11-05T05:00:00Z","v":1128931,"vw":53.134581},{"c":53.24,"h":53.58,"l":52.73,"n":21818,"o":53.16,"t":"2024-11-06T05:00:00Z","v":1731076,"vw":53.203598},{"c":54.1,"h":54.15,"l":53.455,"n":17836,"o":53.6,"t":"2024-11-07T05:00:00Z","v":1290622,"vw":53.913459},{"c":53.93,"h":54.085,"l":53.66,"n":11807,"o":53.9,"t":"2024-11-08T05:00:00Z","v":862597,"vw":53.843039},{"c":54.06,"h":54.4302,"l":53.76,"n":13231,"o":53.76,"t":"2024-11-11T05:00:00Z","v":1074459,"vw":54.178182},{"c":53.96,"h":54.04,"l":53.67,"n":14426,"o":53.99,"t":"2024-11-12T05:00:00Z","v":1256920,"vw":53.868744},{"c":53.57,"h":54.12,"l":53.52,"n":9646,"o":53.94,"t":"2024-11-13T05:00:00Z","v":773748,"vw":53.699959},{"c":53.81,"h":53.95,"l":53.38,"n":11364,"o":53.86,"t":"2024-11-14T05:00:00Z","v":987842,"vw":53.752775},{"c":53.93,"h":54.27,"l":53.755,"n":11351,"o":53.79,"t":"2024-11-15T05:00:00Z","v":927819,"vw":53.898554},{"c":55.24,"h":55.4257,"l":53.9,"n":17518,"o":53.9,"t":"2024-11-18T05:00:00Z","v":1725615,"vw":55.090943},{"c":56.13,"h":56.175,"l":55.32,"n":20124,"o":55.44,"t":"2024-11-19T05:00:00Z","v":1918835,"vw":55.929006},{"c":56.3,"h":56.4399,"l":55.8,"n":14445,"o":56.18,"t":"2024-11-20T05:00:00Z","v":1232242,"vw":56.157045},{"c":56.22,"h":56.7146,"l":56.05,"n":12337,"o":56.43,"t":"2024-11-21T05:00:00Z","v":1108510,"vw":56.375318},{"c":56.45,"h":56.475,"l":56.02,"n":9968,"o":56.09,"t":"2024-11-22T05:00:00Z","v":754658,"vw":56.321279},{"c":56.54,"h":56.79,"l":56.325,"n":10987,"o":56.79,"t":"2024-11-25T05:00:00Z","v":1122603,"vw":56.572347},{"c":56.22,"h":56.445,"l":55.34,"n":13767,"o":55.85,"t":"2024-11-26T05:00:00Z","v":1217365,"vw":56.034423},{"c":56.72,"h":56.81,"l":56.2,"n":11003,"o":56.2,"t":"2024-11-27T05:00:00Z","v":926267,"vw":56.629033},{"c":57.02,"h":57.0474,"l":56.72,"n":5917,"o":56.76,"t":"2024-11-29T05:00:00Z","v":502317,"vw":56.943539},{"c":56.77,"h":57.07,"l":56.45,"n":15239,"o":57,"t":"2024-12-02T05:00:00Z","v":964650,"vw":56.775472},{"c":54.78,"h":55.94,"l":54.14,"n":24465,"o":55.5,"t":"2024-12-03T05:00:00Z","v":2322298,"vw":54.762985},{"c":55.31,"h":55.51,"l":54.93,"n":13086,"o":54.93,"t":"2024-12-04T05:00:00Z","v":1150530,"vw":55.277621},{"c":55.78,"h":55.88,"l":55.15,"n":15292,"o":55.21,"t":"2024-12-05T05:00:00Z","v":1341638,"vw":55.543195},{"c":55.77,"h":56.38,"l":55.51,"n":15158,"o":55.53,"t":"2024-12-06T05:00:00Z","v":1283559,"vw":55.912379},{"c":55.81,"h":56.16,"l":55.7,"n":11339,"o":55.94,"t":"2024-12-09T05:00:00Z","v":1072518,"vw":55.879287},{"c":55.83,"h":55.98,"l":55.445,"n":11284,"o":55.74,"t":"2024-12-10T05:00:00Z","v":669239,"vw":55.798535},{"c":55.84,"h":56.11,"l":55.62,"n":9753,"o":56.11,"t":"2024-12-11T05:00:00Z","v":640370,"vw":55.858873},{"c":55.25,"h":55.77,"l":55.17,"n":9655,"o":55.69,"t":"2024-12-12T05:00:00Z","v":758816,"vw":55.385167},{"c":55.42,"h":55.53,"l":55.1,"n":10234,"o":55.46,"t":"2024-12-13T05:00:00Z","v":862444,"vw":55.394666},{"c":54.94,"h":55.43,"l":54.91,"n":10483,"o":55.42,"t":"2024-12-16T05:00:00Z","v":762864,"vw":55.081982},{"c":54.74,"h":54.89,"l":54.39,"n":11834,"o":54.39,"t":"2024-12-17T05:00:00Z","v":821115,"vw":54.676613},{"c":53.43,"h":54.79,"l":53.26,"n":18648,"o":54.79,"t":"2024-12-18T05:00:00Z","v":1743325,"vw":53.794599},{"c":53.42,"h":53.91,"l":53.405,"n":13928,"o":53.7,"t":"2024-12-19T05:00:00Z","v":1181703,"vw":53.598957},{"c":53.61,"h":53.89,"l":52.76,"n":12194,"o":53.3,"t":"2024-12-20T05:00:00Z","v":1253994,"vw":53.603843},{"c":53.64,"h":53.69,"l":52.95,"n":10078,"o":53.39,"t":"2024-12-23T05:00:00Z","v":681104,"vw":53.413347},{"c":53.6,"h":53.77,"l":53.465,"n":4781,"o":53.77,"t":"2024-12-24T05:00:00Z","v":397040,"vw":53.612137},{"c":53.73,"h":53.785,"l":53.35,"n":6437,"o":53.35,"t":"2024-12-26T05:00:00Z","v":439289,"vw":53.667273},{"c":53.76,"h":53.78,"l":53.35,"n":9074,"o":53.35,"t":"2024-12-27T05:00:00Z","v":567889,"vw":53.644387},{"c":53.9,"h":54.07,"l":53.24,"n":10360,"o":53.69,"t":"2024-12-30T05:00:00Z","v":805591,"vw":53.787566},{"c":53.72,"h":53.97,"l":53.54,"n":9777,"o":53.94,"t":"2024-12-31T05:00:00Z","v":609675,"vw":53.739271},{"c":53.64,"h":53.96,"l":53.44,"n":13325,"o":53.74,"t":"2025-01-02T05:00:00Z","v":2164490,"vw":53.647488},{"c":53.39,"h":54.15,"l":53.32,"n":16879,"o":53.52,"t":"2025-01-03T05:00:00Z","v":7451751,"vw":53.484986},{"c":53.7,"h":54.25,"l":53.61,"n":16632,"o":54.15,"t":"2025-01-06T05:00:00Z","v":7678426,"vw":53.807046},{"c":52.01,"h":53.06,"l":51.99,"n":14794,"o":53.06,"t":"2025-01-07T05:00:00Z","v":1321273,"vw":52.404101},{"c":51.69,"h":51.9,"l":51.36,"n":15008,"o":51.75,"t":"2025-01-08T05:00:00Z","v":1335474,"vw":51.652964},{"c":51.31,"h":51.8,"l":51.22,"n":20088,"o":51.8,"t":"2025-01-10T05:00:00Z","v":1783890,"vw":51.392821},{"c":50.59,"h":51.2,"l":50.32,"n":13698,"o":51.18,"t":"2025-01-13T05:00:00Z","v":1671502,"vw":50.590029},{"c":51.27,"h":51.3,"l":50.52,"n":11649,"o":50.52,"t":"2025-01-14T05:00:00Z","v":967118,"vw":51.125639},{"c":51.79,"h":52.28,"l":51.45,"n":14605,"o":52.05,"t":"2025-01-15T05:00:00Z","v":1416503,"vw":51.737123},{"c":51.7,"h":51.735,"l":51.31,"n":12864,"o":51.62,"t":"2025-01-16T05:00:00Z","v":1091149,"vw":51.573686},{"c":50.88,"h":51.775,"l":50.79,"n":21401,"o":51.51,"t":"2025-01-17T05:00:00Z","v":2219214,"vw":51.13461},{"c":51.82,"h":51.825,"l":51.16,"n":14650,"o":51.4,"t":"2025-01-21T05:00:00Z","v":1661977,"vw":51.645978},{"c":51.45,"h":51.8,"l":51.32,"n":10881,"o":51.77,"t":"2025-01-22T05:00:00Z","v":3002436,"vw":51.456545},{"c":51.73,"h":51.89,"l":51.41,"n":11021,"o":51.42,"t":"2025-01-23T05:00:00Z","v":853145,"vw":51.690791},{"c":51.92,"h":51.93,"l":51.685,"n":11964,"o":51.71,"t":"2025-01-24T05:00:00Z","v":973880,"vw":51.836346},{"c":52.13,"h":52.145,"l":51.5,"n":17196,"o":51.5,"t":"2025-01-27T05:00:00Z","v":1307397,"vw":51.93288},{"c":52.17,"h":52.375,"l":51.905,"n":12610,"o":52.13,"t":"2025-01-28T05:00:00Z","v":1067053,"vw":52.137582},{"c":51.93,"h":52.15,"l":51.8,"n":11018,"o":51.9,"t":"2025-01-29T05:00:00Z","v":800454,"vw":51.988695},{"c":51.86,"h":52.39,"l":51.58,"n":17230,"o":52.31,"t":"2025-01-30T05:00:00Z","v":1979258,"vw":51.95305},{"c":51.17,"h":51.89,"l":50.795,"n":16712,"o":51.63,"t":"2025-01-31T05:00:00Z","v":1677761,"vw":51.332715},{"c":49.47,"h":49.6,"l":47.29,"n":41393,"o":49.19,"t":"2025-02-03T05:00:00Z","v":4795619,"vw":49.01669},{"c":50.18,"h":50.69,"l":50.09,"n":19051,"o":50.47,"t":"2025-02-04T05:00:00Z","v":2258522,"vw":50.255831},{"c":50.48,"h":50.61,"l":50.21,"n":15787,"o":50.34,"t":"2025-02-05T05:00:00Z","v":2063779,"vw":50.411229},{"c":50.93,"h":50.94,"l":50.54,"n":12303,"o":50.71,"t":"2025-02-06T05:00:00Z","v":1596161,"vw":50.874865},{"c":50.9,"h":51.01,"l":50.47,"n":10748,"o":51.01,"t":"2025-02-07T05:00:00Z","v":1048943,"vw":50.752242},{"c":50.61,"h":50.98,"l":50.35,"n":13108,"o":50.86,"t":"2025-02-10T05:00:00Z","v":944892,"vw":50.605508},{"c":50.97,"h":50.98,"l":50.45,"n":11441,"o":50.45,"t":"2025-02-11T05:00:00Z","v":1060052,"vw":50.884795},{"c":51.04,"h":51.14,"l":50.36,"n":14383,"o":50.61,"t":"2025-02-12T05:00:00Z","v":1350644,"vw":50.73872},{"c":51.17,"h":51.35,"l":50.95,"n":12241,"o":51.1,"t":"2025-02-13T05:00:00Z","v":1018901,"vw":51.132104},{"c":51.23,"h":51.6,"l":51.19,"n":10768,"o":51.45,"t":"2025-02-14T05:00:00Z","v":943636,"vw":51.310031},{"c":51.03,"h":51.05,"l":50.64,"n":12151,"o":51,"t":"2025-02-18T05:00:00Z","v":1155893,"vw":50.921991},{"c":50.87,"h":50.88,"l":50.335,"n":11383,"o":50.7,"t":"2025-02-19T05:00:00Z","v":1055983,"vw":50.639342},{"c":51.13,"h":51.15,"l":50.72,"n":10493,"o":50.95,"t":"2025-02-20T05:00:00Z","v":964712,"vw":50.974904},{"c":50.5,"h":51.31,"l":50.325,"n":16187,"o":51.19,"t":"2025-02-21T05:00:00Z","v":1511828,"vw":50.573904},{"c":50.63,"h":51.017,"l":50.36,"n":16216,"o":50.54,"t":"2025-02-24T05:00:00Z","v":1613772,"vw":50.706476},{"c":49.86,"h":50.89,"l":49.26,"n":21261,"o":50.5,"t":"2025-02-25T05:00:00Z","v":2195839,"vw":49.83995},{"c":50.37,"h":50.75,"l":49.7,"n":15118,"o":49.78,"t":"2025-02-26T05:00:00Z","v":1216316,"vw":50.380046},{"c":49.69,"h":50.39,"l":49.65,"n":17739,"o":50.37,"t":"2025-02-27T05:00:00Z","v":1288000,"vw":49.852003},{"c":49.63,"h":49.92,"l":49.16,"n":20437,"o":49.92,"t":"2025-02-28T05:00:00Z","v":2557755,"vw":49.508751},{"c":49.35,"h":50.3861,"l":48.9,"n":17280,"o":49.91,"t":"2025-03-03T05:00:00Z","v":1370254,"vw":49.638479},{"c":48.48,"h":48.89,"l":47.87,"n":27375,"o":48.89,"t":"2025-03-04T05:00:00Z","v":3241194,"vw":48.3492},{"c":48.58,"h":49.19,"l":48.4,"n":19185,"o":48.73,"t":"2025-03-05T05:00:00Z","v":1958241,"vw":48.663188},{"c":48.15,"h":48.67,"l":47.95,"n":14670,"o":48.365,"t":"2025-03-06T05:00:00Z","v":1231027,"vw":48.242041},{"c":48.34,"h":48.425,"l":47.68,"n":15724,"o":47.945,"t":"2025-03-07T05:00:00Z","v":1311653,"vw":48.169181},{"c":47.81,"h":48.18,"l":47.47,"n":15496,"o":47.85,"t":"2025-03-10T04:00:00Z","v":1352193,"vw":47.838385},{"c":47.53,"h":48.13,"l":47.03,"n":18860,"o":47.79,"t":"2025-03-11T04:00:00Z","v":1685429,"vw":47.48794},{"c":47.58,"h":47.83,"l":47.28,"n":15359,"o":47.61,"t":"2025-03-12T04:00:00Z","v":1341431,"vw":47.56461},{"c":47.21,"h":47.68,"l":47.04,"n":12537,"o":47.63,"t":"2025-03-13T04:00:00Z","v":886366,"vw":47.317011},{"c":47.95,"h":48.03,"l":47.43,"n":11374,"o":47.43,"t":"2025-03-14T04:00:00Z","v":1072811,"vw":47.875659},{"c":48.76,"h":48.81,"l":48.15,"n":13077,"o":48.15,"t":"2025-03-17T04:00:00Z","v":1169652,"vw":48.586197},{"c":48.35,"h":48.83,"l":48.23,"n":15803,"o":48.78,"t":"2025-03-18T04:00:00Z","v":1512820,"vw":48.368834},{"c":48.23,"h":48.47,"l":47.96,"n":19600,"o":48.32,"t":"2025-03-19T04:00:00Z","v":2712914,"vw":48.203555},{"c":48.1,"h":48.1684,"l":47.76,"n":17618,"o":47.94,"t":"2025-03-20T04:00:00Z","v":2619303,"vw":48.056687},{"c":48,"h":48.03,"l":47.55,"n":19162,"o":47.73,"t":"2025-03-21T04:00:00Z","v":2008362,"vw":47.858704},{"c":48.34,"h":48.42,"l":48.1,"n":13256,"o":48.1,"t":"2025-03-24T04:00:00Z","v":2841441,"vw":48.329026},{"c":48.75,"h":48.88,"l":48.52,"n":13602,"o":48.63,"t":"2025-03-25T04:00:00Z","v":1212794,"vw":48.697899},{"c":48.74,"h":49.14,"l":48.61,"n":14368,"o":48.9,"t":"2025-03-26T04:00:00Z","v":1123990,"vw":48.79575},{"c":48.34,"h":48.62,"l":48.01,"n":11078,"o":48.6,"t":"2025-03-27T04:00:00Z","v":1218651,"vw":48.336863},{"c":47.73,"h":48.43,"l":47.665,"n":16089,"o":48.3,"t":"2025-03-28T04:00:00Z","v":3683865,"vw":47.823596},{"c":47.43,"h":47.56,"l":46.59,"n":27577,"o":47.21,"t":"2025-03-31T04:00:00Z","v":7678511,"vw":47.230241},{"c":46.87,"h":47.03,"l":46.225,"n":20983,"o":46.6,"t":"2025-04-01T04:00:00Z","v":1999684,"vw":46.768804},{"c":47.52,"h":47.53,"l":46.4359,"n":16887,"o":46.56,"t":"2025-04-02T04:00:00Z","v":1782217,"vw":47.280053},{"c":48.37,"h":48.63,"l":47.43,"n":37817,"o":47.43,"t":"2025-04-03T04:00:00Z","v":3809669,"vw":48.305067},{"c":46.73,"h":47.54,"l":46.18,"n":36131,"o":47.3,"t":"2025-04-04T04:00:00Z","v":3802563,"vw":46.783474},{"c":44.56,"h":46.58,"l":44.505,"n":44826,"o":45,"t":"2025-04-07T04:00:00Z","v":5061947,"vw":45.17224},{"c":44.6,"h":46.19,"l":44.27,"n":30108,"o":45.64,"t":"2025-04-08T04:00:00Z","v":2457281,"vw":45.057435},{"c":46.49,"h":46.895,"l":44.09,"n":37622,"o":44.31,"t":"2025-04-09T04:00:00Z","v":3382897,"vw":45.779044},{"c":45.48,"h":46.59,"l":45.01,"n":27162,"o":46.4,"t":"2025-04-10T04:00:00Z","v":2658252,"vw":45.455719},{"c":46.06,"h":46.555,"l":45.67,"n":24870,"o":45.71,"t":"2025-04-11T04:00:00Z","v":2434454,"vw":46.104384},{"c":46.87,"h":46.96,"l":46.3107,"n":28486,"o":46.65,"t":"2025-04-14T04:00:00Z","v":2269566,"vw":46.798056},{"c":46.89,"h":47.3,"l":46.8,"n":16196,"o":47.21,"t":"2025-04-15T04:00:00Z","v":1354659,"vw":46.971336},{"c":47.11,"h":47.365,"l":46.66,"n":16578,"o":46.98,"t":"2025-04-16T04:00:00Z","v":1686843,"vw":47.037976},{"c":47.47,"h":47.595,"l":47.105,"n":16264,"o":47.11,"t":"2025-04-17T04:00:00Z","v":1308895,"vw":47.422099},{"c":47.46,"h":47.69,"l":47.055,"n":15259,"o":47.37,"t":"2025-04-21T04:00:00Z","v":2383990,"vw":47.391847},{"c":48.21,"h":48.27,"l":47.695,"n":20840,"o":47.84,"t":"2025-04-22T04:00:00Z","v":3666953,"vw":48.173215},{"c":48.47,"h":48.97,"l":48.25,"n":18549,"o":48.69,"t":"2025-04-23T04:00:00Z","v":3388396,"vw":48.471328},{"c":48.56,"h":48.58,"l":48.14,"n":15064,"o":48.48,"t":"2025-04-24T04:00:00Z","v":1868597,"vw":48.410054},{"c":48.8,"h":48.84,"l":48.22,"n":13835,"o":48.56,"t":"2025-04-25T04:00:00Z","v":1933979,"vw":48.591306},{"c":49.22,"h":49.23,"l":48.85,"n":13359,"o":48.86,"t":"2025-04-28T04:00:00Z","v":1212639,"vw":49.115422},{"c":49.51,"h":49.61,"l":49.09,"n":15224,"o":49.09,"t":"2025-04-29T04:00:00Z","v":1371959,"vw":49.467906},{"c":49.98,"h":50.09,"l":49.06,"n":16129,"o":49.37,"t":"2025-04-30T04:00:00Z","v":1971075,"vw":49.728639},{"c":49.83,"h":50.1,"l":49.56,"n":16168,"o":49.95,"t":"2025-05-01T04:00:00Z","v":1692029,"vw":49.882229},{"c":50.35,"h":50.5,"l":50.115,"n":13436,"o":50.27,"t":"2025-05-02T04:00:00Z","v":1191980,"vw":50.337534},{"c":50.27,"h":50.46,"l":50.185,"n":12236,"o":50.34,"t":"2025-05-05T04:00:00Z","v":960000,"vw":50.309107},{"c":50,"h":50.24,"l":49.85,"n":16244,"o":50.21,"t":"2025-05-06T04:00:00Z","v":1536680,"vw":50.072891},{"c":50.09,"h":50.425,"l":49.93,"n":14710,"o":50.12,"t":"2025-05-07T04:00:00Z","v":1465955,"vw":50.128015},{"c":50.09,"h":50.25,"l":50.005,"n":10916,"o":50.21,"t":"2025-05-08T04:00:00Z","v":943569,"vw":50.10863},{"c":50.25,"h":50.42,"l":50.12,"n":11324,"o":50.31,"t":"2025-05-09T04:00:00Z","v":878376,"vw":50.238916},{"c":50.55,"h":50.82,"l":50.32,"n":14237,"o":50.72,"t":"2025-05-12T04:00:00Z","v":1148416,"vw":50.518631},{"c":50.67,"h":50.74,"l":50.23,"n":16343,"o":50.67,"t":"2025-05-13T04:00:00Z","v":1589247,"vw":50.541306},{"c":51.04,"h":51.15,"l":50.55,"n":16551,"o":50.55,"t":"2025-05-14T04:00:00Z","v":1482799,"vw":50.995368},{"c":51.4,"h":51.405,"l":51.11,"n":17039,"o":51.22,"t":"2025-05-15T04:00:00Z","v":1341586,"vw":51.329231},{"c":51.48,"h":51.595,"l":51.12,"n":14216,"o":51.38,"t":"2025-05-16T04:00:00Z","v":3481980,"vw":51.420765},{"c":51.74,"h":51.86,"l":51.22,"n":10348,"o":51.22,"t":"2025-05-19T04:00:00Z","v":836488,"vw":51.721933},{"c":51.65,"h":52,"l":51.62,"n":12951,"o":51.81,"t":"2025-05-20T04:00:00Z","v":964075,"vw":51.78563},{"c":51.54,"h":51.82,"l":51.39,"n":18684,"o":51.57,"t":"2025-05-21T04:00:00Z","v":1921339,"vw":51.594322},{"c":51.62,"h":51.74,"l":51.34,"n":16598,"o":51.37,"t":"2025-05-22T04:00:00Z","v":1662180,"vw":51.603443},{"c":52.19,"h":52.345,"l":51.515,"n":18790,"o":51.6,"t":"2025-05-23T04:00:00Z","v":1542996,"vw":52.075381},{"c":52.73,"h":53.03,"l":51,"n":25299,"o":51,"t":"2025-05-27T04:00:00Z","v":2197054,"vw":52.701705},{"c":52.19,"h":52.9333,"l":51.99,"n":21335,"o":52.81,"t":"2025-05-28T04:00:00Z","v":1731019,"vw":52.204551},{"c":53.26,"h":53.28,"l":52.44,"n":21310,"o":52.56,"t":"2025-05-29T04:00:00Z","v":2621367,"vw":53.011377},{"c":53.52,"h":53.925,"l":53.23,"n":19447,"o":53.28,"t":"2025-05-30T04:00:00Z","v":2438457,"vw":53.649686},{"c":53.5,"h":53.71,"l":53.21,"n":15110,"o":53.39,"t":"2025-06-02T04:00:00Z","v":1822772,"vw":53.457501},{"c":53.32,"h":53.65,"l":53.27,"n":12569,"o":53.41,"t":"2025-06-03T04:00:00Z","v":1299797,"vw":53.429405},{"c":53.43,"h":53.64,"l":53.18,"n":13756,"o":53.37,"t":"2025-06-04T04:00:00Z","v":1321220,"vw":53.446264},{"c":53.63,"h":53.81,"l":53.42,"n":12337,"o":53.42,"t":"2025-06-05T04:00:00Z","v":1268791,"vw":53.666483},{"c":53.9,"h":53.975,"l":53.52,"n":11869,"o":53.52,"t":"2025-06-06T04:00:00Z","v":1312463,"vw":53.855697},{"c":54.07,"h":54.25,"l":53.8,"n":14104,"o":53.8,"t":"2025-06-09T04:00:00Z","v":1493104,"vw":54.075151},{"c":54.11,"h":54.28,"l":53.97,"n":14318,"o":54,"t":"2025-06-10T04:00:00Z","v":4314380,"vw":54.105601},{"c":53.85,"h":54.295,"l":53.715,"n":21240,"o":54.25,"t":"2025-06-11T04:00:00Z","v":3809602,"vw":53.898501},{"c":54.31,"h":54.31,"l":53.95,"n":11890,"o":54.04,"t":"2025-06-12T04:00:00Z","v":1006880,"vw":54.205187},{"c":54.31,"h":54.6,"l":53.9,"n":15942,"o":53.99,"t":"2025-06-13T04:00:00Z","v":2201319,"vw":54.297843},{"c":54.87,"h":55.24,"l":54.55,"n":18867,"o":54.61,"t":"2025-06-16T04:00:00Z","v":4790266,"vw":54.937781},{"c":54.4,"h":54.875,"l":54.265,"n":16208,"o":54.74,"t":"2025-06-17T04:00:00Z","v":2325421,"vw":54.45618},{"c":54.3,"h":54.635,"l":54.27,"n":13641,"o":54.44,"t":"2025-06-18T04:00:00Z","v":1642625,"vw":54.426552},{"c":54.17,"h":54.8,"l":54.11,"n":13042,"o":54.62,"t":"2025-06-20T04:00:00Z","v":1818583,"vw":54.241005},{"c":54.15,"h":54.19,"l":53.735,"n":13961,"o":53.96,"t":"2025-06-23T04:00:00Z","v":1582190,"vw":54.050935},{"c":54.35,"h":54.87,"l":54.34,"n":15092,"o":54.47,"t":"2025-06-24T04:00:00Z","v":1815853,"vw":54.51036},{"c":54.26,"h":54.31,"l":54.04,"n":11223,"o":54.23,"t":"2025-06-25T04:00:00Z","v":2712364,"vw":54.212583},{"c":55.1,"h":55.12,"l":54.42,"n":14286,"o":54.42,"t":"2025-06-26T04:00:00Z","v":1821073,"vw":54.964451},{"c":54.84,"h":55.4,"l":54.59,"n":22723,"o":55.1,"t":"2025-06-27T04:00:00Z","v":4053754,"vw":54.938941},{"c":55.27,"h":55.4,"l":54.81,"n":16693,"o":54.85,"t":"2025-06-30T04:00:00Z","v":1545721,"vw":55.224999},{"c":55.67,"h":55.815,"l":55.22,"n":14419,"o":55.27,"t":"2025-07-01T04:00:00Z","v":6969923,"vw":55.607753},{"c":55.13,"h":55.13,"l":54.29,"n":23189,"o":54.61,"t":"2025-07-02T04:00:00Z","v":2625046,"vw":54.858056},{"c":55.35,"h":55.37,"l":55.09,"n":10584,"o":55.12,"t":"2025-07-03T04:00:00Z","v":1156511,"vw":55.270298},{"c":54.84,"h":55.295,"l":54.65,"n":24488,"o":54.99,"t":"2025-07-07T04:00:00Z","v":2698707,"vw":54.966487},{"c":54.85,"h":54.93,"l":54.495,"n":19196,"o":54.64,"t":"2025-07-08T04:00:00Z","v":2589776,"vw":54.770116},{"c":54.79,"h":55.105,"l":54.735,"n":15820,"o":55.04,"t":"2025-07-09T04:00:00Z","v":1714649,"vw":54.828676},{"c":55.11,"h":55.34,"l":54.61,"n":15023,"o":54.68,"t":"2025-07-10T04:00:00Z","v":3502058,"vw":55.104947},{"c":54.55,"h":54.87,"l":54.405,"n":21599,"o":54.85,"t":"2025-07-11T04:00:00Z","v":3296832,"vw":54.584169},{"c":54.58,"h":54.595,"l":54.315,"n":11442,"o":54.52,"t":"2025-07-14T04:00:00Z","v":1992269,"vw":54.545146},{"c":54.5,"h":54.72,"l":54.325,"n":14436,"o":54.6,"t":"2025-07-15T04:00:00Z","v":1360433,"vw":54.495154},{"c":55.07,"h":55.07,"l":54.4,"n":16820,"o":54.5,"t":"2025-07-16T04:00:00Z","v":3641480,"vw":54.981142},{"c":55.05,"h":55.105,"l":54.57,"n":19841,"o":54.63,"t":"2025-07-17T04:00:00Z","v":1739560,"vw":54.954449},{"c":55.19,"h":55.3,"l":54.985,"n":11084,"o":55.3,"t":"2025-07-18T04:00:00Z","v":939681,"vw":55.131003},{"c":55.56,"h":55.6603,"l":55.3,"n":15044,"o":55.3,"t":"2025-07-21T04:00:00Z","v":1546609,"vw":55.538588},{"c":56.38,"h":56.445,"l":55.73,"n":19606,"o":55.73,"t":"2025-07-22T04:00:00Z","v":2296488,"vw":56.246589},{"c":56.83,"h":56.84,"l":56.5,"n":14485,"o":56.5,"t":"2025-07-23T04:00:00Z","v":1398185,"vw":56.736683},{"c":56.71,"h":56.975,"l":56.65,"n":13361,"o":56.83,"t":"2025-07-24T04:00:00Z","v":1464893,"vw":56.760011},{"c":56.62,"h":56.68,"l":56.33,"n":10065,"o":56.56,"t":"2025-07-25T04:00:00Z","v":872150,"vw":56.561965},{"c":56.25,"h":56.69,"l":56.235,"n":14758,"o":56.37,"t":"2025-07-28T04:00:00Z","v":1600723,"vw":56.374618},{"c":55.95,"h":56.4,"l":55.88,"n":13223,"o":56.23,"t":"2025-07-29T04:00:00Z","v":1213984,"vw":56.026237},{"c":56,"h":56.455,"l":55.84,"n":16197,"o":55.88,"t":"2025-07-30T04:00:00Z","v":1613491,"vw":56.140043},{"c":55.61,"h":56.01,"l":55.56,"n":20887,"o":55.81,"t":"2025-07-31T04:00:00Z","v":2191886,"vw":55.72104},{"c":55.44,"h":55.69,"l":55.21,"n":18551,"o":55.38,"t":"2025-08-01T04:00:00Z","v":1626320,"vw":55.446194},{"c":55.99,"h":56,"l":55.66,"n":8301,"o":55.77,"t":"2025-08-04T04:00:00Z","v":709711,"vw":55.880784},{"c":55.63,"h":56.165,"l":55.54,"n":12538,"o":55.99,"t":"2025-08-05T04:00:00Z","v":1762235,"vw":55.69737},{"c":55.58,"h":56.03,"l":55.57,"n":12643,"o":55.95,"t":"2025-08-06T04:00:00Z","v":1514303,"vw":55.72652},{"c":55.76,"h":55.9,"l":55.51,"n":14182,"o":55.58,"t":"2025-08-07T04:00:00Z","v":1293282,"vw":55.69685},{"c":56,"h":56.19,"l":55.84,"n":11100,"o":55.84,"t":"2025-08-08T04:00:00Z","v":907645,"vw":56.011302},{"c":56.06,"h":56.18,"l":55.92,"n":11463,"o":56,"t":"2025-08-11T04:00:00Z","v":967057,"vw":56.092022},{"c":56.41,"h":56.62,"l":56.14,"n":12506,"o":56.21,"t":"2025-08-12T04:00:00Z","v":1162725,"vw":56.454769},{"c":56.66,"h":56.76,"l":56.515,"n":13410,"o":56.76,"t":"2025-08-13T04:00:00Z","v":1711913,"vw":56.619404},{"c":56.64,"h":56.64,"l":56.35,"n":10739,"o":56.58,"t":"2025-08-14T04:00:00Z","v":1015859,"vw":56.53092},{"c":56.79,"h":56.98,"l":56.69,"n":11587,"o":56.69,"t":"2025-08-15T04:00:00Z","v":1150955,"vw":56.803002},{"c":56.86,"h":56.91,"l":56.635,"n":11053,"o":56.71,"t":"2025-08-18T04:00:00Z","v":1427994,"vw":56.812318},{"c":56.66,"h":56.98,"l":56.625,"n":12051,"o":56.8,"t":"2025-08-19T04:00:00Z","v":1090931,"vw":56.788487},{"c":56.71,"h":56.92,"l":56.63,"n":14969,"o":56.87,"t":"2025-08-20T04:00:00Z","v":1582444,"vw":56.763027},{"c":56.61,"h":56.7992,"l":56.54,"n":12164,"o":56.66,"t":"2025-08-21T04:00:00Z","v":1308899,"vw":56.672118},{"c":57.63,"h":57.7,"l":56.55,"n":18485,"o":56.61,"t":"2025-08-22T04:00:00Z","v":2135103,"vw":57.473666},{"c":57.32,"h":57.66,"l":57.23,"n":23436,"o":57.55,"t":"2025-08-25T04:00:00Z","v":2425469,"vw":57.363196},{"c":61.41,"h":61.47,"l":58.77,"n":51432,"o":58.85,"t":"2025-08-26T04:00:00Z","v":4831694,"vw":60.69655},{"c":61.73,"h":62.34,"l":61.06,"n":25176,"o":61.18,"t":"2025-08-27T04:00:00Z","v":3339691,"vw":61.887703},{"c":62.39,"h":62.45,"l":61.91,"n":22470,"o":62.29,"t":"2025-08-28T04:00:00Z","v":1988423,"vw":62.259193},{"c":62.46,"h":62.685,"l":61.99,"n":17321,"o":62.01,"t":"2025-08-29T04:00:00Z","v":2087739,"vw":62.491692},{"c":62.11,"h":62.195,"l":61.69,"n":18768,"o":61.94,"t":"2025-09-02T04:00:00Z","v":1822577,"vw":62.006486},{"c":62.85,"h":62.88,"l":61.97,"n":20803,"o":61.97,"t":"2025-09-03T04:00:00Z","v":2066712,"vw":62.633773},{"c":63.55,"h":63.595,"l":62.79,"n":24006,"o":62.93,"t":"2025-09-04T04:00:00Z","v":2446359,"vw":63.354827},{"c":63.44,"h":64.04,"l":63.23,"n":18958,"o":63.96,"t":"2025-09-05T04:00:00Z","v":1962883,"vw":63.482767},{"c":63.95,"h":64,"l":63.185,"n":17071,"o":63.48,"t":"2025-09-08T04:00:00Z","v":1896888,"vw":63.677246},{"c":63.79,"h":64.2015,"l":63.76,"n":21902,"o":64,"t":"2025-09-09T04:00:00Z","v":2004973,"vw":63.922519},{"c":63.88,"h":64.11,"l":63.67,"n":18718,"o":63.9,"t":"2025-09-10T04:00:00Z","v":1595850,"vw":63.847459},{"c":64.28,"h":64.38,"l":63.78,"n":17566,"o":63.89,"t":"2025-09-11T04:00:00Z","v":1571657,"vw":64.15609},{"c":63.38,"h":64.19,"l":63.3,"n":16584,"o":64.19,"t":"2025-09-12T04:00:00Z","v":1335620,"vw":63.556529},{"c":64,"h":64.02,"l":63.195,"n":17367,"o":63.39,"t":"2025-09-15T04:00:00Z","v":1214250,"vw":63.790055},{"c":64.8,"h":64.86,"l":63.94,"n":24247,"o":63.99,"t":"2025-09-16T04:00:00Z","v":2181263,"vw":64.563135},{"c":64.64,"h":65.19,"l":64.47,"n":19779,"o":64.89,"t":"2025-09-17T04:00:00Z","v":1645781,"vw":64.843099},{"c":64.64,"h":64.8,"l":64.25,"n":16585,"o":64.3,"t":"2025-09-18T04:00:00Z","v":1216058,"vw":64.639172},{"c":64.93,"h":65.13,"l":64.39,"n":19895,"o":65.01,"t":"2025-09-19T04:00:00Z","v":1520681,"vw":64.944132},{"c":64.44,"h":64.96,"l":64.41,"n":16543,"o":64.88,"t":"2025-09-22T04:00:00Z","v":2562489,"vw":64.506924},{"c":64.37,"h":64.7,"l":64.36,"n":17868,"o":64.52,"t":"2025-09-23T04:00:00Z","v":1358687,"vw":64.467171},{"c":64.08,"h":64.51,"l":63.9904,"n":16911,"o":64.22,"t":"2025-09-24T04:00:00Z","v":2154594,"vw":64.190443},{"c":64.37,"h":64.4,"l":63.805,"n":22060,"o":63.97,"t":"2025-09-25T04:00:00Z","v":2172089,"vw":64.218929},{"c":64.39,"h":64.84,"l":64.33,"n":14814,"o":64.55,"t":"2025-09-26T04:00:00Z","v":1193536,"vw":64.458101},{"c":64.77,"h":64.895,"l":64.04,"n":20575,"o":64.11,"t":"2025-09-29T04:00:00Z","v":1348076,"vw":64.731592},{"c":64.65,"h":64.84,"l":63.915,"n":18020,"o":64.81,"t":"2025-09-30T04:00:00Z","v":1784682,"vw":64.379627},{"c":64.59,"h":64.87,"l":64.53,"n":17263,"o":64.73,"t":"2025-10-01T04:00:00Z","v":1352986,"vw":64.652054},{"c":65.06,"h":65.08,"l":64.275,"n":18148,"o":64.6,"t":"2025-10-02T04:00:00Z","v":1758250,"vw":64.76603},{"c":65.25,"h":65.52,"l":64.87,"n":20490,"o":64.99,"t":"2025-10-03T04:00:00Z","v":2080371,"vw":65.319472},{"c":65.37,"h":65.435,"l":64.605,"n":25083,"o":65.25,"t":"2025-10-06T04:00:00Z","v":3072577,"vw":65.217788},{"c":64.18,"h":64.59,"l":64.1,"n":22139,"o":64.52,"t":"2025-10-07T04:00:00Z","v":1515018,"vw":64.253413},{"c":63.31,"h":64.38,"l":63.21,"n":20863,"o":64.38,"t":"2025-10-08T04:00:00Z","v":1699410,"vw":63.557815},{"c":63.55,"h":63.6806,"l":63.34,"n":23432,"o":63.35,"t":"2025-10-09T04:00:00Z","v":1796513,"vw":63.533077},{"c":63.43,"h":64.165,"l":63.39,"n":24010,"o":63.85,"t":"2025-10-10T04:00:00Z","v":1955271,"vw":63.676009},{"c":63.89,"h":64.095,"l":63.7,"n":15551,"o":63.78,"t":"2025-10-13T04:00:00Z","v":914090,"vw":63.919325},{"c":64.14,"h":64.21,"l":62.98,"n":20856,"o":63.2,"t":"2025-10-14T04:00:00Z","v":1514122,"vw":63.86077},{"c":64.51,"h":64.64,"l":64.19,"n":18241,"o":64.35,"t":"2025-10-15T04:00:00Z","v":1429416,"vw":64.451813},{"c":63.98,"h":64.77,"l":63.865,"n":23926,"o":64.54,"t":"2025-10-16T04:00:00Z","v":1710833,"vw":64.214574},{"c":63.75,"h":64.14,"l":63.68,"n":21846,"o":64.14,"t":"2025-10-17T04:00:00Z","v":1407536,"vw":63.828867},{"c":64.06,"h":64.17,"l":63.7375,"n":14174,"o":63.89,"t":"2025-10-20T04:00:00Z","v":866883,"vw":64.028464},{"c":64.34,"h":64.47,"l":63.99,"n":16011,"o":63.99,"t":"2025-10-21T04:00:00Z","v":1016297,"vw":64.346971},{"c":64.18,"h":64.58,"l":64.07,"n":18726,"o":64.35,"t":"2025-10-22T04:00:00Z","v":2163030,"vw":64.202273},{"c":64.47,"h":64.5929,"l":64.12,"n":13352,"o":64.12,"t":"2025-10-23T04:00:00Z","v":984714,"vw":64.494577},{"c":64.78,"h":64.89,"l":64.49,"n":13746,"o":64.49,"t":"2025-10-24T04:00:00Z","v":926842,"vw":64.772573},{"c":65.23,"h":65.29,"l":64.735,"n":14169,"o":64.96,"t":"2025-10-27T04:00:00Z","v":951117,"vw":65.071706},{"c":65.93,"h":66.1,"l":65.16,"n":17387,"o":65.3,"t":"2025-10-28T04:00:00Z","v":1352746,"vw":65.801512},{"c":65.29,"h":66.01,"l":64.845,"n":25494,"o":65.9,"t":"2025-10-29T04:00:00Z","v":1747851,"vw":65.334203},{"c":65.66,"h":65.74,"l":64.9,"n":19634,"o":64.9,"t":"2025-10-30T04:00:00Z","v":1401221,"vw":65.585418},{"c":65.6,"h":65.66,"l":65.09,"n":15469,"o":65.21,"t":"2025-10-31T04:00:00Z","v":1083504,"vw":65.534863},{"c":65.69,"h":65.725,"l":65.09,"n":16406,"o":65.38,"t":"2025-11-03T05:00:00Z","v":1518966,"vw":65.529602},{"c":65.75,"h":65.77,"l":64.804,"n":15449,"o":65.35,"t":"2025-11-04T05:00:00Z","v":1067652,"vw":65.559206},{"c":65.5,"h":66.03,"l":65.28,"n":24040,"o":65.54,"t":"2025-11-05T05:00:00Z","v":1870389,"vw":65.655058},{"c":65.86,"h":65.88,"l":65.24,"n":17874,"o":65.52,"t":"2025-11-06T05:00:00Z","v":1265742,"vw":65.672137},{"c":66.7,"h":66.7,"l":65.55,"n":21146,"o":65.84,"t":"2025-11-07T05:00:00Z","v":1437034,"vw":66.214375},{"c":67.23,"h":67.24,"l":66.665,"n":18147,"o":66.78,"t":"2025-11-10T05:00:00Z","v":1148145,"vw":67.063959},{"c":66.76,"h":67.325,"l":66.74,"n":15338,"o":67.31,"t":"2025-11-11T05:00:00Z","v":815450,"vw":66.983261},{"c":67.83,"h":67.96,"l":66.9,"n":19257,"o":66.98,"t":"2025-11-12T05:00:00Z","v":1187740,"vw":67.495514},{"c":67.27,"h":68.1,"l":66.85,"n":23881,"o":67.75,"t":"2025-11-13T05:00:00Z","v":1740627,"vw":67.339291},{"c":67.45,"h":67.585,"l":66.55,"n":21161,"o":66.95,"t":"2025-11-14T05:00:00Z","v":2269366,"vw":67.268156},{"c":67.34,"h":67.905,"l":66.99,"n":19776,"o":67.52,"t":"2025-11-17T05:00:00Z","v":1487081,"vw":67.456274},{"c":67.8,"h":68.085,"l":66.87,"n":27645,"o":67.02,"t":"2025-11-18T05:00:00Z","v":2048686,"vw":67.655901},{"c":66.85,"h":67.61,"l":66.49,"n":24637,"o":67.53,"t":"2025-11-19T05:00:00Z","v":1745753,"vw":66.868778},{"c":66.37,"h":67.29,"l":66.005,"n":27193,"o":67.26,"t":"2025-11-20T05:00:00Z","v":2199855,"vw":66.535255},{"c":66.68,"h":66.73,"l":65.992,"n":24586,"o":66.73,"t":"2025-11-21T05:00:00Z","v":1859038,"vw":66.41039},{"c":66.59,"h":66.915,"l":66.36,"n":18269,"o":66.63,"t":"2025-11-24T05:00:00Z","v":2054093,"vw":66.670321},{"c":67.85,"h":67.88,"l":66.96,"n":21534,"o":67.16,"t":"2025-11-25T05:00:00Z","v":1693755,"vw":67.536516},{"c":68.97,"h":68.97,"l":67.99,"n":19427,"o":68.01,"t":"2025-11-26T05:00:00Z","v":1333421,"vw":68.777347},{"c":69.29,"h":69.425,"l":68.97,"n":10152,"o":69.07,"t":"2025-11-28T05:00:00Z","v":688249,"vw":69.256},{"c":68.57,"h":69.29,"l":68.37,"n":22848,"o":69.29,"t":"2025-12-01T05:00:00Z","v":1526065,"vw":68.751087},{"c":70.55,"h":71,"l":68.7658,"n":45846,"o":70,"t":"2025-12-02T05:00:00Z","v":3257826,"vw":70.094346},{"c":70.31,"h":71.09,"l":69.69,"n":28304,"o":70.66,"t":"2025-12-03T05:00:00Z","v":2394962,"vw":70.122684},{"c":70.49,"h":70.91,"l":70.155,"n":23541,"o":70.22,"t":"2025-12-04T05:00:00Z","v":2066675,"vw":70.516652},{"c":71.7,"h":71.735,"l":70.65,"n":23542,"o":70.83,"t":"2025-12-05T05:00:00Z","v":1584269,"vw":71.356052},{"c":71.7,"h":72.42,"l":71.26,"n":24052,"o":71.74,"t":"2025-12-08T05:00:00Z","v":2799942,"vw":71.711386},{"c":72.13,"h":72.405,"l":71.85,"n":21697,"o":71.87,"t":"2025-12-09T05:00:00Z","v":1455609,"vw":72.189378},{"c":72.65,"h":73.04,"l":72.22,"n":20181,"o":72.3,"t":"2025-12-10T05:00:00Z","v":1366922,"vw":72.655349},{"c":72.92,"h":73.04,"l":72.28,"n":19920,"o":72.89,"t":"2025-12-11T05:00:00Z","v":1532528,"vw":72.803109},{"c":72.77,"h":73.38,"l":72.62,"n":18854,"o":73.04,"t":"2025-12-12T05:00:00Z","v":1461654,"vw":72.870049},{"c":73.01,"h":73.26,"l":72.74,"n":15708,"o":72.89,"t":"2025-12-15T05:00:00Z","v":1126907,"vw":73.024295},{"c":72.83,"h":73.25,"l":72.775,"n":19545,"o":72.83,"t":"2025-12-16T05:00:00Z","v":2168948,"vw":72.889186},{"c":71.48,"h":72.97,"l":71.36,"n":24652,"o":72.94,"t":"2025-12-17T05:00:00Z","v":3767812,"vw":71.56556},{"c":72.04,"h":72.35,"l":71.71,"n":20542,"o":71.82,"t":"2025-12-18T05:00:00Z","v":2175148,"vw":72.102609},{"c":72.54,"h":72.9,"l":72.05,"n":17846,"o":72.05,"t":"2025-12-19T05:00:00Z","v":1680319,"vw":72.641892},{"c":73.01,"h":73.36,"l":72.39,"n":19909,"o":72.69,"t":"2025-12-22T05:00:00Z","v":2674305,"vw":73.020414},{"c":73.72,"h":73.89,"l":72.99,"n":19733,"o":72.99,"t":"2025-12-23T05:00:00Z","v":1649784,"vw":73.70451},{"c":74.08,"h":74.41,"l":73.85,"n":14394,"o":73.89,"t":"2025-12-24T05:00:00Z","v":1093360,"vw":74.140214},{"c":74.17,"h":74.23,"l":73.825,"n":9854,"o":74.1,"t":"2025-12-26T05:00:00Z","v":1150305,"vw":74.060413},{"c":73.92,"h":74.525,"l":73.9,"n":16785,"o":74.02,"t":"2025-12-29T05:00:00Z","v":1337803,"vw":74.034592},{"c":73.97,"h":74.26,"l":73.79,"n":18064,"o":73.94,"t":"2025-12-30T05:00:00Z","v":2247716,"vw":74.064545},{"c":73.69,"h":74.13,"l":73.67,"n":22399,"o":73.97,"t":"2025-12-31T05:00:00Z","v":3070173,"vw":73.830482},{"c":74.53,"h":74.53,"l":73.47,"n":17244,"o":73.95,"t":"2026-01-02T05:00:00Z","v":1765497,"vw":74.189243},{"c":74.72,"h":74.97,"l":73.86,"n":23185,"o":74.5,"t":"2026-01-05T05:00:00Z","v":7954899,"vw":74.679642},{"c":72.22,"h":73.99,"l":72.195,"n":34194,"o":73.68,"t":"2026-01-06T05:00:00Z","v":4600476,"vw":72.809712},{"c":72.03,"h":72.685,"l":71.74,"n":19283,"o":72.09,"t":"2026-01-07T05:00:00Z","v":1652939,"vw":72.037694},{"c":72.9,"h":73.03,"l":71.63,"n":18051,"o":71.8,"t":"2026-01-08T05:00:00Z","v":1550466,"vw":72.790489},{"c":72.29,"h":72.98,"l":72.215,"n":16304,"o":72.75,"t":"2026-01-09T05:00:00Z","v":1018405,"vw":72.544967},{"c":72.36,"h":72.55,"l":71.77,"n":18442,"o":72.1,"t":"2026-01-12T05:00:00Z","v":1065650,"vw":72.188684},{"c":72.67,"h":72.905,"l":72.24,"n":17136,"o":72.24,"t":"2026-01-13T05:00:00Z","v":1275203,"vw":72.693262},{"c":73,"h":73.2,"l":72.29,"n":18988,"o":72.67,"t":"2026-01-14T05:00:00Z","v":1842207,"vw":72.805524},{"c":73.55,"h":73.55,"l":72.8,"n":17739,"o":72.8,"t":"2026-01-15T05:00:00Z","v":2137406,"vw":73.454181},{"c":73.47,"h":73.76,"l":73.275,"n":19044,"o":73.55,"t":"2026-01-16T05:00:00Z","v":4786575,"vw":73.470094},{"c":73.28,"h":73.86,"l":72.93,"n":20615,"o":73.43,"t":"2026-01-20T05:00:00Z","v":1399248,"vw":73.337725},{"c":73.8,"h":74.27,"l":73.26,"n":23649,"o":73.39,"t":"2026-01-21T05:00:00Z","v":2650487,"vw":73.820125},{"c":74.4,"h":74.61,"l":73.89,"n":19741,"o":74.11,"t":"2026-01-22T05:00:00Z","v":1161797,"vw":74.343064},{"c":74.87,"h":74.975,"l":73.93,"n":20668,"o":74.31,"t":"2026-01-23T05:00:00Z","v":1228061,"vw":74.626706},{"c":75.09,"h":75.47,"l":74.74,"n":21016,"o":75,"t":"2026-01-26T05:00:00Z","v":1278532,"vw":75.056866},{"c":76.24,"h":76.5,"l":75.34,"n":18951,"o":75.34,"t":"2026-01-27T05:00:00Z","v":1312955,"vw":76.211003},{"c":75.26,"h":76.52,"l":74.71,"n":26706,"o":76.19,"t":"2026-01-28T05:00:00Z","v":1952839,"vw":75.223544},{"c":76.42,"h":76.56,"l":75.46,"n":23764,"o":75.58,"t":"2026-01-29T05:00:00Z","v":1611805,"vw":76.180268},{"c":74.72,"h":76.42,"l":74.24,"n":24275,"o":76.28,"t":"2026-01-30T05:00:00Z","v":1808118,"vw":74.949075},{"c":75.2,"h":75.46,"l":74.23,"n":25763,"o":74.45,"t":"2026-02-02T05:00:00Z","v":1624565,"vw":75.146577},{"c":75.36,"h":75.805,"l":75.03,"n":29750,"o":75.43,"t":"2026-02-03T05:00:00Z","v":2174473,"vw":75.387943},{"c":74.7,"h":75.92,"l":74.61,"n":33601,"o":75.56,"t":"2026-02-04T05:00:00Z","v":2168161,"vw":74.985656},{"c":75.3,"h":75.5,"l":73.72,"n":34336,"o":74.56,"t":"2026-02-05T05:00:00Z","v":2111852,"vw":75.028126},{"c":76.34,"h":76.5,"l":75.56,"n":26543,"o":75.6,"t":"2026-02-06T05:00:00Z","v":1702130,"vw":76.206969},{"c":77.63,"h":77.72,"l":76.46,"n":26432,"o":76.5,"t":"2026-02-09T05:00:00Z","v":1587541,"vw":77.318339},{"c":77.78,"h":78.21,"l":77.46,"n":22178,"o":77.77,"t":"2026-02-10T05:00:00Z","v":1415814,"vw":77.779015},{"c":77.19,"h":78.275,"l":76.98,"n":24403,"o":78.08,"t":"2026-02-11T05:00:00Z","v":1378437,"vw":77.342917},{"c":75.84,"h":77.69,"l":75.62,"n":27350,"o":77.25,"t":"2026-02-12T05:00:00Z","v":1550590,"vw":76.198371},{"c":75.7,"h":76.01,"l":75.01,"n":22501,"o":75.6,"t":"2026-02-13T05:00:00Z","v":1441632,"vw":75.611219},{"c":76.22,"h":76.5,"l":75.54,"n":19073,"o":75.56,"t":"2026-02-17T05:00:00Z","v":1083431,"vw":76.090682},{"c":75.95,"h":76.79,"l":75.81,"n":17333,"o":76.68,"t":"2026-02-18T05:00:00Z","v":1104943,"vw":76.133972},{"c":76.2,"h":76.24,"l":75.39,"n":19175,"o":75.94,"t":"2026-02-19T05:00:00Z","v":2359494,"vw":76.014491},{"c":77.29,"h":77.33,"l":76.15,"n":19563,"o":76.28,"t":"2026-02-20T05:00:00Z","v":1223396,"vw":76.923502},{"c":75.89,"h":77.8,"l":75.74,"n":42241,"o":77.4,"t":"2026-02-23T05:00:00Z","v":2827534,"vw":76.242758},{"c":75.38,"h":76.95,"l":74.9,"n":38039,"o":76.81,"t":"2026-02-24T05:00:00Z","v":2490434,"vw":75.573142},{"c":75.92,"h":75.96,"l":74.91,"n":31206,"o":75.96,"t":"2026-02-25T05:00:00Z","v":2105179,"vw":75.498261},{"c":76.77,"h":76.89,"l":75.16,"n":32715,"o":76.05,"t":"2026-02-26T05:00:00Z","v":2371079,"vw":76.120446},{"c":75.75,"h":76.85,"l":75.36,"n":41831,"o":76.53,"t":"2026-02-27T05:00:00Z","v":2982235,"vw":75.886492},{"c":75.56,"h":75.72,"l":74,"n":25703,"o":74.47,"t":"2026-03-02T05:00:00Z","v":1705583,"vw":75.126838},{"c":73.46,"h":74.03,"l":72.19,"n":40223,"o":73.9,"t":"2026-03-03T05:00:00Z","v":3006645,"vw":73.248503},{"c":74.38,"h":74.48,"l":73.36,"n":17978,"o":73.46,"t":"2026-03-04T05:00:00Z","v":1352043,"vw":74.219863},{"c":72.93,"h":74.04,"l":72.53,"n":29486,"o":73.79,"t":"2026-03-05T05:00:00Z","v":2431383,"vw":72.975377},{"c":72.08,"h":72.41,"l":71.28,"n":29271,"o":72.09,"t":"2026-03-06T05:00:00Z","v":2073522,"vw":71.843873},{"c":70.87,"h":71.3,"l":69.84,"n":37488,"o":70.69,"t":"2026-03-09T04:00:00Z","v":2934237,"vw":70.523343},{"c":71.54,"h":72.4,"l":70.9,"n":24031,"o":70.9,"t":"2026-03-10T04:00:00Z","v":1643579,"vw":71.764499},{"c":71.31,"h":71.92,"l":70.93,"n":20567,"o":71,"t":"2026-03-11T04:00:00Z","v":1588079,"vw":71.389861},{"c":69.9,"h":70.675,"l":69.79,"n":26305,"o":70.59,"t":"2026-03-12T04:00:00Z","v":2250108,"vw":70.083882},{"c":68.75,"h":70.295,"l":68.66,"n":18253,"o":70.07,"t":"2026-03-13T04:00:00Z","v":2299793,"vw":69.045295},{"c":70.02,"h":70.16,"l":69.38,"n":20480,"o":69.4,"t":"2026-03-16T04:00:00Z","v":1469224,"vw":69.918593},{"c":70.27,"h":70.625,"l":70.14,"n":13351,"o":70.32,"t":"2026-03-17T04:00:00Z","v":1023142,"vw":70.290456},{"c":69.79,"h":70.67,"l":69.725,"n":20966,"o":70,"t":"2026-03-18T04:00:00Z","v":2471730,"vw":70.144597},{"c":68.74,"h":69.29,"l":68.28,"n":25124,"o":69.29,"t":"2026-03-19T04:00:00Z","v":2080430,"vw":68.638572},{"c":68.14,"h":69.115,"l":67.69,"n":25780,"o":68.84,"t":"2026-03-20T04:00:00Z","v":2352252,"vw":68.197129},{"c":69.26,"h":69.55,"l":68.67,"n":22675,"o":68.97,"t":"2026-03-23T04:00:00Z","v":3182746,"vw":69.232479},{"c":69.39,"h":69.58,"l":68.17,"n":20988,"o":68.52,"t":"2026-03-24T04:00:00Z","v":1676957,"vw":69.273315},{"c":69.95,"h":70.45,"l":69.675,"n":19072,"o":70.19,"t":"2026-03-25T04:00:00Z","v":2033954,"vw":70.041388},{"c":68.57,"h":70.13,"l":68.51,"n":26512,"o":69.5,"t":"2026-03-26T04:00:00Z","v":3461973,"vw":68.886661},{"c":67.71,"h":68.395,"l":67.56,"n":26992,"o":68.22,"t":"2026-03-27T04:00:00Z","v":1965160,"vw":67.901258},{"c":67.39,"h":68.175,"l":67.05,"n":22285,"o":67.91,"t":"2026-03-30T04:00:00Z","v":2239062,"vw":67.604835},{"c":69.31,"h":69.33,"l":67.86,"n":31757,"o":68.33,"t":"2026-03-31T04:00:00Z","v":2203203,"vw":68.725947},{"c":70.19,"h":70.46,"l":69.73,"n":35185,"o":70.23,"t":"2026-04-01T04:00:00Z","v":3887398,"vw":70.179432},{"c":70.12,"h":70.4,"l":69.03,"n":27577,"o":69.44,"t":"2026-04-02T04:00:00Z","v":1564411,"vw":69.924505},{"c":70.27,"h":70.66,"l":70.06,"n":24143,"o":70.3,"t":"2026-04-06T04:00:00Z","v":9543109,"vw":70.298611},{"c":69.9,"h":69.995,"l":69.0101,"n":31354,"o":69.33,"t":"2026-04-07T04:00:00Z","v":8246276,"vw":69.813399},{"c":71.34,"h":71.69,"l":70.68,"n":38250,"o":71.25,"t":"2026-04-08T04:00:00Z","v":5265659,"vw":71.211331},{"c":72.18,"h":72.2,"l":70.89,"n":23545,"o":70.89,"t":"2026-04-09T04:00:00Z","v":3031859,"vw":72.06412},{"c":72.91,"h":73.065,"l":72.32,"n":25445,"o":72.32,"t":"2026-04-10T04:00:00Z","v":1576402,"vw":72.819237},{"c":73.72,"h":73.76,"l":72.12,"n":19599,"o":72.74,"t":"2026-04-13T04:00:00Z","v":2747222,"vw":73.336943},{"c":74.48,"h":74.54,"l":73.81,"n":21535,"o":73.81,"t":"2026-04-14T04:00:00Z","v":1776598,"vw":74.36095},{"c":75.36,"h":75.39,"l":74.45,"n":25747,"o":74.45,"t":"2026-04-15T04:00:00Z","v":2952542,"vw":75.221368},{"c":75,"h":75.42,"l":74.67,"n":21652,"o":75.24,"t":"2026-04-16T04:00:00Z","v":1413190,"vw":74.993514},{"c":76.56,"h":76.985,"l":75.5,"n":31729,"o":75.5,"t":"2026-04-17T04:00:00Z","v":4414986,"vw":76.532495},{"c":76.78,"h":77.12,"l":76.35,"n":23422,"o":76.45,"t":"2026-04-20T04:00:00Z","v":3017166,"vw":76.808095},{"c":75.87,"h":77.2,"l":75.85,"n":28072,"o":76.9,"t":"2026-04-21T04:00:00Z","v":2358587,"vw":76.357756},{"c":75.14,"h":76.28,"l":74.99,"n":26399,"o":76,"t":"2026-04-22T04:00:00Z","v":3051282,"vw":75.283292},{"c":74.96,"h":75.51,"l":74.365,"n":23767,"o":75,"t":"2026-04-23T04:00:00Z","v":1725772,"vw":74.998331},{"c":75.71,"h":75.99,"l":74.69,"n":20724,"o":74.78,"t":"2026-04-24T04:00:00Z","v":2095210,"vw":75.624222},{"c":76.39,"h":76.6917,"l":75.73,"n":20883,"o":75.78,"t":"2026-04-27T04:00:00Z","v":1257910,"vw":76.335958},{"c":76.71,"h":76.965,"l":76.23,"n":24024,"o":76.75,"t":"2026-04-28T04:00:00Z","v":3271271,"vw":76.713323},{"c":75.65,"h":76.77,"l":75.64,"n":29490,"o":76.35,"t":"2026-04-29T04:00:00Z","v":1996487,"vw":76.071895},{"c":77.8,"h":77.895,"l":75.82,"n":27239,"o":75.82,"t":"2026-04-30T04:00:00Z","v":1778081,"vw":77.470379},{"c":78,"h":78.55,"l":77.59,"n":24244,"o":77.86,"t":"2026-05-01T04:00:00Z","v":1242347,"vw":78.12634},{"c":76.57,"h":77.69,"l":76.425,"n":29022,"o":77.31,"t":"2026-05-04T04:00:00Z","v":1222053,"vw":76.806371},{"c":76.67,"h":77.09,"l":76.585,"n":24691,"o":76.76,"t":"2026-05-05T04:00:00Z","v":1269286,"vw":76.78152},{"c":78.45,"h":78.66,"l":77.36,"n":29802,"o":77.43,"t":"2026-05-06T04:00:00Z","v":1678770,"vw":78.347634},{"c":78.09,"h":79,"l":77.9,"n":27521,"o":78.47,"t":"2026-05-07T04:00:00Z","v":1039684,"vw":78.204384},{"c":77.53,"h":78.42,"l":77.32,"n":25044,"o":78.42,"t":"2026-05-08T04:00:00Z","v":1272166,"vw":77.663994},{"c":77.04,"h":77.81,"l":76.87,"n":25017,"o":77.46,"t":"2026-05-11T04:00:00Z","v":2275165,"vw":77.151464},{"c":77.3,"h":77.325,"l":76.35,"n":24978,"o":76.77,"t":"2026-05-12T04:00:00Z","v":1067851,"vw":76.986146},{"c":76.45,"h":77.61,"l":76.245,"n":34758,"o":77.18,"t":"2026-05-13T04:00:00Z","v":2595507,"vw":76.638432},{"c":77.33,"h":77.395,"l":76.53,"n":25569,"o":76.91,"t":"2026-05-14T04:00:00Z","v":3257264,"vw":77.26995},{"c":77.08,"h":77.13,"l":76.42,"n":31168,"o":76.61,"t":"2026-05-15T04:00:00Z","v":1489428,"vw":76.889639},{"c":77.26,"h":77.5,"l":76.76,"n":18227,"o":77.2,"t":"2026-05-18T04:00:00Z","v":999540,"vw":77.166313},{"c":77.27,"h":77.495,"l":76.63,"n":33857,"o":77.08,"t":"2026-05-19T04:00:00Z","v":2161345,"vw":77.109014},{"c":78.95,"h":79.08,"l":77.4,"n":34005,"o":77.6,"t":"2026-05-20T04:00:00Z","v":2377807,"vw":78.751937},{"c":79.43,"h":79.88,"l":78.31,"n":33115,"o":78.52,"t":"2026-05-21T04:00:00Z","v":3081331,"vw":79.380423},{"c":79.78,"h":80.02,"l":79.46,"n":22800,"o":79.73,"t":"2026-05-22T04:00:00Z","v":1262816,"vw":79.784199},{"c":80.4,"h":80.66,"l":79.76,"n":33949,"o":80.38,"t":"2026-05-26T04:00:00Z","v":2622786,"vw":80.108746},{"c":80.68,"h":82.22,"l":79.9,"n":54206,"o":80.25,"t":"2026-05-27T04:00:00Z","v":4876089,"vw":80.940057},{"c":79.79,"h":80.43,"l":78.74,"n":49321,"o":80.42,"t":"2026-05-28T04:00:00Z","v":3549413,"vw":79.475508},{"c":80.05,"h":80.24,"l":78.68,"n":32466,"o":79.79,"t":"2026-05-29T04:00:00Z","v":2048640,"vw":79.624987},{"c":78.61,"h":80.06,"l":78.495,"n":35596,"o":79.57,"t":"2026-06-01T04:00:00Z","v":3899375,"vw":78.833603},{"c":80.64,"h":80.8,"l":78.45,"n":29724,"o":78.45,"t":"2026-06-02T04:00:00Z","v":1898362,"vw":80.423251},{"c":80.26,"h":80.91,"l":80.02,"n":27099,"o":80.27,"t":"2026-06-03T04:00:00Z","v":2250418,"vw":80.291453},{"c":81.39,"h":81.555,"l":80.51,"n":28106,"o":80.69,"t":"2026-06-04T04:00:00Z","v":1659381,"vw":81.220855},{"c":80.56,"h":81.44,"l":80.47,"n":31199,"o":81.16,"t":"2026-06-05T04:00:00Z","v":1522782,"vw":80.845781},{"c":80.93,"h":81.56,"l":80.6107,"n":20660,"o":81,"t":"2026-06-08T04:00:00Z","v":1803210,"vw":80.938041},{"c":81.7,"h":82.085,"l":80.755,"n":33127,"o":81.5,"t":"2026-06-09T04:00:00Z","v":2160711,"vw":81.477248},{"c":81.56,"h":82.17,"l":81.525,"n":27496,"o":81.7,"t":"2026-06-10T04:00:00Z","v":1905452,"vw":81.790737},{"c":82.69,"h":82.86,"l":81.3,"n":31498,"o":81.92,"t":"2026-06-11T04:00:00Z","v":4395333,"vw":82.419568},{"c":83.99,"h":84.12,"l":82.87,"n":26349,"o":83,"t":"2026-06-12T04:00:00Z","v":1535795,"vw":83.70178},{"c":84.62,"h":85.07,"l":84.045,"n":24745,"o":84.87,"t":"2026-06-15T04:00:00Z","v":3253673,"vw":84.500627},{"c":85.54,"h":85.69,"l":84.7,"n":25939,"o":85,"t":"2026-06-16T04:00:00Z","v":2100764,"vw":85.310427},{"c":86.37,"h":87.08,"l":85.54,"n":28348,"o":85.67,"t":"2026-06-17T04:00:00Z","v":2313207,"vw":86.435165},{"c":87.03,"h":87.8,"l":86.53,"n":42255,"o":87.1,"t":"2026-06-18T04:00:00Z","v":3223918,"vw":87.360975},{"c":86.9,"h":87.975,"l":86.83,"n":27478,"o":87.38,"t":"2026-06-22T04:00:00Z","v":4169898,"vw":87.051657},{"c":86.39,"h":86.98,"l":85.76,"n":33088,"o":86.09,"t":"2026-06-23T04:00:00Z","v":2829760,"vw":86.406021},{"c":85.3,"h":86.61,"l":84.76,"n":33396,"o":86.58,"t":"2026-06-24T04:00:00Z","v":5664968,"vw":85.293992},{"c":86.46,"h":86.8051,"l":85.63,"n":27143,"o":85.65,"t":"2026-06-25T04:00:00Z","v":3965742,"vw":86.441537},{"c":86.16,"h":86.64,"l":85.6,"n":20835,"o":86.39,"t":"2026-06-26T04:00:00Z","v":2242683,"vw":86.129423},{"c":86.6,"h":86.8,"l":85.95,"n":20268,"o":86.76,"t":"2026-06-29T04:00:00Z","v":2664310,"vw":86.475612},{"c":86.84,"h":87.06,"l":86.125,"n":20292,"o":86.54,"t":"2026-06-30T04:00:00Z","v":2524457,"vw":86.719852},{"c":87.35,"h":87.7758,"l":86.16,"n":11178,"o":86.54,"t":"2026-07-01T04:00:00Z","v":609508,"vw":87.337706},{"c":85.4,"h":87.79,"l":85.01,"n":32710,"o":87.79,"t":"2026-07-02T04:00:00Z","v":3670799,"vw":85.552698},{"c":87.09,"h":87.09,"l":86,"n":32165,"o":86.02,"t":"2026-07-06T04:00:00Z","v":10265828,"vw":86.945525},{"c":86.2,"h":86.3,"l":85.19,"n":22238,"o":86.09,"t":"2026-07-07T04:00:00Z","v":5836509,"vw":86.131061},{"c":84.91,"h":86.33,"l":84.22,"n":29197,"o":85.86,"t":"2026-07-08T04:00:00Z","v":2600688,"vw":85.091474},{"c":86.06,"h":86.09,"l":85.25,"n":19074,"o":85.58,"t":"2026-07-09T04:00:00Z","v":1459580,"vw":85.939382},{"c":87.59,"h":87.8,"l":86.06,"n":20463,"o":86.25,"t":"2026-07-10T04:00:00Z","v":1553008,"vw":87.289783},{"c":88,"h":88.17,"l":87.385,"n":22990,"o":87.6,"t":"2026-07-13T04:00:00Z","v":1846970,"vw":87.847084},{"c":88.99,"h":89.715,"l":88.45,"n":23359,"o":88.49,"t":"2026-07-14T04:00:00Z","v":1810517,"vw":89.049456},{"c":90.29,"h":90.35,"l":89.12,"n":22821,"o":89.45,"t":"2026-07-15T04:00:00Z","v":3058097,"vw":89.918187},{"c":89.64,"h":90.47,"l":88.94,"n":35235,"o":90.15,"t":"2026-07-16T04:00:00Z","v":2167119,"vw":89.612453},{"c":89.43,"h":90.33,"l":88.545,"n":31569,"o":88.99,"t":"2026-07-17T04:00:00Z","v":2396419,"vw":89.556504},{"c":87.06,"h":89.7,"l":86.8,"n":39916,"o":89.33,"t":"2026-07-20T04:00:00Z","v":3051197,"vw":87.478804},{"c":87.37,"h":87.71,"l":86.69,"n":29942,"o":87.54,"t":"2026-07-21T04:00:00Z","v":2553842,"vw":87.257642},{"c":87.57,"h":88.28,"l":87.12,"n":31002,"o":88.24,"t":"2026-07-22T04:00:00Z","v":2405527,"vw":87.55872},{"c":86.61,"h":86.89,"l":85.79,"n":36188,"o":86.83,"t":"2026-07-23T04:00:00Z","v":4176369,"vw":86.406021},{"c":87,"h":87.32,"l":86.63,"n":20034,"o":86.87,"t":"2026-07-24T04:00:00Z","v":1310604,"vw":86.976961},{"c":86.88,"h":87.76,"l":86.36,"n":22971,"o":87.17,"t":"2026-07-27T04:00:00Z","v":1386339,"vw":86.833901},{"c":88.34,"h":88.52,"l":86.22,"n":28588,"o":86.69,"t":"2026-07-28T04:00:00Z","v":1606299,"vw":87.853724},{"c":86.04,"h":88.26,"l":85.95,"n":28773,"o":88.26,"t":"2026-07-29T04:00:00Z","v":1646882,"vw":86.607395},{"c":87.84,"h":87.96,"l":86.825,"n":23816,"o":86.95,"t":"2026-07-30T04:00:00Z","v":1669890,"vw":87.700495},{"c":87.77,"h":88.34,"l":87.54,"n":20591,"o":87.94,"t":"2026-07-31T04:00:00Z","v":2386188,"vw":87.949291},{"c":88.3,"h":88.5651,"l":87.56,"n":12455,"o":88.06,"t":"2026-08-03T04:00:00Z","v":2047733,"vw":88.117126},{"c":87.13,"h":88.34,"l":87.035,"n":30337,"o":88.34,"t":"2026-08-04T04:00:00Z","v":4183912,"vw":87.352802},{"c":88.55,"h":88.83,"l":87.31,"n":27457,"o":87.43,"t":"2026-08-05T04:00:00Z","v":2964378,"vw":88.485874},{"c":88.32,"h":89.305,"l":88.045,"n":21456,"o":88.87,"t":"2026-08-06T04:00:00Z","v":1292917,"vw":88.458019},{"c":88.85,"h":88.97,"l":88.09,"n":19394,"o":88.74,"t":"2026-08-07T04:00:00Z","v":1390379,"vw":88.606431},{"c":88.56,"h":89.39,"l":88.51,"n":18017,"o":88.67,"t":"2026-08-10T04:00:00Z","v":3390021,"vw":88.746651},{"c":88.86,"h":89.45,"l":88.68,"n":17794,"o":88.7,"t":"2026-08-11T04:00:00Z","v":1705970,"vw":88.894761},{"c":90.33,"h":90.4,"l":89.12,"n":21517,"o":89.5,"t":"2026-08-12T04:00:00Z","v":2757715,"vw":90.232554},{"c":90.65,"h":90.888,"l":89.955,"n":18461,"o":90.5,"t":"2026-08-13T04:00:00Z","v":1363441,"vw":90.569904},{"c":91.54,"h":91.55,"l":90.78,"n":19129,"o":90.81,"t":"2026-08-14T04:00:00Z","v":1018932,"vw":91.294892},{"c":91.35,"h":92.04,"l":91.29,"n":18963,"o":91.58,"t":"2026-08-17T04:00:00Z","v":969738,"vw":91.605028},{"c":90.13,"h":91.32,"l":89.495,"n":22371,"o":91.26,"t":"2026-08-18T04:00:00Z","v":1308626,"vw":90.179381},{"c":87.69,"h":90.99,"l":87.675,"n":33166,"o":90.63,"t":"2026-08-19T04:00:00Z","v":2198476,"vw":88.378482},{"c":86.44,"h":87.75,"l":86.06,"n":27040,"o":87.74,"t":"2026-08-20T04:00:00Z","v":1498814,"vw":86.550849},{"c":87.57,"h":88.24,"l":87.04,"n":21946,"o":87.5,"t":"2026-08-21T04:00:00Z","v":1257996,"vw":87.548606},{"c":86.86,"h":87.41,"l":85.97,"n":35619,"o":87.41,"t":"2026-08-24T04:00:00Z","v":2402863,"vw":86.793066},{"c":93.1,"h":93.44,"l":88.46,"n":62508,"o":88.94,"t":"2026-08-25T04:00:00Z","v":4248492,"vw":91.687071},{"c":93.59,"h":94.96,"l":92.34,"n":46694,"o":92.645,"t":"2026-08-26T04:00:00Z","v":4120822,"vw":94.009222},{"c":92.93,"h":93.8,"l":92.22,"n":37013,"o":93.52,"t":"2026-08-27T04:00:00Z","v":2973522,"vw":92.837335},{"c":92.39,"h":94.08,"l":91.83,"n":25612,"o":93.3,"t":"2026-08-28T04:00:00Z","v":1458953,"vw":92.446555},{"c":91.66,"h":93.03,"l":91.42,"n":28560,"o":92.59,"t":"2026-08-31T04:00:00Z","v":1661889,"vw":91.896803},{"c":91.19,"h":92.13,"l":90.84,"n":29928,"o":91.58,"t":"2026-09-01T04:00:00Z","v":1966794,"vw":91.298282},{"c":93.31,"h":93.39,"l":91.45,"n":21987,"o":91.72,"t":"2026-09-02T04:00:00Z","v":1500928,"vw":92.776456},{"c":94.92,"h":95.34,"l":93.66,"n":23855,"o":94,"t":"2026-09-03T04:00:00Z","v":1423202,"vw":94.838686},{"c":93.82,"h":95.045,"l":93.5301,"n":25760,"o":94.43,"t":"2026-09-04T04:00:00Z","v":1099532,"vw":94.112607},{"c":92.84,"h":94.185,"l":92.77,"n":20850,"o":93.53,"t":"2026-09-08T04:00:00Z","v":3003312,"vw":93.134947},{"c":92.11,"h":92.855,"l":91.595,"n":19253,"o":92.28,"t":"2026-09-09T04:00:00Z","v":4014398,"vw":92.230816},{"c":92.84,"h":92.86,"l":91.72,"n":22087,"o":92.02,"t":"2026-09-10T04:00:00Z","v":1207431,"vw":92.624867},{"c":93.45,"h":94.02,"l":92.52,"n":18596,"o":94.02,"t":"2026-09-11T04:00:00Z","v":2384696,"vw":93.392357},{"c":93.43,"h":93.78,"l":92.44,"n":22864,"o":92.75,"t":"2026-09-14T04:00:00Z","v":1956727,"vw":93.156655},{"c":93.28,"h":93.5,"l":92.33,"n":17544,"o":92.98,"t":"2026-09-15T04:00:00Z","v":1524526,"vw":93.066114},{"c":92.96,"h":94.17,"l":91.79,"n":22281,"o":93.35,"t":"2026-09-16T04:00:00Z","v":1600276,"vw":92.953237},{"c":94.1,"h":94.35,"l":93.05,"n":19805,"o":93.75,"t":"2026-09-17T04:00:00Z","v":1159924,"vw":94.002434},{"c":94.07,"h":94.22,"l":93.415,"n":15223,"o":93.55,"t":"2026-09-18T04:00:00Z","v":987813,"vw":93.911215},{"c":95.35,"h":95.58,"l":94.29,"n":13744,"o":94.75,"t":"2026-09-21T04:00:00Z","v":978368,"vw":95.219839},{"c":94.06,"h":95.74,"l":93.98,"n":26627,"o":95.44,"t":"2026-09-22T04:00:00Z","v":1700512,"vw":94.453423},{"c":92.25,"h":94.21,"l":92.15,"n":22669,"o":93.5,"t":"2026-09-23T04:00:00Z","v":1490083,"vw":92.769094},{"c":92.23,"h":92.54,"l":91.41,"n":16198,"o":91.81,"t":"2026-09-24T04:00:00Z","v":813688,"vw":92.045664},{"c":93.48,"h":93.79,"l":92.53,"n":14901,"o":93.79,"t":"2026-09-25T04:00:00Z","v":1668409,"vw":93.412849},{"c":92.75,"h":93.71,"l":92.57,"n":16528,"o":93.13,"t":"2026-09-28T04:00:00Z","v":1030124,"vw":93.009752},{"c":92.47,"h":92.85,"l":91.83,"n":19948,"o":92.4,"t":"2026-09-29T04:00:00Z","v":5504771,"vw":92.294853},{"c":90.84,"h":92.58,"l":90.82,"n":17813,"o":92.44,"t":"2026-09-30T04:00:00Z","v":1968536,"vw":91.319787},{"c":90.67,"h":90.8,"l":88.95,"n":21095,"o":90.55,"t":"2026-10-01T04:00:00Z","v":2150818,"vw":90.333846},{"c":91.19,"h":91.66,"l":90.46,"n":17230,"o":91.05,"t":"2026-10-02T04:00:00Z","v":1015898,"vw":91.145331},{"c":90.28,"h":91.19,"l":90.24,"n":15416,"o":91.1,"t":"2026-10-05T04:00:00Z","v":5794805,"vw":90.587069},{"c":90.22,"h":90.54,"l":89.68,"n":16005,"o":89.72,"t":"2026-10-06T04:00:00Z","v":5294723,"vw":90.286012},{"c":87.23,"h":89.19,"l":87.12,"n":24143,"o":89.11,"t":"2026-10-07T04:00:00Z","v":1355981,"vw":87.820856},{"c":87.59,"h":88.28,"l":86.42,"n":26583,"o":86.5,"t":"2026-10-08T04:00:00Z","v":1500956,"vw":87.54049},{"c":88.45,"h":88.56,"l":87.39,"n":16465,"o":87.43,"t":"2026-10-09T04:00:00Z","v":905604,"vw":88.129319},{"c":88.8,"h":89.33,"l":88.54,"n":8512,"o":88.71,"t":"2026-10-12T04:00:00Z","v":480055,"vw":88.936264},{"c":90.19,"h":90.41,"l":88.75,"n":17000,"o":89.21,"t":"2026-10-13T04:00:00Z","v":2173857,"vw":89.991253},{"c":90.05,"h":90.11,"l":89.12,"n":18874,"o":89.52,"t":"2026-10-14T04:00:00Z","v":2250516,"vw":89.954294},{"c":91.12,"h":91.3575,"l":89.84,"n":17539,"o":90.19,"t":"2026-10-15T04:00:00Z","v":1142628,"vw":90.942878},{"c":91.6,"h":92.24,"l":90.86,"n":15359,"o":91.09,"t":"2026-10-16T04:00:00Z","v":909868,"vw":91.61799},{"c":91.14,"h":91.68,"l":91,"n":13497,"o":91.42,"t":"2026-10-19T04:00:00Z","v":714556,"vw":91.2356},{"c":92.28,"h":92.77,"l":90.93,"n":15392,"o":90.93,"t":"2026-10-20T04:00:00Z","v":1522685,"vw":92.308478},{"c":94,"h":94.19,"l":92.68,"n":13147,"o":93,"t":"2026-10-21T04:00:00Z","v":763668,"vw":93.799997},{"c":93.41,"h":93.725,"l":92.45,"n":16260,"o":93.24,"t":"2026-10-22T04:00:00Z","v":2365262,"vw":93.261632}],"volatilityBars":[{"c":95.81,"h":95.81,"l":95.81,"n":1,"o":95.81,"t":"2026-09-22T12:45:00Z","v":200,"vw":95.81},{"c":95.6,"h":95.74,"l":95.44,"n":795,"o":95.44,"t":"2026-09-22T13:30:00Z","v":47940,"vw":95.584607},{"c":95.26,"h":95.62,"l":95.15,"n":623,"o":95.62,"t":"2026-09-22T13:45:00Z","v":32160,"vw":95.278901},{"c":94.93,"h":95.36,"l":94.91,"n":801,"o":95.23,"t":"2026-09-22T14:00:00Z","v":43945,"vw":95.177919},{"c":94.74,"h":94.99,"l":94.74,"n":1171,"o":94.97,"t":"2026-09-22T14:15:00Z","v":57732,"vw":94.860035},{"c":94.735,"h":94.89,"l":94.67,"n":1101,"o":94.795,"t":"2026-09-22T14:30:00Z","v":64285,"vw":94.768228},{"c":94.55,"h":94.74,"l":94.46,"n":1347,"o":94.73,"t":"2026-09-22T14:45:00Z","v":75974,"vw":94.588146},{"c":94.37,"h":94.58,"l":94.36,"n":1593,"o":94.53,"t":"2026-09-22T15:00:00Z","v":94867,"vw":94.46291},{"c":94.22,"h":94.57,"l":94.22,"n":1746,"o":94.38,"t":"2026-09-22T15:15:00Z","v":125962,"vw":94.420886},{"c":94.195,"h":94.435,"l":94.18,"n":1298,"o":94.23,"t":"2026-09-22T15:30:00Z","v":77836,"vw":94.302993},{"c":94.34,"h":94.44,"l":94.15,"n":542,"o":94.2,"t":"2026-09-22T15:45:00Z","v":31447,"vw":94.318928},{"c":94.33,"h":94.47,"l":94.3,"n":613,"o":94.36,"t":"2026-09-22T16:00:00Z","v":35479,"vw":94.412399},{"c":94.54,"h":94.59,"l":94.29,"n":463,"o":94.29,"t":"2026-09-22T16:15:00Z","v":23427,"vw":94.484323},{"c":94.5414,"h":94.58,"l":94.52,"n":480,"o":94.55,"t":"2026-09-22T16:30:00Z","v":29610,"vw":94.540391},{"c":94.33,"h":94.55,"l":94.23,"n":762,"o":94.55,"t":"2026-09-22T16:45:00Z","v":51791,"vw":94.417011},{"c":94.21,"h":94.32,"l":94.05,"n":669,"o":94.31,"t":"2026-09-22T17:00:00Z","v":27590,"vw":94.160894},{"c":94.42,"h":94.42,"l":94.205,"n":630,"o":94.23,"t":"2026-09-22T17:15:00Z","v":35926,"vw":94.305795},{"c":94.59,"h":94.6,"l":94.4,"n":492,"o":94.41,"t":"2026-09-22T17:30:00Z","v":29703,"vw":94.474652},{"c":94.58,"h":94.68,"l":94.53,"n":539,"o":94.62,"t":"2026-09-22T17:45:00Z","v":27896,"vw":94.608276},{"c":94.3489,"h":94.58,"l":94.31,"n":552,"o":94.58,"t":"2026-09-22T18:00:00Z","v":28960,"vw":94.416877},{"c":94.38,"h":94.4,"l":94.21,"n":673,"o":94.3,"t":"2026-09-22T18:15:00Z","v":27178,"vw":94.291955},{"c":94.58,"h":94.5929,"l":94.37,"n":486,"o":94.37,"t":"2026-09-22T18:30:00Z","v":21477,"vw":94.519039},{"c":94.43,"h":94.625,"l":94.43,"n":530,"o":94.59,"t":"2026-09-22T18:45:00Z","v":20060,"vw":94.513209},{"c":94.21,"h":94.44,"l":94.19,"n":1025,"o":94.44,"t":"2026-09-22T19:00:00Z","v":51741,"vw":94.290688},{"c":94.37,"h":94.37,"l":94.18,"n":1144,"o":94.2287,"t":"2026-09-22T19:15:00Z","v":51392,"vw":94.236047},{"c":94.46,"h":94.565,"l":94.295,"n":1365,"o":94.37,"t":"2026-09-22T19:30:00Z","v":57114,"vw":94.461019},{"c":94.02,"h":94.515,"l":93.98,"n":4985,"o":94.46,"t":"2026-09-22T19:45:00Z","v":302883,"vw":94.160375},{"c":94.06,"h":94.06,"l":94.06,"n":30,"o":94.06,"t":"2026-09-22T20:00:00Z","v":66858,"vw":94.06},{"c":93.62,"h":93.6843,"l":93.62,"n":13,"o":93.6843,"t":"2026-09-23T13:15:00Z","v":1477,"vw":93.668786},{"c":93.99,"h":94.21,"l":93.5,"n":594,"o":93.5,"t":"2026-09-23T13:30:00Z","v":37512,"vw":93.911739},{"c":93.83,"h":94.02,"l":93.74,"n":428,"o":93.9705,"t":"2026-09-23T13:45:00Z","v":15482,"vw":93.861068},{"c":93.915,"h":93.915,"l":93.64,"n":453,"o":93.83,"t":"2026-09-23T14:00:00Z","v":22524,"vw":93.801557},{"c":93.6,"h":93.95,"l":93.6,"n":755,"o":93.87,"t":"2026-09-23T14:15:00Z","v":56768,"vw":93.794813},{"c":93.47,"h":93.76,"l":93.45,"n":617,"o":93.62,"t":"2026-09-23T14:30:00Z","v":35330,"vw":93.618652},{"c":93.22,"h":93.46,"l":93.2,"n":504,"o":93.43,"t":"2026-09-23T14:45:00Z","v":20419,"vw":93.35081},{"c":93.32,"h":93.445,"l":93.19,"n":584,"o":93.21,"t":"2026-09-23T15:00:00Z","v":21336,"vw":93.301276},{"c":93.1211,"h":93.385,"l":93.1211,"n":526,"o":93.3099,"t":"2026-09-23T15:15:00Z","v":24639,"vw":93.262518},{"c":93.07,"h":93.2,"l":93.03,"n":458,"o":93.1353,"t":"2026-09-23T15:30:00Z","v":17590,"vw":93.102602},{"c":92.88,"h":93.09,"l":92.75,"n":950,"o":93.075,"t":"2026-09-23T15:45:00Z","v":47777,"vw":92.885018},{"c":92.895,"h":92.98,"l":92.815,"n":752,"o":92.86,"t":"2026-09-23T16:00:00Z","v":30677,"vw":92.885779},{"c":92.88,"h":92.96,"l":92.8601,"n":377,"o":92.885,"t":"2026-09-23T16:15:00Z","v":18957,"vw":92.908052},{"c":92.93,"h":92.95,"l":92.82,"n":600,"o":92.89,"t":"2026-09-23T16:30:00Z","v":24989,"vw":92.874386},{"c":93.02,"h":93.02,"l":92.7,"n":895,"o":92.935,"t":"2026-09-23T16:45:00Z","v":40672,"vw":92.849628},{"c":93.07,"h":93.09,"l":92.81,"n":1165,"o":93.02,"t":"2026-09-23T17:00:00Z","v":50822,"vw":92.934743},{"c":92.975,"h":93.13,"l":92.93,"n":621,"o":93.095,"t":"2026-09-23T17:15:00Z","v":21450,"vw":93.06295},{"c":92.96,"h":92.98,"l":92.83,"n":845,"o":92.97,"t":"2026-09-23T17:30:00Z","v":38289,"vw":92.88227},{"c":93.115,"h":93.125,"l":92.95,"n":612,"o":92.95,"t":"2026-09-23T17:45:00Z","v":17250,"vw":93.042529},{"c":92.765,"h":93.1328,"l":92.75,"n":371,"o":93.09,"t":"2026-09-23T18:00:00Z","v":10285,"vw":92.896441},{"c":92.82,"h":92.88,"l":92.715,"n":774,"o":92.76,"t":"2026-09-23T18:15:00Z","v":28926,"vw":92.818429},{"c":92.765,"h":92.86,"l":92.75,"n":603,"o":92.82,"t":"2026-09-23T18:30:00Z","v":24687,"vw":92.797775},{"c":92.75,"h":92.82,"l":92.73,"n":758,"o":92.73,"t":"2026-09-23T18:45:00Z","v":30797,"vw":92.76796},{"c":92.59,"h":92.735,"l":92.49,"n":1053,"o":92.73,"t":"2026-09-23T19:00:00Z","v":45945,"vw":92.612061},{"c":92.63,"h":92.69,"l":92.555,"n":787,"o":92.6,"t":"2026-09-23T19:15:00Z","v":24663,"vw":92.60237},{"c":92.48,"h":92.62,"l":92.479,"n":1092,"o":92.61,"t":"2026-09-23T19:30:00Z","v":53842,"vw":92.551165},{"c":92.28,"h":92.56,"l":92.15,"n":5020,"o":92.43,"t":"2026-09-23T19:45:00Z","v":313854,"vw":92.278303},{"c":92.25,"h":92.28,"l":92.25,"n":20,"o":92.28,"t":"2026-09-23T20:00:00Z","v":142711,"vw":92.250061},{"c":95.5759,"h":95.5759,"l":95.5759,"n":1,"o":95.5759,"t":"2026-09-23T23:15:00Z","v":322,"vw":95.5759},{"c":91.98,"h":91.98,"l":91.98,"n":6,"o":91.98,"t":"2026-09-24T11:00:00Z","v":294,"vw":91.98},{"c":92.23,"h":92.54,"l":91.79,"n":850,"o":91.81,"t":"2026-09-24T13:30:00Z","v":55353,"vw":92.258657},{"c":92.29,"h":92.295,"l":91.9845,"n":534,"o":92.205,"t":"2026-09-24T13:45:00Z","v":23815,"vw":92.143966},{"c":92.13,"h":92.34,"l":92.13,"n":413,"o":92.23,"t":"2026-09-24T14:00:00Z","v":17244,"vw":92.214782},{"c":91.9,"h":92.19,"l":91.84,"n":618,"o":92.065,"t":"2026-09-24T14:15:00Z","v":36371,"vw":92.023334},{"c":91.94,"h":92.08,"l":91.925,"n":435,"o":91.925,"t":"2026-09-24T14:30:00Z","v":22997,"vw":91.986711},{"c":91.715,"h":91.94,"l":91.705,"n":559,"o":91.88,"t":"2026-09-24T14:45:00Z","v":25148,"vw":91.855672},{"c":91.41,"h":91.72,"l":91.41,"n":551,"o":91.715,"t":"2026-09-24T15:00:00Z","v":34283,"vw":91.527361},{"c":91.6,"h":91.655,"l":91.42,"n":462,"o":91.42,"t":"2026-09-24T15:15:00Z","v":14611,"vw":91.550893},{"c":91.58,"h":91.65,"l":91.49,"n":435,"o":91.63,"t":"2026-09-24T15:30:00Z","v":18302,"vw":91.591184},{"c":91.64,"h":91.69,"l":91.58,"n":266,"o":91.6,"t":"2026-09-24T15:45:00Z","v":8777,"vw":91.620583},{"c":91.795,"h":91.88,"l":91.65,"n":358,"o":91.65,"t":"2026-09-24T16:00:00Z","v":12538,"vw":91.762384},{"c":91.92,"h":92.305,"l":91.83,"n":870,"o":91.83,"t":"2026-09-24T16:15:00Z","v":44171,"vw":92.066052},{"c":92.08,"h":92.14,"l":91.91,"n":334,"o":91.91,"t":"2026-09-24T16:30:00Z","v":12160,"vw":92.026236},{"c":91.92,"h":92.17,"l":91.92,"n":537,"o":92.04,"t":"2026-09-24T16:45:00Z","v":29649,"vw":92.059412},{"c":91.83,"h":92.03,"l":91.8,"n":340,"o":91.87,"t":"2026-09-24T17:00:00Z","v":11514,"vw":91.919742},{"c":91.835,"h":91.88,"l":91.78,"n":363,"o":91.84,"t":"2026-09-24T17:15:00Z","v":13436,"vw":91.835655},{"c":91.82,"h":91.85,"l":91.72,"n":292,"o":91.85,"t":"2026-09-24T17:30:00Z","v":8819,"vw":91.810953},{"c":92.01,"h":92.01,"l":91.8,"n":395,"o":91.8,"t":"2026-09-24T17:45:00Z","v":9174,"vw":91.939865},{"c":92.135,"h":92.14,"l":91.87,"n":435,"o":92.02,"t":"2026-09-24T18:00:00Z","v":15610,"vw":91.970769},{"c":92.14,"h":92.23,"l":92.055,"n":445,"o":92.12,"t":"2026-09-24T18:15:00Z","v":17593,"vw":92.134718},{"c":91.8919,"h":92.155,"l":91.88,"n":514,"o":92.155,"t":"2026-09-24T18:30:00Z","v":23521,"vw":92.019056},{"c":92,"h":92.05,"l":91.91,"n":450,"o":91.91,"t":"2026-09-24T18:45:00Z","v":13261,"vw":91.968915},{"c":91.96,"h":92.04,"l":91.95,"n":457,"o":92.01,"t":"2026-09-24T19:00:00Z","v":20359,"vw":91.983108},{"c":92.04,"h":92.1,"l":91.96,"n":580,"o":91.97,"t":"2026-09-24T19:15:00Z","v":20093,"vw":92.016339},{"c":92.18,"h":92.18,"l":92.03,"n":894,"o":92.045,"t":"2026-09-24T19:30:00Z","v":38876,"vw":92.09517},{"c":92.24,"h":92.265,"l":92.09,"n":2895,"o":92.16,"t":"2026-09-24T19:45:00Z","v":151918,"vw":92.196389},{"c":92.23,"h":92.23,"l":92.23,"n":21,"o":92.23,"t":"2026-09-24T20:00:00Z","v":53271,"vw":92.23},{"c":92.75,"h":92.75,"l":92.75,"n":1,"o":92.75,"t":"2026-09-25T08:00:00Z","v":200,"vw":92.75},{"c":93.01,"h":93.79,"l":92.53,"n":450,"o":93.79,"t":"2026-09-25T13:30:00Z","v":29909,"vw":92.865951},{"c":92.89,"h":93.005,"l":92.75,"n":263,"o":93,"t":"2026-09-25T13:45:00Z","v":12749,"vw":92.875648},{"c":92.83,"h":92.925,"l":92.655,"n":384,"o":92.84,"t":"2026-09-25T14:00:00Z","v":13311,"vw":92.809662},{"c":92.765,"h":92.885,"l":92.725,"n":380,"o":92.8,"t":"2026-09-25T14:15:00Z","v":14019,"vw":92.788399},{"c":92.91,"h":92.91,"l":92.695,"n":395,"o":92.765,"t":"2026-09-25T14:30:00Z","v":16715,"vw":92.766364},{"c":92.74,"h":92.97,"l":92.72,"n":418,"o":92.94,"t":"2026-09-25T14:45:00Z","v":18891,"vw":92.887036},{"c":92.74,"h":92.74,"l":92.62,"n":314,"o":92.705,"t":"2026-09-25T15:00:00Z","v":8756,"vw":92.690277},{"c":92.85,"h":92.85,"l":92.65,"n":417,"o":92.65,"t":"2026-09-25T15:15:00Z","v":13657,"vw":92.767839},{"c":92.78,"h":93.02,"l":92.75,"n":402,"o":92.87,"t":"2026-09-25T15:30:00Z","v":14843,"vw":92.881617},{"c":93.06,"h":93.11,"l":92.71,"n":321,"o":92.775,"t":"2026-09-25T15:45:00Z","v":10046,"vw":92.860392},{"c":93.32,"h":93.36,"l":93.06,"n":610,"o":93.06,"t":"2026-09-25T16:00:00Z","v":17819,"vw":93.263434},{"c":93.19,"h":93.335,"l":93.16,"n":389,"o":93.29,"t":"2026-09-25T16:15:00Z","v":7473,"vw":93.224455},{"c":93.22,"h":93.29,"l":93.14,"n":501,"o":93.23,"t":"2026-09-25T16:30:00Z","v":26446,"vw":93.177174},{"c":93,"h":93.225,"l":92.97,"n":270,"o":93.225,"t":"2026-09-25T16:45:00Z","v":8293,"vw":93.088861},{"c":93.115,"h":93.135,"l":92.995,"n":304,"o":92.995,"t":"2026-09-25T17:00:00Z","v":9170,"vw":93.085958},{"c":93.15,"h":93.19,"l":93.115,"n":415,"o":93.13,"t":"2026-09-25T17:15:00Z","v":13292,"vw":93.165778},{"c":93.19,"h":93.225,"l":93.12,"n":444,"o":93.15,"t":"2026-09-25T17:30:00Z","v":15872,"vw":93.176741},{"c":93.17,"h":93.24,"l":93.07,"n":416,"o":93.18,"t":"2026-09-25T17:45:00Z","v":10960,"vw":93.160657},{"c":93.36,"h":93.36,"l":93.16,"n":388,"o":93.16,"t":"2026-09-25T18:00:00Z","v":13687,"vw":93.225527},{"c":93.36,"h":93.375,"l":93.26,"n":461,"o":93.355,"t":"2026-09-25T18:15:00Z","v":18516,"vw":93.338845},{"c":93.36,"h":93.405,"l":93.35,"n":379,"o":93.39,"t":"2026-09-25T18:30:00Z","v":10397,"vw":93.374166},{"c":93.43,"h":93.46,"l":93.335,"n":396,"o":93.37,"t":"2026-09-25T18:45:00Z","v":9392,"vw":93.404412},{"c":93.47,"h":93.47,"l":93.36,"n":453,"o":93.43,"t":"2026-09-25T19:00:00Z","v":13193,"vw":93.408857},{"c":93.445,"h":93.47,"l":93.385,"n":518,"o":93.45,"t":"2026-09-25T19:15:00Z","v":18737,"vw":93.424523},{"c":93.55,"h":93.555,"l":93.44,"n":985,"o":93.46,"t":"2026-09-25T19:30:00Z","v":42121,"vw":93.502744},{"c":93.52,"h":93.63,"l":93.42,"n":3310,"o":93.56,"t":"2026-09-25T19:45:00Z","v":169749,"vw":93.547576},{"c":93.48,"h":93.48,"l":93.48,"n":12,"o":93.48,"t":"2026-09-25T20:00:00Z","v":941882,"vw":93.48},{"c":93.09,"h":93.09,"l":93.09,"n":2,"o":93.09,"t":"2026-09-28T13:15:00Z","v":200,"vw":93.09},{"c":93.565,"h":93.565,"l":92.96,"n":540,"o":93.13,"t":"2026-09-28T13:30:00Z","v":33494,"vw":93.247599},{"c":93.58,"h":93.71,"l":93.5,"n":590,"o":93.53,"t":"2026-09-28T13:45:00Z","v":46733,"vw":93.576275},{"c":93.495,"h":93.71,"l":93.47,"n":454,"o":93.55,"t":"2026-09-28T14:00:00Z","v":19693,"vw":93.582144},{"c":93.52,"h":93.58,"l":93.35,"n":466,"o":93.545,"t":"2026-09-28T14:15:00Z","v":21931,"vw":93.454739},{"c":93.31,"h":93.52,"l":93.29,"n":375,"o":93.52,"t":"2026-09-28T14:30:00Z","v":18646,"vw":93.401573},{"c":92.925,"h":93.3,"l":92.88,"n":597,"o":93.3,"t":"2026-09-28T14:45:00Z","v":33691,"vw":93.071731},{"c":92.96,"h":93.13,"l":92.9,"n":530,"o":92.95,"t":"2026-09-28T15:00:00Z","v":31495,"vw":92.99816},{"c":93.04,"h":93.11,"l":92.93,"n":437,"o":92.94,"t":"2026-09-28T15:15:00Z","v":22516,"vw":93.00551},{"c":92.935,"h":93.06,"l":92.89,"n":414,"o":93.06,"t":"2026-09-28T15:30:00Z","v":16162,"vw":92.946558},{"c":93.03,"h":93.04,"l":92.835,"n":524,"o":92.94,"t":"2026-09-28T15:45:00Z","v":30019,"vw":92.917987},{"c":92.96,"h":93.09,"l":92.95,"n":369,"o":93.02,"t":"2026-09-28T16:00:00Z","v":18409,"vw":93.019033},{"c":93.31,"h":93.445,"l":92.95,"n":511,"o":92.97,"t":"2026-09-28T16:15:00Z","v":28023,"vw":93.142063},{"c":93,"h":93.32,"l":92.96,"n":260,"o":93.32,"t":"2026-09-28T16:30:00Z","v":9022,"vw":93.080486},{"c":92.96,"h":93.07,"l":92.91,"n":352,"o":93.02,"t":"2026-09-28T16:45:00Z","v":15821,"vw":92.988701},{"c":93.165,"h":93.305,"l":92.875,"n":861,"o":92.95,"t":"2026-09-28T17:00:00Z","v":51076,"vw":93.02188},{"c":93.1,"h":93.19,"l":93.06,"n":398,"o":93.15,"t":"2026-09-28T17:15:00Z","v":16661,"vw":93.115792},{"c":93.09,"h":93.13,"l":92.94,"n":372,"o":93.105,"t":"2026-09-28T17:30:00Z","v":14138,"vw":93.040419},{"c":93.025,"h":93.13,"l":93.02,"n":352,"o":93.095,"t":"2026-09-28T17:45:00Z","v":14051,"vw":93.062405},{"c":92.965,"h":93.03,"l":92.945,"n":319,"o":93.03,"t":"2026-09-28T18:00:00Z","v":13724,"vw":92.997263},{"c":92.785,"h":92.97,"l":92.785,"n":406,"o":92.965,"t":"2026-09-28T18:15:00Z","v":13882,"vw":92.883847},{"c":92.705,"h":92.8099,"l":92.57,"n":599,"o":92.805,"t":"2026-09-28T18:30:00Z","v":24968,"vw":92.669361},{"c":92.81,"h":92.85,"l":92.71,"n":593,"o":92.73,"t":"2026-09-28T18:45:00Z","v":20131,"vw":92.761669},{"c":92.68,"h":92.855,"l":92.68,"n":550,"o":92.82,"t":"2026-09-28T19:00:00Z","v":17572,"vw":92.799202},{"c":92.8,"h":92.82,"l":92.635,"n":627,"o":92.695,"t":"2026-09-28T19:15:00Z","v":17368,"vw":92.721999},{"c":92.92,"h":92.93,"l":92.775,"n":856,"o":92.8,"t":"2026-09-28T19:30:00Z","v":30614,"vw":92.863722},{"c":92.76,"h":93.05,"l":92.74,"n":3719,"o":92.91,"t":"2026-09-28T19:45:00Z","v":181715,"vw":92.844597},{"c":92.75,"h":92.75,"l":92.75,"n":17,"o":92.75,"t":"2026-09-28T20:00:00Z","v":62400,"vw":92.75},{"c":93.36,"h":93.36,"l":93.36,"n":3,"o":93.36,"t":"2026-09-29T12:45:00Z","v":150,"vw":93.36},{"c":92.26,"h":92.26,"l":92.26,"n":3,"o":92.26,"t":"2026-09-29T13:15:00Z","v":134,"vw":92.26},{"c":92.66,"h":92.85,"l":92.3,"n":387,"o":92.4,"t":"2026-09-29T13:30:00Z","v":27733,"vw":92.569838},{"c":92.22,"h":92.66,"l":92.22,"n":366,"o":92.61,"t":"2026-09-29T13:45:00Z","v":16401,"vw":92.514966},{"c":92.38,"h":92.44,"l":92.175,"n":658,"o":92.24,"t":"2026-09-29T14:00:00Z","v":31998,"vw":92.327012},{"c":92.35,"h":92.42,"l":92.25,"n":407,"o":92.42,"t":"2026-09-29T14:15:00Z","v":16770,"vw":92.327881},{"c":92.335,"h":92.48,"l":92.24,"n":571,"o":92.37,"t":"2026-09-29T14:30:00Z","v":22333,"vw":92.349251},{"c":92.09,"h":92.31,"l":92.09,"n":552,"o":92.31,"t":"2026-09-29T14:45:00Z","v":29711,"vw":92.193532},{"c":91.9905,"h":92.12,"l":91.9905,"n":441,"o":92.105,"t":"2026-09-29T15:00:00Z","v":20407,"vw":92.057853},{"c":91.99,"h":92.045,"l":91.8701,"n":472,"o":91.99,"t":"2026-09-29T15:15:00Z","v":24543,"vw":91.975473},{"c":92.01,"h":92.14,"l":91.99,"n":544,"o":92.005,"t":"2026-09-29T15:30:00Z","v":31197,"vw":92.079157},{"c":91.86,"h":92.07,"l":91.84,"n":598,"o":92,"t":"2026-09-29T15:45:00Z","v":30644,"vw":91.963103},{"c":92.025,"h":92.105,"l":91.83,"n":582,"o":91.855,"t":"2026-09-29T16:00:00Z","v":23014,"vw":91.977701},{"c":91.92,"h":92.1,"l":91.915,"n":612,"o":92.025,"t":"2026-09-29T16:15:00Z","v":25842,"vw":92.017994},{"c":91.96,"h":92.01,"l":91.92,"n":391,"o":91.93,"t":"2026-09-29T16:30:00Z","v":16420,"vw":91.956943},{"c":91.96,"h":91.98,"l":91.91,"n":429,"o":91.95,"t":"2026-09-29T16:45:00Z","v":15306,"vw":91.945462},{"c":92.09,"h":92.105,"l":91.9,"n":688,"o":91.955,"t":"2026-09-29T17:00:00Z","v":30074,"vw":91.956945},{"c":92.085,"h":92.16,"l":91.965,"n":376,"o":92.1,"t":"2026-09-29T17:15:00Z","v":12937,"vw":92.052884},{"c":92.12,"h":92.12,"l":92.03,"n":373,"o":92.08,"t":"2026-09-29T17:30:00Z","v":12269,"vw":92.078952},{"c":92,"h":92.165,"l":91.99,"n":375,"o":92.12,"t":"2026-09-29T17:45:00Z","v":17262,"vw":92.089739},{"c":92.05,"h":92.23,"l":92.01,"n":698,"o":92.02,"t":"2026-09-29T18:00:00Z","v":35213,"vw":92.100637},{"c":92.07,"h":92.135,"l":92.04,"n":720,"o":92.06,"t":"2026-09-29T18:15:00Z","v":37369,"vw":92.079493},{"c":92.255,"h":92.3,"l":91.995,"n":820,"o":92.08,"t":"2026-09-29T18:30:00Z","v":47701,"vw":92.143659},{"c":92.27,"h":92.295,"l":92.17,"n":675,"o":92.24,"t":"2026-09-29T18:45:00Z","v":19103,"vw":92.239876},{"c":92.34,"h":92.38,"l":92.27,"n":587,"o":92.28,"t":"2026-09-29T19:00:00Z","v":25310,"vw":92.328008},{"c":92.245,"h":92.34,"l":92.23,"n":738,"o":92.34,"t":"2026-09-29T19:15:00Z","v":45752,"vw":92.280617},{"c":92.355,"h":92.4,"l":92.26,"n":1078,"o":92.26,"t":"2026-09-29T19:30:00Z","v":54958,"vw":92.343054},{"c":92.47,"h":92.575,"l":92.285,"n":5454,"o":92.35,"t":"2026-09-29T19:45:00Z","v":333527,"vw":92.485831},{"c":92.6829,"h":92.6829,"l":92.47,"n":23,"o":92.47,"t":"2026-09-29T20:00:00Z","v":72054,"vw":92.48436},{"c":91.915,"h":92.58,"l":91.91,"n":685,"o":92.44,"t":"2026-09-30T13:30:00Z","v":55466,"vw":92.283656},{"c":92,"h":92.12,"l":91.86,"n":491,"o":91.91,"t":"2026-09-30T13:45:00Z","v":34379,"vw":92.01082},{"c":92.1,"h":92.2,"l":91.88,"n":741,"o":91.98,"t":"2026-09-30T14:00:00Z","v":47843,"vw":91.987952},{"c":91.715,"h":92.1,"l":91.7,"n":497,"o":92.07,"t":"2026-09-30T14:15:00Z","v":26442,"vw":91.947287},{"c":91.92,"h":91.95,"l":91.715,"n":387,"o":91.72,"t":"2026-09-30T14:30:00Z","v":24669,"vw":91.793427},{"c":91.85,"h":91.97,"l":91.8,"n":482,"o":91.92,"t":"2026-09-30T14:45:00Z","v":29384,"vw":91.898816},{"c":91.78,"h":91.9,"l":91.71,"n":324,"o":91.86,"t":"2026-09-30T15:00:00Z","v":13580,"vw":91.802713},{"c":91.795,"h":91.93,"l":91.75,"n":501,"o":91.805,"t":"2026-09-30T15:15:00Z","v":23447,"vw":91.807592},{"c":91.52,"h":91.83,"l":91.52,"n":510,"o":91.8,"t":"2026-09-30T15:30:00Z","v":32456,"vw":91.659215},{"c":91.55,"h":91.705,"l":91.53,"n":473,"o":91.54,"t":"2026-09-30T15:45:00Z","v":20715,"vw":91.600804},{"c":91.52,"h":91.595,"l":91.49,"n":435,"o":91.57,"t":"2026-09-30T16:00:00Z","v":21743,"vw":91.55177},{"c":91.46,"h":91.54,"l":91.38,"n":419,"o":91.525,"t":"2026-09-30T16:15:00Z","v":24061,"vw":91.478086},{"c":91.39,"h":91.47,"l":91.35,"n":498,"o":91.42,"t":"2026-09-30T16:30:00Z","v":25313,"vw":91.401147},{"c":91.43,"h":91.46,"l":91.3,"n":285,"o":91.38,"t":"2026-09-30T16:45:00Z","v":11670,"vw":91.377632},{"c":91.49,"h":91.49,"l":91.37,"n":347,"o":91.42,"t":"2026-09-30T17:00:00Z","v":13718,"vw":91.4268},{"c":91.355,"h":91.5,"l":91.27,"n":563,"o":91.5,"t":"2026-09-30T17:15:00Z","v":34314,"vw":91.35156},{"c":91.37,"h":91.39,"l":91.275,"n":364,"o":91.355,"t":"2026-09-30T17:30:00Z","v":16749,"vw":91.344702},{"c":91.41,"h":91.44,"l":91.31,"n":504,"o":91.37,"t":"2026-09-30T17:45:00Z","v":26415,"vw":91.379797},{"c":91.21,"h":91.365,"l":91.195,"n":723,"o":91.36,"t":"2026-09-30T18:00:00Z","v":36156,"vw":91.296599},{"c":91.2,"h":91.225,"l":91.08,"n":724,"o":91.2,"t":"2026-09-30T18:15:00Z","v":30418,"vw":91.144975},{"c":91.229,"h":91.29,"l":91.12,"n":502,"o":91.22,"t":"2026-09-30T18:30:00Z","v":20680,"vw":91.196163},{"c":91.17,"h":91.225,"l":91.095,"n":354,"o":91.225,"t":"2026-09-30T18:45:00Z","v":10925,"vw":91.145001},{"c":91.23,"h":91.23,"l":91.13,"n":523,"o":91.17,"t":"2026-09-30T19:00:00Z","v":22338,"vw":91.188671},{"c":91.18,"h":91.25,"l":91.165,"n":550,"o":91.2,"t":"2026-09-30T19:15:00Z","v":20468,"vw":91.212756},{"c":91.2,"h":91.25,"l":91.17,"n":853,"o":91.175,"t":"2026-09-30T19:30:00Z","v":39796,"vw":91.203271},{"c":90.84,"h":91.2,"l":90.82,"n":4876,"o":91.2,"t":"2026-09-30T19:45:00Z","v":336419,"vw":90.991178},{"c":90.84,"h":90.85,"l":90.84,"n":25,"o":90.85,"t":"2026-09-30T20:00:00Z","v":154288,"vw":90.840036},{"c":90.46,"h":90.46,"l":90.46,"n":1,"o":90.46,"t":"2026-10-01T08:30:00Z","v":100,"vw":90.46},{"c":90.83,"h":90.83,"l":90.83,"n":2,"o":90.83,"t":"2026-10-01T08:45:00Z","v":363,"vw":90.83},{"c":90.85,"h":90.85,"l":90.85,"n":22,"o":90.85,"t":"2026-10-01T13:00:00Z","v":546,"vw":90.85},{"c":89.865,"h":90.56,"l":89.82,"n":1253,"o":90.55,"t":"2026-10-01T13:30:00Z","v":99013,"vw":90.219573},{"c":89.57,"h":90.07,"l":89.54,"n":628,"o":89.88,"t":"2026-10-01T13:45:00Z","v":38812,"vw":89.847727},{"c":89.12,"h":89.59,"l":89.03,"n":908,"o":89.59,"t":"2026-10-01T14:00:00Z","v":53892,"vw":89.209155},{"c":89.06,"h":89.26,"l":89,"n":1010,"o":89.165,"t":"2026-10-01T14:15:00Z","v":67081,"vw":89.101106},{"c":89.63,"h":89.63,"l":89.08,"n":1002,"o":89.1,"t":"2026-10-01T14:30:00Z","v":63286,"vw":89.362987},{"c":89.39,"h":89.64,"l":89.35,"n":732,"o":89.64,"t":"2026-10-01T14:45:00Z","v":42483,"vw":89.466181},{"c":89.23,"h":89.435,"l":88.98,"n":584,"o":89.43,"t":"2026-10-01T15:00:00Z","v":32140,"vw":89.183059},{"c":89.07,"h":89.25,"l":89.055,"n":668,"o":89.23,"t":"2026-10-01T15:15:00Z","v":35519,"vw":89.156641},{"c":89.225,"h":89.275,"l":88.95,"n":601,"o":89.06,"t":"2026-10-01T15:30:00Z","v":32186,"vw":89.1168},{"c":89.31,"h":89.415,"l":89.09,"n":562,"o":89.225,"t":"2026-10-01T15:45:00Z","v":24532,"vw":89.253736},{"c":89.61,"h":89.66,"l":89.39,"n":529,"o":89.39,"t":"2026-10-01T16:00:00Z","v":31098,"vw":89.539487},{"c":90,"h":90,"l":89.535,"n":502,"o":89.56,"t":"2026-10-01T16:15:00Z","v":22437,"vw":89.740297},{"c":90.14,"h":90.14,"l":90.01,"n":963,"o":90.035,"t":"2026-10-01T16:30:00Z","v":29850,"vw":90.080791},{"c":89.92,"h":90.14,"l":89.88,"n":485,"o":90.135,"t":"2026-10-01T16:45:00Z","v":25257,"vw":89.980818},{"c":89.91,"h":89.935,"l":89.82,"n":475,"o":89.89,"t":"2026-10-01T17:00:00Z","v":24656,"vw":89.873709},{"c":90.12,"h":90.2,"l":89.89,"n":422,"o":89.89,"t":"2026-10-01T17:15:00Z","v":15982,"vw":90.087398},{"c":90.245,"h":90.37,"l":90.13,"n":795,"o":90.16,"t":"2026-10-01T17:30:00Z","v":33202,"vw":90.240176},{"c":90.09,"h":90.275,"l":90.06,"n":613,"o":90.23,"t":"2026-10-01T17:45:00Z","v":27961,"vw":90.176707},{"c":90.06,"h":90.185,"l":89.98,"n":495,"o":90.08,"t":"2026-10-01T18:00:00Z","v":30556,"vw":90.067869},{"c":90.08,"h":90.18,"l":90.015,"n":632,"o":90.09,"t":"2026-10-01T18:15:00Z","v":29851,"vw":90.091752},{"c":90.13,"h":90.26,"l":90,"n":521,"o":90.06,"t":"2026-10-01T18:30:00Z","v":23323,"vw":90.165409},{"c":90.305,"h":90.32,"l":90.12,"n":355,"o":90.12,"t":"2026-10-01T18:45:00Z","v":11461,"vw":90.197184},{"c":90.31,"h":90.385,"l":90.3,"n":677,"o":90.38,"t":"2026-10-01T19:00:00Z","v":30057,"vw":90.336423},{"c":90.475,"h":90.515,"l":90.31,"n":616,"o":90.32,"t":"2026-10-01T19:15:00Z","v":25034,"vw":90.3798},{"c":90.49,"h":90.56,"l":90.475,"n":1084,"o":90.475,"t":"2026-10-01T19:30:00Z","v":46928,"vw":90.512753},{"c":90.7,"h":90.8,"l":90.52,"n":3543,"o":90.52,"t":"2026-10-01T19:45:00Z","v":160176,"vw":90.666629},{"c":90.67,"h":90.67,"l":90.67,"n":19,"o":90.67,"t":"2026-10-01T20:00:00Z","v":1011307,"vw":90.67},{"c":91.45,"h":91.45,"l":91.39,"n":5,"o":91.39,"t":"2026-10-02T12:30:00Z","v":900,"vw":91.419268},{"c":91.55,"h":91.565,"l":90.935,"n":915,"o":91.05,"t":"2026-10-02T13:30:00Z","v":59697,"vw":91.253401},{"c":91.315,"h":91.66,"l":91.21,"n":944,"o":91.58,"t":"2026-10-02T13:45:00Z","v":52047,"vw":91.371186},{"c":91.57,"h":91.63,"l":91.19,"n":630,"o":91.31,"t":"2026-10-02T14:00:00Z","v":50674,"vw":91.489628},{"c":91.62,"h":91.635,"l":91.44,"n":410,"o":91.56,"t":"2026-10-02T14:15:00Z","v":19372,"vw":91.567811},{"c":91.59,"h":91.66,"l":91.45,"n":592,"o":91.56,"t":"2026-10-02T14:30:00Z","v":34204,"vw":91.569853},{"c":91.36,"h":91.615,"l":91.33,"n":694,"o":91.59,"t":"2026-10-02T14:45:00Z","v":43038,"vw":91.485546},{"c":90.78,"h":91.43,"l":90.77,"n":877,"o":91.37,"t":"2026-10-02T15:00:00Z","v":56679,"vw":91.130075},{"c":90.64,"h":90.834,"l":90.46,"n":491,"o":90.8,"t":"2026-10-02T15:15:00Z","v":20779,"vw":90.652696},{"c":90.93,"h":91.04,"l":90.67,"n":780,"o":90.72,"t":"2026-10-02T15:30:00Z","v":50895,"vw":90.939197},{"c":90.79,"h":90.935,"l":90.77,"n":589,"o":90.935,"t":"2026-10-02T15:45:00Z","v":30545,"vw":90.860887},{"c":90.86,"h":90.89,"l":90.6835,"n":495,"o":90.805,"t":"2026-10-02T16:00:00Z","v":21590,"vw":90.79115},{"c":90.78,"h":90.86,"l":90.74,"n":459,"o":90.86,"t":"2026-10-02T16:15:00Z","v":20768,"vw":90.806281},{"c":90.8095,"h":90.875,"l":90.76,"n":420,"o":90.8,"t":"2026-10-02T16:30:00Z","v":18682,"vw":90.809671},{"c":90.81,"h":90.96,"l":90.8,"n":511,"o":90.825,"t":"2026-10-02T16:45:00Z","v":25029,"vw":90.866527},{"c":90.93,"h":90.98,"l":90.82,"n":619,"o":90.82,"t":"2026-10-02T17:00:00Z","v":37386,"vw":90.899537},{"c":90.79,"h":91,"l":90.775,"n":316,"o":90.95,"t":"2026-10-02T17:15:00Z","v":14045,"vw":90.892107},{"c":91.07,"h":91.07,"l":90.81,"n":366,"o":90.81,"t":"2026-10-02T17:30:00Z","v":19053,"vw":90.896514},{"c":91.04,"h":91.075,"l":90.94,"n":445,"o":91.075,"t":"2026-10-02T17:45:00Z","v":19509,"vw":91.006757},{"c":91.05,"h":91.0722,"l":90.96,"n":433,"o":91.0302,"t":"2026-10-02T18:00:00Z","v":21185,"vw":91.000414},{"c":90.99,"h":91.04,"l":90.91,"n":494,"o":91.04,"t":"2026-10-02T18:15:00Z","v":20937,"vw":90.990961},{"c":91.14,"h":91.15,"l":90.98,"n":332,"o":91,"t":"2026-10-02T18:30:00Z","v":15550,"vw":91.051606},{"c":90.97,"h":91.145,"l":90.9,"n":592,"o":91.14,"t":"2026-10-02T18:45:00Z","v":26829,"vw":90.964723},{"c":91.02,"h":91.02,"l":90.86,"n":588,"o":90.96,"t":"2026-10-02T19:00:00Z","v":27292,"vw":90.930652},{"c":91.16,"h":91.175,"l":91.01,"n":660,"o":91.025,"t":"2026-10-02T19:15:00Z","v":30216,"vw":91.103563},{"c":91.34,"h":91.36,"l":91.17,"n":874,"o":91.17,"t":"2026-10-02T19:30:00Z","v":42448,"vw":91.287598},{"c":91.18,"h":91.375,"l":91.13,"n":2412,"o":91.33,"t":"2026-10-02T19:45:00Z","v":145146,"vw":91.221713},{"c":91.19,"h":91.19,"l":91.19,"n":23,"o":91.19,"t":"2026-10-02T20:00:00Z","v":79330,"vw":91.19},{"c":90.515,"h":91.19,"l":90.37,"n":582,"o":91.1,"t":"2026-10-05T13:30:00Z","v":57389,"vw":90.614703},{"c":90.57,"h":90.82,"l":90.46,"n":605,"o":90.52,"t":"2026-10-05T13:45:00Z","v":36267,"vw":90.627078},{"c":90.95,"h":90.99,"l":90.4,"n":637,"o":90.505,"t":"2026-10-05T14:00:00Z","v":38217,"vw":90.59875},{"c":90.755,"h":90.98,"l":90.66,"n":470,"o":90.93,"t":"2026-10-05T14:15:00Z","v":22192,"vw":90.806992},{"c":90.75,"h":90.795,"l":90.68,"n":426,"o":90.76,"t":"2026-10-05T14:30:00Z","v":20387,"vw":90.742973},{"c":90.79,"h":90.82,"l":90.64,"n":366,"o":90.79,"t":"2026-10-05T14:45:00Z","v":4917034,"vw":90.720347},{"c":90.67,"h":90.85,"l":90.605,"n":456,"o":90.78,"t":"2026-10-05T15:00:00Z","v":19917,"vw":90.733111},{"c":90.815,"h":90.815,"l":90.65,"n":431,"o":90.655,"t":"2026-10-05T15:15:00Z","v":17225,"vw":90.715752},{"c":90.88,"h":90.9,"l":90.74,"n":523,"o":90.81,"t":"2026-10-05T15:30:00Z","v":23002,"vw":90.816855},{"c":90.795,"h":90.85,"l":90.76,"n":332,"o":90.84,"t":"2026-10-05T15:45:00Z","v":15092,"vw":90.812773},{"c":90.81,"h":90.81,"l":90.67,"n":236,"o":90.78,"t":"2026-10-05T16:00:00Z","v":6396,"vw":90.753036},{"c":90.895,"h":90.95,"l":90.8123,"n":320,"o":90.815,"t":"2026-10-05T16:15:00Z","v":10479,"vw":90.875643},{"c":91,"h":91.03,"l":90.87,"n":362,"o":90.87,"t":"2026-10-05T16:30:00Z","v":13304,"vw":90.941741},{"c":90.85,"h":90.97,"l":90.85,"n":430,"o":90.97,"t":"2026-10-05T16:45:00Z","v":16808,"vw":90.90482},{"c":90.825,"h":90.875,"l":90.745,"n":527,"o":90.85,"t":"2026-10-05T17:00:00Z","v":25414,"vw":90.824767},{"c":90.8,"h":90.93,"l":90.7775,"n":413,"o":90.825,"t":"2026-10-05T17:15:00Z","v":18260,"vw":90.866625},{"c":90.82,"h":90.8639,"l":90.75,"n":415,"o":90.8,"t":"2026-10-05T17:30:00Z","v":21384,"vw":90.794137},{"c":90.845,"h":90.86,"l":90.775,"n":372,"o":90.83,"t":"2026-10-05T17:45:00Z","v":14771,"vw":90.823364},{"c":90.65,"h":90.9,"l":90.65,"n":511,"o":90.87,"t":"2026-10-05T18:00:00Z","v":26933,"vw":90.766487},{"c":90.71,"h":90.72,"l":90.58,"n":481,"o":90.63,"t":"2026-10-05T18:15:00Z","v":21178,"vw":90.626267},{"c":90.755,"h":90.8,"l":90.695,"n":345,"o":90.7,"t":"2026-10-05T18:30:00Z","v":14733,"vw":90.748644},{"c":90.87,"h":90.87,"l":90.7,"n":485,"o":90.74,"t":"2026-10-05T18:45:00Z","v":20885,"vw":90.764676},{"c":90.82,"h":90.965,"l":90.81,"n":441,"o":90.89,"t":"2026-10-05T19:00:00Z","v":18641,"vw":90.896682},{"c":90.74,"h":90.835,"l":90.73,"n":569,"o":90.835,"t":"2026-10-05T19:15:00Z","v":22379,"vw":90.799307},{"c":90.56,"h":90.745,"l":90.56,"n":989,"o":90.745,"t":"2026-10-05T19:30:00Z","v":52296,"vw":90.624623},{"c":90.33,"h":90.57,"l":90.24,"n":3258,"o":90.55,"t":"2026-10-05T19:45:00Z","v":200176,"vw":90.374923},{"c":90.28,"h":90.33,"l":90.28,"n":24,"o":90.33,"t":"2026-10-05T20:00:00Z","v":103646,"vw":90.280329},{"c":89.77,"h":89.77,"l":89.71,"n":7,"o":89.71,"t":"2026-10-06T11:00:00Z","v":443,"vw":89.740762},{"c":89.91,"h":89.91,"l":89.86,"n":2,"o":89.86,"t":"2026-10-06T13:00:00Z","v":200,"vw":89.885},{"c":90.36,"h":90.4,"l":89.68,"n":625,"o":89.72,"t":"2026-10-06T13:30:00Z","v":59254,"vw":90.073355},{"c":90.24,"h":90.47,"l":90.21,"n":386,"o":90.34,"t":"2026-10-06T13:45:00Z","v":18493,"vw":90.344645},{"c":90.36,"h":90.46,"l":90.1162,"n":651,"o":90.26,"t":"2026-10-06T14:00:00Z","v":40834,"vw":90.285131},{"c":90.25,"h":90.365,"l":90.17,"n":414,"o":90.35,"t":"2026-10-06T14:15:00Z","v":17667,"vw":90.252707},{"c":90.3,"h":90.48,"l":90.3,"n":447,"o":90.36,"t":"2026-10-06T14:30:00Z","v":17142,"vw":90.406781},{"c":90.41,"h":90.45,"l":90.315,"n":299,"o":90.315,"t":"2026-10-06T14:45:00Z","v":9071,"vw":90.386371},{"c":90.29,"h":90.4553,"l":90.24,"n":371,"o":90.41,"t":"2026-10-06T15:00:00Z","v":14871,"vw":90.351244},{"c":90.47,"h":90.535,"l":90.315,"n":652,"o":90.315,"t":"2026-10-06T15:15:00Z","v":56433,"vw":90.455827},{"c":90.43,"h":90.52,"l":90.41,"n":375,"o":90.45,"t":"2026-10-06T15:30:00Z","v":15751,"vw":90.468109},{"c":90.44,"h":90.54,"l":90.44,"n":469,"o":90.495,"t":"2026-10-06T15:45:00Z","v":15190,"vw":90.500807},{"c":90.24,"h":90.445,"l":90.22,"n":427,"o":90.445,"t":"2026-10-06T16:00:00Z","v":20619,"vw":90.330193},{"c":90.135,"h":90.27,"l":90.12,"n":367,"o":90.255,"t":"2026-10-06T16:15:00Z","v":17353,"vw":90.214507},{"c":90.04,"h":90.13,"l":90.005,"n":420,"o":90.12,"t":"2026-10-06T16:30:00Z","v":16327,"vw":90.0466},{"c":89.98,"h":90.0713,"l":89.935,"n":419,"o":90.04,"t":"2026-10-06T16:45:00Z","v":17585,"vw":90.003641},{"c":90.105,"h":90.15,"l":89.98,"n":308,"o":90.015,"t":"2026-10-06T17:00:00Z","v":13211,"vw":90.072534},{"c":90.085,"h":90.14,"l":90.055,"n":334,"o":90.105,"t":"2026-10-06T17:15:00Z","v":12567,"vw":90.088533},{"c":90.38,"h":90.38,"l":90.04,"n":376,"o":90.07,"t":"2026-10-06T17:30:00Z","v":21407,"vw":90.264152},{"c":90.41,"h":90.41,"l":90.325,"n":371,"o":90.39,"t":"2026-10-06T17:45:00Z","v":12953,"vw":90.36264},{"c":90.44,"h":90.5,"l":90.4003,"n":371,"o":90.41,"t":"2026-10-06T18:00:00Z","v":15888,"vw":90.443014},{"c":90.4,"h":90.47,"l":90.375,"n":439,"o":90.47,"t":"2026-10-06T18:15:00Z","v":13225,"vw":90.416752},{"c":90.485,"h":90.49,"l":90.39,"n":348,"o":90.4,"t":"2026-10-06T18:30:00Z","v":12007,"vw":90.446023},{"c":90.46,"h":90.495,"l":90.39,"n":402,"o":90.48,"t":"2026-10-06T18:45:00Z","v":16832,"vw":90.441732},{"c":90.45,"h":90.46,"l":90.3748,"n":477,"o":90.46,"t":"2026-10-06T19:00:00Z","v":17808,"vw":90.416361},{"c":90.39,"h":90.52,"l":90.355,"n":567,"o":90.46,"t":"2026-10-06T19:15:00Z","v":19854,"vw":90.438808},{"c":90.37,"h":90.41,"l":90.32,"n":970,"o":90.41,"t":"2026-10-06T19:30:00Z","v":38663,"vw":90.356498},{"c":90.22,"h":90.38,"l":90.205,"n":4193,"o":90.36,"t":"2026-10-06T19:45:00Z","v":211452,"vw":90.29107},{"c":90.22,"h":90.23,"l":90.22,"n":23,"o":90.23,"t":"2026-10-06T20:00:00Z","v":81417,"vw":90.220051},{"c":90.72,"h":90.72,"l":90.72,"n":1,"o":90.72,"t":"2026-10-06T20:15:00Z","v":100,"vw":90.72},{"c":88.19,"h":89.19,"l":88.19,"n":1232,"o":89.11,"t":"2026-10-07T13:30:00Z","v":76217,"vw":88.566618},{"c":87.91,"h":88.27,"l":87.91,"n":1412,"o":88.21,"t":"2026-10-07T13:45:00Z","v":77202,"vw":88.108821},{"c":88.155,"h":88.25,"l":87.91,"n":1027,"o":87.92,"t":"2026-10-07T14:00:00Z","v":66736,"vw":88.091138},{"c":88.16,"h":88.35,"l":88.13,"n":943,"o":88.14,"t":"2026-10-07T14:15:00Z","v":42997,"vw":88.236848},{"c":88.07,"h":88.35,"l":88.06,"n":942,"o":88.15,"t":"2026-10-07T14:30:00Z","v":46434,"vw":88.15546},{"c":88.185,"h":88.255,"l":88.025,"n":579,"o":88.025,"t":"2026-10-07T14:45:00Z","v":28271,"vw":88.147951},{"c":88,"h":88.2,"l":87.96,"n":649,"o":88.18,"t":"2026-10-07T15:00:00Z","v":36583,"vw":88.038713},{"c":87.79,"h":87.97,"l":87.79,"n":677,"o":87.9551,"t":"2026-10-07T15:15:00Z","v":33212,"vw":87.846929},{"c":87.88,"h":87.995,"l":87.75,"n":712,"o":87.75,"t":"2026-10-07T15:30:00Z","v":30624,"vw":87.880235},{"c":88.16,"h":88.18,"l":87.79,"n":572,"o":87.9022,"t":"2026-10-07T15:45:00Z","v":21180,"vw":87.969857},{"c":88.14,"h":88.25,"l":88.015,"n":566,"o":88.13,"t":"2026-10-07T16:00:00Z","v":25569,"vw":88.157813},{"c":88.04,"h":88.225,"l":88.03,"n":439,"o":88.15,"t":"2026-10-07T16:15:00Z","v":14615,"vw":88.128673},{"c":87.92,"h":88.03,"l":87.83,"n":677,"o":88.02,"t":"2026-10-07T16:30:00Z","v":30589,"vw":87.93047},{"c":87.91,"h":87.985,"l":87.775,"n":532,"o":87.94,"t":"2026-10-07T16:45:00Z","v":22477,"vw":87.887237},{"c":88.275,"h":88.275,"l":87.9,"n":747,"o":87.91,"t":"2026-10-07T17:00:00Z","v":32893,"vw":88.011204},{"c":88.34,"h":88.435,"l":88.25,"n":677,"o":88.2605,"t":"2026-10-07T17:15:00Z","v":31310,"vw":88.362015},{"c":88.21,"h":88.36,"l":88.18,"n":914,"o":88.34,"t":"2026-10-07T17:30:00Z","v":39384,"vw":88.28393},{"c":88.041,"h":88.24,"l":88.02,"n":552,"o":88.2,"t":"2026-10-07T17:45:00Z","v":22562,"vw":88.135108},{"c":87.85,"h":88.05,"l":87.85,"n":631,"o":88.03,"t":"2026-10-07T18:00:00Z","v":25749,"vw":87.911451},{"c":87.67,"h":87.855,"l":87.58,"n":820,"o":87.855,"t":"2026-10-07T18:15:00Z","v":35309,"vw":87.714622},{"c":87.63,"h":87.7,"l":87.56,"n":699,"o":87.7,"t":"2026-10-07T18:30:00Z","v":27996,"vw":87.623308},{"c":87.62,"h":87.71,"l":87.585,"n":900,"o":87.62,"t":"2026-10-07T18:45:00Z","v":41870,"vw":87.644542},{"c":87.37,"h":87.66,"l":87.36,"n":1119,"o":87.6,"t":"2026-10-07T19:00:00Z","v":48065,"vw":87.563115},{"c":87.545,"h":87.545,"l":87.33,"n":889,"o":87.36,"t":"2026-10-07T19:15:00Z","v":33541,"vw":87.46046},{"c":87.385,"h":87.54,"l":87.32,"n":1174,"o":87.54,"t":"2026-10-07T19:30:00Z","v":53550,"vw":87.426713},{"c":87.21,"h":87.47,"l":87.12,"n":3915,"o":87.4,"t":"2026-10-07T19:45:00Z","v":216082,"vw":87.260431},{"c":87.23,"h":87.23,"l":87.23,"n":18,"o":87.23,"t":"2026-10-07T20:00:00Z","v":83294,"vw":87.23},{"c":86.98,"h":87.03,"l":86.42,"n":1103,"o":86.5,"t":"2026-10-08T13:30:00Z","v":90364,"vw":86.77928},{"c":87.01,"h":87.2,"l":86.95,"n":682,"o":86.95,"t":"2026-10-08T13:45:00Z","v":38835,"vw":87.055329},{"c":87.19,"h":87.31,"l":86.945,"n":802,"o":86.99,"t":"2026-10-08T14:00:00Z","v":41459,"vw":87.159734},{"c":87.4,"h":87.425,"l":87.2,"n":836,"o":87.2,"t":"2026-10-08T14:15:00Z","v":36972,"vw":87.320654},{"c":87.32,"h":87.45,"l":87.2,"n":614,"o":87.38,"t":"2026-10-08T14:30:00Z","v":27531,"vw":87.29274},{"c":87.07,"h":87.32,"l":87.07,"n":573,"o":87.3,"t":"2026-10-08T14:45:00Z","v":17376,"vw":87.188206},{"c":87.15,"h":87.26,"l":87.03,"n":678,"o":87.06,"t":"2026-10-08T15:00:00Z","v":26433,"vw":87.153229},{"c":87.23,"h":87.25,"l":87.07,"n":758,"o":87.1,"t":"2026-10-08T15:15:00Z","v":34676,"vw":87.148192},{"c":87.195,"h":87.28,"l":87.12,"n":698,"o":87.24,"t":"2026-10-08T15:30:00Z","v":26010,"vw":87.207584},{"c":87.1,"h":87.25,"l":87.05,"n":635,"o":87.24,"t":"2026-10-08T15:45:00Z","v":22390,"vw":87.124911},{"c":87.44,"h":87.44,"l":87.13,"n":632,"o":87.17,"t":"2026-10-08T16:00:00Z","v":25929,"vw":87.325332},{"c":87.59,"h":87.91,"l":87.45,"n":1267,"o":87.45,"t":"2026-10-08T16:15:00Z","v":67837,"vw":87.643798},{"c":87.71,"h":87.75,"l":87.53,"n":653,"o":87.62,"t":"2026-10-08T16:30:00Z","v":20082,"vw":87.633953},{"c":87.82,"h":87.86,"l":87.63,"n":730,"o":87.69,"t":"2026-10-08T16:45:00Z","v":29498,"vw":87.757022},{"c":88.16,"h":88.16,"l":87.8,"n":839,"o":87.81,"t":"2026-10-08T17:00:00Z","v":40880,"vw":87.946413},{"c":88.09,"h":88.23,"l":88.055,"n":911,"o":88.15,"t":"2026-10-08T17:15:00Z","v":47583,"vw":88.14099},{"c":88.26,"h":88.28,"l":88.1,"n":758,"o":88.1,"t":"2026-10-08T17:30:00Z","v":39130,"vw":88.182882},{"c":88.07,"h":88.27,"l":87.99,"n":650,"o":88.27,"t":"2026-10-08T17:45:00Z","v":29435,"vw":88.111908},{"c":87.96,"h":88.1,"l":87.85,"n":786,"o":88.09,"t":"2026-10-08T18:00:00Z","v":33924,"vw":87.995637},{"c":87.77,"h":87.975,"l":87.73,"n":889,"o":87.955,"t":"2026-10-08T18:15:00Z","v":34610,"vw":87.824939},{"c":87.865,"h":87.9099,"l":87.735,"n":1062,"o":87.75,"t":"2026-10-08T18:30:00Z","v":53612,"vw":87.828158},{"c":87.79,"h":87.86,"l":87.75,"n":1042,"o":87.86,"t":"2026-10-08T18:45:00Z","v":44429,"vw":87.804345},{"c":87.75,"h":87.82,"l":87.62,"n":985,"o":87.8,"t":"2026-10-08T19:00:00Z","v":42336,"vw":87.726057},{"c":87.675,"h":87.76,"l":87.61,"n":947,"o":87.75,"t":"2026-10-08T19:15:00Z","v":45405,"vw":87.692493},{"c":87.645,"h":87.69,"l":87.56,"n":1402,"o":87.675,"t":"2026-10-08T19:30:00Z","v":74276,"vw":87.621734},{"c":87.58,"h":87.69,"l":87.51,"n":5416,"o":87.63,"t":"2026-10-08T19:45:00Z","v":385866,"vw":87.577129},{"c":87.59,"h":87.59,"l":87.59,"n":47,"o":87.59,"t":"2026-10-08T20:00:00Z","v":101076,"vw":87.59},{"c":87.555,"h":87.775,"l":87.415,"n":1044,"o":87.43,"t":"2026-10-09T13:30:00Z","v":79077,"vw":87.615457},{"c":87.61,"h":87.71,"l":87.47,"n":367,"o":87.61,"t":"2026-10-09T13:45:00Z","v":17273,"vw":87.603943},{"c":87.63,"h":87.64,"l":87.39,"n":358,"o":87.62,"t":"2026-10-09T14:00:00Z","v":16293,"vw":87.528271},{"c":87.75,"h":87.76,"l":87.53,"n":264,"o":87.61,"t":"2026-10-09T14:15:00Z","v":12954,"vw":87.681621},{"c":87.735,"h":87.89,"l":87.7,"n":506,"o":87.74,"t":"2026-10-09T14:30:00Z","v":21352,"vw":87.79097},{"c":87.7,"h":87.83,"l":87.6702,"n":339,"o":87.75,"t":"2026-10-09T14:45:00Z","v":15518,"vw":87.752329},{"c":87.9,"h":87.9,"l":87.7,"n":501,"o":87.7,"t":"2026-10-09T15:00:00Z","v":19638,"vw":87.797342},{"c":87.675,"h":87.96,"l":87.67,"n":487,"o":87.9,"t":"2026-10-09T15:15:00Z","v":15449,"vw":87.842531},{"c":87.69,"h":87.76,"l":87.67,"n":378,"o":87.68,"t":"2026-10-09T15:30:00Z","v":15555,"vw":87.714073},{"c":87.78,"h":87.78,"l":87.58,"n":322,"o":87.63,"t":"2026-10-09T15:45:00Z","v":13295,"vw":87.679767},{"c":87.82,"h":87.84,"l":87.705,"n":350,"o":87.73,"t":"2026-10-09T16:00:00Z","v":11888,"vw":87.766084},{"c":87.9,"h":87.915,"l":87.83,"n":338,"o":87.85,"t":"2026-10-09T16:15:00Z","v":14464,"vw":87.87083},{"c":87.91,"h":87.99,"l":87.89,"n":504,"o":87.935,"t":"2026-10-09T16:30:00Z","v":15733,"vw":87.928902},{"c":88,"h":88.05,"l":87.92,"n":390,"o":87.93,"t":"2026-10-09T16:45:00Z","v":15730,"vw":87.998351},{"c":88.04,"h":88.06,"l":87.98,"n":318,"o":88,"t":"2026-10-09T17:00:00Z","v":10741,"vw":88.010372},{"c":88.03,"h":88.075,"l":88.005,"n":417,"o":88.03,"t":"2026-10-09T17:15:00Z","v":13363,"vw":88.041644},{"c":88.18,"h":88.18,"l":88.015,"n":537,"o":88.015,"t":"2026-10-09T17:30:00Z","v":22270,"vw":88.125713},{"c":88.16,"h":88.19,"l":88.12,"n":535,"o":88.17,"t":"2026-10-09T17:45:00Z","v":23619,"vw":88.155708},{"c":88.19,"h":88.24,"l":88.16,"n":529,"o":88.16,"t":"2026-10-09T18:00:00Z","v":26728,"vw":88.209753},{"c":88.15,"h":88.2,"l":88.12,"n":503,"o":88.2,"t":"2026-10-09T18:15:00Z","v":20259,"vw":88.143437},{"c":88.13,"h":88.18,"l":88.095,"n":480,"o":88.15,"t":"2026-10-09T18:30:00Z","v":17218,"vw":88.146738},{"c":88.37,"h":88.39,"l":88.13,"n":622,"o":88.13,"t":"2026-10-09T18:45:00Z","v":27549,"vw":88.263023},{"c":88.48,"h":88.52,"l":88.4,"n":588,"o":88.43,"t":"2026-10-09T19:00:00Z","v":22097,"vw":88.467531},{"c":88.505,"h":88.555,"l":88.46,"n":801,"o":88.47,"t":"2026-10-09T19:15:00Z","v":33874,"vw":88.495879},{"c":88.5,"h":88.555,"l":88.455,"n":1190,"o":88.505,"t":"2026-10-09T19:30:00Z","v":51069,"vw":88.513184},{"c":88.45,"h":88.56,"l":88.34,"n":3369,"o":88.51,"t":"2026-10-09T19:45:00Z","v":190761,"vw":88.417946},{"c":88.45,"h":88.45,"l":88.42,"n":14,"o":88.42,"t":"2026-10-09T20:00:00Z","v":77340,"vw":88.44996},{"c":88.4,"h":88.4,"l":88.4,"n":2,"o":88.4,"t":"2026-10-12T11:00:00Z","v":207,"vw":88.4},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-12T12:00:00Z","v":300,"vw":88.4},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-12T12:15:00Z","v":331,"vw":88.4},{"c":88.77,"h":88.97,"l":88.54,"n":176,"o":88.71,"t":"2026-10-12T13:30:00Z","v":13552,"vw":88.787596},{"c":88.96,"h":89,"l":88.815,"n":227,"o":88.815,"t":"2026-10-12T13:45:00Z","v":12242,"vw":88.902071},{"c":89.13,"h":89.24,"l":88.94,"n":187,"o":88.94,"t":"2026-10-12T14:00:00Z","v":8454,"vw":89.126749},{"c":89.18,"h":89.33,"l":89.11,"n":253,"o":89.11,"t":"2026-10-12T14:15:00Z","v":12817,"vw":89.233178},{"c":89.07,"h":89.22,"l":89.05,"n":118,"o":89.19,"t":"2026-10-12T14:30:00Z","v":6250,"vw":89.1391},{"c":89.01,"h":89.15,"l":89.01,"n":216,"o":89.06,"t":"2026-10-12T14:45:00Z","v":10978,"vw":89.078457},{"c":89.11,"h":89.22,"l":89.01,"n":241,"o":89.01,"t":"2026-10-12T15:00:00Z","v":12285,"vw":89.143178},{"c":89.24,"h":89.24,"l":89.12,"n":162,"o":89.13,"t":"2026-10-12T15:15:00Z","v":8666,"vw":89.185887},{"c":89.25,"h":89.29,"l":89.235,"n":169,"o":89.27,"t":"2026-10-12T15:30:00Z","v":9387,"vw":89.26133},{"c":89.23,"h":89.24,"l":89.2,"n":151,"o":89.24,"t":"2026-10-12T15:45:00Z","v":6587,"vw":89.216236},{"c":89.17,"h":89.3,"l":89.17,"n":189,"o":89.219,"t":"2026-10-12T16:00:00Z","v":8626,"vw":89.237915},{"c":89.14,"h":89.25,"l":89.14,"n":188,"o":89.23,"t":"2026-10-12T16:15:00Z","v":10313,"vw":89.216112},{"c":89.18,"h":89.235,"l":89.1401,"n":94,"o":89.1401,"t":"2026-10-12T16:30:00Z","v":4411,"vw":89.19523},{"c":89.27,"h":89.3,"l":89.155,"n":247,"o":89.185,"t":"2026-10-12T16:45:00Z","v":7893,"vw":89.235949},{"c":89.265,"h":89.27,"l":89.22,"n":175,"o":89.255,"t":"2026-10-12T17:00:00Z","v":6798,"vw":89.246297},{"c":89.16,"h":89.27,"l":89.16,"n":258,"o":89.27,"t":"2026-10-12T17:15:00Z","v":12398,"vw":89.201444},{"c":89.175,"h":89.19,"l":89.08,"n":202,"o":89.15,"t":"2026-10-12T17:30:00Z","v":7869,"vw":89.127719},{"c":89.18,"h":89.2,"l":89.13,"n":262,"o":89.17,"t":"2026-10-12T17:45:00Z","v":9870,"vw":89.16652},{"c":89.14,"h":89.175,"l":89.12,"n":248,"o":89.175,"t":"2026-10-12T18:00:00Z","v":7878,"vw":89.149652},{"c":89.06,"h":89.14,"l":89.05,"n":274,"o":89.14,"t":"2026-10-12T18:15:00Z","v":10299,"vw":89.089156},{"c":89.02,"h":89.08,"l":89,"n":360,"o":89.07,"t":"2026-10-12T18:30:00Z","v":14101,"vw":89.031828},{"c":88.985,"h":89.04,"l":88.9501,"n":329,"o":89.015,"t":"2026-10-12T18:45:00Z","v":15127,"vw":88.981928},{"c":88.945,"h":88.97,"l":88.88,"n":331,"o":88.97,"t":"2026-10-12T19:00:00Z","v":11984,"vw":88.922492},{"c":88.87,"h":88.96,"l":88.825,"n":346,"o":88.96,"t":"2026-10-12T19:15:00Z","v":16031,"vw":88.888613},{"c":88.75,"h":88.88,"l":88.725,"n":328,"o":88.85,"t":"2026-10-12T19:30:00Z","v":13870,"vw":88.799071},{"c":88.835,"h":88.87,"l":88.7,"n":1849,"o":88.73,"t":"2026-10-12T19:45:00Z","v":118117,"vw":88.758204},{"c":88.8,"h":88.84,"l":88.8,"n":43,"o":88.84,"t":"2026-10-12T20:00:00Z","v":85072,"vw":88.80034},{"c":88.8,"h":88.8,"l":88.8,"n":6,"o":88.8,"t":"2026-10-13T11:15:00Z","v":503,"vw":88.8},{"c":88.935,"h":88.935,"l":88.93,"n":2,"o":88.93,"t":"2026-10-13T13:15:00Z","v":200,"vw":88.9325},{"c":89.365,"h":89.83,"l":89.08,"n":559,"o":89.21,"t":"2026-10-13T13:30:00Z","v":38185,"vw":89.580631},{"c":89.065,"h":89.64,"l":89.065,"n":419,"o":89.435,"t":"2026-10-13T13:45:00Z","v":24818,"vw":89.313186},{"c":89.16,"h":89.185,"l":88.75,"n":382,"o":89.04,"t":"2026-10-13T14:00:00Z","v":19848,"vw":88.917169},{"c":89.35,"h":89.42,"l":89.11,"n":354,"o":89.13,"t":"2026-10-13T14:15:00Z","v":13196,"vw":89.283796},{"c":89.55,"h":89.59,"l":89.38,"n":277,"o":89.47,"t":"2026-10-13T14:30:00Z","v":11389,"vw":89.49718},{"c":89.63,"h":89.765,"l":89.595,"n":283,"o":89.595,"t":"2026-10-13T14:45:00Z","v":13501,"vw":89.673353},{"c":89.91,"h":89.92,"l":89.55,"n":339,"o":89.57,"t":"2026-10-13T15:00:00Z","v":17546,"vw":89.805178},{"c":90.04,"h":90.08,"l":89.91,"n":1693,"o":89.92,"t":"2026-10-13T15:15:00Z","v":141434,"vw":90.002532},{"c":89.91,"h":90.045,"l":89.89,"n":403,"o":90.04,"t":"2026-10-13T15:30:00Z","v":12260,"vw":89.966744},{"c":89.94,"h":89.95,"l":89.88,"n":349,"o":89.94,"t":"2026-10-13T15:45:00Z","v":14735,"vw":89.908972},{"c":89.685,"h":89.935,"l":89.54,"n":312,"o":89.925,"t":"2026-10-13T16:00:00Z","v":13171,"vw":89.735739},{"c":89.61,"h":89.69,"l":89.5424,"n":309,"o":89.68,"t":"2026-10-13T16:15:00Z","v":22199,"vw":89.609588},{"c":89.81,"h":89.84,"l":89.61,"n":533,"o":89.61,"t":"2026-10-13T16:30:00Z","v":27398,"vw":89.667631},{"c":89.79,"h":89.89,"l":89.79,"n":463,"o":89.84,"t":"2026-10-13T16:45:00Z","v":18982,"vw":89.841872},{"c":89.83,"h":89.845,"l":89.74,"n":388,"o":89.78,"t":"2026-10-13T17:00:00Z","v":14450,"vw":89.801428},{"c":89.9,"h":89.95,"l":89.85,"n":456,"o":89.88,"t":"2026-10-13T17:15:00Z","v":15840,"vw":89.911105},{"c":89.94,"h":89.95,"l":89.855,"n":475,"o":89.92,"t":"2026-10-13T17:30:00Z","v":18739,"vw":89.893859},{"c":89.8,"h":89.95,"l":89.76,"n":424,"o":89.93,"t":"2026-10-13T17:45:00Z","v":11896,"vw":89.837525},{"c":89.97,"h":90.02,"l":89.81,"n":355,"o":89.81,"t":"2026-10-13T18:00:00Z","v":11172,"vw":89.928027},{"c":90.02,"h":90.03,"l":89.915,"n":420,"o":89.96,"t":"2026-10-13T18:15:00Z","v":13236,"vw":89.982167},{"c":90.145,"h":90.2,"l":90.03,"n":454,"o":90.04,"t":"2026-10-13T18:30:00Z","v":19230,"vw":90.085827},{"c":90.22,"h":90.22,"l":90.12,"n":506,"o":90.165,"t":"2026-10-13T18:45:00Z","v":15693,"vw":90.169795},{"c":90.22,"h":90.39,"l":90.205,"n":760,"o":90.26,"t":"2026-10-13T19:00:00Z","v":32872,"vw":90.313345},{"c":90.13,"h":90.23,"l":90.09,"n":679,"o":90.215,"t":"2026-10-13T19:15:00Z","v":21831,"vw":90.159979},{"c":90.25,"h":90.28,"l":90.105,"n":841,"o":90.11,"t":"2026-10-13T19:30:00Z","v":35936,"vw":90.20441},{"c":90.21,"h":90.41,"l":90.15,"n":4292,"o":90.245,"t":"2026-10-13T19:45:00Z","v":253326,"vw":90.253557},{"c":90.19,"h":90.19,"l":90.19,"n":23,"o":90.19,"t":"2026-10-13T20:00:00Z","v":1230319,"vw":90.19},{"c":89.63,"h":89.925,"l":89.315,"n":786,"o":89.52,"t":"2026-10-14T13:30:00Z","v":65529,"vw":89.679309},{"c":89.35,"h":89.77,"l":89.275,"n":1749,"o":89.64,"t":"2026-10-14T13:45:00Z","v":102455,"vw":89.549913},{"c":89.44,"h":89.44,"l":89.12,"n":556,"o":89.345,"t":"2026-10-14T14:00:00Z","v":31844,"vw":89.287957},{"c":89.71,"h":89.805,"l":89.38,"n":499,"o":89.45,"t":"2026-10-14T14:15:00Z","v":30407,"vw":89.583638},{"c":89.72,"h":89.8834,"l":89.715,"n":268,"o":89.735,"t":"2026-10-14T14:30:00Z","v":8934,"vw":89.784833},{"c":89.58,"h":89.71,"l":89.42,"n":541,"o":89.71,"t":"2026-10-14T14:45:00Z","v":25248,"vw":89.552626},{"c":89.59,"h":89.65,"l":89.5,"n":597,"o":89.63,"t":"2026-10-14T15:00:00Z","v":27068,"vw":89.563442},{"c":89.92,"h":89.925,"l":89.6,"n":408,"o":89.6,"t":"2026-10-14T15:15:00Z","v":14397,"vw":89.817021},{"c":89.93,"h":90.09,"l":89.86,"n":412,"o":89.86,"t":"2026-10-14T15:30:00Z","v":15574,"vw":89.9712},{"c":89.99,"h":90.01,"l":89.85,"n":454,"o":89.93,"t":"2026-10-14T15:45:00Z","v":17379,"vw":89.935095},{"c":89.86,"h":90.07,"l":89.84,"n":454,"o":90.04,"t":"2026-10-14T16:00:00Z","v":16500,"vw":89.93936},{"c":89.86,"h":89.87,"l":89.66,"n":485,"o":89.81,"t":"2026-10-14T16:15:00Z","v":19360,"vw":89.747631},{"c":89.665,"h":89.82,"l":89.63,"n":605,"o":89.82,"t":"2026-10-14T16:30:00Z","v":25519,"vw":89.701905},{"c":89.63,"h":89.68,"l":89.575,"n":409,"o":89.6793,"t":"2026-10-14T16:45:00Z","v":12972,"vw":89.636647},{"c":89.62,"h":89.76,"l":89.59,"n":399,"o":89.66,"t":"2026-10-14T17:00:00Z","v":13151,"vw":89.667395},{"c":89.695,"h":89.785,"l":89.55,"n":452,"o":89.6,"t":"2026-10-14T17:15:00Z","v":14545,"vw":89.656706},{"c":89.65,"h":89.72,"l":89.59,"n":409,"o":89.7,"t":"2026-10-14T17:30:00Z","v":15432,"vw":89.662267},{"c":89.67,"h":89.7,"l":89.605,"n":465,"o":89.65,"t":"2026-10-14T17:45:00Z","v":13589,"vw":89.654327},{"c":89.83,"h":89.83,"l":89.62,"n":345,"o":89.68,"t":"2026-10-14T18:00:00Z","v":14053,"vw":89.711409},{"c":89.845,"h":89.94,"l":89.78,"n":428,"o":89.78,"t":"2026-10-14T18:15:00Z","v":13023,"vw":89.858368},{"c":89.725,"h":89.85,"l":89.7,"n":483,"o":89.83,"t":"2026-10-14T18:30:00Z","v":13948,"vw":89.783695},{"c":89.77,"h":89.82,"l":89.65,"n":536,"o":89.725,"t":"2026-10-14T18:45:00Z","v":18939,"vw":89.726984},{"c":89.735,"h":89.8,"l":89.72,"n":585,"o":89.79,"t":"2026-10-14T19:00:00Z","v":18494,"vw":89.756621},{"c":89.84,"h":89.92,"l":89.71,"n":824,"o":89.725,"t":"2026-10-14T19:15:00Z","v":28195,"vw":89.811189},{"c":89.93,"h":89.96,"l":89.82,"n":1184,"o":89.845,"t":"2026-10-14T19:30:00Z","v":41024,"vw":89.876417},{"c":90.02,"h":90.11,"l":89.9,"n":4132,"o":89.93,"t":"2026-10-14T19:45:00Z","v":227432,"vw":89.98911},{"c":90.05,"h":90.05,"l":90.05,"n":23,"o":90.05,"t":"2026-10-14T20:00:00Z","v":1210078,"vw":90.05},{"c":89.64,"h":89.64,"l":89.64,"n":2,"o":89.64,"t":"2026-10-15T08:00:00Z","v":138,"vw":89.64},{"c":90.17,"h":90.17,"l":90.17,"n":1,"o":90.17,"t":"2026-10-15T13:00:00Z","v":100,"vw":90.17},{"c":90.14,"h":90.14,"l":90.14,"n":2,"o":90.14,"t":"2026-10-15T13:15:00Z","v":293,"vw":90.14},{"c":89.92,"h":90.5,"l":89.8923,"n":860,"o":90.19,"t":"2026-10-15T13:30:00Z","v":50800,"vw":90.216333},{"c":90.04,"h":90.31,"l":89.84,"n":433,"o":89.93,"t":"2026-10-15T13:45:00Z","v":27373,"vw":90.12178},{"c":90.29,"h":90.39,"l":89.98,"n":564,"o":90.075,"t":"2026-10-15T14:00:00Z","v":28176,"vw":90.189589},{"c":90.59,"h":90.64,"l":90.21,"n":559,"o":90.22,"t":"2026-10-15T14:15:00Z","v":29555,"vw":90.428544},{"c":91.18,"h":91.23,"l":90.601266,"n":644,"o":90.601266,"t":"2026-10-15T14:30:00Z","v":34899,"vw":90.949352},{"c":91.14,"h":91.22,"l":91.03,"n":578,"o":91.165,"t":"2026-10-15T14:45:00Z","v":26489,"vw":91.134728},{"c":91.02,"h":91.3,"l":90.98,"n":608,"o":91.135,"t":"2026-10-15T15:00:00Z","v":34047,"vw":91.141886},{"c":90.83,"h":91.07,"l":90.83,"n":607,"o":91.03,"t":"2026-10-15T15:15:00Z","v":27449,"vw":90.998276},{"c":90.94,"h":90.98,"l":90.76,"n":364,"o":90.835671,"t":"2026-10-15T15:30:00Z","v":17589,"vw":90.872746},{"c":90.97,"h":91.12,"l":90.94,"n":357,"o":90.98,"t":"2026-10-15T15:45:00Z","v":14701,"vw":91.034722},{"c":90.72,"h":90.975,"l":90.615,"n":555,"o":90.975,"t":"2026-10-15T16:00:00Z","v":26628,"vw":90.816843},{"c":90.94,"h":90.94,"l":90.73,"n":354,"o":90.73,"t":"2026-10-15T16:15:00Z","v":12093,"vw":90.857727},{"c":90.98,"h":90.98,"l":90.84,"n":458,"o":90.92,"t":"2026-10-15T16:30:00Z","v":19369,"vw":90.913057},{"c":90.85,"h":90.98,"l":90.8,"n":467,"o":90.965,"t":"2026-10-15T16:45:00Z","v":19338,"vw":90.927093},{"c":90.91,"h":90.92,"l":90.76,"n":429,"o":90.85,"t":"2026-10-15T17:00:00Z","v":18679,"vw":90.851852},{"c":90.99,"h":91.02,"l":90.9,"n":441,"o":90.9,"t":"2026-10-15T17:15:00Z","v":18311,"vw":90.976232},{"c":91.29,"h":91.33,"l":90.99,"n":594,"o":90.99,"t":"2026-10-15T17:30:00Z","v":30234,"vw":91.219787},{"c":91.195,"h":91.3575,"l":91.16,"n":500,"o":91.3,"t":"2026-10-15T17:45:00Z","v":20725,"vw":91.265089},{"c":91.14,"h":91.285,"l":91.12,"n":499,"o":91.21,"t":"2026-10-15T18:00:00Z","v":20766,"vw":91.208854},{"c":91.09,"h":91.13,"l":91.04,"n":424,"o":91.13,"t":"2026-10-15T18:15:00Z","v":17273,"vw":91.082598},{"c":91.09,"h":91.195,"l":90.98,"n":850,"o":91.11,"t":"2026-10-15T18:30:00Z","v":43256,"vw":91.070075},{"c":91.01,"h":91.15,"l":91.01,"n":539,"o":91.06,"t":"2026-10-15T18:45:00Z","v":22919,"vw":91.061787},{"c":91.18,"h":91.18,"l":90.97,"n":595,"o":91.02,"t":"2026-10-15T19:00:00Z","v":25930,"vw":91.075369},{"c":91.1,"h":91.21,"l":91.1,"n":781,"o":91.2,"t":"2026-10-15T19:15:00Z","v":29065,"vw":91.138232},{"c":91.25,"h":91.25,"l":91.095,"n":871,"o":91.095,"t":"2026-10-15T19:30:00Z","v":41871,"vw":91.159082},{"c":91.14,"h":91.25,"l":91.09,"n":3380,"o":91.25,"t":"2026-10-15T19:45:00Z","v":212298,"vw":91.140055},{"c":91.12,"h":91.12,"l":91.12,"n":25,"o":91.12,"t":"2026-10-15T20:00:00Z","v":83785,"vw":91.12},{"c":91.12,"h":91.12,"l":91.06,"n":19,"o":91.06,"t":"2026-10-15T20:30:00Z","v":580,"vw":91.09},{"c":91.57,"h":91.57,"l":91.57,"n":2,"o":91.57,"t":"2026-10-16T13:15:00Z","v":400,"vw":91.57},{"c":91.97,"h":92.055,"l":91.09,"n":852,"o":91.09,"t":"2026-10-16T13:30:00Z","v":56663,"vw":91.757209},{"c":92,"h":92.115,"l":91.855,"n":466,"o":92,"t":"2026-10-16T13:45:00Z","v":21016,"vw":92.015764},{"c":91.995,"h":92.0758,"l":91.855,"n":483,"o":91.94,"t":"2026-10-16T14:00:00Z","v":19912,"vw":91.9455},{"c":92.15,"h":92.24,"l":91.99,"n":428,"o":92,"t":"2026-10-16T14:15:00Z","v":24901,"vw":92.133155},{"c":91.95,"h":92.2,"l":91.9,"n":363,"o":92.1516,"t":"2026-10-16T14:30:00Z","v":14353,"vw":92.061218},{"c":92,"h":92.035,"l":91.85,"n":380,"o":91.85,"t":"2026-10-16T14:45:00Z","v":12167,"vw":91.957976},{"c":91.98,"h":92.09,"l":91.98,"n":533,"o":92,"t":"2026-10-16T15:00:00Z","v":23687,"vw":92.052133},{"c":91.88,"h":92.03,"l":91.8,"n":348,"o":92,"t":"2026-10-16T15:15:00Z","v":15381,"vw":91.938913},{"c":91.77,"h":91.945,"l":91.77,"n":207,"o":91.87,"t":"2026-10-16T15:30:00Z","v":7728,"vw":91.881615},{"c":91.49,"h":91.76,"l":91.49,"n":382,"o":91.76,"t":"2026-10-16T15:45:00Z","v":16252,"vw":91.658296},{"c":91.41,"h":91.49,"l":91.37,"n":324,"o":91.49,"t":"2026-10-16T16:00:00Z","v":9970,"vw":91.440024},{"c":91.44,"h":91.5,"l":91.385,"n":384,"o":91.43,"t":"2026-10-16T16:15:00Z","v":13556,"vw":91.443603},{"c":91.26,"h":91.495,"l":91.255,"n":314,"o":91.43,"t":"2026-10-16T16:30:00Z","v":8722,"vw":91.362459},{"c":91.185,"h":91.25,"l":91.08,"n":309,"o":91.24,"t":"2026-10-16T16:45:00Z","v":10274,"vw":91.153157},{"c":90.935,"h":91.085,"l":90.905,"n":271,"o":91.085,"t":"2026-10-16T17:00:00Z","v":10673,"vw":90.991349},{"c":91.19,"h":91.19,"l":90.86,"n":271,"o":90.91,"t":"2026-10-16T17:15:00Z","v":9531,"vw":91.025741},{"c":91.37,"h":91.415,"l":91.17,"n":293,"o":91.19,"t":"2026-10-16T17:30:00Z","v":11006,"vw":91.284119},{"c":91.27,"h":91.43,"l":91.23,"n":284,"o":91.36,"t":"2026-10-16T17:45:00Z","v":6557,"vw":91.323513},{"c":91.335,"h":91.35,"l":91.13,"n":432,"o":91.26,"t":"2026-10-16T18:00:00Z","v":14299,"vw":91.25765},{"c":91.36,"h":91.38,"l":91.245,"n":405,"o":91.36,"t":"2026-10-16T18:15:00Z","v":19616,"vw":91.292647},{"c":91.43,"h":91.48,"l":91.32,"n":463,"o":91.35,"t":"2026-10-16T18:30:00Z","v":17133,"vw":91.431721},{"c":91.38,"h":91.49,"l":91.34,"n":541,"o":91.46,"t":"2026-10-16T18:45:00Z","v":21141,"vw":91.4013},{"c":91.49,"h":91.49,"l":91.35,"n":693,"o":91.37,"t":"2026-10-16T19:00:00Z","v":29099,"vw":91.433298},{"c":91.52,"h":91.53,"l":91.41,"n":749,"o":91.46,"t":"2026-10-16T19:15:00Z","v":31860,"vw":91.484301},{"c":91.49,"h":91.54,"l":91.46,"n":1055,"o":91.53,"t":"2026-10-16T19:30:00Z","v":52725,"vw":91.506423},{"c":91.61,"h":91.65,"l":91.46,"n":3583,"o":91.48,"t":"2026-10-16T19:45:00Z","v":227100,"vw":91.586577},{"c":91.6,"h":91.6,"l":91.6,"n":22,"o":91.6,"t":"2026-10-16T20:00:00Z","v":96527,"vw":91.6},{"c":91.26,"h":91.68,"l":91.25,"n":495,"o":91.42,"t":"2026-10-19T13:30:00Z","v":30153,"vw":91.460324},{"c":91.2,"h":91.28,"l":91.0475,"n":383,"o":91.28,"t":"2026-10-19T13:45:00Z","v":22475,"vw":91.142799},{"c":91.31,"h":91.32,"l":91,"n":258,"o":91.17,"t":"2026-10-19T14:00:00Z","v":6667,"vw":91.17794},{"c":91.16,"h":91.32,"l":91.14,"n":461,"o":91.3,"t":"2026-10-19T14:15:00Z","v":20215,"vw":91.24482},{"c":91.22,"h":91.28,"l":91.12,"n":332,"o":91.21,"t":"2026-10-19T14:30:00Z","v":11764,"vw":91.169712},{"c":91.33,"h":91.42,"l":91.2,"n":329,"o":91.2,"t":"2026-10-19T14:45:00Z","v":11879,"vw":91.324223},{"c":91.34,"h":91.37,"l":91.24,"n":354,"o":91.325,"t":"2026-10-19T15:00:00Z","v":18045,"vw":91.302618},{"c":91.46,"h":91.51,"l":91.38,"n":297,"o":91.38,"t":"2026-10-19T15:15:00Z","v":8024,"vw":91.454003},{"c":91.45,"h":91.5,"l":91.39,"n":231,"o":91.45,"t":"2026-10-19T15:30:00Z","v":7352,"vw":91.432818},{"c":91.36,"h":91.46,"l":91.32,"n":370,"o":91.365,"t":"2026-10-19T15:45:00Z","v":12297,"vw":91.414146},{"c":91.09,"h":91.36,"l":91.005,"n":204,"o":91.34,"t":"2026-10-19T16:00:00Z","v":5744,"vw":91.184944},{"c":91.14,"h":91.17,"l":91.02,"n":418,"o":91.07,"t":"2026-10-19T16:15:00Z","v":23558,"vw":91.126954},{"c":91.17,"h":91.18,"l":91.11,"n":258,"o":91.15,"t":"2026-10-19T16:30:00Z","v":10274,"vw":91.138034},{"c":91.21,"h":91.25,"l":91.07,"n":307,"o":91.14,"t":"2026-10-19T16:45:00Z","v":9822,"vw":91.150575},{"c":91.23,"h":91.25,"l":91.16,"n":308,"o":91.18,"t":"2026-10-19T17:00:00Z","v":8673,"vw":91.226745},{"c":91.205,"h":91.29,"l":91.205,"n":204,"o":91.21,"t":"2026-10-19T17:15:00Z","v":6561,"vw":91.233669},{"c":91.28,"h":91.32,"l":91.16,"n":276,"o":91.18,"t":"2026-10-19T17:30:00Z","v":6784,"vw":91.268699},{"c":91.155,"h":91.3,"l":91.13,"n":234,"o":91.265,"t":"2026-10-19T17:45:00Z","v":6032,"vw":91.225457},{"c":91.27,"h":91.29,"l":91.18,"n":224,"o":91.19,"t":"2026-10-19T18:00:00Z","v":6843,"vw":91.225653},{"c":91.28,"h":91.3685,"l":91.24,"n":222,"o":91.25,"t":"2026-10-19T18:15:00Z","v":4968,"vw":91.305387},{"c":91.21,"h":91.3,"l":91.21,"n":242,"o":91.21,"t":"2026-10-19T18:30:00Z","v":7304,"vw":91.25359},{"c":91.18,"h":91.26,"l":91.14,"n":287,"o":91.22,"t":"2026-10-19T18:45:00Z","v":7684,"vw":91.202667},{"c":91.11,"h":91.23,"l":91.09,"n":462,"o":91.19,"t":"2026-10-19T19:00:00Z","v":12269,"vw":91.154462},{"c":91.27,"h":91.2851,"l":91.129,"n":599,"o":91.129,"t":"2026-10-19T19:15:00Z","v":14841,"vw":91.211099},{"c":91.325,"h":91.35,"l":91.245,"n":1346,"o":91.27,"t":"2026-10-19T19:30:00Z","v":40011,"vw":91.297366},{"c":91.15,"h":91.31,"l":91.14,"n":3151,"o":91.31,"t":"2026-10-19T19:45:00Z","v":120600,"vw":91.214329},{"c":91.14,"h":91.14,"l":91.14,"n":22,"o":91.14,"t":"2026-10-19T20:00:00Z","v":45257,"vw":91.14},{"c":92.28,"h":92.35,"l":90.93,"n":507,"o":90.93,"t":"2026-10-20T13:30:00Z","v":31967,"vw":91.816271},{"c":92.105,"h":92.345,"l":92.105,"n":488,"o":92.32,"t":"2026-10-20T13:45:00Z","v":23806,"vw":92.257801},{"c":91.86,"h":92.15,"l":91.86,"n":479,"o":92.11,"t":"2026-10-20T14:00:00Z","v":13976,"vw":92.029244},{"c":92.285,"h":92.33,"l":91.89,"n":551,"o":91.91,"t":"2026-10-20T14:15:00Z","v":25334,"vw":92.134469},{"c":92.5,"h":92.5,"l":92.19,"n":549,"o":92.295,"t":"2026-10-20T14:30:00Z","v":18264,"vw":92.344086},{"c":92.46,"h":92.59,"l":92.43,"n":511,"o":92.53,"t":"2026-10-20T14:45:00Z","v":16639,"vw":92.515779},{"c":92.035,"h":92.44,"l":92.01,"n":440,"o":92.44,"t":"2026-10-20T15:00:00Z","v":14009,"vw":92.231353},{"c":91.97,"h":92.18,"l":91.84,"n":413,"o":92.07,"t":"2026-10-20T15:15:00Z","v":12198,"vw":91.980597},{"c":92.33,"h":92.34,"l":91.98,"n":367,"o":92,"t":"2026-10-20T15:30:00Z","v":9960,"vw":92.114962},{"c":92.35,"h":92.385,"l":92.26,"n":373,"o":92.32,"t":"2026-10-20T15:45:00Z","v":13262,"vw":92.339513},{"c":92.355,"h":92.465,"l":92.34,"n":294,"o":92.365,"t":"2026-10-20T16:00:00Z","v":10646,"vw":92.391052},{"c":92.465,"h":92.465,"l":92.27,"n":316,"o":92.425,"t":"2026-10-20T16:15:00Z","v":8698,"vw":92.347004},{"c":92.52,"h":92.54,"l":92.48,"n":218,"o":92.495,"t":"2026-10-20T16:30:00Z","v":5537,"vw":92.515171},{"c":92.5,"h":92.57,"l":92.445,"n":453,"o":92.49,"t":"2026-10-20T16:45:00Z","v":14027,"vw":92.504993},{"c":92.515,"h":92.53,"l":92.445,"n":285,"o":92.525,"t":"2026-10-20T17:00:00Z","v":9668,"vw":92.488926},{"c":92.57,"h":92.57,"l":92.51,"n":257,"o":92.53,"t":"2026-10-20T17:15:00Z","v":6465,"vw":92.533078},{"c":92.59,"h":92.64,"l":92.57,"n":320,"o":92.6,"t":"2026-10-20T17:30:00Z","v":9335,"vw":92.597363},{"c":92.65,"h":92.66,"l":92.57,"n":309,"o":92.6,"t":"2026-10-20T17:45:00Z","v":10169,"vw":92.623276},{"c":92.77,"h":92.77,"l":92.701,"n":409,"o":92.72,"t":"2026-10-20T18:00:00Z","v":16342,"vw":92.72888},{"c":92.63,"h":92.71,"l":92.61,"n":282,"o":92.71,"t":"2026-10-20T18:15:00Z","v":7003,"vw":92.639159},{"c":92.595,"h":92.685,"l":92.59,"n":343,"o":92.635,"t":"2026-10-20T18:30:00Z","v":12668,"vw":92.63871},{"c":92.61,"h":92.7,"l":92.6,"n":415,"o":92.6,"t":"2026-10-20T18:45:00Z","v":11662,"vw":92.65289},{"c":92.485,"h":92.655,"l":92.475,"n":409,"o":92.65,"t":"2026-10-20T19:00:00Z","v":14384,"vw":92.524586},{"c":92.575,"h":92.62,"l":92.475,"n":849,"o":92.49,"t":"2026-10-20T19:15:00Z","v":41216,"vw":92.53527},{"c":92.41,"h":92.595,"l":92.34,"n":1116,"o":92.59,"t":"2026-10-20T19:30:00Z","v":49767,"vw":92.45262},{"c":92.29,"h":92.44,"l":92.27,"n":3515,"o":92.42,"t":"2026-10-20T19:45:00Z","v":228179,"vw":92.336731},{"c":92.28,"h":92.32,"l":92.28,"n":20,"o":92.32,"t":"2026-10-20T20:00:00Z","v":687864,"vw":92.280052},{"c":93.21,"h":93.21,"l":92.68,"n":501,"o":93,"t":"2026-10-21T13:30:00Z","v":40897,"vw":92.943555},{"c":93.2,"h":93.405,"l":93.18,"n":282,"o":93.22,"t":"2026-10-21T13:45:00Z","v":13096,"vw":93.309968},{"c":93.12,"h":93.27,"l":93.03,"n":368,"o":93.16,"t":"2026-10-21T14:00:00Z","v":15164,"vw":93.166181},{"c":93.2401,"h":93.2401,"l":93.03,"n":202,"o":93.13,"t":"2026-10-21T14:15:00Z","v":6663,"vw":93.127959},{"c":93.42,"h":93.42,"l":93.235,"n":276,"o":93.26,"t":"2026-10-21T14:30:00Z","v":10307,"vw":93.312175},{"c":93.56,"h":93.595,"l":93.4,"n":440,"o":93.42,"t":"2026-10-21T14:45:00Z","v":19982,"vw":93.516242},{"c":93.6,"h":93.6,"l":93.47,"n":249,"o":93.56,"t":"2026-10-21T15:00:00Z","v":7459,"vw":93.53655},{"c":93.665,"h":93.665,"l":93.57,"n":434,"o":93.61,"t":"2026-10-21T15:15:00Z","v":22346,"vw":93.611538},{"c":93.78,"h":93.79,"l":93.69,"n":247,"o":93.7,"t":"2026-10-21T15:30:00Z","v":6907,"vw":93.740136},{"c":93.7599,"h":93.7599,"l":93.665,"n":272,"o":93.75,"t":"2026-10-21T15:45:00Z","v":11571,"vw":93.718037},{"c":93.73,"h":93.83,"l":93.68,"n":367,"o":93.74,"t":"2026-10-21T16:00:00Z","v":11616,"vw":93.745598},{"c":93.81,"h":93.88,"l":93.74,"n":400,"o":93.75,"t":"2026-10-21T16:15:00Z","v":18478,"vw":93.827091},{"c":93.81,"h":93.95,"l":93.74,"n":554,"o":93.7701,"t":"2026-10-21T16:30:00Z","v":25034,"vw":93.865376},{"c":93.84,"h":93.845,"l":93.79,"n":169,"o":93.84,"t":"2026-10-21T16:45:00Z","v":3586,"vw":93.820694},{"c":93.885,"h":93.9,"l":93.78,"n":239,"o":93.8,"t":"2026-10-21T17:00:00Z","v":8147,"vw":93.822003},{"c":93.95,"h":93.99,"l":93.875,"n":125,"o":93.91,"t":"2026-10-21T17:15:00Z","v":3958,"vw":93.93576},{"c":93.945,"h":94,"l":93.87,"n":225,"o":93.98,"t":"2026-10-21T17:30:00Z","v":6354,"vw":93.944318},{"c":94.02,"h":94.07,"l":93.99,"n":355,"o":93.99,"t":"2026-10-21T17:45:00Z","v":15898,"vw":94.022418},{"c":94.015,"h":94.05,"l":93.94,"n":422,"o":94.03,"t":"2026-10-21T18:00:00Z","v":18298,"vw":94.011014},{"c":93.97,"h":93.98,"l":93.92,"n":217,"o":93.95,"t":"2026-10-21T18:15:00Z","v":5974,"vw":93.959899},{"c":93.985,"h":93.985,"l":93.92,"n":201,"o":93.92,"t":"2026-10-21T18:30:00Z","v":5567,"vw":93.945657},{"c":93.7,"h":93.9914,"l":93.68,"n":404,"o":93.98,"t":"2026-10-21T18:45:00Z","v":16439,"vw":93.885315},{"c":93.62,"h":93.63,"l":93.45,"n":584,"o":93.62,"t":"2026-10-21T19:00:00Z","v":31605,"vw":93.551208},{"c":93.97,"h":93.97,"l":93.63,"n":649,"o":93.63,"t":"2026-10-21T19:15:00Z","v":28080,"vw":93.787973},{"c":94.05,"h":94.06,"l":93.895,"n":809,"o":93.97,"t":"2026-10-21T19:30:00Z","v":31937,"vw":93.975261},{"c":94,"h":94.19,"l":93.92,"n":2784,"o":94.06,"t":"2026-10-21T19:45:00Z","v":188457,"vw":94.00835},{"c":94,"h":94,"l":94,"n":27,"o":94,"t":"2026-10-21T20:00:00Z","v":104690,"vw":94},{"c":93.19,"h":93.72,"l":93.05,"n":653,"o":93.24,"t":"2026-10-22T13:30:00Z","v":44462,"vw":93.399174},{"c":93.59,"h":93.725,"l":93.14,"n":311,"o":93.23,"t":"2026-10-22T13:45:00Z","v":22881,"vw":93.365353},{"c":93.2675,"h":93.72,"l":93.25,"n":385,"o":93.61,"t":"2026-10-22T14:00:00Z","v":20085,"vw":93.587253},{"c":92.84,"h":93.25,"l":92.8,"n":569,"o":93.24,"t":"2026-10-22T14:15:00Z","v":34022,"vw":93.013048},{"c":92.62,"h":92.83,"l":92.46,"n":590,"o":92.83,"t":"2026-10-22T14:30:00Z","v":31174,"vw":92.645046},{"c":92.59,"h":92.705,"l":92.47,"n":783,"o":92.64,"t":"2026-10-22T14:45:00Z","v":49524,"vw":92.601808},{"c":92.65,"h":92.8,"l":92.45,"n":971,"o":92.63,"t":"2026-10-22T15:00:00Z","v":40495,"vw":92.659795},{"c":92.96,"h":93,"l":92.665,"n":751,"o":92.665,"t":"2026-10-22T15:15:00Z","v":33770,"vw":92.898143},{"c":93.24,"h":93.38,"l":92.95,"n":695,"o":92.98,"t":"2026-10-22T15:30:00Z","v":25500,"vw":93.16963},{"c":93.27,"h":93.415,"l":93.21,"n":355,"o":93.3,"t":"2026-10-22T15:45:00Z","v":15068,"vw":93.354521},{"c":93.24,"h":93.336,"l":93.17,"n":433,"o":93.28,"t":"2026-10-22T16:00:00Z","v":17773,"vw":93.24266},{"c":93.3595,"h":93.45,"l":93.25,"n":304,"o":93.25,"t":"2026-10-22T16:15:00Z","v":9079,"vw":93.376762},{"c":93.19,"h":93.33,"l":93.17,"n":285,"o":93.33,"t":"2026-10-22T16:30:00Z","v":10418,"vw":93.261852},{"c":93.35,"h":93.35,"l":93.11,"n":357,"o":93.12,"t":"2026-10-22T16:45:00Z","v":9472,"vw":93.248807},{"c":93.34,"h":93.3899,"l":93.21,"n":334,"o":93.35,"t":"2026-10-22T17:00:00Z","v":11403,"vw":93.316425},{"c":93.51,"h":93.53,"l":93.32,"n":451,"o":93.36,"t":"2026-10-22T17:15:00Z","v":12728,"vw":93.433518},{"c":93.46,"h":93.51,"l":93.35,"n":331,"o":93.5,"t":"2026-10-22T17:30:00Z","v":20647,"vw":93.410809},{"c":93.57,"h":93.57,"l":93.38,"n":329,"o":93.38,"t":"2026-10-22T17:45:00Z","v":11036,"vw":93.467988},{"c":93.5,"h":93.59,"l":93.4321,"n":430,"o":93.59,"t":"2026-10-22T18:00:00Z","v":13297,"vw":93.501337},{"c":93.59,"h":93.59,"l":93.5,"n":329,"o":93.5,"t":"2026-10-22T18:15:00Z","v":13265,"vw":93.533433},{"c":93.49,"h":93.595,"l":93.46,"n":344,"o":93.595,"t":"2026-10-22T18:30:00Z","v":11401,"vw":93.524713},{"c":93.49,"h":93.52,"l":93.47,"n":274,"o":93.5,"t":"2026-10-22T18:45:00Z","v":6385,"vw":93.507046},{"c":93.56,"h":93.64,"l":93.38,"n":454,"o":93.46,"t":"2026-10-22T19:00:00Z","v":13471,"vw":93.501161},{"c":93.63,"h":93.64,"l":93.54,"n":475,"o":93.58,"t":"2026-10-22T19:15:00Z","v":17960,"vw":93.597143},{"c":93.65,"h":93.65,"l":93.57,"n":803,"o":93.61,"t":"2026-10-22T19:30:00Z","v":26659,"vw":93.624528},{"c":93.41,"h":93.67,"l":93.34,"n":3761,"o":93.64,"t":"2026-10-22T19:45:00Z","v":229528,"vw":93.425241},{"c":93.41,"h":93.41,"l":93.41,"n":9,"o":93.41,"t":"2026-10-22T20:00:00Z","v":59150,"vw":93.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6141569602189637,"strike":115.87354403284455,"iv":0.5419835946132787,"gamma":0.013190184564659348,"theta":-0.043498076118369755,"vega":0.04594962618995782,"rho":0.0065805325401250255,"breakevenPct":24.70581414523447},{"delta":0.15,"premium":0.5925431917937783,"strike":103.68426061546663,"iv":0.31842676408878023,"gamma":0.03022607220217796,"theta":-0.03397192863922127,"vega":0.06038448987134464,"rho":0.009905473327987835,"breakevenPct":11.633448032609365},{"delta":0.2,"premium":0.6400961377027874,"strike":100.11778967229094,"iv":0.2441322057907524,"gamma":0.04843479642237522,"theta":-0.031046940958009465,"vega":0.07238882097206861,"rho":0.013181569281859967,"breakevenPct":7.866273214852517},{"delta":0.25,"premium":0.7143232588699081,"strike":97.28153745072274,"iv":0.18703088042049934,"gamma":0.06434290407358739,"theta":-0.029144678055190536,"vega":0.08292148488830486,"rho":0.016484477183868983,"breakevenPct":4.909389476065349},{"delta":0.3,"premium":0.8621550591327201,"strike":96.46024967148489,"iv":0.1773725361366623,"gamma":0.0739026938239159,"theta":-0.030064520367936925,"vega":0.08939323258869908,"rho":0.01986136993524821,"breakevenPct":4.188421722104283},{"delta":0.35,"premium":1.0099868593955321,"strike":95.63896189224704,"iv":0.16771419185282524,"gamma":0.0834624835742444,"theta":-0.03098436268068331,"vega":0.0958649802890933,"rho":0.023238262686627435,"breakevenPct":3.467453968143217},{"delta":0.4,"premium":1.210002356267672,"strike":94.86922714420358,"iv":0.1623289820923657,"gamma":0.08996366635249764,"theta":-0.03218647502356268,"vega":0.100936616399623,"rho":0.026639912292067747,"breakevenPct":2.8575414842856834},{"delta":0.45,"premium":1.5928958529688972,"strike":94.2801602262017,"iv":0.1719189915174364,"gamma":0.08574594721960414,"theta":-0.03437780395852969,"vega":0.10110155513666352,"rho":0.03012832240408247,"breakevenPct":2.6368226947549482},{"delta":0.5,"premium":1.9757893496701224,"strike":93.69109330819981,"iv":0.18150900094250708,"gamma":0.08152822808671065,"theta":-0.036569132893496704,"vega":0.10126649387370405,"rho":0.033616732516097196,"breakevenPct":2.4161039052242135},{"delta":0.55,"premium":2.358682846371348,"strike":93.10202639019792,"iv":0.19109901036757776,"gamma":0.07731050895381715,"theta":-0.03876046182846372,"vega":0.10143143261074458,"rho":0.037105142628111924,"breakevenPct":2.195385115693478},{"delta":0.6,"premium":2.7415763430725733,"strike":92.51295947219604,"iv":0.20068901979264844,"gamma":0.07309278982092365,"theta":-0.04095179076343073,"vega":0.10159637134778511,"rho":0.040593552740126645,"breakevenPct":1.9746663261627428},{"delta":0.65,"premium":3.1585983827493265,"strike":91.8409703504043,"iv":0.19699854447439352,"gamma":0.06941487870619946,"theta":-0.03862749326145552,"vega":0.09500970350404311,"rho":0.044041155963946414,"breakevenPct":1.7017115224854313},{"delta":0.7,"premium":3.576388140161725,"strike":91.16711590296497,"iv":0.19300932614555255,"gamma":0.06574911051212938,"theta":-0.036201617250673855,"vega":0.08827115902964959,"rho":0.047487841241405954,"breakevenPct":1.4275816755451092},{"delta":0.75,"premium":3.994177897574124,"strike":90.49326145552561,"iv":0.18902010781671158,"gamma":0.0620833423180593,"theta":-0.03377574123989218,"vega":0.08153261455525607,"rho":0.05093452651886551,"breakevenPct":1.1534518286047868},{"delta":0.8,"premium":4.60204918032787,"strike":89.65676229508196,"iv":0.18913422131147542,"gamma":0.05613237704918031,"theta":-0.03125860655737705,"vega":0.07314016393442621,"rho":0.05427989839565463,"breakevenPct":0.9086944389356993},{"delta":0.85,"premium":5.729098360655738,"strike":88.37602459016394,"iv":0.2004559426229508,"gamma":0.04393975409836066,"theta":-0.028492213114754097,"vega":0.06023032786885246,"rho":0.057348548595985704,"breakevenPct":0.7441633131567011},{"delta":0.9,"premium":7.219573643410855,"strike":86.73449612403101,"iv":0.21561007751937986,"gamma":0.030976356589147276,"theta":-0.025099612403100772,"vega":0.04579651162790696,"rho":0.06014442381028138,"breakevenPct":0.5824534497825309}],"put":[{"delta":0.1,"premium":0.33008928571428575,"strike":85.50892857142857,"iv":0.2593778571428571,"gamma":0.026103928571428577,"theta":-0.019455714285714285,"vega":0.046152500000000006,"rho":-0.008157089017643917,"breakevenPct":8.811862449722419},{"delta":0.15,"premium":0.4601968174204355,"strike":88.07998324958123,"iv":0.214021608040201,"gamma":0.040470268006700165,"theta":-0.02063433835845896,"vega":0.06008140703517588,"rho":-0.01226331656822684,"breakevenPct":6.19870845502536},{"delta":0.2,"premium":0.659108040201005,"strike":89.12688442211055,"iv":0.21351909547738693,"gamma":0.048719849246231156,"theta":-0.024486934673366833,"vega":0.07214170854271357,"rho":-0.016293106068328615,"breakevenPct":5.290893499722137},{"delta":0.25,"premium":0.8599870298313878,"strike":90.1345654993515,"iv":0.2120342412451362,"gamma":0.05668190661478599,"theta":-0.027807652399481193,"vega":0.08323346303501945,"rho":-0.02031937168884611,"breakevenPct":4.427172176940258},{"delta":0.3,"premium":1.070752269779507,"strike":90.94520103761349,"iv":0.20561400778210118,"gamma":0.06319941634241245,"theta":-0.028456160830090792,"vega":0.0894591439688716,"rho":-0.024327932998681148,"breakevenPct":3.7849815139342837},{"delta":0.35,"premium":1.2815175097276263,"strike":91.75583657587549,"iv":0.19919377431906615,"gamma":0.0697169260700389,"theta":-0.029104669260700388,"vega":0.09568482490272373,"rho":-0.028336494308516185,"breakevenPct":3.1427908509283093},{"delta":0.4,"premium":1.5034573074908333,"strike":92.55369303300157,"iv":0.1933923520167627,"gamma":0.0756828182294395,"theta":-0.02967852278679937,"vega":0.1014236249345207,"rho":-0.03234203885726573,"breakevenPct":2.5262437367404478},{"delta":0.45,"premium":1.8504976427448927,"strike":93.20848611838659,"iv":0.19451859612362493,"gamma":0.07547328444211629,"theta":-0.029416605552645365,"vega":0.1017117338920901,"rho":-0.03631381039776545,"breakevenPct":2.1967792788334166},{"delta":0.5,"premium":2.1975379779989526,"strike":93.86327920377161,"iv":0.19564484023048717,"gamma":0.07526375065479309,"theta":-0.029154688318491356,"vega":0.1019998428496595,"rho":-0.04028558193826516,"breakevenPct":1.8673148209263855},{"delta":0.55,"premium":2.5445783132530124,"strike":94.51807228915662,"iv":0.19677108433734938,"gamma":0.07505421686746988,"theta":-0.02889277108433735,"vega":0.10228795180722891,"rho":-0.04425735347876488,"breakevenPct":1.5378503630193538},{"delta":0.6,"premium":2.9736842105263155,"strike":95.22853185595568,"iv":0.1994556786703601,"gamma":0.07330941828254847,"theta":-0.028343490304709142,"vega":0.10107396121883656,"rho":-0.04826069655731833,"breakevenPct":1.2366474195167876},{"delta":0.65,"premium":3.6315789473684212,"strike":96.09418282548476,"iv":0.2064847645429363,"gamma":0.06728448753462603,"theta":-0.026993074792243766,"vega":0.09567229916897506,"rho":-0.052352057257112505,"breakevenPct":1.014234152535759},{"delta":0.7,"premium":4.289473684210526,"strike":96.95983379501385,"iv":0.21351385041551246,"gamma":0.061259556786703605,"theta":-0.025642659279778393,"vega":0.09027063711911358,"rho":-0.05644341795690667,"breakevenPct":0.7918208855547308},{"delta":0.75,"premium":5.085546875,"strike":97.958984375,"iv":0.22021328125,"gamma":0.0544890625,"theta":-0.023367968749999996,"vega":0.0830078125,"rho":-0.060628386207808124,"breakevenPct":0.5744165506905023},{"delta":0.8,"premium":6.110937500000001,"strike":99.1796875,"iv":0.22636562500000001,"gamma":0.04648124999999999,"theta":-0.019559374999999997,"vega":0.07265624999999999,"rho":-0.0649687031605472,"breakevenPct":0.3653249116796867},{"delta":0.85,"premium":9.886346863468628,"strike":103.02583025830258,"iv":0.3066298892988928,"gamma":0.030509594095940985,"theta":-0.022446494464944636,"vega":0.061282287822878236,"rho":-0.07131248850077167,"breakevenPct":0.28960133301150887},{"delta":0.9,"premium":21.603101736972704,"strike":114.75186104218362,"iv":0.5289079404466501,"gamma":0.012677915632754342,"theta":-0.03068089330024814,"vega":0.04621017369727047,"rho":-0.08389104829559176,"breakevenPct":0.27967101465482613}]},"raw":{"call":[{"delta":0.1,"premium":0.6141569602189637,"strike":115.87354403284455,"iv":0.5419835946132787,"gamma":0.013190184564659348,"theta":-0.043498076118369755,"vega":0.04594962618995782,"rho":0.0065805325401250255,"breakevenPct":24.70581414523447},{"delta":0.15,"premium":0.5925431917937783,"strike":103.68426061546663,"iv":0.31842676408878023,"gamma":0.03022607220217796,"theta":-0.03397192863922127,"vega":0.06038448987134464,"rho":0.009905473327987835,"breakevenPct":11.633448032609365},{"delta":0.2,"premium":0.6400961377027874,"strike":100.11778967229094,"iv":0.2441322057907524,"gamma":0.04843479642237522,"theta":-0.031046940958009465,"vega":0.07238882097206861,"rho":0.013181569281859967,"breakevenPct":7.866273214852517},{"delta":0.25,"premium":0.7143232588699081,"strike":97.28153745072274,"iv":0.18703088042049934,"gamma":0.06434290407358739,"theta":-0.029144678055190536,"vega":0.08292148488830486,"rho":0.016484477183868983,"breakevenPct":4.909389476065349},{"delta":0.3,"premium":0.8621550591327201,"strike":96.46024967148489,"iv":0.1773725361366623,"gamma":0.0739026938239159,"theta":-0.030064520367936925,"vega":0.08939323258869908,"rho":0.01986136993524821,"breakevenPct":4.188421722104283},{"delta":0.35,"premium":1.0099868593955321,"strike":95.63896189224704,"iv":0.16771419185282524,"gamma":0.0834624835742444,"theta":-0.03098436268068331,"vega":0.0958649802890933,"rho":0.023238262686627435,"breakevenPct":3.467453968143217},{"delta":0.4,"premium":1.210002356267672,"strike":94.86922714420358,"iv":0.1623289820923657,"gamma":0.08996366635249764,"theta":-0.03218647502356268,"vega":0.100936616399623,"rho":0.026639912292067747,"breakevenPct":2.8575414842856834},{"delta":0.45,"premium":1.5928958529688972,"strike":94.2801602262017,"iv":0.1719189915174364,"gamma":0.08574594721960414,"theta":-0.03437780395852969,"vega":0.10110155513666352,"rho":0.03012832240408247,"breakevenPct":2.6368226947549482},{"delta":0.5,"premium":1.9757893496701224,"strike":93.69109330819981,"iv":0.18150900094250708,"gamma":0.08152822808671065,"theta":-0.036569132893496704,"vega":0.10126649387370405,"rho":0.033616732516097196,"breakevenPct":2.4161039052242135},{"delta":0.55,"premium":2.358682846371348,"strike":93.10202639019792,"iv":0.19109901036757776,"gamma":0.07731050895381715,"theta":-0.03876046182846372,"vega":0.10143143261074458,"rho":0.037105142628111924,"breakevenPct":2.195385115693478},{"delta":0.6,"premium":2.7415763430725733,"strike":92.51295947219604,"iv":0.20068901979264844,"gamma":0.07309278982092365,"theta":-0.04095179076343073,"vega":0.10159637134778511,"rho":0.040593552740126645,"breakevenPct":1.9746663261627428},{"delta":0.65,"premium":3.1585983827493265,"strike":91.8409703504043,"iv":0.19699854447439352,"gamma":0.06941487870619946,"theta":-0.03862749326145552,"vega":0.09500970350404311,"rho":0.044041155963946414,"breakevenPct":1.7017115224854313},{"delta":0.7,"premium":3.576388140161725,"strike":91.16711590296497,"iv":0.19300932614555255,"gamma":0.06574911051212938,"theta":-0.036201617250673855,"vega":0.08827115902964959,"rho":0.047487841241405954,"breakevenPct":1.4275816755451092},{"delta":0.75,"premium":3.994177897574124,"strike":90.49326145552561,"iv":0.18902010781671158,"gamma":0.0620833423180593,"theta":-0.03377574123989218,"vega":0.08153261455525607,"rho":0.05093452651886551,"breakevenPct":1.1534518286047868},{"delta":0.8,"premium":4.60204918032787,"strike":89.65676229508196,"iv":0.18913422131147542,"gamma":0.05613237704918031,"theta":-0.03125860655737705,"vega":0.07314016393442621,"rho":0.05427989839565463,"breakevenPct":0.9086944389356993},{"delta":0.85,"premium":5.729098360655738,"strike":88.37602459016394,"iv":0.2004559426229508,"gamma":0.04393975409836066,"theta":-0.028492213114754097,"vega":0.06023032786885246,"rho":0.057348548595985704,"breakevenPct":0.7441633131567011},{"delta":0.9,"premium":7.219573643410855,"strike":86.73449612403101,"iv":0.21561007751937986,"gamma":0.030976356589147276,"theta":-0.025099612403100772,"vega":0.04579651162790696,"rho":0.06014442381028138,"breakevenPct":0.5824534497825309}],"put":[{"delta":0.1,"premium":0.33008928571428575,"strike":85.50892857142857,"iv":0.2593778571428571,"gamma":0.026103928571428577,"theta":-0.019455714285714285,"vega":0.046152500000000006,"rho":-0.008157089017643917,"breakevenPct":8.811862449722419},{"delta":0.15,"premium":0.4601968174204355,"strike":88.07998324958123,"iv":0.214021608040201,"gamma":0.040470268006700165,"theta":-0.02063433835845896,"vega":0.06008140703517588,"rho":-0.01226331656822684,"breakevenPct":6.19870845502536},{"delta":0.2,"premium":0.659108040201005,"strike":89.12688442211055,"iv":0.21351909547738693,"gamma":0.048719849246231156,"theta":-0.024486934673366833,"vega":0.07214170854271357,"rho":-0.016293106068328615,"breakevenPct":5.290893499722137},{"delta":0.25,"premium":0.8599870298313878,"strike":90.1345654993515,"iv":0.2120342412451362,"gamma":0.05668190661478599,"theta":-0.027807652399481193,"vega":0.08323346303501945,"rho":-0.02031937168884611,"breakevenPct":4.427172176940258},{"delta":0.3,"premium":1.070752269779507,"strike":90.94520103761349,"iv":0.20561400778210118,"gamma":0.06319941634241245,"theta":-0.028456160830090792,"vega":0.0894591439688716,"rho":-0.024327932998681148,"breakevenPct":3.7849815139342837},{"delta":0.35,"premium":1.2815175097276263,"strike":91.75583657587549,"iv":0.19919377431906615,"gamma":0.0697169260700389,"theta":-0.029104669260700388,"vega":0.09568482490272373,"rho":-0.028336494308516185,"breakevenPct":3.1427908509283093},{"delta":0.4,"premium":1.5034573074908333,"strike":92.55369303300157,"iv":0.1933923520167627,"gamma":0.0756828182294395,"theta":-0.02967852278679937,"vega":0.1014236249345207,"rho":-0.03234203885726573,"breakevenPct":2.5262437367404478},{"delta":0.45,"premium":1.8504976427448927,"strike":93.20848611838659,"iv":0.19451859612362493,"gamma":0.07547328444211629,"theta":-0.029416605552645365,"vega":0.1017117338920901,"rho":-0.03631381039776545,"breakevenPct":2.1967792788334166},{"delta":0.5,"premium":2.1975379779989526,"strike":93.86327920377161,"iv":0.19564484023048717,"gamma":0.07526375065479309,"theta":-0.029154688318491356,"vega":0.1019998428496595,"rho":-0.04028558193826516,"breakevenPct":1.8673148209263855},{"delta":0.55,"premium":2.5445783132530124,"strike":94.51807228915662,"iv":0.19677108433734938,"gamma":0.07505421686746988,"theta":-0.02889277108433735,"vega":0.10228795180722891,"rho":-0.04425735347876488,"breakevenPct":1.5378503630193538},{"delta":0.6,"premium":2.9736842105263155,"strike":95.22853185595568,"iv":0.1994556786703601,"gamma":0.07330941828254847,"theta":-0.028343490304709142,"vega":0.10107396121883656,"rho":-0.04826069655731833,"breakevenPct":1.2366474195167876},{"delta":0.65,"premium":3.6315789473684212,"strike":96.09418282548476,"iv":0.2064847645429363,"gamma":0.06728448753462603,"theta":-0.026993074792243766,"vega":0.09567229916897506,"rho":-0.052352057257112505,"breakevenPct":1.014234152535759},{"delta":0.7,"premium":4.289473684210526,"strike":96.95983379501385,"iv":0.21351385041551246,"gamma":0.061259556786703605,"theta":-0.025642659279778393,"vega":0.09027063711911358,"rho":-0.05644341795690667,"breakevenPct":0.7918208855547308},{"delta":0.75,"premium":5.085546875,"strike":97.958984375,"iv":0.22021328125,"gamma":0.0544890625,"theta":-0.023367968749999996,"vega":0.0830078125,"rho":-0.060628386207808124,"breakevenPct":0.5744165506905023},{"delta":0.8,"premium":6.110937500000001,"strike":99.1796875,"iv":0.22636562500000001,"gamma":0.04648124999999999,"theta":-0.019559374999999997,"vega":0.07265624999999999,"rho":-0.0649687031605472,"breakevenPct":0.3653249116796867},{"delta":0.85,"premium":9.886346863468628,"strike":103.02583025830258,"iv":0.3066298892988928,"gamma":0.030509594095940985,"theta":-0.022446494464944636,"vega":0.061282287822878236,"rho":-0.07131248850077167,"breakevenPct":0.28960133301150887},{"delta":0.9,"premium":21.603101736972704,"strike":114.75186104218362,"iv":0.5289079404466501,"gamma":0.012677915632754342,"theta":-0.03068089330024814,"vega":0.04621017369727047,"rho":-0.08389104829559176,"breakevenPct":0.27967101465482613}]}},"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"}}