{"symbol":"DEO","url":"https://intraalpha.com/companies/DEO","capturedAt":"2026-10-22T22:06:11.425Z","state":"ready","quote":{"symbol":"DEO","last_price":96.69,"prev_close":92.85,"regular_close":96.69,"change":3.84,"change_pct":4.1357,"regular_change":3.84,"regular_change_pct":4.1357,"extended_change":0,"extended_change_pct":0,"bid":91.43,"ask":97,"bid_size":200,"ask_size":200,"volume":1117327,"vwap":95.774093,"open":93.5,"high":96.69,"low":93.47,"close":96.69,"trade_count":23530,"last_trade_at":"2026-10-22T20:10:00.002437094Z","last_quote_at":"2026-10-22T22:04:18.623608083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:09.07627834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DEO","fetched_at":"2026-10-22T22:06:11.010687+00:00","name":"Diageo PLC ADR","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"BEVERAGES - WINERIES & DISTILLERIES","country":"USA","description":"Diageo plc produces, markets and sells alcoholic beverages. The company is headquartered in London, the United Kingdom.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":51949515000,"ebitda":6429000000,"pe_ratio":29.94,"peg_ratio":0.54,"book_value":1.085,"dividend_per_share":0.5,"dividend_yield":0.0214,"eps":3.12,"revenue_ttm":19643001000,"gross_profit_ttm":11750000000,"profit_margin":0.0884,"operating_margin_ttm":0.27,"return_on_assets_ttm":0.0748,"return_on_equity_ttm":0.15,"quarterly_earnings_growth":0.029,"quarterly_revenue_growth":-0.017,"analyst_target_price":106.29,"analyst_number":1,"beta":0.348,"fifty_two_week_high":100.41,"fifty_two_week_low":70.81,"fifty_day_ma":89.64,"two_hundred_day_ma":85.58,"shares_outstanding":556145000,"forward_pe":12.97,"price_to_sales":2.645,"price_to_book":4.403,"ev_to_revenue":3.502,"ev_to_ebitda":11.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:06:11.010687+00:00"},"optionObservedAt":"2026-10-22T19:56:50.895Z","bars":[{"c":94.09,"h":94.19,"l":93.14,"n":87,"o":93.58,"t":"2026-10-15T08:00:00Z","v":11855,"vw":94.081819},{"c":92.79,"h":92.79,"l":92.79,"n":1,"o":92.79,"t":"2026-10-15T09:15:00Z","v":125,"vw":92.79},{"c":92.7,"h":92.7,"l":92.7,"n":2,"o":92.7,"t":"2026-10-15T10:15:00Z","v":300,"vw":92.7},{"c":92.49,"h":92.49,"l":92.49,"n":15,"o":92.49,"t":"2026-10-15T10:20:00Z","v":400,"vw":92.49},{"c":92.67,"h":92.67,"l":92.67,"n":7,"o":92.67,"t":"2026-10-15T11:00:00Z","v":319,"vw":92.67},{"c":92.67,"h":92.67,"l":92.67,"n":3,"o":92.67,"t":"2026-10-15T11:25:00Z","v":518,"vw":92.67},{"c":92.74,"h":92.74,"l":92.74,"n":6,"o":92.74,"t":"2026-10-15T11:40:00Z","v":205,"vw":92.74},{"c":92.79,"h":92.8,"l":92.79,"n":3,"o":92.8,"t":"2026-10-15T11:45:00Z","v":275,"vw":92.795},{"c":92.72,"h":92.72,"l":92.72,"n":2,"o":92.72,"t":"2026-10-15T11:50:00Z","v":200,"vw":92.72},{"c":92.59,"h":92.62,"l":92.58,"n":5,"o":92.62,"t":"2026-10-15T11:55:00Z","v":500,"vw":92.59573},{"c":92.65,"h":92.65,"l":92.65,"n":2,"o":92.65,"t":"2026-10-15T12:00:00Z","v":130,"vw":92.65},{"c":92.72,"h":92.77,"l":92.72,"n":14,"o":92.77,"t":"2026-10-15T12:05:00Z","v":843,"vw":92.753703},{"c":92.64,"h":92.6801,"l":92.64,"n":3,"o":92.68,"t":"2026-10-15T12:20:00Z","v":400,"vw":92.660025},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-15T12:30:00Z","v":180,"vw":92.5},{"c":92.74,"h":92.74,"l":92.74,"n":4,"o":92.74,"t":"2026-10-15T12:40:00Z","v":104,"vw":92.74},{"c":93,"h":93,"l":92.99,"n":10,"o":92.99,"t":"2026-10-15T12:50:00Z","v":235,"vw":92.995},{"c":93.21,"h":93.25,"l":93.21,"n":12,"o":93.24,"t":"2026-10-15T13:00:00Z","v":511,"vw":93.232472},{"c":93.2,"h":93.2,"l":93.2,"n":2,"o":93.2,"t":"2026-10-15T13:05:00Z","v":200,"vw":93.2},{"c":93.2,"h":93.2,"l":93.2,"n":2,"o":93.2,"t":"2026-10-15T13:10:00Z","v":400,"vw":93.2},{"c":93.29,"h":93.29,"l":93.29,"n":4,"o":93.29,"t":"2026-10-15T13:15:00Z","v":400,"vw":93.29},{"c":93.3,"h":93.3,"l":93.3,"n":1,"o":93.3,"t":"2026-10-15T13:20:00Z","v":200,"vw":93.3},{"c":93.33,"h":93.49,"l":93.27,"n":52,"o":93.42,"t":"2026-10-15T13:25:00Z","v":2794,"vw":93.376699},{"c":93.9,"h":93.96,"l":93.35,"n":339,"o":93.35,"t":"2026-10-15T13:30:00Z","v":26943,"vw":93.527361},{"c":93.7786,"h":94.18,"l":93.7786,"n":243,"o":93.97,"t":"2026-10-15T13:35:00Z","v":11073,"vw":94.059714},{"c":93.7647,"h":94.06,"l":93.63,"n":362,"o":93.845,"t":"2026-10-15T13:40:00Z","v":22810,"vw":93.906199},{"c":94.25,"h":94.25,"l":93.76,"n":368,"o":93.76,"t":"2026-10-15T13:45:00Z","v":24590,"vw":94.158528},{"c":94.68,"h":94.68,"l":94.255,"n":344,"o":94.255,"t":"2026-10-15T13:50:00Z","v":20286,"vw":94.497932},{"c":94.55,"h":94.85,"l":94.55,"n":279,"o":94.68,"t":"2026-10-15T13:55:00Z","v":12159,"vw":94.727879},{"c":94.42,"h":94.629,"l":94.42,"n":216,"o":94.54,"t":"2026-10-15T14:00:00Z","v":8061,"vw":94.509125},{"c":94.48,"h":94.53,"l":94.3995,"n":309,"o":94.41,"t":"2026-10-15T14:05:00Z","v":11502,"vw":94.471834},{"c":94.47,"h":94.47,"l":94.26,"n":184,"o":94.46,"t":"2026-10-15T14:10:00Z","v":11877,"vw":94.407162},{"c":94.48,"h":94.62,"l":94.41,"n":382,"o":94.45,"t":"2026-10-15T14:15:00Z","v":21169,"vw":94.546708},{"c":94.58,"h":94.58,"l":94.43,"n":203,"o":94.48,"t":"2026-10-15T14:20:00Z","v":10112,"vw":94.495724},{"c":94.55,"h":94.6,"l":94.48,"n":310,"o":94.59,"t":"2026-10-15T14:25:00Z","v":9045,"vw":94.542975},{"c":94.58,"h":94.675,"l":94.52,"n":212,"o":94.6,"t":"2026-10-15T14:30:00Z","v":13692,"vw":94.632204},{"c":94.495,"h":94.75,"l":94.491,"n":179,"o":94.6,"t":"2026-10-15T14:35:00Z","v":7489,"vw":94.624431},{"c":94.34,"h":94.49,"l":94.34,"n":168,"o":94.46,"t":"2026-10-15T14:40:00Z","v":5896,"vw":94.449293},{"c":94.27,"h":94.27,"l":94.07,"n":194,"o":94.25,"t":"2026-10-15T14:45:00Z","v":10411,"vw":94.19211},{"c":94.29,"h":94.33,"l":94.22,"n":114,"o":94.27,"t":"2026-10-15T14:50:00Z","v":4641,"vw":94.266753},{"c":94.28,"h":94.34,"l":94.21,"n":154,"o":94.34,"t":"2026-10-15T14:55:00Z","v":7023,"vw":94.275781},{"c":94.4,"h":94.4,"l":94.285,"n":150,"o":94.3,"t":"2026-10-15T15:00:00Z","v":4900,"vw":94.360238},{"c":94.375,"h":94.43,"l":94.24,"n":181,"o":94.365,"t":"2026-10-15T15:05:00Z","v":7565,"vw":94.34621},{"c":94.37,"h":94.48,"l":94.354,"n":235,"o":94.39,"t":"2026-10-15T15:10:00Z","v":8329,"vw":94.433724},{"c":94.38,"h":94.39,"l":94.31,"n":200,"o":94.34,"t":"2026-10-15T15:15:00Z","v":6988,"vw":94.350493},{"c":94.265,"h":94.35,"l":94.23,"n":190,"o":94.35,"t":"2026-10-15T15:20:00Z","v":8156,"vw":94.291486},{"c":94.275,"h":94.29,"l":94.22,"n":228,"o":94.22,"t":"2026-10-15T15:25:00Z","v":10394,"vw":94.247434},{"c":94.34,"h":94.38,"l":94.22,"n":352,"o":94.26,"t":"2026-10-15T15:30:00Z","v":15380,"vw":94.321288},{"c":94.26,"h":94.38,"l":94.26,"n":438,"o":94.295,"t":"2026-10-15T15:35:00Z","v":25952,"vw":94.306785},{"c":94.25,"h":94.31,"l":94.23,"n":123,"o":94.26,"t":"2026-10-15T15:40:00Z","v":5165,"vw":94.254155},{"c":94.115,"h":94.25,"l":94.115,"n":149,"o":94.25,"t":"2026-10-15T15:45:00Z","v":5873,"vw":94.194048},{"c":94.04,"h":94.12,"l":94.02,"n":283,"o":94.12,"t":"2026-10-15T15:50:00Z","v":7202,"vw":94.065936},{"c":93.94,"h":94.07,"l":93.94,"n":104,"o":94.04,"t":"2026-10-15T15:55:00Z","v":4089,"vw":94.01677},{"c":93.95,"h":94,"l":93.94,"n":142,"o":93.98,"t":"2026-10-15T16:00:00Z","v":3171,"vw":93.954679},{"c":93.895,"h":94.02,"l":93.8301,"n":170,"o":94.01,"t":"2026-10-15T16:05:00Z","v":7348,"vw":93.93711},{"c":93.91,"h":93.97,"l":93.9,"n":85,"o":93.97,"t":"2026-10-15T16:10:00Z","v":4656,"vw":93.941539},{"c":94.01,"h":94.011317,"l":93.94,"n":155,"o":93.95,"t":"2026-10-15T16:15:00Z","v":4493,"vw":93.976148},{"c":94.065,"h":94.07,"l":94.04,"n":49,"o":94.05,"t":"2026-10-15T16:20:00Z","v":1046,"vw":94.054637},{"c":94.15,"h":94.15,"l":94.08,"n":91,"o":94.08,"t":"2026-10-15T16:25:00Z","v":2867,"vw":94.120941},{"c":94.035,"h":94.17,"l":94.035,"n":135,"o":94.17,"t":"2026-10-15T16:30:00Z","v":7653,"vw":94.100946},{"c":94.09,"h":94.09,"l":94.035,"n":60,"o":94.035,"t":"2026-10-15T16:35:00Z","v":1267,"vw":94.058334},{"c":94.1,"h":94.12,"l":94.06,"n":153,"o":94.1,"t":"2026-10-15T16:40:00Z","v":5516,"vw":94.088733},{"c":94.08,"h":94.1,"l":94.04,"n":153,"o":94.1,"t":"2026-10-15T16:45:00Z","v":6678,"vw":94.064806},{"c":94.05,"h":94.09,"l":94.03,"n":156,"o":94.03,"t":"2026-10-15T16:50:00Z","v":7130,"vw":94.066392},{"c":94.105,"h":94.105,"l":94.045,"n":149,"o":94.045,"t":"2026-10-15T16:55:00Z","v":5725,"vw":94.068031},{"c":94.14108,"h":94.185,"l":94.105,"n":156,"o":94.1199,"t":"2026-10-15T17:00:00Z","v":6599,"vw":94.145912},{"c":94,"h":94.13,"l":94,"n":186,"o":94.13,"t":"2026-10-15T17:05:00Z","v":7394,"vw":94.074193},{"c":94.03,"h":94.04,"l":94,"n":113,"o":94.02,"t":"2026-10-15T17:10:00Z","v":5533,"vw":94.013885},{"c":94.02,"h":94.05,"l":94,"n":147,"o":94.01,"t":"2026-10-15T17:15:00Z","v":5347,"vw":94.02636},{"c":93.92,"h":94.025,"l":93.92,"n":278,"o":94.02,"t":"2026-10-15T17:20:00Z","v":16219,"vw":93.96312},{"c":93.795,"h":93.93,"l":93.77,"n":482,"o":93.93,"t":"2026-10-15T17:25:00Z","v":19203,"vw":93.819026},{"c":93.78,"h":93.82,"l":93.74,"n":326,"o":93.77,"t":"2026-10-15T17:30:00Z","v":10514,"vw":93.773179},{"c":93.75,"h":93.78,"l":93.69,"n":441,"o":93.77,"t":"2026-10-15T17:35:00Z","v":27878,"vw":93.740932},{"c":93.7701,"h":93.845,"l":93.75,"n":131,"o":93.76,"t":"2026-10-15T17:40:00Z","v":3332,"vw":93.799916},{"c":93.78,"h":93.82,"l":93.78,"n":136,"o":93.785,"t":"2026-10-15T17:45:00Z","v":3650,"vw":93.796898},{"c":93.895,"h":93.9,"l":93.77,"n":247,"o":93.78,"t":"2026-10-15T17:50:00Z","v":9629,"vw":93.818624},{"c":93.97,"h":93.97,"l":93.8801,"n":182,"o":93.8801,"t":"2026-10-15T17:55:00Z","v":3016,"vw":93.934486},{"c":94.08,"h":94.085,"l":93.96,"n":464,"o":93.96,"t":"2026-10-15T18:00:00Z","v":12080,"vw":94.015132},{"c":94.18,"h":94.18,"l":94.07,"n":252,"o":94.07,"t":"2026-10-15T18:05:00Z","v":6183,"vw":94.108214},{"c":94.18,"h":94.18,"l":94.1409,"n":157,"o":94.17,"t":"2026-10-15T18:10:00Z","v":4018,"vw":94.167622},{"c":94.215,"h":94.215,"l":94.16,"n":157,"o":94.175,"t":"2026-10-15T18:15:00Z","v":4085,"vw":94.189324},{"c":94.22,"h":94.2233,"l":94.19,"n":136,"o":94.2,"t":"2026-10-15T18:20:00Z","v":5384,"vw":94.206675},{"c":94.2,"h":94.22,"l":94.18,"n":130,"o":94.22,"t":"2026-10-15T18:25:00Z","v":4776,"vw":94.202263},{"c":94.18,"h":94.2,"l":94.15,"n":168,"o":94.2,"t":"2026-10-15T18:30:00Z","v":5122,"vw":94.183598},{"c":94.2,"h":94.22,"l":94.17,"n":157,"o":94.22,"t":"2026-10-15T18:35:00Z","v":5494,"vw":94.188848},{"c":94.18,"h":94.22,"l":94.14,"n":182,"o":94.21,"t":"2026-10-15T18:40:00Z","v":4864,"vw":94.183023},{"c":94.07,"h":94.199,"l":93.96,"n":294,"o":94.18,"t":"2026-10-15T18:45:00Z","v":12974,"vw":94.103144},{"c":94.11,"h":94.1816,"l":94.11,"n":61,"o":94.145,"t":"2026-10-15T18:50:00Z","v":1775,"vw":94.129426},{"c":94.14,"h":94.16,"l":94.0701,"n":182,"o":94.0701,"t":"2026-10-15T18:55:00Z","v":5033,"vw":94.125609},{"c":94.18,"h":94.19,"l":94.078,"n":240,"o":94.1213,"t":"2026-10-15T19:00:00Z","v":7608,"vw":94.126217},{"c":94.205,"h":94.23,"l":94.175,"n":219,"o":94.175,"t":"2026-10-15T19:05:00Z","v":3614,"vw":94.202569},{"c":94.16,"h":94.21,"l":94.115,"n":184,"o":94.21,"t":"2026-10-15T19:10:00Z","v":6068,"vw":94.15702},{"c":93.99,"h":94.15,"l":93.99,"n":585,"o":94.11,"t":"2026-10-15T19:15:00Z","v":13245,"vw":94.082494},{"c":94.01,"h":94.01,"l":93.95,"n":163,"o":93.98,"t":"2026-10-15T19:20:00Z","v":7078,"vw":93.989256},{"c":94.05,"h":94.05,"l":93.98,"n":349,"o":94.025,"t":"2026-10-15T19:25:00Z","v":6966,"vw":94.012786},{"c":94.075,"h":94.1,"l":93.97,"n":534,"o":94.04,"t":"2026-10-15T19:30:00Z","v":20757,"vw":94.033372},{"c":93.91,"h":94.11,"l":93.9,"n":441,"o":94.1,"t":"2026-10-15T19:35:00Z","v":12330,"vw":93.971713},{"c":93.92,"h":93.92,"l":93.84,"n":289,"o":93.92,"t":"2026-10-15T19:40:00Z","v":15082,"vw":93.878682},{"c":93.89,"h":93.97,"l":93.87,"n":382,"o":93.93,"t":"2026-10-15T19:45:00Z","v":15008,"vw":93.950953},{"c":93.94,"h":93.98,"l":93.89,"n":507,"o":93.92,"t":"2026-10-15T19:50:00Z","v":23755,"vw":93.933661},{"c":93.95,"h":93.97,"l":93.86,"n":1367,"o":93.91,"t":"2026-10-15T19:55:00Z","v":65156,"vw":93.90513},{"c":93.9,"h":93.96,"l":93.9,"n":13,"o":93.96,"t":"2026-10-15T20:00:00Z","v":54964,"vw":93.959891},{"c":93.74,"h":93.74,"l":93.74,"n":10,"o":93.74,"t":"2026-10-15T20:45:00Z","v":269,"vw":93.74},{"c":93.85,"h":93.89,"l":93.85,"n":14,"o":93.89,"t":"2026-10-16T08:00:00Z","v":692,"vw":93.869302},{"c":94.025,"h":94.025,"l":94.025,"n":1,"o":94.025,"t":"2026-10-16T08:20:00Z","v":100,"vw":94.025},{"c":94.345,"h":94.345,"l":94.345,"n":1,"o":94.345,"t":"2026-10-16T08:25:00Z","v":100,"vw":94.345},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-10-16T08:30:00Z","v":200,"vw":94.1},{"c":94.11,"h":94.11,"l":94.11,"n":2,"o":94.11,"t":"2026-10-16T09:00:00Z","v":200,"vw":94.11},{"c":94.01,"h":94.01,"l":93.925,"n":12,"o":93.925,"t":"2026-10-16T09:25:00Z","v":785,"vw":93.961},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-16T10:00:00Z","v":100,"vw":94},{"c":94.23,"h":94.23,"l":94.185,"n":9,"o":94.185,"t":"2026-10-16T10:25:00Z","v":600,"vw":94.21875},{"c":94.28,"h":94.28,"l":94.28,"n":2,"o":94.28,"t":"2026-10-16T10:30:00Z","v":157,"vw":94.28},{"c":94.02,"h":94.02,"l":94.02,"n":1,"o":94.02,"t":"2026-10-16T11:00:00Z","v":100,"vw":94.02},{"c":93.76,"h":93.76,"l":93.76,"n":1,"o":93.76,"t":"2026-10-16T11:20:00Z","v":100,"vw":93.76},{"c":93.82,"h":93.82,"l":93.82,"n":2,"o":93.82,"t":"2026-10-16T11:25:00Z","v":269,"vw":93.82},{"c":93.88,"h":93.91,"l":93.87,"n":9,"o":93.87,"t":"2026-10-16T11:45:00Z","v":950,"vw":93.885882},{"c":93.81,"h":93.81,"l":93.81,"n":2,"o":93.81,"t":"2026-10-16T11:50:00Z","v":120,"vw":93.81},{"c":93.85,"h":93.91,"l":93.81,"n":14,"o":93.81,"t":"2026-10-16T12:00:00Z","v":932,"vw":93.865441},{"c":93.99,"h":93.99,"l":93.93,"n":11,"o":93.93,"t":"2026-10-16T12:45:00Z","v":717,"vw":93.938571},{"c":94.09,"h":94.09,"l":94.09,"n":1,"o":94.09,"t":"2026-10-16T12:50:00Z","v":100,"vw":94.09},{"c":94.18,"h":94.18,"l":94.16,"n":24,"o":94.16,"t":"2026-10-16T12:55:00Z","v":1162,"vw":94.172806},{"c":94.15,"h":94.15,"l":94.15,"n":1,"o":94.15,"t":"2026-10-16T13:00:00Z","v":200,"vw":94.15},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-16T13:05:00Z","v":398,"vw":94.11},{"c":94.22,"h":94.22,"l":94.12,"n":24,"o":94.12,"t":"2026-10-16T13:10:00Z","v":1717,"vw":94.166645},{"c":94.29,"h":94.31,"l":94.29,"n":2,"o":94.31,"t":"2026-10-16T13:15:00Z","v":254,"vw":94.3},{"c":94.32,"h":94.32,"l":94.2,"n":6,"o":94.21,"t":"2026-10-16T13:20:00Z","v":914,"vw":94.233449},{"c":94.21,"h":94.34,"l":94.19,"n":36,"o":94.34,"t":"2026-10-16T13:25:00Z","v":4292,"vw":94.250297},{"c":94.31,"h":94.48,"l":94.205,"n":338,"o":94.25,"t":"2026-10-16T13:30:00Z","v":41057,"vw":94.288414},{"c":94.82,"h":94.865,"l":94.38,"n":211,"o":94.38,"t":"2026-10-16T13:35:00Z","v":13555,"vw":94.71178},{"c":94.76,"h":94.95,"l":94.76,"n":183,"o":94.81,"t":"2026-10-16T13:40:00Z","v":9124,"vw":94.852515},{"c":94.899,"h":94.899,"l":94.6316,"n":138,"o":94.73,"t":"2026-10-16T13:45:00Z","v":5719,"vw":94.751554},{"c":94.975,"h":95.02,"l":94.9,"n":283,"o":94.915,"t":"2026-10-16T13:50:00Z","v":22683,"vw":94.944663},{"c":95.04,"h":95.04,"l":94.9392,"n":221,"o":94.99,"t":"2026-10-16T13:55:00Z","v":9986,"vw":95.000902},{"c":94.77,"h":95.1,"l":94.77,"n":176,"o":95.04,"t":"2026-10-16T14:00:00Z","v":7168,"vw":94.92436},{"c":94.75,"h":94.82,"l":94.67,"n":219,"o":94.76,"t":"2026-10-16T14:05:00Z","v":8500,"vw":94.753958},{"c":94.7,"h":94.87,"l":94.65,"n":252,"o":94.78,"t":"2026-10-16T14:10:00Z","v":15275,"vw":94.774537},{"c":94.67,"h":94.75,"l":94.56,"n":237,"o":94.73,"t":"2026-10-16T14:15:00Z","v":13807,"vw":94.665322},{"c":94.84,"h":94.84,"l":94.71,"n":214,"o":94.76,"t":"2026-10-16T14:20:00Z","v":12882,"vw":94.787922},{"c":94.92,"h":94.965,"l":94.86,"n":182,"o":94.86,"t":"2026-10-16T14:25:00Z","v":5624,"vw":94.915301},{"c":94.735,"h":94.97,"l":94.735,"n":180,"o":94.95,"t":"2026-10-16T14:30:00Z","v":7870,"vw":94.892222},{"c":94.75,"h":94.7634,"l":94.61,"n":154,"o":94.75,"t":"2026-10-16T14:35:00Z","v":6344,"vw":94.706284},{"c":94.62,"h":94.78,"l":94.62,"n":256,"o":94.74,"t":"2026-10-16T14:40:00Z","v":16317,"vw":94.704724},{"c":94.62,"h":94.6374,"l":94.5,"n":317,"o":94.6374,"t":"2026-10-16T14:45:00Z","v":25426,"vw":94.555648},{"c":94.9,"h":94.9,"l":94.605,"n":240,"o":94.605,"t":"2026-10-16T14:50:00Z","v":21089,"vw":94.766667},{"c":95.01,"h":95.01,"l":94.86,"n":180,"o":94.91,"t":"2026-10-16T14:55:00Z","v":12213,"vw":94.934861},{"c":95.18,"h":95.21,"l":95.01,"n":202,"o":95.01,"t":"2026-10-16T15:00:00Z","v":9285,"vw":95.098224},{"c":95.31,"h":95.34,"l":95.185,"n":239,"o":95.185,"t":"2026-10-16T15:05:00Z","v":8233,"vw":95.253537},{"c":95.435,"h":95.48,"l":95.2701,"n":240,"o":95.33,"t":"2026-10-16T15:10:00Z","v":11631,"vw":95.399779},{"c":95.365,"h":95.48,"l":95.28,"n":253,"o":95.44,"t":"2026-10-16T15:15:00Z","v":14638,"vw":95.377596},{"c":95.38,"h":95.4,"l":95.29,"n":350,"o":95.365,"t":"2026-10-16T15:20:00Z","v":28969,"vw":95.349558},{"c":95.46,"h":95.47,"l":95.38,"n":499,"o":95.385,"t":"2026-10-16T15:25:00Z","v":29510,"vw":95.419308},{"c":95.42,"h":95.54,"l":95.34,"n":485,"o":95.455,"t":"2026-10-16T15:30:00Z","v":37456,"vw":95.471366},{"c":95.46,"h":95.52,"l":95.4015,"n":127,"o":95.43,"t":"2026-10-16T15:35:00Z","v":7295,"vw":95.467683},{"c":95.275,"h":95.45,"l":95.275,"n":140,"o":95.44,"t":"2026-10-16T15:40:00Z","v":4546,"vw":95.368319},{"c":95.21,"h":95.39,"l":95.21,"n":156,"o":95.31,"t":"2026-10-16T15:45:00Z","v":12528,"vw":95.328877},{"c":95.28,"h":95.32,"l":95.2,"n":256,"o":95.225,"t":"2026-10-16T15:50:00Z","v":14706,"vw":95.280773},{"c":95.195,"h":95.28,"l":95.1809,"n":177,"o":95.28,"t":"2026-10-16T15:55:00Z","v":9892,"vw":95.236108},{"c":95.06,"h":95.205,"l":94.98,"n":197,"o":95.205,"t":"2026-10-16T16:00:00Z","v":11089,"vw":95.06429},{"c":95.15,"h":95.18,"l":95.12,"n":47,"o":95.18,"t":"2026-10-16T16:05:00Z","v":1968,"vw":95.14335},{"c":95.01,"h":95.16,"l":95.01,"n":178,"o":95.13,"t":"2026-10-16T16:10:00Z","v":13925,"vw":95.09995},{"c":94.88,"h":94.985,"l":94.88,"n":72,"o":94.985,"t":"2026-10-16T16:15:00Z","v":2841,"vw":94.939815},{"c":94.95,"h":95.01,"l":94.94,"n":117,"o":94.95,"t":"2026-10-16T16:20:00Z","v":4781,"vw":94.967802},{"c":95.01,"h":95.04,"l":94.91,"n":106,"o":94.91,"t":"2026-10-16T16:25:00Z","v":3464,"vw":94.964188},{"c":94.965,"h":95.02,"l":94.92,"n":81,"o":95.02,"t":"2026-10-16T16:30:00Z","v":3853,"vw":94.962324},{"c":94.84,"h":94.955,"l":94.84,"n":83,"o":94.955,"t":"2026-10-16T16:35:00Z","v":2980,"vw":94.897508},{"c":94.97,"h":94.97,"l":94.82,"n":161,"o":94.82,"t":"2026-10-16T16:40:00Z","v":6423,"vw":94.891974},{"c":94.93,"h":95.01,"l":94.93,"n":113,"o":95.01,"t":"2026-10-16T16:45:00Z","v":3782,"vw":94.958112},{"c":94.975,"h":95,"l":94.93,"n":145,"o":94.95,"t":"2026-10-16T16:50:00Z","v":2766,"vw":94.96375},{"c":94.96,"h":95.0201,"l":94.95,"n":103,"o":95,"t":"2026-10-16T16:55:00Z","v":3475,"vw":94.986268},{"c":94.935,"h":94.965,"l":94.9,"n":108,"o":94.965,"t":"2026-10-16T17:00:00Z","v":1946,"vw":94.937062},{"c":94.945,"h":94.98,"l":94.93,"n":131,"o":94.93,"t":"2026-10-16T17:05:00Z","v":3429,"vw":94.957166},{"c":94.8,"h":94.945,"l":94.8,"n":100,"o":94.94,"t":"2026-10-16T17:10:00Z","v":3399,"vw":94.905337},{"c":94.81,"h":94.86,"l":94.77,"n":157,"o":94.85,"t":"2026-10-16T17:15:00Z","v":9644,"vw":94.808493},{"c":94.75,"h":94.78,"l":94.695,"n":200,"o":94.78,"t":"2026-10-16T17:20:00Z","v":7127,"vw":94.756042},{"c":94.775,"h":94.775,"l":94.7251,"n":148,"o":94.755,"t":"2026-10-16T17:25:00Z","v":4423,"vw":94.750206},{"c":94.83,"h":94.83,"l":94.76,"n":138,"o":94.78,"t":"2026-10-16T17:30:00Z","v":6551,"vw":94.765955},{"c":94.81,"h":94.86,"l":94.79,"n":116,"o":94.86,"t":"2026-10-16T17:35:00Z","v":5300,"vw":94.806261},{"c":94.89,"h":94.9,"l":94.8,"n":287,"o":94.81,"t":"2026-10-16T17:40:00Z","v":9891,"vw":94.826875},{"c":94.91,"h":94.93,"l":94.9,"n":244,"o":94.9,"t":"2026-10-16T17:45:00Z","v":4034,"vw":94.913337},{"c":94.85,"h":94.905,"l":94.85,"n":181,"o":94.89,"t":"2026-10-16T17:50:00Z","v":3708,"vw":94.8813},{"c":94.85,"h":94.88,"l":94.85,"n":64,"o":94.855,"t":"2026-10-16T17:55:00Z","v":1522,"vw":94.857401},{"c":94.84,"h":94.87,"l":94.8,"n":138,"o":94.835,"t":"2026-10-16T18:00:00Z","v":4794,"vw":94.838621},{"c":94.805,"h":94.87,"l":94.8,"n":152,"o":94.87,"t":"2026-10-16T18:05:00Z","v":6630,"vw":94.844543},{"c":94.82,"h":94.83,"l":94.79,"n":142,"o":94.83,"t":"2026-10-16T18:10:00Z","v":2742,"vw":94.806898},{"c":94.77,"h":94.8075,"l":94.77,"n":78,"o":94.8,"t":"2026-10-16T18:15:00Z","v":2450,"vw":94.795341},{"c":94.73,"h":94.75,"l":94.71,"n":107,"o":94.7101,"t":"2026-10-16T18:20:00Z","v":4540,"vw":94.730821},{"c":94.81,"h":94.81,"l":94.78,"n":61,"o":94.785,"t":"2026-10-16T18:25:00Z","v":1707,"vw":94.79157},{"c":94.79,"h":94.82,"l":94.76,"n":145,"o":94.79,"t":"2026-10-16T18:30:00Z","v":4152,"vw":94.79119},{"c":94.79,"h":94.835,"l":94.71,"n":215,"o":94.8,"t":"2026-10-16T18:35:00Z","v":31216,"vw":94.798822},{"c":94.865,"h":94.87,"l":94.815,"n":103,"o":94.83,"t":"2026-10-16T18:40:00Z","v":3395,"vw":94.830355},{"c":94.85,"h":94.93,"l":94.85,"n":260,"o":94.878,"t":"2026-10-16T18:45:00Z","v":4869,"vw":94.885983},{"c":94.82,"h":94.86,"l":94.785,"n":67,"o":94.845,"t":"2026-10-16T18:50:00Z","v":2672,"vw":94.818433},{"c":94.855,"h":94.855,"l":94.76,"n":210,"o":94.815,"t":"2026-10-16T18:55:00Z","v":7383,"vw":94.801049},{"c":94.88,"h":94.91,"l":94.86,"n":211,"o":94.875,"t":"2026-10-16T19:00:00Z","v":9692,"vw":94.880601},{"c":94.885,"h":94.91,"l":94.87,"n":188,"o":94.885,"t":"2026-10-16T19:05:00Z","v":180688,"vw":94.888485},{"c":94.88,"h":94.91,"l":94.84,"n":483,"o":94.86,"t":"2026-10-16T19:10:00Z","v":9288,"vw":94.865225},{"c":94.83,"h":94.96,"l":94.81,"n":141,"o":94.89,"t":"2026-10-16T19:15:00Z","v":6442,"vw":94.887373},{"c":94.83,"h":94.855,"l":94.81,"n":404,"o":94.83,"t":"2026-10-16T19:20:00Z","v":8210,"vw":94.830165},{"c":94.83,"h":94.845,"l":94.78,"n":228,"o":94.82,"t":"2026-10-16T19:25:00Z","v":6845,"vw":94.825293},{"c":94.9,"h":94.9102,"l":94.811,"n":243,"o":94.85,"t":"2026-10-16T19:30:00Z","v":6890,"vw":94.854579},{"c":94.895,"h":94.92,"l":94.85,"n":229,"o":94.92,"t":"2026-10-16T19:35:00Z","v":7199,"vw":94.881011},{"c":94.955,"h":94.96,"l":94.895,"n":320,"o":94.895,"t":"2026-10-16T19:40:00Z","v":13714,"vw":94.939077},{"c":95.01,"h":95.01,"l":94.93,"n":304,"o":94.98,"t":"2026-10-16T19:45:00Z","v":12541,"vw":94.977256},{"c":94.99,"h":95.035,"l":94.955,"n":373,"o":95.015,"t":"2026-10-16T19:50:00Z","v":16135,"vw":94.988624},{"c":95.189,"h":95.19,"l":95,"n":1108,"o":95.01,"t":"2026-10-16T19:55:00Z","v":48469,"vw":95.123949},{"c":95.11,"h":95.11,"l":95.11,"n":27,"o":95.11,"t":"2026-10-16T20:00:00Z","v":68724,"vw":95.11},{"c":94.83,"h":94.99,"l":94.83,"n":12,"o":94.98,"t":"2026-10-19T08:00:00Z","v":701,"vw":94.91},{"c":94.66,"h":94.78,"l":94.59,"n":13,"o":94.6,"t":"2026-10-19T08:10:00Z","v":1169,"vw":94.676674},{"c":94.72,"h":94.72,"l":94.72,"n":1,"o":94.72,"t":"2026-10-19T08:15:00Z","v":200,"vw":94.72},{"c":94.73,"h":94.73,"l":94.73,"n":7,"o":94.73,"t":"2026-10-19T08:20:00Z","v":371,"vw":94.73},{"c":94.4,"h":94.45,"l":94.4,"n":10,"o":94.45,"t":"2026-10-19T09:20:00Z","v":1133,"vw":94.432381},{"c":94.3,"h":94.3,"l":94.25,"n":5,"o":94.25,"t":"2026-10-19T09:30:00Z","v":397,"vw":94.287013},{"c":94.36,"h":94.36,"l":94.36,"n":2,"o":94.36,"t":"2026-10-19T09:45:00Z","v":200,"vw":94.36},{"c":94.22,"h":94.22,"l":94.22,"n":7,"o":94.22,"t":"2026-10-19T09:50:00Z","v":560,"vw":94.22},{"c":93.89,"h":93.92,"l":93.89,"n":16,"o":93.92,"t":"2026-10-19T10:20:00Z","v":1852,"vw":93.898144},{"c":93.9,"h":93.92,"l":93.9,"n":5,"o":93.92,"t":"2026-10-19T10:50:00Z","v":516,"vw":93.910588},{"c":94.05,"h":94.06,"l":94.05,"n":3,"o":94.06,"t":"2026-10-19T11:20:00Z","v":300,"vw":94.055614},{"c":94.09,"h":94.13,"l":94.09,"n":11,"o":94.13,"t":"2026-10-19T11:35:00Z","v":374,"vw":94.114024},{"c":93.97,"h":93.97,"l":93.97,"n":2,"o":93.97,"t":"2026-10-19T11:40:00Z","v":400,"vw":93.97},{"c":93.99,"h":93.99,"l":93.99,"n":9,"o":93.99,"t":"2026-10-19T11:45:00Z","v":551,"vw":93.99},{"c":93.69,"h":93.77,"l":93.69,"n":4,"o":93.77,"t":"2026-10-19T12:00:00Z","v":1150,"vw":93.712561},{"c":93.69,"h":93.69,"l":93.69,"n":2,"o":93.69,"t":"2026-10-19T12:20:00Z","v":123,"vw":93.69},{"c":93.55,"h":93.55,"l":93.55,"n":1,"o":93.55,"t":"2026-10-19T12:30:00Z","v":300,"vw":93.55},{"c":93.67,"h":93.67,"l":93.67,"n":1,"o":93.67,"t":"2026-10-19T12:35:00Z","v":200,"vw":93.67},{"c":93.75,"h":93.84,"l":93.75,"n":12,"o":93.84,"t":"2026-10-19T13:10:00Z","v":1124,"vw":93.786363},{"c":93.69,"h":93.69,"l":93.6,"n":10,"o":93.6,"t":"2026-10-19T13:20:00Z","v":835,"vw":93.647854},{"c":93.93,"h":93.93,"l":93.74,"n":19,"o":93.74,"t":"2026-10-19T13:25:00Z","v":2499,"vw":93.798795},{"c":94.08,"h":94.235,"l":93.94,"n":344,"o":93.97,"t":"2026-10-19T13:30:00Z","v":32351,"vw":93.98439},{"c":94.41,"h":94.54,"l":94.12,"n":502,"o":94.12,"t":"2026-10-19T13:35:00Z","v":31354,"vw":94.406252},{"c":94.385,"h":94.53,"l":94.3,"n":419,"o":94.405,"t":"2026-10-19T13:40:00Z","v":17160,"vw":94.394951},{"c":93.81,"h":94.39,"l":93.46,"n":2733,"o":94.35,"t":"2026-10-19T13:45:00Z","v":202715,"vw":93.884116},{"c":93.89,"h":94.02,"l":93.71,"n":678,"o":93.805,"t":"2026-10-19T13:50:00Z","v":42841,"vw":93.853907},{"c":94.02,"h":94.1888,"l":93.945,"n":257,"o":93.95,"t":"2026-10-19T13:55:00Z","v":14584,"vw":94.050339},{"c":93.9499,"h":94.03,"l":93.91,"n":274,"o":94.03,"t":"2026-10-19T14:00:00Z","v":14448,"vw":93.986477},{"c":93.8,"h":94.07,"l":93.79,"n":401,"o":93.95,"t":"2026-10-19T14:05:00Z","v":18671,"vw":93.909272},{"c":93.61,"h":93.83,"l":93.59,"n":509,"o":93.78,"t":"2026-10-19T14:10:00Z","v":34262,"vw":93.678952},{"c":93.725,"h":93.725,"l":93.58,"n":300,"o":93.624,"t":"2026-10-19T14:15:00Z","v":13856,"vw":93.668212},{"c":93.585,"h":93.71,"l":93.56,"n":240,"o":93.71,"t":"2026-10-19T14:20:00Z","v":9246,"vw":93.64279},{"c":93.62,"h":93.73,"l":93.6,"n":276,"o":93.6,"t":"2026-10-19T14:25:00Z","v":8081,"vw":93.668355},{"c":93.7,"h":93.87,"l":93.63,"n":342,"o":93.63,"t":"2026-10-19T14:30:00Z","v":20373,"vw":93.785344},{"c":93.74,"h":93.8,"l":93.726,"n":246,"o":93.726,"t":"2026-10-19T14:35:00Z","v":10942,"vw":93.765618},{"c":93.63,"h":93.71,"l":93.59,"n":225,"o":93.7,"t":"2026-10-19T14:40:00Z","v":7001,"vw":93.667503},{"c":93.7149,"h":93.74,"l":93.59,"n":274,"o":93.625,"t":"2026-10-19T14:45:00Z","v":11119,"vw":93.662661},{"c":93.585,"h":93.75,"l":93.585,"n":265,"o":93.75,"t":"2026-10-19T14:50:00Z","v":9856,"vw":93.689186},{"c":93.58,"h":93.63,"l":93.54,"n":236,"o":93.59,"t":"2026-10-19T14:55:00Z","v":13873,"vw":93.579433},{"c":93.625,"h":93.65,"l":93.57,"n":225,"o":93.59,"t":"2026-10-19T15:00:00Z","v":6694,"vw":93.60791},{"c":93.48,"h":93.59,"l":93.46,"n":229,"o":93.59,"t":"2026-10-19T15:05:00Z","v":8970,"vw":93.517508},{"c":93.42,"h":93.45,"l":93.37,"n":256,"o":93.45,"t":"2026-10-19T15:10:00Z","v":8659,"vw":93.417267},{"c":93.475,"h":93.58,"l":93.425,"n":283,"o":93.425,"t":"2026-10-19T15:15:00Z","v":11066,"vw":93.508094},{"c":93.59,"h":93.59,"l":93.44,"n":407,"o":93.46,"t":"2026-10-19T15:20:00Z","v":18584,"vw":93.493395},{"c":93.75,"h":93.84,"l":93.61,"n":454,"o":93.61,"t":"2026-10-19T15:25:00Z","v":28739,"vw":93.752339},{"c":93.7,"h":93.77,"l":93.615,"n":327,"o":93.76,"t":"2026-10-19T15:30:00Z","v":16213,"vw":93.700138},{"c":93.72,"h":93.8,"l":93.69,"n":243,"o":93.69,"t":"2026-10-19T15:35:00Z","v":13905,"vw":93.752073},{"c":93.665,"h":93.78,"l":93.655,"n":147,"o":93.735,"t":"2026-10-19T15:40:00Z","v":7519,"vw":93.734657},{"c":93.468,"h":93.71,"l":93.468,"n":245,"o":93.63,"t":"2026-10-19T15:45:00Z","v":19853,"vw":93.604019},{"c":93.43,"h":93.455,"l":93.37,"n":213,"o":93.455,"t":"2026-10-19T15:50:00Z","v":11801,"vw":93.428187},{"c":93.46,"h":93.47,"l":93.37,"n":262,"o":93.42,"t":"2026-10-19T15:55:00Z","v":24775,"vw":93.408815},{"c":93.345,"h":93.46,"l":93.28,"n":258,"o":93.46,"t":"2026-10-19T16:00:00Z","v":17645,"vw":93.358777},{"c":93.39,"h":93.39,"l":93.32,"n":72,"o":93.35,"t":"2026-10-19T16:05:00Z","v":2409,"vw":93.362633},{"c":93.4367,"h":93.4367,"l":93.3601,"n":117,"o":93.39,"t":"2026-10-19T16:10:00Z","v":5832,"vw":93.388734},{"c":93.47,"h":93.49,"l":93.395,"n":120,"o":93.415,"t":"2026-10-19T16:15:00Z","v":7540,"vw":93.443677},{"c":93.52,"h":93.52,"l":93.48,"n":71,"o":93.49,"t":"2026-10-19T16:20:00Z","v":2752,"vw":93.495142},{"c":93.496,"h":93.52,"l":93.496,"n":61,"o":93.515,"t":"2026-10-19T16:25:00Z","v":2471,"vw":93.511521},{"c":93.44,"h":93.505,"l":93.4,"n":88,"o":93.505,"t":"2026-10-19T16:30:00Z","v":3734,"vw":93.458373},{"c":93.36,"h":93.4528,"l":93.36,"n":41,"o":93.4528,"t":"2026-10-19T16:35:00Z","v":1108,"vw":93.404351},{"c":93.43,"h":93.43,"l":93.375,"n":47,"o":93.38,"t":"2026-10-19T16:40:00Z","v":2110,"vw":93.404864},{"c":93.43,"h":93.46,"l":93.405,"n":75,"o":93.405,"t":"2026-10-19T16:45:00Z","v":1699,"vw":93.437273},{"c":93.46,"h":93.48,"l":93.41,"n":67,"o":93.41,"t":"2026-10-19T16:50:00Z","v":2274,"vw":93.455474},{"c":93.48,"h":93.49,"l":93.46,"n":67,"o":93.49,"t":"2026-10-19T16:55:00Z","v":2504,"vw":93.479166},{"c":93.43,"h":93.47,"l":93.3801,"n":193,"o":93.47,"t":"2026-10-19T17:00:00Z","v":11545,"vw":93.443422},{"c":93.435,"h":93.45,"l":93.415,"n":133,"o":93.415,"t":"2026-10-19T17:05:00Z","v":5572,"vw":93.427077},{"c":93.5,"h":93.5,"l":93.4205,"n":206,"o":93.435,"t":"2026-10-19T17:10:00Z","v":7869,"vw":93.449703},{"c":93.44,"h":93.49,"l":93.44,"n":123,"o":93.49,"t":"2026-10-19T17:15:00Z","v":5784,"vw":93.465466},{"c":93.495,"h":93.5,"l":93.41,"n":117,"o":93.41,"t":"2026-10-19T17:20:00Z","v":5268,"vw":93.470957},{"c":93.49,"h":93.51,"l":93.49,"n":103,"o":93.51,"t":"2026-10-19T17:25:00Z","v":3393,"vw":93.501028},{"c":93.46,"h":93.48,"l":93.425,"n":212,"o":93.47,"t":"2026-10-19T17:30:00Z","v":9384,"vw":93.460538},{"c":93.485,"h":93.5,"l":93.445,"n":117,"o":93.45,"t":"2026-10-19T17:35:00Z","v":7316,"vw":93.470217},{"c":93.6,"h":93.6,"l":93.49,"n":95,"o":93.49,"t":"2026-10-19T17:40:00Z","v":3248,"vw":93.5298},{"c":93.6,"h":93.62,"l":93.57,"n":139,"o":93.6,"t":"2026-10-19T17:45:00Z","v":6742,"vw":93.597409},{"c":93.67,"h":93.67,"l":93.6,"n":125,"o":93.61,"t":"2026-10-19T17:50:00Z","v":4210,"vw":93.639687},{"c":93.66,"h":93.69,"l":93.64,"n":114,"o":93.67,"t":"2026-10-19T17:55:00Z","v":4926,"vw":93.670803},{"c":93.71,"h":93.71,"l":93.65,"n":195,"o":93.67,"t":"2026-10-19T18:00:00Z","v":5446,"vw":93.676678},{"c":93.71,"h":93.75,"l":93.69,"n":164,"o":93.71,"t":"2026-10-19T18:05:00Z","v":5223,"vw":93.720129},{"c":93.71,"h":93.73,"l":93.705,"n":113,"o":93.72,"t":"2026-10-19T18:10:00Z","v":3344,"vw":93.718056},{"c":93.66,"h":93.7,"l":93.655,"n":121,"o":93.7,"t":"2026-10-19T18:15:00Z","v":4206,"vw":93.675642},{"c":93.63,"h":93.66,"l":93.6,"n":138,"o":93.66,"t":"2026-10-19T18:20:00Z","v":5073,"vw":93.633869},{"c":93.72,"h":93.72,"l":93.63,"n":169,"o":93.63,"t":"2026-10-19T18:25:00Z","v":6353,"vw":93.668872},{"c":93.71,"h":93.736,"l":93.71,"n":153,"o":93.715,"t":"2026-10-19T18:30:00Z","v":6457,"vw":93.72531},{"c":93.71,"h":93.73,"l":93.69,"n":197,"o":93.7,"t":"2026-10-19T18:35:00Z","v":8717,"vw":93.706904},{"c":93.61,"h":93.71,"l":93.61,"n":294,"o":93.71,"t":"2026-10-19T18:40:00Z","v":16390,"vw":93.645087},{"c":93.6414,"h":93.67,"l":93.625,"n":144,"o":93.625,"t":"2026-10-19T18:45:00Z","v":6244,"vw":93.643207},{"c":93.6201,"h":93.67,"l":93.6,"n":118,"o":93.64,"t":"2026-10-19T18:50:00Z","v":3838,"vw":93.642365},{"c":93.59,"h":93.6499,"l":93.59,"n":112,"o":93.625,"t":"2026-10-19T18:55:00Z","v":2070,"vw":93.616646},{"c":93.54,"h":93.59,"l":93.501,"n":470,"o":93.59,"t":"2026-10-19T19:00:00Z","v":34328,"vw":93.532391},{"c":93.535,"h":93.54,"l":93.52,"n":133,"o":93.52,"t":"2026-10-19T19:05:00Z","v":3147,"vw":93.533422},{"c":93.565,"h":93.5651,"l":93.55,"n":158,"o":93.55,"t":"2026-10-19T19:10:00Z","v":3913,"vw":93.561669},{"c":93.54,"h":93.56,"l":93.5,"n":235,"o":93.56,"t":"2026-10-19T19:15:00Z","v":8770,"vw":93.524532},{"c":93.48,"h":93.54,"l":93.47,"n":145,"o":93.525,"t":"2026-10-19T19:20:00Z","v":4807,"vw":93.516204},{"c":93.425,"h":93.49,"l":93.42,"n":206,"o":93.485,"t":"2026-10-19T19:25:00Z","v":6807,"vw":93.462551},{"c":93.49,"h":93.51,"l":93.41,"n":256,"o":93.41,"t":"2026-10-19T19:30:00Z","v":10081,"vw":93.471976},{"c":93.4501,"h":93.48,"l":93.44,"n":139,"o":93.48,"t":"2026-10-19T19:35:00Z","v":188941,"vw":93.463179},{"c":93.47,"h":93.47,"l":93.43,"n":408,"o":93.45,"t":"2026-10-19T19:40:00Z","v":17130,"vw":93.440966},{"c":93.495,"h":93.52,"l":93.45,"n":389,"o":93.46,"t":"2026-10-19T19:45:00Z","v":14074,"vw":93.481613},{"c":93.5799,"h":93.5799,"l":93.4325,"n":432,"o":93.48,"t":"2026-10-19T19:50:00Z","v":22824,"vw":93.502062},{"c":93.51,"h":93.59,"l":93.485,"n":1379,"o":93.57,"t":"2026-10-19T19:55:00Z","v":62917,"vw":93.534476},{"c":93.49,"h":93.49,"l":93.49,"n":60,"o":93.49,"t":"2026-10-19T20:00:00Z","v":53214,"vw":93.49},{"c":93.49,"h":93.49,"l":93.49,"n":3,"o":93.49,"t":"2026-10-19T20:15:00Z","v":25002,"vw":93.49},{"c":94.4,"h":94.4,"l":94.4,"n":3,"o":94.4,"t":"2026-10-20T08:00:00Z","v":125,"vw":94.4},{"c":95.07,"h":95.07,"l":94.96,"n":10,"o":94.96,"t":"2026-10-20T08:30:00Z","v":767,"vw":95.027692},{"c":94.88,"h":95.15,"l":94.82,"n":32,"o":95.15,"t":"2026-10-20T08:35:00Z","v":1474,"vw":94.954199},{"c":94.56,"h":94.7,"l":94.56,"n":15,"o":94.7,"t":"2026-10-20T08:55:00Z","v":550,"vw":94.64982},{"c":94.74,"h":94.74,"l":94.74,"n":26,"o":94.74,"t":"2026-10-20T09:05:00Z","v":475,"vw":94.74},{"c":94.77,"h":94.77,"l":94.77,"n":2,"o":94.77,"t":"2026-10-20T09:10:00Z","v":120,"vw":94.77},{"c":94.56,"h":94.59,"l":94.55,"n":32,"o":94.59,"t":"2026-10-20T09:30:00Z","v":941,"vw":94.564286},{"c":94.22,"h":94.22,"l":94.22,"n":1,"o":94.22,"t":"2026-10-20T09:55:00Z","v":100,"vw":94.22},{"c":93.94,"h":94.03,"l":93.94,"n":4,"o":94.03,"t":"2026-10-20T10:40:00Z","v":550,"vw":93.987547},{"c":94.08,"h":94.08,"l":94.08,"n":7,"o":94.08,"t":"2026-10-20T11:00:00Z","v":546,"vw":94.08},{"c":93.87,"h":93.87,"l":93.87,"n":1,"o":93.87,"t":"2026-10-20T11:25:00Z","v":100,"vw":93.87},{"c":93.79,"h":93.79,"l":93.7,"n":6,"o":93.7,"t":"2026-10-20T11:30:00Z","v":724,"vw":93.766478},{"c":93.71,"h":93.71,"l":93.71,"n":4,"o":93.71,"t":"2026-10-20T11:45:00Z","v":150,"vw":93.71},{"c":93.73,"h":93.83,"l":93.73,"n":11,"o":93.83,"t":"2026-10-20T12:00:00Z","v":828,"vw":93.789483},{"c":93.72,"h":93.81,"l":93.49,"n":5,"o":93.49,"t":"2026-10-20T12:05:00Z","v":50221,"vw":93.491096},{"c":93.68,"h":93.68,"l":93.6,"n":7,"o":93.6,"t":"2026-10-20T12:25:00Z","v":1209,"vw":93.634584},{"c":93.81,"h":93.81,"l":93.74,"n":5,"o":93.74,"t":"2026-10-20T12:30:00Z","v":433,"vw":93.769273},{"c":93.63,"h":93.63,"l":93.63,"n":2,"o":93.63,"t":"2026-10-20T12:45:00Z","v":250,"vw":93.63},{"c":93.58,"h":93.58,"l":93.57,"n":6,"o":93.57,"t":"2026-10-20T12:55:00Z","v":800,"vw":93.576575},{"c":93.59,"h":93.5997,"l":93.58,"n":3,"o":93.58,"t":"2026-10-20T13:00:00Z","v":506,"vw":93.589881},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-10-20T13:05:00Z","v":250,"vw":93.6},{"c":93.62,"h":93.62,"l":93.62,"n":2,"o":93.62,"t":"2026-10-20T13:10:00Z","v":285,"vw":93.62},{"c":93.75,"h":93.75,"l":93.58,"n":24,"o":93.58,"t":"2026-10-20T13:25:00Z","v":3443,"vw":93.67367},{"c":93.91,"h":93.98,"l":93.6,"n":323,"o":93.79,"t":"2026-10-20T13:30:00Z","v":23976,"vw":93.779889},{"c":93.71,"h":94.08,"l":93.66,"n":279,"o":93.93,"t":"2026-10-20T13:35:00Z","v":15244,"vw":93.855337},{"c":94,"h":94,"l":93.74,"n":159,"o":93.74,"t":"2026-10-20T13:40:00Z","v":8224,"vw":93.856093},{"c":94.08,"h":94.13,"l":93.96,"n":191,"o":94.04,"t":"2026-10-20T13:45:00Z","v":10032,"vw":94.034825},{"c":94.06,"h":94.2,"l":94.06,"n":72,"o":94.19,"t":"2026-10-20T13:50:00Z","v":2342,"vw":94.153404},{"c":94.045,"h":94.045,"l":93.89,"n":69,"o":93.92,"t":"2026-10-20T13:55:00Z","v":2698,"vw":93.956344},{"c":93.83,"h":94.005,"l":93.73,"n":195,"o":93.99,"t":"2026-10-20T14:00:00Z","v":8390,"vw":93.854338},{"c":93.65,"h":93.77,"l":93.65,"n":137,"o":93.77,"t":"2026-10-20T14:05:00Z","v":7758,"vw":93.681459},{"c":93.69,"h":93.8,"l":93.63,"n":123,"o":93.68,"t":"2026-10-20T14:10:00Z","v":9588,"vw":93.73734},{"c":94,"h":94,"l":93.67,"n":457,"o":93.67,"t":"2026-10-20T14:15:00Z","v":24296,"vw":93.889003},{"c":94.05,"h":94.1,"l":93.92,"n":211,"o":93.98,"t":"2026-10-20T14:20:00Z","v":11304,"vw":94.021515},{"c":93.87,"h":94.055,"l":93.8,"n":176,"o":94.055,"t":"2026-10-20T14:25:00Z","v":6321,"vw":93.877085},{"c":94.075,"h":94.075,"l":93.87,"n":163,"o":93.87,"t":"2026-10-20T14:30:00Z","v":6130,"vw":93.979779},{"c":93.99,"h":94.155,"l":93.94,"n":140,"o":94.085,"t":"2026-10-20T14:35:00Z","v":5803,"vw":94.068053},{"c":94.01,"h":94.04,"l":94,"n":109,"o":94.02,"t":"2026-10-20T14:40:00Z","v":2628,"vw":94.024099},{"c":94.12,"h":94.12,"l":93.93,"n":133,"o":93.96,"t":"2026-10-20T14:45:00Z","v":4169,"vw":94.000708},{"c":94.13,"h":94.17,"l":94.12,"n":108,"o":94.14,"t":"2026-10-20T14:50:00Z","v":3474,"vw":94.14049},{"c":94.07,"h":94.155,"l":94,"n":193,"o":94.11,"t":"2026-10-20T14:55:00Z","v":11467,"vw":94.066532},{"c":93.92,"h":94.07,"l":93.92,"n":144,"o":94.04,"t":"2026-10-20T15:00:00Z","v":6880,"vw":93.992352},{"c":93.91,"h":93.9401,"l":93.85,"n":135,"o":93.9401,"t":"2026-10-20T15:05:00Z","v":6344,"vw":93.901856},{"c":93.87,"h":94.01,"l":93.85,"n":271,"o":93.92,"t":"2026-10-20T15:10:00Z","v":16566,"vw":93.941428},{"c":93.93,"h":94.0099,"l":93.83,"n":234,"o":93.87,"t":"2026-10-20T15:15:00Z","v":15070,"vw":93.91114},{"c":93.88,"h":93.975,"l":93.82,"n":275,"o":93.94,"t":"2026-10-20T15:20:00Z","v":13205,"vw":93.925157},{"c":93.83,"h":93.8836,"l":93.8,"n":164,"o":93.8836,"t":"2026-10-20T15:25:00Z","v":5485,"vw":93.823737},{"c":93.81,"h":93.83,"l":93.67,"n":350,"o":93.83,"t":"2026-10-20T15:30:00Z","v":20608,"vw":93.757326},{"c":93.84,"h":93.84,"l":93.785,"n":50,"o":93.785,"t":"2026-10-20T15:35:00Z","v":2380,"vw":93.8143},{"c":93.97,"h":93.97,"l":93.97,"n":9,"o":93.97,"t":"2026-10-20T15:40:00Z","v":185,"vw":93.97},{"c":93.93,"h":93.96,"l":93.92,"n":56,"o":93.945,"t":"2026-10-20T15:45:00Z","v":1996,"vw":93.947693},{"c":93.89,"h":93.95,"l":93.89,"n":59,"o":93.94,"t":"2026-10-20T15:50:00Z","v":2377,"vw":93.919525},{"c":93.8,"h":93.875,"l":93.78,"n":72,"o":93.87,"t":"2026-10-20T15:55:00Z","v":3080,"vw":93.813591},{"c":93.795,"h":93.815,"l":93.77,"n":35,"o":93.815,"t":"2026-10-20T16:00:00Z","v":647,"vw":93.793571},{"c":93.83,"h":93.83,"l":93.795,"n":23,"o":93.795,"t":"2026-10-20T16:05:00Z","v":845,"vw":93.8006},{"c":93.7,"h":93.85,"l":93.7,"n":133,"o":93.83,"t":"2026-10-20T16:10:00Z","v":6140,"vw":93.767376},{"c":93.67,"h":93.72,"l":93.67,"n":53,"o":93.72,"t":"2026-10-20T16:15:00Z","v":2442,"vw":93.702121},{"c":93.65,"h":93.72,"l":93.625,"n":128,"o":93.68,"t":"2026-10-20T16:20:00Z","v":5892,"vw":93.663494},{"c":93.66,"h":93.67,"l":93.64,"n":59,"o":93.66,"t":"2026-10-20T16:25:00Z","v":1536,"vw":93.658119},{"c":93.59,"h":93.645,"l":93.59,"n":73,"o":93.64,"t":"2026-10-20T16:30:00Z","v":3609,"vw":93.623383},{"c":93.53,"h":93.6,"l":93.49,"n":286,"o":93.59,"t":"2026-10-20T16:35:00Z","v":16123,"vw":93.550574},{"c":93.63,"h":93.6342,"l":93.545,"n":165,"o":93.545,"t":"2026-10-20T16:40:00Z","v":6655,"vw":93.595975},{"c":93.54,"h":93.5906,"l":93.5,"n":165,"o":93.5906,"t":"2026-10-20T16:45:00Z","v":6402,"vw":93.536968},{"c":93.525,"h":93.545,"l":93.5,"n":98,"o":93.545,"t":"2026-10-20T16:50:00Z","v":2673,"vw":93.527052},{"c":93.5461,"h":93.57,"l":93.52,"n":107,"o":93.53,"t":"2026-10-20T16:55:00Z","v":2799,"vw":93.542977},{"c":93.61,"h":93.61,"l":93.5018,"n":151,"o":93.54,"t":"2026-10-20T17:00:00Z","v":9562,"vw":93.530658},{"c":93.53,"h":93.58,"l":93.53,"n":56,"o":93.58,"t":"2026-10-20T17:05:00Z","v":1239,"vw":93.548461},{"c":93.54,"h":93.58,"l":93.53,"n":90,"o":93.53,"t":"2026-10-20T17:10:00Z","v":2115,"vw":93.548389},{"c":93.5139,"h":93.57,"l":93.5139,"n":40,"o":93.57,"t":"2026-10-20T17:15:00Z","v":1065,"vw":93.5326},{"c":93.65,"h":93.65,"l":93.55,"n":81,"o":93.55,"t":"2026-10-20T17:20:00Z","v":2662,"vw":93.593469},{"c":93.615,"h":93.6299,"l":93.61,"n":57,"o":93.61,"t":"2026-10-20T17:25:00Z","v":2690,"vw":93.618916},{"c":93.65,"h":93.67,"l":93.63,"n":120,"o":93.64,"t":"2026-10-20T17:30:00Z","v":3486,"vw":93.648903},{"c":93.61,"h":93.63,"l":93.61,"n":29,"o":93.63,"t":"2026-10-20T17:35:00Z","v":1875,"vw":93.613371},{"c":93.6698,"h":93.69,"l":93.59,"n":102,"o":93.6277,"t":"2026-10-20T17:40:00Z","v":3308,"vw":93.636827},{"c":93.655,"h":93.675,"l":93.65,"n":125,"o":93.66,"t":"2026-10-20T17:45:00Z","v":4801,"vw":93.661686},{"c":93.71,"h":93.71,"l":93.65,"n":106,"o":93.65,"t":"2026-10-20T17:50:00Z","v":2407,"vw":93.675741},{"c":93.62,"h":93.7,"l":93.62,"n":103,"o":93.7,"t":"2026-10-20T17:55:00Z","v":2224,"vw":93.672381},{"c":93.6234,"h":93.65,"l":93.5975,"n":93,"o":93.64,"t":"2026-10-20T18:00:00Z","v":4019,"vw":93.618082},{"c":93.57,"h":93.63,"l":93.57,"n":113,"o":93.62,"t":"2026-10-20T18:05:00Z","v":3968,"vw":93.591182},{"c":93.6,"h":93.6,"l":93.5601,"n":48,"o":93.5601,"t":"2026-10-20T18:10:00Z","v":3293,"vw":93.567706},{"c":93.59,"h":93.59,"l":93.59,"n":19,"o":93.59,"t":"2026-10-20T18:15:00Z","v":456,"vw":93.59},{"c":93.48,"h":93.57,"l":93.48,"n":176,"o":93.57,"t":"2026-10-20T18:20:00Z","v":6095,"vw":93.534476},{"c":93.48,"h":93.48,"l":93.46,"n":83,"o":93.48,"t":"2026-10-20T18:25:00Z","v":2664,"vw":93.475151},{"c":93.6,"h":93.6,"l":93.485,"n":94,"o":93.49,"t":"2026-10-20T18:30:00Z","v":3072,"vw":93.513909},{"c":93.6,"h":93.6323,"l":93.6,"n":47,"o":93.62,"t":"2026-10-20T18:35:00Z","v":1917,"vw":93.618319},{"c":93.5872,"h":93.5872,"l":93.56,"n":50,"o":93.57,"t":"2026-10-20T18:40:00Z","v":2433,"vw":93.573768},{"c":93.57,"h":93.6,"l":93.57,"n":117,"o":93.57,"t":"2026-10-20T18:45:00Z","v":3914,"vw":93.579901},{"c":93.555,"h":93.57,"l":93.54,"n":101,"o":93.56,"t":"2026-10-20T18:50:00Z","v":3791,"vw":93.547714},{"c":93.51,"h":93.5401,"l":93.47,"n":181,"o":93.54,"t":"2026-10-20T18:55:00Z","v":6643,"vw":93.51349},{"c":93.42,"h":93.5,"l":93.42,"n":161,"o":93.492,"t":"2026-10-20T19:00:00Z","v":9809,"vw":93.454103},{"c":93.4,"h":93.4682,"l":93.4,"n":151,"o":93.425,"t":"2026-10-20T19:05:00Z","v":8658,"vw":93.427351},{"c":93.41,"h":93.44,"l":93.39,"n":165,"o":93.4,"t":"2026-10-20T19:10:00Z","v":4507,"vw":93.418111},{"c":93.485,"h":93.485,"l":93.38,"n":181,"o":93.39,"t":"2026-10-20T19:15:00Z","v":5931,"vw":93.439986},{"c":93.46,"h":93.51,"l":93.455,"n":190,"o":93.51,"t":"2026-10-20T19:20:00Z","v":6772,"vw":93.476393},{"c":93.425,"h":93.48,"l":93.41,"n":141,"o":93.465,"t":"2026-10-20T19:25:00Z","v":4856,"vw":93.46569},{"c":93.47,"h":93.475,"l":93.41,"n":181,"o":93.43,"t":"2026-10-20T19:30:00Z","v":7186,"vw":93.432663},{"c":93.485,"h":93.5,"l":93.45,"n":160,"o":93.475,"t":"2026-10-20T19:35:00Z","v":5262,"vw":93.468465},{"c":93.5,"h":93.5,"l":93.44,"n":223,"o":93.5,"t":"2026-10-20T19:40:00Z","v":7723,"vw":93.466067},{"c":93.49,"h":93.5,"l":93.4417,"n":305,"o":93.48,"t":"2026-10-20T19:45:00Z","v":13202,"vw":93.474973},{"c":93.44,"h":93.495,"l":93.44,"n":373,"o":93.495,"t":"2026-10-20T19:50:00Z","v":17176,"vw":93.466186},{"c":93.42,"h":93.515,"l":93.395,"n":1400,"o":93.44,"t":"2026-10-20T19:55:00Z","v":89664,"vw":93.461421},{"c":93.41,"h":93.41,"l":93.41,"n":30,"o":93.41,"t":"2026-10-20T20:00:00Z","v":211284,"vw":93.41},{"c":93.49,"h":93.7,"l":93.49,"n":19,"o":93.52,"t":"2026-10-21T08:00:00Z","v":1737,"vw":93.520331},{"c":93.64,"h":93.64,"l":93.64,"n":1,"o":93.64,"t":"2026-10-21T08:10:00Z","v":107,"vw":93.64},{"c":93.53,"h":93.57,"l":93.53,"n":4,"o":93.57,"t":"2026-10-21T08:20:00Z","v":603,"vw":93.546608},{"c":93.63,"h":93.65,"l":93.63,"n":7,"o":93.65,"t":"2026-10-21T09:05:00Z","v":1350,"vw":93.63812},{"c":93.65,"h":93.65,"l":93.65,"n":3,"o":93.65,"t":"2026-10-21T09:35:00Z","v":300,"vw":93.65},{"c":93.49,"h":93.49,"l":93.49,"n":1,"o":93.49,"t":"2026-10-21T10:20:00Z","v":200,"vw":93.49},{"c":93.46,"h":93.46,"l":93.46,"n":7,"o":93.46,"t":"2026-10-21T10:25:00Z","v":776,"vw":93.46},{"c":93.54,"h":93.54,"l":93.54,"n":1,"o":93.54,"t":"2026-10-21T10:35:00Z","v":200,"vw":93.54},{"c":93.44,"h":93.49,"l":93.43,"n":21,"o":93.43,"t":"2026-10-21T11:00:00Z","v":1296,"vw":93.444219},{"c":93.47,"h":93.52,"l":93.47,"n":10,"o":93.51,"t":"2026-10-21T11:25:00Z","v":1556,"vw":93.490629},{"c":93.43,"h":93.43,"l":93.43,"n":1,"o":93.43,"t":"2026-10-21T11:30:00Z","v":400,"vw":93.43},{"c":93.34,"h":93.37,"l":93.34,"n":4,"o":93.35,"t":"2026-10-21T11:40:00Z","v":487,"vw":93.354675},{"c":93.26,"h":93.35,"l":93.26,"n":21,"o":93.33,"t":"2026-10-21T11:55:00Z","v":2631,"vw":93.285287},{"c":93.35,"h":93.41,"l":93.35,"n":4,"o":93.41,"t":"2026-10-21T12:05:00Z","v":350301,"vw":93.409954},{"c":93.42,"h":93.43,"l":93.42,"n":5,"o":93.43,"t":"2026-10-21T12:20:00Z","v":753,"vw":93.424688},{"c":93.32,"h":93.32,"l":93.31,"n":7,"o":93.31,"t":"2026-10-21T12:25:00Z","v":673,"vw":93.316933},{"c":93.39,"h":93.39,"l":93.39,"n":3,"o":93.39,"t":"2026-10-21T12:40:00Z","v":200,"vw":93.39},{"c":93.39,"h":93.39,"l":93.39,"n":2,"o":93.39,"t":"2026-10-21T12:45:00Z","v":220,"vw":93.39},{"c":93.42,"h":93.42,"l":93.42,"n":1,"o":93.42,"t":"2026-10-21T12:50:00Z","v":100,"vw":93.42},{"c":93.46,"h":93.46,"l":93.43,"n":8,"o":93.44,"t":"2026-10-21T13:00:00Z","v":1200,"vw":93.445652},{"c":93.45,"h":93.45,"l":93.45,"n":2,"o":93.45,"t":"2026-10-21T13:05:00Z","v":201,"vw":93.45},{"c":93.69,"h":93.69,"l":93.69,"n":3,"o":93.69,"t":"2026-10-21T13:10:00Z","v":105,"vw":93.69},{"c":93.59,"h":93.59,"l":93.59,"n":2,"o":93.59,"t":"2026-10-21T13:15:00Z","v":300,"vw":93.59},{"c":93.42,"h":93.59,"l":93.42,"n":9,"o":93.59,"t":"2026-10-21T13:20:00Z","v":1103,"vw":93.559076},{"c":93.51,"h":93.51,"l":93.5,"n":4,"o":93.5,"t":"2026-10-21T13:25:00Z","v":313,"vw":93.505},{"c":93.6,"h":93.67,"l":93.3,"n":564,"o":93.46,"t":"2026-10-21T13:30:00Z","v":41054,"vw":93.497517},{"c":93.565,"h":93.72,"l":93.48,"n":328,"o":93.58,"t":"2026-10-21T13:35:00Z","v":18259,"vw":93.589738},{"c":93.69,"h":93.755,"l":93.51,"n":413,"o":93.58,"t":"2026-10-21T13:40:00Z","v":24136,"vw":93.646173},{"c":93.64,"h":93.7,"l":93.49,"n":294,"o":93.7,"t":"2026-10-21T13:45:00Z","v":19070,"vw":93.606484},{"c":93.62,"h":93.67,"l":93.56,"n":251,"o":93.67,"t":"2026-10-21T13:50:00Z","v":18011,"vw":93.608491},{"c":93.5,"h":93.67,"l":93.5,"n":103,"o":93.655,"t":"2026-10-21T13:55:00Z","v":4865,"vw":93.610052},{"c":93.37,"h":93.56,"l":93.37,"n":284,"o":93.56,"t":"2026-10-21T14:00:00Z","v":15488,"vw":93.46025},{"c":93.34,"h":93.4,"l":93.33,"n":212,"o":93.35,"t":"2026-10-21T14:05:00Z","v":9959,"vw":93.35668},{"c":93.35,"h":93.38,"l":93.27,"n":168,"o":93.3,"t":"2026-10-21T14:10:00Z","v":7116,"vw":93.320593},{"c":93.2222,"h":93.455,"l":93.2222,"n":274,"o":93.41,"t":"2026-10-21T14:15:00Z","v":11914,"vw":93.344263},{"c":93.12,"h":93.28,"l":93.06,"n":128,"o":93.255,"t":"2026-10-21T14:20:00Z","v":3718,"vw":93.174429},{"c":93.06,"h":93.1,"l":93.01,"n":272,"o":93.06,"t":"2026-10-21T14:25:00Z","v":9156,"vw":93.05435},{"c":93.16,"h":93.1901,"l":93.065,"n":220,"o":93.065,"t":"2026-10-21T14:30:00Z","v":8290,"vw":93.129741},{"c":93.16,"h":93.27,"l":93.16,"n":173,"o":93.18,"t":"2026-10-21T14:35:00Z","v":6237,"vw":93.217504},{"c":93.08,"h":93.17,"l":93.08,"n":104,"o":93.15,"t":"2026-10-21T14:40:00Z","v":6277,"vw":93.137971},{"c":92.945,"h":93.11,"l":92.93,"n":150,"o":93.09,"t":"2026-10-21T14:45:00Z","v":6850,"vw":93.048479},{"c":93,"h":93.03,"l":92.98,"n":158,"o":92.98,"t":"2026-10-21T14:50:00Z","v":6525,"vw":93.011912},{"c":93.03,"h":93.0601,"l":92.99,"n":194,"o":93,"t":"2026-10-21T14:55:00Z","v":10978,"vw":93.039192},{"c":93,"h":93.08,"l":92.97,"n":203,"o":93.01,"t":"2026-10-21T15:00:00Z","v":9919,"vw":93.027609},{"c":92.87,"h":93.01,"l":92.85,"n":275,"o":92.98,"t":"2026-10-21T15:05:00Z","v":11761,"vw":92.935726},{"c":92.87,"h":92.93,"l":92.85,"n":372,"o":92.865,"t":"2026-10-21T15:10:00Z","v":18872,"vw":92.88391},{"c":92.97,"h":92.97,"l":92.86,"n":192,"o":92.88,"t":"2026-10-21T15:15:00Z","v":8406,"vw":92.916793},{"c":93.04,"h":93.09,"l":92.985,"n":279,"o":92.985,"t":"2026-10-21T15:20:00Z","v":14419,"vw":93.047484},{"c":93.16,"h":93.2,"l":93.05,"n":559,"o":93.05,"t":"2026-10-21T15:25:00Z","v":28611,"vw":93.126693},{"c":93.2398,"h":93.4,"l":93.155,"n":699,"o":93.16,"t":"2026-10-21T15:30:00Z","v":42826,"vw":93.280003},{"c":93.1,"h":93.21,"l":93.0601,"n":244,"o":93.2,"t":"2026-10-21T15:35:00Z","v":12412,"vw":93.136311},{"c":93.035,"h":93.09,"l":93.01,"n":148,"o":93.09,"t":"2026-10-21T15:40:00Z","v":5663,"vw":93.047231},{"c":92.98,"h":93.03,"l":92.98,"n":83,"o":93.03,"t":"2026-10-21T15:45:00Z","v":3177,"vw":93.009417},{"c":92.98,"h":92.99,"l":92.94,"n":90,"o":92.94,"t":"2026-10-21T15:50:00Z","v":3722,"vw":92.971735},{"c":93.04,"h":93.04,"l":92.98,"n":44,"o":92.98,"t":"2026-10-21T15:55:00Z","v":1594,"vw":92.993913},{"c":92.99,"h":93.02,"l":92.965,"n":70,"o":93,"t":"2026-10-21T16:00:00Z","v":1804,"vw":92.993125},{"c":92.97,"h":93,"l":92.97,"n":77,"o":92.97,"t":"2026-10-21T16:05:00Z","v":2406,"vw":92.991673},{"c":92.92,"h":92.95,"l":92.91,"n":91,"o":92.95,"t":"2026-10-21T16:10:00Z","v":3167,"vw":92.927471},{"c":92.89,"h":92.97,"l":92.89,"n":88,"o":92.935,"t":"2026-10-21T16:15:00Z","v":4409,"vw":92.928312},{"c":93,"h":93,"l":92.87,"n":174,"o":92.88,"t":"2026-10-21T16:20:00Z","v":6633,"vw":92.916303},{"c":93,"h":93.01,"l":92.98,"n":56,"o":93,"t":"2026-10-21T16:25:00Z","v":2474,"vw":92.996083},{"c":93.01,"h":93.045,"l":93,"n":77,"o":93.03,"t":"2026-10-21T16:30:00Z","v":3132,"vw":93.024236},{"c":93.11,"h":93.18,"l":92.98,"n":174,"o":93.01,"t":"2026-10-21T16:35:00Z","v":7659,"vw":93.099809},{"c":92.99,"h":93.125,"l":92.9686,"n":196,"o":93.125,"t":"2026-10-21T16:40:00Z","v":8180,"vw":93.006251},{"c":93.015,"h":93.03,"l":92.98,"n":134,"o":92.99,"t":"2026-10-21T16:45:00Z","v":5907,"vw":93.004028},{"c":93.0099,"h":93.0099,"l":92.97,"n":140,"o":92.99,"t":"2026-10-21T16:50:00Z","v":5335,"vw":92.992635},{"c":92.97,"h":93.02,"l":92.945,"n":121,"o":92.98,"t":"2026-10-21T16:55:00Z","v":3671,"vw":92.974763},{"c":92.955,"h":92.99,"l":92.94,"n":83,"o":92.99,"t":"2026-10-21T17:00:00Z","v":3088,"vw":92.964465},{"c":92.925,"h":92.97,"l":92.92,"n":258,"o":92.95,"t":"2026-10-21T17:05:00Z","v":11439,"vw":92.945541},{"c":93.01,"h":93.06,"l":92.91,"n":257,"o":92.925,"t":"2026-10-21T17:10:00Z","v":12187,"vw":92.979236},{"c":92.92,"h":93.03,"l":92.92,"n":107,"o":93.02,"t":"2026-10-21T17:15:00Z","v":4813,"vw":92.969609},{"c":92.94,"h":92.94,"l":92.88,"n":67,"o":92.88,"t":"2026-10-21T17:20:00Z","v":2951,"vw":92.915682},{"c":92.885,"h":92.965,"l":92.885,"n":65,"o":92.94,"t":"2026-10-21T17:25:00Z","v":2612,"vw":92.923365},{"c":92.815,"h":92.895,"l":92.815,"n":238,"o":92.86,"t":"2026-10-21T17:30:00Z","v":7313,"vw":92.852634},{"c":92.78,"h":92.82,"l":92.76,"n":119,"o":92.82,"t":"2026-10-21T17:35:00Z","v":5982,"vw":92.78467},{"c":92.9,"h":92.9,"l":92.7924,"n":126,"o":92.8,"t":"2026-10-21T17:40:00Z","v":5505,"vw":92.850991},{"c":92.9003,"h":92.91,"l":92.87,"n":86,"o":92.885,"t":"2026-10-21T17:45:00Z","v":3389,"vw":92.890696},{"c":92.98,"h":92.98,"l":92.92,"n":96,"o":92.92,"t":"2026-10-21T17:50:00Z","v":2659,"vw":92.95},{"c":92.945,"h":93.03,"l":92.945,"n":113,"o":92.995,"t":"2026-10-21T17:55:00Z","v":5549,"vw":92.978434},{"c":93.005,"h":93.01,"l":92.92,"n":171,"o":92.945,"t":"2026-10-21T18:00:00Z","v":5996,"vw":92.969646},{"c":93.03,"h":93.04,"l":92.98,"n":190,"o":93,"t":"2026-10-21T18:05:00Z","v":10781,"vw":93.022584},{"c":92.96,"h":93.06,"l":92.95,"n":94,"o":93.06,"t":"2026-10-21T18:10:00Z","v":2536,"vw":93.009166},{"c":93.02,"h":93.04,"l":92.985,"n":237,"o":92.985,"t":"2026-10-21T18:15:00Z","v":8908,"vw":93.01424},{"c":92.96,"h":93.02,"l":92.96,"n":167,"o":93.02,"t":"2026-10-21T18:20:00Z","v":6736,"vw":92.981554},{"c":93.02,"h":93.02,"l":92.9304,"n":120,"o":92.96,"t":"2026-10-21T18:25:00Z","v":3698,"vw":92.958503},{"c":92.95,"h":92.96,"l":92.89,"n":114,"o":92.96,"t":"2026-10-21T18:30:00Z","v":3656,"vw":92.930909},{"c":92.93,"h":92.95,"l":92.8901,"n":89,"o":92.9351,"t":"2026-10-21T18:35:00Z","v":3425,"vw":92.931411},{"c":92.9,"h":92.93,"l":92.85,"n":137,"o":92.91,"t":"2026-10-21T18:40:00Z","v":4853,"vw":92.894387},{"c":92.81,"h":92.9,"l":92.8,"n":144,"o":92.9,"t":"2026-10-21T18:45:00Z","v":4764,"vw":92.838625},{"c":92.81,"h":92.81,"l":92.77,"n":187,"o":92.8,"t":"2026-10-21T18:50:00Z","v":7017,"vw":92.792521},{"c":92.59,"h":92.78,"l":92.59,"n":191,"o":92.78,"t":"2026-10-21T18:55:00Z","v":8249,"vw":92.683695},{"c":92.5,"h":92.62,"l":92.495,"n":165,"o":92.6,"t":"2026-10-21T19:00:00Z","v":6479,"vw":92.56742},{"c":92.55,"h":92.58,"l":92.52,"n":133,"o":92.52,"t":"2026-10-21T19:05:00Z","v":6349,"vw":92.549193},{"c":92.54,"h":92.575,"l":92.48,"n":126,"o":92.51,"t":"2026-10-21T19:10:00Z","v":4397,"vw":92.525248},{"c":92.6,"h":92.6,"l":92.54,"n":128,"o":92.56,"t":"2026-10-21T19:15:00Z","v":4732,"vw":92.5724},{"c":92.64,"h":92.68,"l":92.59,"n":150,"o":92.605,"t":"2026-10-21T19:20:00Z","v":5521,"vw":92.624148},{"c":92.7,"h":92.7,"l":92.63,"n":161,"o":92.63,"t":"2026-10-21T19:25:00Z","v":7322,"vw":92.670429},{"c":92.76,"h":92.77,"l":92.7,"n":152,"o":92.7,"t":"2026-10-21T19:30:00Z","v":5952,"vw":92.737033},{"c":92.725,"h":92.8,"l":92.725,"n":152,"o":92.76,"t":"2026-10-21T19:35:00Z","v":6893,"vw":92.76125},{"c":92.775,"h":92.78,"l":92.73,"n":123,"o":92.73,"t":"2026-10-21T19:40:00Z","v":3797,"vw":92.758857},{"c":92.83,"h":92.875,"l":92.735,"n":230,"o":92.77,"t":"2026-10-21T19:45:00Z","v":8451,"vw":92.826238},{"c":92.845,"h":92.895,"l":92.82,"n":228,"o":92.84,"t":"2026-10-21T19:50:00Z","v":11407,"vw":92.863941},{"c":92.82,"h":92.88,"l":92.8,"n":1103,"o":92.84,"t":"2026-10-21T19:55:00Z","v":52445,"vw":92.830855},{"c":92.85,"h":92.85,"l":92.85,"n":19,"o":92.85,"t":"2026-10-21T20:00:00Z","v":49083,"vw":92.85},{"c":92.72,"h":92.72,"l":92.72,"n":10,"o":92.72,"t":"2026-10-22T08:00:00Z","v":773,"vw":92.72},{"c":92.63,"h":92.63,"l":92.63,"n":5,"o":92.63,"t":"2026-10-22T08:05:00Z","v":450,"vw":92.63},{"c":92.56,"h":92.6,"l":92.56,"n":13,"o":92.59,"t":"2026-10-22T08:15:00Z","v":1120,"vw":92.588843},{"c":93.03,"h":93.03,"l":93.03,"n":3,"o":93.03,"t":"2026-10-22T08:45:00Z","v":270,"vw":93.03},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-10-22T08:55:00Z","v":215,"vw":93},{"c":93.45,"h":93.45,"l":93.45,"n":1,"o":93.45,"t":"2026-10-22T09:15:00Z","v":161,"vw":93.45},{"c":93.29,"h":93.29,"l":93.29,"n":1,"o":93.29,"t":"2026-10-22T10:10:00Z","v":110,"vw":93.29},{"c":93.27,"h":93.34,"l":93.27,"n":6,"o":93.34,"t":"2026-10-22T11:00:00Z","v":500,"vw":93.305},{"c":93.12,"h":93.25,"l":93.12,"n":10,"o":93.25,"t":"2026-10-22T11:05:00Z","v":1100,"vw":93.152218},{"c":93.15,"h":93.15,"l":93.15,"n":1,"o":93.15,"t":"2026-10-22T11:10:00Z","v":200,"vw":93.15},{"c":93.2,"h":93.2,"l":93.2,"n":1,"o":93.2,"t":"2026-10-22T11:20:00Z","v":100,"vw":93.2},{"c":93.2,"h":93.2,"l":93.2,"n":1,"o":93.2,"t":"2026-10-22T11:40:00Z","v":100,"vw":93.2},{"c":93.1,"h":93.1,"l":93.1,"n":1,"o":93.1,"t":"2026-10-22T11:55:00Z","v":100,"vw":93.1},{"c":93.26,"h":93.26,"l":93.17,"n":3,"o":93.17,"t":"2026-10-22T12:05:00Z","v":615,"vw":93.222033},{"c":93.5,"h":93.5,"l":93.5,"n":4,"o":93.5,"t":"2026-10-22T12:30:00Z","v":350,"vw":93.5},{"c":93.7,"h":93.7,"l":93.67,"n":16,"o":93.7,"t":"2026-10-22T12:35:00Z","v":1394,"vw":93.689912},{"c":93.68,"h":93.68,"l":93.68,"n":11,"o":93.68,"t":"2026-10-22T12:40:00Z","v":570,"vw":93.68},{"c":93.55,"h":93.57,"l":93.5306,"n":4,"o":93.57,"t":"2026-10-22T13:05:00Z","v":443,"vw":93.553168},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-22T13:15:00Z","v":224,"vw":93.5},{"c":93.475,"h":93.5,"l":93.47,"n":7,"o":93.47,"t":"2026-10-22T13:20:00Z","v":1008,"vw":93.488457},{"c":93.535,"h":93.55,"l":93.535,"n":11,"o":93.55,"t":"2026-10-22T13:25:00Z","v":568,"vw":93.542958},{"c":93.81,"h":93.84,"l":93.48,"n":319,"o":93.5,"t":"2026-10-22T13:30:00Z","v":26587,"vw":93.610117},{"c":93.55,"h":93.9,"l":93.47,"n":215,"o":93.87,"t":"2026-10-22T13:35:00Z","v":10706,"vw":93.69386},{"c":93.83,"h":93.84,"l":93.58,"n":135,"o":93.58,"t":"2026-10-22T13:40:00Z","v":7758,"vw":93.763953},{"c":94.11,"h":94.193,"l":93.89,"n":121,"o":93.89,"t":"2026-10-22T13:45:00Z","v":7016,"vw":94.120945},{"c":94.07,"h":94.31,"l":94.07,"n":88,"o":94.31,"t":"2026-10-22T13:50:00Z","v":3998,"vw":94.23949},{"c":94.115,"h":94.125,"l":94.035,"n":162,"o":94.06,"t":"2026-10-22T13:55:00Z","v":11300,"vw":94.084323},{"c":94.17,"h":94.1999,"l":94.0333,"n":133,"o":94.16,"t":"2026-10-22T14:00:00Z","v":7027,"vw":94.12034},{"c":94.3725,"h":94.3725,"l":94.17,"n":125,"o":94.17,"t":"2026-10-22T14:05:00Z","v":6315,"vw":94.314088},{"c":94.59,"h":94.61,"l":94.41,"n":180,"o":94.4499,"t":"2026-10-22T14:10:00Z","v":12741,"vw":94.49043},{"c":94.89,"h":94.945,"l":94.67,"n":211,"o":94.69,"t":"2026-10-22T14:15:00Z","v":10472,"vw":94.851834},{"c":95.1492,"h":95.1492,"l":94.855,"n":370,"o":94.89,"t":"2026-10-22T14:20:00Z","v":28091,"vw":95.013027},{"c":95.26,"h":95.31,"l":95.15,"n":150,"o":95.1584,"t":"2026-10-22T14:25:00Z","v":12244,"vw":95.244204},{"c":94.94,"h":95.34,"l":94.94,"n":159,"o":95.2401,"t":"2026-10-22T14:30:00Z","v":4210,"vw":95.159199},{"c":95.025,"h":95.03,"l":94.88,"n":120,"o":94.9,"t":"2026-10-22T14:35:00Z","v":4141,"vw":94.986178},{"c":94.83,"h":95.03,"l":94.7701,"n":120,"o":94.975,"t":"2026-10-22T14:40:00Z","v":4337,"vw":94.873471},{"c":95.18,"h":95.21,"l":94.84,"n":197,"o":94.84,"t":"2026-10-22T14:45:00Z","v":10763,"vw":95.090246},{"c":95.415,"h":95.4999,"l":95.26,"n":149,"o":95.26,"t":"2026-10-22T14:50:00Z","v":7405,"vw":95.356013},{"c":95.39,"h":95.51,"l":95.39,"n":138,"o":95.425,"t":"2026-10-22T14:55:00Z","v":5455,"vw":95.437258},{"c":95.55,"h":95.55,"l":95.37,"n":137,"o":95.43,"t":"2026-10-22T15:00:00Z","v":9055,"vw":95.466264},{"c":95.55,"h":95.6143,"l":95.48,"n":196,"o":95.57,"t":"2026-10-22T15:05:00Z","v":12416,"vw":95.564662},{"c":95.74,"h":95.76,"l":95.59,"n":204,"o":95.615,"t":"2026-10-22T15:10:00Z","v":8156,"vw":95.675101},{"c":95.63,"h":95.74,"l":95.61,"n":153,"o":95.74,"t":"2026-10-22T15:15:00Z","v":5803,"vw":95.664861},{"c":95.85,"h":95.85,"l":95.675,"n":161,"o":95.68,"t":"2026-10-22T15:20:00Z","v":5333,"vw":95.776319},{"c":95.955,"h":96.02,"l":95.87,"n":446,"o":95.87,"t":"2026-10-22T15:25:00Z","v":27324,"vw":95.958386},{"c":95.81,"h":96.07,"l":95.5,"n":3343,"o":95.975,"t":"2026-10-22T15:30:00Z","v":239743,"vw":95.754442},{"c":95.98,"h":95.99,"l":95.75,"n":773,"o":95.82,"t":"2026-10-22T15:35:00Z","v":51084,"vw":95.830998},{"c":95.935,"h":96,"l":95.84,"n":159,"o":96,"t":"2026-10-22T15:40:00Z","v":8062,"vw":95.934883},{"c":96.056,"h":96.08,"l":95.95,"n":125,"o":95.97,"t":"2026-10-22T15:45:00Z","v":4547,"vw":95.985655},{"c":96.07,"h":96.14,"l":96.065,"n":314,"o":96.1,"t":"2026-10-22T15:50:00Z","v":4900,"vw":96.097666},{"c":96.02,"h":96.095,"l":95.98,"n":260,"o":96.09,"t":"2026-10-22T15:55:00Z","v":12631,"vw":96.014033},{"c":95.97,"h":96.08,"l":95.97,"n":95,"o":95.9701,"t":"2026-10-22T16:00:00Z","v":3238,"vw":96.030182},{"c":95.995,"h":96.02,"l":95.995,"n":47,"o":96,"t":"2026-10-22T16:05:00Z","v":1581,"vw":96.003197},{"c":96,"h":96.01,"l":95.99,"n":63,"o":96.01,"t":"2026-10-22T16:10:00Z","v":2570,"vw":96.002069},{"c":96.07,"h":96.07,"l":96.01,"n":48,"o":96.01,"t":"2026-10-22T16:15:00Z","v":1980,"vw":96.036253},{"c":96.105,"h":96.13,"l":96.1,"n":83,"o":96.1,"t":"2026-10-22T16:20:00Z","v":2047,"vw":96.111737},{"c":96.19,"h":96.19,"l":96.0779,"n":137,"o":96.12,"t":"2026-10-22T16:25:00Z","v":5908,"vw":96.112402},{"c":96.2,"h":96.29,"l":96.2,"n":242,"o":96.23,"t":"2026-10-22T16:30:00Z","v":6126,"vw":96.240667},{"c":96.08,"h":96.2,"l":96.08,"n":84,"o":96.2,"t":"2026-10-22T16:35:00Z","v":3632,"vw":96.103689},{"c":96.09,"h":96.09,"l":96.05,"n":175,"o":96.07,"t":"2026-10-22T16:40:00Z","v":2822,"vw":96.065},{"c":96.14,"h":96.16,"l":96.08,"n":343,"o":96.09,"t":"2026-10-22T16:45:00Z","v":10321,"vw":96.118749},{"c":96.14,"h":96.21,"l":96.13,"n":263,"o":96.17,"t":"2026-10-22T16:50:00Z","v":6242,"vw":96.170114},{"c":96.1,"h":96.19,"l":96.07,"n":172,"o":96.18,"t":"2026-10-22T16:55:00Z","v":4572,"vw":96.127747},{"c":96.05,"h":96.06,"l":96.02,"n":88,"o":96.04,"t":"2026-10-22T17:00:00Z","v":3256,"vw":96.039843},{"c":96.05,"h":96.08,"l":96.02,"n":68,"o":96.04,"t":"2026-10-22T17:05:00Z","v":2289,"vw":96.050376},{"c":96.07,"h":96.13,"l":96.015,"n":217,"o":96.03,"t":"2026-10-22T17:10:00Z","v":6364,"vw":96.066077},{"c":96.06,"h":96.1,"l":96.03,"n":251,"o":96.1,"t":"2026-10-22T17:15:00Z","v":5697,"vw":96.074463},{"c":96.02,"h":96.0399,"l":95.9798,"n":33,"o":96.0399,"t":"2026-10-22T17:20:00Z","v":1205,"vw":96.008415},{"c":96.11,"h":96.18,"l":96.08,"n":293,"o":96.08,"t":"2026-10-22T17:25:00Z","v":4329,"vw":96.137477},{"c":96.24,"h":96.24,"l":96.14,"n":365,"o":96.15,"t":"2026-10-22T17:30:00Z","v":4325,"vw":96.198007},{"c":96.15,"h":96.26,"l":96.14,"n":229,"o":96.25,"t":"2026-10-22T17:35:00Z","v":5218,"vw":96.204649},{"c":96.165,"h":96.18,"l":96.145,"n":106,"o":96.15,"t":"2026-10-22T17:40:00Z","v":2652,"vw":96.156593},{"c":96.16,"h":96.16,"l":96.145,"n":154,"o":96.15,"t":"2026-10-22T17:45:00Z","v":2299,"vw":96.154262},{"c":96.155,"h":96.17,"l":96.1,"n":245,"o":96.17,"t":"2026-10-22T17:50:00Z","v":4106,"vw":96.144692},{"c":96.265,"h":96.265,"l":96.155,"n":224,"o":96.155,"t":"2026-10-22T17:55:00Z","v":4418,"vw":96.240531},{"c":96.24,"h":96.29,"l":96.22,"n":461,"o":96.29,"t":"2026-10-22T18:00:00Z","v":6035,"vw":96.260501},{"c":96.26,"h":96.28,"l":96.21,"n":353,"o":96.28,"t":"2026-10-22T18:05:00Z","v":5762,"vw":96.243748},{"c":96.27,"h":96.27,"l":96.26,"n":95,"o":96.26,"t":"2026-10-22T18:10:00Z","v":1055,"vw":96.265},{"c":96.2879,"h":96.3114,"l":96.25,"n":595,"o":96.28,"t":"2026-10-22T18:15:00Z","v":7590,"vw":96.279305},{"c":96.19,"h":96.31,"l":96.19,"n":109,"o":96.31,"t":"2026-10-22T18:20:00Z","v":54197,"vw":96.247707},{"c":96.25,"h":96.27,"l":96.2,"n":132,"o":96.21,"t":"2026-10-22T18:25:00Z","v":55345,"vw":96.232936},{"c":96.17,"h":96.28,"l":96.17,"n":144,"o":96.27,"t":"2026-10-22T18:30:00Z","v":4675,"vw":96.218649},{"c":96.18,"h":96.19,"l":96.08,"n":448,"o":96.16,"t":"2026-10-22T18:35:00Z","v":18408,"vw":96.137509},{"c":96.19,"h":96.19,"l":96.16,"n":401,"o":96.19,"t":"2026-10-22T18:40:00Z","v":6591,"vw":96.178302},{"c":96.17,"h":96.2,"l":96.16,"n":400,"o":96.19,"t":"2026-10-22T18:45:00Z","v":7314,"vw":96.178506},{"c":96.15,"h":96.17,"l":96.145,"n":125,"o":96.17,"t":"2026-10-22T18:50:00Z","v":3850,"vw":96.150927},{"c":96.19,"h":96.21,"l":96.1301,"n":375,"o":96.1301,"t":"2026-10-22T18:55:00Z","v":6138,"vw":96.170394},{"c":96.27,"h":96.27,"l":96.19,"n":474,"o":96.2,"t":"2026-10-22T19:00:00Z","v":7957,"vw":96.221122},{"c":96.405,"h":96.42,"l":96.3,"n":384,"o":96.3,"t":"2026-10-22T19:05:00Z","v":5662,"vw":96.362553},{"c":96.39,"h":96.46,"l":96.38,"n":217,"o":96.42,"t":"2026-10-22T19:10:00Z","v":8940,"vw":96.425366},{"c":96.43,"h":96.5,"l":96.38,"n":212,"o":96.39,"t":"2026-10-22T19:15:00Z","v":13632,"vw":96.448971},{"c":96.47,"h":96.535,"l":96.41,"n":350,"o":96.42,"t":"2026-10-22T19:20:00Z","v":19914,"vw":96.45862},{"c":96.44,"h":96.51,"l":96.41,"n":246,"o":96.47,"t":"2026-10-22T19:25:00Z","v":11090,"vw":96.461029},{"c":96.42,"h":96.42,"l":96.33,"n":226,"o":96.42,"t":"2026-10-22T19:30:00Z","v":8248,"vw":96.361081},{"c":96.44,"h":96.44,"l":96.36,"n":173,"o":96.4,"t":"2026-10-22T19:35:00Z","v":8018,"vw":96.396393},{"c":96.365,"h":96.44,"l":96.35,"n":303,"o":96.44,"t":"2026-10-22T19:40:00Z","v":13075,"vw":96.406689},{"c":96.39,"h":96.415,"l":96.34,"n":264,"o":96.35,"t":"2026-10-22T19:45:00Z","v":10922,"vw":96.373385},{"c":96.51,"h":96.57,"l":96.4,"n":813,"o":96.4,"t":"2026-10-22T19:50:00Z","v":26571,"vw":96.495996},{"c":96.66,"h":96.685,"l":96.485,"n":1546,"o":96.485,"t":"2026-10-22T19:55:00Z","v":64206,"vw":96.60412},{"c":96.69,"h":96.69,"l":96.69,"n":18,"o":96.69,"t":"2026-10-22T20:00:00Z","v":51281,"vw":96.69}],"history":[{"c":137.07,"h":138.52,"l":136.79,"n":9944,"o":138.07,"t":"2024-10-21T04:00:00Z","v":456142,"vw":137.28624},{"c":136.76,"h":136.87,"l":135.57,"n":10670,"o":135.83,"t":"2024-10-22T04:00:00Z","v":437488,"vw":136.377433},{"c":134.19,"h":135.66,"l":133.98,"n":11163,"o":135.36,"t":"2024-10-23T04:00:00Z","v":430354,"vw":134.55419},{"c":134.44,"h":135.165,"l":133.9578,"n":9954,"o":135.03,"t":"2024-10-24T04:00:00Z","v":445043,"vw":134.398951},{"c":133.27,"h":134.71,"l":133.27,"n":9082,"o":134.62,"t":"2024-10-25T04:00:00Z","v":261449,"vw":133.973493},{"c":133.38,"h":134.23,"l":133.25,"n":9553,"o":133.88,"t":"2024-10-28T04:00:00Z","v":313777,"vw":133.704834},{"c":130.16,"h":133.12,"l":130.017,"n":12600,"o":132.57,"t":"2024-10-29T04:00:00Z","v":612045,"vw":131.184346},{"c":127.75,"h":129.15,"l":127.6,"n":13258,"o":128.28,"t":"2024-10-30T04:00:00Z","v":567281,"vw":128.251785},{"c":124.16,"h":125.885,"l":123.94,"n":14624,"o":125.72,"t":"2024-10-31T04:00:00Z","v":589654,"vw":124.590766},{"c":124.21,"h":125.9,"l":124.17,"n":14994,"o":125.83,"t":"2024-11-01T04:00:00Z","v":689572,"vw":124.891069},{"c":123.57,"h":125.4692,"l":123.56,"n":13202,"o":125.12,"t":"2024-11-04T05:00:00Z","v":624361,"vw":124.218256},{"c":123.89,"h":124.11,"l":123.26,"n":11561,"o":123.6,"t":"2024-11-05T05:00:00Z","v":535742,"vw":123.80159},{"c":119.64,"h":120.24,"l":118.35,"n":18819,"o":120.16,"t":"2024-11-06T05:00:00Z","v":1034083,"vw":119.463324},{"c":121.75,"h":122.82,"l":120.86,"n":16311,"o":122.15,"t":"2024-11-07T05:00:00Z","v":988134,"vw":121.947906},{"c":120.43,"h":120.9,"l":119.93,"n":14266,"o":120.68,"t":"2024-11-08T05:00:00Z","v":768232,"vw":120.435744},{"c":120.59,"h":121.465,"l":120.35,"n":14200,"o":121.03,"t":"2024-11-11T05:00:00Z","v":842739,"vw":120.776884},{"c":119.68,"h":120.37,"l":119.2414,"n":15502,"o":120.32,"t":"2024-11-12T05:00:00Z","v":1020374,"vw":119.810184},{"c":119.15,"h":119.41,"l":117.84,"n":14185,"o":118.78,"t":"2024-11-13T05:00:00Z","v":869513,"vw":118.859613},{"c":119.85,"h":121.09,"l":119.72,"n":14102,"o":121.05,"t":"2024-11-14T05:00:00Z","v":929178,"vw":120.360283},{"c":118.16,"h":119.44,"l":118,"n":13919,"o":119.44,"t":"2024-11-15T05:00:00Z","v":725045,"vw":118.605912},{"c":118.92,"h":119.458,"l":118.42,"n":16694,"o":118.59,"t":"2024-11-18T05:00:00Z","v":985171,"vw":119.010947},{"c":119.2,"h":119.8688,"l":118.34,"n":15442,"o":118.37,"t":"2024-11-19T05:00:00Z","v":901526,"vw":119.126304},{"c":119.45,"h":119.7,"l":118.845,"n":14480,"o":119.66,"t":"2024-11-20T05:00:00Z","v":838129,"vw":119.297316},{"c":118.1,"h":119.1,"l":117.72,"n":16188,"o":118.44,"t":"2024-11-21T05:00:00Z","v":1306434,"vw":118.286963},{"c":120.09,"h":120.43,"l":119.1,"n":18476,"o":119.44,"t":"2024-11-22T05:00:00Z","v":1233747,"vw":120.015022},{"c":120.39,"h":121.7199,"l":119.8001,"n":15765,"o":121.36,"t":"2024-11-25T05:00:00Z","v":1322163,"vw":120.614865},{"c":118.71,"h":120.755,"l":118.04,"n":19270,"o":120.69,"t":"2024-11-26T05:00:00Z","v":1543625,"vw":118.759292},{"c":118.65,"h":119.56,"l":118.385,"n":15993,"o":118.42,"t":"2024-11-27T05:00:00Z","v":1207723,"vw":118.958242},{"c":119.36,"h":119.68,"l":118.19,"n":10965,"o":118.61,"t":"2024-11-29T05:00:00Z","v":694087,"vw":119.021638},{"c":119.62,"h":119.9238,"l":118.62,"n":16518,"o":119.68,"t":"2024-12-02T05:00:00Z","v":1329617,"vw":119.375171},{"c":118.89,"h":120.02,"l":118.73,"n":12972,"o":119.99,"t":"2024-12-03T05:00:00Z","v":947359,"vw":119.142014},{"c":118,"h":119.09,"l":117.9,"n":17365,"o":118.76,"t":"2024-12-04T05:00:00Z","v":1445230,"vw":118.382548},{"c":123.5,"h":124.04,"l":122.5,"n":26581,"o":122.93,"t":"2024-12-05T05:00:00Z","v":1910406,"vw":123.364122},{"c":122.99,"h":124.74,"l":122.93,"n":18962,"o":124.61,"t":"2024-12-06T05:00:00Z","v":1174467,"vw":123.496736},{"c":123.79,"h":124.74,"l":123.36,"n":17821,"o":123.54,"t":"2024-12-09T05:00:00Z","v":1338365,"vw":124.174885},{"c":124.49,"h":124.96,"l":123.66,"n":16312,"o":124.96,"t":"2024-12-10T05:00:00Z","v":967508,"vw":124.36728},{"c":126.7,"h":128.36,"l":125.76,"n":29701,"o":126.06,"t":"2024-12-11T05:00:00Z","v":2332225,"vw":126.757727},{"c":129.24,"h":130.07,"l":128.86,"n":29416,"o":129.33,"t":"2024-12-12T05:00:00Z","v":1792872,"vw":129.39185},{"c":131.45,"h":132.33,"l":131.08,"n":32784,"o":132.09,"t":"2024-12-13T05:00:00Z","v":2327871,"vw":131.515474},{"c":130.66,"h":132.34,"l":130.62,"n":24143,"o":131.13,"t":"2024-12-16T05:00:00Z","v":1766155,"vw":131.51291},{"c":128.54,"h":129.84,"l":128.2581,"n":20056,"o":129.06,"t":"2024-12-17T05:00:00Z","v":1207421,"vw":128.849012},{"c":125.37,"h":128.29,"l":125.29,"n":17493,"o":127.68,"t":"2024-12-18T05:00:00Z","v":1137672,"vw":127.050281},{"c":127.24,"h":127.81,"l":125.44,"n":26723,"o":126.15,"t":"2024-12-19T05:00:00Z","v":1741277,"vw":126.87016},{"c":125.47,"h":126.8,"l":125.34,"n":17529,"o":125.34,"t":"2024-12-20T05:00:00Z","v":1092918,"vw":126.059645},{"c":125.69,"h":125.99,"l":124.29,"n":16520,"o":125.23,"t":"2024-12-23T05:00:00Z","v":1127688,"vw":125.00662},{"c":126.56,"h":126.6,"l":124.93,"n":6845,"o":125.48,"t":"2024-12-24T05:00:00Z","v":301591,"vw":125.64596},{"c":127.05,"h":127.9,"l":125.77,"n":14354,"o":125.97,"t":"2024-12-26T05:00:00Z","v":856523,"vw":127.071163},{"c":126.93,"h":127.805,"l":126.16,"n":16875,"o":126.28,"t":"2024-12-27T05:00:00Z","v":967236,"vw":126.973614},{"c":126.7,"h":127.27,"l":125.665,"n":15679,"o":126.66,"t":"2024-12-30T05:00:00Z","v":1040064,"vw":126.492798},{"c":127.13,"h":127.3299,"l":126.375,"n":8805,"o":126.69,"t":"2024-12-31T05:00:00Z","v":433673,"vw":126.858811},{"c":126.12,"h":127,"l":125.74,"n":16015,"o":126.33,"t":"2025-01-02T05:00:00Z","v":885126,"vw":126.227793},{"c":121.38,"h":122.76,"l":121.38,"n":18683,"o":122.72,"t":"2025-01-03T05:00:00Z","v":1166871,"vw":121.894653},{"c":125.32,"h":126.34,"l":123.1,"n":23041,"o":123.12,"t":"2025-01-06T05:00:00Z","v":1722451,"vw":125.614568},{"c":124.88,"h":126.73,"l":124.54,"n":14621,"o":125.98,"t":"2025-01-07T05:00:00Z","v":931679,"vw":125.463007},{"c":125.44,"h":125.52,"l":124.16,"n":12353,"o":124.49,"t":"2025-01-08T05:00:00Z","v":620688,"vw":124.94869},{"c":118.23,"h":122.25,"l":118.22,"n":22539,"o":122.25,"t":"2025-01-10T05:00:00Z","v":1305764,"vw":119.498305},{"c":116.67,"h":117.05,"l":115.16,"n":27467,"o":115.84,"t":"2025-01-13T05:00:00Z","v":2269305,"vw":116.333162},{"c":114.5,"h":115.03,"l":113.99,"n":19830,"o":114.4,"t":"2025-01-14T05:00:00Z","v":1197496,"vw":114.532308},{"c":115.94,"h":116.69,"l":115.32,"n":14283,"o":115.95,"t":"2025-01-15T05:00:00Z","v":811521,"vw":115.947132},{"c":117.37,"h":117.38,"l":115.12,"n":15916,"o":115.68,"t":"2025-01-16T05:00:00Z","v":907177,"vw":116.54185},{"c":118.79,"h":119.09,"l":118.04,"n":14700,"o":118.43,"t":"2025-01-17T05:00:00Z","v":895669,"vw":118.641852},{"c":119.73,"h":120.45,"l":119.04,"n":15697,"o":119.2,"t":"2025-01-21T05:00:00Z","v":1075439,"vw":119.702145},{"c":117.65,"h":118.89,"l":117.48,"n":13025,"o":118.81,"t":"2025-01-22T05:00:00Z","v":835400,"vw":117.94216},{"c":118.98,"h":119.44,"l":117.3,"n":12185,"o":118.01,"t":"2025-01-23T05:00:00Z","v":765352,"vw":118.67562},{"c":124.45,"h":125.1,"l":123.05,"n":28034,"o":124.21,"t":"2025-01-24T05:00:00Z","v":1855278,"vw":124.305635},{"c":125.67,"h":125.94,"l":123.6077,"n":20303,"o":124.29,"t":"2025-01-27T05:00:00Z","v":1265742,"vw":125.051599},{"c":123.54,"h":125.56,"l":123.28,"n":13583,"o":125.4,"t":"2025-01-28T05:00:00Z","v":742110,"vw":124.245356},{"c":120.7,"h":122.1,"l":120.415,"n":14781,"o":121.77,"t":"2025-01-29T05:00:00Z","v":770823,"vw":121.104407},{"c":121.57,"h":122.43,"l":120.87,"n":14593,"o":121.68,"t":"2025-01-30T05:00:00Z","v":955054,"vw":121.611165},{"c":119.97,"h":121.485,"l":119.12,"n":16895,"o":119.52,"t":"2025-01-31T05:00:00Z","v":990410,"vw":120.217892},{"c":116.93,"h":118.5,"l":115.2437,"n":27939,"o":115.7,"t":"2025-02-03T05:00:00Z","v":1638150,"vw":117.167646},{"c":115.95,"h":117.53,"l":115.83,"n":19681,"o":116.88,"t":"2025-02-04T05:00:00Z","v":1132111,"vw":116.419568},{"c":111.47,"h":113.25,"l":111.36,"n":26152,"o":113.16,"t":"2025-02-05T05:00:00Z","v":1413249,"vw":112.121921},{"c":111.84,"h":112.92,"l":111.2543,"n":17548,"o":112.59,"t":"2025-02-06T05:00:00Z","v":1098763,"vw":112.006433},{"c":110.49,"h":111.36,"l":110.18,"n":16800,"o":111.08,"t":"2025-02-07T05:00:00Z","v":968577,"vw":110.779572},{"c":108.46,"h":109.5,"l":108.19,"n":21627,"o":109.41,"t":"2025-02-10T05:00:00Z","v":1165812,"vw":108.733772},{"c":108.13,"h":108.3989,"l":107.24,"n":15927,"o":107.24,"t":"2025-02-11T05:00:00Z","v":866843,"vw":107.843386},{"c":106.42,"h":107.21,"l":105.72,"n":17266,"o":107,"t":"2025-02-12T05:00:00Z","v":1026231,"vw":106.510549},{"c":109.38,"h":109.7679,"l":108.68,"n":20898,"o":109.45,"t":"2025-02-13T05:00:00Z","v":1439588,"vw":109.250867},{"c":107.53,"h":109.33,"l":107.42,"n":13615,"o":108.78,"t":"2025-02-14T05:00:00Z","v":864531,"vw":108.191214},{"c":107.72,"h":108.49,"l":107.4375,"n":17897,"o":108.11,"t":"2025-02-18T05:00:00Z","v":1377386,"vw":107.866827},{"c":106.5,"h":107.33,"l":106.36,"n":16449,"o":106.72,"t":"2025-02-19T05:00:00Z","v":1084065,"vw":106.656704},{"c":107.98,"h":107.98,"l":106.125,"n":16697,"o":106.38,"t":"2025-02-20T05:00:00Z","v":1129869,"vw":107.13536},{"c":110.52,"h":111.09,"l":109.2502,"n":15638,"o":109.7,"t":"2025-02-21T05:00:00Z","v":868090,"vw":110.331209},{"c":110.27,"h":111.41,"l":109.4,"n":14250,"o":109.96,"t":"2025-02-24T05:00:00Z","v":912209,"vw":110.59221},{"c":109.9,"h":111.34,"l":109.71,"n":12796,"o":110.7,"t":"2025-02-25T05:00:00Z","v":642334,"vw":110.239539},{"c":110.49,"h":111.44,"l":110.04,"n":18116,"o":110.41,"t":"2025-02-26T05:00:00Z","v":1217492,"vw":110.685446},{"c":108.64,"h":109.652,"l":108.33,"n":16454,"o":109.03,"t":"2025-02-27T05:00:00Z","v":973287,"vw":108.839046},{"c":108.82,"h":109.6,"l":107.95,"n":13005,"o":109.39,"t":"2025-02-28T05:00:00Z","v":718801,"vw":108.786063},{"c":109.15,"h":110.61,"l":108.391,"n":17141,"o":109.72,"t":"2025-03-03T05:00:00Z","v":1017551,"vw":109.471461},{"c":108.31,"h":109.91,"l":108.13,"n":17493,"o":109.1,"t":"2025-03-04T05:00:00Z","v":957614,"vw":109.001981},{"c":113.97,"h":114.25,"l":112.9057,"n":21321,"o":113.81,"t":"2025-03-05T05:00:00Z","v":1235911,"vw":113.746659},{"c":114.19,"h":114.47,"l":111,"n":19222,"o":111.08,"t":"2025-03-06T05:00:00Z","v":1126418,"vw":113.225462},{"c":112.84,"h":113.555,"l":111.37,"n":22172,"o":111.37,"t":"2025-03-07T05:00:00Z","v":1381789,"vw":112.619963},{"c":112.19,"h":114.155,"l":111.35,"n":24300,"o":111.64,"t":"2025-03-10T04:00:00Z","v":1773656,"vw":113.024568},{"c":110.4,"h":111.7,"l":109.54,"n":17861,"o":111.66,"t":"2025-03-11T04:00:00Z","v":989265,"vw":110.431141},{"c":108.42,"h":110.4,"l":108.12,"n":14054,"o":110.32,"t":"2025-03-12T04:00:00Z","v":699379,"vw":108.839101},{"c":107.95,"h":108.77,"l":107.57,"n":21326,"o":107.75,"t":"2025-03-13T04:00:00Z","v":1364249,"vw":108.04161},{"c":107.65,"h":107.88,"l":107.06,"n":20157,"o":107.31,"t":"2025-03-14T04:00:00Z","v":1047820,"vw":107.498386},{"c":109.29,"h":109.45,"l":107.61,"n":18681,"o":107.61,"t":"2025-03-17T04:00:00Z","v":1306962,"vw":108.812524},{"c":108.13,"h":109.48,"l":108.07,"n":15276,"o":108.87,"t":"2025-03-18T04:00:00Z","v":818467,"vw":108.570187},{"c":106.44,"h":108.05,"l":105.225,"n":19213,"o":107.29,"t":"2025-03-19T04:00:00Z","v":1990572,"vw":106.04706},{"c":108,"h":108.12,"l":106.46,"n":16179,"o":106.49,"t":"2025-03-20T04:00:00Z","v":845009,"vw":107.618422},{"c":107.04,"h":107.44,"l":106.42,"n":14404,"o":106.9,"t":"2025-03-21T04:00:00Z","v":781495,"vw":106.999731},{"c":106.19,"h":107.4,"l":105.85,"n":17772,"o":106.52,"t":"2025-03-24T04:00:00Z","v":948784,"vw":106.615914},{"c":105.2,"h":106.705,"l":104.98,"n":16138,"o":106.61,"t":"2025-03-25T04:00:00Z","v":847634,"vw":105.709688},{"c":105.96,"h":106.14,"l":104.8,"n":15352,"o":104.8,"t":"2025-03-26T04:00:00Z","v":926999,"vw":105.575227},{"c":105.52,"h":106.08,"l":104.82,"n":15738,"o":104.82,"t":"2025-03-27T04:00:00Z","v":955179,"vw":105.425701},{"c":105.38,"h":106.55,"l":105.09,"n":18703,"o":105.64,"t":"2025-03-28T04:00:00Z","v":1414605,"vw":105.828836},{"c":104.79,"h":105.3,"l":103.7,"n":20620,"o":104.24,"t":"2025-03-31T04:00:00Z","v":1317693,"vw":104.564299},{"c":104.51,"h":105.3514,"l":104.21,"n":15039,"o":104.95,"t":"2025-04-01T04:00:00Z","v":920231,"vw":104.762666},{"c":106.48,"h":106.74,"l":105.75,"n":17165,"o":106.57,"t":"2025-04-02T04:00:00Z","v":1193039,"vw":106.32359},{"c":108.01,"h":109.16,"l":106.4284,"n":34667,"o":109.04,"t":"2025-04-03T04:00:00Z","v":2560894,"vw":107.49024},{"c":103.97,"h":105.81,"l":103.97,"n":47988,"o":104.92,"t":"2025-04-04T04:00:00Z","v":3580381,"vw":104.869221},{"c":101.78,"h":105.56,"l":100.72,"n":34103,"o":101.29,"t":"2025-04-07T04:00:00Z","v":2124770,"vw":102.257476},{"c":101.7,"h":105.24,"l":100.76,"n":21907,"o":104.78,"t":"2025-04-08T04:00:00Z","v":1347001,"vw":103.254573},{"c":107.57,"h":107.63,"l":102.56,"n":31110,"o":103.74,"t":"2025-04-09T04:00:00Z","v":2023957,"vw":104.910561},{"c":107.04,"h":107.86,"l":104.86,"n":30246,"o":107.48,"t":"2025-04-10T04:00:00Z","v":1865227,"vw":106.641037},{"c":109.53,"h":109.72,"l":106.7605,"n":18317,"o":107.27,"t":"2025-04-11T04:00:00Z","v":998186,"vw":108.326365},{"c":110.6,"h":111.65,"l":109.82,"n":18958,"o":110.93,"t":"2025-04-14T04:00:00Z","v":1129132,"vw":110.902674},{"c":107.57,"h":108.84,"l":107.4748,"n":15605,"o":108.17,"t":"2025-04-15T04:00:00Z","v":774623,"vw":107.989359},{"c":108.2,"h":110.13,"l":107.85,"n":17508,"o":109.01,"t":"2025-04-16T04:00:00Z","v":974594,"vw":109.012838},{"c":109.58,"h":110.08,"l":108.67,"n":20300,"o":108.89,"t":"2025-04-17T04:00:00Z","v":1291704,"vw":109.562823},{"c":109.7,"h":109.91,"l":108.465,"n":11832,"o":109.5,"t":"2025-04-21T04:00:00Z","v":643097,"vw":109.180302},{"c":112.37,"h":113.08,"l":111.84,"n":21196,"o":112.32,"t":"2025-04-22T04:00:00Z","v":1621297,"vw":112.586696},{"c":110.95,"h":112.78,"l":110.25,"n":15891,"o":111.565,"t":"2025-04-23T04:00:00Z","v":1030786,"vw":111.07156},{"c":111.63,"h":112.325,"l":111.22,"n":12745,"o":112.08,"t":"2025-04-24T04:00:00Z","v":676604,"vw":111.724333},{"c":110.57,"h":111.2,"l":109.72,"n":14885,"o":110.88,"t":"2025-04-25T04:00:00Z","v":880100,"vw":110.332813},{"c":111.2,"h":111.64,"l":110.67,"n":11812,"o":111.52,"t":"2025-04-28T04:00:00Z","v":684321,"vw":111.064631},{"c":110.9,"h":110.99,"l":110.17,"n":9060,"o":110.48,"t":"2025-04-29T04:00:00Z","v":431988,"vw":110.677945},{"c":112.02,"h":112.19,"l":109.899,"n":10834,"o":111.64,"t":"2025-04-30T04:00:00Z","v":528469,"vw":111.45498},{"c":111.31,"h":111.95,"l":110.9,"n":10501,"o":111.78,"t":"2025-05-01T04:00:00Z","v":532910,"vw":111.538425},{"c":113.28,"h":113.4,"l":112.3954,"n":9548,"o":113.1,"t":"2025-05-02T04:00:00Z","v":490977,"vw":113.035643},{"c":113.12,"h":114.17,"l":112.9739,"n":8976,"o":114,"t":"2025-05-05T04:00:00Z","v":473241,"vw":113.511937},{"c":114.67,"h":116.32,"l":114.15,"n":18411,"o":116.29,"t":"2025-05-06T04:00:00Z","v":1090828,"vw":115.083628},{"c":115.75,"h":116.4,"l":115.07,"n":17014,"o":116.4,"t":"2025-05-07T04:00:00Z","v":1024344,"vw":115.618354},{"c":115.4,"h":116.69,"l":115.28,"n":15721,"o":116.67,"t":"2025-05-08T04:00:00Z","v":888974,"vw":115.855861},{"c":115.39,"h":116.36,"l":115.255,"n":11811,"o":115.79,"t":"2025-05-09T04:00:00Z","v":621354,"vw":115.69999},{"c":114.87,"h":115.47,"l":114.07,"n":17673,"o":115.47,"t":"2025-05-12T04:00:00Z","v":1037435,"vw":114.839314},{"c":112.27,"h":113.4,"l":111.91,"n":14126,"o":113.29,"t":"2025-05-13T04:00:00Z","v":806241,"vw":112.39633},{"c":112.74,"h":113.17,"l":112.065,"n":14265,"o":112.51,"t":"2025-05-14T04:00:00Z","v":803872,"vw":112.622537},{"c":114.79,"h":114.83,"l":113.03,"n":11504,"o":113.19,"t":"2025-05-15T04:00:00Z","v":676274,"vw":114.40901},{"c":115.05,"h":115.1095,"l":113.55,"n":14059,"o":114.12,"t":"2025-05-16T04:00:00Z","v":655883,"vw":114.366439},{"c":114.24,"h":114.34,"l":113.42,"n":16925,"o":113.48,"t":"2025-05-19T04:00:00Z","v":750925,"vw":114.06863},{"c":114.29,"h":114.75,"l":114.0001,"n":12126,"o":114.39,"t":"2025-05-20T04:00:00Z","v":630753,"vw":114.295902},{"c":113.94,"h":115,"l":113.79,"n":11316,"o":114.63,"t":"2025-05-21T04:00:00Z","v":567822,"vw":114.343384},{"c":110.86,"h":111.6334,"l":110.5801,"n":13097,"o":111.13,"t":"2025-05-22T04:00:00Z","v":651669,"vw":111.11942},{"c":109.2,"h":109.58,"l":108.0401,"n":18602,"o":108.19,"t":"2025-05-23T04:00:00Z","v":885582,"vw":108.99137},{"c":109.95,"h":110.49,"l":109.54,"n":12245,"o":110.27,"t":"2025-05-27T04:00:00Z","v":670694,"vw":109.901791},{"c":108.08,"h":109.24,"l":107.9,"n":12271,"o":108.92,"t":"2025-05-28T04:00:00Z","v":568962,"vw":108.449797},{"c":109.65,"h":109.85,"l":108.52,"n":14157,"o":109.33,"t":"2025-05-29T04:00:00Z","v":708887,"vw":109.247468},{"c":109.02,"h":109.92,"l":108.74,"n":12096,"o":109.61,"t":"2025-05-30T04:00:00Z","v":635425,"vw":109.272377},{"c":108.67,"h":108.73,"l":107.4208,"n":13025,"o":108.28,"t":"2025-06-02T04:00:00Z","v":694938,"vw":108.186519},{"c":107.59,"h":108.05,"l":106.79,"n":12795,"o":107.39,"t":"2025-06-03T04:00:00Z","v":737087,"vw":107.551268},{"c":110.82,"h":110.9836,"l":109.82,"n":15064,"o":110.44,"t":"2025-06-04T04:00:00Z","v":751908,"vw":110.604044},{"c":105.2,"h":108.5,"l":105.13,"n":19769,"o":108.37,"t":"2025-06-05T04:00:00Z","v":942155,"vw":106.514227},{"c":105.13,"h":105.3099,"l":104.2355,"n":14908,"o":105,"t":"2025-06-06T04:00:00Z","v":741690,"vw":104.876913},{"c":107.27,"h":107.59,"l":106.33,"n":19147,"o":106.95,"t":"2025-06-09T04:00:00Z","v":1086341,"vw":107.034838},{"c":107.68,"h":108,"l":106.6703,"n":11225,"o":107.23,"t":"2025-06-10T04:00:00Z","v":591384,"vw":107.492285},{"c":106.67,"h":107.325,"l":106.35,"n":14271,"o":107.28,"t":"2025-06-11T04:00:00Z","v":813860,"vw":106.811457},{"c":107.31,"h":107.4,"l":106.7694,"n":12652,"o":107.25,"t":"2025-06-12T04:00:00Z","v":733404,"vw":107.128475},{"c":105.29,"h":106.5,"l":104.97,"n":11904,"o":106.08,"t":"2025-06-13T04:00:00Z","v":664131,"vw":105.854843},{"c":103.11,"h":106.12,"l":103.01,"n":24486,"o":105.4,"t":"2025-06-16T04:00:00Z","v":2069067,"vw":103.714003},{"c":102.27,"h":103.4999,"l":102.25,"n":16043,"o":102.76,"t":"2025-06-17T04:00:00Z","v":995402,"vw":102.795141},{"c":101.63,"h":102.57,"l":101.55,"n":16791,"o":102.12,"t":"2025-06-18T04:00:00Z","v":748193,"vw":102.167272},{"c":100.72,"h":102.55,"l":100.66,"n":17784,"o":102.24,"t":"2025-06-20T04:00:00Z","v":1068858,"vw":101.261781},{"c":100.3,"h":100.59,"l":99.2604,"n":21792,"o":99.71,"t":"2025-06-23T04:00:00Z","v":1589159,"vw":100.015523},{"c":101.2,"h":101.81,"l":100.6,"n":16076,"o":100.72,"t":"2025-06-24T04:00:00Z","v":969891,"vw":101.265573},{"c":99.86,"h":100,"l":99.39,"n":17527,"o":100,"t":"2025-06-25T04:00:00Z","v":992735,"vw":99.748914},{"c":100.54,"h":101.24,"l":100.4,"n":13835,"o":100.97,"t":"2025-06-26T04:00:00Z","v":722831,"vw":100.71577},{"c":100.44,"h":100.7538,"l":99.88,"n":17308,"o":100.16,"t":"2025-06-27T04:00:00Z","v":920283,"vw":100.380473},{"c":100.84,"h":100.92,"l":99.68,"n":20675,"o":99.86,"t":"2025-06-30T04:00:00Z","v":1163682,"vw":100.354268},{"c":103.9,"h":104.52,"l":101.47,"n":16087,"o":101.54,"t":"2025-07-01T04:00:00Z","v":896930,"vw":103.095699},{"c":104.99,"h":105.04,"l":103.16,"n":12643,"o":104.15,"t":"2025-07-02T04:00:00Z","v":670854,"vw":104.34812},{"c":104.73,"h":104.9,"l":103.91,"n":10136,"o":104.83,"t":"2025-07-03T04:00:00Z","v":599589,"vw":104.497214},{"c":102.93,"h":104.3493,"l":102.75,"n":13854,"o":103.99,"t":"2025-07-07T04:00:00Z","v":843177,"vw":103.512384},{"c":105.19,"h":105.71,"l":103.56,"n":19702,"o":103.83,"t":"2025-07-08T04:00:00Z","v":1291790,"vw":104.986057},{"c":104.74,"h":105.89,"l":103.8,"n":18448,"o":105.78,"t":"2025-07-09T04:00:00Z","v":1188049,"vw":104.625769},{"c":105.49,"h":106.22,"l":104.5,"n":16494,"o":104.68,"t":"2025-07-10T04:00:00Z","v":883089,"vw":105.461227},{"c":103.55,"h":103.665,"l":102.67,"n":21408,"o":103.18,"t":"2025-07-11T04:00:00Z","v":1198533,"vw":103.227711},{"c":101.9,"h":102.875,"l":101.21,"n":19616,"o":102.69,"t":"2025-07-14T04:00:00Z","v":1022684,"vw":102.017967},{"c":101.57,"h":102.12,"l":101,"n":15824,"o":102.01,"t":"2025-07-15T04:00:00Z","v":826532,"vw":101.46205},{"c":103.18,"h":103.4068,"l":101.3744,"n":20611,"o":101.6,"t":"2025-07-16T04:00:00Z","v":1367550,"vw":102.587262},{"c":103.16,"h":103.27,"l":101.95,"n":32406,"o":102.6,"t":"2025-07-17T04:00:00Z","v":2834027,"vw":102.645454},{"c":103.25,"h":104.18,"l":103.09,"n":14665,"o":103.8,"t":"2025-07-18T04:00:00Z","v":916746,"vw":103.622259},{"c":102.26,"h":104.08,"l":102.095,"n":27911,"o":103.05,"t":"2025-07-21T04:00:00Z","v":1966568,"vw":102.967905},{"c":105.51,"h":105.53,"l":103.48,"n":17191,"o":103.63,"t":"2025-07-22T04:00:00Z","v":1050650,"vw":104.797346},{"c":106.08,"h":107.39,"l":105.19,"n":23832,"o":105.95,"t":"2025-07-23T04:00:00Z","v":1398602,"vw":105.976651},{"c":105.54,"h":107.55,"l":105.48,"n":17425,"o":106.79,"t":"2025-07-24T04:00:00Z","v":1108279,"vw":106.307079},{"c":107.05,"h":107.14,"l":105.3,"n":16074,"o":105.68,"t":"2025-07-25T04:00:00Z","v":862794,"vw":106.272392},{"c":104.19,"h":104.88,"l":103.95,"n":19221,"o":104.56,"t":"2025-07-28T04:00:00Z","v":1025480,"vw":104.435803},{"c":104.32,"h":104.39,"l":103.09,"n":22698,"o":103.62,"t":"2025-07-29T04:00:00Z","v":1506451,"vw":103.887313},{"c":102.82,"h":104.09,"l":102.44,"n":21005,"o":103.19,"t":"2025-07-30T04:00:00Z","v":1168564,"vw":103.3553},{"c":97.95,"h":99.51,"l":97.69,"n":44735,"o":99.16,"t":"2025-07-31T04:00:00Z","v":3071795,"vw":98.686944},{"c":97.46,"h":98.49,"l":97.1,"n":27523,"o":98.26,"t":"2025-08-01T04:00:00Z","v":1740262,"vw":97.577375},{"c":98.17,"h":98.68,"l":96.4501,"n":39917,"o":96.495,"t":"2025-08-04T04:00:00Z","v":2439970,"vw":97.428191},{"c":101.7,"h":102.64,"l":100.38,"n":39668,"o":101.15,"t":"2025-08-05T04:00:00Z","v":2217889,"vw":101.616451},{"c":106.97,"h":107.22,"l":105.37,"n":41943,"o":105.51,"t":"2025-08-06T04:00:00Z","v":2837863,"vw":106.391693},{"c":109,"h":109.27,"l":106.97,"n":26012,"o":106.97,"t":"2025-08-07T04:00:00Z","v":1793753,"vw":108.73899},{"c":109.47,"h":109.82,"l":108.66,"n":17912,"o":108.95,"t":"2025-08-08T04:00:00Z","v":1049940,"vw":109.322248},{"c":111.55,"h":111.65,"l":109.98,"n":26170,"o":110.05,"t":"2025-08-11T04:00:00Z","v":1549171,"vw":111.149182},{"c":111.44,"h":112.35,"l":111.21,"n":17013,"o":111.39,"t":"2025-08-12T04:00:00Z","v":808136,"vw":111.747965},{"c":110.97,"h":111.23,"l":109.73,"n":21346,"o":110,"t":"2025-08-13T04:00:00Z","v":1323573,"vw":110.718637},{"c":110.71,"h":110.72,"l":109.6,"n":13711,"o":110.31,"t":"2025-08-14T04:00:00Z","v":958929,"vw":110.155585},{"c":110.95,"h":111.71,"l":110.49,"n":12752,"o":111.5,"t":"2025-08-15T04:00:00Z","v":712665,"vw":110.996607},{"c":110.64,"h":111.1,"l":109.67,"n":26306,"o":109.72,"t":"2025-08-18T04:00:00Z","v":1391775,"vw":110.715943},{"c":114.07,"h":114.39,"l":112.84,"n":22718,"o":112.87,"t":"2025-08-19T04:00:00Z","v":1441054,"vw":113.620011},{"c":115.25,"h":115.78,"l":114.61,"n":29232,"o":114.67,"t":"2025-08-20T04:00:00Z","v":2036687,"vw":115.205607},{"c":114.4,"h":114.76,"l":113.62,"n":17229,"o":114.08,"t":"2025-08-21T04:00:00Z","v":1214477,"vw":114.317667},{"c":115.33,"h":116.41,"l":114.56,"n":18460,"o":114.56,"t":"2025-08-22T04:00:00Z","v":1066029,"vw":115.560659},{"c":113.64,"h":114.78,"l":113.52,"n":13392,"o":114.74,"t":"2025-08-25T04:00:00Z","v":536745,"vw":114.051669},{"c":111.16,"h":113.36,"l":111.05,"n":24230,"o":113.36,"t":"2025-08-26T04:00:00Z","v":1432611,"vw":111.554556},{"c":112.03,"h":112.04,"l":110.9416,"n":13953,"o":111.2,"t":"2025-08-27T04:00:00Z","v":647958,"vw":111.616239},{"c":112.17,"h":113.2773,"l":111.87,"n":13779,"o":113.26,"t":"2025-08-28T04:00:00Z","v":719191,"vw":112.316944},{"c":111.83,"h":112.225,"l":110.86,"n":19884,"o":110.91,"t":"2025-08-29T04:00:00Z","v":937465,"vw":111.728003},{"c":110.7,"h":110.81,"l":109.92,"n":19426,"o":110.11,"t":"2025-09-02T04:00:00Z","v":1094464,"vw":110.35463},{"c":110.02,"h":110.67,"l":109.74,"n":13131,"o":110.58,"t":"2025-09-03T04:00:00Z","v":604501,"vw":110.176431},{"c":109.74,"h":110.31,"l":109.425,"n":17396,"o":110.1,"t":"2025-09-04T04:00:00Z","v":717551,"vw":109.776845},{"c":110.25,"h":111.19,"l":109.535,"n":13552,"o":109.63,"t":"2025-09-05T04:00:00Z","v":858855,"vw":110.527506},{"c":106.4,"h":108.07,"l":106.22,"n":19014,"o":108.07,"t":"2025-09-08T04:00:00Z","v":915477,"vw":106.815583},{"c":104.99,"h":106.285,"l":104.79,"n":20375,"o":105.61,"t":"2025-09-09T04:00:00Z","v":1085602,"vw":105.4684},{"c":104.3,"h":104.905,"l":104.13,"n":14351,"o":104.37,"t":"2025-09-10T04:00:00Z","v":769482,"vw":104.415995},{"c":103.69,"h":104.45,"l":103.66,"n":14580,"o":103.94,"t":"2025-09-11T04:00:00Z","v":691109,"vw":104.017492},{"c":101.72,"h":103.2427,"l":101.62,"n":16084,"o":103.01,"t":"2025-09-12T04:00:00Z","v":826782,"vw":102.020819},{"c":100.46,"h":102.4653,"l":100.27,"n":22123,"o":102.18,"t":"2025-09-15T04:00:00Z","v":1688136,"vw":100.86419},{"c":100.07,"h":101.1,"l":99.93,"n":31388,"o":100.84,"t":"2025-09-16T04:00:00Z","v":2090537,"vw":100.317228},{"c":99.05,"h":101.06,"l":98.97,"n":27661,"o":100.16,"t":"2025-09-17T04:00:00Z","v":2024362,"vw":99.94366},{"c":98.2,"h":99.085,"l":97.98,"n":22923,"o":98.73,"t":"2025-09-18T04:00:00Z","v":1198945,"vw":98.442065},{"c":97.64,"h":98.735,"l":97.58,"n":18396,"o":98.24,"t":"2025-09-19T04:00:00Z","v":1026591,"vw":97.968523},{"c":95.98,"h":97.18,"l":95.94,"n":24970,"o":97,"t":"2025-09-22T04:00:00Z","v":1798265,"vw":96.272423},{"c":96.33,"h":96.92,"l":96,"n":18244,"o":96.77,"t":"2025-09-23T04:00:00Z","v":1745745,"vw":96.311298},{"c":95.46,"h":95.86,"l":95.12,"n":20567,"o":95.33,"t":"2025-09-24T04:00:00Z","v":2454633,"vw":95.457369},{"c":93.64,"h":95.94,"l":93.62,"n":25004,"o":95.94,"t":"2025-09-25T04:00:00Z","v":2570507,"vw":94.249949},{"c":94.15,"h":94.27,"l":93.42,"n":19028,"o":93.54,"t":"2025-09-26T04:00:00Z","v":1167042,"vw":93.927437},{"c":95.01,"h":95.3,"l":94.49,"n":22266,"o":94.91,"t":"2025-09-29T04:00:00Z","v":1315879,"vw":94.883618},{"c":95.43,"h":95.53,"l":94.57,"n":16795,"o":94.77,"t":"2025-09-30T04:00:00Z","v":899213,"vw":95.255775},{"c":96.54,"h":98.13,"l":95.85,"n":23026,"o":97.79,"t":"2025-10-01T04:00:00Z","v":1533108,"vw":96.704483},{"c":96.35,"h":97.08,"l":96.08,"n":17752,"o":96.29,"t":"2025-10-02T04:00:00Z","v":1009382,"vw":96.383331},{"c":96.27,"h":97.34,"l":96.04,"n":20818,"o":96.12,"t":"2025-10-03T04:00:00Z","v":1329188,"vw":96.584437},{"c":94.38,"h":95.83,"l":94.22,"n":26812,"o":95.82,"t":"2025-10-06T04:00:00Z","v":1841913,"vw":94.654492},{"c":95.9,"h":95.92,"l":94.66,"n":22052,"o":95.52,"t":"2025-10-07T04:00:00Z","v":1582668,"vw":95.48351},{"c":95.77,"h":96.17,"l":94.887,"n":15408,"o":95.56,"t":"2025-10-08T04:00:00Z","v":1144270,"vw":95.681483},{"c":95.41,"h":95.78,"l":94.83,"n":20159,"o":95.67,"t":"2025-10-09T04:00:00Z","v":1303830,"vw":95.331851},{"c":95.68,"h":96.62,"l":95.13,"n":23658,"o":96.03,"t":"2025-10-10T04:00:00Z","v":1590828,"vw":95.8679},{"c":95.65,"h":96.2194,"l":94.77,"n":15468,"o":95.08,"t":"2025-10-13T04:00:00Z","v":954844,"vw":95.618368},{"c":94.81,"h":95.63,"l":94.19,"n":23869,"o":94.34,"t":"2025-10-14T04:00:00Z","v":1614870,"vw":94.701791},{"c":95.22,"h":95.22,"l":94.39,"n":19548,"o":94.51,"t":"2025-10-15T04:00:00Z","v":1180962,"vw":94.865057},{"c":98.67,"h":99.58,"l":96.82,"n":32156,"o":97.3,"t":"2025-10-16T04:00:00Z","v":2408009,"vw":98.518151},{"c":97.63,"h":97.92,"l":96.855,"n":24904,"o":97.11,"t":"2025-10-17T04:00:00Z","v":1922726,"vw":97.456273},{"c":97.97,"h":98.535,"l":97.6,"n":15494,"o":97.73,"t":"2025-10-20T04:00:00Z","v":966820,"vw":98.153463},{"c":97.95,"h":98.84,"l":97.6,"n":18171,"o":98.455,"t":"2025-10-21T04:00:00Z","v":1036072,"vw":98.183741},{"c":97.82,"h":99.06,"l":97.37,"n":19553,"o":97.5,"t":"2025-10-22T04:00:00Z","v":1165417,"vw":98.177354},{"c":96.87,"h":97.505,"l":96.67,"n":16942,"o":97.46,"t":"2025-10-23T04:00:00Z","v":1920810,"vw":97.009618},{"c":96.23,"h":96.87,"l":96.09,"n":15686,"o":96.78,"t":"2025-10-24T04:00:00Z","v":980689,"vw":96.361948},{"c":95.24,"h":95.915,"l":94.48,"n":21691,"o":95.13,"t":"2025-10-27T04:00:00Z","v":1398762,"vw":95.172379},{"c":94.05,"h":94.88,"l":94.02,"n":16714,"o":94.73,"t":"2025-10-28T04:00:00Z","v":828143,"vw":94.369785},{"c":91.71,"h":93.5,"l":91.42,"n":25928,"o":93.27,"t":"2025-10-29T04:00:00Z","v":2005728,"vw":92.336108},{"c":91,"h":91.52,"l":90.5,"n":29822,"o":91.09,"t":"2025-10-30T04:00:00Z","v":2220987,"vw":91.047862},{"c":92.09,"h":92.44,"l":90.65,"n":20555,"o":91.46,"t":"2025-10-31T04:00:00Z","v":1405616,"vw":91.661151},{"c":93.46,"h":93.82,"l":92.5,"n":25497,"o":92.94,"t":"2025-11-03T05:00:00Z","v":1734419,"vw":93.229498},{"c":93.06,"h":93.3,"l":92.02,"n":17593,"o":93.025,"t":"2025-11-04T05:00:00Z","v":1100941,"vw":92.956831},{"c":93.9,"h":94.28,"l":92.87,"n":14469,"o":93.06,"t":"2025-11-05T05:00:00Z","v":817024,"vw":93.867034},{"c":87.26,"h":88.86,"l":86.57,"n":45083,"o":88.79,"t":"2025-11-06T05:00:00Z","v":2945236,"vw":87.620636},{"c":90.8,"h":91.265,"l":89.16,"n":39227,"o":89.16,"t":"2025-11-07T05:00:00Z","v":2249712,"vw":90.50419},{"c":95.05,"h":96.98,"l":94.64,"n":57657,"o":96.87,"t":"2025-11-10T05:00:00Z","v":4236928,"vw":95.542656},{"c":97.33,"h":97.67,"l":96.53,"n":44047,"o":97.04,"t":"2025-11-11T05:00:00Z","v":3438493,"vw":97.221993},{"c":96.99,"h":98.14,"l":96.88,"n":29326,"o":97.23,"t":"2025-11-12T05:00:00Z","v":1725082,"vw":97.363951},{"c":96.05,"h":96.48,"l":95.34,"n":21803,"o":95.42,"t":"2025-11-13T05:00:00Z","v":1364461,"vw":96.085435},{"c":94.6,"h":95.41,"l":94.0198,"n":21157,"o":94.93,"t":"2025-11-14T05:00:00Z","v":1522934,"vw":94.565781},{"c":92.99,"h":94.01,"l":92.73,"n":16712,"o":93.82,"t":"2025-11-17T05:00:00Z","v":1065986,"vw":93.440236},{"c":91.21,"h":91.7855,"l":90.78,"n":23931,"o":91.37,"t":"2025-11-18T05:00:00Z","v":1437623,"vw":91.313261},{"c":88.67,"h":90.45,"l":88.67,"n":19869,"o":90.45,"t":"2025-11-19T05:00:00Z","v":1474039,"vw":89.322964},{"c":88.73,"h":89.61,"l":88.54,"n":23829,"o":88.72,"t":"2025-11-20T05:00:00Z","v":1578261,"vw":88.921935},{"c":92,"h":92.98,"l":90.91,"n":22509,"o":91.05,"t":"2025-11-21T05:00:00Z","v":1508329,"vw":92.185802},{"c":90.78,"h":91.61,"l":90.1378,"n":19328,"o":91.61,"t":"2025-11-24T05:00:00Z","v":1432275,"vw":90.708293},{"c":91.17,"h":91.79,"l":90.815,"n":17364,"o":90.95,"t":"2025-11-25T05:00:00Z","v":1123734,"vw":91.247908},{"c":90.64,"h":90.89,"l":90.38,"n":14529,"o":90.38,"t":"2025-11-26T05:00:00Z","v":820681,"vw":90.716818},{"c":91.61,"h":91.94,"l":91.23,"n":10014,"o":91.41,"t":"2025-11-28T05:00:00Z","v":882681,"vw":91.622017},{"c":92.35,"h":92.8321,"l":91.9575,"n":17952,"o":92.11,"t":"2025-12-01T05:00:00Z","v":1250033,"vw":92.420473},{"c":91.76,"h":92.34,"l":90.91,"n":16382,"o":92.12,"t":"2025-12-02T05:00:00Z","v":1007633,"vw":91.507638},{"c":92.06,"h":94.21,"l":91.81,"n":21698,"o":92.8,"t":"2025-12-03T05:00:00Z","v":1619665,"vw":92.656172},{"c":89.49,"h":93.07,"l":89.07,"n":27316,"o":91.36,"t":"2025-12-04T05:00:00Z","v":2126244,"vw":90.31818},{"c":88.46,"h":90.48,"l":88.31,"n":30853,"o":89.45,"t":"2025-12-05T05:00:00Z","v":2502141,"vw":88.958152},{"c":87.94,"h":88.22,"l":86.7218,"n":26932,"o":86.985,"t":"2025-12-08T05:00:00Z","v":2007721,"vw":87.459005},{"c":85.4,"h":86.935,"l":85.35,"n":33999,"o":86.75,"t":"2025-12-09T05:00:00Z","v":2299572,"vw":85.893891},{"c":86.07,"h":86.18,"l":85.134,"n":22420,"o":85.38,"t":"2025-12-10T05:00:00Z","v":1503169,"vw":85.541832},{"c":87.79,"h":88.95,"l":87.69,"n":26931,"o":87.89,"t":"2025-12-11T05:00:00Z","v":2081249,"vw":88.136297},{"c":89.09,"h":89.26,"l":88.2,"n":23723,"o":88.31,"t":"2025-12-12T05:00:00Z","v":1874072,"vw":88.861518},{"c":88.92,"h":89.44,"l":88.29,"n":27135,"o":89.2,"t":"2025-12-15T05:00:00Z","v":1747811,"vw":88.77586},{"c":89.39,"h":90.33,"l":89.1,"n":22800,"o":89.96,"t":"2025-12-16T05:00:00Z","v":1986627,"vw":89.640082},{"c":89.8,"h":90.32,"l":89.31,"n":22703,"o":89.83,"t":"2025-12-17T05:00:00Z","v":1649593,"vw":89.843576},{"c":88.39,"h":90.1032,"l":88.35,"n":23641,"o":89.59,"t":"2025-12-18T05:00:00Z","v":1713961,"vw":89.245465},{"c":89.16,"h":89.87,"l":89,"n":21759,"o":89.09,"t":"2025-12-19T05:00:00Z","v":1649075,"vw":89.417757},{"c":86.87,"h":87.6949,"l":86.5748,"n":23533,"o":86.83,"t":"2025-12-22T05:00:00Z","v":1784245,"vw":86.920867},{"c":85.42,"h":87.08,"l":85.39,"n":23130,"o":86.97,"t":"2025-12-23T05:00:00Z","v":1533143,"vw":85.919289},{"c":85.66,"h":85.81,"l":85.115,"n":9954,"o":85.54,"t":"2025-12-24T05:00:00Z","v":626933,"vw":85.386992},{"c":86.32,"h":86.32,"l":85.53,"n":12214,"o":85.77,"t":"2025-12-26T05:00:00Z","v":884082,"vw":85.940635},{"c":86.26,"h":86.81,"l":85.75,"n":23872,"o":85.85,"t":"2025-12-29T05:00:00Z","v":1847283,"vw":86.129269},{"c":86.6,"h":86.94,"l":85.475,"n":19917,"o":85.475,"t":"2025-12-30T05:00:00Z","v":1365233,"vw":86.504243},{"c":86.27,"h":86.74,"l":86.1796,"n":15705,"o":86.29,"t":"2025-12-31T05:00:00Z","v":1050783,"vw":86.447753},{"c":87.09,"h":87.285,"l":85.1801,"n":26026,"o":86.12,"t":"2026-01-02T05:00:00Z","v":2063389,"vw":86.72056},{"c":89.55,"h":89.91,"l":85.38,"n":44366,"o":85.575,"t":"2026-01-05T05:00:00Z","v":4302754,"vw":88.34049},{"c":88.51,"h":89.22,"l":88.02,"n":24556,"o":88.21,"t":"2026-01-06T05:00:00Z","v":1913593,"vw":88.707833},{"c":85.12,"h":86.59,"l":84.52,"n":31025,"o":86.24,"t":"2026-01-07T05:00:00Z","v":2055724,"vw":85.169093},{"c":86.95,"h":87.38,"l":85.31,"n":30827,"o":85.48,"t":"2026-01-08T05:00:00Z","v":2250943,"vw":86.565975},{"c":88.43,"h":88.46,"l":87.08,"n":26196,"o":87.94,"t":"2026-01-09T05:00:00Z","v":2385301,"vw":87.918681},{"c":90.89,"h":90.91,"l":89.31,"n":24698,"o":89.5,"t":"2026-01-12T05:00:00Z","v":1928640,"vw":90.354542},{"c":89.93,"h":91.22,"l":89.4217,"n":19087,"o":91.09,"t":"2026-01-13T05:00:00Z","v":1262474,"vw":89.955236},{"c":91.37,"h":91.68,"l":90.17,"n":20529,"o":90.37,"t":"2026-01-14T05:00:00Z","v":1351381,"vw":91.098849},{"c":89.35,"h":90.3,"l":88.5,"n":25536,"o":89.3,"t":"2026-01-15T05:00:00Z","v":2040061,"vw":89.571694},{"c":88.56,"h":89.55,"l":88.11,"n":18194,"o":89.42,"t":"2026-01-16T05:00:00Z","v":1464934,"vw":88.679819},{"c":88.93,"h":89.15,"l":86.95,"n":28517,"o":87.87,"t":"2026-01-20T05:00:00Z","v":2436245,"vw":88.123656},{"c":90.88,"h":91.1641,"l":89.27,"n":27204,"o":90.71,"t":"2026-01-21T05:00:00Z","v":1995677,"vw":90.086832},{"c":91.18,"h":92.18,"l":90.56,"n":22998,"o":90.79,"t":"2026-01-22T05:00:00Z","v":1791561,"vw":91.282029},{"c":91.49,"h":91.51,"l":90.23,"n":23018,"o":90.61,"t":"2026-01-23T05:00:00Z","v":1828147,"vw":90.847123},{"c":89.78,"h":91.36,"l":89.69,"n":26779,"o":90.96,"t":"2026-01-26T05:00:00Z","v":1985970,"vw":90.445063},{"c":88.77,"h":89.895,"l":88.04,"n":24069,"o":89.87,"t":"2026-01-27T05:00:00Z","v":1901298,"vw":88.768397},{"c":88.75,"h":90.87,"l":88.36,"n":22215,"o":90.37,"t":"2026-01-28T05:00:00Z","v":1335786,"vw":89.364492},{"c":91.04,"h":91.31,"l":89.56,"n":26878,"o":90.79,"t":"2026-01-29T05:00:00Z","v":1936516,"vw":90.565808},{"c":92.8,"h":92.91,"l":91.49,"n":24594,"o":92.12,"t":"2026-01-30T05:00:00Z","v":1589534,"vw":92.304652},{"c":91.99,"h":92.14,"l":90.9401,"n":24968,"o":91.8,"t":"2026-02-02T05:00:00Z","v":1303527,"vw":91.575677},{"c":93.11,"h":93.525,"l":91.28,"n":23784,"o":91.34,"t":"2026-02-03T05:00:00Z","v":1240697,"vw":92.814316},{"c":97.26,"h":97.741,"l":95.1,"n":32440,"o":95.14,"t":"2026-02-04T05:00:00Z","v":1905113,"vw":96.980728},{"c":97.1,"h":97.29,"l":96.02,"n":23902,"o":97.1,"t":"2026-02-05T05:00:00Z","v":1502325,"vw":96.754735},{"c":96.88,"h":97.28,"l":95.74,"n":25967,"o":96.19,"t":"2026-02-06T05:00:00Z","v":1433043,"vw":96.469362},{"c":97.1,"h":97.1,"l":95.67,"n":26927,"o":96.77,"t":"2026-02-09T05:00:00Z","v":1778196,"vw":96.521875},{"c":99.08,"h":99.44,"l":97.7,"n":20440,"o":98.38,"t":"2026-02-10T05:00:00Z","v":1041227,"vw":98.876318},{"c":100.81,"h":100.81,"l":99.34,"n":22645,"o":99.88,"t":"2026-02-11T05:00:00Z","v":1464152,"vw":100.315427},{"c":100.05,"h":101.25,"l":99.81,"n":33672,"o":101.06,"t":"2026-02-12T05:00:00Z","v":1615037,"vw":100.357469},{"c":99.17,"h":100.15,"l":98.62,"n":21333,"o":100.13,"t":"2026-02-13T05:00:00Z","v":1161243,"vw":99.422874},{"c":96.45,"h":98.05,"l":96.36,"n":26579,"o":97.62,"t":"2026-02-17T05:00:00Z","v":1564757,"vw":96.895084},{"c":95.17,"h":96.05,"l":94.07,"n":40358,"o":95.39,"t":"2026-02-18T05:00:00Z","v":2655257,"vw":95.057756},{"c":96.48,"h":96.935,"l":95.44,"n":23292,"o":96.41,"t":"2026-02-19T05:00:00Z","v":1271555,"vw":96.176256},{"c":100.37,"h":100.49,"l":98.42,"n":26640,"o":99.4,"t":"2026-02-20T05:00:00Z","v":1430423,"vw":99.825222},{"c":99.88,"h":100.7,"l":99.61,"n":22036,"o":99.75,"t":"2026-02-23T05:00:00Z","v":1040357,"vw":100.135923},{"c":102.14,"h":102.735,"l":100.9,"n":31044,"o":100.92,"t":"2026-02-24T05:00:00Z","v":1621642,"vw":101.771589},{"c":86.15,"h":89.32,"l":85.56,"n":130963,"o":88.36,"t":"2026-02-25T05:00:00Z","v":9491596,"vw":87.135619},{"c":85.52,"h":87.24,"l":85.135,"n":38755,"o":86.95,"t":"2026-02-26T05:00:00Z","v":3401844,"vw":85.885187},{"c":89.5,"h":89.7257,"l":87.3,"n":32425,"o":87.655,"t":"2026-02-27T05:00:00Z","v":2383853,"vw":88.717972},{"c":86.53,"h":87.23,"l":85.53,"n":33349,"o":86.54,"t":"2026-03-02T05:00:00Z","v":2374077,"vw":86.358872},{"c":84.12,"h":84.67,"l":82.25,"n":38464,"o":82.63,"t":"2026-03-03T05:00:00Z","v":2839828,"vw":83.644696},{"c":82.26,"h":84.14,"l":80.79,"n":44068,"o":84.1,"t":"2026-03-04T05:00:00Z","v":3013105,"vw":82.253557},{"c":82.31,"h":82.52,"l":81.42,"n":28124,"o":81.5,"t":"2026-03-05T05:00:00Z","v":2070261,"vw":82.122071},{"c":81.8,"h":82.812,"l":81.5487,"n":23086,"o":81.99,"t":"2026-03-06T05:00:00Z","v":1432172,"vw":82.095011},{"c":82.07,"h":82.41,"l":80.61,"n":26321,"o":81.09,"t":"2026-03-09T04:00:00Z","v":1633177,"vw":81.373741},{"c":81.35,"h":82.74,"l":80.45,"n":28648,"o":80.98,"t":"2026-03-10T04:00:00Z","v":2104409,"vw":81.562988},{"c":79.68,"h":81.47,"l":79.68,"n":25319,"o":81.47,"t":"2026-03-11T04:00:00Z","v":1606017,"vw":80.188622},{"c":76.75,"h":78.56,"l":75.77,"n":48324,"o":78.41,"t":"2026-03-12T04:00:00Z","v":4467241,"vw":77.082075},{"c":77.37,"h":77.99,"l":77.2,"n":24006,"o":77.54,"t":"2026-03-13T04:00:00Z","v":1732339,"vw":77.535446},{"c":76.9,"h":78.42,"l":76.69,"n":24488,"o":78.04,"t":"2026-03-16T04:00:00Z","v":1617269,"vw":77.375078},{"c":76.81,"h":77.4793,"l":76.8,"n":21510,"o":77.33,"t":"2026-03-17T04:00:00Z","v":1381422,"vw":77.100324},{"c":75.19,"h":76.18,"l":75.11,"n":22431,"o":76.18,"t":"2026-03-18T04:00:00Z","v":1243692,"vw":75.699831},{"c":74.6,"h":75.51,"l":74.4601,"n":23499,"o":74.73,"t":"2026-03-19T04:00:00Z","v":1582813,"vw":74.931309},{"c":73.87,"h":74.88,"l":73.64,"n":29753,"o":74.66,"t":"2026-03-20T04:00:00Z","v":2526306,"vw":74.173475},{"c":74.13,"h":75.31,"l":73.7,"n":19737,"o":73.98,"t":"2026-03-23T04:00:00Z","v":1285480,"vw":74.360881},{"c":72.47,"h":73.47,"l":72.45,"n":24986,"o":72.81,"t":"2026-03-24T04:00:00Z","v":1660775,"vw":72.888054},{"c":74.05,"h":74.1,"l":72.9,"n":20297,"o":73.68,"t":"2026-03-25T04:00:00Z","v":1250389,"vw":73.740911},{"c":73.74,"h":75.38,"l":73.54,"n":31546,"o":74.13,"t":"2026-03-26T04:00:00Z","v":1983164,"vw":74.422452},{"c":74.07,"h":74.615,"l":73.26,"n":22775,"o":73.59,"t":"2026-03-27T04:00:00Z","v":1650816,"vw":74.135826},{"c":73.45,"h":75.11,"l":73.185,"n":41859,"o":74.21,"t":"2026-03-30T04:00:00Z","v":3039483,"vw":74.078513},{"c":74.45,"h":74.67,"l":73.14,"n":35546,"o":74.62,"t":"2026-03-31T04:00:00Z","v":2596572,"vw":74.012696},{"c":74.63,"h":74.7786,"l":73.48,"n":21168,"o":74.31,"t":"2026-04-01T04:00:00Z","v":1181354,"vw":74.317206},{"c":73.32,"h":74.245,"l":72.98,"n":20901,"o":74.04,"t":"2026-04-02T04:00:00Z","v":1728994,"vw":73.51004},{"c":74.94,"h":75.195,"l":73.11,"n":23253,"o":73.46,"t":"2026-04-06T04:00:00Z","v":1796773,"vw":74.52249},{"c":74.12,"h":74.41,"l":73.43,"n":20437,"o":74.23,"t":"2026-04-07T04:00:00Z","v":1213220,"vw":73.98658},{"c":77.09,"h":78.05,"l":76.81,"n":30339,"o":77.755,"t":"2026-04-08T04:00:00Z","v":1652979,"vw":77.276224},{"c":78.53,"h":79.06,"l":75.97,"n":21794,"o":76.31,"t":"2026-04-09T04:00:00Z","v":1333553,"vw":77.793662},{"c":77.45,"h":78.84,"l":77.34,"n":23908,"o":78.71,"t":"2026-04-10T04:00:00Z","v":1307284,"vw":77.915219},{"c":79.25,"h":79.43,"l":77.16,"n":22843,"o":77.2,"t":"2026-04-13T04:00:00Z","v":1951680,"vw":78.410094},{"c":80.5,"h":81.3,"l":80.44,"n":29484,"o":81.16,"t":"2026-04-14T04:00:00Z","v":2148766,"vw":80.845596},{"c":79.66,"h":80.96,"l":79.155,"n":35947,"o":80.94,"t":"2026-04-15T04:00:00Z","v":2924071,"vw":79.754325},{"c":80.04,"h":80.74,"l":80.01,"n":25086,"o":80.24,"t":"2026-04-16T04:00:00Z","v":1301431,"vw":80.291836},{"c":81.88,"h":82.71,"l":81.51,"n":28495,"o":81.9,"t":"2026-04-17T04:00:00Z","v":2034049,"vw":82.202338},{"c":82.16,"h":82.78,"l":81.8,"n":20686,"o":82.22,"t":"2026-04-20T04:00:00Z","v":1321395,"vw":82.254148},{"c":81.6,"h":82.67,"l":81.55,"n":27411,"o":82.17,"t":"2026-04-21T04:00:00Z","v":1812152,"vw":82.099449},{"c":79.95,"h":80.6,"l":79.69,"n":23516,"o":80.305,"t":"2026-04-22T04:00:00Z","v":1716742,"vw":80.090165},{"c":79.37,"h":80.24,"l":78.73,"n":17004,"o":79.46,"t":"2026-04-23T04:00:00Z","v":1004430,"vw":79.576138},{"c":79.29,"h":79.88,"l":79.02,"n":12086,"o":79.44,"t":"2026-04-24T04:00:00Z","v":633072,"vw":79.419437},{"c":79,"h":79.54,"l":78.985,"n":15609,"o":79.13,"t":"2026-04-27T04:00:00Z","v":980830,"vw":79.273284},{"c":78.95,"h":79.8,"l":78.86,"n":16944,"o":79.65,"t":"2026-04-28T04:00:00Z","v":827666,"vw":79.169681},{"c":77.4,"h":78.38,"l":77.1188,"n":27299,"o":78.37,"t":"2026-04-29T04:00:00Z","v":1604501,"vw":77.577201},{"c":80.65,"h":81.336,"l":78.4,"n":34421,"o":78.43,"t":"2026-04-30T04:00:00Z","v":3046880,"vw":80.003483},{"c":79.7,"h":81.06,"l":79.53,"n":24548,"o":80.88,"t":"2026-05-01T04:00:00Z","v":1284217,"vw":80.16212},{"c":78.51,"h":79.745,"l":78.25,"n":19993,"o":79.745,"t":"2026-05-04T04:00:00Z","v":981772,"vw":78.746101},{"c":80.34,"h":80.65,"l":78.85,"n":28805,"o":79.365,"t":"2026-05-05T04:00:00Z","v":1469054,"vw":80.054608},{"c":84.61,"h":85.5,"l":84.35,"n":48417,"o":85.32,"t":"2026-05-06T04:00:00Z","v":2272223,"vw":84.886371},{"c":83.43,"h":84.065,"l":82.76,"n":28754,"o":83.2,"t":"2026-05-07T04:00:00Z","v":1292792,"vw":83.45137},{"c":84.3,"h":84.605,"l":83.56,"n":25965,"o":83.66,"t":"2026-05-08T04:00:00Z","v":1336097,"vw":84.066463},{"c":82.01,"h":83.78,"l":81.36,"n":50444,"o":83.62,"t":"2026-05-11T04:00:00Z","v":3410422,"vw":82.242683},{"c":81.11,"h":82.15,"l":80.9447,"n":25393,"o":81.87,"t":"2026-05-12T04:00:00Z","v":1247649,"vw":81.340782},{"c":80.69,"h":81.12,"l":79.98,"n":17785,"o":80.64,"t":"2026-05-13T04:00:00Z","v":839508,"vw":80.545408},{"c":80.58,"h":81.4099,"l":80.4691,"n":25208,"o":80.84,"t":"2026-05-14T04:00:00Z","v":1243666,"vw":80.910002},{"c":81.69,"h":82.05,"l":81.22,"n":19363,"o":81.64,"t":"2026-05-15T04:00:00Z","v":826595,"vw":81.694219},{"c":83.78,"h":83.88,"l":82.17,"n":17645,"o":82.19,"t":"2026-05-18T04:00:00Z","v":941151,"vw":83.271118},{"c":84.29,"h":84.67,"l":83.67,"n":21611,"o":84.21,"t":"2026-05-19T04:00:00Z","v":1184120,"vw":84.218479},{"c":85.12,"h":85.38,"l":83.6,"n":17093,"o":84.255,"t":"2026-05-20T04:00:00Z","v":764580,"vw":84.829368},{"c":85.98,"h":86.445,"l":83.975,"n":15973,"o":84.845,"t":"2026-05-21T04:00:00Z","v":694438,"vw":85.51525},{"c":86.13,"h":86.6,"l":85.811,"n":11545,"o":85.95,"t":"2026-05-22T04:00:00Z","v":556772,"vw":86.164991},{"c":85.01,"h":86.41,"l":84.545,"n":16571,"o":86.28,"t":"2026-05-26T04:00:00Z","v":867205,"vw":85.137504},{"c":86.56,"h":87.48,"l":86.31,"n":16982,"o":86.75,"t":"2026-05-27T04:00:00Z","v":963022,"vw":86.887636},{"c":84.59,"h":85.67,"l":84.57,"n":18416,"o":85.32,"t":"2026-05-28T04:00:00Z","v":958236,"vw":84.995035},{"c":82.46,"h":83.965,"l":82.46,"n":16713,"o":83.44,"t":"2026-05-29T04:00:00Z","v":839502,"vw":83.100616},{"c":79.87,"h":81.7,"l":79.7201,"n":28052,"o":81.56,"t":"2026-06-01T04:00:00Z","v":1352753,"vw":80.427129},{"c":79.28,"h":79.97,"l":78.98,"n":19678,"o":79.67,"t":"2026-06-02T04:00:00Z","v":1058917,"vw":79.421384},{"c":78.67,"h":79.515,"l":78.595,"n":17589,"o":79.28,"t":"2026-06-03T04:00:00Z","v":881216,"vw":78.90418},{"c":78.94,"h":79.95,"l":78.725,"n":22339,"o":79.82,"t":"2026-06-04T04:00:00Z","v":2430640,"vw":79.327931},{"c":80.43,"h":80.995,"l":79.6,"n":23351,"o":80.63,"t":"2026-06-05T04:00:00Z","v":1399376,"vw":80.380074},{"c":80.24,"h":80.53,"l":79.76,"n":19971,"o":79.82,"t":"2026-06-08T04:00:00Z","v":1270592,"vw":80.166351},{"c":80.41,"h":81.73,"l":80.225,"n":25140,"o":81.08,"t":"2026-06-09T04:00:00Z","v":1768286,"vw":81.016729},{"c":79.78,"h":80.96,"l":79.25,"n":22533,"o":79.4,"t":"2026-06-10T04:00:00Z","v":1326053,"vw":80.260071},{"c":81.12,"h":81.99,"l":80.16,"n":25301,"o":80.94,"t":"2026-06-11T04:00:00Z","v":1587285,"vw":81.096016},{"c":81.79,"h":81.84,"l":80.52,"n":21604,"o":81.38,"t":"2026-06-12T04:00:00Z","v":1402620,"vw":81.353946},{"c":80.29,"h":82.1,"l":80.25,"n":20430,"o":81.86,"t":"2026-06-15T04:00:00Z","v":1360509,"vw":81.068877},{"c":80.54,"h":81.39,"l":80.42,"n":15660,"o":80.57,"t":"2026-06-16T04:00:00Z","v":1050198,"vw":80.796408},{"c":78.84,"h":81.5,"l":78.485,"n":21764,"o":80.97,"t":"2026-06-17T04:00:00Z","v":1146444,"vw":79.947161},{"c":80.45,"h":81.2344,"l":79.63,"n":25522,"o":79.75,"t":"2026-06-18T04:00:00Z","v":1599365,"vw":80.595498},{"c":79.59,"h":80.62,"l":79.385,"n":22355,"o":79.68,"t":"2026-06-22T04:00:00Z","v":1326936,"vw":79.912407},{"c":82.24,"h":82.4,"l":81.35,"n":22162,"o":81.48,"t":"2026-06-23T04:00:00Z","v":1317634,"vw":82.024686},{"c":82.97,"h":83.48,"l":82.27,"n":17547,"o":82.49,"t":"2026-06-24T04:00:00Z","v":794728,"vw":83.01619},{"c":82.61,"h":83.64,"l":82.17,"n":18901,"o":82.79,"t":"2026-06-25T04:00:00Z","v":1050752,"vw":82.785499},{"c":83.51,"h":83.64,"l":82.73,"n":13482,"o":82.74,"t":"2026-06-26T04:00:00Z","v":806777,"vw":83.216584},{"c":83.2,"h":84.83,"l":82.72,"n":20715,"o":84.67,"t":"2026-06-29T04:00:00Z","v":1143021,"vw":83.390008},{"c":80.38,"h":81.84,"l":80.315,"n":16516,"o":81.75,"t":"2026-06-30T04:00:00Z","v":912060,"vw":80.814602},{"c":78.7,"h":79.1401,"l":77.79,"n":23971,"o":78.8,"t":"2026-07-01T04:00:00Z","v":1291982,"vw":78.673838},{"c":82.16,"h":82.555,"l":81.01,"n":20436,"o":81.01,"t":"2026-07-02T04:00:00Z","v":1000729,"vw":81.926877},{"c":81.67,"h":82.02,"l":80.335,"n":16888,"o":82.02,"t":"2026-07-06T04:00:00Z","v":968806,"vw":81.158323},{"c":82.84,"h":85.1,"l":82.78,"n":18786,"o":84.9,"t":"2026-07-07T04:00:00Z","v":939708,"vw":83.743754},{"c":80.85,"h":82.07,"l":80.23,"n":17873,"o":82.05,"t":"2026-07-08T04:00:00Z","v":948778,"vw":81.058749},{"c":80.61,"h":81.11,"l":79.39,"n":14668,"o":79.44,"t":"2026-07-09T04:00:00Z","v":808296,"vw":80.455731},{"c":82.03,"h":82.11,"l":80.42,"n":12611,"o":80.49,"t":"2026-07-10T04:00:00Z","v":562522,"vw":81.687299},{"c":82.5,"h":84.58,"l":82.31,"n":16565,"o":83.53,"t":"2026-07-13T04:00:00Z","v":967118,"vw":83.000661},{"c":80.94,"h":81.91,"l":80.59,"n":20242,"o":81.77,"t":"2026-07-14T04:00:00Z","v":1049492,"vw":81.095822},{"c":82.21,"h":82.93,"l":81.27,"n":14313,"o":81.45,"t":"2026-07-15T04:00:00Z","v":831501,"vw":82.39406},{"c":85.48,"h":85.65,"l":83.4,"n":20113,"o":83.45,"t":"2026-07-16T04:00:00Z","v":1261884,"vw":84.94237},{"c":84,"h":85.89,"l":83.39,"n":15327,"o":85.27,"t":"2026-07-17T04:00:00Z","v":775641,"vw":84.57117},{"c":84.84,"h":85,"l":84.07,"n":15942,"o":84.57,"t":"2026-07-20T04:00:00Z","v":939758,"vw":84.692903},{"c":83.55,"h":84.92,"l":83.525,"n":12201,"o":84.48,"t":"2026-07-21T04:00:00Z","v":633106,"vw":83.998196},{"c":84.33,"h":85.8035,"l":84.27,"n":16757,"o":85.71,"t":"2026-07-22T04:00:00Z","v":867057,"vw":84.819815},{"c":82.26,"h":82.41,"l":81.41,"n":18816,"o":82.15,"t":"2026-07-23T04:00:00Z","v":945667,"vw":82.003697},{"c":83.08,"h":83.6,"l":82,"n":13777,"o":82.52,"t":"2026-07-24T04:00:00Z","v":845584,"vw":83.071272},{"c":85.16,"h":85.83,"l":83.9,"n":20066,"o":83.99,"t":"2026-07-27T04:00:00Z","v":1133287,"vw":85.185192},{"c":88.9,"h":89.665,"l":87.65,"n":19028,"o":87.69,"t":"2026-07-28T04:00:00Z","v":1330951,"vw":88.813898},{"c":89.16,"h":89.51,"l":86.85,"n":25458,"o":86.85,"t":"2026-07-29T04:00:00Z","v":1537717,"vw":88.441226},{"c":89.06,"h":89.17,"l":87.88,"n":20686,"o":88.94,"t":"2026-07-30T04:00:00Z","v":1132815,"vw":88.661706},{"c":88.06,"h":88.505,"l":87.38,"n":16004,"o":87.84,"t":"2026-07-31T04:00:00Z","v":864761,"vw":88.087005},{"c":88.51,"h":90.125,"l":88.37,"n":16916,"o":89.53,"t":"2026-08-03T04:00:00Z","v":854183,"vw":88.978852},{"c":87.83,"h":88.135,"l":87.09,"n":24582,"o":87.44,"t":"2026-08-04T04:00:00Z","v":1450283,"vw":87.843028},{"c":88.43,"h":88.805,"l":87.26,"n":32788,"o":88.8,"t":"2026-08-05T04:00:00Z","v":1890547,"vw":88.329703},{"c":92.8,"h":94.21,"l":91.17,"n":59872,"o":93.98,"t":"2026-08-06T04:00:00Z","v":3518565,"vw":92.685187},{"c":96.35,"h":97.06,"l":95.93,"n":52552,"o":96.82,"t":"2026-08-07T04:00:00Z","v":3135722,"vw":96.392302},{"c":97.11,"h":97.13,"l":95.8,"n":31348,"o":96.04,"t":"2026-08-10T04:00:00Z","v":1786665,"vw":96.63159},{"c":94.94,"h":95.83,"l":94.7,"n":21604,"o":94.94,"t":"2026-08-11T04:00:00Z","v":1601005,"vw":95.174447},{"c":93.96,"h":94,"l":93.16,"n":18159,"o":93.42,"t":"2026-08-12T04:00:00Z","v":1038778,"vw":93.563141},{"c":95.01,"h":95.34,"l":94.06,"n":18221,"o":94.23,"t":"2026-08-13T04:00:00Z","v":1161826,"vw":94.850076},{"c":95.44,"h":95.83,"l":95.06,"n":13776,"o":95.44,"t":"2026-08-14T04:00:00Z","v":623828,"vw":95.523749},{"c":91.82,"h":94.15,"l":91.79,"n":20013,"o":93.67,"t":"2026-08-17T04:00:00Z","v":1172471,"vw":92.48394},{"c":90.98,"h":92.19,"l":90.97,"n":13888,"o":92.13,"t":"2026-08-18T04:00:00Z","v":619119,"vw":91.443483},{"c":92.9,"h":93.12,"l":90.355,"n":16858,"o":90.75,"t":"2026-08-19T04:00:00Z","v":917423,"vw":92.111403},{"c":93.85,"h":94.4,"l":93.07,"n":16027,"o":93.52,"t":"2026-08-20T04:00:00Z","v":856596,"vw":93.776264},{"c":94.62,"h":94.63,"l":93,"n":18237,"o":93.51,"t":"2026-08-21T04:00:00Z","v":1049890,"vw":94.008701},{"c":96.07,"h":96.99,"l":95.34,"n":15170,"o":95.34,"t":"2026-08-24T04:00:00Z","v":712283,"vw":96.30301},{"c":94.75,"h":95.08,"l":94.18,"n":16180,"o":94.68,"t":"2026-08-25T04:00:00Z","v":1007897,"vw":94.672858},{"c":93.67,"h":95.49,"l":93.62,"n":21769,"o":95.49,"t":"2026-08-26T04:00:00Z","v":1618588,"vw":94.363547},{"c":92.09,"h":92.74,"l":91.97,"n":13920,"o":92.38,"t":"2026-08-27T04:00:00Z","v":607898,"vw":92.332801},{"c":92.99,"h":93.18,"l":92.32,"n":10615,"o":92.78,"t":"2026-08-28T04:00:00Z","v":486970,"vw":92.759062},{"c":91.85,"h":92.73,"l":91.63,"n":12555,"o":92.6,"t":"2026-08-31T04:00:00Z","v":507484,"vw":92.135237},{"c":90.06,"h":91.17,"l":89.865,"n":16567,"o":90.3,"t":"2026-09-01T04:00:00Z","v":949864,"vw":90.336816},{"c":91.14,"h":91.73,"l":90.225,"n":16861,"o":90.4,"t":"2026-09-02T04:00:00Z","v":841127,"vw":91.199275},{"c":90.68,"h":90.87,"l":89.64,"n":14936,"o":90.73,"t":"2026-09-03T04:00:00Z","v":691920,"vw":90.383619},{"c":89.19,"h":90.7,"l":89.14,"n":20526,"o":90.25,"t":"2026-09-04T04:00:00Z","v":1068675,"vw":89.836962},{"c":87.14,"h":88.93,"l":87.12,"n":18117,"o":88.28,"t":"2026-09-08T04:00:00Z","v":861325,"vw":87.795704},{"c":86.1,"h":87.505,"l":85.91,"n":30116,"o":87.25,"t":"2026-09-09T04:00:00Z","v":1590140,"vw":86.491181},{"c":86.31,"h":86.92,"l":85.74,"n":17323,"o":86.37,"t":"2026-09-10T04:00:00Z","v":891613,"vw":86.40416},{"c":86.63,"h":87.42,"l":85.81,"n":25217,"o":87.23,"t":"2026-09-11T04:00:00Z","v":1550774,"vw":86.582039},{"c":88.38,"h":89.46,"l":88.26,"n":15915,"o":89.05,"t":"2026-09-14T04:00:00Z","v":965104,"vw":88.67491},{"c":86.8,"h":87.465,"l":86.625,"n":15650,"o":87.1,"t":"2026-09-15T04:00:00Z","v":650548,"vw":86.878988},{"c":86.95,"h":87.73,"l":86.61,"n":20744,"o":87.56,"t":"2026-09-16T04:00:00Z","v":1381426,"vw":87.091639},{"c":86.72,"h":87.13,"l":86.1,"n":20189,"o":86.91,"t":"2026-09-17T04:00:00Z","v":1508681,"vw":86.622115},{"c":85.59,"h":86.22,"l":85.52,"n":16877,"o":85.97,"t":"2026-09-18T04:00:00Z","v":984595,"vw":85.778858},{"c":86.82,"h":87.05,"l":85.08,"n":15531,"o":85.74,"t":"2026-09-21T04:00:00Z","v":795080,"vw":86.367602},{"c":87.37,"h":88.13,"l":87.1,"n":14355,"o":87.53,"t":"2026-09-22T04:00:00Z","v":573903,"vw":87.549498},{"c":86.11,"h":86.74,"l":85.59,"n":18889,"o":86.58,"t":"2026-09-23T04:00:00Z","v":816584,"vw":86.081425},{"c":86.83,"h":87.4,"l":86.5,"n":16876,"o":87.23,"t":"2026-09-24T04:00:00Z","v":882428,"vw":86.856513},{"c":87.52,"h":87.56,"l":86.76,"n":13127,"o":86.97,"t":"2026-09-25T04:00:00Z","v":580222,"vw":87.169643},{"c":86.24,"h":87.16,"l":85.7,"n":14901,"o":86.82,"t":"2026-09-28T04:00:00Z","v":705780,"vw":86.307283},{"c":85.34,"h":85.4,"l":84.52,"n":14791,"o":84.98,"t":"2026-09-29T04:00:00Z","v":756956,"vw":85.009341},{"c":85.6,"h":86.66,"l":85.6,"n":15328,"o":86.56,"t":"2026-09-30T04:00:00Z","v":785960,"vw":86.114205},{"c":84.42,"h":85.2,"l":84,"n":24842,"o":85.05,"t":"2026-10-01T04:00:00Z","v":1119031,"vw":84.558924},{"c":84.75,"h":85.52,"l":84.54,"n":22613,"o":85.02,"t":"2026-10-02T04:00:00Z","v":1140033,"vw":84.978309},{"c":83.97,"h":84.29,"l":83.2,"n":24021,"o":83.7,"t":"2026-10-05T04:00:00Z","v":1226607,"vw":83.817694},{"c":84.78,"h":85.29,"l":84.4933,"n":19470,"o":84.86,"t":"2026-10-06T04:00:00Z","v":1144155,"vw":84.927222},{"c":84.73,"h":85.72,"l":84.625,"n":19928,"o":85.08,"t":"2026-10-07T04:00:00Z","v":1824742,"vw":85.092782},{"c":86.98,"h":87.17,"l":85.1,"n":19176,"o":85.53,"t":"2026-10-08T04:00:00Z","v":893601,"vw":86.27361},{"c":86.73,"h":87.15,"l":86.36,"n":12407,"o":87.03,"t":"2026-10-09T04:00:00Z","v":490709,"vw":86.743716},{"c":88.73,"h":89.3,"l":87.4,"n":14221,"o":87.4,"t":"2026-10-12T04:00:00Z","v":1690006,"vw":88.491441},{"c":90.43,"h":91.16,"l":90.19,"n":25836,"o":91.01,"t":"2026-10-13T04:00:00Z","v":1653553,"vw":90.546231},{"c":92,"h":92.088,"l":90.45,"n":21374,"o":91.281,"t":"2026-10-14T04:00:00Z","v":1096704,"vw":91.436647},{"c":93.96,"h":94.85,"l":93.35,"n":20180,"o":93.35,"t":"2026-10-15T04:00:00Z","v":881034,"vw":94.093039},{"c":95.11,"h":95.54,"l":94.205,"n":17132,"o":94.25,"t":"2026-10-16T04:00:00Z","v":1060515,"vw":94.966222},{"c":93.49,"h":94.54,"l":93.28,"n":21709,"o":93.94,"t":"2026-10-19T04:00:00Z","v":1370527,"vw":93.707115},{"c":93.41,"h":94.2,"l":93.38,"n":13460,"o":93.79,"t":"2026-10-20T04:00:00Z","v":863115,"vw":93.590612},{"c":92.85,"h":93.755,"l":92.48,"n":15847,"o":93.53,"t":"2026-10-21T04:00:00Z","v":1180145,"vw":93.092738},{"c":96.69,"h":96.69,"l":93.47,"n":23530,"o":93.5,"t":"2026-10-22T04:00:00Z","v":1117327,"vw":95.774093}],"volatilityBars":[{"c":85.75,"h":85.75,"l":85.47,"n":17,"o":85.47,"t":"2026-09-21T08:00:00Z","v":733,"vw":85.563333},{"c":85.55,"h":85.55,"l":85.55,"n":1,"o":85.55,"t":"2026-09-21T09:15:00Z","v":100,"vw":85.55},{"c":85.74,"h":85.74,"l":85.57,"n":10,"o":85.57,"t":"2026-09-21T09:30:00Z","v":700,"vw":85.648333},{"c":85.82,"h":85.82,"l":85.82,"n":1,"o":85.82,"t":"2026-09-21T12:00:00Z","v":200,"vw":85.82},{"c":85.96,"h":85.96,"l":85.92,"n":17,"o":85.92,"t":"2026-09-21T12:45:00Z","v":1305,"vw":85.946},{"c":85.18,"h":85.74,"l":85.1648,"n":642,"o":85.74,"t":"2026-09-21T13:30:00Z","v":39892,"vw":85.56433},{"c":85.49,"h":85.52,"l":85.08,"n":706,"o":85.12,"t":"2026-09-21T13:45:00Z","v":37051,"vw":85.287921},{"c":85.73,"h":85.76,"l":85.54,"n":712,"o":85.62,"t":"2026-09-21T14:00:00Z","v":51935,"vw":85.603903},{"c":85.72,"h":85.78,"l":85.67,"n":460,"o":85.75,"t":"2026-09-21T14:15:00Z","v":33752,"vw":85.711571},{"c":86.13,"h":86.16,"l":85.67,"n":646,"o":85.74,"t":"2026-09-21T14:30:00Z","v":29357,"vw":85.855491},{"c":85.96,"h":86.24,"l":85.96,"n":448,"o":86.13,"t":"2026-09-21T14:45:00Z","v":21156,"vw":86.110278},{"c":86.085,"h":86.085,"l":85.9501,"n":225,"o":85.9501,"t":"2026-09-21T15:00:00Z","v":14907,"vw":86.007252},{"c":86.04,"h":86.18,"l":86.01,"n":430,"o":86.0504,"t":"2026-09-21T15:15:00Z","v":21682,"vw":86.085852},{"c":86.33,"h":86.33,"l":85.9828,"n":724,"o":86.02,"t":"2026-09-21T15:30:00Z","v":46832,"vw":86.157262},{"c":86.32,"h":86.39,"l":86.245,"n":333,"o":86.29,"t":"2026-09-21T15:45:00Z","v":22718,"vw":86.325167},{"c":86.58,"h":86.64,"l":86.32,"n":426,"o":86.32,"t":"2026-09-21T16:00:00Z","v":21202,"vw":86.479496},{"c":86.58,"h":86.66,"l":86.53,"n":389,"o":86.61,"t":"2026-09-21T16:15:00Z","v":16944,"vw":86.590911},{"c":86.6,"h":86.665,"l":86.57,"n":282,"o":86.57,"t":"2026-09-21T16:30:00Z","v":11389,"vw":86.624692},{"c":86.83,"h":86.84,"l":86.6,"n":453,"o":86.6,"t":"2026-09-21T16:45:00Z","v":21938,"vw":86.74678},{"c":86.79,"h":86.83,"l":86.71,"n":405,"o":86.83,"t":"2026-09-21T17:00:00Z","v":16192,"vw":86.75099},{"c":86.95,"h":87.01,"l":86.79,"n":637,"o":86.81,"t":"2026-09-21T17:15:00Z","v":35852,"vw":86.910626},{"c":86.85,"h":86.95,"l":86.7901,"n":453,"o":86.95,"t":"2026-09-21T17:30:00Z","v":16504,"vw":86.854206},{"c":86.865,"h":86.865,"l":86.805,"n":352,"o":86.845,"t":"2026-09-21T17:45:00Z","v":11198,"vw":86.831369},{"c":86.8407,"h":86.94,"l":86.82,"n":369,"o":86.875,"t":"2026-09-21T18:00:00Z","v":13067,"vw":86.87059},{"c":86.7763,"h":86.84,"l":86.77,"n":374,"o":86.84,"t":"2026-09-21T18:15:00Z","v":12767,"vw":86.793207},{"c":86.78,"h":86.87,"l":86.75,"n":367,"o":86.765,"t":"2026-09-21T18:30:00Z","v":13930,"vw":86.809759},{"c":86.865,"h":86.88,"l":86.785,"n":378,"o":86.82,"t":"2026-09-21T18:45:00Z","v":10869,"vw":86.845897},{"c":86.94,"h":87.05,"l":86.82,"n":1090,"o":86.875,"t":"2026-09-21T19:00:00Z","v":50073,"vw":86.950189},{"c":86.87,"h":86.985,"l":86.87,"n":761,"o":86.94,"t":"2026-09-21T19:15:00Z","v":36525,"vw":86.935616},{"c":86.985,"h":86.985,"l":86.85,"n":850,"o":86.85,"t":"2026-09-21T19:30:00Z","v":33261,"vw":86.915159},{"c":86.82,"h":87.05,"l":86.75,"n":1912,"o":86.97,"t":"2026-09-21T19:45:00Z","v":85254,"vw":86.876907},{"c":86.82,"h":86.82,"l":86.82,"n":14,"o":86.82,"t":"2026-09-21T20:00:00Z","v":52926,"vw":86.82},{"c":87.53,"h":87.53,"l":87.53,"n":3,"o":87.53,"t":"2026-09-22T08:00:00Z","v":210,"vw":87.53},{"c":87.48,"h":87.48,"l":87.48,"n":1,"o":87.48,"t":"2026-09-22T10:45:00Z","v":100,"vw":87.48},{"c":87.33,"h":87.33,"l":87.33,"n":4,"o":87.33,"t":"2026-09-22T12:00:00Z","v":260,"vw":87.33},{"c":87.52,"h":87.52,"l":87.52,"n":3,"o":87.52,"t":"2026-09-22T12:30:00Z","v":315,"vw":87.52},{"c":87.51,"h":87.51,"l":87.51,"n":5,"o":87.51,"t":"2026-09-22T12:45:00Z","v":275,"vw":87.51},{"c":87.63,"h":87.63,"l":87.6,"n":9,"o":87.6,"t":"2026-09-22T13:00:00Z","v":855,"vw":87.615714},{"c":87.59,"h":87.67,"l":87.58,"n":9,"o":87.67,"t":"2026-09-22T13:15:00Z","v":710,"vw":87.603917},{"c":87.97,"h":87.98,"l":87.53,"n":563,"o":87.53,"t":"2026-09-22T13:30:00Z","v":28435,"vw":87.642203},{"c":87.825,"h":88,"l":87.75,"n":358,"o":87.96,"t":"2026-09-22T13:45:00Z","v":17504,"vw":87.893528},{"c":87.99,"h":88.01,"l":87.75,"n":567,"o":87.77,"t":"2026-09-22T14:00:00Z","v":28175,"vw":87.931712},{"c":87.98,"h":88.13,"l":87.88,"n":867,"o":87.94,"t":"2026-09-22T14:15:00Z","v":39867,"vw":87.957265},{"c":87.89,"h":88.09,"l":87.82,"n":614,"o":87.97,"t":"2026-09-22T14:30:00Z","v":19206,"vw":87.931429},{"c":88.03,"h":88.1,"l":87.8,"n":544,"o":87.88,"t":"2026-09-22T14:45:00Z","v":18312,"vw":87.909782},{"c":87.88,"h":88.005,"l":87.765,"n":444,"o":88.005,"t":"2026-09-22T15:00:00Z","v":16802,"vw":87.854998},{"c":87.77,"h":87.97,"l":87.75,"n":701,"o":87.91,"t":"2026-09-22T15:15:00Z","v":28981,"vw":87.85615},{"c":87.23,"h":87.785,"l":87.21,"n":738,"o":87.785,"t":"2026-09-22T15:30:00Z","v":32694,"vw":87.508787},{"c":87.13,"h":87.23,"l":87.1,"n":452,"o":87.22,"t":"2026-09-22T15:45:00Z","v":16900,"vw":87.174511},{"c":87.235,"h":87.27,"l":87.125,"n":374,"o":87.14,"t":"2026-09-22T16:00:00Z","v":11182,"vw":87.169684},{"c":87.28,"h":87.295,"l":87.2,"n":324,"o":87.23,"t":"2026-09-22T16:15:00Z","v":8941,"vw":87.237708},{"c":87.31,"h":87.33,"l":87.26,"n":276,"o":87.28,"t":"2026-09-22T16:30:00Z","v":6841,"vw":87.291839},{"c":87.35,"h":87.4,"l":87.295,"n":425,"o":87.295,"t":"2026-09-22T16:45:00Z","v":15987,"vw":87.363113},{"c":87.29,"h":87.345,"l":87.28,"n":326,"o":87.34,"t":"2026-09-22T17:00:00Z","v":10871,"vw":87.320868},{"c":87.235,"h":87.31,"l":87.17,"n":463,"o":87.295,"t":"2026-09-22T17:15:00Z","v":18633,"vw":87.2367},{"c":87.26,"h":87.3,"l":87.2,"n":310,"o":87.23,"t":"2026-09-22T17:30:00Z","v":10836,"vw":87.241872},{"c":87.4496,"h":87.4496,"l":87.2494,"n":373,"o":87.28,"t":"2026-09-22T17:45:00Z","v":14851,"vw":87.350255},{"c":87.41,"h":87.4699,"l":87.36,"n":321,"o":87.42,"t":"2026-09-22T18:00:00Z","v":13323,"vw":87.412857},{"c":87.33,"h":87.425,"l":87.33,"n":282,"o":87.4,"t":"2026-09-22T18:15:00Z","v":10057,"vw":87.378035},{"c":87.32,"h":87.38,"l":87.31,"n":443,"o":87.36,"t":"2026-09-22T18:30:00Z","v":12385,"vw":87.340819},{"c":87.37,"h":87.39,"l":87.35,"n":365,"o":87.37,"t":"2026-09-22T18:45:00Z","v":11471,"vw":87.362446},{"c":87.425,"h":87.45,"l":87.3801,"n":545,"o":87.39,"t":"2026-09-22T19:00:00Z","v":16706,"vw":87.414193},{"c":87.51,"h":87.52,"l":87.39,"n":625,"o":87.42,"t":"2026-09-22T19:15:00Z","v":19351,"vw":87.440268},{"c":87.59,"h":87.66,"l":87.48,"n":753,"o":87.49,"t":"2026-09-22T19:30:00Z","v":24365,"vw":87.577749},{"c":87.37,"h":87.6321,"l":87.33,"n":1734,"o":87.61,"t":"2026-09-22T19:45:00Z","v":70342,"vw":87.393429},{"c":87.37,"h":87.37,"l":87.37,"n":17,"o":87.37,"t":"2026-09-22T20:00:00Z","v":40352,"vw":87.37},{"c":87.37,"h":87.37,"l":87.37,"n":1,"o":87.37,"t":"2026-09-22T20:30:00Z","v":400,"vw":87.37},{"c":87.02,"h":87.02,"l":86.98,"n":5,"o":86.99,"t":"2026-09-23T08:00:00Z","v":1200,"vw":87.002083},{"c":86.87,"h":86.87,"l":86.87,"n":3,"o":86.87,"t":"2026-09-23T08:15:00Z","v":300,"vw":86.87},{"c":86.7,"h":86.7,"l":86.7,"n":3,"o":86.7,"t":"2026-09-23T09:15:00Z","v":210,"vw":86.7},{"c":86.92,"h":86.92,"l":86.83,"n":55,"o":86.83,"t":"2026-09-23T09:45:00Z","v":1142,"vw":86.86375},{"c":86.95,"h":86.95,"l":86.78,"n":18,"o":86.78,"t":"2026-09-23T10:30:00Z","v":522,"vw":86.870188},{"c":86.98,"h":86.98,"l":86.98,"n":4,"o":86.98,"t":"2026-09-23T10:45:00Z","v":130,"vw":86.98},{"c":87.2,"h":87.2,"l":87.19,"n":7,"o":87.2,"t":"2026-09-23T11:00:00Z","v":694,"vw":87.197024},{"c":87.21,"h":87.21,"l":87.21,"n":2,"o":87.21,"t":"2026-09-23T11:15:00Z","v":253,"vw":87.21},{"c":86.93,"h":87.04,"l":86.93,"n":11,"o":87.04,"t":"2026-09-23T11:30:00Z","v":624,"vw":87.003333},{"c":87.04,"h":87.11,"l":86.93,"n":28,"o":86.93,"t":"2026-09-23T11:45:00Z","v":1155,"vw":87.030235},{"c":86.77,"h":86.77,"l":86.77,"n":12,"o":86.77,"t":"2026-09-23T12:00:00Z","v":300,"vw":86.77},{"c":86.77,"h":86.77,"l":86.77,"n":2,"o":86.77,"t":"2026-09-23T12:15:00Z","v":170,"vw":86.77},{"c":86.56,"h":86.56,"l":86.56,"n":1,"o":86.56,"t":"2026-09-23T12:30:00Z","v":113,"vw":86.56},{"c":86.81,"h":86.82,"l":86.71,"n":29,"o":86.71,"t":"2026-09-23T12:45:00Z","v":6477,"vw":86.737237},{"c":86.73,"h":86.94,"l":86.7,"n":79,"o":86.89,"t":"2026-09-23T13:00:00Z","v":10837,"vw":86.82726},{"c":86.61,"h":86.81,"l":86.61,"n":45,"o":86.75,"t":"2026-09-23T13:15:00Z","v":7297,"vw":86.705766},{"c":86.52,"h":86.74,"l":86.3,"n":904,"o":86.6,"t":"2026-09-23T13:30:00Z","v":54000,"vw":86.526289},{"c":86.005,"h":86.5,"l":86,"n":594,"o":86.45,"t":"2026-09-23T13:45:00Z","v":25698,"vw":86.245697},{"c":86.32,"h":86.37,"l":86.06,"n":598,"o":86.06,"t":"2026-09-23T14:00:00Z","v":25457,"vw":86.205024},{"c":86.36,"h":86.625,"l":86.31,"n":791,"o":86.31,"t":"2026-09-23T14:15:00Z","v":29356,"vw":86.473484},{"c":86.2,"h":86.56,"l":86.2,"n":671,"o":86.38,"t":"2026-09-23T14:30:00Z","v":19393,"vw":86.312444},{"c":86.02,"h":86.18,"l":86.0014,"n":547,"o":86.18,"t":"2026-09-23T14:45:00Z","v":25304,"vw":86.057144},{"c":86.09,"h":86.14,"l":85.98,"n":596,"o":86.05,"t":"2026-09-23T15:00:00Z","v":23884,"vw":86.085136},{"c":86.17,"h":86.28,"l":86.05,"n":930,"o":86.05,"t":"2026-09-23T15:15:00Z","v":44959,"vw":86.181703},{"c":86.04,"h":86.255,"l":85.9,"n":1940,"o":86.165,"t":"2026-09-23T15:30:00Z","v":102863,"vw":86.048814},{"c":85.895,"h":86.0845,"l":85.87,"n":282,"o":86.02,"t":"2026-09-23T15:45:00Z","v":10338,"vw":86.004592},{"c":85.885,"h":85.96,"l":85.87,"n":235,"o":85.895,"t":"2026-09-23T16:00:00Z","v":9489,"vw":85.911143},{"c":85.93,"h":85.96,"l":85.845,"n":344,"o":85.895,"t":"2026-09-23T16:15:00Z","v":11580,"vw":85.896153},{"c":85.9499,"h":85.95,"l":85.89,"n":225,"o":85.95,"t":"2026-09-23T16:30:00Z","v":8616,"vw":85.924859},{"c":85.72,"h":85.9251,"l":85.685,"n":524,"o":85.9251,"t":"2026-09-23T16:45:00Z","v":23159,"vw":85.825344},{"c":85.71,"h":85.775,"l":85.59,"n":320,"o":85.72,"t":"2026-09-23T17:00:00Z","v":10114,"vw":85.682552},{"c":85.69,"h":85.69,"l":85.59,"n":286,"o":85.66,"t":"2026-09-23T17:15:00Z","v":8508,"vw":85.651904},{"c":85.73,"h":85.74,"l":85.62,"n":380,"o":85.68,"t":"2026-09-23T17:30:00Z","v":10977,"vw":85.671329},{"c":85.89,"h":85.89,"l":85.76,"n":299,"o":85.77,"t":"2026-09-23T17:45:00Z","v":7450,"vw":85.814974},{"c":85.86,"h":85.91,"l":85.845,"n":460,"o":85.89,"t":"2026-09-23T18:00:00Z","v":16838,"vw":85.877056},{"c":85.71,"h":85.84,"l":85.71,"n":384,"o":85.84,"t":"2026-09-23T18:15:00Z","v":13584,"vw":85.787921},{"c":85.71,"h":85.785,"l":85.66,"n":454,"o":85.6775,"t":"2026-09-23T18:30:00Z","v":24618,"vw":85.750164},{"c":85.93,"h":85.95,"l":85.67,"n":741,"o":85.69,"t":"2026-09-23T18:45:00Z","v":36388,"vw":85.819513},{"c":85.8695,"h":85.93,"l":85.82,"n":406,"o":85.92,"t":"2026-09-23T19:00:00Z","v":16129,"vw":85.862578},{"c":86.08,"h":86.08,"l":85.81,"n":1268,"o":85.855,"t":"2026-09-23T19:15:00Z","v":45971,"vw":85.952741},{"c":86.0655,"h":86.08,"l":86.01,"n":1037,"o":86.06,"t":"2026-09-23T19:30:00Z","v":20153,"vw":86.047749},{"c":86.16,"h":86.26,"l":86.05,"n":2555,"o":86.07,"t":"2026-09-23T19:45:00Z","v":89421,"vw":86.12873},{"c":86.11,"h":86.11,"l":86.11,"n":23,"o":86.11,"t":"2026-09-23T20:00:00Z","v":56947,"vw":86.11},{"c":86.75,"h":86.75,"l":86.51,"n":48,"o":86.57,"t":"2026-09-24T08:00:00Z","v":2803,"vw":86.653705},{"c":87.03,"h":87.03,"l":86.67,"n":64,"o":86.67,"t":"2026-09-24T08:45:00Z","v":1512,"vw":86.9073},{"c":86.96,"h":86.96,"l":86.96,"n":1,"o":86.96,"t":"2026-09-24T09:15:00Z","v":100,"vw":86.96},{"c":86.99,"h":86.99,"l":86.87,"n":83,"o":86.88,"t":"2026-09-24T09:30:00Z","v":945,"vw":86.910675},{"c":87.16,"h":87.16,"l":87.16,"n":3,"o":87.16,"t":"2026-09-24T10:00:00Z","v":200,"vw":87.16},{"c":87.02,"h":87.02,"l":87.02,"n":3,"o":87.02,"t":"2026-09-24T10:15:00Z","v":120,"vw":87.02},{"c":87.01,"h":87.02,"l":87.01,"n":5,"o":87.01,"t":"2026-09-24T10:30:00Z","v":500,"vw":87.013449},{"c":87.06,"h":87.06,"l":86.11,"n":7,"o":87.02,"t":"2026-09-24T12:00:00Z","v":85515,"vw":86.113704},{"c":87.03,"h":87.03,"l":87.01,"n":2,"o":87.01,"t":"2026-09-24T12:30:00Z","v":337,"vw":87.021276},{"c":86.99,"h":86.99,"l":86.99,"n":2,"o":86.99,"t":"2026-09-24T12:45:00Z","v":401,"vw":86.99},{"c":87.11,"h":87.11,"l":86.97,"n":26,"o":87,"t":"2026-09-24T13:15:00Z","v":2913,"vw":87.021988},{"c":86.84,"h":87.3083,"l":86.745,"n":780,"o":87.23,"t":"2026-09-24T13:30:00Z","v":38095,"vw":87.099613},{"c":86.95,"h":87.025,"l":86.82,"n":293,"o":86.83,"t":"2026-09-24T13:45:00Z","v":12323,"vw":86.947693},{"c":86.77,"h":86.9388,"l":86.725,"n":240,"o":86.89,"t":"2026-09-24T14:00:00Z","v":11045,"vw":86.855192},{"c":87,"h":87.12,"l":86.76,"n":818,"o":86.76,"t":"2026-09-24T14:15:00Z","v":50487,"vw":87.001313},{"c":87.06,"h":87.26,"l":86.935,"n":761,"o":86.935,"t":"2026-09-24T14:30:00Z","v":28509,"vw":87.088952},{"c":86.94,"h":87.13,"l":86.89,"n":633,"o":87.03,"t":"2026-09-24T14:45:00Z","v":30702,"vw":86.992851},{"c":86.72,"h":86.95,"l":86.68,"n":608,"o":86.9,"t":"2026-09-24T15:00:00Z","v":30329,"vw":86.853902},{"c":86.56,"h":86.79,"l":86.5,"n":898,"o":86.67,"t":"2026-09-24T15:15:00Z","v":47170,"vw":86.634499},{"c":86.7,"h":86.83,"l":86.53,"n":1565,"o":86.55,"t":"2026-09-24T15:30:00Z","v":99201,"vw":86.660177},{"c":86.8579,"h":86.8579,"l":86.7,"n":189,"o":86.71,"t":"2026-09-24T15:45:00Z","v":4811,"vw":86.781277},{"c":86.795,"h":86.835,"l":86.675,"n":216,"o":86.835,"t":"2026-09-24T16:00:00Z","v":8991,"vw":86.744231},{"c":87.175,"h":87.4,"l":86.79,"n":769,"o":86.87,"t":"2026-09-24T16:15:00Z","v":41245,"vw":87.139405},{"c":87.09,"h":87.22,"l":87.06,"n":257,"o":87.18,"t":"2026-09-24T16:30:00Z","v":11245,"vw":87.142176},{"c":87.075,"h":87.14,"l":87.02,"n":421,"o":87.05,"t":"2026-09-24T16:45:00Z","v":9585,"vw":87.089352},{"c":87.01,"h":87.09,"l":86.93,"n":688,"o":87.02,"t":"2026-09-24T17:00:00Z","v":20172,"vw":86.980856},{"c":86.91,"h":87.0199,"l":86.89,"n":416,"o":87,"t":"2026-09-24T17:15:00Z","v":17491,"vw":86.944943},{"c":86.79,"h":86.9099,"l":86.785,"n":309,"o":86.88,"t":"2026-09-24T17:30:00Z","v":7169,"vw":86.839046},{"c":86.82,"h":86.82,"l":86.77,"n":337,"o":86.775,"t":"2026-09-24T17:45:00Z","v":9663,"vw":86.792001},{"c":86.85,"h":86.85,"l":86.69,"n":541,"o":86.8,"t":"2026-09-24T18:00:00Z","v":13101,"vw":86.75315},{"c":87.03,"h":87.03,"l":86.7708,"n":430,"o":86.82,"t":"2026-09-24T18:15:00Z","v":23659,"vw":86.888703},{"c":86.88,"h":86.99,"l":86.81,"n":475,"o":86.99,"t":"2026-09-24T18:30:00Z","v":18477,"vw":86.908909},{"c":86.807,"h":86.865,"l":86.73,"n":376,"o":86.86,"t":"2026-09-24T18:45:00Z","v":15218,"vw":86.789671},{"c":86.67,"h":86.77,"l":86.67,"n":653,"o":86.77,"t":"2026-09-24T19:00:00Z","v":14147,"vw":86.706256},{"c":86.84,"h":86.85,"l":86.6633,"n":562,"o":86.6633,"t":"2026-09-24T19:15:00Z","v":16341,"vw":86.736572},{"c":86.75,"h":86.84,"l":86.68,"n":552,"o":86.84,"t":"2026-09-24T19:30:00Z","v":22649,"vw":86.748215},{"c":86.815,"h":86.89,"l":86.69,"n":2126,"o":86.735,"t":"2026-09-24T19:45:00Z","v":109468,"vw":86.770292},{"c":86.83,"h":86.83,"l":86.8,"n":26,"o":86.8,"t":"2026-09-24T20:00:00Z","v":66749,"vw":86.829954},{"c":86.97,"h":86.97,"l":86.97,"n":9,"o":86.97,"t":"2026-09-25T10:15:00Z","v":261,"vw":86.97},{"c":86.96,"h":86.96,"l":86.96,"n":1,"o":86.96,"t":"2026-09-25T12:15:00Z","v":200,"vw":86.96},{"c":86.96,"h":86.97,"l":86.96,"n":6,"o":86.97,"t":"2026-09-25T13:00:00Z","v":573,"vw":86.964},{"c":86.89,"h":86.89,"l":86.89,"n":3,"o":86.89,"t":"2026-09-25T13:15:00Z","v":198,"vw":86.89},{"c":86.99,"h":87.2,"l":86.92,"n":798,"o":86.97,"t":"2026-09-25T13:30:00Z","v":37134,"vw":87.038939},{"c":87.055,"h":87.07,"l":86.92,"n":313,"o":87,"t":"2026-09-25T13:45:00Z","v":12092,"vw":86.999528},{"c":86.89,"h":87.05,"l":86.76,"n":441,"o":87.05,"t":"2026-09-25T14:00:00Z","v":16000,"vw":86.848336},{"c":86.94,"h":87.05,"l":86.83,"n":510,"o":86.91,"t":"2026-09-25T14:15:00Z","v":18884,"vw":86.932486},{"c":86.98,"h":86.98,"l":86.82,"n":414,"o":86.91,"t":"2026-09-25T14:30:00Z","v":12783,"vw":86.879226},{"c":87.01,"h":87.01,"l":86.85,"n":516,"o":86.98,"t":"2026-09-25T14:45:00Z","v":17952,"vw":86.926175},{"c":86.97,"h":87.055,"l":86.83,"n":762,"o":87.01,"t":"2026-09-25T15:00:00Z","v":31727,"vw":86.948163},{"c":86.97,"h":86.99,"l":86.89,"n":802,"o":86.95,"t":"2026-09-25T15:15:00Z","v":39054,"vw":86.951612},{"c":86.9,"h":87.07,"l":86.77,"n":775,"o":86.95,"t":"2026-09-25T15:30:00Z","v":45357,"vw":86.897162},{"c":87.07,"h":87.07,"l":86.885,"n":334,"o":86.9,"t":"2026-09-25T15:45:00Z","v":15926,"vw":86.928172},{"c":87.22,"h":87.31,"l":87.04,"n":383,"o":87.06,"t":"2026-09-25T16:00:00Z","v":19785,"vw":87.222141},{"c":87.12,"h":87.2,"l":87.06,"n":239,"o":87.16,"t":"2026-09-25T16:15:00Z","v":12296,"vw":87.127443},{"c":87.13,"h":87.17,"l":86.99,"n":227,"o":87.13,"t":"2026-09-25T16:30:00Z","v":8702,"vw":87.098947},{"c":87.09,"h":87.13,"l":87.07,"n":145,"o":87.07,"t":"2026-09-25T16:45:00Z","v":3472,"vw":87.096883},{"c":87.265,"h":87.28,"l":87.14,"n":155,"o":87.14,"t":"2026-09-25T17:00:00Z","v":6648,"vw":87.245056},{"c":87.27,"h":87.27,"l":87.195,"n":143,"o":87.21,"t":"2026-09-25T17:15:00Z","v":5446,"vw":87.223601},{"c":87.27,"h":87.32,"l":87.235,"n":367,"o":87.28,"t":"2026-09-25T17:30:00Z","v":12256,"vw":87.279803},{"c":87.205,"h":87.25,"l":87.18,"n":176,"o":87.25,"t":"2026-09-25T17:45:00Z","v":6179,"vw":87.20936},{"c":87.17,"h":87.21,"l":87.145,"n":285,"o":87.21,"t":"2026-09-25T18:00:00Z","v":8871,"vw":87.170495},{"c":87.19,"h":87.19,"l":87.11,"n":416,"o":87.17,"t":"2026-09-25T18:15:00Z","v":13534,"vw":87.158351},{"c":87.23,"h":87.24,"l":87.17,"n":352,"o":87.21,"t":"2026-09-25T18:30:00Z","v":15948,"vw":87.206931},{"c":87.275,"h":87.33,"l":87.25,"n":251,"o":87.25,"t":"2026-09-25T18:45:00Z","v":9274,"vw":87.29118},{"c":87.275,"h":87.34,"l":87.21,"n":397,"o":87.29,"t":"2026-09-25T19:00:00Z","v":20662,"vw":87.275747},{"c":87.23,"h":87.29,"l":87.19,"n":414,"o":87.275,"t":"2026-09-25T19:15:00Z","v":21588,"vw":87.236168},{"c":87.47,"h":87.485,"l":87.24,"n":689,"o":87.24,"t":"2026-09-25T19:30:00Z","v":24362,"vw":87.345659},{"c":87.49,"h":87.56,"l":87.455,"n":1752,"o":87.48,"t":"2026-09-25T19:45:00Z","v":69635,"vw":87.50644},{"c":87.52,"h":87.58,"l":87.49,"n":17,"o":87.49,"t":"2026-09-25T20:00:00Z","v":58305,"vw":87.519942},{"c":87.52,"h":87.52,"l":87.52,"n":1,"o":87.52,"t":"2026-09-25T20:30:00Z","v":400,"vw":87.52},{"c":87.3,"h":87.32,"l":87.3,"n":7,"o":87.32,"t":"2026-09-28T10:45:00Z","v":444,"vw":87.31},{"c":87.31,"h":87.31,"l":87.22,"n":8,"o":87.22,"t":"2026-09-28T11:00:00Z","v":769,"vw":87.276378},{"c":87.35,"h":87.35,"l":87.33,"n":14,"o":87.33,"t":"2026-09-28T12:00:00Z","v":890,"vw":87.335},{"c":87.095,"h":87.24,"l":87.095,"n":4,"o":87.24,"t":"2026-09-28T12:30:00Z","v":370,"vw":87.188399},{"c":86.98,"h":86.99,"l":86.98,"n":4,"o":86.99,"t":"2026-09-28T12:45:00Z","v":313,"vw":86.983484},{"c":86.84,"h":87.09,"l":86.84,"n":14,"o":87.09,"t":"2026-09-28T13:15:00Z","v":817,"vw":86.976},{"c":86.8,"h":86.985,"l":86.501,"n":750,"o":86.82,"t":"2026-09-28T13:30:00Z","v":42775,"vw":86.679582},{"c":86.99,"h":87.16,"l":86.83,"n":378,"o":86.83,"t":"2026-09-28T13:45:00Z","v":16206,"vw":87.012619},{"c":87.07,"h":87.085,"l":86.73,"n":541,"o":86.99,"t":"2026-09-28T14:00:00Z","v":24312,"vw":86.952581},{"c":86.905,"h":87.05,"l":86.63,"n":671,"o":87.05,"t":"2026-09-28T14:15:00Z","v":28623,"vw":86.827442},{"c":86.75,"h":86.87,"l":86.73,"n":412,"o":86.87,"t":"2026-09-28T14:30:00Z","v":17850,"vw":86.800701},{"c":86.58,"h":86.82,"l":86.56,"n":588,"o":86.77,"t":"2026-09-28T14:45:00Z","v":24994,"vw":86.688459},{"c":86.36,"h":86.52,"l":86.31,"n":573,"o":86.52,"t":"2026-09-28T15:00:00Z","v":23641,"vw":86.393562},{"c":86.3125,"h":86.4,"l":86.25,"n":1015,"o":86.385,"t":"2026-09-28T15:15:00Z","v":50200,"vw":86.315627},{"c":85.855,"h":86.37,"l":85.78,"n":1258,"o":86.33,"t":"2026-09-28T15:30:00Z","v":84739,"vw":85.961713},{"c":85.7599,"h":85.89,"l":85.75,"n":364,"o":85.855,"t":"2026-09-28T15:45:00Z","v":18645,"vw":85.815596},{"c":85.78,"h":85.84,"l":85.7,"n":267,"o":85.71,"t":"2026-09-28T16:00:00Z","v":8925,"vw":85.764245},{"c":86.32,"h":86.36,"l":85.77,"n":661,"o":85.78,"t":"2026-09-28T16:15:00Z","v":34594,"vw":85.97365},{"c":86.045,"h":86.325,"l":85.99,"n":293,"o":86.325,"t":"2026-09-28T16:30:00Z","v":13747,"vw":86.143763},{"c":86.05,"h":86.05,"l":85.89,"n":293,"o":86.035,"t":"2026-09-28T16:45:00Z","v":13147,"vw":86.002037},{"c":86.28,"h":86.39,"l":85.98,"n":592,"o":86.06,"t":"2026-09-28T17:00:00Z","v":23175,"vw":86.166954},{"c":86.085,"h":86.3,"l":86.085,"n":289,"o":86.27,"t":"2026-09-28T17:15:00Z","v":12942,"vw":86.195365},{"c":86.06,"h":86.16,"l":86.005,"n":253,"o":86.1,"t":"2026-09-28T17:30:00Z","v":9542,"vw":86.065706},{"c":86.22,"h":86.22,"l":86.06,"n":505,"o":86.07,"t":"2026-09-28T17:45:00Z","v":19479,"vw":86.154026},{"c":86.29,"h":86.295,"l":86.17,"n":456,"o":86.23,"t":"2026-09-28T18:00:00Z","v":16914,"vw":86.253306},{"c":86.22,"h":86.29,"l":86.21,"n":289,"o":86.29,"t":"2026-09-28T18:15:00Z","v":12928,"vw":86.239264},{"c":86.24,"h":86.25,"l":86.1734,"n":386,"o":86.24,"t":"2026-09-28T18:30:00Z","v":12985,"vw":86.22374},{"c":86.37,"h":86.385,"l":86.19,"n":891,"o":86.225,"t":"2026-09-28T18:45:00Z","v":24641,"vw":86.275491},{"c":86.28,"h":86.38,"l":86.28,"n":363,"o":86.36,"t":"2026-09-28T19:00:00Z","v":19009,"vw":86.339482},{"c":86.345,"h":86.36,"l":86.28,"n":482,"o":86.28,"t":"2026-09-28T19:15:00Z","v":19185,"vw":86.314945},{"c":86.325,"h":86.385,"l":86.29,"n":545,"o":86.35,"t":"2026-09-28T19:30:00Z","v":22217,"vw":86.332834},{"c":86.24,"h":86.34,"l":86.21,"n":1513,"o":86.32,"t":"2026-09-28T19:45:00Z","v":68119,"vw":86.273823},{"c":86.24,"h":86.24,"l":86.24,"n":19,"o":86.24,"t":"2026-09-28T20:00:00Z","v":35930,"vw":86.24},{"c":85.3,"h":85.42,"l":85.23,"n":30,"o":85.34,"t":"2026-09-29T08:00:00Z","v":3360,"vw":85.30776},{"c":85.25,"h":85.25,"l":85.14,"n":9,"o":85.14,"t":"2026-09-29T08:15:00Z","v":1100,"vw":85.191865},{"c":84.97,"h":85.24,"l":84.97,"n":14,"o":85.24,"t":"2026-09-29T08:30:00Z","v":812,"vw":85.073333},{"c":84.89,"h":84.89,"l":84.74,"n":40,"o":84.85,"t":"2026-09-29T08:45:00Z","v":4497,"vw":84.810166},{"c":84.65,"h":84.78,"l":84.65,"n":10,"o":84.78,"t":"2026-09-29T09:00:00Z","v":1030,"vw":84.738},{"c":84.71,"h":84.71,"l":84.7,"n":5,"o":84.7,"t":"2026-09-29T09:15:00Z","v":500,"vw":84.702},{"c":84.74,"h":84.74,"l":84.74,"n":1,"o":84.74,"t":"2026-09-29T09:30:00Z","v":100,"vw":84.74},{"c":84.48,"h":84.65,"l":84.48,"n":6,"o":84.65,"t":"2026-09-29T09:45:00Z","v":612,"vw":84.544068},{"c":84.56,"h":84.56,"l":84.29,"n":26,"o":84.47,"t":"2026-09-29T10:00:00Z","v":2850,"vw":84.415282},{"c":84.59,"h":84.59,"l":84.59,"n":11,"o":84.59,"t":"2026-09-29T10:15:00Z","v":530,"vw":84.59},{"c":84.75,"h":84.75,"l":84.67,"n":20,"o":84.67,"t":"2026-09-29T10:30:00Z","v":1560,"vw":84.690863},{"c":85.17,"h":85.33,"l":85.08,"n":38,"o":85.23,"t":"2026-09-29T11:00:00Z","v":2582,"vw":85.200504},{"c":85,"h":85.24,"l":85,"n":62,"o":85.14,"t":"2026-09-29T11:15:00Z","v":4342,"vw":85.100132},{"c":84.8,"h":84.87,"l":84.8,"n":21,"o":84.86,"t":"2026-09-29T11:30:00Z","v":1537,"vw":84.853636},{"c":84.88,"h":84.88,"l":84.82,"n":34,"o":84.83,"t":"2026-09-29T11:45:00Z","v":1392,"vw":84.83875},{"c":84.83,"h":84.83,"l":84.75,"n":5,"o":84.78,"t":"2026-09-29T12:00:00Z","v":702,"vw":84.777143},{"c":84.84,"h":84.84,"l":84.84,"n":2,"o":84.84,"t":"2026-09-29T12:15:00Z","v":300,"vw":84.84},{"c":85.19,"h":85.19,"l":85.02,"n":9,"o":85.02,"t":"2026-09-29T12:30:00Z","v":860,"vw":85.096667},{"c":85.17,"h":85.22,"l":84.99,"n":28,"o":84.99,"t":"2026-09-29T12:45:00Z","v":1609,"vw":85.145232},{"c":85.25,"h":85.25,"l":85.18,"n":9,"o":85.18,"t":"2026-09-29T13:00:00Z","v":910,"vw":85.218049},{"c":85.02,"h":85.22,"l":85.02,"n":118,"o":85.18,"t":"2026-09-29T13:15:00Z","v":6747,"vw":85.136573},{"c":85.18,"h":85.29,"l":84.71,"n":792,"o":84.98,"t":"2026-09-29T13:30:00Z","v":52474,"vw":84.955696},{"c":84.995,"h":85.345,"l":84.99,"n":408,"o":85.13,"t":"2026-09-29T13:45:00Z","v":21613,"vw":85.156167},{"c":85.3,"h":85.3,"l":85.03,"n":455,"o":85.03,"t":"2026-09-29T14:00:00Z","v":17014,"vw":85.177364},{"c":85.04,"h":85.4,"l":85.03,"n":721,"o":85.325,"t":"2026-09-29T14:15:00Z","v":39580,"vw":85.191008},{"c":85.05,"h":85.065,"l":84.95,"n":380,"o":84.98,"t":"2026-09-29T14:30:00Z","v":15025,"vw":84.997757},{"c":84.705,"h":85.025,"l":84.7,"n":371,"o":85.025,"t":"2026-09-29T14:45:00Z","v":16810,"vw":84.894719},{"c":84.525,"h":84.68,"l":84.52,"n":444,"o":84.68,"t":"2026-09-29T15:00:00Z","v":15098,"vw":84.593241},{"c":84.59,"h":84.63,"l":84.53,"n":401,"o":84.56,"t":"2026-09-29T15:15:00Z","v":14932,"vw":84.569975},{"c":85,"h":85.1325,"l":84.6,"n":1406,"o":84.6,"t":"2026-09-29T15:30:00Z","v":86087,"vw":84.966461},{"c":84.8,"h":85.07,"l":84.76,"n":482,"o":84.99,"t":"2026-09-29T15:45:00Z","v":28025,"vw":84.860185},{"c":84.83,"h":84.92,"l":84.82,"n":235,"o":84.843,"t":"2026-09-29T16:00:00Z","v":14485,"vw":84.860143},{"c":84.83,"h":84.93,"l":84.82,"n":310,"o":84.845,"t":"2026-09-29T16:15:00Z","v":17205,"vw":84.867427},{"c":84.75,"h":84.87,"l":84.75,"n":353,"o":84.83,"t":"2026-09-29T16:30:00Z","v":11998,"vw":84.804205},{"c":84.73,"h":84.75,"l":84.67,"n":330,"o":84.74,"t":"2026-09-29T16:45:00Z","v":14057,"vw":84.711024},{"c":84.82,"h":84.84,"l":84.7,"n":275,"o":84.73,"t":"2026-09-29T17:00:00Z","v":12042,"vw":84.761969},{"c":84.74,"h":84.86,"l":84.72,"n":474,"o":84.86,"t":"2026-09-29T17:15:00Z","v":28603,"vw":84.778914},{"c":84.87,"h":84.87,"l":84.7095,"n":392,"o":84.73,"t":"2026-09-29T17:30:00Z","v":17599,"vw":84.779397},{"c":84.875,"h":84.9,"l":84.79,"n":332,"o":84.87,"t":"2026-09-29T17:45:00Z","v":14862,"vw":84.856984},{"c":84.92,"h":85.025,"l":84.845,"n":481,"o":84.87,"t":"2026-09-29T18:00:00Z","v":21099,"vw":84.928937},{"c":84.94,"h":85.085,"l":84.91,"n":423,"o":84.92,"t":"2026-09-29T18:15:00Z","v":23745,"vw":85.000797},{"c":85.105,"h":85.17,"l":84.8301,"n":469,"o":84.92,"t":"2026-09-29T18:30:00Z","v":21770,"vw":84.979401},{"c":85.065,"h":85.11,"l":85.005,"n":451,"o":85.11,"t":"2026-09-29T18:45:00Z","v":24648,"vw":85.043513},{"c":84.97,"h":85.07,"l":84.97,"n":520,"o":85.07,"t":"2026-09-29T19:00:00Z","v":16986,"vw":85.027491},{"c":85.04,"h":85.07,"l":84.9568,"n":480,"o":84.98,"t":"2026-09-29T19:15:00Z","v":21564,"vw":85.012938},{"c":85.15,"h":85.17,"l":85.06,"n":568,"o":85.06,"t":"2026-09-29T19:30:00Z","v":26388,"vw":85.12009},{"c":85.34,"h":85.34,"l":85.11,"n":1684,"o":85.14,"t":"2026-09-29T19:45:00Z","v":78366,"vw":85.260625},{"c":85.34,"h":85.34,"l":85.34,"n":10,"o":85.34,"t":"2026-09-29T20:00:00Z","v":39500,"vw":85.34},{"c":86.75,"h":86.85,"l":85.75,"n":17,"o":85.75,"t":"2026-09-30T08:00:00Z","v":1337,"vw":86.430283},{"c":86.55,"h":86.55,"l":86.55,"n":10,"o":86.55,"t":"2026-09-30T08:30:00Z","v":400,"vw":86.55},{"c":86.57,"h":86.57,"l":86.57,"n":21,"o":86.57,"t":"2026-09-30T08:45:00Z","v":218,"vw":86.57},{"c":86.67,"h":86.67,"l":86.66,"n":44,"o":86.67,"t":"2026-09-30T09:15:00Z","v":694,"vw":86.667788},{"c":86.78,"h":86.79,"l":86.78,"n":2,"o":86.79,"t":"2026-09-30T10:30:00Z","v":200,"vw":86.785},{"c":86.5,"h":86.5,"l":86.5,"n":5,"o":86.5,"t":"2026-09-30T11:00:00Z","v":630,"vw":86.5},{"c":86.54,"h":86.54,"l":86.54,"n":3,"o":86.54,"t":"2026-09-30T11:15:00Z","v":366,"vw":86.54},{"c":86.6,"h":86.6,"l":86.56,"n":4,"o":86.56,"t":"2026-09-30T11:30:00Z","v":318,"vw":86.586667},{"c":86.45,"h":86.46,"l":86.45,"n":31,"o":86.46,"t":"2026-09-30T12:00:00Z","v":1196,"vw":86.456329},{"c":86.57,"h":86.57,"l":86.57,"n":4,"o":86.57,"t":"2026-09-30T12:15:00Z","v":600,"vw":86.57},{"c":86.7,"h":86.84,"l":86.7,"n":9,"o":86.84,"t":"2026-09-30T12:30:00Z","v":979,"vw":86.74521},{"c":86.68,"h":86.7,"l":86.67,"n":36,"o":86.67,"t":"2026-09-30T12:45:00Z","v":1666,"vw":86.683188},{"c":86.51,"h":86.55,"l":86.51,"n":3,"o":86.55,"t":"2026-09-30T13:00:00Z","v":296,"vw":86.528265},{"c":86.57,"h":86.57,"l":86.48,"n":57,"o":86.48,"t":"2026-09-30T13:15:00Z","v":1420,"vw":86.532193},{"c":86.18,"h":86.57,"l":86.13,"n":1034,"o":86.57,"t":"2026-09-30T13:30:00Z","v":85696,"vw":86.320717},{"c":86.34,"h":86.445,"l":86.15,"n":699,"o":86.21,"t":"2026-09-30T13:45:00Z","v":43388,"vw":86.268262},{"c":86.525,"h":86.66,"l":86.365,"n":555,"o":86.365,"t":"2026-09-30T14:00:00Z","v":36519,"vw":86.510538},{"c":86.51,"h":86.65,"l":86.43,"n":600,"o":86.52,"t":"2026-09-30T14:15:00Z","v":32186,"vw":86.53903},{"c":86.385,"h":86.65,"l":86.385,"n":618,"o":86.53,"t":"2026-09-30T14:30:00Z","v":32565,"vw":86.553716},{"c":86.255,"h":86.55,"l":86.25,"n":578,"o":86.42,"t":"2026-09-30T14:45:00Z","v":28737,"vw":86.382162},{"c":86.05,"h":86.29,"l":86.02,"n":589,"o":86.27,"t":"2026-09-30T15:00:00Z","v":37860,"vw":86.149657},{"c":85.945,"h":86.23,"l":85.91,"n":1100,"o":86.06,"t":"2026-09-30T15:15:00Z","v":67314,"vw":86.007436},{"c":86.03,"h":86.21,"l":85.8,"n":870,"o":85.96,"t":"2026-09-30T15:30:00Z","v":62101,"vw":86.048451},{"c":85.985,"h":86.07,"l":85.9501,"n":167,"o":86.02,"t":"2026-09-30T15:45:00Z","v":7093,"vw":86.006214},{"c":85.99,"h":86.02,"l":85.9,"n":239,"o":85.97,"t":"2026-09-30T16:00:00Z","v":11616,"vw":85.952741},{"c":86.1,"h":86.11,"l":85.9501,"n":240,"o":85.99,"t":"2026-09-30T16:15:00Z","v":12828,"vw":86.010387},{"c":86.095,"h":86.125,"l":86.06,"n":194,"o":86.1,"t":"2026-09-30T16:30:00Z","v":6875,"vw":86.093445},{"c":86.05,"h":86.1,"l":85.98,"n":462,"o":86.07,"t":"2026-09-30T16:45:00Z","v":21628,"vw":86.049021},{"c":86.14,"h":86.16,"l":86.0401,"n":352,"o":86.0501,"t":"2026-09-30T17:00:00Z","v":17627,"vw":86.089668},{"c":86.19,"h":86.23,"l":86.11,"n":306,"o":86.12,"t":"2026-09-30T17:15:00Z","v":15457,"vw":86.1745},{"c":86.2019,"h":86.25,"l":86.155,"n":184,"o":86.22,"t":"2026-09-30T17:30:00Z","v":9399,"vw":86.205256},{"c":86.18,"h":86.23,"l":86.109,"n":391,"o":86.205,"t":"2026-09-30T17:45:00Z","v":16132,"vw":86.196939},{"c":86.05,"h":86.2,"l":86.041,"n":362,"o":86.18,"t":"2026-09-30T18:00:00Z","v":13991,"vw":86.122399},{"c":85.84,"h":86.035,"l":85.84,"n":387,"o":86.03,"t":"2026-09-30T18:15:00Z","v":16882,"vw":85.956788},{"c":85.84,"h":85.87,"l":85.75,"n":438,"o":85.84,"t":"2026-09-30T18:30:00Z","v":12797,"vw":85.804088},{"c":85.87,"h":85.87,"l":85.8,"n":256,"o":85.81,"t":"2026-09-30T18:45:00Z","v":6510,"vw":85.829671},{"c":85.925,"h":85.93,"l":85.82,"n":500,"o":85.905,"t":"2026-09-30T19:00:00Z","v":15825,"vw":85.880757},{"c":85.85,"h":85.98,"l":85.85,"n":504,"o":85.95,"t":"2026-09-30T19:15:00Z","v":17021,"vw":85.925958},{"c":85.725,"h":85.85,"l":85.725,"n":770,"o":85.84,"t":"2026-09-30T19:30:00Z","v":18631,"vw":85.808394},{"c":85.61,"h":85.73,"l":85.6,"n":1986,"o":85.73,"t":"2026-09-30T19:45:00Z","v":68954,"vw":85.679947},{"c":85.6,"h":85.6,"l":85.6,"n":24,"o":85.6,"t":"2026-09-30T20:00:00Z","v":51767,"vw":85.6},{"c":85.32,"h":85.32,"l":85.05,"n":39,"o":85.05,"t":"2026-10-01T08:00:00Z","v":729,"vw":85.202542},{"c":85.06,"h":85.13,"l":85.06,"n":56,"o":85.06,"t":"2026-10-01T09:00:00Z","v":1511,"vw":85.081389},{"c":85.05,"h":85.11,"l":85.05,"n":9,"o":85.05,"t":"2026-10-01T09:15:00Z","v":842,"vw":85.064098},{"c":85.05,"h":85.05,"l":85.05,"n":1,"o":85.05,"t":"2026-10-01T09:30:00Z","v":100,"vw":85.05},{"c":84.81,"h":84.95,"l":84.81,"n":2,"o":84.95,"t":"2026-10-01T09:45:00Z","v":200,"vw":84.88},{"c":85.19,"h":85.23,"l":85.14,"n":37,"o":85.23,"t":"2026-10-01T12:00:00Z","v":1712,"vw":85.187093},{"c":85.46,"h":85.64,"l":85.46,"n":4,"o":85.64,"t":"2026-10-01T12:30:00Z","v":450,"vw":85.511429},{"c":85.16,"h":85.16,"l":85.16,"n":1,"o":85.16,"t":"2026-10-01T13:00:00Z","v":129,"vw":85.16},{"c":84.99,"h":85.04,"l":84.96,"n":10,"o":84.98,"t":"2026-10-01T13:15:00Z","v":1160,"vw":84.993846},{"c":85.01,"h":85.19,"l":84.83,"n":1512,"o":85.02,"t":"2026-10-01T13:30:00Z","v":105210,"vw":85.019421},{"c":84.96,"h":85.085,"l":84.75,"n":1154,"o":85,"t":"2026-10-01T13:45:00Z","v":71496,"vw":84.918611},{"c":85.09,"h":85.2,"l":84.81,"n":1022,"o":84.98,"t":"2026-10-01T14:00:00Z","v":70979,"vw":85.017789},{"c":84.66,"h":85.195,"l":84.6,"n":881,"o":85.08,"t":"2026-10-01T14:15:00Z","v":54351,"vw":84.899012},{"c":84.625,"h":84.73,"l":84.5153,"n":857,"o":84.645,"t":"2026-10-01T14:30:00Z","v":46528,"vw":84.628821},{"c":84.535,"h":84.73,"l":84.365,"n":1100,"o":84.63,"t":"2026-10-01T14:45:00Z","v":55414,"vw":84.528634},{"c":84.47,"h":84.6,"l":84.36,"n":1042,"o":84.56,"t":"2026-10-01T15:00:00Z","v":61821,"vw":84.473611},{"c":84.27,"h":84.51,"l":84.27,"n":1157,"o":84.48,"t":"2026-10-01T15:15:00Z","v":63702,"vw":84.423913},{"c":84.23,"h":84.46,"l":84.09,"n":1089,"o":84.29,"t":"2026-10-01T15:30:00Z","v":63916,"vw":84.217277},{"c":84.225,"h":84.34,"l":84.16,"n":338,"o":84.21,"t":"2026-10-01T15:45:00Z","v":12294,"vw":84.226491},{"c":84.145,"h":84.27,"l":84.13,"n":449,"o":84.25,"t":"2026-10-01T16:00:00Z","v":11843,"vw":84.19998},{"c":84.18,"h":84.28,"l":84.1,"n":708,"o":84.16,"t":"2026-10-01T16:15:00Z","v":14394,"vw":84.174227},{"c":84.1067,"h":84.21,"l":84.0718,"n":237,"o":84.1612,"t":"2026-10-01T16:30:00Z","v":9620,"vw":84.134079},{"c":84.055,"h":84.14,"l":84.02,"n":415,"o":84.1,"t":"2026-10-01T16:45:00Z","v":13926,"vw":84.083568},{"c":84.17,"h":84.17,"l":84.02,"n":505,"o":84.05,"t":"2026-10-01T17:00:00Z","v":14362,"vw":84.077945},{"c":84.22,"h":84.31,"l":84.15,"n":301,"o":84.15,"t":"2026-10-01T17:15:00Z","v":9176,"vw":84.243727},{"c":84.26,"h":84.41,"l":84.22,"n":303,"o":84.22,"t":"2026-10-01T17:30:00Z","v":12507,"vw":84.32383},{"c":84.08,"h":84.28,"l":84,"n":452,"o":84.245,"t":"2026-10-01T17:45:00Z","v":17719,"vw":84.114214},{"c":84.2,"h":84.2,"l":84.06,"n":498,"o":84.06,"t":"2026-10-01T18:00:00Z","v":16985,"vw":84.130466},{"c":84.16,"h":84.29,"l":84.12,"n":643,"o":84.23,"t":"2026-10-01T18:15:00Z","v":18769,"vw":84.192299},{"c":84.1899,"h":84.225,"l":84.1,"n":420,"o":84.15,"t":"2026-10-01T18:30:00Z","v":8272,"vw":84.175047},{"c":84.125,"h":84.17,"l":84.09,"n":494,"o":84.15,"t":"2026-10-01T18:45:00Z","v":13091,"vw":84.128976},{"c":84.1801,"h":84.1801,"l":84.075,"n":642,"o":84.16,"t":"2026-10-01T19:00:00Z","v":14594,"vw":84.128543},{"c":84.14,"h":84.19,"l":84.1123,"n":594,"o":84.17,"t":"2026-10-01T19:15:00Z","v":28019,"vw":84.144931},{"c":84.3351,"h":84.3351,"l":84.15,"n":833,"o":84.15,"t":"2026-10-01T19:30:00Z","v":29128,"vw":84.230457},{"c":84.47,"h":84.525,"l":84.335,"n":5763,"o":84.335,"t":"2026-10-01T19:45:00Z","v":184069,"vw":84.447156},{"c":84.42,"h":84.42,"l":84.42,"n":17,"o":84.42,"t":"2026-10-01T20:00:00Z","v":75796,"vw":84.42},{"c":85.355,"h":85.355,"l":85.355,"n":3,"o":85.355,"t":"2026-10-02T08:30:00Z","v":290,"vw":85.355},{"c":84.78,"h":84.815,"l":84.78,"n":4,"o":84.815,"t":"2026-10-02T09:30:00Z","v":300,"vw":84.797327},{"c":84.52,"h":84.52,"l":84.52,"n":1,"o":84.52,"t":"2026-10-02T09:45:00Z","v":100,"vw":84.52},{"c":84.88,"h":84.88,"l":84.61,"n":14,"o":84.65,"t":"2026-10-02T10:00:00Z","v":1218,"vw":84.683401},{"c":85.08,"h":85.08,"l":85.08,"n":8,"o":85.08,"t":"2026-10-02T11:30:00Z","v":1000,"vw":85.08},{"c":85.02,"h":85.09,"l":85.02,"n":3,"o":85.09,"t":"2026-10-02T11:45:00Z","v":250,"vw":85.049167},{"c":85.01,"h":85.01,"l":84.99,"n":6,"o":85.01,"t":"2026-10-02T12:00:00Z","v":813,"vw":85.00375},{"c":84.82,"h":84.84,"l":84.82,"n":16,"o":84.84,"t":"2026-10-02T12:15:00Z","v":600,"vw":84.830244},{"c":84.9591,"h":84.9591,"l":84.93,"n":35,"o":84.93,"t":"2026-10-02T12:30:00Z","v":1561,"vw":84.952342},{"c":85.17,"h":85.18,"l":85.04,"n":30,"o":85.04,"t":"2026-10-02T13:15:00Z","v":1145,"vw":85.088197},{"c":85.19,"h":85.4,"l":84.79,"n":1566,"o":85.02,"t":"2026-10-02T13:30:00Z","v":125787,"vw":85.147647},{"c":85.02,"h":85.52,"l":84.86,"n":1349,"o":85.21,"t":"2026-10-02T13:45:00Z","v":94917,"vw":85.223427},{"c":84.98,"h":85.29,"l":84.865,"n":1049,"o":85.04,"t":"2026-10-02T14:00:00Z","v":73334,"vw":85.074594},{"c":85.185,"h":85.21,"l":84.91,"n":1109,"o":85.01,"t":"2026-10-02T14:15:00Z","v":65225,"vw":85.029365},{"c":85.35,"h":85.36,"l":85.12,"n":1313,"o":85.21,"t":"2026-10-02T14:30:00Z","v":67547,"vw":85.238234},{"c":85.05,"h":85.38,"l":84.9,"n":1482,"o":85.35,"t":"2026-10-02T14:45:00Z","v":77032,"vw":85.132648},{"c":84.95,"h":85.095,"l":84.87,"n":1220,"o":85.07,"t":"2026-10-02T15:00:00Z","v":67606,"vw":84.963014},{"c":84.73,"h":84.99,"l":84.66,"n":2339,"o":84.94,"t":"2026-10-02T15:15:00Z","v":128055,"vw":84.827579},{"c":84.74,"h":84.83,"l":84.54,"n":886,"o":84.71,"t":"2026-10-02T15:30:00Z","v":42000,"vw":84.69547},{"c":84.685,"h":84.72,"l":84.625,"n":237,"o":84.7,"t":"2026-10-02T15:45:00Z","v":10428,"vw":84.675687},{"c":84.615,"h":84.76,"l":84.59,"n":289,"o":84.7,"t":"2026-10-02T16:00:00Z","v":7230,"vw":84.666405},{"c":84.59,"h":84.68,"l":84.57,"n":249,"o":84.615,"t":"2026-10-02T16:15:00Z","v":11440,"vw":84.637227},{"c":84.64,"h":84.6599,"l":84.57,"n":471,"o":84.59,"t":"2026-10-02T16:30:00Z","v":10993,"vw":84.60102},{"c":84.6858,"h":84.72,"l":84.6701,"n":161,"o":84.68,"t":"2026-10-02T16:45:00Z","v":5186,"vw":84.695226},{"c":84.77,"h":84.8,"l":84.7,"n":444,"o":84.73,"t":"2026-10-02T17:00:00Z","v":18679,"vw":84.754651},{"c":84.78,"h":84.85,"l":84.7401,"n":322,"o":84.7953,"t":"2026-10-02T17:15:00Z","v":9673,"vw":84.78765},{"c":84.8,"h":84.84,"l":84.79,"n":354,"o":84.79,"t":"2026-10-02T17:30:00Z","v":9334,"vw":84.805245},{"c":84.77,"h":84.825,"l":84.73,"n":624,"o":84.82,"t":"2026-10-02T17:45:00Z","v":18313,"vw":84.771249},{"c":84.79,"h":84.79,"l":84.74,"n":516,"o":84.79,"t":"2026-10-02T18:00:00Z","v":10850,"vw":84.765364},{"c":84.7068,"h":84.7714,"l":84.68,"n":490,"o":84.7714,"t":"2026-10-02T18:15:00Z","v":12706,"vw":84.70822},{"c":84.9,"h":84.9,"l":84.7,"n":502,"o":84.71,"t":"2026-10-02T18:30:00Z","v":15249,"vw":84.806337},{"c":84.86,"h":84.9,"l":84.8,"n":381,"o":84.9,"t":"2026-10-02T18:45:00Z","v":16243,"vw":84.853251},{"c":84.925,"h":84.9369,"l":84.83,"n":396,"o":84.87,"t":"2026-10-02T19:00:00Z","v":12983,"vw":84.870888},{"c":84.985,"h":85.025,"l":84.895,"n":557,"o":84.92,"t":"2026-10-02T19:15:00Z","v":24580,"vw":84.975381},{"c":84.88,"h":85.055,"l":84.88,"n":806,"o":84.98,"t":"2026-10-02T19:30:00Z","v":28329,"vw":84.974129},{"c":84.75,"h":84.96,"l":84.75,"n":2723,"o":84.86,"t":"2026-10-02T19:45:00Z","v":110641,"vw":84.831898},{"c":84.75,"h":84.75,"l":84.75,"n":19,"o":84.75,"t":"2026-10-02T20:00:00Z","v":49985,"vw":84.75},{"c":84.75,"h":84.75,"l":84.61,"n":56,"o":84.61,"t":"2026-10-05T08:00:00Z","v":1619,"vw":84.702},{"c":84.87,"h":84.87,"l":84.87,"n":1,"o":84.87,"t":"2026-10-05T10:45:00Z","v":293,"vw":84.87},{"c":84.6,"h":84.6,"l":84.6,"n":4,"o":84.6,"t":"2026-10-05T12:00:00Z","v":195,"vw":84.6},{"c":84.47,"h":84.47,"l":84.46,"n":3,"o":84.46,"t":"2026-10-05T12:45:00Z","v":679,"vw":84.468333},{"c":84.18,"h":84.33,"l":84.18,"n":28,"o":84.33,"t":"2026-10-05T13:00:00Z","v":1861,"vw":84.259465},{"c":83.66,"h":84.01,"l":83.66,"n":30,"o":84.01,"t":"2026-10-05T13:15:00Z","v":1357,"vw":83.908675},{"c":83.82,"h":84.1,"l":83.6,"n":1518,"o":83.68,"t":"2026-10-05T13:30:00Z","v":122692,"vw":83.855179},{"c":83.76,"h":83.9,"l":83.6,"n":1024,"o":83.82,"t":"2026-10-05T13:45:00Z","v":63850,"vw":83.732543},{"c":83.79,"h":84.02,"l":83.72,"n":1091,"o":83.76,"t":"2026-10-05T14:00:00Z","v":87621,"vw":83.899665},{"c":83.775,"h":83.92,"l":83.63,"n":1304,"o":83.76,"t":"2026-10-05T14:15:00Z","v":75802,"vw":83.785261},{"c":84.21,"h":84.29,"l":83.78,"n":1229,"o":83.815,"t":"2026-10-05T14:30:00Z","v":77191,"vw":84.065403},{"c":84.025,"h":84.25,"l":83.935,"n":1311,"o":84.22,"t":"2026-10-05T14:45:00Z","v":75453,"vw":84.107926},{"c":83.69,"h":84.07,"l":83.67,"n":1335,"o":84.05,"t":"2026-10-05T15:00:00Z","v":69737,"vw":83.887192},{"c":83.41,"h":83.71,"l":83.37,"n":2001,"o":83.67,"t":"2026-10-05T15:15:00Z","v":121303,"vw":83.514246},{"c":83.29,"h":83.46,"l":83.2,"n":757,"o":83.4,"t":"2026-10-05T15:30:00Z","v":59901,"vw":83.327296},{"c":83.34,"h":83.42,"l":83.25,"n":358,"o":83.28,"t":"2026-10-05T15:45:00Z","v":12970,"vw":83.322632},{"c":83.45,"h":83.45,"l":83.35,"n":247,"o":83.35,"t":"2026-10-05T16:00:00Z","v":9125,"vw":83.395368},{"c":83.58,"h":83.6,"l":83.47,"n":617,"o":83.47,"t":"2026-10-05T16:15:00Z","v":15310,"vw":83.552507},{"c":83.605,"h":83.615,"l":83.54,"n":486,"o":83.6,"t":"2026-10-05T16:30:00Z","v":20311,"vw":83.584914},{"c":83.61,"h":83.63,"l":83.56,"n":815,"o":83.615,"t":"2026-10-05T16:45:00Z","v":19156,"vw":83.604786},{"c":83.65,"h":83.665,"l":83.55,"n":1020,"o":83.61,"t":"2026-10-05T17:00:00Z","v":20729,"vw":83.618807},{"c":83.79,"h":83.8,"l":83.67,"n":719,"o":83.67,"t":"2026-10-05T17:15:00Z","v":22572,"vw":83.747495},{"c":83.7425,"h":83.77,"l":83.71,"n":359,"o":83.74,"t":"2026-10-05T17:30:00Z","v":12588,"vw":83.744163},{"c":83.94,"h":83.94,"l":83.73,"n":617,"o":83.75,"t":"2026-10-05T17:45:00Z","v":19171,"vw":83.837074},{"c":83.905,"h":84.01,"l":83.905,"n":708,"o":83.96,"t":"2026-10-05T18:00:00Z","v":19185,"vw":83.967526},{"c":83.92,"h":83.92,"l":83.85,"n":390,"o":83.885,"t":"2026-10-05T18:15:00Z","v":14825,"vw":83.88763},{"c":83.875,"h":83.92,"l":83.81,"n":369,"o":83.89,"t":"2026-10-05T18:30:00Z","v":14196,"vw":83.857212},{"c":84.07,"h":84.07,"l":83.82,"n":765,"o":83.85,"t":"2026-10-05T18:45:00Z","v":22055,"vw":83.928196},{"c":84.12,"h":84.14,"l":84.005,"n":517,"o":84.08,"t":"2026-10-05T19:00:00Z","v":21683,"vw":84.087415},{"c":84.07,"h":84.16,"l":84.04,"n":593,"o":84.12,"t":"2026-10-05T19:15:00Z","v":24587,"vw":84.095708},{"c":84.03,"h":84.08,"l":83.97,"n":806,"o":84.055,"t":"2026-10-05T19:30:00Z","v":28998,"vw":84.024514},{"c":84.01,"h":84.04,"l":83.8075,"n":2190,"o":84.02,"t":"2026-10-05T19:45:00Z","v":99755,"vw":83.957808},{"c":83.97,"h":83.97,"l":83.97,"n":14,"o":83.97,"t":"2026-10-05T20:00:00Z","v":60885,"vw":83.97},{"c":83.97,"h":83.97,"l":83.97,"n":2,"o":83.97,"t":"2026-10-05T20:30:00Z","v":457,"vw":83.97},{"c":84.25,"h":84.25,"l":84.25,"n":2,"o":84.25,"t":"2026-10-06T08:00:00Z","v":150,"vw":84.25},{"c":83.97,"h":83.97,"l":83.97,"n":1,"o":83.97,"t":"2026-10-06T08:30:00Z","v":100,"vw":83.97},{"c":84.41,"h":84.41,"l":84.41,"n":1,"o":84.41,"t":"2026-10-06T08:45:00Z","v":100,"vw":84.41},{"c":84.77,"h":84.84,"l":84.67,"n":20,"o":84.67,"t":"2026-10-06T10:30:00Z","v":1697,"vw":84.768086},{"c":84.86,"h":84.86,"l":84.8,"n":8,"o":84.8,"t":"2026-10-06T10:45:00Z","v":929,"vw":84.814157},{"c":84.77,"h":84.83,"l":84.74,"n":31,"o":84.77,"t":"2026-10-06T11:00:00Z","v":2801,"vw":84.777551},{"c":84.8,"h":84.85,"l":84.8,"n":5,"o":84.84,"t":"2026-10-06T11:15:00Z","v":545,"vw":84.822961},{"c":84.96,"h":84.96,"l":84.96,"n":1,"o":84.96,"t":"2026-10-06T11:30:00Z","v":116,"vw":84.96},{"c":85.03,"h":85.05,"l":85.03,"n":8,"o":85.05,"t":"2026-10-06T11:45:00Z","v":1310,"vw":85.041667},{"c":84.94,"h":85.04,"l":84.94,"n":5,"o":85.01,"t":"2026-10-06T12:00:00Z","v":727,"vw":85.00641},{"c":84.97,"h":84.97,"l":84.97,"n":1,"o":84.97,"t":"2026-10-06T12:15:00Z","v":300,"vw":84.97},{"c":84.78,"h":84.86,"l":84.76,"n":9,"o":84.86,"t":"2026-10-06T12:30:00Z","v":1110,"vw":84.781227},{"c":84.79,"h":84.79,"l":84.69,"n":5,"o":84.69,"t":"2026-10-06T12:45:00Z","v":305,"vw":84.74098},{"c":84.82,"h":84.82,"l":84.82,"n":1,"o":84.82,"t":"2026-10-06T13:00:00Z","v":138,"vw":84.82},{"c":84.75,"h":84.84,"l":84.75,"n":21,"o":84.75,"t":"2026-10-06T13:15:00Z","v":1895,"vw":84.792417},{"c":84.8,"h":84.91,"l":84.5823,"n":1238,"o":84.79,"t":"2026-10-06T13:30:00Z","v":112414,"vw":84.778283},{"c":84.605,"h":84.85,"l":84.4933,"n":1143,"o":84.77,"t":"2026-10-06T13:45:00Z","v":84399,"vw":84.669084},{"c":84.78,"h":84.89,"l":84.53,"n":1102,"o":84.59,"t":"2026-10-06T14:00:00Z","v":78010,"vw":84.725929},{"c":84.97,"h":84.98,"l":84.74,"n":1307,"o":84.77,"t":"2026-10-06T14:15:00Z","v":85043,"vw":84.839368},{"c":85.04,"h":85.205,"l":84.87,"n":1311,"o":84.98,"t":"2026-10-06T14:30:00Z","v":79684,"vw":85.064455},{"c":85.16,"h":85.16,"l":84.98,"n":1267,"o":85.05,"t":"2026-10-06T14:45:00Z","v":75963,"vw":85.07483},{"c":85.17,"h":85.22,"l":85.05,"n":1279,"o":85.18,"t":"2026-10-06T15:00:00Z","v":90554,"vw":85.125412},{"c":85.03,"h":85.29,"l":85.03,"n":1624,"o":85.17,"t":"2026-10-06T15:15:00Z","v":113383,"vw":85.197599},{"c":85.14,"h":85.21,"l":85.01,"n":706,"o":85.03,"t":"2026-10-06T15:30:00Z","v":32935,"vw":85.12153},{"c":85.23,"h":85.245,"l":85.15,"n":257,"o":85.15,"t":"2026-10-06T15:45:00Z","v":8126,"vw":85.202228},{"c":85.26,"h":85.2701,"l":85.145,"n":358,"o":85.22,"t":"2026-10-06T16:00:00Z","v":16110,"vw":85.20857},{"c":85.26,"h":85.285,"l":85.22,"n":232,"o":85.27,"t":"2026-10-06T16:15:00Z","v":8311,"vw":85.249765},{"c":85.22,"h":85.29,"l":85.19,"n":243,"o":85.26,"t":"2026-10-06T16:30:00Z","v":8855,"vw":85.254996},{"c":85.145,"h":85.22,"l":85.1,"n":272,"o":85.22,"t":"2026-10-06T16:45:00Z","v":8078,"vw":85.158293},{"c":85.06,"h":85.25,"l":85.06,"n":359,"o":85.16,"t":"2026-10-06T17:00:00Z","v":10780,"vw":85.171326},{"c":84.86,"h":85.045,"l":84.86,"n":248,"o":85.045,"t":"2026-10-06T17:15:00Z","v":11142,"vw":84.914892},{"c":84.9,"h":84.93,"l":84.765,"n":457,"o":84.84,"t":"2026-10-06T17:30:00Z","v":22923,"vw":84.834682},{"c":85.02,"h":85.065,"l":84.89,"n":418,"o":84.89,"t":"2026-10-06T17:45:00Z","v":18435,"vw":85.01398},{"c":84.96,"h":85.04,"l":84.96,"n":313,"o":85.04,"t":"2026-10-06T18:00:00Z","v":13383,"vw":84.989649},{"c":84.78,"h":84.93,"l":84.78,"n":412,"o":84.91,"t":"2026-10-06T18:15:00Z","v":23701,"vw":84.858784},{"c":84.86,"h":84.905,"l":84.81,"n":371,"o":84.81,"t":"2026-10-06T18:30:00Z","v":11557,"vw":84.847881},{"c":84.9804,"h":85,"l":84.84,"n":281,"o":84.8599,"t":"2026-10-06T18:45:00Z","v":11413,"vw":84.897328},{"c":84.98,"h":85.02,"l":84.955,"n":229,"o":84.995,"t":"2026-10-06T19:00:00Z","v":11318,"vw":84.985124},{"c":84.75,"h":85.0094,"l":84.74,"n":548,"o":84.99,"t":"2026-10-06T19:15:00Z","v":26894,"vw":84.851514},{"c":84.71,"h":84.84,"l":84.6901,"n":709,"o":84.77,"t":"2026-10-06T19:30:00Z","v":27109,"vw":84.773396},{"c":84.8,"h":84.87,"l":84.6511,"n":1947,"o":84.705,"t":"2026-10-06T19:45:00Z","v":80684,"vw":84.784228},{"c":84.78,"h":84.78,"l":84.78,"n":20,"o":84.78,"t":"2026-10-06T20:00:00Z","v":49950,"vw":84.78},{"c":84.78,"h":84.78,"l":84.78,"n":1,"o":84.78,"t":"2026-10-06T20:30:00Z","v":900,"vw":84.78},{"c":84.99,"h":85.07,"l":84.58,"n":8,"o":85.07,"t":"2026-10-07T08:00:00Z","v":478,"vw":84.910863},{"c":85.01,"h":85.01,"l":85.01,"n":2,"o":85.01,"t":"2026-10-07T08:15:00Z","v":135,"vw":85.01},{"c":84.34,"h":84.37,"l":84.23,"n":35,"o":84.37,"t":"2026-10-07T10:30:00Z","v":2192,"vw":84.328765},{"c":84.14,"h":84.34,"l":84.14,"n":4,"o":84.34,"t":"2026-10-07T11:00:00Z","v":463,"vw":84.228889},{"c":84.2,"h":84.2,"l":84.2,"n":1,"o":84.2,"t":"2026-10-07T11:15:00Z","v":100,"vw":84.2},{"c":84.26,"h":84.26,"l":84.26,"n":1,"o":84.26,"t":"2026-10-07T11:30:00Z","v":100,"vw":84.26},{"c":84.57,"h":84.57,"l":84.49,"n":8,"o":84.49,"t":"2026-10-07T11:45:00Z","v":630,"vw":84.535},{"c":84.6,"h":84.78,"l":84.6,"n":3,"o":84.78,"t":"2026-10-07T12:00:00Z","v":40101,"vw":84.779551},{"c":84.77,"h":84.77,"l":84.64,"n":63,"o":84.64,"t":"2026-10-07T12:15:00Z","v":2532,"vw":84.683897},{"c":84.9,"h":84.9,"l":84.9,"n":16,"o":84.9,"t":"2026-10-07T12:30:00Z","v":486,"vw":84.9},{"c":85.05,"h":85.1,"l":84.9103,"n":27,"o":85.1,"t":"2026-10-07T13:00:00Z","v":2496,"vw":84.964619},{"c":85.11,"h":85.16,"l":85.11,"n":12,"o":85.16,"t":"2026-10-07T13:15:00Z","v":1787,"vw":85.135},{"c":85.505,"h":85.58,"l":85.05,"n":1121,"o":85.08,"t":"2026-10-07T13:30:00Z","v":84614,"vw":85.350517},{"c":85.37,"h":85.72,"l":85.32,"n":711,"o":85.55,"t":"2026-10-07T13:45:00Z","v":43863,"vw":85.520249},{"c":85.09,"h":85.56,"l":85.06,"n":695,"o":85.39,"t":"2026-10-07T14:00:00Z","v":42894,"vw":85.338},{"c":85.13,"h":85.33,"l":85.07,"n":920,"o":85.135,"t":"2026-10-07T14:15:00Z","v":38100,"vw":85.218333},{"c":85.02,"h":85.24,"l":84.965,"n":919,"o":85.14,"t":"2026-10-07T14:30:00Z","v":38128,"vw":85.094938},{"c":85.375,"h":85.3787,"l":85.01,"n":1143,"o":85.01,"t":"2026-10-07T14:45:00Z","v":50380,"vw":85.142292},{"c":85.22,"h":85.39,"l":85.11,"n":891,"o":85.35,"t":"2026-10-07T15:00:00Z","v":53094,"vw":85.244741},{"c":85.11,"h":85.23,"l":85.01,"n":1924,"o":85.22,"t":"2026-10-07T15:15:00Z","v":107478,"vw":85.116686},{"c":85.115,"h":85.19,"l":84.94,"n":972,"o":85.13,"t":"2026-10-07T15:30:00Z","v":45595,"vw":85.106204},{"c":85.14,"h":85.2,"l":85.08,"n":245,"o":85.095,"t":"2026-10-07T15:45:00Z","v":10009,"vw":85.128031},{"c":85.21,"h":85.22,"l":85.15,"n":217,"o":85.19,"t":"2026-10-07T16:00:00Z","v":5425,"vw":85.188828},{"c":85.245,"h":85.25,"l":85.1601,"n":221,"o":85.185,"t":"2026-10-07T16:15:00Z","v":6909,"vw":85.201454},{"c":85.15,"h":85.26,"l":85.1475,"n":178,"o":85.245,"t":"2026-10-07T16:30:00Z","v":5666,"vw":85.213894},{"c":85.1,"h":85.21,"l":85.0701,"n":320,"o":85.165,"t":"2026-10-07T16:45:00Z","v":841017,"vw":85.143778},{"c":85.16,"h":85.21,"l":85.1,"n":555,"o":85.14,"t":"2026-10-07T17:00:00Z","v":22707,"vw":85.153091},{"c":85.11,"h":85.175,"l":85.07,"n":519,"o":85.13,"t":"2026-10-07T17:15:00Z","v":39102,"vw":85.139449},{"c":85.16,"h":85.165,"l":85.0801,"n":273,"o":85.15,"t":"2026-10-07T17:30:00Z","v":5525,"vw":85.130135},{"c":85.18,"h":85.21,"l":85.155,"n":326,"o":85.17,"t":"2026-10-07T17:45:00Z","v":11503,"vw":85.180521},{"c":85.15,"h":85.2,"l":85.075,"n":268,"o":85.18,"t":"2026-10-07T18:00:00Z","v":8325,"vw":85.155111},{"c":85.085,"h":85.16,"l":85.035,"n":454,"o":85.135,"t":"2026-10-07T18:15:00Z","v":16113,"vw":85.112213},{"c":85.105,"h":85.11,"l":85.01,"n":487,"o":85.075,"t":"2026-10-07T18:30:00Z","v":12874,"vw":85.062471},{"c":85.04,"h":85.17,"l":85,"n":503,"o":85.115,"t":"2026-10-07T18:45:00Z","v":15737,"vw":85.112144},{"c":85.007,"h":85.06,"l":84.97,"n":498,"o":85.035,"t":"2026-10-07T19:00:00Z","v":17981,"vw":85.008017},{"c":84.9,"h":85.03,"l":84.89,"n":629,"o":84.98,"t":"2026-10-07T19:15:00Z","v":24935,"vw":84.96497},{"c":84.725,"h":84.94,"l":84.71,"n":1098,"o":84.9,"t":"2026-10-07T19:30:00Z","v":42959,"vw":84.828675},{"c":84.72,"h":84.74,"l":84.625,"n":2563,"o":84.72,"t":"2026-10-07T19:45:00Z","v":112372,"vw":84.691877},{"c":84.73,"h":84.73,"l":84.73,"n":18,"o":84.73,"t":"2026-10-07T20:00:00Z","v":59045,"vw":84.73},{"c":84.63,"h":84.78,"l":84.63,"n":31,"o":84.78,"t":"2026-10-08T09:45:00Z","v":1190,"vw":84.72663},{"c":84.55,"h":84.55,"l":84.39,"n":20,"o":84.39,"t":"2026-10-08T10:15:00Z","v":678,"vw":84.461269},{"c":84.82,"h":84.88,"l":84.82,"n":29,"o":84.88,"t":"2026-10-08T11:30:00Z","v":1229,"vw":84.832157},{"c":85.1,"h":85.1,"l":85.1,"n":4,"o":85.1,"t":"2026-10-08T11:45:00Z","v":383,"vw":85.1},{"c":85.14,"h":85.14,"l":85.14,"n":3,"o":85.14,"t":"2026-10-08T12:00:00Z","v":220,"vw":85.14},{"c":85.37,"h":85.39,"l":85.06,"n":336,"o":85.08,"t":"2026-10-08T12:30:00Z","v":35974,"vw":85.17512},{"c":85.76,"h":85.77,"l":85.42,"n":49,"o":85.42,"t":"2026-10-08T12:45:00Z","v":5555,"vw":85.626132},{"c":85.79,"h":85.81,"l":85.64,"n":54,"o":85.64,"t":"2026-10-08T13:00:00Z","v":4341,"vw":85.697669},{"c":85.48,"h":85.62,"l":85.45,"n":189,"o":85.59,"t":"2026-10-08T13:15:00Z","v":11256,"vw":85.527143},{"c":85.71,"h":85.75,"l":85.1,"n":970,"o":85.53,"t":"2026-10-08T13:30:00Z","v":55474,"vw":85.381508},{"c":86.25,"h":86.2525,"l":85.775,"n":742,"o":85.79,"t":"2026-10-08T13:45:00Z","v":43179,"vw":85.913807},{"c":85.88,"h":86.195,"l":85.865,"n":647,"o":86.19,"t":"2026-10-08T14:00:00Z","v":31268,"vw":85.955802},{"c":86.155,"h":86.16,"l":85.88,"n":798,"o":85.9,"t":"2026-10-08T14:15:00Z","v":35059,"vw":86.036475},{"c":86.14,"h":86.23,"l":86.04,"n":575,"o":86.14,"t":"2026-10-08T14:30:00Z","v":24275,"vw":86.136704},{"c":86.03,"h":86.31,"l":85.98,"n":538,"o":86.17,"t":"2026-10-08T14:45:00Z","v":25519,"vw":86.111245},{"c":85.7,"h":86.18,"l":85.7,"n":719,"o":86.04,"t":"2026-10-08T15:00:00Z","v":43313,"vw":85.949457},{"c":85.6,"h":85.75,"l":85.5,"n":979,"o":85.68,"t":"2026-10-08T15:15:00Z","v":58348,"vw":85.618036},{"c":85.8,"h":85.81,"l":85.4701,"n":663,"o":85.62,"t":"2026-10-08T15:30:00Z","v":34427,"vw":85.674524},{"c":85.85,"h":85.85,"l":85.75,"n":559,"o":85.8,"t":"2026-10-08T15:45:00Z","v":31903,"vw":85.798262},{"c":85.75,"h":85.84,"l":85.74,"n":436,"o":85.84,"t":"2026-10-08T16:00:00Z","v":18517,"vw":85.791622},{"c":85.775,"h":86.19,"l":85.775,"n":385,"o":85.78,"t":"2026-10-08T16:15:00Z","v":19448,"vw":85.959627},{"c":85.995,"h":85.995,"l":85.77,"n":341,"o":85.77,"t":"2026-10-08T16:30:00Z","v":13589,"vw":85.900605},{"c":86.45,"h":86.5,"l":85.94,"n":520,"o":85.99,"t":"2026-10-08T16:45:00Z","v":23600,"vw":86.266874},{"c":86.54,"h":86.625,"l":86.34,"n":362,"o":86.41,"t":"2026-10-08T17:00:00Z","v":13385,"vw":86.478715},{"c":86.67,"h":86.68,"l":86.5217,"n":335,"o":86.54,"t":"2026-10-08T17:15:00Z","v":14523,"vw":86.632122},{"c":86.74,"h":86.76,"l":86.5826,"n":424,"o":86.67,"t":"2026-10-08T17:30:00Z","v":18580,"vw":86.667716},{"c":86.885,"h":86.89,"l":86.73,"n":477,"o":86.73,"t":"2026-10-08T17:45:00Z","v":27612,"vw":86.805756},{"c":86.735,"h":86.97,"l":86.73,"n":483,"o":86.885,"t":"2026-10-08T18:00:00Z","v":23184,"vw":86.860972},{"c":86.59,"h":86.76,"l":86.49,"n":900,"o":86.72,"t":"2026-10-08T18:15:00Z","v":25775,"vw":86.611521},{"c":86.785,"h":86.828,"l":86.5697,"n":561,"o":86.5697,"t":"2026-10-08T18:30:00Z","v":21156,"vw":86.749053},{"c":86.8,"h":86.845,"l":86.8,"n":447,"o":86.8,"t":"2026-10-08T18:45:00Z","v":14343,"vw":86.821665},{"c":87.1082,"h":87.1082,"l":86.8,"n":1209,"o":86.8,"t":"2026-10-08T19:00:00Z","v":38353,"vw":86.940354},{"c":86.93,"h":87.11,"l":86.92,"n":821,"o":87.09,"t":"2026-10-08T19:15:00Z","v":28258,"vw":87.013066},{"c":87.02,"h":87.17,"l":86.95,"n":1056,"o":86.95,"t":"2026-10-08T19:30:00Z","v":36046,"vw":87.072675},{"c":87.02,"h":87.13,"l":86.99,"n":1847,"o":87.02,"t":"2026-10-08T19:45:00Z","v":75711,"vw":87.028975},{"c":86.98,"h":86.98,"l":86.98,"n":21,"o":86.98,"t":"2026-10-08T20:00:00Z","v":28668,"vw":86.98},{"c":87.27,"h":87.27,"l":87.27,"n":1,"o":87.27,"t":"2026-10-09T08:45:00Z","v":100,"vw":87.27},{"c":87.17,"h":87.17,"l":87.17,"n":1,"o":87.17,"t":"2026-10-09T09:00:00Z","v":113,"vw":87.17},{"c":86.99,"h":87.05,"l":86.99,"n":3,"o":87.05,"t":"2026-10-09T09:30:00Z","v":252,"vw":87.02},{"c":87.26,"h":87.29,"l":87.26,"n":4,"o":87.29,"t":"2026-10-09T09:45:00Z","v":377,"vw":87.278462},{"c":87.29,"h":87.29,"l":87.27,"n":3,"o":87.27,"t":"2026-10-09T10:15:00Z","v":390,"vw":87.282638},{"c":87.06,"h":87.06,"l":87.04,"n":10,"o":87.04,"t":"2026-10-09T10:45:00Z","v":630,"vw":87.047732},{"c":87.01,"h":87.01,"l":87.01,"n":3,"o":87.01,"t":"2026-10-09T11:45:00Z","v":400,"vw":87.01},{"c":86.84,"h":87,"l":86.84,"n":6,"o":87,"t":"2026-10-09T12:00:00Z","v":627,"vw":86.933805},{"c":86.83,"h":86.83,"l":86.77,"n":2,"o":86.77,"t":"2026-10-09T12:15:00Z","v":320,"vw":86.8075},{"c":86.35,"h":86.36,"l":86.35,"n":10,"o":86.36,"t":"2026-10-09T12:45:00Z","v":489,"vw":86.355248},{"c":86.84,"h":86.84,"l":86.68,"n":30,"o":86.68,"t":"2026-10-09T13:15:00Z","v":1512,"vw":86.73763},{"c":86.92,"h":87.05,"l":86.73,"n":418,"o":87.03,"t":"2026-10-09T13:30:00Z","v":26356,"vw":86.919313},{"c":86.95,"h":86.99,"l":86.88,"n":159,"o":86.98,"t":"2026-10-09T13:45:00Z","v":6424,"vw":86.923218},{"c":86.77,"h":86.92,"l":86.66,"n":366,"o":86.92,"t":"2026-10-09T14:00:00Z","v":15018,"vw":86.792534},{"c":86.57,"h":86.7948,"l":86.57,"n":339,"o":86.7948,"t":"2026-10-09T14:15:00Z","v":8697,"vw":86.691947},{"c":86.6,"h":86.62,"l":86.475,"n":380,"o":86.6,"t":"2026-10-09T14:30:00Z","v":11044,"vw":86.544393},{"c":86.405,"h":86.595,"l":86.36,"n":377,"o":86.595,"t":"2026-10-09T14:45:00Z","v":13386,"vw":86.482854},{"c":86.69,"h":86.69,"l":86.39,"n":442,"o":86.41,"t":"2026-10-09T15:00:00Z","v":18461,"vw":86.486647},{"c":86.725,"h":86.7599,"l":86.57,"n":441,"o":86.7,"t":"2026-10-09T15:15:00Z","v":21205,"vw":86.643294},{"c":86.54,"h":86.69,"l":86.505,"n":432,"o":86.69,"t":"2026-10-09T15:30:00Z","v":16762,"vw":86.574137},{"c":86.52,"h":86.5699,"l":86.481,"n":404,"o":86.5699,"t":"2026-10-09T15:45:00Z","v":13543,"vw":86.508849},{"c":86.547,"h":86.55,"l":86.48,"n":261,"o":86.51,"t":"2026-10-09T16:00:00Z","v":10176,"vw":86.514719},{"c":86.62,"h":86.62,"l":86.535,"n":239,"o":86.57,"t":"2026-10-09T16:15:00Z","v":5865,"vw":86.564197},{"c":86.64,"h":86.64,"l":86.535,"n":167,"o":86.6144,"t":"2026-10-09T16:30:00Z","v":6998,"vw":86.579035},{"c":86.6,"h":86.71,"l":86.6,"n":293,"o":86.65,"t":"2026-10-09T16:45:00Z","v":11610,"vw":86.641074},{"c":86.655,"h":86.69,"l":86.585,"n":255,"o":86.585,"t":"2026-10-09T17:00:00Z","v":8852,"vw":86.632227},{"c":86.64,"h":86.655,"l":86.595,"n":258,"o":86.63,"t":"2026-10-09T17:15:00Z","v":11058,"vw":86.625826},{"c":86.72,"h":86.72,"l":86.64,"n":279,"o":86.64,"t":"2026-10-09T17:30:00Z","v":8584,"vw":86.671743},{"c":86.715,"h":86.735,"l":86.67,"n":371,"o":86.7,"t":"2026-10-09T17:45:00Z","v":11300,"vw":86.702886},{"c":86.815,"h":86.84,"l":86.73,"n":316,"o":86.73,"t":"2026-10-09T18:00:00Z","v":10987,"vw":86.787391},{"c":86.82,"h":86.86,"l":86.79,"n":312,"o":86.815,"t":"2026-10-09T18:15:00Z","v":9407,"vw":86.82837},{"c":86.81,"h":86.8568,"l":86.78,"n":354,"o":86.82,"t":"2026-10-09T18:30:00Z","v":11546,"vw":86.816593},{"c":86.915,"h":86.925,"l":86.725,"n":542,"o":86.81,"t":"2026-10-09T18:45:00Z","v":48414,"vw":86.799951},{"c":86.98,"h":87.03,"l":86.9023,"n":539,"o":86.91,"t":"2026-10-09T19:00:00Z","v":17444,"vw":86.981708},{"c":87.03,"h":87.05,"l":87,"n":540,"o":87,"t":"2026-10-09T19:15:00Z","v":12332,"vw":87.028849},{"c":87.01,"h":87.15,"l":87.01,"n":684,"o":87.06,"t":"2026-10-09T19:30:00Z","v":18067,"vw":87.088122},{"c":86.735,"h":86.99,"l":86.67,"n":2295,"o":86.99,"t":"2026-10-09T19:45:00Z","v":87865,"vw":86.792895},{"c":86.73,"h":86.73,"l":86.73,"n":17,"o":86.73,"t":"2026-10-09T20:00:00Z","v":35031,"vw":86.73},{"c":86.89,"h":87.22,"l":86.89,"n":26,"o":87.22,"t":"2026-10-12T08:00:00Z","v":1203,"vw":86.9775},{"c":86.93,"h":86.93,"l":86.93,"n":1,"o":86.93,"t":"2026-10-12T08:30:00Z","v":100,"vw":86.93},{"c":86.9,"h":86.9,"l":86.9,"n":3,"o":86.9,"t":"2026-10-12T08:45:00Z","v":250,"vw":86.9},{"c":86.44,"h":86.46,"l":86.41,"n":26,"o":86.46,"t":"2026-10-12T09:30:00Z","v":1031,"vw":86.430476},{"c":86.51,"h":86.51,"l":86.51,"n":1,"o":86.51,"t":"2026-10-12T10:00:00Z","v":100,"vw":86.51},{"c":86.58,"h":86.58,"l":86.58,"n":2,"o":86.58,"t":"2026-10-12T10:45:00Z","v":200,"vw":86.58},{"c":86.62,"h":86.71,"l":86.62,"n":9,"o":86.71,"t":"2026-10-12T11:00:00Z","v":849,"vw":86.677011},{"c":87.19,"h":87.19,"l":87.17,"n":28,"o":87.17,"t":"2026-10-12T11:45:00Z","v":1122,"vw":87.175782},{"c":87.16,"h":87.16,"l":87.16,"n":1,"o":87.16,"t":"2026-10-12T12:45:00Z","v":100,"vw":87.16},{"c":87.39,"h":87.49,"l":87.05,"n":49,"o":87.05,"t":"2026-10-12T13:15:00Z","v":5354,"vw":87.359328},{"c":87.835,"h":87.88,"l":87.4,"n":882,"o":87.44,"t":"2026-10-12T13:30:00Z","v":372212,"vw":87.587777},{"c":88.03,"h":88.07,"l":87.84,"n":276,"o":87.84,"t":"2026-10-12T13:45:00Z","v":331005,"vw":87.970187},{"c":88.15,"h":88.36,"l":87.95,"n":357,"o":88.03,"t":"2026-10-12T14:00:00Z","v":24104,"vw":88.217791},{"c":88.105,"h":88.22,"l":88.05,"n":413,"o":88.145,"t":"2026-10-12T14:15:00Z","v":20416,"vw":88.135565},{"c":88.09,"h":88.26,"l":88.03,"n":292,"o":88.145,"t":"2026-10-12T14:30:00Z","v":8755,"vw":88.155451},{"c":87.91,"h":88.14,"l":87.9,"n":372,"o":88.12,"t":"2026-10-12T14:45:00Z","v":24687,"vw":88.016957},{"c":87.92,"h":87.96,"l":87.76,"n":484,"o":87.915,"t":"2026-10-12T15:00:00Z","v":30347,"vw":87.833581},{"c":88.01,"h":88.01,"l":87.82,"n":441,"o":87.92,"t":"2026-10-12T15:15:00Z","v":30945,"vw":87.899053},{"c":88.33,"h":88.33,"l":87.96,"n":701,"o":88.01,"t":"2026-10-12T15:30:00Z","v":69680,"vw":88.20376},{"c":88.85,"h":89.3,"l":88.3,"n":2680,"o":88.54,"t":"2026-10-12T15:45:00Z","v":199150,"vw":88.80455},{"c":88.725,"h":88.86,"l":88.71,"n":427,"o":88.85,"t":"2026-10-12T16:00:00Z","v":25060,"vw":88.79955},{"c":88.62,"h":88.75,"l":88.5501,"n":359,"o":88.75,"t":"2026-10-12T16:15:00Z","v":16299,"vw":88.654309},{"c":88.65,"h":88.66,"l":88.58,"n":280,"o":88.615,"t":"2026-10-12T16:30:00Z","v":12960,"vw":88.620821},{"c":88.87,"h":88.88,"l":88.64,"n":491,"o":88.655,"t":"2026-10-12T16:45:00Z","v":31509,"vw":88.724673},{"c":88.88,"h":88.95,"l":88.82,"n":381,"o":88.835,"t":"2026-10-12T17:00:00Z","v":17441,"vw":88.885563},{"c":88.85,"h":88.91,"l":88.79,"n":288,"o":88.86,"t":"2026-10-12T17:15:00Z","v":11715,"vw":88.849819},{"c":88.88,"h":88.909,"l":88.8,"n":189,"o":88.84,"t":"2026-10-12T17:30:00Z","v":8537,"vw":88.871177},{"c":88.885,"h":88.89,"l":88.855,"n":208,"o":88.88,"t":"2026-10-12T17:45:00Z","v":6318,"vw":88.874152},{"c":88.82,"h":88.92,"l":88.79,"n":335,"o":88.88,"t":"2026-10-12T18:00:00Z","v":15128,"vw":88.871118},{"c":88.74,"h":88.92,"l":88.72,"n":251,"o":88.82,"t":"2026-10-12T18:15:00Z","v":20783,"vw":88.794373},{"c":88.73,"h":88.75,"l":88.655,"n":231,"o":88.71,"t":"2026-10-12T18:30:00Z","v":12575,"vw":88.709065},{"c":88.67,"h":88.74,"l":88.65,"n":280,"o":88.735,"t":"2026-10-12T18:45:00Z","v":11789,"vw":88.700334},{"c":88.69,"h":88.79,"l":88.66,"n":352,"o":88.72,"t":"2026-10-12T19:00:00Z","v":14294,"vw":88.728621},{"c":88.5276,"h":88.6801,"l":88.51,"n":321,"o":88.67,"t":"2026-10-12T19:15:00Z","v":11917,"vw":88.620693},{"c":88.53,"h":88.59,"l":88.47,"n":536,"o":88.5,"t":"2026-10-12T19:30:00Z","v":23950,"vw":88.526229},{"c":88.73,"h":88.805,"l":88.55,"n":1558,"o":88.55,"t":"2026-10-12T19:45:00Z","v":67538,"vw":88.735162},{"c":88.69,"h":88.73,"l":88.69,"n":21,"o":88.73,"t":"2026-10-12T20:00:00Z","v":50628,"vw":88.729912},{"c":88.73,"h":88.73,"l":88.73,"n":1,"o":88.73,"t":"2026-10-12T20:30:00Z","v":600,"vw":88.73},{"c":89.41,"h":90.67,"l":89.36,"n":120,"o":89.36,"t":"2026-10-13T08:00:00Z","v":2753,"vw":89.905827},{"c":88.95,"h":88.95,"l":88.95,"n":1,"o":88.95,"t":"2026-10-13T08:15:00Z","v":200,"vw":88.95},{"c":89.07,"h":89.07,"l":89.07,"n":2,"o":89.07,"t":"2026-10-13T08:30:00Z","v":107,"vw":89.07},{"c":90.13,"h":90.27,"l":89.63,"n":454,"o":89.63,"t":"2026-10-13T09:00:00Z","v":10984,"vw":89.959006},{"c":90.28,"h":90.38,"l":90.06,"n":74,"o":90.07,"t":"2026-10-13T09:15:00Z","v":3322,"vw":90.158823},{"c":90.37,"h":90.37,"l":90.37,"n":4,"o":90.37,"t":"2026-10-13T09:30:00Z","v":500,"vw":90.37},{"c":90.48,"h":90.58,"l":90.43,"n":182,"o":90.47,"t":"2026-10-13T09:45:00Z","v":2307,"vw":90.487584},{"c":90.06,"h":90.47,"l":90.06,"n":10,"o":90.47,"t":"2026-10-13T10:00:00Z","v":807,"vw":90.154866},{"c":90.5,"h":90.61,"l":90.45,"n":13,"o":90.45,"t":"2026-10-13T10:15:00Z","v":1428,"vw":90.507215},{"c":90.46,"h":90.46,"l":90.45,"n":4,"o":90.45,"t":"2026-10-13T10:30:00Z","v":357,"vw":90.454207},{"c":90.81,"h":90.81,"l":90.71,"n":4,"o":90.71,"t":"2026-10-13T10:45:00Z","v":700,"vw":90.755714},{"c":90.96,"h":91.1,"l":90.86,"n":29,"o":90.86,"t":"2026-10-13T11:00:00Z","v":2323,"vw":90.944959},{"c":91.05,"h":91.06,"l":90.99,"n":26,"o":91.01,"t":"2026-10-13T11:15:00Z","v":1795,"vw":91.023506},{"c":90.82,"h":91.045,"l":90.78,"n":23,"o":91.045,"t":"2026-10-13T11:30:00Z","v":1772,"vw":90.924316},{"c":91.29,"h":91.29,"l":90.8,"n":53,"o":90.8,"t":"2026-10-13T11:45:00Z","v":2517,"vw":91.092438},{"c":91.19,"h":91.27,"l":88.73,"n":14,"o":91.26,"t":"2026-10-13T12:00:00Z","v":418412,"vw":88.73655},{"c":91.16,"h":91.16,"l":91.08,"n":9,"o":91.13,"t":"2026-10-13T12:15:00Z","v":1051,"vw":91.127475},{"c":91.36,"h":91.36,"l":91.23,"n":8,"o":91.23,"t":"2026-10-13T12:30:00Z","v":635,"vw":91.293333},{"c":91.3,"h":91.32,"l":91.24,"n":35,"o":91.32,"t":"2026-10-13T12:45:00Z","v":1545,"vw":91.29213},{"c":90.94,"h":91.3,"l":90.94,"n":33,"o":91.23,"t":"2026-10-13T13:00:00Z","v":4018,"vw":91.082734},{"c":91.03,"h":91.17,"l":90.96,"n":264,"o":91.02,"t":"2026-10-13T13:15:00Z","v":12220,"vw":91.087973},{"c":90.19,"h":91.16,"l":90.19,"n":1247,"o":91.01,"t":"2026-10-13T13:30:00Z","v":72792,"vw":90.785582},{"c":90.525,"h":90.59,"l":90.2,"n":1392,"o":90.26,"t":"2026-10-13T13:45:00Z","v":80621,"vw":90.402965},{"c":90.42,"h":90.54,"l":90.19,"n":1661,"o":90.49,"t":"2026-10-13T14:00:00Z","v":89741,"vw":90.351132},{"c":90.585,"h":90.67,"l":90.34,"n":1161,"o":90.4,"t":"2026-10-13T14:15:00Z","v":56844,"vw":90.528242},{"c":90.54,"h":90.75,"l":90.54,"n":1413,"o":90.585,"t":"2026-10-13T14:30:00Z","v":69752,"vw":90.628685},{"c":90.64,"h":90.6582,"l":90.4,"n":1294,"o":90.54,"t":"2026-10-13T14:45:00Z","v":66673,"vw":90.554766},{"c":90.31,"h":90.645,"l":90.28,"n":881,"o":90.64,"t":"2026-10-13T15:00:00Z","v":53611,"vw":90.530796},{"c":90.615,"h":90.7,"l":90.315,"n":1435,"o":90.315,"t":"2026-10-13T15:15:00Z","v":89026,"vw":90.532207},{"c":90.61,"h":90.73,"l":90.58,"n":1077,"o":90.58,"t":"2026-10-13T15:30:00Z","v":68291,"vw":90.671607},{"c":90.52,"h":90.655,"l":90.495,"n":384,"o":90.605,"t":"2026-10-13T15:45:00Z","v":12384,"vw":90.559955},{"c":90.445,"h":90.515,"l":90.3,"n":850,"o":90.515,"t":"2026-10-13T16:00:00Z","v":29517,"vw":90.41102},{"c":90.38,"h":90.455,"l":90.33,"n":644,"o":90.455,"t":"2026-10-13T16:15:00Z","v":26192,"vw":90.395695},{"c":90.55,"h":90.565,"l":90.385,"n":374,"o":90.385,"t":"2026-10-13T16:30:00Z","v":11233,"vw":90.469953},{"c":90.55,"h":90.59,"l":90.475,"n":281,"o":90.545,"t":"2026-10-13T16:45:00Z","v":14238,"vw":90.531713},{"c":90.6001,"h":90.6692,"l":90.54,"n":303,"o":90.555,"t":"2026-10-13T17:00:00Z","v":14339,"vw":90.612952},{"c":90.665,"h":90.73,"l":90.57,"n":449,"o":90.63,"t":"2026-10-13T17:15:00Z","v":22134,"vw":90.661626},{"c":90.66,"h":90.74,"l":90.63,"n":478,"o":90.68,"t":"2026-10-13T17:30:00Z","v":20225,"vw":90.678163},{"c":90.68,"h":90.6951,"l":90.65,"n":191,"o":90.675,"t":"2026-10-13T17:45:00Z","v":8910,"vw":90.686297},{"c":90.8,"h":90.865,"l":90.72,"n":423,"o":90.73,"t":"2026-10-13T18:00:00Z","v":14810,"vw":90.804288},{"c":90.625,"h":90.795,"l":90.58,"n":1553,"o":90.795,"t":"2026-10-13T18:15:00Z","v":43515,"vw":90.639924},{"c":90.69,"h":90.71,"l":90.585,"n":757,"o":90.64,"t":"2026-10-13T18:30:00Z","v":26707,"vw":90.623544},{"c":90.75,"h":90.79,"l":90.67,"n":314,"o":90.68,"t":"2026-10-13T18:45:00Z","v":11999,"vw":90.72621},{"c":90.88,"h":90.89,"l":90.76,"n":456,"o":90.78,"t":"2026-10-13T19:00:00Z","v":24975,"vw":90.799661},{"c":90.66,"h":90.83,"l":90.62,"n":711,"o":90.83,"t":"2026-10-13T19:15:00Z","v":23999,"vw":90.69082},{"c":90.48,"h":90.71,"l":90.48,"n":1570,"o":90.65,"t":"2026-10-13T19:30:00Z","v":45796,"vw":90.588808},{"c":90.46,"h":90.57,"l":90.3025,"n":2503,"o":90.451,"t":"2026-10-13T19:45:00Z","v":109039,"vw":90.418535},{"c":90.43,"h":90.43,"l":90.43,"n":23,"o":90.43,"t":"2026-10-13T20:00:00Z","v":66728,"vw":90.43},{"c":91.49,"h":91.49,"l":91.11,"n":14,"o":91.11,"t":"2026-10-14T08:00:00Z","v":510,"vw":91.357133},{"c":92.28,"h":92.28,"l":92.28,"n":9,"o":92.28,"t":"2026-10-14T09:45:00Z","v":600,"vw":92.28},{"c":92.02,"h":92.02,"l":92.02,"n":14,"o":92.02,"t":"2026-10-14T10:30:00Z","v":200,"vw":92.02},{"c":92.12,"h":92.12,"l":92.12,"n":7,"o":92.12,"t":"2026-10-14T11:45:00Z","v":342,"vw":92.12},{"c":90.43,"h":90.43,"l":90.43,"n":1,"o":90.43,"t":"2026-10-14T12:00:00Z","v":187000,"vw":90.43},{"c":91.955,"h":91.98,"l":91.9,"n":18,"o":91.9,"t":"2026-10-14T12:15:00Z","v":861,"vw":91.940043},{"c":91.28,"h":92.04,"l":91.28,"n":31,"o":92.04,"t":"2026-10-14T12:30:00Z","v":1892,"vw":91.769929},{"c":91.3201,"h":91.3201,"l":91.32,"n":10,"o":91.32,"t":"2026-10-14T12:45:00Z","v":371,"vw":91.32005},{"c":91.31,"h":91.4,"l":91.31,"n":23,"o":91.34,"t":"2026-10-14T13:00:00Z","v":1599,"vw":91.346483},{"c":91.19,"h":91.34,"l":91.13,"n":40,"o":91.33,"t":"2026-10-14T13:15:00Z","v":3182,"vw":91.258987},{"c":90.75,"h":91.37,"l":90.71,"n":976,"o":91.281,"t":"2026-10-14T13:30:00Z","v":50709,"vw":91.054379},{"c":90.77,"h":91.12,"l":90.69,"n":804,"o":90.69,"t":"2026-10-14T13:45:00Z","v":35624,"vw":90.924879},{"c":90.63,"h":90.76,"l":90.45,"n":777,"o":90.72,"t":"2026-10-14T14:00:00Z","v":38479,"vw":90.63711},{"c":90.755,"h":90.8,"l":90.49,"n":609,"o":90.655,"t":"2026-10-14T14:15:00Z","v":30815,"vw":90.606587},{"c":90.84,"h":90.93,"l":90.72,"n":803,"o":90.765,"t":"2026-10-14T14:30:00Z","v":45641,"vw":90.820569},{"c":90.79,"h":90.91,"l":90.75,"n":705,"o":90.835,"t":"2026-10-14T14:45:00Z","v":32459,"vw":90.812809},{"c":90.81,"h":90.835,"l":90.62,"n":806,"o":90.78,"t":"2026-10-14T15:00:00Z","v":33003,"vw":90.718271},{"c":91.32,"h":91.34,"l":90.815,"n":1757,"o":90.82,"t":"2026-10-14T15:15:00Z","v":73702,"vw":91.133729},{"c":91.34,"h":91.4591,"l":91.225,"n":1034,"o":91.29,"t":"2026-10-14T15:30:00Z","v":58284,"vw":91.301289},{"c":91.26,"h":91.35,"l":91.21,"n":242,"o":91.35,"t":"2026-10-14T15:45:00Z","v":9291,"vw":91.274425},{"c":91.285,"h":91.39,"l":91.24,"n":367,"o":91.2561,"t":"2026-10-14T16:00:00Z","v":11784,"vw":91.314756},{"c":91.405,"h":91.43,"l":91.205,"n":325,"o":91.28,"t":"2026-10-14T16:15:00Z","v":11834,"vw":91.336061},{"c":91.41,"h":91.52,"l":91.37,"n":435,"o":91.42,"t":"2026-10-14T16:30:00Z","v":18251,"vw":91.455559},{"c":91.335,"h":91.485,"l":91.28,"n":985,"o":91.425,"t":"2026-10-14T16:45:00Z","v":29117,"vw":91.393797},{"c":91.435,"h":91.47,"l":91.3,"n":523,"o":91.335,"t":"2026-10-14T17:00:00Z","v":10539,"vw":91.36774},{"c":91.69,"h":91.8,"l":91.45,"n":611,"o":91.46,"t":"2026-10-14T17:15:00Z","v":33145,"vw":91.691524},{"c":91.78,"h":91.81,"l":91.64,"n":425,"o":91.69,"t":"2026-10-14T17:30:00Z","v":17445,"vw":91.733694},{"c":91.77,"h":91.79,"l":91.715,"n":239,"o":91.78,"t":"2026-10-14T17:45:00Z","v":7036,"vw":91.753726},{"c":91.93,"h":91.94,"l":91.68,"n":450,"o":91.77,"t":"2026-10-14T18:00:00Z","v":15497,"vw":91.842706},{"c":91.985,"h":91.99,"l":91.915,"n":602,"o":91.9272,"t":"2026-10-14T18:15:00Z","v":23150,"vw":91.970621},{"c":91.88,"h":92,"l":91.85,"n":632,"o":92,"t":"2026-10-14T18:30:00Z","v":15804,"vw":91.905789},{"c":91.91,"h":91.9399,"l":91.8685,"n":528,"o":91.905,"t":"2026-10-14T18:45:00Z","v":9665,"vw":91.897495},{"c":91.87,"h":91.99,"l":91.87,"n":926,"o":91.92,"t":"2026-10-14T19:00:00Z","v":26849,"vw":91.931452},{"c":91.91,"h":91.98,"l":91.86,"n":688,"o":91.88,"t":"2026-10-14T19:15:00Z","v":19205,"vw":91.930606},{"c":91.935,"h":92.01,"l":91.8601,"n":1246,"o":91.925,"t":"2026-10-14T19:30:00Z","v":31275,"vw":91.953959},{"c":92.01,"h":92.088,"l":91.88,"n":2868,"o":91.935,"t":"2026-10-14T19:45:00Z","v":137288,"vw":92.013896},{"c":92,"h":92,"l":92,"n":15,"o":92,"t":"2026-10-14T20:00:00Z","v":64585,"vw":92},{"c":94.09,"h":94.19,"l":93.14,"n":87,"o":93.58,"t":"2026-10-15T08:00:00Z","v":11855,"vw":94.081819},{"c":92.79,"h":92.79,"l":92.79,"n":1,"o":92.79,"t":"2026-10-15T09:15:00Z","v":125,"vw":92.79},{"c":92.49,"h":92.7,"l":92.49,"n":17,"o":92.7,"t":"2026-10-15T10:15:00Z","v":700,"vw":92.606667},{"c":92.67,"h":92.67,"l":92.67,"n":7,"o":92.67,"t":"2026-10-15T11:00:00Z","v":319,"vw":92.67},{"c":92.67,"h":92.67,"l":92.67,"n":3,"o":92.67,"t":"2026-10-15T11:15:00Z","v":518,"vw":92.67},{"c":92.74,"h":92.74,"l":92.74,"n":6,"o":92.74,"t":"2026-10-15T11:30:00Z","v":205,"vw":92.74},{"c":92.59,"h":92.8,"l":92.58,"n":10,"o":92.8,"t":"2026-10-15T11:45:00Z","v":975,"vw":92.670853},{"c":92.72,"h":92.77,"l":92.65,"n":16,"o":92.65,"t":"2026-10-15T12:00:00Z","v":973,"vw":92.737313},{"c":92.64,"h":92.6801,"l":92.64,"n":3,"o":92.68,"t":"2026-10-15T12:15:00Z","v":400,"vw":92.660025},{"c":92.74,"h":92.74,"l":92.5,"n":5,"o":92.5,"t":"2026-10-15T12:30:00Z","v":284,"vw":92.585714},{"c":93,"h":93,"l":92.99,"n":10,"o":92.99,"t":"2026-10-15T12:45:00Z","v":235,"vw":92.995},{"c":93.2,"h":93.25,"l":93.2,"n":16,"o":93.24,"t":"2026-10-15T13:00:00Z","v":1111,"vw":93.213166},{"c":93.33,"h":93.49,"l":93.27,"n":57,"o":93.29,"t":"2026-10-15T13:15:00Z","v":3394,"vw":93.354596},{"c":93.7647,"h":94.18,"l":93.35,"n":944,"o":93.35,"t":"2026-10-15T13:30:00Z","v":60826,"vw":93.752966},{"c":94.55,"h":94.85,"l":93.76,"n":991,"o":93.76,"t":"2026-10-15T13:45:00Z","v":57035,"vw":94.389922},{"c":94.47,"h":94.629,"l":94.26,"n":709,"o":94.54,"t":"2026-10-15T14:00:00Z","v":31440,"vw":94.451332},{"c":94.55,"h":94.62,"l":94.41,"n":895,"o":94.45,"t":"2026-10-15T14:15:00Z","v":40326,"vw":94.533717},{"c":94.34,"h":94.75,"l":94.34,"n":559,"o":94.6,"t":"2026-10-15T14:30:00Z","v":27077,"vw":94.596896},{"c":94.28,"h":94.34,"l":94.07,"n":462,"o":94.25,"t":"2026-10-15T14:45:00Z","v":22075,"vw":94.235776},{"c":94.37,"h":94.48,"l":94.24,"n":566,"o":94.3,"t":"2026-10-15T15:00:00Z","v":20794,"vw":94.384216},{"c":94.275,"h":94.39,"l":94.22,"n":618,"o":94.34,"t":"2026-10-15T15:15:00Z","v":25538,"vw":94.291266},{"c":94.25,"h":94.38,"l":94.22,"n":913,"o":94.26,"t":"2026-10-15T15:30:00Z","v":46497,"vw":94.305178},{"c":93.94,"h":94.25,"l":93.94,"n":536,"o":94.25,"t":"2026-10-15T15:45:00Z","v":17164,"vw":94.100877},{"c":93.91,"h":94.02,"l":93.8301,"n":397,"o":93.98,"t":"2026-10-15T16:00:00Z","v":15175,"vw":93.94122},{"c":94.15,"h":94.15,"l":93.94,"n":295,"o":93.95,"t":"2026-10-15T16:15:00Z","v":8406,"vw":94.031909},{"c":94.1,"h":94.17,"l":94.035,"n":348,"o":94.17,"t":"2026-10-15T16:30:00Z","v":14436,"vw":94.093494},{"c":94.105,"h":94.105,"l":94.03,"n":458,"o":94.1,"t":"2026-10-15T16:45:00Z","v":19533,"vw":94.066282},{"c":94.03,"h":94.185,"l":94,"n":455,"o":94.1199,"t":"2026-10-15T17:00:00Z","v":19526,"vw":94.079149},{"c":93.795,"h":94.05,"l":93.77,"n":907,"o":94.01,"t":"2026-10-15T17:15:00Z","v":40769,"vw":93.904816},{"c":93.7701,"h":93.845,"l":93.69,"n":898,"o":93.77,"t":"2026-10-15T17:30:00Z","v":41724,"vw":93.750934},{"c":93.97,"h":93.97,"l":93.77,"n":565,"o":93.785,"t":"2026-10-15T17:45:00Z","v":16295,"vw":93.828436},{"c":94.18,"h":94.18,"l":93.96,"n":873,"o":93.96,"t":"2026-10-15T18:00:00Z","v":22281,"vw":94.065575},{"c":94.2,"h":94.2233,"l":94.16,"n":423,"o":94.175,"t":"2026-10-15T18:15:00Z","v":14245,"vw":94.200836},{"c":94.18,"h":94.22,"l":94.14,"n":507,"o":94.2,"t":"2026-10-15T18:30:00Z","v":15480,"vw":94.185699},{"c":94.14,"h":94.199,"l":93.96,"n":537,"o":94.18,"t":"2026-10-15T18:45:00Z","v":19782,"vw":94.110652},{"c":94.16,"h":94.23,"l":94.078,"n":643,"o":94.1213,"t":"2026-10-15T19:00:00Z","v":17290,"vw":94.149529},{"c":94.05,"h":94.15,"l":93.95,"n":1097,"o":94.11,"t":"2026-10-15T19:15:00Z","v":27289,"vw":94.038228},{"c":93.92,"h":94.11,"l":93.84,"n":1264,"o":94.04,"t":"2026-10-15T19:30:00Z","v":48169,"vw":93.973261},{"c":93.95,"h":93.98,"l":93.86,"n":2256,"o":93.93,"t":"2026-10-15T19:45:00Z","v":103919,"vw":93.917068},{"c":93.9,"h":93.96,"l":93.9,"n":13,"o":93.96,"t":"2026-10-15T20:00:00Z","v":54964,"vw":93.959891},{"c":93.74,"h":93.74,"l":93.74,"n":10,"o":93.74,"t":"2026-10-15T20:45:00Z","v":269,"vw":93.74},{"c":93.85,"h":93.89,"l":93.85,"n":14,"o":93.89,"t":"2026-10-16T08:00:00Z","v":692,"vw":93.869302},{"c":94.345,"h":94.345,"l":94.025,"n":2,"o":94.025,"t":"2026-10-16T08:15:00Z","v":200,"vw":94.185},{"c":94.1,"h":94.1,"l":94.1,"n":2,"o":94.1,"t":"2026-10-16T08:30:00Z","v":200,"vw":94.1},{"c":94.11,"h":94.11,"l":94.11,"n":2,"o":94.11,"t":"2026-10-16T09:00:00Z","v":200,"vw":94.11},{"c":94.01,"h":94.01,"l":93.925,"n":12,"o":93.925,"t":"2026-10-16T09:15:00Z","v":785,"vw":93.961},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-16T10:00:00Z","v":100,"vw":94},{"c":94.23,"h":94.23,"l":94.185,"n":9,"o":94.185,"t":"2026-10-16T10:15:00Z","v":600,"vw":94.21875},{"c":94.28,"h":94.28,"l":94.28,"n":2,"o":94.28,"t":"2026-10-16T10:30:00Z","v":157,"vw":94.28},{"c":94.02,"h":94.02,"l":94.02,"n":1,"o":94.02,"t":"2026-10-16T11:00:00Z","v":100,"vw":94.02},{"c":93.82,"h":93.82,"l":93.76,"n":3,"o":93.76,"t":"2026-10-16T11:15:00Z","v":369,"vw":93.802808},{"c":93.81,"h":93.91,"l":93.81,"n":11,"o":93.87,"t":"2026-10-16T11:45:00Z","v":1070,"vw":93.877894},{"c":93.85,"h":93.91,"l":93.81,"n":14,"o":93.81,"t":"2026-10-16T12:00:00Z","v":932,"vw":93.865441},{"c":94.18,"h":94.18,"l":93.93,"n":36,"o":93.93,"t":"2026-10-16T12:45:00Z","v":1979,"vw":94.045782},{"c":94.22,"h":94.22,"l":94.11,"n":26,"o":94.15,"t":"2026-10-16T13:00:00Z","v":2315,"vw":94.153403},{"c":94.21,"h":94.34,"l":94.19,"n":44,"o":94.31,"t":"2026-10-16T13:15:00Z","v":5460,"vw":94.25011},{"c":94.76,"h":94.95,"l":94.205,"n":732,"o":94.25,"t":"2026-10-16T13:30:00Z","v":63736,"vw":94.44645},{"c":95.04,"h":95.04,"l":94.6316,"n":642,"o":94.73,"t":"2026-10-16T13:45:00Z","v":38388,"vw":94.934705},{"c":94.7,"h":95.1,"l":94.65,"n":647,"o":95.04,"t":"2026-10-16T14:00:00Z","v":30943,"vw":94.801252},{"c":94.92,"h":94.965,"l":94.56,"n":633,"o":94.73,"t":"2026-10-16T14:15:00Z","v":32313,"vw":94.75401},{"c":94.62,"h":94.97,"l":94.61,"n":590,"o":94.95,"t":"2026-10-16T14:30:00Z","v":30531,"vw":94.763411},{"c":95.01,"h":95.01,"l":94.5,"n":737,"o":94.6374,"t":"2026-10-16T14:45:00Z","v":58728,"vw":94.707252},{"c":95.435,"h":95.48,"l":95.01,"n":681,"o":95.01,"t":"2026-10-16T15:00:00Z","v":29149,"vw":95.26529},{"c":95.46,"h":95.48,"l":95.28,"n":1102,"o":95.44,"t":"2026-10-16T15:15:00Z","v":73117,"vw":95.379671},{"c":95.275,"h":95.54,"l":95.275,"n":752,"o":95.455,"t":"2026-10-16T15:30:00Z","v":49297,"vw":95.464308},{"c":95.195,"h":95.39,"l":95.1809,"n":589,"o":95.31,"t":"2026-10-16T15:45:00Z","v":37126,"vw":95.286186},{"c":95.01,"h":95.205,"l":94.98,"n":422,"o":95.205,"t":"2026-10-16T16:00:00Z","v":26982,"vw":95.088559},{"c":95.01,"h":95.04,"l":94.88,"n":295,"o":94.985,"t":"2026-10-16T16:15:00Z","v":11086,"vw":94.960054},{"c":94.97,"h":95.02,"l":94.82,"n":325,"o":95.02,"t":"2026-10-16T16:30:00Z","v":13256,"vw":94.913665},{"c":94.96,"h":95.0201,"l":94.93,"n":361,"o":95.01,"t":"2026-10-16T16:45:00Z","v":10023,"vw":94.968542},{"c":94.8,"h":94.98,"l":94.8,"n":339,"o":94.965,"t":"2026-10-16T17:00:00Z","v":8774,"vw":94.929529},{"c":94.775,"h":94.86,"l":94.695,"n":505,"o":94.85,"t":"2026-10-16T17:15:00Z","v":21194,"vw":94.780619},{"c":94.89,"h":94.9,"l":94.76,"n":541,"o":94.78,"t":"2026-10-16T17:30:00Z","v":21742,"vw":94.801702},{"c":94.85,"h":94.93,"l":94.85,"n":489,"o":94.9,"t":"2026-10-16T17:45:00Z","v":9264,"vw":94.890064},{"c":94.82,"h":94.87,"l":94.79,"n":432,"o":94.835,"t":"2026-10-16T18:00:00Z","v":14166,"vw":94.837298},{"c":94.81,"h":94.81,"l":94.71,"n":246,"o":94.8,"t":"2026-10-16T18:15:00Z","v":8697,"vw":94.753749},{"c":94.865,"h":94.87,"l":94.71,"n":463,"o":94.79,"t":"2026-10-16T18:30:00Z","v":38763,"vw":94.800006},{"c":94.855,"h":94.93,"l":94.76,"n":537,"o":94.878,"t":"2026-10-16T18:45:00Z","v":14924,"vw":94.827744},{"c":94.88,"h":94.91,"l":94.84,"n":882,"o":94.875,"t":"2026-10-16T19:00:00Z","v":199668,"vw":94.877462},{"c":94.83,"h":94.96,"l":94.78,"n":773,"o":94.89,"t":"2026-10-16T19:15:00Z","v":21497,"vw":94.849637},{"c":94.955,"h":94.96,"l":94.811,"n":792,"o":94.85,"t":"2026-10-16T19:30:00Z","v":27803,"vw":94.910333},{"c":95.189,"h":95.19,"l":94.93,"n":1785,"o":94.98,"t":"2026-10-16T19:45:00Z","v":77145,"vw":95.07204},{"c":95.11,"h":95.11,"l":95.11,"n":27,"o":95.11,"t":"2026-10-16T20:00:00Z","v":68724,"vw":95.11},{"c":94.66,"h":94.99,"l":94.59,"n":25,"o":94.98,"t":"2026-10-19T08:00:00Z","v":1870,"vw":94.746584},{"c":94.73,"h":94.73,"l":94.72,"n":8,"o":94.72,"t":"2026-10-19T08:15:00Z","v":571,"vw":94.725},{"c":94.4,"h":94.45,"l":94.4,"n":10,"o":94.45,"t":"2026-10-19T09:15:00Z","v":1133,"vw":94.432381},{"c":94.3,"h":94.3,"l":94.25,"n":5,"o":94.25,"t":"2026-10-19T09:30:00Z","v":397,"vw":94.287013},{"c":94.22,"h":94.36,"l":94.22,"n":9,"o":94.36,"t":"2026-10-19T09:45:00Z","v":760,"vw":94.263674},{"c":93.89,"h":93.92,"l":93.89,"n":16,"o":93.92,"t":"2026-10-19T10:15:00Z","v":1852,"vw":93.898144},{"c":93.9,"h":93.92,"l":93.9,"n":5,"o":93.92,"t":"2026-10-19T10:45:00Z","v":516,"vw":93.910588},{"c":94.05,"h":94.06,"l":94.05,"n":3,"o":94.06,"t":"2026-10-19T11:15:00Z","v":300,"vw":94.055614},{"c":93.97,"h":94.13,"l":93.97,"n":13,"o":94.13,"t":"2026-10-19T11:30:00Z","v":774,"vw":94.03543},{"c":93.99,"h":93.99,"l":93.99,"n":9,"o":93.99,"t":"2026-10-19T11:45:00Z","v":551,"vw":93.99},{"c":93.69,"h":93.77,"l":93.69,"n":4,"o":93.77,"t":"2026-10-19T12:00:00Z","v":1150,"vw":93.712561},{"c":93.69,"h":93.69,"l":93.69,"n":2,"o":93.69,"t":"2026-10-19T12:15:00Z","v":123,"vw":93.69},{"c":93.67,"h":93.67,"l":93.55,"n":2,"o":93.55,"t":"2026-10-19T12:30:00Z","v":500,"vw":93.598},{"c":93.75,"h":93.84,"l":93.75,"n":12,"o":93.84,"t":"2026-10-19T13:00:00Z","v":1124,"vw":93.786363},{"c":93.93,"h":93.93,"l":93.6,"n":29,"o":93.6,"t":"2026-10-19T13:15:00Z","v":3334,"vw":93.757801},{"c":94.385,"h":94.54,"l":93.94,"n":1265,"o":93.97,"t":"2026-10-19T13:30:00Z","v":80865,"vw":94.211125},{"c":94.02,"h":94.39,"l":93.46,"n":3668,"o":94.35,"t":"2026-10-19T13:45:00Z","v":260140,"vw":93.888296},{"c":93.61,"h":94.07,"l":93.59,"n":1184,"o":94.03,"t":"2026-10-19T14:00:00Z","v":67381,"vw":93.806444},{"c":93.62,"h":93.73,"l":93.56,"n":816,"o":93.624,"t":"2026-10-19T14:15:00Z","v":31183,"vw":93.660413},{"c":93.63,"h":93.87,"l":93.59,"n":813,"o":93.63,"t":"2026-10-19T14:30:00Z","v":38316,"vw":93.761885},{"c":93.58,"h":93.75,"l":93.54,"n":775,"o":93.625,"t":"2026-10-19T14:45:00Z","v":34848,"vw":93.632491},{"c":93.42,"h":93.65,"l":93.37,"n":710,"o":93.59,"t":"2026-10-19T15:00:00Z","v":24323,"vw":93.507852},{"c":93.75,"h":93.84,"l":93.425,"n":1144,"o":93.425,"t":"2026-10-19T15:15:00Z","v":58389,"vw":93.652295},{"c":93.665,"h":93.8,"l":93.615,"n":717,"o":93.76,"t":"2026-10-19T15:30:00Z","v":37637,"vw":93.726499},{"c":93.46,"h":93.71,"l":93.37,"n":720,"o":93.63,"t":"2026-10-19T15:45:00Z","v":56429,"vw":93.480947},{"c":93.4367,"h":93.46,"l":93.28,"n":447,"o":93.46,"t":"2026-10-19T16:00:00Z","v":25886,"vw":93.365},{"c":93.496,"h":93.52,"l":93.395,"n":252,"o":93.415,"t":"2026-10-19T16:15:00Z","v":12763,"vw":93.463248},{"c":93.43,"h":93.505,"l":93.36,"n":176,"o":93.505,"t":"2026-10-19T16:30:00Z","v":6952,"vw":93.433473},{"c":93.48,"h":93.49,"l":93.405,"n":209,"o":93.405,"t":"2026-10-19T16:45:00Z","v":6477,"vw":93.460359},{"c":93.5,"h":93.5,"l":93.3801,"n":532,"o":93.47,"t":"2026-10-19T17:00:00Z","v":24986,"vw":93.440986},{"c":93.49,"h":93.51,"l":93.41,"n":343,"o":93.49,"t":"2026-10-19T17:15:00Z","v":14445,"vw":93.47503},{"c":93.6,"h":93.6,"l":93.425,"n":424,"o":93.47,"t":"2026-10-19T17:30:00Z","v":19948,"vw":93.476011},{"c":93.66,"h":93.69,"l":93.57,"n":378,"o":93.6,"t":"2026-10-19T17:45:00Z","v":15878,"vw":93.628888},{"c":93.71,"h":93.75,"l":93.65,"n":472,"o":93.67,"t":"2026-10-19T18:00:00Z","v":14013,"vw":93.703549},{"c":93.72,"h":93.72,"l":93.6,"n":428,"o":93.7,"t":"2026-10-19T18:15:00Z","v":15632,"vw":93.659358},{"c":93.61,"h":93.736,"l":93.61,"n":644,"o":93.715,"t":"2026-10-19T18:30:00Z","v":31564,"vw":93.67968},{"c":93.59,"h":93.67,"l":93.59,"n":374,"o":93.625,"t":"2026-10-19T18:45:00Z","v":12152,"vw":93.640374},{"c":93.565,"h":93.59,"l":93.501,"n":761,"o":93.59,"t":"2026-10-19T19:00:00Z","v":41388,"vw":93.534035},{"c":93.425,"h":93.56,"l":93.42,"n":586,"o":93.56,"t":"2026-10-19T19:15:00Z","v":20384,"vw":93.50328},{"c":93.47,"h":93.51,"l":93.41,"n":803,"o":93.41,"t":"2026-10-19T19:30:00Z","v":216152,"vw":93.456207},{"c":93.51,"h":93.59,"l":93.4325,"n":2200,"o":93.46,"t":"2026-10-19T19:45:00Z","v":99815,"vw":93.520694},{"c":93.49,"h":93.49,"l":93.49,"n":60,"o":93.49,"t":"2026-10-19T20:00:00Z","v":53214,"vw":93.49},{"c":93.49,"h":93.49,"l":93.49,"n":3,"o":93.49,"t":"2026-10-19T20:15:00Z","v":25002,"vw":93.49},{"c":94.4,"h":94.4,"l":94.4,"n":3,"o":94.4,"t":"2026-10-20T08:00:00Z","v":125,"vw":94.4},{"c":94.88,"h":95.15,"l":94.82,"n":42,"o":94.96,"t":"2026-10-20T08:30:00Z","v":2241,"vw":94.981717},{"c":94.56,"h":94.7,"l":94.56,"n":15,"o":94.7,"t":"2026-10-20T08:45:00Z","v":550,"vw":94.64982},{"c":94.77,"h":94.77,"l":94.74,"n":28,"o":94.74,"t":"2026-10-20T09:00:00Z","v":595,"vw":94.752448},{"c":94.56,"h":94.59,"l":94.55,"n":32,"o":94.59,"t":"2026-10-20T09:30:00Z","v":941,"vw":94.564286},{"c":94.22,"h":94.22,"l":94.22,"n":1,"o":94.22,"t":"2026-10-20T09:45:00Z","v":100,"vw":94.22},{"c":93.94,"h":94.03,"l":93.94,"n":4,"o":94.03,"t":"2026-10-20T10:30:00Z","v":550,"vw":93.987547},{"c":94.08,"h":94.08,"l":94.08,"n":7,"o":94.08,"t":"2026-10-20T11:00:00Z","v":546,"vw":94.08},{"c":93.87,"h":93.87,"l":93.87,"n":1,"o":93.87,"t":"2026-10-20T11:15:00Z","v":100,"vw":93.87},{"c":93.79,"h":93.79,"l":93.7,"n":6,"o":93.7,"t":"2026-10-20T11:30:00Z","v":724,"vw":93.766478},{"c":93.71,"h":93.71,"l":93.71,"n":4,"o":93.71,"t":"2026-10-20T11:45:00Z","v":150,"vw":93.71},{"c":93.72,"h":93.83,"l":93.49,"n":16,"o":93.83,"t":"2026-10-20T12:00:00Z","v":51049,"vw":93.494504},{"c":93.68,"h":93.68,"l":93.6,"n":7,"o":93.6,"t":"2026-10-20T12:15:00Z","v":1209,"vw":93.634584},{"c":93.81,"h":93.81,"l":93.74,"n":5,"o":93.74,"t":"2026-10-20T12:30:00Z","v":433,"vw":93.769273},{"c":93.58,"h":93.63,"l":93.57,"n":8,"o":93.63,"t":"2026-10-20T12:45:00Z","v":1050,"vw":93.590204},{"c":93.62,"h":93.62,"l":93.58,"n":6,"o":93.58,"t":"2026-10-20T13:00:00Z","v":1041,"vw":93.598828},{"c":93.75,"h":93.75,"l":93.58,"n":24,"o":93.58,"t":"2026-10-20T13:15:00Z","v":3443,"vw":93.67367},{"c":94,"h":94.08,"l":93.6,"n":761,"o":93.79,"t":"2026-10-20T13:30:00Z","v":47444,"vw":93.813865},{"c":94.045,"h":94.2,"l":93.89,"n":332,"o":94.04,"t":"2026-10-20T13:45:00Z","v":15072,"vw":94.034697},{"c":93.69,"h":94.005,"l":93.63,"n":455,"o":93.99,"t":"2026-10-20T14:00:00Z","v":25736,"vw":93.753966},{"c":93.87,"h":94.1,"l":93.67,"n":844,"o":93.67,"t":"2026-10-20T14:15:00Z","v":41921,"vw":93.926194},{"c":94.01,"h":94.155,"l":93.87,"n":412,"o":93.87,"t":"2026-10-20T14:30:00Z","v":14561,"vw":94.027511},{"c":94.07,"h":94.17,"l":93.93,"n":434,"o":93.96,"t":"2026-10-20T14:45:00Z","v":19110,"vw":94.062199},{"c":93.87,"h":94.07,"l":93.85,"n":550,"o":94.04,"t":"2026-10-20T15:00:00Z","v":29790,"vw":93.945034},{"c":93.83,"h":94.0099,"l":93.8,"n":673,"o":93.87,"t":"2026-10-20T15:15:00Z","v":33760,"vw":93.903753},{"c":93.97,"h":93.97,"l":93.67,"n":409,"o":93.83,"t":"2026-10-20T15:30:00Z","v":23173,"vw":93.764011},{"c":93.8,"h":93.96,"l":93.78,"n":187,"o":93.945,"t":"2026-10-20T15:45:00Z","v":7453,"vw":93.881532},{"c":93.7,"h":93.85,"l":93.7,"n":191,"o":93.815,"t":"2026-10-20T16:00:00Z","v":7632,"vw":93.775592},{"c":93.66,"h":93.72,"l":93.625,"n":240,"o":93.72,"t":"2026-10-20T16:15:00Z","v":9870,"vw":93.672389},{"c":93.63,"h":93.645,"l":93.49,"n":524,"o":93.64,"t":"2026-10-20T16:30:00Z","v":26387,"vw":93.57452},{"c":93.5461,"h":93.5906,"l":93.5,"n":370,"o":93.5906,"t":"2026-10-20T16:45:00Z","v":11874,"vw":93.53635},{"c":93.54,"h":93.61,"l":93.5018,"n":297,"o":93.54,"t":"2026-10-20T17:00:00Z","v":12916,"vw":93.533574},{"c":93.615,"h":93.65,"l":93.5139,"n":178,"o":93.57,"t":"2026-10-20T17:15:00Z","v":6417,"vw":93.595726},{"c":93.6698,"h":93.69,"l":93.59,"n":251,"o":93.64,"t":"2026-10-20T17:30:00Z","v":8669,"vw":93.634894},{"c":93.62,"h":93.71,"l":93.62,"n":334,"o":93.66,"t":"2026-10-20T17:45:00Z","v":9432,"vw":93.667591},{"c":93.6,"h":93.65,"l":93.5601,"n":254,"o":93.64,"t":"2026-10-20T18:00:00Z","v":11280,"vw":93.592793},{"c":93.48,"h":93.59,"l":93.46,"n":278,"o":93.59,"t":"2026-10-20T18:15:00Z","v":9215,"vw":93.518932},{"c":93.5872,"h":93.6323,"l":93.485,"n":191,"o":93.49,"t":"2026-10-20T18:30:00Z","v":7422,"vw":93.562337},{"c":93.51,"h":93.6,"l":93.47,"n":399,"o":93.57,"t":"2026-10-20T18:45:00Z","v":14348,"vw":93.540922},{"c":93.41,"h":93.5,"l":93.39,"n":477,"o":93.492,"t":"2026-10-20T19:00:00Z","v":22974,"vw":93.438357},{"c":93.425,"h":93.51,"l":93.38,"n":512,"o":93.39,"t":"2026-10-20T19:15:00Z","v":17559,"vw":93.460266},{"c":93.5,"h":93.5,"l":93.41,"n":564,"o":93.43,"t":"2026-10-20T19:30:00Z","v":20171,"vw":93.453229},{"c":93.42,"h":93.515,"l":93.395,"n":2078,"o":93.48,"t":"2026-10-20T19:45:00Z","v":120042,"vw":93.463389},{"c":93.41,"h":93.41,"l":93.41,"n":30,"o":93.41,"t":"2026-10-20T20:00:00Z","v":211284,"vw":93.41},{"c":93.64,"h":93.7,"l":93.49,"n":20,"o":93.52,"t":"2026-10-21T08:00:00Z","v":1844,"vw":93.528235},{"c":93.53,"h":93.57,"l":93.53,"n":4,"o":93.57,"t":"2026-10-21T08:15:00Z","v":603,"vw":93.546608},{"c":93.63,"h":93.65,"l":93.63,"n":7,"o":93.65,"t":"2026-10-21T09:00:00Z","v":1350,"vw":93.63812},{"c":93.65,"h":93.65,"l":93.65,"n":3,"o":93.65,"t":"2026-10-21T09:30:00Z","v":300,"vw":93.65},{"c":93.46,"h":93.49,"l":93.46,"n":8,"o":93.49,"t":"2026-10-21T10:15:00Z","v":976,"vw":93.47},{"c":93.54,"h":93.54,"l":93.54,"n":1,"o":93.54,"t":"2026-10-21T10:30:00Z","v":200,"vw":93.54},{"c":93.44,"h":93.49,"l":93.43,"n":21,"o":93.43,"t":"2026-10-21T11:00:00Z","v":1296,"vw":93.444219},{"c":93.47,"h":93.52,"l":93.47,"n":10,"o":93.51,"t":"2026-10-21T11:15:00Z","v":1556,"vw":93.490629},{"c":93.34,"h":93.43,"l":93.34,"n":5,"o":93.43,"t":"2026-10-21T11:30:00Z","v":887,"vw":93.389031},{"c":93.26,"h":93.35,"l":93.26,"n":21,"o":93.33,"t":"2026-10-21T11:45:00Z","v":2631,"vw":93.285287},{"c":93.35,"h":93.41,"l":93.35,"n":4,"o":93.41,"t":"2026-10-21T12:00:00Z","v":350301,"vw":93.409954},{"c":93.32,"h":93.43,"l":93.31,"n":12,"o":93.43,"t":"2026-10-21T12:15:00Z","v":1426,"vw":93.374684},{"c":93.39,"h":93.39,"l":93.39,"n":3,"o":93.39,"t":"2026-10-21T12:30:00Z","v":200,"vw":93.39},{"c":93.42,"h":93.42,"l":93.39,"n":3,"o":93.39,"t":"2026-10-21T12:45:00Z","v":320,"vw":93.4},{"c":93.69,"h":93.69,"l":93.43,"n":13,"o":93.44,"t":"2026-10-21T13:00:00Z","v":1506,"vw":93.463103},{"c":93.51,"h":93.59,"l":93.42,"n":15,"o":93.59,"t":"2026-10-21T13:15:00Z","v":1716,"vw":93.558056},{"c":93.69,"h":93.755,"l":93.3,"n":1305,"o":93.46,"t":"2026-10-21T13:30:00Z","v":83449,"vw":93.557146},{"c":93.5,"h":93.7,"l":93.49,"n":648,"o":93.7,"t":"2026-10-21T13:45:00Z","v":41946,"vw":93.607614},{"c":93.35,"h":93.56,"l":93.27,"n":664,"o":93.56,"t":"2026-10-21T14:00:00Z","v":32563,"vw":93.399207},{"c":93.06,"h":93.455,"l":93.01,"n":674,"o":93.41,"t":"2026-10-21T14:15:00Z","v":24788,"vw":93.210876},{"c":93.08,"h":93.27,"l":93.065,"n":497,"o":93.065,"t":"2026-10-21T14:30:00Z","v":20804,"vw":93.156818},{"c":93.03,"h":93.11,"l":92.93,"n":502,"o":93.09,"t":"2026-10-21T14:45:00Z","v":24353,"vw":93.035093},{"c":92.87,"h":93.08,"l":92.85,"n":850,"o":93.01,"t":"2026-10-21T15:00:00Z","v":40552,"vw":92.9329},{"c":93.16,"h":93.2,"l":92.86,"n":1030,"o":92.88,"t":"2026-10-21T15:15:00Z","v":51436,"vw":93.070654},{"c":93.035,"h":93.4,"l":93.01,"n":1091,"o":93.16,"t":"2026-10-21T15:30:00Z","v":60901,"vw":93.234228},{"c":93.04,"h":93.04,"l":92.94,"n":217,"o":93.03,"t":"2026-10-21T15:45:00Z","v":8493,"vw":92.989939},{"c":92.92,"h":93.02,"l":92.91,"n":238,"o":93,"t":"2026-10-21T16:00:00Z","v":7377,"vw":92.962327},{"c":93,"h":93.01,"l":92.87,"n":318,"o":92.935,"t":"2026-10-21T16:15:00Z","v":13516,"vw":92.934695},{"c":92.99,"h":93.18,"l":92.9686,"n":447,"o":93.03,"t":"2026-10-21T16:30:00Z","v":18971,"vw":93.052355},{"c":92.97,"h":93.03,"l":92.945,"n":395,"o":92.99,"t":"2026-10-21T16:45:00Z","v":14913,"vw":92.993571},{"c":93.01,"h":93.06,"l":92.91,"n":598,"o":92.99,"t":"2026-10-21T17:00:00Z","v":26714,"vw":92.967453},{"c":92.885,"h":93.03,"l":92.88,"n":239,"o":93.02,"t":"2026-10-21T17:15:00Z","v":10376,"vw":92.9367},{"c":92.9,"h":92.9,"l":92.76,"n":483,"o":92.86,"t":"2026-10-21T17:30:00Z","v":18800,"vw":92.824935},{"c":92.945,"h":93.03,"l":92.87,"n":295,"o":92.885,"t":"2026-10-21T17:45:00Z","v":11597,"vw":92.9467},{"c":92.96,"h":93.06,"l":92.92,"n":455,"o":92.945,"t":"2026-10-21T18:00:00Z","v":19313,"vw":93.005965},{"c":93.02,"h":93.04,"l":92.9304,"n":524,"o":92.985,"t":"2026-10-21T18:15:00Z","v":19342,"vw":92.987806},{"c":92.9,"h":92.96,"l":92.85,"n":340,"o":92.96,"t":"2026-10-21T18:30:00Z","v":11934,"vw":92.917108},{"c":92.59,"h":92.9,"l":92.59,"n":522,"o":92.9,"t":"2026-10-21T18:45:00Z","v":20030,"vw":92.754222},{"c":92.54,"h":92.62,"l":92.48,"n":424,"o":92.6,"t":"2026-10-21T19:00:00Z","v":17225,"vw":92.550996},{"c":92.7,"h":92.7,"l":92.54,"n":439,"o":92.56,"t":"2026-10-21T19:15:00Z","v":17575,"vw":92.632377},{"c":92.775,"h":92.8,"l":92.7,"n":427,"o":92.7,"t":"2026-10-21T19:30:00Z","v":16642,"vw":92.752723},{"c":92.82,"h":92.895,"l":92.735,"n":1561,"o":92.77,"t":"2026-10-21T19:45:00Z","v":72303,"vw":92.835654},{"c":92.85,"h":92.85,"l":92.85,"n":19,"o":92.85,"t":"2026-10-21T20:00:00Z","v":49083,"vw":92.85},{"c":92.63,"h":92.72,"l":92.63,"n":15,"o":92.72,"t":"2026-10-22T08:00:00Z","v":1223,"vw":92.695643},{"c":92.56,"h":92.6,"l":92.56,"n":13,"o":92.59,"t":"2026-10-22T08:15:00Z","v":1120,"vw":92.588843},{"c":93,"h":93.03,"l":93,"n":5,"o":93.03,"t":"2026-10-22T08:45:00Z","v":485,"vw":93.014493},{"c":93.45,"h":93.45,"l":93.45,"n":1,"o":93.45,"t":"2026-10-22T09:15:00Z","v":161,"vw":93.45},{"c":93.29,"h":93.29,"l":93.29,"n":1,"o":93.29,"t":"2026-10-22T10:00:00Z","v":110,"vw":93.29},{"c":93.15,"h":93.34,"l":93.12,"n":17,"o":93.34,"t":"2026-10-22T11:00:00Z","v":1800,"vw":93.195338},{"c":93.2,"h":93.2,"l":93.2,"n":1,"o":93.2,"t":"2026-10-22T11:15:00Z","v":100,"vw":93.2},{"c":93.2,"h":93.2,"l":93.2,"n":1,"o":93.2,"t":"2026-10-22T11:30:00Z","v":100,"vw":93.2},{"c":93.1,"h":93.1,"l":93.1,"n":1,"o":93.1,"t":"2026-10-22T11:45:00Z","v":100,"vw":93.1},{"c":93.26,"h":93.26,"l":93.17,"n":3,"o":93.17,"t":"2026-10-22T12:00:00Z","v":615,"vw":93.222033},{"c":93.68,"h":93.7,"l":93.5,"n":31,"o":93.5,"t":"2026-10-22T12:30:00Z","v":2314,"vw":93.665997},{"c":93.55,"h":93.57,"l":93.5306,"n":4,"o":93.57,"t":"2026-10-22T13:00:00Z","v":443,"vw":93.553168},{"c":93.535,"h":93.55,"l":93.47,"n":19,"o":93.5,"t":"2026-10-22T13:15:00Z","v":1800,"vw":93.498531},{"c":93.83,"h":93.9,"l":93.47,"n":669,"o":93.5,"t":"2026-10-22T13:30:00Z","v":45051,"vw":93.654426},{"c":94.115,"h":94.31,"l":93.89,"n":371,"o":93.89,"t":"2026-10-22T13:45:00Z","v":22314,"vw":94.119636},{"c":94.59,"h":94.61,"l":94.0333,"n":438,"o":94.16,"t":"2026-10-22T14:00:00Z","v":26083,"vw":94.347739},{"c":95.26,"h":95.31,"l":94.67,"n":731,"o":94.69,"t":"2026-10-22T14:15:00Z","v":50807,"vw":95.044308},{"c":94.83,"h":95.34,"l":94.7701,"n":399,"o":95.2401,"t":"2026-10-22T14:30:00Z","v":12688,"vw":94.996753},{"c":95.39,"h":95.51,"l":94.84,"n":484,"o":94.84,"t":"2026-10-22T14:45:00Z","v":23623,"vw":95.227384},{"c":95.74,"h":95.76,"l":95.37,"n":537,"o":95.43,"t":"2026-10-22T15:00:00Z","v":29627,"vw":95.558153},{"c":95.955,"h":96.02,"l":95.61,"n":760,"o":95.74,"t":"2026-10-22T15:15:00Z","v":38460,"vw":95.898209},{"c":95.935,"h":96.07,"l":95.5,"n":4275,"o":95.975,"t":"2026-10-22T15:30:00Z","v":298889,"vw":95.770018},{"c":96.02,"h":96.14,"l":95.95,"n":699,"o":95.97,"t":"2026-10-22T15:45:00Z","v":22078,"vw":96.022273},{"c":96,"h":96.08,"l":95.97,"n":205,"o":95.9701,"t":"2026-10-22T16:00:00Z","v":7389,"vw":96.014159},{"c":96.19,"h":96.19,"l":96.01,"n":268,"o":96.01,"t":"2026-10-22T16:15:00Z","v":9935,"vw":96.096086},{"c":96.09,"h":96.29,"l":96.05,"n":501,"o":96.23,"t":"2026-10-22T16:30:00Z","v":12580,"vw":96.172609},{"c":96.1,"h":96.21,"l":96.07,"n":778,"o":96.09,"t":"2026-10-22T16:45:00Z","v":21135,"vw":96.135379},{"c":96.07,"h":96.13,"l":96.015,"n":373,"o":96.04,"t":"2026-10-22T17:00:00Z","v":11909,"vw":96.056196},{"c":96.11,"h":96.18,"l":95.9798,"n":577,"o":96.1,"t":"2026-10-22T17:15:00Z","v":11231,"vw":96.083456},{"c":96.165,"h":96.26,"l":96.14,"n":700,"o":96.15,"t":"2026-10-22T17:30:00Z","v":12195,"vw":96.187393},{"c":96.265,"h":96.265,"l":96.1,"n":623,"o":96.15,"t":"2026-10-22T17:45:00Z","v":10823,"vw":96.188901},{"c":96.27,"h":96.29,"l":96.21,"n":909,"o":96.29,"t":"2026-10-22T18:00:00Z","v":12852,"vw":96.251269},{"c":96.25,"h":96.3114,"l":96.19,"n":836,"o":96.28,"t":"2026-10-22T18:15:00Z","v":117132,"vw":96.251604},{"c":96.19,"h":96.28,"l":96.08,"n":993,"o":96.27,"t":"2026-10-22T18:30:00Z","v":29674,"vw":96.157461},{"c":96.19,"h":96.21,"l":96.1301,"n":900,"o":96.19,"t":"2026-10-22T18:45:00Z","v":17302,"vw":96.168241},{"c":96.39,"h":96.46,"l":96.19,"n":1075,"o":96.2,"t":"2026-10-22T19:00:00Z","v":22559,"vw":96.355989},{"c":96.44,"h":96.535,"l":96.38,"n":808,"o":96.39,"t":"2026-10-22T19:15:00Z","v":44636,"vw":96.455884},{"c":96.365,"h":96.44,"l":96.33,"n":702,"o":96.42,"t":"2026-10-22T19:30:00Z","v":29341,"vw":96.391836},{"c":96.66,"h":96.685,"l":96.34,"n":2623,"o":96.35,"t":"2026-10-22T19:45:00Z","v":101699,"vw":96.554133},{"c":96.69,"h":96.69,"l":96.69,"n":18,"o":96.69,"t":"2026-10-22T20:00:00Z","v":51281,"vw":96.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5714879527400887,"strike":122.85120472599114,"iv":0.552617626688906,"gamma":0.014605677676274277,"theta":-0.04036602246059293,"vega":0.045996275318841616,"rho":0.006876368013693519,"breakevenPct":27.647836052054224},{"delta":0.15,"premium":0.6837596805765109,"strike":111.62403194234892,"iv":0.38971345896003434,"gamma":0.025985754609435106,"theta":-0.03881506493820744,"vega":0.061973460652903496,"rho":0.010375781881924284,"breakevenPct":16.15243729747174},{"delta":0.2,"premium":0.8873230535894845,"strike":104.48179979777554,"iv":0.2947607684529828,"gamma":0.03404732052578362,"theta":-0.03999352881698686,"vega":0.0747268452982811,"rho":0.013876521324192002,"breakevenPct":8.97623627196713},{"delta":0.25,"premium":1.222257330637007,"strike":103.21789686552073,"iv":0.2975919110212336,"gamma":0.0373334681496461,"theta":-0.04509969666329626,"vega":0.08284110212335692,"rho":0.01737916829982996,"breakevenPct":8.015466124891653},{"delta":0.3,"premium":1.5571916076845298,"strike":101.95399393326592,"iv":0.30042305358948435,"gamma":0.04061961577350859,"theta":-0.05020586450960566,"vega":0.09095535894843276,"rho":0.020881815275467917,"breakevenPct":7.054695977816175},{"delta":0.35,"premium":1.8921258847320526,"strike":100.69009100101113,"iv":0.3032541961577351,"gamma":0.04390576339737108,"theta":-0.05531203235591506,"vega":0.09906961577350859,"rho":0.024384462251105878,"breakevenPct":6.093925830740698},{"delta":0.4,"premium":2.300641299700727,"strike":99.51474989311671,"iv":0.3051105600684053,"gamma":0.0457,"theta":-0.058420265070542966,"vega":0.10359705002137665,"rho":0.027863602465692566,"breakevenPct":5.300849304806546},{"delta":0.45,"premium":2.797648567764002,"strike":98.44591705857204,"iv":0.3057946130825139,"gamma":0.0457,"theta":-0.05912569474134245,"vega":0.10381081658828559,"rho":0.031314472434609664,"breakevenPct":4.709448367293461},{"delta":0.5,"premium":3.294655835827277,"strike":97.37708422402736,"iv":0.3064786660966225,"gamma":0.0457,"theta":-0.059831124412141945,"vega":0.10402458315519453,"rho":0.03476534240352675,"breakevenPct":4.1180474297803755},{"delta":0.55,"premium":3.7916631038905524,"strike":96.30825138948268,"iv":0.30716271911073106,"gamma":0.0457,"theta":-0.06053655408294143,"vega":0.10423834972210345,"rho":0.03821621237244385,"breakevenPct":3.5266464922672904},{"delta":0.6,"premium":4.2886703719538275,"strike":95.23941855493801,"iv":0.3078467721248397,"gamma":0.0457,"theta":-0.06124198375374092,"vega":0.1044521162890124,"rho":0.04166708234136094,"breakevenPct":2.9352455547542062},{"delta":0.65,"premium":5.0278914802475025,"strike":94.07663017610662,"iv":0.3069658257972394,"gamma":0.04311456449309852,"theta":-0.058334412184673966,"vega":0.09835035697287005,"rho":0.04498502931389924,"breakevenPct":2.497178256649212},{"delta":0.7,"premium":5.837029985721085,"strike":92.8867206092337,"iv":0.30563312708234175,"gamma":0.03978281770585436,"theta":-0.05438391242265588,"vega":0.09042555925749643,"rho":0.04826460676170964,"breakevenPct":2.103372215280575},{"delta":0.75,"premium":6.646168491194669,"strike":91.69681104236078,"iv":0.3043004283674441,"gamma":0.03645107091861018,"theta":-0.05043341266063779,"vega":0.0825007615421228,"rho":0.05154418420952005,"breakevenPct":1.7095661739119372},{"delta":0.8,"premium":7.455306996668254,"strike":90.50690147548787,"iv":0.3029677296525464,"gamma":0.033119324131366014,"theta":-0.04648291289861971,"vega":0.07457596382674916,"rho":0.05482376165733045,"breakevenPct":1.3157601325432995},{"delta":0.85,"premium":10.624376414117847,"strike":86.99534424030016,"iv":0.346098440459441,"gamma":0.02645317785372303,"theta":-0.03965393201486336,"vega":0.06119319982807857,"rho":0.056291278750705366,"breakevenPct":0.9615478895625306},{"delta":0.9,"premium":15.544892815020036,"strike":81.76075232444677,"iv":0.4222281276710109,"gamma":0.0173123727208363,"theta":-0.03068865677943365,"vega":0.043759750051211924,"rho":0.05641395662632852,"breakevenPct":0.6367205910298999}],"put":[{"delta":0.1,"premium":0.46199278629395857,"strike":85.93327321911632,"iv":0.33931496844003606,"gamma":0.01867448151487827,"theta":-0.025911812443642924,"vega":0.046590261496844004,"rho":-0.008479242217881383,"breakevenPct":11.60277129711204},{"delta":0.15,"premium":0.7325067628494137,"strike":88.18755635707845,"iv":0.32799846708746616,"gamma":0.025617673579801624,"theta":-0.03294517583408476,"vega":0.06178412984670874,"rho":-0.012698076873769955,"breakevenPct":9.5510915355993},{"delta":0.2,"premium":1.0237211634904715,"strike":90.2457372116349,"iv":0.31853139418254767,"gamma":0.03188806419257773,"theta":-0.03924874623871615,"vega":0.07549899699097291,"rho":-0.016918561046536548,"breakevenPct":7.723636313843797},{"delta":0.25,"premium":1.3998495486459377,"strike":91.49949849548646,"iv":0.3166507522567703,"gamma":0.03539859578736208,"theta":-0.042558676028084254,"vega":0.0831469408224674,"rho":-0.021145811604863982,"breakevenPct":6.815959306194518},{"delta":0.3,"premium":1.7759779338014043,"strike":92.75325977933801,"iv":0.314770110330993,"gamma":0.038909127382146434,"theta":-0.045868605817452356,"vega":0.09079488465396188,"rho":-0.025373062163191417,"breakevenPct":5.908282298545238},{"delta":0.35,"premium":2.1521063189568705,"strike":94.00702106318957,"iv":0.31288946840521564,"gamma":0.042419658976930785,"theta":-0.04917853560682046,"vega":0.09844282848545637,"rho":-0.029600312721518852,"breakevenPct":5.000605290895959},{"delta":0.4,"premium":2.5688443294523506,"strike":95.22423458387236,"iv":0.3112161276412247,"gamma":0.04520896938335489,"theta":-0.051625097024579555,"vega":0.10445963777490297,"rho":-0.03384276575584386,"breakevenPct":4.172727009597674},{"delta":0.45,"premium":3.1402112979732646,"strike":96.30228546787409,"iv":0.31033212591634324,"gamma":0.04525209141871496,"theta":-0.05078421733505821,"vega":0.10426558861578267,"rho":-0.03814310514108267,"breakevenPct":3.6486977247897183},{"delta":0.5,"premium":3.711578266494178,"strike":97.38033635187581,"iv":0.30944812419146184,"gamma":0.045295213454075035,"theta":-0.04994333764553687,"vega":0.10407153945666235,"rho":-0.042443444526321476,"breakevenPct":3.124668439981763},{"delta":0.55,"premium":4.2829452350150925,"strike":98.45838723587754,"iv":0.30856412246658044,"gamma":0.045338335489435104,"theta":-0.04910245795601552,"vega":0.10387749029754204,"rho":-0.0467437839115603,"breakevenPct":2.600639155173807},{"delta":0.6,"premium":4.854312203536006,"strike":99.53643811987925,"iv":0.30768012074169904,"gamma":0.04538145752479517,"theta":-0.04826157826649418,"vega":0.10368344113842173,"rho":-0.051044123296799096,"breakevenPct":2.0766098703658518},{"delta":0.65,"premium":5.729879448909299,"strike":100.81802525832377,"iv":0.30983587830080367,"gamma":0.043240413318025264,"theta":-0.04559316877152698,"vega":0.09929718714121699,"rho":-0.05553711683943914,"breakevenPct":1.656690651138202},{"delta":0.7,"premium":6.8349311136624555,"strike":102.25315729047072,"iv":0.31428478760045925,"gamma":0.0394516647531573,"theta":-0.041546096440872565,"vega":0.091748392652124,"rho":-0.06017544597450466,"breakevenPct":1.3153106041904332},{"delta":0.75,"premium":7.939982778415613,"strike":103.68828932261768,"iv":0.31873369690011477,"gamma":0.035662916188289324,"theta":-0.03749902411021814,"vega":0.08419959816303099,"rho":-0.06481377510957019,"breakevenPct":0.9739305572426639},{"delta":0.8,"premium":9.269640062597814,"strike":105.33646322378718,"iv":0.32757777777777786,"gamma":0.03143286384976524,"theta":-0.03360485133020344,"vega":0.07618967136150231,"rho":-0.06962008023092356,"breakevenPct":0.6445101239121336},{"delta":0.85,"premium":12.986384976525818,"strike":109.24882629107981,"iv":0.38313333333333327,"gamma":0.022512676056338034,"theta":-0.03133568075117371,"vega":0.06327887323943662,"rho":-0.07621161850887084,"breakevenPct":0.4421953515834214}]},"raw":{"call":[{"delta":0.1,"premium":0.5714879527400887,"strike":122.85120472599114,"iv":0.552617626688906,"gamma":0.014605677676274277,"theta":-0.04036602246059293,"vega":0.045996275318841616,"rho":0.006876368013693519,"breakevenPct":27.647836052054224},{"delta":0.15,"premium":0.6837596805765109,"strike":111.62403194234892,"iv":0.38971345896003434,"gamma":0.025985754609435106,"theta":-0.03881506493820744,"vega":0.061973460652903496,"rho":0.010375781881924284,"breakevenPct":16.15243729747174},{"delta":0.2,"premium":0.8873230535894845,"strike":104.48179979777554,"iv":0.2947607684529828,"gamma":0.03404732052578362,"theta":-0.03999352881698686,"vega":0.0747268452982811,"rho":0.013876521324192002,"breakevenPct":8.97623627196713},{"delta":0.25,"premium":1.222257330637007,"strike":103.21789686552073,"iv":0.2975919110212336,"gamma":0.0373334681496461,"theta":-0.04509969666329626,"vega":0.08284110212335692,"rho":0.01737916829982996,"breakevenPct":8.015466124891653},{"delta":0.3,"premium":1.5571916076845298,"strike":101.95399393326592,"iv":0.30042305358948435,"gamma":0.04061961577350859,"theta":-0.05020586450960566,"vega":0.09095535894843276,"rho":0.020881815275467917,"breakevenPct":7.054695977816175},{"delta":0.35,"premium":1.8921258847320526,"strike":100.69009100101113,"iv":0.3032541961577351,"gamma":0.04390576339737108,"theta":-0.05531203235591506,"vega":0.09906961577350859,"rho":0.024384462251105878,"breakevenPct":6.093925830740698},{"delta":0.4,"premium":2.300641299700727,"strike":99.51474989311671,"iv":0.3051105600684053,"gamma":0.0457,"theta":-0.058420265070542966,"vega":0.10359705002137665,"rho":0.027863602465692566,"breakevenPct":5.300849304806546},{"delta":0.45,"premium":2.797648567764002,"strike":98.44591705857204,"iv":0.3057946130825139,"gamma":0.0457,"theta":-0.05912569474134245,"vega":0.10381081658828559,"rho":0.031314472434609664,"breakevenPct":4.709448367293461},{"delta":0.5,"premium":3.294655835827277,"strike":97.37708422402736,"iv":0.3064786660966225,"gamma":0.0457,"theta":-0.059831124412141945,"vega":0.10402458315519453,"rho":0.03476534240352675,"breakevenPct":4.1180474297803755},{"delta":0.55,"premium":3.7916631038905524,"strike":96.30825138948268,"iv":0.30716271911073106,"gamma":0.0457,"theta":-0.06053655408294143,"vega":0.10423834972210345,"rho":0.03821621237244385,"breakevenPct":3.5266464922672904},{"delta":0.6,"premium":4.2886703719538275,"strike":95.23941855493801,"iv":0.3078467721248397,"gamma":0.0457,"theta":-0.06124198375374092,"vega":0.1044521162890124,"rho":0.04166708234136094,"breakevenPct":2.9352455547542062},{"delta":0.65,"premium":5.0278914802475025,"strike":94.07663017610662,"iv":0.3069658257972394,"gamma":0.04311456449309852,"theta":-0.058334412184673966,"vega":0.09835035697287005,"rho":0.04498502931389924,"breakevenPct":2.497178256649212},{"delta":0.7,"premium":5.837029985721085,"strike":92.8867206092337,"iv":0.30563312708234175,"gamma":0.03978281770585436,"theta":-0.05438391242265588,"vega":0.09042555925749643,"rho":0.04826460676170964,"breakevenPct":2.103372215280575},{"delta":0.75,"premium":6.646168491194669,"strike":91.69681104236078,"iv":0.3043004283674441,"gamma":0.03645107091861018,"theta":-0.05043341266063779,"vega":0.0825007615421228,"rho":0.05154418420952005,"breakevenPct":1.7095661739119372},{"delta":0.8,"premium":7.455306996668254,"strike":90.50690147548787,"iv":0.3029677296525464,"gamma":0.033119324131366014,"theta":-0.04648291289861971,"vega":0.07457596382674916,"rho":0.05482376165733045,"breakevenPct":1.3157601325432995},{"delta":0.85,"premium":10.624376414117847,"strike":86.99534424030016,"iv":0.346098440459441,"gamma":0.02645317785372303,"theta":-0.03965393201486336,"vega":0.06119319982807857,"rho":0.056291278750705366,"breakevenPct":0.9615478895625306},{"delta":0.9,"premium":15.544892815020036,"strike":81.76075232444677,"iv":0.4222281276710109,"gamma":0.0173123727208363,"theta":-0.03068865677943365,"vega":0.043759750051211924,"rho":0.05641395662632852,"breakevenPct":0.6367205910298999}],"put":[{"delta":0.1,"premium":0.46199278629395857,"strike":85.93327321911632,"iv":0.33931496844003606,"gamma":0.01867448151487827,"theta":-0.025911812443642924,"vega":0.046590261496844004,"rho":-0.008479242217881383,"breakevenPct":11.60277129711204},{"delta":0.15,"premium":0.7325067628494137,"strike":88.18755635707845,"iv":0.32799846708746616,"gamma":0.025617673579801624,"theta":-0.03294517583408476,"vega":0.06178412984670874,"rho":-0.012698076873769955,"breakevenPct":9.5510915355993},{"delta":0.2,"premium":1.0237211634904715,"strike":90.2457372116349,"iv":0.31853139418254767,"gamma":0.03188806419257773,"theta":-0.03924874623871615,"vega":0.07549899699097291,"rho":-0.016918561046536548,"breakevenPct":7.723636313843797},{"delta":0.25,"premium":1.3998495486459377,"strike":91.49949849548646,"iv":0.3166507522567703,"gamma":0.03539859578736208,"theta":-0.042558676028084254,"vega":0.0831469408224674,"rho":-0.021145811604863982,"breakevenPct":6.815959306194518},{"delta":0.3,"premium":1.7759779338014043,"strike":92.75325977933801,"iv":0.314770110330993,"gamma":0.038909127382146434,"theta":-0.045868605817452356,"vega":0.09079488465396188,"rho":-0.025373062163191417,"breakevenPct":5.908282298545238},{"delta":0.35,"premium":2.1521063189568705,"strike":94.00702106318957,"iv":0.31288946840521564,"gamma":0.042419658976930785,"theta":-0.04917853560682046,"vega":0.09844282848545637,"rho":-0.029600312721518852,"breakevenPct":5.000605290895959},{"delta":0.4,"premium":2.5688443294523506,"strike":95.22423458387236,"iv":0.3112161276412247,"gamma":0.04520896938335489,"theta":-0.051625097024579555,"vega":0.10445963777490297,"rho":-0.03384276575584386,"breakevenPct":4.172727009597674},{"delta":0.45,"premium":3.1402112979732646,"strike":96.30228546787409,"iv":0.31033212591634324,"gamma":0.04525209141871496,"theta":-0.05078421733505821,"vega":0.10426558861578267,"rho":-0.03814310514108267,"breakevenPct":3.6486977247897183},{"delta":0.5,"premium":3.711578266494178,"strike":97.38033635187581,"iv":0.30944812419146184,"gamma":0.045295213454075035,"theta":-0.04994333764553687,"vega":0.10407153945666235,"rho":-0.042443444526321476,"breakevenPct":3.124668439981763},{"delta":0.55,"premium":4.2829452350150925,"strike":98.45838723587754,"iv":0.30856412246658044,"gamma":0.045338335489435104,"theta":-0.04910245795601552,"vega":0.10387749029754204,"rho":-0.0467437839115603,"breakevenPct":2.600639155173807},{"delta":0.6,"premium":4.854312203536006,"strike":99.53643811987925,"iv":0.30768012074169904,"gamma":0.04538145752479517,"theta":-0.04826157826649418,"vega":0.10368344113842173,"rho":-0.051044123296799096,"breakevenPct":2.0766098703658518},{"delta":0.65,"premium":5.729879448909299,"strike":100.81802525832377,"iv":0.30983587830080367,"gamma":0.043240413318025264,"theta":-0.04559316877152698,"vega":0.09929718714121699,"rho":-0.05553711683943914,"breakevenPct":1.656690651138202},{"delta":0.7,"premium":6.8349311136624555,"strike":102.25315729047072,"iv":0.31428478760045925,"gamma":0.0394516647531573,"theta":-0.041546096440872565,"vega":0.091748392652124,"rho":-0.06017544597450466,"breakevenPct":1.3153106041904332},{"delta":0.75,"premium":7.939982778415613,"strike":103.68828932261768,"iv":0.31873369690011477,"gamma":0.035662916188289324,"theta":-0.03749902411021814,"vega":0.08419959816303099,"rho":-0.06481377510957019,"breakevenPct":0.9739305572426639},{"delta":0.8,"premium":9.269640062597814,"strike":105.33646322378718,"iv":0.32757777777777786,"gamma":0.03143286384976524,"theta":-0.03360485133020344,"vega":0.07618967136150231,"rho":-0.06962008023092356,"breakevenPct":0.6445101239121336},{"delta":0.85,"premium":12.986384976525818,"strike":109.24882629107981,"iv":0.38313333333333327,"gamma":0.022512676056338034,"theta":-0.03133568075117371,"vega":0.06327887323943662,"rho":-0.07621161850887084,"breakevenPct":0.4421953515834214}]}},"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"}}