{"symbol":"DGRW","url":"https://intraalpha.com/companies/DGRW","capturedAt":"2026-10-22T21:53:53.485Z","state":"ready","quote":{"symbol":"DGRW","last_price":99.12,"prev_close":99.51,"regular_close":99.12,"change":-0.39,"change_pct":-0.3919,"regular_change":-0.39,"regular_change_pct":-0.3919,"extended_change":0,"extended_change_pct":0,"bid":98.67,"ask":99.68,"bid_size":2000,"ask_size":5000,"volume":343063,"vwap":98.870016,"open":98.84,"high":99.13,"low":98.6,"close":99.12,"trade_count":6634,"last_trade_at":"2026-10-22T20:00:05.703089571Z","last_quote_at":"2026-10-22T21:47:48.971497279Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:53:46.035509214-04:00","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":null,"fundProfile":{"net_assets":16899999999,"net_expense_ratio":0.0028,"portfolio_turnover":0.41,"dividend_yield":0.012,"inception_date":"2013-05-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:53:53.007617+00:00"},"optionObservedAt":"2026-10-22T19:55:05.429Z","bars":[{"c":98.98,"h":98.98,"l":98.89,"n":4,"o":98.89,"t":"2026-10-15T12:45:00Z","v":706,"vw":98.967252},{"c":99.2,"h":99.21,"l":98.93,"n":372,"o":98.97,"t":"2026-10-15T13:30:00Z","v":12295,"vw":98.97208},{"c":99.25,"h":99.255,"l":99.12,"n":169,"o":99.15,"t":"2026-10-15T13:35:00Z","v":6890,"vw":99.194841},{"c":99.17,"h":99.31,"l":99.17,"n":257,"o":99.25,"t":"2026-10-15T13:40:00Z","v":9811,"vw":99.214783},{"c":99.16,"h":99.185,"l":99.11,"n":334,"o":99.17,"t":"2026-10-15T13:45:00Z","v":17410,"vw":99.154848},{"c":99.12,"h":99.25,"l":99.12,"n":102,"o":99.17,"t":"2026-10-15T13:50:00Z","v":4181,"vw":99.198742},{"c":99.18,"h":99.18,"l":99.095,"n":70,"o":99.11,"t":"2026-10-15T13:55:00Z","v":2374,"vw":99.129543},{"c":99.29,"h":99.34,"l":99.16,"n":170,"o":99.16,"t":"2026-10-15T14:00:00Z","v":7121,"vw":99.298888},{"c":99.2896,"h":99.34,"l":99.2896,"n":75,"o":99.3,"t":"2026-10-15T14:05:00Z","v":2165,"vw":99.315417},{"c":99.35,"h":99.39,"l":99.3,"n":194,"o":99.3,"t":"2026-10-15T14:10:00Z","v":10658,"vw":99.351885},{"c":99.37,"h":99.38,"l":99.3401,"n":121,"o":99.35,"t":"2026-10-15T14:15:00Z","v":5020,"vw":99.361172},{"c":99.35,"h":99.37,"l":99.32,"n":85,"o":99.365,"t":"2026-10-15T14:20:00Z","v":2975,"vw":99.343572},{"c":99.3099,"h":99.365,"l":99.3099,"n":48,"o":99.33,"t":"2026-10-15T14:25:00Z","v":1597,"vw":99.330254},{"c":99.3801,"h":99.3801,"l":99.304,"n":87,"o":99.325,"t":"2026-10-15T14:30:00Z","v":2814,"vw":99.341375},{"c":99.355,"h":99.38,"l":99.31,"n":92,"o":99.36,"t":"2026-10-15T14:35:00Z","v":3391,"vw":99.342966},{"c":99.41,"h":99.42,"l":99.36,"n":93,"o":99.365,"t":"2026-10-15T14:40:00Z","v":3093,"vw":99.383403},{"c":99.38,"h":99.39,"l":99.35,"n":211,"o":99.39,"t":"2026-10-15T14:45:00Z","v":14958,"vw":99.358317},{"c":99.3801,"h":99.3801,"l":99.344,"n":60,"o":99.344,"t":"2026-10-15T14:50:00Z","v":6120,"vw":99.375846},{"c":99.47,"h":99.47,"l":99.4,"n":104,"o":99.455475,"t":"2026-10-15T14:55:00Z","v":4659,"vw":99.440621},{"c":99.56,"h":99.56,"l":99.46,"n":98,"o":99.47,"t":"2026-10-15T15:00:00Z","v":6878,"vw":99.466796},{"c":99.56,"h":99.571,"l":99.52,"n":118,"o":99.5701,"t":"2026-10-15T15:05:00Z","v":6286,"vw":99.557768},{"c":99.6,"h":99.63,"l":99.57,"n":59,"o":99.5798,"t":"2026-10-15T15:10:00Z","v":2980,"vw":99.596944},{"c":99.62,"h":99.63,"l":99.6,"n":57,"o":99.6,"t":"2026-10-15T15:15:00Z","v":2427,"vw":99.622875},{"c":99.62,"h":99.65,"l":99.61,"n":111,"o":99.645,"t":"2026-10-15T15:20:00Z","v":6389,"vw":99.642988},{"c":99.6,"h":99.63,"l":99.5939,"n":83,"o":99.63,"t":"2026-10-15T15:25:00Z","v":16117,"vw":99.625338},{"c":99.56,"h":99.59,"l":99.54,"n":75,"o":99.59,"t":"2026-10-15T15:30:00Z","v":2868,"vw":99.561412},{"c":99.55,"h":99.5951,"l":99.5499,"n":57,"o":99.56,"t":"2026-10-15T15:35:00Z","v":3910,"vw":99.570873},{"c":99.545,"h":99.58,"l":99.545,"n":53,"o":99.58,"t":"2026-10-15T15:40:00Z","v":3309,"vw":99.571177},{"c":99.555,"h":99.5601,"l":99.555,"n":15,"o":99.56,"t":"2026-10-15T15:45:00Z","v":503,"vw":99.557919},{"c":99.465,"h":99.55,"l":99.465,"n":53,"o":99.55,"t":"2026-10-15T15:50:00Z","v":4138,"vw":99.510339},{"c":99.53,"h":99.53,"l":99.46,"n":101,"o":99.46,"t":"2026-10-15T15:55:00Z","v":8236,"vw":99.512212},{"c":99.5,"h":99.55,"l":99.5,"n":66,"o":99.52,"t":"2026-10-15T16:00:00Z","v":2474,"vw":99.514696},{"c":99.47,"h":99.51,"l":99.47,"n":33,"o":99.51,"t":"2026-10-15T16:05:00Z","v":1329,"vw":99.482469},{"c":99.47,"h":99.49,"l":99.46,"n":47,"o":99.49,"t":"2026-10-15T16:10:00Z","v":2339,"vw":99.483869},{"c":99.45,"h":99.4739,"l":99.45,"n":47,"o":99.465,"t":"2026-10-15T16:15:00Z","v":2539,"vw":99.459696},{"c":99.43,"h":99.45,"l":99.42,"n":53,"o":99.44,"t":"2026-10-15T16:20:00Z","v":2099,"vw":99.436234},{"c":99.48,"h":99.48,"l":99.434,"n":17,"o":99.434,"t":"2026-10-15T16:25:00Z","v":1258,"vw":99.457622},{"c":99.48,"h":99.505,"l":99.48,"n":66,"o":99.48,"t":"2026-10-15T16:30:00Z","v":3250,"vw":99.487865},{"c":99.49,"h":99.57,"l":99.485,"n":82,"o":99.4901,"t":"2026-10-15T16:35:00Z","v":5614,"vw":99.516508},{"c":99.49,"h":99.49,"l":99.48,"n":9,"o":99.48,"t":"2026-10-15T16:40:00Z","v":768,"vw":99.484627},{"c":99.46,"h":99.5,"l":99.455,"n":75,"o":99.5,"t":"2026-10-15T16:45:00Z","v":6715,"vw":99.477424},{"c":99.41,"h":99.43,"l":99.41,"n":95,"o":99.43,"t":"2026-10-15T16:50:00Z","v":10903,"vw":99.424808},{"c":99.45,"h":99.45,"l":99.43,"n":22,"o":99.43,"t":"2026-10-15T16:55:00Z","v":1423,"vw":99.445067},{"c":99.48,"h":99.48,"l":99.445,"n":48,"o":99.47,"t":"2026-10-15T17:00:00Z","v":1805,"vw":99.463059},{"c":99.48,"h":99.48,"l":99.48,"n":27,"o":99.48,"t":"2026-10-15T17:05:00Z","v":815,"vw":99.48},{"c":99.48,"h":99.514,"l":99.47,"n":77,"o":99.495,"t":"2026-10-15T17:10:00Z","v":5905,"vw":99.495925},{"c":99.54,"h":99.54,"l":99.49,"n":72,"o":99.49,"t":"2026-10-15T17:15:00Z","v":3986,"vw":99.520528},{"c":99.515,"h":99.5303,"l":99.51,"n":29,"o":99.51,"t":"2026-10-15T17:20:00Z","v":2254,"vw":99.524422},{"c":99.52,"h":99.5431,"l":99.52,"n":19,"o":99.5431,"t":"2026-10-15T17:25:00Z","v":1121,"vw":99.530514},{"c":99.53,"h":99.533958,"l":99.51,"n":16,"o":99.51,"t":"2026-10-15T17:30:00Z","v":1342,"vw":99.515883},{"c":99.575,"h":99.575,"l":99.56,"n":17,"o":99.56,"t":"2026-10-15T17:35:00Z","v":619,"vw":99.569275},{"c":99.635,"h":99.66,"l":99.59,"n":51,"o":99.59,"t":"2026-10-15T17:40:00Z","v":2828,"vw":99.637902},{"c":99.6175,"h":99.64,"l":99.6175,"n":21,"o":99.64,"t":"2026-10-15T17:45:00Z","v":910,"vw":99.628626},{"c":99.63,"h":99.64,"l":99.63,"n":73,"o":99.64,"t":"2026-10-15T17:50:00Z","v":1061,"vw":99.63718},{"c":99.64,"h":99.645,"l":99.635,"n":22,"o":99.645,"t":"2026-10-15T17:55:00Z","v":1814,"vw":99.638073},{"c":99.55,"h":99.63,"l":99.54,"n":155,"o":99.63,"t":"2026-10-15T18:00:00Z","v":16489,"vw":99.591554},{"c":99.51,"h":99.555,"l":99.51,"n":47,"o":99.525,"t":"2026-10-15T18:05:00Z","v":3193,"vw":99.535074},{"c":99.48,"h":99.525,"l":99.455,"n":59,"o":99.52,"t":"2026-10-15T18:10:00Z","v":5952,"vw":99.489297},{"c":99.49,"h":99.5,"l":99.465,"n":55,"o":99.485,"t":"2026-10-15T18:15:00Z","v":5189,"vw":99.487257},{"c":99.43,"h":99.475,"l":99.43,"n":20,"o":99.475,"t":"2026-10-15T18:20:00Z","v":16277,"vw":99.430453},{"c":99.41,"h":99.42,"l":99.4,"n":49,"o":99.415,"t":"2026-10-15T18:25:00Z","v":2990,"vw":99.408436},{"c":99.47,"h":99.47,"l":99.434,"n":33,"o":99.434,"t":"2026-10-15T18:30:00Z","v":1022,"vw":99.44798},{"c":99.45,"h":99.4816,"l":99.45,"n":35,"o":99.4601,"t":"2026-10-15T18:35:00Z","v":3490,"vw":99.465026},{"c":99.4501,"h":99.46,"l":99.42,"n":39,"o":99.455,"t":"2026-10-15T18:40:00Z","v":3310,"vw":99.441955},{"c":99.47,"h":99.4731,"l":99.46,"n":30,"o":99.46,"t":"2026-10-15T18:45:00Z","v":3121,"vw":99.468078},{"c":99.5099,"h":99.5099,"l":99.49,"n":27,"o":99.49,"t":"2026-10-15T18:50:00Z","v":1406,"vw":99.495863},{"c":99.5,"h":99.51,"l":99.49,"n":55,"o":99.51,"t":"2026-10-15T18:55:00Z","v":3094,"vw":99.503873},{"c":99.554151,"h":99.554151,"l":99.51,"n":41,"o":99.51,"t":"2026-10-15T19:00:00Z","v":11853,"vw":99.543757},{"c":99.575,"h":99.59,"l":99.567089,"n":35,"o":99.5899,"t":"2026-10-15T19:05:00Z","v":5423,"vw":99.578612},{"c":99.635,"h":99.635,"l":99.587,"n":71,"o":99.6,"t":"2026-10-15T19:10:00Z","v":8035,"vw":99.601433},{"c":99.63,"h":99.635,"l":99.61,"n":42,"o":99.63,"t":"2026-10-15T19:15:00Z","v":4109,"vw":99.624479},{"c":99.635,"h":99.66,"l":99.625,"n":77,"o":99.635,"t":"2026-10-15T19:20:00Z","v":6124,"vw":99.642074},{"c":99.575,"h":99.64,"l":99.57,"n":64,"o":99.631,"t":"2026-10-15T19:25:00Z","v":4352,"vw":99.606721},{"c":99.59,"h":99.59,"l":99.55,"n":149,"o":99.565,"t":"2026-10-15T19:30:00Z","v":18603,"vw":99.564522},{"c":99.58,"h":99.58,"l":99.555,"n":85,"o":99.58,"t":"2026-10-15T19:35:00Z","v":7606,"vw":99.573345},{"c":99.5799,"h":99.58,"l":99.555,"n":89,"o":99.58,"t":"2026-10-15T19:40:00Z","v":8881,"vw":99.572213},{"c":99.58,"h":99.61,"l":99.57,"n":68,"o":99.58,"t":"2026-10-15T19:45:00Z","v":6157,"vw":99.587947},{"c":99.54,"h":99.57,"l":99.485,"n":209,"o":99.57,"t":"2026-10-15T19:50:00Z","v":14887,"vw":99.52723},{"c":99.51,"h":99.565,"l":99.485,"n":369,"o":99.53,"t":"2026-10-15T19:55:00Z","v":36138,"vw":99.524889},{"c":99.48,"h":99.48,"l":99.48,"n":10,"o":99.48,"t":"2026-10-15T20:00:00Z","v":914,"vw":99.48},{"c":99.48,"h":99.48,"l":99.48,"n":1,"o":99.48,"t":"2026-10-15T23:00:00Z","v":170,"vw":99.48},{"c":99.68,"h":99.83,"l":99.67,"n":314,"o":99.83,"t":"2026-10-16T13:30:00Z","v":10217,"vw":99.743476},{"c":99.67,"h":99.72,"l":99.64,"n":255,"o":99.6599,"t":"2026-10-16T13:35:00Z","v":17804,"vw":99.691578},{"c":99.75,"h":99.76,"l":99.625,"n":206,"o":99.675,"t":"2026-10-16T13:40:00Z","v":101393,"vw":99.641267},{"c":99.79,"h":99.79,"l":99.74,"n":135,"o":99.76,"t":"2026-10-16T13:45:00Z","v":16267,"vw":99.77555},{"c":99.785,"h":99.81,"l":99.7399,"n":99,"o":99.81,"t":"2026-10-16T13:50:00Z","v":12773,"vw":99.795909},{"c":99.765,"h":99.82,"l":99.74,"n":82,"o":99.795,"t":"2026-10-16T13:55:00Z","v":5953,"vw":99.775526},{"c":99.75,"h":99.815,"l":99.74,"n":111,"o":99.76,"t":"2026-10-16T14:00:00Z","v":5657,"vw":99.781412},{"c":99.7,"h":99.74,"l":99.68,"n":112,"o":99.74,"t":"2026-10-16T14:05:00Z","v":5061,"vw":99.713784},{"c":99.62,"h":99.68,"l":99.62,"n":181,"o":99.68,"t":"2026-10-16T14:10:00Z","v":9782,"vw":99.650766},{"c":99.62,"h":99.65,"l":99.595,"n":84,"o":99.64,"t":"2026-10-16T14:15:00Z","v":5218,"vw":99.607391},{"c":99.68,"h":99.7,"l":99.61,"n":82,"o":99.61,"t":"2026-10-16T14:20:00Z","v":4081,"vw":99.648939},{"c":99.66,"h":99.675,"l":99.66,"n":65,"o":99.675,"t":"2026-10-16T14:25:00Z","v":2185,"vw":99.668571},{"c":99.66,"h":99.685,"l":99.64,"n":133,"o":99.65,"t":"2026-10-16T14:30:00Z","v":17204,"vw":99.659249},{"c":99.7,"h":99.7097,"l":99.64,"n":76,"o":99.66,"t":"2026-10-16T14:35:00Z","v":3236,"vw":99.676874},{"c":99.665,"h":99.72,"l":99.655,"n":82,"o":99.72,"t":"2026-10-16T14:40:00Z","v":6563,"vw":99.682107},{"c":99.7,"h":99.71,"l":99.675,"n":41,"o":99.675,"t":"2026-10-16T14:45:00Z","v":37812,"vw":99.690135},{"c":99.65,"h":99.75,"l":99.65,"n":70,"o":99.74,"t":"2026-10-16T14:50:00Z","v":3454,"vw":99.714203},{"c":99.67,"h":99.69,"l":99.66,"n":51,"o":99.6899,"t":"2026-10-16T14:55:00Z","v":4714,"vw":99.672501},{"c":99.67,"h":99.67,"l":99.63,"n":42,"o":99.655,"t":"2026-10-16T15:00:00Z","v":3052,"vw":99.643435},{"c":99.55,"h":99.67,"l":99.55,"n":34,"o":99.67,"t":"2026-10-16T15:05:00Z","v":975,"vw":99.606912},{"c":99.56,"h":99.57,"l":99.5,"n":57,"o":99.555,"t":"2026-10-16T15:10:00Z","v":3782,"vw":99.549688},{"c":99.5,"h":99.56,"l":99.5,"n":86,"o":99.56,"t":"2026-10-16T15:15:00Z","v":7724,"vw":99.520848},{"c":99.43,"h":99.53,"l":99.42,"n":40,"o":99.53,"t":"2026-10-16T15:20:00Z","v":1642,"vw":99.488889},{"c":99.41,"h":99.44,"l":99.4,"n":67,"o":99.425,"t":"2026-10-16T15:25:00Z","v":4372,"vw":99.4153},{"c":99.445,"h":99.465,"l":99.4,"n":68,"o":99.41,"t":"2026-10-16T15:30:00Z","v":5321,"vw":99.438306},{"c":99.51,"h":99.5139,"l":99.455,"n":83,"o":99.465,"t":"2026-10-16T15:35:00Z","v":9198,"vw":99.481143},{"c":99.41,"h":99.495,"l":99.41,"n":63,"o":99.495,"t":"2026-10-16T15:40:00Z","v":6993,"vw":99.46145},{"c":99.485,"h":99.49,"l":99.41,"n":62,"o":99.42,"t":"2026-10-16T15:45:00Z","v":6405,"vw":99.433006},{"c":99.35,"h":99.435,"l":99.3497,"n":66,"o":99.435,"t":"2026-10-16T15:50:00Z","v":5492,"vw":99.409644},{"c":99.26,"h":99.3376,"l":99.26,"n":37,"o":99.3376,"t":"2026-10-16T15:55:00Z","v":3261,"vw":99.287482},{"c":99.225,"h":99.24,"l":99.16,"n":78,"o":99.24,"t":"2026-10-16T16:00:00Z","v":6583,"vw":99.209805},{"c":99.2399,"h":99.24,"l":99.22,"n":30,"o":99.24,"t":"2026-10-16T16:05:00Z","v":1312,"vw":99.232111},{"c":99.265,"h":99.28,"l":99.23,"n":41,"o":99.24,"t":"2026-10-16T16:10:00Z","v":4074,"vw":99.245607},{"c":99.275,"h":99.345,"l":99.25,"n":237,"o":99.315,"t":"2026-10-16T16:15:00Z","v":93874,"vw":99.277469},{"c":99.315,"h":99.34,"l":99.28,"n":56,"o":99.29,"t":"2026-10-16T16:20:00Z","v":6072,"vw":99.319513},{"c":99.295,"h":99.3101,"l":99.265,"n":49,"o":99.3101,"t":"2026-10-16T16:25:00Z","v":4163,"vw":99.291221},{"c":99.23,"h":99.29,"l":99.23,"n":47,"o":99.27,"t":"2026-10-16T16:30:00Z","v":4772,"vw":99.256064},{"c":99.19,"h":99.22,"l":99.19,"n":45,"o":99.22,"t":"2026-10-16T16:35:00Z","v":5002,"vw":99.205333},{"c":99.21,"h":99.21,"l":99.16,"n":43,"o":99.18,"t":"2026-10-16T16:40:00Z","v":4765,"vw":99.179136},{"c":99.125,"h":99.225,"l":99.125,"n":41,"o":99.21,"t":"2026-10-16T16:45:00Z","v":5795,"vw":99.183794},{"c":99.16,"h":99.16,"l":99.105,"n":64,"o":99.145,"t":"2026-10-16T16:50:00Z","v":8467,"vw":99.131219},{"c":99.165,"h":99.165,"l":99.11,"n":55,"o":99.1399,"t":"2026-10-16T16:55:00Z","v":3977,"vw":99.133442},{"c":98.985,"h":99.17,"l":98.985,"n":87,"o":99.17,"t":"2026-10-16T17:00:00Z","v":11045,"vw":99.097622},{"c":98.88,"h":98.99,"l":98.87,"n":167,"o":98.975,"t":"2026-10-16T17:05:00Z","v":18654,"vw":98.91301},{"c":98.885,"h":98.91,"l":98.875,"n":73,"o":98.895,"t":"2026-10-16T17:10:00Z","v":5671,"vw":98.892743},{"c":98.79,"h":98.855,"l":98.78,"n":80,"o":98.855,"t":"2026-10-16T17:15:00Z","v":5608,"vw":98.814046},{"c":98.845,"h":98.85,"l":98.765,"n":100,"o":98.795,"t":"2026-10-16T17:20:00Z","v":12919,"vw":98.801888},{"c":98.94,"h":98.975,"l":98.865,"n":86,"o":98.87,"t":"2026-10-16T17:25:00Z","v":10827,"vw":98.915143},{"c":99.0218,"h":99.0218,"l":98.915,"n":73,"o":98.95,"t":"2026-10-16T17:30:00Z","v":6656,"vw":98.967412},{"c":98.96,"h":99.055,"l":98.96,"n":97,"o":99.03,"t":"2026-10-16T17:35:00Z","v":10063,"vw":98.999992},{"c":99.075,"h":99.12,"l":98.955,"n":229,"o":98.955,"t":"2026-10-16T17:40:00Z","v":21338,"vw":99.046286},{"c":98.98,"h":99.07,"l":98.98,"n":53,"o":99.065,"t":"2026-10-16T17:45:00Z","v":3177,"vw":99.034889},{"c":98.885,"h":98.975,"l":98.885,"n":86,"o":98.975,"t":"2026-10-16T17:50:00Z","v":4739,"vw":98.94528},{"c":98.84,"h":98.9,"l":98.84,"n":137,"o":98.9,"t":"2026-10-16T17:55:00Z","v":4364,"vw":98.876925},{"c":98.735,"h":98.835,"l":98.725,"n":109,"o":98.835,"t":"2026-10-16T18:00:00Z","v":8128,"vw":98.769454},{"c":98.81,"h":98.84,"l":98.745,"n":91,"o":98.755,"t":"2026-10-16T18:05:00Z","v":14260,"vw":98.800156},{"c":98.78,"h":98.82,"l":98.755,"n":93,"o":98.82,"t":"2026-10-16T18:10:00Z","v":11447,"vw":98.784495},{"c":98.715,"h":98.82,"l":98.715,"n":107,"o":98.77,"t":"2026-10-16T18:15:00Z","v":12869,"vw":98.770919},{"c":98.725,"h":98.725,"l":98.655,"n":110,"o":98.71,"t":"2026-10-16T18:20:00Z","v":11103,"vw":98.675874},{"c":98.67,"h":98.725,"l":98.65,"n":31,"o":98.715,"t":"2026-10-16T18:25:00Z","v":1516,"vw":98.682519},{"c":98.71,"h":98.72,"l":98.63,"n":58,"o":98.63,"t":"2026-10-16T18:30:00Z","v":7900,"vw":98.676131},{"c":98.6839,"h":98.6839,"l":98.635,"n":65,"o":98.68,"t":"2026-10-16T18:35:00Z","v":16664,"vw":98.652701},{"c":98.7099,"h":98.72,"l":98.65,"n":57,"o":98.72,"t":"2026-10-16T18:40:00Z","v":2169,"vw":98.685491},{"c":98.68,"h":98.756,"l":98.67,"n":117,"o":98.71,"t":"2026-10-16T18:45:00Z","v":21359,"vw":98.723211},{"c":98.63,"h":98.685,"l":98.63,"n":105,"o":98.66,"t":"2026-10-16T18:50:00Z","v":24348,"vw":98.657374},{"c":98.64,"h":98.64,"l":98.575,"n":55,"o":98.62,"t":"2026-10-16T18:55:00Z","v":3506,"vw":98.609993},{"c":98.63,"h":98.67,"l":98.63,"n":88,"o":98.645,"t":"2026-10-16T19:00:00Z","v":5285,"vw":98.653446},{"c":98.595,"h":98.65,"l":98.5645,"n":89,"o":98.6451,"t":"2026-10-16T19:05:00Z","v":11643,"vw":98.620227},{"c":98.78,"h":98.78,"l":98.6045,"n":100,"o":98.6045,"t":"2026-10-16T19:10:00Z","v":7256,"vw":98.690999},{"c":98.72,"h":98.81,"l":98.67,"n":107,"o":98.78,"t":"2026-10-16T19:15:00Z","v":8244,"vw":98.743135},{"c":98.78,"h":98.7899,"l":98.7,"n":58,"o":98.75,"t":"2026-10-16T19:20:00Z","v":9909,"vw":98.773515},{"c":98.7768,"h":98.7768,"l":98.735,"n":40,"o":98.74,"t":"2026-10-16T19:25:00Z","v":4919,"vw":98.742773},{"c":98.75,"h":98.82,"l":98.7,"n":103,"o":98.81,"t":"2026-10-16T19:30:00Z","v":14321,"vw":98.749595},{"c":98.73,"h":98.8,"l":98.7117,"n":108,"o":98.76,"t":"2026-10-16T19:35:00Z","v":11571,"vw":98.733193},{"c":98.68,"h":98.7299,"l":98.68,"n":129,"o":98.71,"t":"2026-10-16T19:40:00Z","v":6057,"vw":98.705568},{"c":98.74,"h":98.775,"l":98.71,"n":161,"o":98.715,"t":"2026-10-16T19:45:00Z","v":12344,"vw":98.749206},{"c":98.82,"h":98.84,"l":98.76,"n":234,"o":98.76,"t":"2026-10-16T19:50:00Z","v":14531,"vw":98.803282},{"c":98.85,"h":98.88,"l":98.79,"n":132,"o":98.8,"t":"2026-10-16T19:55:00Z","v":15323,"vw":98.841522},{"c":98.86,"h":98.86,"l":98.83,"n":9,"o":98.83,"t":"2026-10-16T20:00:00Z","v":4408,"vw":98.858846},{"c":98.8,"h":98.8,"l":98.8,"n":2,"o":98.8,"t":"2026-10-16T23:55:00Z","v":134,"vw":98.8},{"c":98.93,"h":99.15,"l":98.88,"n":670,"o":98.88,"t":"2026-10-19T13:30:00Z","v":22970,"vw":98.950298},{"c":99.01,"h":99.05,"l":98.93,"n":222,"o":98.94,"t":"2026-10-19T13:35:00Z","v":12272,"vw":98.98934},{"c":98.97,"h":99.02,"l":98.93,"n":144,"o":98.98,"t":"2026-10-19T13:40:00Z","v":4099,"vw":98.98},{"c":98.8999,"h":98.935,"l":98.89,"n":150,"o":98.91,"t":"2026-10-19T13:45:00Z","v":5764,"vw":98.90497},{"c":98.835,"h":98.885,"l":98.82,"n":109,"o":98.87,"t":"2026-10-19T13:50:00Z","v":4449,"vw":98.853638},{"c":98.845,"h":98.88,"l":98.825,"n":78,"o":98.86,"t":"2026-10-19T13:55:00Z","v":2307,"vw":98.85},{"c":98.8302,"h":98.9,"l":98.795,"n":131,"o":98.885,"t":"2026-10-19T14:00:00Z","v":4145,"vw":98.873406},{"c":98.87,"h":98.88,"l":98.86,"n":46,"o":98.88,"t":"2026-10-19T14:05:00Z","v":1929,"vw":98.872857},{"c":98.99,"h":98.99,"l":98.86,"n":88,"o":98.89,"t":"2026-10-19T14:10:00Z","v":4127,"vw":98.914601},{"c":99.0406,"h":99.07,"l":99.04,"n":79,"o":99.06,"t":"2026-10-19T14:15:00Z","v":4787,"vw":99.053507},{"c":99.03,"h":99.05,"l":99,"n":94,"o":99.05,"t":"2026-10-19T14:20:00Z","v":4342,"vw":99.025598},{"c":98.97,"h":98.97,"l":98.95,"n":45,"o":98.97,"t":"2026-10-19T14:25:00Z","v":2002,"vw":98.958844},{"c":98.83,"h":98.98,"l":98.83,"n":162,"o":98.98,"t":"2026-10-19T14:30:00Z","v":8188,"vw":98.891435},{"c":98.84,"h":98.895,"l":98.84,"n":42,"o":98.875,"t":"2026-10-19T14:35:00Z","v":2278,"vw":98.881326},{"c":98.87,"h":98.875,"l":98.86,"n":43,"o":98.875,"t":"2026-10-19T14:40:00Z","v":2606,"vw":98.869927},{"c":98.8351,"h":98.87,"l":98.8351,"n":28,"o":98.87,"t":"2026-10-19T14:45:00Z","v":1673,"vw":98.855146},{"c":98.845,"h":98.8499,"l":98.8,"n":70,"o":98.83,"t":"2026-10-19T14:50:00Z","v":3739,"vw":98.821894},{"c":98.85,"h":98.855,"l":98.83,"n":110,"o":98.8436,"t":"2026-10-19T14:55:00Z","v":7810,"vw":98.842724},{"c":98.9,"h":98.935,"l":98.875,"n":101,"o":98.875,"t":"2026-10-19T15:00:00Z","v":10338,"vw":98.90024},{"c":98.915,"h":98.945,"l":98.89,"n":118,"o":98.905,"t":"2026-10-19T15:05:00Z","v":13535,"vw":98.918616},{"c":98.945,"h":98.945,"l":98.91,"n":61,"o":98.915,"t":"2026-10-19T15:10:00Z","v":7826,"vw":98.93165},{"c":99.01,"h":99.03,"l":98.9551,"n":87,"o":98.9551,"t":"2026-10-19T15:15:00Z","v":4363,"vw":99.008436},{"c":99.05,"h":99.05,"l":99,"n":63,"o":99.01,"t":"2026-10-19T15:20:00Z","v":4473,"vw":99.012213},{"c":99.09,"h":99.12,"l":99.045,"n":84,"o":99.045,"t":"2026-10-19T15:25:00Z","v":7717,"vw":99.093879},{"c":99.07,"h":99.0851,"l":99.04,"n":73,"o":99.08,"t":"2026-10-19T15:30:00Z","v":6276,"vw":99.067276},{"c":99.1,"h":99.13,"l":99.06,"n":31,"o":99.06,"t":"2026-10-19T15:35:00Z","v":1355,"vw":99.080632},{"c":99.075,"h":99.08,"l":99.07,"n":32,"o":99.0775,"t":"2026-10-19T15:40:00Z","v":2452,"vw":99.075562},{"c":99.05,"h":99.08,"l":99.015,"n":45,"o":99.07,"t":"2026-10-19T15:45:00Z","v":1382,"vw":99.043925},{"c":99.03,"h":99.06,"l":99.02,"n":111,"o":99.05,"t":"2026-10-19T15:50:00Z","v":6071,"vw":99.041516},{"c":99.01,"h":99.06,"l":99.004,"n":92,"o":99.03,"t":"2026-10-19T15:55:00Z","v":5307,"vw":99.028531},{"c":98.9,"h":99,"l":98.85,"n":85,"o":99,"t":"2026-10-19T16:00:00Z","v":5722,"vw":98.915398},{"c":98.89,"h":98.9,"l":98.84,"n":54,"o":98.8985,"t":"2026-10-19T16:05:00Z","v":1981,"vw":98.873987},{"c":98.935,"h":98.94,"l":98.88,"n":83,"o":98.88,"t":"2026-10-19T16:10:00Z","v":6831,"vw":98.913226},{"c":98.91,"h":98.935,"l":98.9,"n":33,"o":98.92,"t":"2026-10-19T16:15:00Z","v":1445,"vw":98.918398},{"c":98.9,"h":98.91,"l":98.88,"n":44,"o":98.91,"t":"2026-10-19T16:20:00Z","v":2225,"vw":98.893938},{"c":98.9145,"h":98.92,"l":98.885,"n":31,"o":98.9,"t":"2026-10-19T16:25:00Z","v":1998,"vw":98.89308},{"c":98.9017,"h":98.91,"l":98.86,"n":73,"o":98.89,"t":"2026-10-19T16:30:00Z","v":4113,"vw":98.887569},{"c":98.895,"h":98.9,"l":98.874,"n":56,"o":98.9,"t":"2026-10-19T16:35:00Z","v":3401,"vw":98.889747},{"c":98.92,"h":98.92,"l":98.88,"n":78,"o":98.89,"t":"2026-10-19T16:40:00Z","v":4769,"vw":98.892117},{"c":98.89,"h":98.92,"l":98.8801,"n":32,"o":98.92,"t":"2026-10-19T16:45:00Z","v":1778,"vw":98.900843},{"c":98.8601,"h":98.89,"l":98.8601,"n":25,"o":98.89,"t":"2026-10-19T16:50:00Z","v":1161,"vw":98.877404},{"c":98.87,"h":98.88,"l":98.86,"n":37,"o":98.87,"t":"2026-10-19T16:55:00Z","v":8203,"vw":98.870751},{"c":98.88,"h":98.89,"l":98.86,"n":31,"o":98.86,"t":"2026-10-19T17:00:00Z","v":1276,"vw":98.882222},{"c":98.85,"h":98.885,"l":98.85,"n":49,"o":98.8758,"t":"2026-10-19T17:05:00Z","v":2676,"vw":98.871995},{"c":98.88,"h":98.885,"l":98.8433,"n":26,"o":98.8499,"t":"2026-10-19T17:10:00Z","v":1805,"vw":98.863673},{"c":98.87,"h":98.87,"l":98.87,"n":56,"o":98.87,"t":"2026-10-19T17:15:00Z","v":4189,"vw":98.87},{"c":98.86,"h":98.875,"l":98.84,"n":43,"o":98.86,"t":"2026-10-19T17:20:00Z","v":2030,"vw":98.862059},{"c":98.88,"h":98.905,"l":98.88,"n":28,"o":98.885,"t":"2026-10-19T17:25:00Z","v":2732,"vw":98.892261},{"c":98.88,"h":98.8958,"l":98.8699,"n":45,"o":98.875,"t":"2026-10-19T17:30:00Z","v":2424,"vw":98.882519},{"c":98.865,"h":98.875,"l":98.85,"n":42,"o":98.875,"t":"2026-10-19T17:35:00Z","v":2511,"vw":98.864845},{"c":98.9,"h":98.92,"l":98.8499,"n":94,"o":98.87,"t":"2026-10-19T17:40:00Z","v":5320,"vw":98.895878},{"c":98.875,"h":98.9,"l":98.86,"n":64,"o":98.88,"t":"2026-10-19T17:45:00Z","v":3945,"vw":98.882692},{"c":98.895,"h":98.91,"l":98.87,"n":143,"o":98.88,"t":"2026-10-19T17:50:00Z","v":2686,"vw":98.890845},{"c":98.95,"h":98.955,"l":98.89,"n":21,"o":98.89,"t":"2026-10-19T17:55:00Z","v":1130,"vw":98.93763},{"c":98.93,"h":98.96,"l":98.91,"n":82,"o":98.94,"t":"2026-10-19T18:00:00Z","v":5782,"vw":98.926507},{"c":98.955,"h":98.955,"l":98.93,"n":51,"o":98.93,"t":"2026-10-19T18:05:00Z","v":3934,"vw":98.944517},{"c":98.99,"h":98.99,"l":98.97,"n":26,"o":98.97,"t":"2026-10-19T18:10:00Z","v":1347,"vw":98.97728},{"c":99.01,"h":99.01,"l":99,"n":45,"o":99.01,"t":"2026-10-19T18:15:00Z","v":6311,"vw":99.001676},{"c":98.9503,"h":98.985,"l":98.9502,"n":25,"o":98.985,"t":"2026-10-19T18:20:00Z","v":13732,"vw":98.951794},{"c":98.95,"h":98.955,"l":98.9239,"n":57,"o":98.94,"t":"2026-10-19T18:25:00Z","v":2799,"vw":98.937155},{"c":98.93,"h":98.945,"l":98.9233,"n":35,"o":98.945,"t":"2026-10-19T18:30:00Z","v":11713,"vw":98.929766},{"c":98.97,"h":98.97,"l":98.91,"n":19,"o":98.91,"t":"2026-10-19T18:35:00Z","v":3248,"vw":98.942793},{"c":98.97,"h":98.97,"l":98.95,"n":42,"o":98.96,"t":"2026-10-19T18:40:00Z","v":3178,"vw":98.962418},{"c":99.0051,"h":99.02,"l":98.97,"n":39,"o":98.97,"t":"2026-10-19T18:45:00Z","v":3797,"vw":99.002704},{"c":98.95,"h":98.99,"l":98.95,"n":43,"o":98.9801,"t":"2026-10-19T18:50:00Z","v":12929,"vw":98.983374},{"c":98.96,"h":98.96,"l":98.95,"n":45,"o":98.96,"t":"2026-10-19T18:55:00Z","v":3750,"vw":98.956772},{"c":98.995,"h":98.995,"l":98.97,"n":81,"o":98.97,"t":"2026-10-19T19:00:00Z","v":8286,"vw":98.978925},{"c":98.95,"h":99,"l":98.94,"n":66,"o":99,"t":"2026-10-19T19:05:00Z","v":6402,"vw":98.979034},{"c":98.974,"h":98.9799,"l":98.955,"n":32,"o":98.955,"t":"2026-10-19T19:10:00Z","v":2686,"vw":98.97221},{"c":99.01,"h":99.01,"l":98.97,"n":73,"o":98.984,"t":"2026-10-19T19:15:00Z","v":7948,"vw":98.987073},{"c":99.025,"h":99.025,"l":99,"n":52,"o":99.015,"t":"2026-10-19T19:20:00Z","v":4327,"vw":99.012228},{"c":99.0009,"h":99.03,"l":98.995,"n":62,"o":99.03,"t":"2026-10-19T19:25:00Z","v":5288,"vw":99.012756},{"c":98.99,"h":99.01,"l":98.985,"n":72,"o":98.99,"t":"2026-10-19T19:30:00Z","v":9030,"vw":98.995741},{"c":99,"h":99.02,"l":98.99,"n":101,"o":98.99,"t":"2026-10-19T19:35:00Z","v":9219,"vw":99.00395},{"c":98.985,"h":99.01,"l":98.98,"n":88,"o":99,"t":"2026-10-19T19:40:00Z","v":7194,"vw":98.997138},{"c":98.95,"h":98.98,"l":98.945,"n":150,"o":98.98,"t":"2026-10-19T19:45:00Z","v":188768,"vw":98.950643},{"c":98.86,"h":98.94,"l":98.83,"n":167,"o":98.94,"t":"2026-10-19T19:50:00Z","v":5558,"vw":98.874478},{"c":98.79,"h":98.885,"l":98.77,"n":180,"o":98.87,"t":"2026-10-19T19:55:00Z","v":18544,"vw":98.828099},{"c":98.82,"h":98.82,"l":98.82,"n":13,"o":98.82,"t":"2026-10-19T20:00:00Z","v":27974,"vw":98.82},{"c":98.88,"h":99.06,"l":98.75,"n":253,"o":98.79,"t":"2026-10-20T13:30:00Z","v":11841,"vw":98.791789},{"c":98.93,"h":98.9499,"l":98.87,"n":128,"o":98.87,"t":"2026-10-20T13:35:00Z","v":4261,"vw":98.906739},{"c":98.86,"h":98.95,"l":98.805,"n":168,"o":98.95,"t":"2026-10-20T13:40:00Z","v":5154,"vw":98.86093},{"c":98.9701,"h":98.9701,"l":98.835,"n":120,"o":98.835,"t":"2026-10-20T13:45:00Z","v":3686,"vw":98.916509},{"c":99,"h":99.04,"l":98.97,"n":135,"o":98.97,"t":"2026-10-20T13:50:00Z","v":9698,"vw":99.00312},{"c":99.12,"h":99.12,"l":99.02,"n":94,"o":99.02,"t":"2026-10-20T13:55:00Z","v":3915,"vw":99.067782},{"c":99.09,"h":99.155,"l":99.08,"n":148,"o":99.11,"t":"2026-10-20T14:00:00Z","v":6133,"vw":99.108476},{"c":99.16,"h":99.16,"l":99.08,"n":46,"o":99.08,"t":"2026-10-20T14:05:00Z","v":2283,"vw":99.126307},{"c":99.17,"h":99.1757,"l":99.1399,"n":89,"o":99.17,"t":"2026-10-20T14:10:00Z","v":3715,"vw":99.148798},{"c":99.3,"h":99.3,"l":99.18,"n":35,"o":99.185,"t":"2026-10-20T14:15:00Z","v":1434,"vw":99.216385},{"c":99.41,"h":99.41,"l":99.3201,"n":109,"o":99.3201,"t":"2026-10-20T14:20:00Z","v":5971,"vw":99.359349},{"c":99.47,"h":99.48,"l":99.385,"n":124,"o":99.41,"t":"2026-10-20T14:25:00Z","v":80726,"vw":99.474738},{"c":99.46,"h":99.51,"l":99.44,"n":142,"o":99.51,"t":"2026-10-20T14:30:00Z","v":6744,"vw":99.466192},{"c":99.435,"h":99.47,"l":99.4301,"n":58,"o":99.46,"t":"2026-10-20T14:35:00Z","v":2469,"vw":99.447501},{"c":99.51,"h":99.54,"l":99.44,"n":169,"o":99.44,"t":"2026-10-20T14:40:00Z","v":12299,"vw":99.500521},{"c":99.5099,"h":99.53,"l":99.4845,"n":121,"o":99.49,"t":"2026-10-20T14:45:00Z","v":6126,"vw":99.511106},{"c":99.56,"h":99.56,"l":99.5,"n":94,"o":99.51,"t":"2026-10-20T14:50:00Z","v":4246,"vw":99.536811},{"c":99.59,"h":99.6,"l":99.55,"n":107,"o":99.56,"t":"2026-10-20T14:55:00Z","v":93017,"vw":99.589614},{"c":99.55,"h":99.56,"l":99.5124,"n":88,"o":99.55,"t":"2026-10-20T15:00:00Z","v":2249,"vw":99.543332},{"c":99.505,"h":99.52,"l":99.495,"n":82,"o":99.5,"t":"2026-10-20T15:05:00Z","v":3655,"vw":99.500311},{"c":99.25,"h":99.49,"l":99.205,"n":243,"o":99.49,"t":"2026-10-20T15:10:00Z","v":18818,"vw":99.388372},{"c":99.36,"h":99.37,"l":99.26,"n":101,"o":99.26,"t":"2026-10-20T15:15:00Z","v":4590,"vw":99.295033},{"c":99.34,"h":99.3451,"l":99.34,"n":21,"o":99.3451,"t":"2026-10-20T15:20:00Z","v":722,"vw":99.343056},{"c":99.28,"h":99.3099,"l":99.265,"n":49,"o":99.3099,"t":"2026-10-20T15:25:00Z","v":1493,"vw":99.284023},{"c":99.2402,"h":99.29,"l":99.22,"n":92,"o":99.29,"t":"2026-10-20T15:30:00Z","v":4035,"vw":99.238763},{"c":99.28,"h":99.28,"l":99.234,"n":63,"o":99.245,"t":"2026-10-20T15:35:00Z","v":4017,"vw":99.253887},{"c":99.3351,"h":99.34,"l":99.28,"n":96,"o":99.28,"t":"2026-10-20T15:40:00Z","v":5444,"vw":99.320922},{"c":99.31,"h":99.3299,"l":99.29,"n":99,"o":99.31,"t":"2026-10-20T15:45:00Z","v":4974,"vw":99.308315},{"c":99.36,"h":99.3645,"l":99.28,"n":68,"o":99.295,"t":"2026-10-20T15:50:00Z","v":3516,"vw":99.327024},{"c":99.36,"h":99.37,"l":99.34,"n":35,"o":99.37,"t":"2026-10-20T15:55:00Z","v":2053,"vw":99.36705},{"c":99.28,"h":99.3776,"l":99.275,"n":100,"o":99.37,"t":"2026-10-20T16:00:00Z","v":6440,"vw":99.328592},{"c":99.309,"h":99.32,"l":99.2742,"n":45,"o":99.2742,"t":"2026-10-20T16:05:00Z","v":2078,"vw":99.304928},{"c":99.27,"h":99.3,"l":99.2601,"n":66,"o":99.295,"t":"2026-10-20T16:10:00Z","v":4948,"vw":99.278153},{"c":99.1701,"h":99.27,"l":99.1701,"n":70,"o":99.27,"t":"2026-10-20T16:15:00Z","v":5059,"vw":99.218281},{"c":99.19,"h":99.22,"l":99.17,"n":104,"o":99.18,"t":"2026-10-20T16:20:00Z","v":8953,"vw":99.185202},{"c":99.26,"h":99.28,"l":99.18,"n":111,"o":99.2,"t":"2026-10-20T16:25:00Z","v":6784,"vw":99.246781},{"c":99.2851,"h":99.29,"l":99.27,"n":72,"o":99.27,"t":"2026-10-20T16:30:00Z","v":4014,"vw":99.28275},{"c":99.3,"h":99.3361,"l":99.27,"n":64,"o":99.27,"t":"2026-10-20T16:35:00Z","v":1601,"vw":99.30526},{"c":99.28,"h":99.32,"l":99.28,"n":92,"o":99.29,"t":"2026-10-20T16:40:00Z","v":6241,"vw":99.306462},{"c":99.305,"h":99.305,"l":99.26,"n":33,"o":99.285,"t":"2026-10-20T16:45:00Z","v":3362,"vw":99.288152},{"c":99.185,"h":99.29,"l":99.17,"n":77,"o":99.29,"t":"2026-10-20T16:50:00Z","v":11362,"vw":99.246227},{"c":99.21,"h":99.215,"l":99.19,"n":49,"o":99.2,"t":"2026-10-20T16:55:00Z","v":2338,"vw":99.198535},{"c":99.22,"h":99.24,"l":99.17,"n":193,"o":99.2199,"t":"2026-10-20T17:00:00Z","v":11236,"vw":99.205208},{"c":99.19,"h":99.22,"l":99.18,"n":73,"o":99.22,"t":"2026-10-20T17:05:00Z","v":5569,"vw":99.198108},{"c":99.21,"h":99.23,"l":99.19,"n":67,"o":99.195,"t":"2026-10-20T17:10:00Z","v":2055,"vw":99.211936},{"c":99.235,"h":99.24,"l":99.23,"n":34,"o":99.24,"t":"2026-10-20T17:15:00Z","v":2383,"vw":99.236215},{"c":99.315,"h":99.32,"l":99.27,"n":43,"o":99.27,"t":"2026-10-20T17:20:00Z","v":3326,"vw":99.299728},{"c":99.31,"h":99.31,"l":99.3,"n":30,"o":99.31,"t":"2026-10-20T17:25:00Z","v":758,"vw":99.306667},{"c":99.305,"h":99.34,"l":99.295,"n":64,"o":99.335,"t":"2026-10-20T17:30:00Z","v":6956,"vw":99.324441},{"c":99.33,"h":99.33,"l":99.315,"n":26,"o":99.315,"t":"2026-10-20T17:35:00Z","v":687,"vw":99.319753},{"c":99.35,"h":99.37,"l":99.35,"n":43,"o":99.35,"t":"2026-10-20T17:40:00Z","v":1809,"vw":99.361737},{"c":99.36,"h":99.37,"l":99.35,"n":58,"o":99.3607,"t":"2026-10-20T17:45:00Z","v":3620,"vw":99.361471},{"c":99.405,"h":99.405,"l":99.36,"n":110,"o":99.36,"t":"2026-10-20T17:50:00Z","v":4002,"vw":99.383648},{"c":99.36,"h":99.3951,"l":99.35,"n":83,"o":99.3951,"t":"2026-10-20T17:55:00Z","v":5942,"vw":99.377462},{"c":99.325,"h":99.375,"l":99.32,"n":102,"o":99.37,"t":"2026-10-20T18:00:00Z","v":9511,"vw":99.338037},{"c":99.345,"h":99.345,"l":99.3,"n":61,"o":99.31,"t":"2026-10-20T18:05:00Z","v":5199,"vw":99.315292},{"c":99.3301,"h":99.35,"l":99.3298,"n":49,"o":99.34,"t":"2026-10-20T18:10:00Z","v":2218,"vw":99.339201},{"c":99.35,"h":99.355,"l":99.345,"n":35,"o":99.355,"t":"2026-10-20T18:15:00Z","v":2394,"vw":99.346958},{"c":99.31,"h":99.33,"l":99.31,"n":45,"o":99.33,"t":"2026-10-20T18:20:00Z","v":2899,"vw":99.324581},{"c":99.315,"h":99.32,"l":99.29,"n":143,"o":99.3,"t":"2026-10-20T18:25:00Z","v":11225,"vw":99.308573},{"c":99.28,"h":99.3151,"l":99.275,"n":53,"o":99.3151,"t":"2026-10-20T18:30:00Z","v":5555,"vw":99.283471},{"c":99.255,"h":99.27,"l":99.255,"n":50,"o":99.2551,"t":"2026-10-20T18:35:00Z","v":4601,"vw":99.260805},{"c":99.22,"h":99.267,"l":99.205,"n":70,"o":99.26,"t":"2026-10-20T18:40:00Z","v":3580,"vw":99.23617},{"c":99.2476,"h":99.265,"l":99.2197,"n":67,"o":99.2197,"t":"2026-10-20T18:45:00Z","v":7680,"vw":99.249872},{"c":99.285,"h":99.285,"l":99.25,"n":86,"o":99.25,"t":"2026-10-20T18:50:00Z","v":4523,"vw":99.263127},{"c":99.25,"h":99.3,"l":99.25,"n":46,"o":99.2999,"t":"2026-10-20T18:55:00Z","v":3107,"vw":99.288593},{"c":99.26,"h":99.2789,"l":99.245,"n":77,"o":99.245,"t":"2026-10-20T19:00:00Z","v":7416,"vw":99.263919},{"c":99.26,"h":99.2851,"l":99.26,"n":97,"o":99.2775,"t":"2026-10-20T19:05:00Z","v":5798,"vw":99.270067},{"c":99.225,"h":99.2601,"l":99.225,"n":69,"o":99.2599,"t":"2026-10-20T19:10:00Z","v":2983,"vw":99.247193},{"c":99.215,"h":99.23,"l":99.21,"n":72,"o":99.23,"t":"2026-10-20T19:15:00Z","v":117512,"vw":99.210822},{"c":99.155,"h":99.2251,"l":99.14,"n":81,"o":99.2204,"t":"2026-10-20T19:20:00Z","v":10170,"vw":99.196137},{"c":99.185,"h":99.195,"l":99.16,"n":38,"o":99.16,"t":"2026-10-20T19:25:00Z","v":1638,"vw":99.185},{"c":99.22,"h":99.22,"l":99.1673,"n":85,"o":99.1673,"t":"2026-10-20T19:30:00Z","v":3957,"vw":99.204612},{"c":99.17,"h":99.215,"l":99.16,"n":136,"o":99.215,"t":"2026-10-20T19:35:00Z","v":9121,"vw":99.169097},{"c":99.23,"h":99.24,"l":99.19,"n":160,"o":99.205,"t":"2026-10-20T19:40:00Z","v":8002,"vw":99.218288},{"c":99.24,"h":99.26,"l":99.225,"n":133,"o":99.23,"t":"2026-10-20T19:45:00Z","v":6766,"vw":99.241428},{"c":99.25,"h":99.27,"l":99.2,"n":152,"o":99.21,"t":"2026-10-20T19:50:00Z","v":7741,"vw":99.229428},{"c":99.34,"h":99.34,"l":99.245,"n":212,"o":99.25,"t":"2026-10-20T19:55:00Z","v":14654,"vw":99.285787},{"c":99.4,"h":99.4,"l":99.4,"n":11,"o":99.4,"t":"2026-10-20T20:00:00Z","v":439,"vw":99.4},{"c":99.42,"h":99.42,"l":99.42,"n":4,"o":99.42,"t":"2026-10-21T11:15:00Z","v":1010,"vw":99.42},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-21T12:10:00Z","v":500,"vw":99.43},{"c":99.16,"h":99.4,"l":99.11,"n":207,"o":99.4,"t":"2026-10-21T13:30:00Z","v":17964,"vw":99.239547},{"c":99.315,"h":99.32,"l":99.2101,"n":115,"o":99.2101,"t":"2026-10-21T13:35:00Z","v":3898,"vw":99.279815},{"c":99.26,"h":99.38,"l":99.245,"n":239,"o":99.34,"t":"2026-10-21T13:40:00Z","v":13495,"vw":99.323637},{"c":99.35,"h":99.35,"l":99.27,"n":119,"o":99.27,"t":"2026-10-21T13:45:00Z","v":6514,"vw":99.323884},{"c":99.33,"h":99.39,"l":99.32,"n":164,"o":99.35,"t":"2026-10-21T13:50:00Z","v":7128,"vw":99.357006},{"c":99.32,"h":99.41,"l":99.32,"n":78,"o":99.38,"t":"2026-10-21T13:55:00Z","v":4491,"vw":99.358271},{"c":99.17,"h":99.31,"l":99.17,"n":92,"o":99.31,"t":"2026-10-21T14:00:00Z","v":3292,"vw":99.261185},{"c":99.091,"h":99.16,"l":99.08,"n":112,"o":99.16,"t":"2026-10-21T14:05:00Z","v":10377,"vw":99.095695},{"c":99.08,"h":99.08,"l":99.04,"n":104,"o":99.0654,"t":"2026-10-21T14:10:00Z","v":17193,"vw":99.046037},{"c":99.08,"h":99.0801,"l":99.05,"n":93,"o":99.071,"t":"2026-10-21T14:15:00Z","v":4677,"vw":99.066024},{"c":99.12,"h":99.13,"l":99.05,"n":112,"o":99.065,"t":"2026-10-21T14:20:00Z","v":6574,"vw":99.087821},{"c":99.105,"h":99.14,"l":99.09,"n":79,"o":99.11,"t":"2026-10-21T14:25:00Z","v":5573,"vw":99.105816},{"c":99.175,"h":99.1975,"l":99.14,"n":87,"o":99.14,"t":"2026-10-21T14:30:00Z","v":3990,"vw":99.156973},{"c":99.18,"h":99.205,"l":99.17,"n":110,"o":99.17,"t":"2026-10-21T14:35:00Z","v":4772,"vw":99.186323},{"c":99.22,"h":99.22,"l":99.18,"n":53,"o":99.19,"t":"2026-10-21T14:40:00Z","v":2750,"vw":99.191516},{"c":99.285,"h":99.285,"l":99.235,"n":28,"o":99.235,"t":"2026-10-21T14:45:00Z","v":1879,"vw":99.256719},{"c":99.2941,"h":99.3244,"l":99.29,"n":68,"o":99.3,"t":"2026-10-21T14:50:00Z","v":3607,"vw":99.304219},{"c":99.305,"h":99.31,"l":99.285,"n":68,"o":99.285,"t":"2026-10-21T14:55:00Z","v":4235,"vw":99.300231},{"c":99.28,"h":99.285,"l":99.27,"n":50,"o":99.28,"t":"2026-10-21T15:00:00Z","v":11622,"vw":99.279439},{"c":99.28,"h":99.295,"l":99.27,"n":22,"o":99.29,"t":"2026-10-21T15:05:00Z","v":1275,"vw":99.283654},{"c":99.29,"h":99.305,"l":99.26,"n":47,"o":99.28,"t":"2026-10-21T15:10:00Z","v":3393,"vw":99.29358},{"c":99.285,"h":99.305,"l":99.285,"n":28,"o":99.285,"t":"2026-10-21T15:15:00Z","v":1013,"vw":99.291619},{"c":99.31,"h":99.3124,"l":99.295,"n":37,"o":99.295,"t":"2026-10-21T15:20:00Z","v":1579,"vw":99.303043},{"c":99.38,"h":99.385,"l":99.32,"n":93,"o":99.32,"t":"2026-10-21T15:25:00Z","v":4863,"vw":99.354927},{"c":99.38,"h":99.3855,"l":99.36,"n":33,"o":99.38,"t":"2026-10-21T15:30:00Z","v":2206,"vw":99.3708},{"c":99.4155,"h":99.43,"l":99.38,"n":41,"o":99.38,"t":"2026-10-21T15:35:00Z","v":2516,"vw":99.419305},{"c":99.41,"h":99.4151,"l":99.4,"n":25,"o":99.4151,"t":"2026-10-21T15:40:00Z","v":2264,"vw":99.411236},{"c":99.4251,"h":99.4251,"l":99.4197,"n":10,"o":99.4197,"t":"2026-10-21T15:45:00Z","v":1026,"vw":99.424531},{"c":99.3998,"h":99.43,"l":99.3998,"n":30,"o":99.43,"t":"2026-10-21T15:50:00Z","v":4091,"vw":99.402984},{"c":99.3999,"h":99.405,"l":99.3945,"n":29,"o":99.3951,"t":"2026-10-21T15:55:00Z","v":2061,"vw":99.400705},{"c":99.41,"h":99.4151,"l":99.37,"n":44,"o":99.39,"t":"2026-10-21T16:00:00Z","v":3409,"vw":99.4011},{"c":99.375,"h":99.41,"l":99.3651,"n":29,"o":99.41,"t":"2026-10-21T16:05:00Z","v":2539,"vw":99.376204},{"c":99.41,"h":99.41,"l":99.39,"n":10,"o":99.39,"t":"2026-10-21T16:10:00Z","v":349,"vw":99.4},{"c":99.43,"h":99.43,"l":99.395,"n":19,"o":99.395,"t":"2026-10-21T16:15:00Z","v":1328,"vw":99.41267},{"c":99.42,"h":99.43,"l":99.41,"n":37,"o":99.425,"t":"2026-10-21T16:20:00Z","v":4487,"vw":99.426444},{"c":99.385,"h":99.4,"l":99.385,"n":13,"o":99.4,"t":"2026-10-21T16:25:00Z","v":643,"vw":99.390078},{"c":99.395,"h":99.42,"l":99.39,"n":28,"o":99.415,"t":"2026-10-21T16:30:00Z","v":3523,"vw":99.398919},{"c":99.52,"h":99.55,"l":99.38,"n":138,"o":99.39,"t":"2026-10-21T16:35:00Z","v":6902,"vw":99.450056},{"c":99.46,"h":99.54,"l":99.44,"n":58,"o":99.54,"t":"2026-10-21T16:40:00Z","v":3825,"vw":99.460718},{"c":99.46,"h":99.46,"l":99.44,"n":50,"o":99.45,"t":"2026-10-21T16:45:00Z","v":4571,"vw":99.454357},{"c":99.49,"h":99.49,"l":99.48,"n":21,"o":99.48,"t":"2026-10-21T16:50:00Z","v":1123,"vw":99.483629},{"c":99.51,"h":99.51,"l":99.5,"n":22,"o":99.5,"t":"2026-10-21T16:55:00Z","v":1546,"vw":99.504507},{"c":99.49,"h":99.51,"l":99.48,"n":47,"o":99.5,"t":"2026-10-21T17:00:00Z","v":2339,"vw":99.491123},{"c":99.54,"h":99.54,"l":99.49,"n":55,"o":99.49,"t":"2026-10-21T17:05:00Z","v":12474,"vw":99.500379},{"c":99.54,"h":99.546,"l":99.51,"n":36,"o":99.546,"t":"2026-10-21T17:10:00Z","v":2871,"vw":99.52956},{"c":99.5399,"h":99.54,"l":99.535,"n":42,"o":99.5399,"t":"2026-10-21T17:15:00Z","v":2924,"vw":99.539414},{"c":99.5401,"h":99.5401,"l":99.5401,"n":9,"o":99.5401,"t":"2026-10-21T17:20:00Z","v":404,"vw":99.5401},{"c":99.5298,"h":99.5298,"l":99.515,"n":19,"o":99.52,"t":"2026-10-21T17:25:00Z","v":1138,"vw":99.519743},{"c":99.494,"h":99.495,"l":99.4927,"n":39,"o":99.4927,"t":"2026-10-21T17:30:00Z","v":2211,"vw":99.494506},{"c":99.51,"h":99.51,"l":99.49,"n":46,"o":99.5,"t":"2026-10-21T17:35:00Z","v":9446,"vw":99.506179},{"c":99.55,"h":99.55,"l":99.535,"n":28,"o":99.535,"t":"2026-10-21T17:40:00Z","v":1666,"vw":99.546565},{"c":99.525,"h":99.545,"l":99.52,"n":37,"o":99.545,"t":"2026-10-21T17:45:00Z","v":6194,"vw":99.531164},{"c":99.525,"h":99.5301,"l":99.525,"n":79,"o":99.5301,"t":"2026-10-21T17:50:00Z","v":502,"vw":99.527102},{"c":99.525,"h":99.5591,"l":99.525,"n":29,"o":99.55,"t":"2026-10-21T17:55:00Z","v":3034,"vw":99.538384},{"c":99.5101,"h":99.545,"l":99.5099,"n":24,"o":99.545,"t":"2026-10-21T18:00:00Z","v":3000,"vw":99.524337},{"c":99.524,"h":99.525,"l":99.524,"n":18,"o":99.525,"t":"2026-10-21T18:05:00Z","v":1313,"vw":99.524884},{"c":99.56,"h":99.56,"l":99.53,"n":29,"o":99.54,"t":"2026-10-21T18:10:00Z","v":10472,"vw":99.53938},{"c":99.565,"h":99.59,"l":99.565,"n":30,"o":99.5899,"t":"2026-10-21T18:15:00Z","v":6687,"vw":99.578108},{"c":99.555,"h":99.5699,"l":99.555,"n":21,"o":99.56,"t":"2026-10-21T18:20:00Z","v":931,"vw":99.562303},{"c":99.57,"h":99.585,"l":99.55,"n":85,"o":99.55,"t":"2026-10-21T18:25:00Z","v":5590,"vw":99.565214},{"c":99.57,"h":99.57,"l":99.56,"n":28,"o":99.56,"t":"2026-10-21T18:30:00Z","v":1696,"vw":99.569192},{"c":99.575,"h":99.58,"l":99.565,"n":19,"o":99.58,"t":"2026-10-21T18:35:00Z","v":1710,"vw":99.576778},{"c":99.564,"h":99.59,"l":99.564,"n":69,"o":99.585,"t":"2026-10-21T18:40:00Z","v":14268,"vw":99.581404},{"c":99.465,"h":99.5799,"l":99.465,"n":27,"o":99.5799,"t":"2026-10-21T18:45:00Z","v":1168,"vw":99.548154},{"c":99.464,"h":99.465,"l":99.405,"n":98,"o":99.45,"t":"2026-10-21T18:50:00Z","v":8821,"vw":99.440726},{"c":99.32,"h":99.445,"l":99.31,"n":42,"o":99.445,"t":"2026-10-21T18:55:00Z","v":3732,"vw":99.395548},{"c":99.23,"h":99.32,"l":99.15,"n":78,"o":99.32,"t":"2026-10-21T19:00:00Z","v":5491,"vw":99.219398},{"c":99.25,"h":99.2899,"l":99.19,"n":65,"o":99.24,"t":"2026-10-21T19:05:00Z","v":7455,"vw":99.225887},{"c":99.265,"h":99.27,"l":99.17,"n":36,"o":99.1702,"t":"2026-10-21T19:10:00Z","v":3103,"vw":99.209847},{"c":99.32,"h":99.33,"l":99.29,"n":118,"o":99.295,"t":"2026-10-21T19:15:00Z","v":13446,"vw":99.302764},{"c":99.36,"h":99.36,"l":99.32,"n":115,"o":99.3351,"t":"2026-10-21T19:20:00Z","v":8611,"vw":99.343417},{"c":99.425,"h":99.425,"l":99.38,"n":74,"o":99.38,"t":"2026-10-21T19:25:00Z","v":4404,"vw":99.404535},{"c":99.41,"h":99.43,"l":99.4,"n":79,"o":99.42,"t":"2026-10-21T19:30:00Z","v":7938,"vw":99.412079},{"c":99.405,"h":99.415,"l":99.4,"n":46,"o":99.415,"t":"2026-10-21T19:35:00Z","v":4223,"vw":99.408169},{"c":99.43,"h":99.43,"l":99.3999,"n":68,"o":99.3999,"t":"2026-10-21T19:40:00Z","v":2142,"vw":99.408207},{"c":99.495,"h":99.495,"l":99.435,"n":98,"o":99.44,"t":"2026-10-21T19:45:00Z","v":20226,"vw":99.472423},{"c":99.54,"h":99.54,"l":99.475,"n":149,"o":99.49,"t":"2026-10-21T19:50:00Z","v":52774,"vw":99.517766},{"c":99.5,"h":99.54,"l":99.49,"n":175,"o":99.54,"t":"2026-10-21T19:55:00Z","v":15714,"vw":99.52511},{"c":99.51,"h":99.51,"l":99.51,"n":11,"o":99.51,"t":"2026-10-21T20:00:00Z","v":8058,"vw":99.51},{"c":98.97,"h":99.01,"l":98.84,"n":164,"o":98.84,"t":"2026-10-22T13:30:00Z","v":6854,"vw":98.875308},{"c":98.96,"h":98.97,"l":98.92,"n":84,"o":98.96,"t":"2026-10-22T13:35:00Z","v":3158,"vw":98.954535},{"c":98.895,"h":98.99,"l":98.895,"n":112,"o":98.99,"t":"2026-10-22T13:40:00Z","v":4084,"vw":98.939532},{"c":98.945,"h":98.95,"l":98.82,"n":279,"o":98.87,"t":"2026-10-22T13:45:00Z","v":10958,"vw":98.860255},{"c":98.92,"h":98.95,"l":98.865,"n":81,"o":98.94,"t":"2026-10-22T13:50:00Z","v":3057,"vw":98.899204},{"c":99.08,"h":99.08,"l":98.93,"n":109,"o":98.93,"t":"2026-10-22T13:55:00Z","v":4437,"vw":98.995317},{"c":99.1,"h":99.11,"l":99.06,"n":99,"o":99.06,"t":"2026-10-22T14:00:00Z","v":3137,"vw":99.075626},{"c":98.9711,"h":99.105,"l":98.9711,"n":75,"o":99.105,"t":"2026-10-22T14:05:00Z","v":3164,"vw":99.043912},{"c":98.955,"h":98.9976,"l":98.955,"n":58,"o":98.9976,"t":"2026-10-22T14:10:00Z","v":1839,"vw":98.970251},{"c":99.01,"h":99.035,"l":98.92,"n":53,"o":98.955,"t":"2026-10-22T14:15:00Z","v":3587,"vw":98.964412},{"c":98.95,"h":98.98,"l":98.95,"n":52,"o":98.98,"t":"2026-10-22T14:20:00Z","v":2413,"vw":98.964113},{"c":98.75,"h":98.85,"l":98.73,"n":48,"o":98.85,"t":"2026-10-22T14:25:00Z","v":1671,"vw":98.770737},{"c":98.6245,"h":98.74,"l":98.62,"n":123,"o":98.74,"t":"2026-10-22T14:30:00Z","v":3240,"vw":98.658011},{"c":98.65,"h":98.67,"l":98.62,"n":65,"o":98.62,"t":"2026-10-22T14:35:00Z","v":2787,"vw":98.632727},{"c":98.6,"h":98.65,"l":98.6,"n":48,"o":98.64,"t":"2026-10-22T14:40:00Z","v":3602,"vw":98.625877},{"c":98.66,"h":98.66,"l":98.615,"n":23,"o":98.615,"t":"2026-10-22T14:45:00Z","v":600,"vw":98.636493},{"c":98.705,"h":98.705,"l":98.67,"n":49,"o":98.67,"t":"2026-10-22T14:50:00Z","v":3701,"vw":98.675658},{"c":98.7899,"h":98.7899,"l":98.68,"n":93,"o":98.73,"t":"2026-10-22T14:55:00Z","v":4128,"vw":98.699572},{"c":98.74,"h":98.8,"l":98.74,"n":58,"o":98.8,"t":"2026-10-22T15:00:00Z","v":1257,"vw":98.758333},{"c":98.75,"h":98.775,"l":98.75,"n":40,"o":98.75,"t":"2026-10-22T15:05:00Z","v":2510,"vw":98.768546},{"c":98.75,"h":98.8,"l":98.74,"n":116,"o":98.781,"t":"2026-10-22T15:10:00Z","v":2893,"vw":98.769714},{"c":98.85,"h":98.86,"l":98.76,"n":38,"o":98.76,"t":"2026-10-22T15:15:00Z","v":1458,"vw":98.8275},{"c":98.95,"h":98.96,"l":98.91,"n":56,"o":98.91,"t":"2026-10-22T15:20:00Z","v":1954,"vw":98.942167},{"c":98.85,"h":98.97,"l":98.845,"n":81,"o":98.97,"t":"2026-10-22T15:25:00Z","v":3205,"vw":98.917276},{"c":98.84,"h":98.84,"l":98.79,"n":59,"o":98.8351,"t":"2026-10-22T15:30:00Z","v":4646,"vw":98.817967},{"c":98.815,"h":98.86,"l":98.815,"n":54,"o":98.84,"t":"2026-10-22T15:35:00Z","v":2155,"vw":98.838335},{"c":98.81,"h":98.82,"l":98.72,"n":175,"o":98.82,"t":"2026-10-22T15:40:00Z","v":7922,"vw":98.777737},{"c":98.86,"h":98.8699,"l":98.82,"n":47,"o":98.83,"t":"2026-10-22T15:45:00Z","v":3293,"vw":98.846158},{"c":98.92,"h":98.96,"l":98.91,"n":87,"o":98.94,"t":"2026-10-22T15:50:00Z","v":5049,"vw":98.930497},{"c":99,"h":99.0103,"l":98.985,"n":26,"o":98.985,"t":"2026-10-22T15:55:00Z","v":1402,"vw":98.996599},{"c":98.99,"h":99.04,"l":98.99,"n":61,"o":99,"t":"2026-10-22T16:00:00Z","v":4152,"vw":99.021895},{"c":99.0172,"h":99.024,"l":98.98,"n":41,"o":98.98,"t":"2026-10-22T16:05:00Z","v":2612,"vw":98.99991},{"c":99.03,"h":99.045,"l":99.02,"n":38,"o":99.045,"t":"2026-10-22T16:10:00Z","v":2266,"vw":99.033225},{"c":99.08,"h":99.095,"l":99.08,"n":23,"o":99.095,"t":"2026-10-22T16:15:00Z","v":2116,"vw":99.081167},{"c":99.09,"h":99.13,"l":99.09,"n":67,"o":99.1,"t":"2026-10-22T16:20:00Z","v":3204,"vw":99.105238},{"c":99.11,"h":99.12,"l":99.0999,"n":31,"o":99.12,"t":"2026-10-22T16:25:00Z","v":1752,"vw":99.114202},{"c":98.9999,"h":99.09,"l":98.9999,"n":28,"o":99.09,"t":"2026-10-22T16:30:00Z","v":1744,"vw":99.034632},{"c":98.87,"h":98.969,"l":98.87,"n":34,"o":98.969,"t":"2026-10-22T16:35:00Z","v":1330,"vw":98.918529},{"c":98.83,"h":98.855,"l":98.83,"n":51,"o":98.84,"t":"2026-10-22T16:40:00Z","v":3069,"vw":98.844911},{"c":98.8,"h":98.8099,"l":98.76,"n":75,"o":98.79,"t":"2026-10-22T16:45:00Z","v":3407,"vw":98.780197},{"c":98.86,"h":98.865,"l":98.7599,"n":30,"o":98.7599,"t":"2026-10-22T16:50:00Z","v":2629,"vw":98.79215},{"c":98.91,"h":98.9217,"l":98.87,"n":85,"o":98.87,"t":"2026-10-22T16:55:00Z","v":10622,"vw":98.914348},{"c":98.7999,"h":98.91,"l":98.795,"n":93,"o":98.91,"t":"2026-10-22T17:00:00Z","v":6921,"vw":98.84431},{"c":98.755,"h":98.8,"l":98.755,"n":59,"o":98.8,"t":"2026-10-22T17:05:00Z","v":2788,"vw":98.773564},{"c":98.796,"h":98.796,"l":98.75,"n":56,"o":98.75,"t":"2026-10-22T17:10:00Z","v":3772,"vw":98.769609},{"c":98.7999,"h":98.83,"l":98.79,"n":120,"o":98.82,"t":"2026-10-22T17:15:00Z","v":6701,"vw":98.810697},{"c":98.82,"h":98.85,"l":98.78,"n":41,"o":98.78,"t":"2026-10-22T17:20:00Z","v":2858,"vw":98.810244},{"c":98.86,"h":98.86,"l":98.8151,"n":30,"o":98.83,"t":"2026-10-22T17:25:00Z","v":1596,"vw":98.825252},{"c":98.945,"h":98.945,"l":98.86,"n":106,"o":98.87,"t":"2026-10-22T17:30:00Z","v":6373,"vw":98.882656},{"c":98.9,"h":98.95,"l":98.9,"n":121,"o":98.95,"t":"2026-10-22T17:35:00Z","v":6850,"vw":98.920066},{"c":98.92,"h":98.93,"l":98.89,"n":73,"o":98.9,"t":"2026-10-22T17:40:00Z","v":3623,"vw":98.913685},{"c":98.8799,"h":98.905,"l":98.8799,"n":32,"o":98.905,"t":"2026-10-22T17:45:00Z","v":1194,"vw":98.88647},{"c":98.8296,"h":98.84,"l":98.795,"n":104,"o":98.83,"t":"2026-10-22T17:50:00Z","v":3714,"vw":98.812091},{"c":98.8358,"h":98.8639,"l":98.8358,"n":30,"o":98.855,"t":"2026-10-22T17:55:00Z","v":1057,"vw":98.847238},{"c":98.6899,"h":98.8001,"l":98.6899,"n":50,"o":98.8001,"t":"2026-10-22T18:00:00Z","v":2087,"vw":98.727182},{"c":98.82,"h":98.8351,"l":98.73,"n":108,"o":98.73,"t":"2026-10-22T18:05:00Z","v":6952,"vw":98.790615},{"c":98.84,"h":98.87,"l":98.8101,"n":43,"o":98.8101,"t":"2026-10-22T18:10:00Z","v":1164,"vw":98.833366},{"c":98.92,"h":98.92,"l":98.855,"n":50,"o":98.855,"t":"2026-10-22T18:15:00Z","v":9568,"vw":98.859772},{"c":98.92,"h":98.95,"l":98.92,"n":68,"o":98.925,"t":"2026-10-22T18:20:00Z","v":8396,"vw":98.929352},{"c":98.82,"h":98.91,"l":98.8,"n":53,"o":98.91,"t":"2026-10-22T18:25:00Z","v":2631,"vw":98.842672},{"c":98.8099,"h":98.8099,"l":98.73,"n":67,"o":98.77,"t":"2026-10-22T18:30:00Z","v":4712,"vw":98.771591},{"c":98.76,"h":98.79,"l":98.76,"n":83,"o":98.78,"t":"2026-10-22T18:35:00Z","v":4933,"vw":98.7809},{"c":98.785,"h":98.785,"l":98.73,"n":51,"o":98.74,"t":"2026-10-22T18:40:00Z","v":4765,"vw":98.757765},{"c":98.79,"h":98.825,"l":98.79,"n":100,"o":98.79,"t":"2026-10-22T18:45:00Z","v":10697,"vw":98.803702},{"c":98.81,"h":98.82,"l":98.795,"n":51,"o":98.82,"t":"2026-10-22T18:50:00Z","v":3310,"vw":98.806074},{"c":98.7999,"h":98.84,"l":98.7999,"n":27,"o":98.84,"t":"2026-10-22T18:55:00Z","v":1538,"vw":98.814954},{"c":98.78,"h":98.8098,"l":98.76,"n":83,"o":98.78,"t":"2026-10-22T19:00:00Z","v":6120,"vw":98.776721},{"c":98.87,"h":98.89,"l":98.835,"n":55,"o":98.835,"t":"2026-10-22T19:05:00Z","v":5384,"vw":98.849021},{"c":98.87,"h":98.925,"l":98.86,"n":76,"o":98.86,"t":"2026-10-22T19:10:00Z","v":4530,"vw":98.894085},{"c":98.9198,"h":98.92,"l":98.86,"n":98,"o":98.86,"t":"2026-10-22T19:15:00Z","v":8524,"vw":98.884579},{"c":98.895,"h":98.95,"l":98.87,"n":70,"o":98.92,"t":"2026-10-22T19:20:00Z","v":5962,"vw":98.914049},{"c":98.95,"h":98.95,"l":98.89,"n":65,"o":98.9,"t":"2026-10-22T19:25:00Z","v":3206,"vw":98.907595},{"c":98.895,"h":98.94,"l":98.89,"n":79,"o":98.94,"t":"2026-10-22T19:30:00Z","v":5411,"vw":98.915291},{"c":98.84,"h":98.87,"l":98.825,"n":67,"o":98.87,"t":"2026-10-22T19:35:00Z","v":3318,"vw":98.841575},{"c":98.83,"h":98.855,"l":98.81,"n":154,"o":98.845,"t":"2026-10-22T19:40:00Z","v":10093,"vw":98.84352},{"c":98.83,"h":98.86,"l":98.81,"n":149,"o":98.84,"t":"2026-10-22T19:45:00Z","v":4729,"vw":98.822692},{"c":98.98,"h":99.04,"l":98.85,"n":231,"o":98.86,"t":"2026-10-22T19:50:00Z","v":10124,"vw":98.938336},{"c":99.02,"h":99.03,"l":98.96,"n":219,"o":98.98,"t":"2026-10-22T19:55:00Z","v":13819,"vw":98.999022},{"c":99.12,"h":99.12,"l":99.12,"n":10,"o":99.12,"t":"2026-10-22T20:00:00Z","v":2701,"vw":99.12}],"history":[{"c":84.18,"h":84.58,"l":83.8733,"n":4857,"o":84.56,"t":"2024-10-21T04:00:00Z","v":328771,"vw":84.180971},{"c":84.09,"h":84.23,"l":83.68,"n":4244,"o":83.77,"t":"2024-10-22T04:00:00Z","v":382125,"vw":83.997008},{"c":83.39,"h":83.85,"l":82.95,"n":5183,"o":83.74,"t":"2024-10-23T04:00:00Z","v":412484,"vw":83.445868},{"c":83.42,"h":83.53,"l":83.09,"n":4443,"o":83.53,"t":"2024-10-24T04:00:00Z","v":480783,"vw":83.39819},{"c":83.17,"h":83.97,"l":83.06,"n":4748,"o":83.77,"t":"2024-10-25T04:00:00Z","v":420903,"vw":83.422362},{"c":83.3,"h":83.517,"l":83.265,"n":4764,"o":83.41,"t":"2024-10-28T04:00:00Z","v":356608,"vw":83.377778},{"c":83.37,"h":83.54,"l":82.9285,"n":4602,"o":83.11,"t":"2024-10-29T04:00:00Z","v":365657,"vw":83.376775},{"c":83.3,"h":83.6799,"l":83.06,"n":4866,"o":83.3,"t":"2024-10-30T04:00:00Z","v":414246,"vw":83.438149},{"c":82,"h":82.81,"l":82,"n":6319,"o":82.81,"t":"2024-10-31T04:00:00Z","v":506518,"vw":82.336745},{"c":82.22,"h":82.73,"l":82.0601,"n":5291,"o":82.17,"t":"2024-11-01T04:00:00Z","v":344337,"vw":82.397858},{"c":82.04,"h":82.43,"l":81.835,"n":5101,"o":82.26,"t":"2024-11-04T05:00:00Z","v":437160,"vw":82.149904},{"c":82.85,"h":82.85,"l":82.01,"n":4383,"o":82.12,"t":"2024-11-05T05:00:00Z","v":326415,"vw":82.613553},{"c":84.67,"h":84.85,"l":84.09,"n":7499,"o":84.7,"t":"2024-11-06T05:00:00Z","v":668873,"vw":84.506245},{"c":85.24,"h":85.3661,"l":84.925,"n":8569,"o":85.03,"t":"2024-11-07T05:00:00Z","v":1487803,"vw":85.159566},{"c":85.66,"h":85.885,"l":85.37,"n":6746,"o":85.42,"t":"2024-11-08T05:00:00Z","v":734948,"vw":85.653872},{"c":85.31,"h":85.6,"l":85.21,"n":6068,"o":85.56,"t":"2024-11-11T05:00:00Z","v":754780,"vw":85.42516},{"c":84.8,"h":85.43,"l":84.6,"n":4802,"o":85.43,"t":"2024-11-12T05:00:00Z","v":393454,"vw":84.965445},{"c":84.7,"h":84.93,"l":84.445,"n":4666,"o":84.8,"t":"2024-11-13T05:00:00Z","v":514925,"vw":84.771577},{"c":84.16,"h":84.74,"l":84.0555,"n":5236,"o":84.74,"t":"2024-11-14T05:00:00Z","v":614951,"vw":84.412127},{"c":83.13,"h":83.79,"l":82.986,"n":5362,"o":83.79,"t":"2024-11-15T05:00:00Z","v":615375,"vw":83.200231},{"c":83.42,"h":83.6025,"l":83.02,"n":4706,"o":83.16,"t":"2024-11-18T05:00:00Z","v":667045,"vw":83.387775},{"c":83.31,"h":83.4787,"l":82.67,"n":7230,"o":83.04,"t":"2024-11-19T05:00:00Z","v":831684,"vw":83.217479},{"c":83.28,"h":83.335,"l":82.575,"n":5080,"o":83.22,"t":"2024-11-20T05:00:00Z","v":592796,"vw":82.910571},{"c":83.92,"h":84.0762,"l":83.11,"n":5773,"o":83.5,"t":"2024-11-21T05:00:00Z","v":1644761,"vw":83.870039},{"c":84.42,"h":84.485,"l":83.96,"n":3840,"o":83.96,"t":"2024-11-22T05:00:00Z","v":382738,"vw":84.281384},{"c":84.82,"h":85.1101,"l":84.5,"n":5410,"o":84.79,"t":"2024-11-25T05:00:00Z","v":582699,"vw":84.75404},{"c":85.05,"h":85.11,"l":84.55,"n":5012,"o":84.9,"t":"2024-11-26T05:00:00Z","v":537631,"vw":84.843705},{"c":84.84,"h":85.19,"l":84.73,"n":3360,"o":85.1,"t":"2024-11-27T05:00:00Z","v":405948,"vw":84.940125},{"c":85.29,"h":85.445,"l":84.88,"n":2731,"o":84.88,"t":"2024-11-29T05:00:00Z","v":307679,"vw":85.302799},{"c":85.28,"h":85.395,"l":85.0237,"n":4649,"o":85.28,"t":"2024-12-02T05:00:00Z","v":333536,"vw":85.269668},{"c":85.15,"h":85.376,"l":85.05,"n":4610,"o":85.36,"t":"2024-12-03T05:00:00Z","v":495881,"vw":85.176926},{"c":85.21,"h":85.34,"l":84.95,"n":4727,"o":85.34,"t":"2024-12-04T05:00:00Z","v":464328,"vw":85.147618},{"c":84.93,"h":85.24,"l":84.9,"n":4164,"o":85.24,"t":"2024-12-05T05:00:00Z","v":453211,"vw":85.031625},{"c":84.92,"h":85.17,"l":84.88,"n":3744,"o":85.04,"t":"2024-12-06T05:00:00Z","v":470958,"vw":84.95581},{"c":84.67,"h":85,"l":84.6,"n":4753,"o":84.92,"t":"2024-12-09T05:00:00Z","v":368783,"vw":84.749829},{"c":84.27,"h":84.63,"l":84.1413,"n":4899,"o":84.63,"t":"2024-12-10T05:00:00Z","v":431293,"vw":84.333384},{"c":84.55,"h":84.7899,"l":84.495,"n":3856,"o":84.59,"t":"2024-12-11T05:00:00Z","v":351155,"vw":84.634924},{"c":84.16,"h":84.59,"l":84.14,"n":5308,"o":84.47,"t":"2024-12-12T05:00:00Z","v":699901,"vw":84.35485},{"c":83.84,"h":84.25,"l":83.76,"n":5226,"o":84.25,"t":"2024-12-13T05:00:00Z","v":666323,"vw":83.91705},{"c":83.55,"h":84.03,"l":83.5,"n":4955,"o":83.97,"t":"2024-12-16T05:00:00Z","v":622237,"vw":83.786546},{"c":83.17,"h":83.41,"l":82.98,"n":4382,"o":83.26,"t":"2024-12-17T05:00:00Z","v":396189,"vw":83.18696},{"c":81.16,"h":83.47,"l":81.11,"n":7710,"o":83.15,"t":"2024-12-18T05:00:00Z","v":783851,"vw":82.603667},{"c":80.95,"h":81.84,"l":80.9,"n":7599,"o":81.66,"t":"2024-12-19T05:00:00Z","v":1112276,"vw":81.324984},{"c":81.68,"h":82.2,"l":80.6,"n":5397,"o":80.63,"t":"2024-12-20T05:00:00Z","v":723479,"vw":81.617499},{"c":81.91,"h":82,"l":81.12,"n":4120,"o":81.56,"t":"2024-12-23T05:00:00Z","v":570749,"vw":81.590766},{"c":82.51,"h":82.54,"l":81.865,"n":2484,"o":82.03,"t":"2024-12-24T05:00:00Z","v":235655,"vw":82.206274},{"c":82.53,"h":82.6,"l":82.11,"n":3652,"o":82.11,"t":"2024-12-26T05:00:00Z","v":287579,"vw":82.4516},{"c":81.86,"h":82.3,"l":81.42,"n":6064,"o":82.13,"t":"2024-12-27T05:00:00Z","v":757544,"vw":81.790389},{"c":80.97,"h":81.37,"l":80.585,"n":5915,"o":81.14,"t":"2024-12-30T05:00:00Z","v":587751,"vw":81.085962},{"c":80.93,"h":81.31,"l":80.6791,"n":4834,"o":81.18,"t":"2024-12-31T05:00:00Z","v":523415,"vw":80.927218},{"c":80.69,"h":81.52,"l":80.27,"n":7011,"o":81.3,"t":"2025-01-02T05:00:00Z","v":721236,"vw":80.796559},{"c":81.31,"h":81.485,"l":80.82,"n":4685,"o":81.11,"t":"2025-01-03T05:00:00Z","v":567194,"vw":81.196899},{"c":81.45,"h":82.16,"l":81.28,"n":5503,"o":81.7368,"t":"2025-01-06T05:00:00Z","v":407521,"vw":81.719731},{"c":81.04,"h":81.8756,"l":80.7875,"n":5847,"o":81.73,"t":"2025-01-07T05:00:00Z","v":776773,"vw":81.372321},{"c":81.18,"h":81.1903,"l":80.6801,"n":4967,"o":80.91,"t":"2025-01-08T05:00:00Z","v":440481,"vw":80.971989},{"c":80.14,"h":80.88,"l":80.0088,"n":6678,"o":80.88,"t":"2025-01-10T05:00:00Z","v":775599,"vw":80.278146},{"c":80.58,"h":80.585,"l":79.77,"n":5816,"o":79.81,"t":"2025-01-13T05:00:00Z","v":767013,"vw":80.174889},{"c":80.75,"h":80.87,"l":80.1514,"n":5905,"o":80.85,"t":"2025-01-14T05:00:00Z","v":779495,"vw":80.518811},{"c":81.91,"h":82.0501,"l":81.5301,"n":4476,"o":81.7,"t":"2025-01-15T05:00:00Z","v":588418,"vw":81.847731},{"c":81.94,"h":82.13,"l":81.675,"n":4139,"o":82,"t":"2025-01-16T05:00:00Z","v":513369,"vw":81.96257},{"c":82.4,"h":82.69,"l":82.3161,"n":4349,"o":82.45,"t":"2025-01-17T05:00:00Z","v":460517,"vw":82.541426},{"c":83.17,"h":83.18,"l":82.7703,"n":5967,"o":82.81,"t":"2025-01-21T05:00:00Z","v":576857,"vw":83.017842},{"c":83.49,"h":83.73,"l":83.4001,"n":4357,"o":83.58,"t":"2025-01-22T05:00:00Z","v":765258,"vw":83.603855},{"c":83.97,"h":83.98,"l":83.45,"n":5866,"o":83.52,"t":"2025-01-23T05:00:00Z","v":1625830,"vw":83.766935},{"c":83.83,"h":84.0506,"l":83.705,"n":5429,"o":83.99,"t":"2025-01-24T05:00:00Z","v":701002,"vw":83.842992},{"c":83.77,"h":83.78,"l":82.89,"n":5462,"o":82.89,"t":"2025-01-27T05:00:00Z","v":496899,"vw":83.448606},{"c":83.81,"h":84.0117,"l":83.51,"n":4270,"o":83.68,"t":"2025-01-28T05:00:00Z","v":434048,"vw":83.824529},{"c":83.63,"h":83.94,"l":83.41,"n":4986,"o":83.81,"t":"2025-01-29T05:00:00Z","v":579397,"vw":83.76419},{"c":84.02,"h":84.22,"l":83.6,"n":4914,"o":83.66,"t":"2025-01-30T05:00:00Z","v":611173,"vw":83.94322},{"c":83.3,"h":84.1899,"l":83.22,"n":6386,"o":84.09,"t":"2025-01-31T05:00:00Z","v":683243,"vw":83.80771},{"c":82.89,"h":83.2099,"l":81.99,"n":8250,"o":82.17,"t":"2025-02-03T05:00:00Z","v":912267,"vw":82.817745},{"c":83.08,"h":83.17,"l":82.56,"n":6210,"o":82.66,"t":"2025-02-04T05:00:00Z","v":769044,"vw":83.041357},{"c":83.35,"h":83.35,"l":82.51,"n":4241,"o":82.87,"t":"2025-02-05T05:00:00Z","v":457880,"vw":83.055976},{"c":83.54,"h":83.76,"l":83.17,"n":4075,"o":83.75,"t":"2025-02-06T05:00:00Z","v":561233,"vw":83.511595},{"c":82.88,"h":83.77,"l":82.812,"n":5712,"o":83.67,"t":"2025-02-07T05:00:00Z","v":525974,"vw":83.067874},{"c":83.52,"h":83.5844,"l":83.1929,"n":3642,"o":83.34,"t":"2025-02-10T05:00:00Z","v":404385,"vw":83.423246},{"c":83.84,"h":83.8787,"l":83.36,"n":4030,"o":83.41,"t":"2025-02-11T05:00:00Z","v":396962,"vw":83.697431},{"c":83.3,"h":83.56,"l":82.98,"n":5565,"o":83.01,"t":"2025-02-12T05:00:00Z","v":601993,"vw":83.26227},{"c":84.06,"h":84.085,"l":83.29,"n":4458,"o":83.45,"t":"2025-02-13T05:00:00Z","v":473145,"vw":83.819437},{"c":83.81,"h":84.2,"l":83.76,"n":3737,"o":84.13,"t":"2025-02-14T05:00:00Z","v":350937,"vw":83.979967},{"c":84.1,"h":84.1,"l":83.76,"n":4093,"o":83.84,"t":"2025-02-18T05:00:00Z","v":449779,"vw":83.93629},{"c":84.37,"h":84.38,"l":83.89,"n":4114,"o":83.9,"t":"2025-02-19T05:00:00Z","v":443514,"vw":84.190457},{"c":84.3,"h":84.34,"l":83.875,"n":4571,"o":84.04,"t":"2025-02-20T05:00:00Z","v":470362,"vw":84.12651},{"c":83.16,"h":84.1846,"l":83.13,"n":7286,"o":84.13,"t":"2025-02-21T05:00:00Z","v":561840,"vw":83.6053},{"c":83.07,"h":83.532,"l":83.01,"n":5149,"o":83.35,"t":"2025-02-24T05:00:00Z","v":462830,"vw":83.345262},{"c":83.14,"h":83.34,"l":82.72,"n":6067,"o":83.1,"t":"2025-02-25T05:00:00Z","v":446080,"vw":83.075167},{"c":82.85,"h":83.47,"l":82.61,"n":4210,"o":83.27,"t":"2025-02-26T05:00:00Z","v":562791,"vw":82.971502},{"c":82.19,"h":83.3,"l":82.12,"n":6785,"o":83.06,"t":"2025-02-27T05:00:00Z","v":939926,"vw":82.658484},{"c":83.27,"h":83.32,"l":81.8501,"n":5132,"o":82.24,"t":"2025-02-28T05:00:00Z","v":591699,"vw":82.425936},{"c":82.17,"h":83.6343,"l":81.7403,"n":6899,"o":83.41,"t":"2025-03-03T05:00:00Z","v":804651,"vw":82.625538},{"c":81.13,"h":82.16,"l":80.91,"n":8989,"o":81.56,"t":"2025-03-04T05:00:00Z","v":2426066,"vw":81.442842},{"c":81.86,"h":82.06,"l":80.64,"n":5228,"o":80.89,"t":"2025-03-05T05:00:00Z","v":607492,"vw":81.56996},{"c":81.27,"h":81.76,"l":80.77,"n":6956,"o":81.02,"t":"2025-03-06T05:00:00Z","v":683579,"vw":81.198285},{"c":81.71,"h":81.92,"l":80.7,"n":4577,"o":81.04,"t":"2025-03-07T05:00:00Z","v":632206,"vw":81.424542},{"c":80.37,"h":81.33,"l":79.77,"n":8855,"o":80.88,"t":"2025-03-10T04:00:00Z","v":1058294,"vw":80.587151},{"c":79.08,"h":80.095,"l":78.75,"n":10056,"o":79.995,"t":"2025-03-11T04:00:00Z","v":816988,"vw":79.344993},{"c":78.83,"h":79.46,"l":78.36,"n":6974,"o":79.365,"t":"2025-03-12T04:00:00Z","v":854885,"vw":78.972917},{"c":78,"h":78.93,"l":77.7875,"n":5253,"o":78.71,"t":"2025-03-13T04:00:00Z","v":504603,"vw":78.158109},{"c":79.23,"h":79.34,"l":78.2075,"n":4969,"o":78.36,"t":"2025-03-14T04:00:00Z","v":613279,"vw":78.965774},{"c":80.1,"h":80.3594,"l":79.23,"n":4708,"o":79.24,"t":"2025-03-17T04:00:00Z","v":431199,"vw":79.984392},{"c":79.46,"h":80,"l":79.22,"n":4477,"o":79.92,"t":"2025-03-18T04:00:00Z","v":556343,"vw":79.470635},{"c":80.16,"h":80.51,"l":79.54,"n":4702,"o":79.68,"t":"2025-03-19T04:00:00Z","v":678187,"vw":80.052716},{"c":79.94,"h":80.52,"l":79.64,"n":3903,"o":79.75,"t":"2025-03-20T04:00:00Z","v":411726,"vw":80.025639},{"c":79.7,"h":79.76,"l":79.06,"n":4972,"o":79.35,"t":"2025-03-21T04:00:00Z","v":420851,"vw":79.414666},{"c":80.78,"h":80.875,"l":80.25,"n":4379,"o":80.36,"t":"2025-03-24T04:00:00Z","v":455878,"vw":80.655586},{"c":80.76,"h":80.96,"l":80.51,"n":4431,"o":80.89,"t":"2025-03-25T04:00:00Z","v":976191,"vw":80.698946},{"c":80.42,"h":80.93,"l":80.25,"n":4925,"o":80.66,"t":"2025-03-26T04:00:00Z","v":642460,"vw":80.585557},{"c":80.37,"h":80.69,"l":80.0514,"n":5427,"o":80.34,"t":"2025-03-27T04:00:00Z","v":556392,"vw":80.442905},{"c":79.11,"h":80.27,"l":79.05,"n":5368,"o":80.21,"t":"2025-03-28T04:00:00Z","v":582514,"vw":79.394874},{"c":79.86,"h":80.1,"l":78.5,"n":4665,"o":78.56,"t":"2025-03-31T04:00:00Z","v":579774,"vw":79.37301},{"c":80.1,"h":80.23,"l":79.21,"n":5306,"o":79.71,"t":"2025-04-01T04:00:00Z","v":475798,"vw":79.784661},{"c":80.36,"h":80.605,"l":79.45,"n":4395,"o":79.53,"t":"2025-04-02T04:00:00Z","v":470712,"vw":80.243563},{"c":77.28,"h":78.59,"l":77.19,"n":8067,"o":78.21,"t":"2025-04-03T04:00:00Z","v":1286181,"vw":77.853944},{"c":73.05,"h":75.881,"l":72.94,"n":11414,"o":75.42,"t":"2025-04-04T04:00:00Z","v":2100706,"vw":74.023135},{"c":72.44,"h":74.725,"l":69.84,"n":10374,"o":70.94,"t":"2025-04-07T04:00:00Z","v":1680856,"vw":72.043002},{"c":71.28,"h":74.8,"l":70.2631,"n":7744,"o":74.58,"t":"2025-04-08T04:00:00Z","v":988415,"vw":72.617763},{"c":76.83,"h":77.17,"l":70.56,"n":7543,"o":70.58,"t":"2025-04-09T04:00:00Z","v":1000583,"vw":73.597746},{"c":74.68,"h":75.68,"l":72.765,"n":6673,"o":75.52,"t":"2025-04-10T04:00:00Z","v":785662,"vw":74.536138},{"c":75.95,"h":76.27,"l":74.114,"n":6413,"o":74.63,"t":"2025-04-11T04:00:00Z","v":1239949,"vw":75.099248},{"c":76.76,"h":77.21,"l":76.07,"n":5722,"o":77.18,"t":"2025-04-14T04:00:00Z","v":640623,"vw":76.744516},{"c":76.36,"h":77.21,"l":76.2801,"n":4695,"o":76.8,"t":"2025-04-15T04:00:00Z","v":651117,"vw":76.613236},{"c":75.02,"h":76.225,"l":74.4201,"n":4584,"o":75.9,"t":"2025-04-16T04:00:00Z","v":553036,"vw":75.235706},{"c":75.23,"h":75.9026,"l":74.925,"n":4494,"o":75.09,"t":"2025-04-17T04:00:00Z","v":600701,"vw":75.494051},{"c":73.67,"h":74.72,"l":72.925,"n":9077,"o":74.72,"t":"2025-04-21T04:00:00Z","v":1628018,"vw":73.511093},{"c":75.38,"h":75.59,"l":74.29,"n":5728,"o":74.33,"t":"2025-04-22T04:00:00Z","v":594969,"vw":75.087038},{"c":75.97,"h":77.23,"l":75.7217,"n":5594,"o":76.74,"t":"2025-04-23T04:00:00Z","v":585282,"vw":76.337402},{"c":77.12,"h":77.1992,"l":75.76,"n":4197,"o":76.08,"t":"2025-04-24T04:00:00Z","v":592766,"vw":76.737413},{"c":77.09,"h":77.1,"l":76.27,"n":4744,"o":76.93,"t":"2025-04-25T04:00:00Z","v":916304,"vw":76.76301},{"c":77.16,"h":77.3699,"l":76.47,"n":5627,"o":77.09,"t":"2025-04-28T04:00:00Z","v":468448,"vw":76.946039},{"c":77.51,"h":77.71,"l":76.8587,"n":3876,"o":76.98,"t":"2025-04-29T04:00:00Z","v":462746,"vw":77.418877},{"c":77.66,"h":77.85,"l":76.0309,"n":5125,"o":76.88,"t":"2025-04-30T04:00:00Z","v":685831,"vw":77.008715},{"c":77.83,"h":78.505,"l":77.755,"n":4253,"o":78.065,"t":"2025-05-01T04:00:00Z","v":423213,"vw":78.185338},{"c":78.87,"h":79.027,"l":78.46,"n":3987,"o":78.66,"t":"2025-05-02T04:00:00Z","v":569873,"vw":78.887788},{"c":78.48,"h":78.88,"l":78.3265,"n":4609,"o":78.36,"t":"2025-05-05T04:00:00Z","v":516793,"vw":78.687481},{"c":77.96,"h":78.53,"l":77.73,"n":5086,"o":77.91,"t":"2025-05-06T04:00:00Z","v":733624,"vw":78.156506},{"c":78.2,"h":78.5,"l":77.66,"n":4044,"o":78.18,"t":"2025-05-07T04:00:00Z","v":459845,"vw":78.09257},{"c":78.61,"h":79.3432,"l":78.24,"n":4515,"o":78.67,"t":"2025-05-08T04:00:00Z","v":734744,"vw":78.891766},{"c":78.37,"h":78.83,"l":78.24,"n":4765,"o":78.78,"t":"2025-05-09T04:00:00Z","v":1208782,"vw":78.434722},{"c":80.61,"h":80.63,"l":79.95,"n":4536,"o":80.27,"t":"2025-05-12T04:00:00Z","v":431025,"vw":80.338411},{"c":80.41,"h":80.82,"l":80.38,"n":6110,"o":80.63,"t":"2025-05-13T04:00:00Z","v":606873,"vw":80.592798},{"c":80.26,"h":80.46,"l":80.0577,"n":8532,"o":80.41,"t":"2025-05-14T04:00:00Z","v":990110,"vw":80.27558},{"c":80.93,"h":80.94,"l":79.99,"n":5238,"o":80.06,"t":"2025-05-15T04:00:00Z","v":491585,"vw":80.656252},{"c":81.54,"h":81.55,"l":80.8401,"n":4386,"o":81.02,"t":"2025-05-16T04:00:00Z","v":513187,"vw":81.238188},{"c":81.75,"h":81.8054,"l":80.93,"n":4445,"o":80.97,"t":"2025-05-19T04:00:00Z","v":580896,"vw":81.582777},{"c":81.49,"h":81.68,"l":81.11,"n":4252,"o":81.56,"t":"2025-05-20T04:00:00Z","v":488663,"vw":81.456668},{"c":80.19,"h":81.24,"l":80.11,"n":5631,"o":80.93,"t":"2025-05-21T04:00:00Z","v":474396,"vw":80.682336},{"c":80.08,"h":80.51,"l":79.8,"n":4022,"o":80.08,"t":"2025-05-22T04:00:00Z","v":395009,"vw":80.198648},{"c":79.69,"h":79.94,"l":79.19,"n":4641,"o":79.26,"t":"2025-05-23T04:00:00Z","v":495332,"vw":79.640747},{"c":81.05,"h":81.05,"l":80.2,"n":4808,"o":80.39,"t":"2025-05-27T04:00:00Z","v":387128,"vw":80.818559},{"c":80.51,"h":81.22,"l":80.4142,"n":5457,"o":81.12,"t":"2025-05-28T04:00:00Z","v":568098,"vw":80.768344},{"c":80.79,"h":81.05,"l":80.2,"n":5073,"o":81,"t":"2025-05-29T04:00:00Z","v":487388,"vw":80.670449},{"c":80.82,"h":81.07,"l":80.179,"n":5185,"o":80.64,"t":"2025-05-30T04:00:00Z","v":564455,"vw":80.740876},{"c":81.05,"h":81.06,"l":80.18,"n":5770,"o":80.69,"t":"2025-06-02T04:00:00Z","v":536793,"vw":80.716752},{"c":81.56,"h":81.605,"l":80.88,"n":6574,"o":80.895,"t":"2025-06-03T04:00:00Z","v":758184,"vw":81.376357},{"c":81.44,"h":81.87,"l":81.44,"n":5786,"o":81.66,"t":"2025-06-04T04:00:00Z","v":537973,"vw":81.662346},{"c":81.25,"h":81.72,"l":81.08,"n":4497,"o":81.72,"t":"2025-06-05T04:00:00Z","v":439225,"vw":81.397937},{"c":82.05,"h":82.26,"l":81.8,"n":4483,"o":81.89,"t":"2025-06-06T04:00:00Z","v":476080,"vw":82.089157},{"c":82.01,"h":82.305,"l":81.88,"n":5323,"o":82.22,"t":"2025-06-09T04:00:00Z","v":468699,"vw":82.132771},{"c":82.46,"h":82.52,"l":82.034,"n":4279,"o":82.11,"t":"2025-06-10T04:00:00Z","v":520682,"vw":82.332921},{"c":82.25,"h":82.54,"l":81.96,"n":4955,"o":82.54,"t":"2025-06-11T04:00:00Z","v":568266,"vw":82.329946},{"c":82.72,"h":82.72,"l":82.015,"n":4230,"o":82.14,"t":"2025-06-12T04:00:00Z","v":606428,"vw":82.555107},{"c":81.95,"h":82.5529,"l":81.76,"n":4774,"o":82.24,"t":"2025-06-13T04:00:00Z","v":484732,"vw":82.143113},{"c":82.41,"h":82.73,"l":82.24,"n":5252,"o":82.28,"t":"2025-06-16T04:00:00Z","v":424754,"vw":82.443253},{"c":81.79,"h":82.32,"l":81.73,"n":5449,"o":82.119,"t":"2025-06-17T04:00:00Z","v":866973,"vw":81.94746},{"c":81.67,"h":82.145,"l":81.535,"n":4949,"o":81.89,"t":"2025-06-18T04:00:00Z","v":595351,"vw":81.935229},{"c":81.57,"h":82.09,"l":81.3845,"n":4304,"o":82.01,"t":"2025-06-20T04:00:00Z","v":515176,"vw":81.608359},{"c":82.19,"h":82.22,"l":81.28,"n":4889,"o":81.655,"t":"2025-06-23T04:00:00Z","v":485981,"vw":81.80939},{"c":82.74,"h":82.885,"l":82.3,"n":9155,"o":82.5,"t":"2025-06-24T04:00:00Z","v":919244,"vw":82.666994},{"c":82.42,"h":82.62,"l":82.21,"n":5358,"o":82.62,"t":"2025-06-25T04:00:00Z","v":703912,"vw":82.425497},{"c":82.9,"h":82.975,"l":82.6047,"n":5326,"o":82.63,"t":"2025-06-26T04:00:00Z","v":607312,"vw":82.785524},{"c":83.44,"h":83.66,"l":83.02,"n":5551,"o":83.11,"t":"2025-06-27T04:00:00Z","v":592650,"vw":83.331451},{"c":83.74,"h":83.9088,"l":83.38,"n":5099,"o":83.655,"t":"2025-06-30T04:00:00Z","v":417727,"vw":83.607478},{"c":84.37,"h":84.59,"l":83.61,"n":6008,"o":83.61,"t":"2025-07-01T04:00:00Z","v":807144,"vw":84.353834},{"c":84.71,"h":84.715,"l":84.18,"n":5212,"o":84.31,"t":"2025-07-02T04:00:00Z","v":660173,"vw":84.524359},{"c":85.225,"h":85.35,"l":84.82,"n":3420,"o":84.82,"t":"2025-07-03T04:00:00Z","v":337607,"vw":85.194325},{"c":84.71,"h":85.1,"l":84.295,"n":6431,"o":85.01,"t":"2025-07-07T04:00:00Z","v":517301,"vw":84.652804},{"c":84.78,"h":85.04,"l":84.652,"n":5061,"o":84.71,"t":"2025-07-08T04:00:00Z","v":657433,"vw":84.82218},{"c":85.19,"h":85.235,"l":84.73,"n":5045,"o":84.99,"t":"2025-07-09T04:00:00Z","v":561894,"vw":84.987867},{"c":85.57,"h":85.795,"l":85.12,"n":4380,"o":85.28,"t":"2025-07-10T04:00:00Z","v":614112,"vw":85.621567},{"c":85.14,"h":85.26,"l":84.94,"n":4135,"o":85.15,"t":"2025-07-11T04:00:00Z","v":434824,"vw":85.136759},{"c":85.09,"h":85.14,"l":84.79,"n":5279,"o":85.01,"t":"2025-07-14T04:00:00Z","v":771938,"vw":84.990918},{"c":84.49,"h":85.35,"l":84.465,"n":4790,"o":85.24,"t":"2025-07-15T04:00:00Z","v":641584,"vw":84.774918},{"c":84.76,"h":84.825,"l":83.95,"n":8191,"o":84.61,"t":"2025-07-16T04:00:00Z","v":1380241,"vw":84.489083},{"c":85.18,"h":85.24,"l":84.73,"n":4057,"o":84.77,"t":"2025-07-17T04:00:00Z","v":589080,"vw":85.091098},{"c":84.89,"h":85.51,"l":84.73,"n":4559,"o":85.425,"t":"2025-07-18T04:00:00Z","v":541948,"vw":84.929404},{"c":84.94,"h":85.3478,"l":84.89,"n":5249,"o":84.94,"t":"2025-07-21T04:00:00Z","v":809972,"vw":85.215884},{"c":85.07,"h":85.16,"l":84.75,"n":4739,"o":84.75,"t":"2025-07-22T04:00:00Z","v":474242,"vw":84.964637},{"c":85.82,"h":85.82,"l":85.24,"n":5242,"o":85.39,"t":"2025-07-23T04:00:00Z","v":531836,"vw":85.57411},{"c":85.83,"h":86.13,"l":85.82,"n":4566,"o":85.86,"t":"2025-07-24T04:00:00Z","v":587814,"vw":85.95714},{"c":86.2,"h":86.275,"l":85.865,"n":5471,"o":85.95,"t":"2025-07-25T04:00:00Z","v":646234,"vw":86.085367},{"c":86.07,"h":86.2188,"l":85.87,"n":5329,"o":86.17,"t":"2025-07-28T04:00:00Z","v":591189,"vw":86.068396},{"c":85.93,"h":86.12,"l":85.73,"n":5691,"o":86.065,"t":"2025-07-29T04:00:00Z","v":446552,"vw":85.888377},{"c":85.56,"h":86.03,"l":85.19,"n":5603,"o":85.99,"t":"2025-07-30T04:00:00Z","v":507238,"vw":85.740885},{"c":85.15,"h":86.1099,"l":85.03,"n":5444,"o":85.98,"t":"2025-07-31T04:00:00Z","v":783375,"vw":85.699931},{"c":84.28,"h":84.89,"l":84.02,"n":9580,"o":84.77,"t":"2025-08-01T04:00:00Z","v":1010385,"vw":84.317226},{"c":85.4,"h":85.4,"l":84.57,"n":7884,"o":84.57,"t":"2025-08-04T04:00:00Z","v":1469899,"vw":85.2333},{"c":85.2,"h":85.58,"l":85.02,"n":5060,"o":85.47,"t":"2025-08-05T04:00:00Z","v":904613,"vw":85.253192},{"c":85.64,"h":85.83,"l":85.2401,"n":5047,"o":85.45,"t":"2025-08-06T04:00:00Z","v":477533,"vw":85.644386},{"c":85.5,"h":86.115,"l":85.21,"n":5725,"o":86.03,"t":"2025-08-07T04:00:00Z","v":891208,"vw":85.408444},{"c":86.24,"h":86.34,"l":85.67,"n":4667,"o":85.67,"t":"2025-08-08T04:00:00Z","v":550181,"vw":86.190352},{"c":86.08,"h":86.39,"l":85.93,"n":5567,"o":86.3,"t":"2025-08-11T04:00:00Z","v":649265,"vw":86.117545},{"c":87,"h":87.015,"l":86.33,"n":4186,"o":86.34,"t":"2025-08-12T04:00:00Z","v":470507,"vw":86.842554},{"c":87.48,"h":87.5,"l":87.17,"n":7096,"o":87.2,"t":"2025-08-13T04:00:00Z","v":687380,"vw":87.333},{"c":87.19,"h":87.33,"l":86.93,"n":7868,"o":87.1,"t":"2025-08-14T04:00:00Z","v":806708,"vw":87.144991},{"c":87.07,"h":87.39,"l":87.05,"n":7522,"o":87.31,"t":"2025-08-15T04:00:00Z","v":575324,"vw":87.193211},{"c":87.04,"h":87.2155,"l":86.96,"n":7210,"o":87.09,"t":"2025-08-18T04:00:00Z","v":684940,"vw":87.053191},{"c":87.06,"h":87.4801,"l":86.865,"n":8384,"o":87.065,"t":"2025-08-19T04:00:00Z","v":774348,"vw":87.107665},{"c":86.94,"h":87.19,"l":86.69,"n":9400,"o":87.09,"t":"2025-08-20T04:00:00Z","v":799320,"vw":86.923799},{"c":86.67,"h":86.9002,"l":86.45,"n":8912,"o":86.57,"t":"2025-08-21T04:00:00Z","v":980616,"vw":86.707477},{"c":87.82,"h":88,"l":86.92,"n":8744,"o":86.92,"t":"2025-08-22T04:00:00Z","v":839926,"vw":87.805618},{"c":87.25,"h":87.73,"l":87.25,"n":7661,"o":87.73,"t":"2025-08-25T04:00:00Z","v":578521,"vw":87.447316},{"c":87.32,"h":87.365,"l":87.0354,"n":8600,"o":87.16,"t":"2025-08-26T04:00:00Z","v":839407,"vw":87.15331},{"c":87.53,"h":87.6,"l":87.16,"n":6535,"o":87.16,"t":"2025-08-27T04:00:00Z","v":743672,"vw":87.486525},{"c":87.57,"h":87.67,"l":87.24,"n":7627,"o":87.63,"t":"2025-08-28T04:00:00Z","v":1090659,"vw":87.485077},{"c":87.45,"h":87.6483,"l":87.18,"n":7198,"o":87.49,"t":"2025-08-29T04:00:00Z","v":678841,"vw":87.354692},{"c":87.06,"h":87.06,"l":86.4736,"n":8879,"o":86.795,"t":"2025-09-02T04:00:00Z","v":636790,"vw":86.800937},{"c":87.13,"h":87.29,"l":86.73,"n":9188,"o":87.13,"t":"2025-09-03T04:00:00Z","v":1052884,"vw":86.964789},{"c":87.78,"h":87.79,"l":87.095,"n":6223,"o":87.13,"t":"2025-09-04T04:00:00Z","v":634569,"vw":87.534379},{"c":87.37,"h":87.97,"l":87.011,"n":12507,"o":87.76,"t":"2025-09-05T04:00:00Z","v":1209357,"vw":87.254179},{"c":87.49,"h":87.5145,"l":87.18,"n":7363,"o":87.5,"t":"2025-09-08T04:00:00Z","v":606402,"vw":87.340639},{"c":87.59,"h":87.685,"l":87.3,"n":5975,"o":87.47,"t":"2025-09-09T04:00:00Z","v":674712,"vw":87.513285},{"c":88.04,"h":88.33,"l":87.845,"n":5902,"o":88.17,"t":"2025-09-10T04:00:00Z","v":644103,"vw":88.018014},{"c":88.91,"h":88.98,"l":88.1,"n":6321,"o":88.23,"t":"2025-09-11T04:00:00Z","v":1190831,"vw":88.752198},{"c":88.56,"h":88.8798,"l":88.56,"n":4420,"o":88.82,"t":"2025-09-12T04:00:00Z","v":444588,"vw":88.718197},{"c":88.68,"h":88.8397,"l":88.4998,"n":5042,"o":88.82,"t":"2025-09-15T04:00:00Z","v":475540,"vw":88.635891},{"c":88.74,"h":88.9799,"l":88.5999,"n":4305,"o":88.89,"t":"2025-09-16T04:00:00Z","v":755728,"vw":88.721868},{"c":88.84,"h":89.29,"l":88.33,"n":4749,"o":88.815,"t":"2025-09-17T04:00:00Z","v":476604,"vw":88.898169},{"c":88.93,"h":89.32,"l":88.8,"n":5572,"o":89,"t":"2025-09-18T04:00:00Z","v":628744,"vw":89.020713},{"c":89.14,"h":89.245,"l":88.76,"n":3847,"o":89.165,"t":"2025-09-19T04:00:00Z","v":397583,"vw":89.004011},{"c":89.46,"h":89.56,"l":88.925,"n":7730,"o":88.99,"t":"2025-09-22T04:00:00Z","v":1523449,"vw":89.250231},{"c":89.22,"h":89.5479,"l":89.0802,"n":9995,"o":89.44,"t":"2025-09-23T04:00:00Z","v":2085079,"vw":89.419128},{"c":88.93,"h":89.3006,"l":88.84,"n":8484,"o":89.22,"t":"2025-09-24T04:00:00Z","v":1291142,"vw":89.116178},{"c":88.29,"h":88.475,"l":87.96,"n":6559,"o":88.36,"t":"2025-09-25T04:00:00Z","v":775134,"vw":88.285159},{"c":88.76,"h":88.89,"l":88.3638,"n":5162,"o":88.52,"t":"2025-09-26T04:00:00Z","v":635572,"vw":88.640328},{"c":88.68,"h":89,"l":88.45,"n":7261,"o":89,"t":"2025-09-29T04:00:00Z","v":836305,"vw":88.662245},{"c":88.96,"h":89,"l":88.44,"n":8001,"o":88.545,"t":"2025-09-30T04:00:00Z","v":1235688,"vw":88.6083},{"c":89.12,"h":89.21,"l":88.57,"n":6956,"o":88.65,"t":"2025-10-01T04:00:00Z","v":753425,"vw":88.922518},{"c":89.11,"h":89.31,"l":88.7609,"n":7166,"o":89.14,"t":"2025-10-02T04:00:00Z","v":898610,"vw":89.058119},{"c":89.26,"h":89.6501,"l":89.07,"n":7846,"o":89.08,"t":"2025-10-03T04:00:00Z","v":911112,"vw":89.411241},{"c":89.4,"h":89.49,"l":89.16,"n":6377,"o":89.4,"t":"2025-10-06T04:00:00Z","v":722122,"vw":89.384282},{"c":89.01,"h":89.58,"l":88.825,"n":7745,"o":89.44,"t":"2025-10-07T04:00:00Z","v":1201035,"vw":88.977242},{"c":89.14,"h":89.2576,"l":88.85,"n":6229,"o":89.06,"t":"2025-10-08T04:00:00Z","v":729456,"vw":89.127153},{"c":88.7,"h":89.3,"l":88.505,"n":6183,"o":89.21,"t":"2025-10-09T04:00:00Z","v":652527,"vw":88.734755},{"c":87,"h":89.055,"l":86.98,"n":16022,"o":88.85,"t":"2025-10-10T04:00:00Z","v":1520513,"vw":87.976789},{"c":87.96,"h":88.11,"l":87.58,"n":8933,"o":87.58,"t":"2025-10-13T04:00:00Z","v":1304865,"vw":87.883524},{"c":88.49,"h":88.78,"l":87.26,"n":10267,"o":87.28,"t":"2025-10-14T04:00:00Z","v":1104624,"vw":88.20339},{"c":88.61,"h":89.3002,"l":87.89,"n":9940,"o":88.83,"t":"2025-10-15T04:00:00Z","v":875657,"vw":88.608732},{"c":88.03,"h":88.8,"l":87.64,"n":14459,"o":88.74,"t":"2025-10-16T04:00:00Z","v":1219645,"vw":88.182996},{"c":88.56,"h":88.73,"l":87.92,"n":11765,"o":87.95,"t":"2025-10-17T04:00:00Z","v":1097090,"vw":88.276029},{"c":89.23,"h":89.33,"l":88.77,"n":6255,"o":88.77,"t":"2025-10-20T04:00:00Z","v":494959,"vw":89.185712},{"c":89.21,"h":89.3318,"l":88.92,"n":8562,"o":89.13,"t":"2025-10-21T04:00:00Z","v":994914,"vw":89.190261},{"c":89.08,"h":89.49,"l":88.7501,"n":11157,"o":89.31,"t":"2025-10-22T04:00:00Z","v":1080119,"vw":89.153266},{"c":89.45,"h":89.64,"l":89.155,"n":7349,"o":89.25,"t":"2025-10-23T04:00:00Z","v":796370,"vw":89.442337},{"c":89.82,"h":90.13,"l":89.76,"n":6446,"o":90.13,"t":"2025-10-24T04:00:00Z","v":1156886,"vw":89.932427},{"c":90.6,"h":90.62,"l":90.22,"n":6709,"o":90.48,"t":"2025-10-27T04:00:00Z","v":580594,"vw":90.452877},{"c":90.38,"h":90.79,"l":90.38,"n":7036,"o":90.775,"t":"2025-10-28T04:00:00Z","v":826606,"vw":90.55667},{"c":90,"h":90.48,"l":89.61,"n":10600,"o":90.44,"t":"2025-10-29T04:00:00Z","v":1028650,"vw":90.049365},{"c":89.28,"h":90.035,"l":89.25,"n":8612,"o":89.6,"t":"2025-10-30T04:00:00Z","v":890416,"vw":89.688042},{"c":89.09,"h":89.45,"l":88.79,"n":7971,"o":89.45,"t":"2025-10-31T04:00:00Z","v":654189,"vw":89.101886},{"c":88.78,"h":89.23,"l":88.37,"n":8812,"o":89.23,"t":"2025-11-03T05:00:00Z","v":770057,"vw":88.749397},{"c":88.4,"h":88.5533,"l":88.04,"n":8619,"o":88.19,"t":"2025-11-04T05:00:00Z","v":995014,"vw":88.303943},{"c":88.51,"h":88.95,"l":88.325,"n":7400,"o":88.325,"t":"2025-11-05T05:00:00Z","v":1039971,"vw":88.621899},{"c":87.87,"h":88.43,"l":87.72,"n":10476,"o":88.35,"t":"2025-11-06T05:00:00Z","v":1041288,"vw":88.018985},{"c":88.2,"h":88.2,"l":87.35,"n":9600,"o":87.7,"t":"2025-11-07T05:00:00Z","v":1084136,"vw":87.761051},{"c":88.99,"h":89.08,"l":88.24,"n":6921,"o":88.7,"t":"2025-11-10T05:00:00Z","v":624530,"vw":88.716846},{"c":89.63,"h":89.71,"l":88.88,"n":5545,"o":88.88,"t":"2025-11-11T05:00:00Z","v":438529,"vw":89.39432},{"c":89.66,"h":89.7965,"l":89.48,"n":6091,"o":89.68,"t":"2025-11-12T05:00:00Z","v":479099,"vw":89.671739},{"c":88.81,"h":89.66,"l":88.66,"n":8604,"o":89.37,"t":"2025-11-13T05:00:00Z","v":820773,"vw":89.072625},{"c":88.82,"h":89.13,"l":88.02,"n":9167,"o":88.02,"t":"2025-11-14T05:00:00Z","v":815665,"vw":88.746399},{"c":87.9,"h":88.87,"l":87.6,"n":9879,"o":88.64,"t":"2025-11-17T05:00:00Z","v":838685,"vw":88.164563},{"c":87.57,"h":88.0101,"l":87.01,"n":12134,"o":87.46,"t":"2025-11-18T05:00:00Z","v":927529,"vw":87.613055},{"c":87.65,"h":88.08,"l":87.255,"n":6262,"o":87.455,"t":"2025-11-19T05:00:00Z","v":576625,"vw":87.618727},{"c":86.81,"h":88.9,"l":86.735,"n":7311,"o":88.62,"t":"2025-11-20T05:00:00Z","v":698687,"vw":87.553911},{"c":87.85,"h":88.41,"l":87.0406,"n":9143,"o":87.07,"t":"2025-11-21T05:00:00Z","v":1090400,"vw":87.76309},{"c":88.05,"h":88.3503,"l":87.62,"n":6247,"o":87.99,"t":"2025-11-24T05:00:00Z","v":711861,"vw":88.12908},{"c":89.14,"h":89.305,"l":88.04,"n":6667,"o":88.11,"t":"2025-11-25T05:00:00Z","v":938913,"vw":88.886329},{"c":89.66,"h":90,"l":89.405,"n":5254,"o":89.43,"t":"2025-11-26T05:00:00Z","v":507167,"vw":89.782948},{"c":89.99,"h":90.02,"l":89.67,"n":3219,"o":89.67,"t":"2025-11-28T05:00:00Z","v":285147,"vw":89.874981},{"c":89.62,"h":90.085,"l":89.51,"n":5685,"o":89.51,"t":"2025-12-01T05:00:00Z","v":499182,"vw":89.782314},{"c":89.57,"h":89.83,"l":89.35,"n":5047,"o":89.7,"t":"2025-12-02T05:00:00Z","v":449823,"vw":89.558874},{"c":90.05,"h":90.22,"l":89.42,"n":6338,"o":89.45,"t":"2025-12-03T05:00:00Z","v":828160,"vw":89.968017},{"c":89.97,"h":90.255,"l":89.63,"n":8328,"o":90.14,"t":"2025-12-04T05:00:00Z","v":949563,"vw":89.883},{"c":89.95,"h":90.32,"l":89.8698,"n":5756,"o":90.01,"t":"2025-12-05T05:00:00Z","v":612698,"vw":90.086943},{"c":89.53,"h":89.9,"l":89.3499,"n":5236,"o":89.9,"t":"2025-12-08T05:00:00Z","v":491772,"vw":89.563726},{"c":89.46,"h":89.79,"l":89.4,"n":6534,"o":89.49,"t":"2025-12-09T05:00:00Z","v":699232,"vw":89.555041},{"c":90.11,"h":90.23,"l":89.29,"n":6387,"o":89.51,"t":"2025-12-10T05:00:00Z","v":832623,"vw":89.841397},{"c":90.3,"h":90.33,"l":89.56,"n":6983,"o":89.8,"t":"2025-12-11T05:00:00Z","v":871149,"vw":90.05181},{"c":89.63,"h":90.28,"l":89.37,"n":9014,"o":90.17,"t":"2025-12-12T05:00:00Z","v":1163543,"vw":89.676502},{"c":89.48,"h":89.995,"l":89.31,"n":5944,"o":89.99,"t":"2025-12-15T05:00:00Z","v":687077,"vw":89.555399},{"c":89,"h":89.43,"l":88.675,"n":7790,"o":89.29,"t":"2025-12-16T05:00:00Z","v":665283,"vw":89.006599},{"c":88.49,"h":89.16,"l":88.45,"n":8383,"o":89.13,"t":"2025-12-17T05:00:00Z","v":831392,"vw":88.704191},{"c":88.78,"h":89.37,"l":88.58,"n":6623,"o":88.98,"t":"2025-12-18T05:00:00Z","v":779679,"vw":88.978487},{"c":89.39,"h":89.485,"l":88.95,"n":5829,"o":88.95,"t":"2025-12-19T05:00:00Z","v":846995,"vw":89.345063},{"c":89.93,"h":90,"l":89.61,"n":5606,"o":89.61,"t":"2025-12-22T05:00:00Z","v":477480,"vw":89.87196},{"c":90.2,"h":90.26,"l":89.75,"n":4368,"o":89.75,"t":"2025-12-23T05:00:00Z","v":428740,"vw":90.1174},{"c":90.59,"h":90.6759,"l":90.17,"n":2754,"o":90.2,"t":"2025-12-24T05:00:00Z","v":304644,"vw":90.544118},{"c":90.41,"h":90.53,"l":90.24,"n":3522,"o":90.38,"t":"2025-12-26T05:00:00Z","v":309827,"vw":90.371676},{"c":90.115,"h":90.31,"l":89.92,"n":4539,"o":90.09,"t":"2025-12-29T05:00:00Z","v":388933,"vw":90.097822},{"c":90.05,"h":90.235,"l":89.9809,"n":4262,"o":90.075,"t":"2025-12-30T05:00:00Z","v":530245,"vw":90.123381},{"c":89.43,"h":90.0693,"l":89.43,"n":4072,"o":90.02,"t":"2025-12-31T05:00:00Z","v":377478,"vw":89.747155},{"c":89.74,"h":89.82,"l":89.35,"n":9257,"o":89.77,"t":"2026-01-02T05:00:00Z","v":1140778,"vw":89.623285},{"c":90.24,"h":90.4071,"l":90.03,"n":7318,"o":90.03,"t":"2026-01-05T05:00:00Z","v":803650,"vw":90.246326},{"c":90.63,"h":90.73,"l":90.25,"n":5693,"o":90.25,"t":"2026-01-06T05:00:00Z","v":696531,"vw":90.560613},{"c":90.27,"h":90.72,"l":90.23,"n":5049,"o":90.72,"t":"2026-01-07T05:00:00Z","v":727880,"vw":90.465527},{"c":90.6,"h":90.67,"l":90.035,"n":5542,"o":90.07,"t":"2026-01-08T05:00:00Z","v":527072,"vw":90.472129},{"c":91.3,"h":91.4501,"l":90.68,"n":5495,"o":90.77,"t":"2026-01-09T05:00:00Z","v":777474,"vw":91.153181},{"c":91.4,"h":91.495,"l":90.845,"n":4912,"o":91.075,"t":"2026-01-12T05:00:00Z","v":503592,"vw":91.308582},{"c":91.17,"h":91.4416,"l":90.886,"n":6775,"o":91.4,"t":"2026-01-13T05:00:00Z","v":935822,"vw":91.094119},{"c":91.05,"h":91.05,"l":90.56,"n":7393,"o":90.955,"t":"2026-01-14T05:00:00Z","v":1164145,"vw":90.788819},{"c":91.13,"h":91.46,"l":91.01,"n":6277,"o":91.46,"t":"2026-01-15T05:00:00Z","v":754191,"vw":91.264471},{"c":91.01,"h":91.24,"l":90.835,"n":5654,"o":91.1853,"t":"2026-01-16T05:00:00Z","v":775275,"vw":91.081826},{"c":89.52,"h":90.21,"l":89.39,"n":10014,"o":89.87,"t":"2026-01-20T05:00:00Z","v":1300928,"vw":89.791715},{"c":90.52,"h":90.89,"l":89.71,"n":9471,"o":89.74,"t":"2026-01-21T05:00:00Z","v":1499135,"vw":90.256713},{"c":90.77,"h":91.15,"l":90.645,"n":5747,"o":90.85,"t":"2026-01-22T05:00:00Z","v":1124518,"vw":90.872412},{"c":90.9,"h":91.015,"l":90.64,"n":5782,"o":90.77,"t":"2026-01-23T05:00:00Z","v":882924,"vw":90.882595},{"c":91.41,"h":91.5301,"l":91.11,"n":4980,"o":91.11,"t":"2026-01-26T05:00:00Z","v":483373,"vw":91.419656},{"c":91.32,"h":91.445,"l":91.12,"n":5081,"o":91.2,"t":"2026-01-27T05:00:00Z","v":691809,"vw":91.299927},{"c":91.33,"h":91.59,"l":91.13,"n":7246,"o":91.41,"t":"2026-01-28T05:00:00Z","v":860548,"vw":91.313863},{"c":91.56,"h":91.72,"l":90.51,"n":6502,"o":91.47,"t":"2026-01-29T05:00:00Z","v":756078,"vw":91.170335},{"c":91.56,"h":91.68,"l":90.81,"n":8684,"o":91.26,"t":"2026-01-30T05:00:00Z","v":2180937,"vw":91.304121},{"c":92.08,"h":92.23,"l":91.33,"n":5230,"o":91.37,"t":"2026-02-02T05:00:00Z","v":570043,"vw":92.008636},{"c":91.87,"h":92.4,"l":91.31,"n":7766,"o":91.96,"t":"2026-02-03T05:00:00Z","v":1079591,"vw":91.898325},{"c":92.11,"h":92.4,"l":91.65,"n":9293,"o":92.12,"t":"2026-02-04T05:00:00Z","v":1103220,"vw":92.124499},{"c":91.29,"h":91.85,"l":91.165,"n":9797,"o":91.59,"t":"2026-02-05T05:00:00Z","v":1091996,"vw":91.447451},{"c":93.04,"h":93.235,"l":91.78,"n":7010,"o":91.78,"t":"2026-02-06T05:00:00Z","v":672781,"vw":92.699169},{"c":93.5,"h":93.66,"l":92.98,"n":6378,"o":92.98,"t":"2026-02-09T05:00:00Z","v":609933,"vw":93.481668},{"c":93.22,"h":93.68,"l":93.165,"n":7098,"o":93.48,"t":"2026-02-10T05:00:00Z","v":679059,"vw":93.476119},{"c":93.64,"h":93.82,"l":93.28,"n":7855,"o":93.67,"t":"2026-02-11T05:00:00Z","v":516295,"vw":93.652358},{"c":92.51,"h":94.01,"l":92.47,"n":12743,"o":93.895,"t":"2026-02-12T05:00:00Z","v":947848,"vw":93.118635},{"c":92.62,"h":93.145,"l":92.25,"n":19720,"o":92.51,"t":"2026-02-13T05:00:00Z","v":901394,"vw":92.785843},{"c":92.61,"h":92.83,"l":91.85,"n":19424,"o":92.61,"t":"2026-02-17T05:00:00Z","v":1119348,"vw":92.433068},{"c":92.98,"h":93.247,"l":92.64,"n":11031,"o":92.84,"t":"2026-02-18T05:00:00Z","v":919236,"vw":92.969467},{"c":92.69,"h":93.02,"l":92.44,"n":9336,"o":92.78,"t":"2026-02-19T05:00:00Z","v":860701,"vw":92.702247},{"c":93.17,"h":93.23,"l":92.37,"n":15715,"o":92.42,"t":"2026-02-20T05:00:00Z","v":663153,"vw":92.88062},{"c":92.62,"h":93.47,"l":92.37,"n":10223,"o":92.98,"t":"2026-02-23T05:00:00Z","v":582423,"vw":92.663606},{"c":93.06,"h":93.16,"l":92.42,"n":6797,"o":92.53,"t":"2026-02-24T05:00:00Z","v":651014,"vw":92.905288},{"c":93.54,"h":93.61,"l":93.19,"n":5904,"o":93.42,"t":"2026-02-25T05:00:00Z","v":614188,"vw":93.42506},{"c":93.1,"h":93.59,"l":92.65,"n":9507,"o":93.57,"t":"2026-02-26T05:00:00Z","v":700190,"vw":93.002093},{"c":93.04,"h":93.08,"l":92.39,"n":9749,"o":92.43,"t":"2026-02-27T05:00:00Z","v":822454,"vw":92.750372},{"c":93.05,"h":93.325,"l":92.26,"n":14374,"o":92.26,"t":"2026-03-02T05:00:00Z","v":1350837,"vw":92.932179},{"c":92.22,"h":92.47,"l":90.96,"n":20764,"o":91.63,"t":"2026-03-03T05:00:00Z","v":1882549,"vw":91.787227},{"c":92.44,"h":92.69,"l":91.9,"n":14571,"o":92.35,"t":"2026-03-04T05:00:00Z","v":1314619,"vw":92.448938},{"c":91.67,"h":92.21,"l":90.97,"n":22561,"o":91.94,"t":"2026-03-05T05:00:00Z","v":1934432,"vw":91.420521},{"c":90.53,"h":90.89,"l":90.07,"n":20394,"o":90.68,"t":"2026-03-06T05:00:00Z","v":1691831,"vw":90.580944},{"c":91.1,"h":91.24,"l":89.25,"n":23341,"o":89.66,"t":"2026-03-09T04:00:00Z","v":2619952,"vw":90.224333},{"c":90.91,"h":91.72,"l":90.6,"n":17141,"o":91.085,"t":"2026-03-10T04:00:00Z","v":2137406,"vw":91.182154},{"c":90.87,"h":91.16,"l":90.49,"n":14645,"o":91.1,"t":"2026-03-11T04:00:00Z","v":1584601,"vw":90.787888},{"c":89.67,"h":90.39,"l":89.665,"n":16879,"o":90.32,"t":"2026-03-12T04:00:00Z","v":1497296,"vw":90.046574},{"c":89.2,"h":90.44,"l":89.0651,"n":17339,"o":90.105,"t":"2026-03-13T04:00:00Z","v":1629788,"vw":89.67787},{"c":89.96,"h":90.25,"l":89.675,"n":13232,"o":89.87,"t":"2026-03-16T04:00:00Z","v":1168896,"vw":89.967197},{"c":89.97,"h":90.57,"l":89.97,"n":11037,"o":90.365,"t":"2026-03-17T04:00:00Z","v":1079711,"vw":90.206376},{"c":88.53,"h":89.7,"l":88.5,"n":14244,"o":89.65,"t":"2026-03-18T04:00:00Z","v":1029685,"vw":89.08063},{"c":88.26,"h":88.695,"l":87.82,"n":22664,"o":88,"t":"2026-03-19T04:00:00Z","v":2077848,"vw":88.201072},{"c":87.22,"h":88.21,"l":86.82,"n":16658,"o":88.18,"t":"2026-03-20T04:00:00Z","v":1784455,"vw":87.523257},{"c":88.18,"h":89,"l":87.96,"n":25596,"o":88.41,"t":"2026-03-23T04:00:00Z","v":2443846,"vw":88.452777},{"c":88.06,"h":88.54,"l":87.58,"n":21686,"o":87.62,"t":"2026-03-24T04:00:00Z","v":2163317,"vw":88.158902},{"c":88.41,"h":88.92,"l":88.11,"n":13997,"o":88.67,"t":"2026-03-25T04:00:00Z","v":1384844,"vw":88.468182},{"c":86.92,"h":88.075,"l":86.87,"n":15390,"o":87.82,"t":"2026-03-26T04:00:00Z","v":1427350,"vw":87.489446},{"c":85.8,"h":86.72,"l":85.65,"n":14101,"o":86.67,"t":"2026-03-27T04:00:00Z","v":1621654,"vw":86.174324},{"c":85.65,"h":86.55,"l":85.3656,"n":15318,"o":86.51,"t":"2026-03-30T04:00:00Z","v":2035225,"vw":85.909505},{"c":87.84,"h":87.92,"l":86.405,"n":19223,"o":86.595,"t":"2026-03-31T04:00:00Z","v":1986649,"vw":87.280655},{"c":88.09,"h":88.52,"l":87.975,"n":14153,"o":88.16,"t":"2026-04-01T04:00:00Z","v":1407208,"vw":88.216262},{"c":88.06,"h":88.35,"l":87.005,"n":11578,"o":87.08,"t":"2026-04-02T04:00:00Z","v":852570,"vw":87.820818},{"c":88.43,"h":88.43,"l":87.91,"n":6956,"o":88,"t":"2026-04-06T04:00:00Z","v":743334,"vw":88.225628},{"c":88.39,"h":88.39,"l":87.5477,"n":9888,"o":88.315,"t":"2026-04-07T04:00:00Z","v":1001922,"vw":88.000632},{"c":90.47,"h":90.47,"l":89.83,"n":8628,"o":90.185,"t":"2026-04-08T04:00:00Z","v":819286,"vw":90.206302},{"c":90.78,"h":90.96,"l":90.1,"n":6981,"o":90.19,"t":"2026-04-09T04:00:00Z","v":590004,"vw":90.598429},{"c":90.41,"h":91.08,"l":90.2999,"n":5012,"o":91.01,"t":"2026-04-10T04:00:00Z","v":387288,"vw":90.554728},{"c":91.21,"h":91.23,"l":90.02,"n":6454,"o":90.2,"t":"2026-04-13T04:00:00Z","v":577903,"vw":90.619345},{"c":92.12,"h":92.12,"l":91.33,"n":5945,"o":91.42,"t":"2026-04-14T04:00:00Z","v":426951,"vw":91.898737},{"c":92.6,"h":92.665,"l":92.03,"n":5758,"o":92.24,"t":"2026-04-15T04:00:00Z","v":634883,"vw":92.338299},{"c":92.82,"h":92.98,"l":92.56,"n":6648,"o":92.64,"t":"2026-04-16T04:00:00Z","v":587709,"vw":92.783074},{"c":94.03,"h":94.25,"l":93.1901,"n":9630,"o":93.54,"t":"2026-04-17T04:00:00Z","v":985019,"vw":93.902336},{"c":93.9,"h":93.9751,"l":93.67,"n":6952,"o":93.81,"t":"2026-04-20T04:00:00Z","v":463542,"vw":93.82308},{"c":93.44,"h":94.26,"l":93.27,"n":8799,"o":94.21,"t":"2026-04-21T04:00:00Z","v":665162,"vw":93.741421},{"c":94.04,"h":94.055,"l":93.8,"n":7140,"o":93.91,"t":"2026-04-22T04:00:00Z","v":535641,"vw":93.921298},{"c":93.79,"h":94.195,"l":93.03,"n":12618,"o":93.74,"t":"2026-04-23T04:00:00Z","v":1082812,"vw":93.651996},{"c":94,"h":94.07,"l":93.55,"n":9925,"o":93.8,"t":"2026-04-24T04:00:00Z","v":699154,"vw":93.889085},{"c":93.87,"h":93.97,"l":93.65,"n":5542,"o":93.73,"t":"2026-04-27T04:00:00Z","v":341106,"vw":93.851962},{"c":93.55,"h":93.78,"l":93.44,"n":6643,"o":93.67,"t":"2026-04-28T04:00:00Z","v":511004,"vw":93.57518},{"c":93.42,"h":93.51,"l":93.03,"n":6827,"o":93.51,"t":"2026-04-29T04:00:00Z","v":567944,"vw":93.289467},{"c":93.91,"h":94.15,"l":93.2,"n":7819,"o":93.42,"t":"2026-04-30T04:00:00Z","v":497258,"vw":93.733275},{"c":93.88,"h":94.55,"l":93.88,"n":8097,"o":94.24,"t":"2026-05-01T04:00:00Z","v":915233,"vw":94.150618},{"c":93.42,"h":93.91,"l":93.08,"n":9196,"o":93.69,"t":"2026-05-04T04:00:00Z","v":952190,"vw":93.427462},{"c":93.98,"h":94.155,"l":93.58,"n":6279,"o":93.77,"t":"2026-05-05T04:00:00Z","v":531260,"vw":93.900404},{"c":95.2,"h":95.29,"l":94.38,"n":7370,"o":94.49,"t":"2026-05-06T04:00:00Z","v":664152,"vw":94.933472},{"c":94.84,"h":95.4,"l":94.715,"n":9599,"o":95.36,"t":"2026-05-07T04:00:00Z","v":626033,"vw":94.987472},{"c":95,"h":95.31,"l":94.87,"n":6043,"o":95.06,"t":"2026-05-08T04:00:00Z","v":392602,"vw":95.082678},{"c":95.02,"h":95.17,"l":94.67,"n":7784,"o":94.67,"t":"2026-05-11T04:00:00Z","v":420867,"vw":94.995891},{"c":95.2,"h":95.27,"l":94.54,"n":8286,"o":94.9,"t":"2026-05-12T04:00:00Z","v":466813,"vw":94.907735},{"c":95.67,"h":95.7956,"l":95.035,"n":6897,"o":95.14,"t":"2026-05-13T04:00:00Z","v":624883,"vw":95.558279},{"c":96.67,"h":96.87,"l":95.99,"n":6212,"o":95.99,"t":"2026-05-14T04:00:00Z","v":324444,"vw":96.561},{"c":95.79,"h":96.2399,"l":95.7,"n":10236,"o":96.15,"t":"2026-05-15T04:00:00Z","v":530094,"vw":95.932536},{"c":95.76,"h":95.88,"l":95.2,"n":14383,"o":95.76,"t":"2026-05-18T04:00:00Z","v":725821,"vw":95.54697},{"c":95.28,"h":95.73,"l":95.16,"n":9931,"o":95.39,"t":"2026-05-19T04:00:00Z","v":658144,"vw":95.457861},{"c":95.86,"h":95.98,"l":95.12,"n":11473,"o":95.29,"t":"2026-05-20T04:00:00Z","v":583993,"vw":95.698659},{"c":95.96,"h":96.21,"l":95.34,"n":10673,"o":95.47,"t":"2026-05-21T04:00:00Z","v":529221,"vw":95.757873},{"c":96.33,"h":96.66,"l":96.19,"n":9569,"o":96.42,"t":"2026-05-22T04:00:00Z","v":506207,"vw":96.404708},{"c":96.33,"h":96.61,"l":96.14,"n":10207,"o":96.47,"t":"2026-05-26T04:00:00Z","v":492086,"vw":96.31186},{"c":96.47,"h":96.604,"l":96.21,"n":7954,"o":96.29,"t":"2026-05-27T04:00:00Z","v":355954,"vw":96.435014},{"c":96.89,"h":96.94,"l":96.271,"n":10246,"o":96.46,"t":"2026-05-28T04:00:00Z","v":517742,"vw":96.771387},{"c":97.11,"h":97.3265,"l":96.9133,"n":9787,"o":96.94,"t":"2026-05-29T04:00:00Z","v":721547,"vw":97.129405},{"c":97.71,"h":97.83,"l":97.05,"n":11820,"o":97.11,"t":"2026-06-01T04:00:00Z","v":781542,"vw":97.560965},{"c":97.97,"h":98.005,"l":97.55,"n":8444,"o":97.55,"t":"2026-06-02T04:00:00Z","v":471642,"vw":97.866998},{"c":97.16,"h":97.74,"l":97.155,"n":8397,"o":97.74,"t":"2026-06-03T04:00:00Z","v":551768,"vw":97.403889},{"c":97.85,"h":97.95,"l":97.22,"n":6686,"o":97.24,"t":"2026-06-04T04:00:00Z","v":371019,"vw":97.786497},{"c":95.95,"h":97.49,"l":95.73,"n":12669,"o":97.44,"t":"2026-06-05T04:00:00Z","v":777515,"vw":96.508413},{"c":95.93,"h":96.67,"l":95.88,"n":12311,"o":96.4,"t":"2026-06-08T04:00:00Z","v":487394,"vw":96.214959},{"c":95.98,"h":96.84,"l":94.55,"n":14925,"o":96.33,"t":"2026-06-09T04:00:00Z","v":693671,"vw":95.55741},{"c":94.76,"h":96.265,"l":94.735,"n":17698,"o":95.57,"t":"2026-06-10T04:00:00Z","v":2056205,"vw":95.346788},{"c":95.6,"h":95.95,"l":94.38,"n":15622,"o":94.86,"t":"2026-06-11T04:00:00Z","v":1000660,"vw":95.025204},{"c":96.08,"h":96.37,"l":95.37,"n":13365,"o":95.89,"t":"2026-06-12T04:00:00Z","v":690077,"vw":95.942673},{"c":97.13,"h":97.47,"l":96.94,"n":8826,"o":96.95,"t":"2026-06-15T04:00:00Z","v":566009,"vw":97.197645},{"c":96.85,"h":97.295,"l":96.76,"n":6702,"o":97.13,"t":"2026-06-16T04:00:00Z","v":356747,"vw":96.982136},{"c":95.37,"h":96.8599,"l":95.1,"n":15415,"o":96.73,"t":"2026-06-17T04:00:00Z","v":931198,"vw":95.836567},{"c":95.91,"h":96.14,"l":95.715,"n":8023,"o":96.1,"t":"2026-06-18T04:00:00Z","v":507807,"vw":95.95657},{"c":95.6,"h":96.2299,"l":95.425,"n":10269,"o":95.76,"t":"2026-06-22T04:00:00Z","v":550108,"vw":95.681184},{"c":94.72,"h":95.24,"l":94.55,"n":8927,"o":94.835,"t":"2026-06-23T04:00:00Z","v":596174,"vw":94.864784},{"c":94.67,"h":95.39,"l":94.41,"n":11742,"o":94.695,"t":"2026-06-24T04:00:00Z","v":697227,"vw":94.777015},{"c":94.62,"h":95.29,"l":94.29,"n":12480,"o":94.76,"t":"2026-06-25T04:00:00Z","v":806634,"vw":94.649822},{"c":94.67,"h":95.145,"l":94.25,"n":6942,"o":94.31,"t":"2026-06-26T04:00:00Z","v":437015,"vw":94.814866},{"c":95.4,"h":95.455,"l":94.6,"n":9183,"o":95.29,"t":"2026-06-29T04:00:00Z","v":619661,"vw":95.215967},{"c":95.62,"h":95.795,"l":95.27,"n":6309,"o":95.43,"t":"2026-06-30T04:00:00Z","v":468943,"vw":95.625458},{"c":95.55,"h":96.08,"l":95.31,"n":7468,"o":95.52,"t":"2026-07-01T04:00:00Z","v":954079,"vw":95.719124},{"c":95.86,"h":96.31,"l":95.185,"n":8741,"o":95.75,"t":"2026-07-02T04:00:00Z","v":376953,"vw":95.666654},{"c":96.24,"h":96.37,"l":95.825,"n":6785,"o":96.17,"t":"2026-07-06T04:00:00Z","v":390883,"vw":96.110728},{"c":96.34,"h":96.54,"l":96.06,"n":5669,"o":96.36,"t":"2026-07-07T04:00:00Z","v":309453,"vw":96.283488},{"c":95.97,"h":96.1,"l":95.445,"n":7188,"o":95.88,"t":"2026-07-08T04:00:00Z","v":420257,"vw":95.862142},{"c":96.47,"h":96.47,"l":95.84,"n":5860,"o":95.96,"t":"2026-07-09T04:00:00Z","v":608631,"vw":96.256211},{"c":97.07,"h":97.125,"l":96.32,"n":6520,"o":96.59,"t":"2026-07-10T04:00:00Z","v":633320,"vw":96.913283},{"c":96.56,"h":97.21,"l":96.5,"n":7231,"o":96.98,"t":"2026-07-13T04:00:00Z","v":497083,"vw":96.772751},{"c":96.26,"h":96.455,"l":96,"n":7386,"o":96.38,"t":"2026-07-14T04:00:00Z","v":607953,"vw":96.252924},{"c":96.74,"h":96.8101,"l":96.3703,"n":6221,"o":96.43,"t":"2026-07-15T04:00:00Z","v":438203,"vw":96.595792},{"c":96.93,"h":97.23,"l":96.62,"n":6381,"o":96.86,"t":"2026-07-16T04:00:00Z","v":424605,"vw":96.966987},{"c":95.87,"h":96.55,"l":95.78,"n":7944,"o":96.1,"t":"2026-07-17T04:00:00Z","v":568973,"vw":96.147925},{"c":95.57,"h":96.225,"l":95.48,"n":7069,"o":96.06,"t":"2026-07-20T04:00:00Z","v":458056,"vw":95.744057},{"c":96.06,"h":96.12,"l":95.555,"n":4805,"o":95.93,"t":"2026-07-21T04:00:00Z","v":317753,"vw":95.987349},{"c":96.1,"h":96.3801,"l":95.995,"n":5587,"o":96.05,"t":"2026-07-22T04:00:00Z","v":623982,"vw":96.152125},{"c":95,"h":95.44,"l":94.69,"n":8475,"o":95.19,"t":"2026-07-23T04:00:00Z","v":481284,"vw":94.957707},{"c":95.44,"h":95.8581,"l":95.08,"n":7465,"o":95.12,"t":"2026-07-24T04:00:00Z","v":634261,"vw":95.394076},{"c":95.59,"h":96.26,"l":95.43,"n":8346,"o":96.18,"t":"2026-07-27T04:00:00Z","v":557400,"vw":95.642611},{"c":96.34,"h":96.61,"l":95.89,"n":7361,"o":95.89,"t":"2026-07-28T04:00:00Z","v":390045,"vw":96.387847},{"c":95.15,"h":96.52,"l":95.05,"n":14183,"o":96.24,"t":"2026-07-29T04:00:00Z","v":535677,"vw":95.80845},{"c":95.99,"h":96.035,"l":95.1695,"n":9817,"o":95.49,"t":"2026-07-30T04:00:00Z","v":583054,"vw":95.690278},{"c":96.46,"h":96.61,"l":95.235,"n":9347,"o":95.95,"t":"2026-07-31T04:00:00Z","v":751456,"vw":95.87775},{"c":97.78,"h":97.94,"l":96.87,"n":7715,"o":96.87,"t":"2026-08-03T04:00:00Z","v":520235,"vw":97.666983},{"c":99.25,"h":99.48,"l":97.96,"n":8650,"o":97.99,"t":"2026-08-04T04:00:00Z","v":772527,"vw":98.837668},{"c":99.34,"h":100.02,"l":99.32,"n":7878,"o":99.95,"t":"2026-08-05T04:00:00Z","v":609964,"vw":99.56869},{"c":99.45,"h":99.92,"l":99.245,"n":6884,"o":99.72,"t":"2026-08-06T04:00:00Z","v":1691882,"vw":99.443285},{"c":100.02,"h":100.07,"l":99.56,"n":6948,"o":99.62,"t":"2026-08-07T04:00:00Z","v":512744,"vw":99.887158},{"c":100.11,"h":100.29,"l":99.885,"n":6097,"o":100.05,"t":"2026-08-10T04:00:00Z","v":365053,"vw":100.034003},{"c":99.83,"h":100.37,"l":99.775,"n":7741,"o":100.34,"t":"2026-08-11T04:00:00Z","v":597879,"vw":99.979806},{"c":100.02,"h":100.13,"l":99.76,"n":8077,"o":100.13,"t":"2026-08-12T04:00:00Z","v":474346,"vw":99.968036},{"c":100.32,"h":100.59,"l":100.03,"n":5951,"o":100.22,"t":"2026-08-13T04:00:00Z","v":486742,"vw":100.231777},{"c":100.04,"h":100.335,"l":99.955,"n":6307,"o":100.27,"t":"2026-08-14T04:00:00Z","v":444670,"vw":100.077073},{"c":99.47,"h":99.87,"l":99.465,"n":7797,"o":99.8,"t":"2026-08-17T04:00:00Z","v":347082,"vw":99.653547},{"c":99.07,"h":99.2994,"l":99.04,"n":7853,"o":99.21,"t":"2026-08-18T04:00:00Z","v":559159,"vw":99.203081},{"c":99.47,"h":100.05,"l":99.36,"n":7795,"o":99.42,"t":"2026-08-19T04:00:00Z","v":546239,"vw":99.682151},{"c":98.64,"h":99.35,"l":98.58,"n":6180,"o":99.05,"t":"2026-08-20T04:00:00Z","v":446028,"vw":98.940274},{"c":99.29,"h":99.5601,"l":99,"n":5438,"o":99,"t":"2026-08-21T04:00:00Z","v":456827,"vw":99.309515},{"c":99.25,"h":99.39,"l":99.0502,"n":7697,"o":99.3,"t":"2026-08-24T04:00:00Z","v":490215,"vw":99.233771},{"c":99.42,"h":99.55,"l":99.125,"n":7259,"o":99.55,"t":"2026-08-25T04:00:00Z","v":575032,"vw":99.329683},{"c":99.22,"h":99.47,"l":99.09,"n":6242,"o":99.24,"t":"2026-08-26T04:00:00Z","v":448277,"vw":99.287903},{"c":99.66,"h":99.85,"l":99.24,"n":6255,"o":99.37,"t":"2026-08-27T04:00:00Z","v":422494,"vw":99.571469},{"c":99.35,"h":99.9958,"l":99.246,"n":8713,"o":99.83,"t":"2026-08-28T04:00:00Z","v":302556,"vw":99.520203},{"c":98.96,"h":99.25,"l":98.835,"n":7228,"o":99.22,"t":"2026-08-31T04:00:00Z","v":311600,"vw":99.021387},{"c":98.46,"h":98.85,"l":98.23,"n":8980,"o":98.58,"t":"2026-09-01T04:00:00Z","v":361503,"vw":98.459817},{"c":99.17,"h":99.35,"l":98.5632,"n":6903,"o":98.59,"t":"2026-09-02T04:00:00Z","v":376449,"vw":99.156792},{"c":100.09,"h":100.29,"l":99.43,"n":8913,"o":99.52,"t":"2026-09-03T04:00:00Z","v":526871,"vw":100.062623},{"c":99.77,"h":100.125,"l":99.67,"n":6964,"o":99.97,"t":"2026-09-04T04:00:00Z","v":318841,"vw":99.83765},{"c":99.02,"h":99.71,"l":98.96,"n":8663,"o":99.71,"t":"2026-09-08T04:00:00Z","v":436490,"vw":99.196373},{"c":98.61,"h":99.005,"l":98.41,"n":6382,"o":98.96,"t":"2026-09-09T04:00:00Z","v":379356,"vw":98.653362},{"c":97.98,"h":98.31,"l":97.8801,"n":6974,"o":98.15,"t":"2026-09-10T04:00:00Z","v":312937,"vw":98.061562},{"c":98.64,"h":99.03,"l":98.615,"n":6817,"o":98.81,"t":"2026-09-11T04:00:00Z","v":371848,"vw":98.789326},{"c":98.48,"h":98.78,"l":98.19,"n":8292,"o":98.34,"t":"2026-09-14T04:00:00Z","v":565158,"vw":98.490277},{"c":98.06,"h":98.34,"l":97.935,"n":5928,"o":98.34,"t":"2026-09-15T04:00:00Z","v":371404,"vw":98.085646},{"c":97.23,"h":98.25,"l":96.73,"n":7793,"o":98.17,"t":"2026-09-16T04:00:00Z","v":455148,"vw":97.664847},{"c":98.01,"h":98.2578,"l":97.765,"n":5489,"o":98.08,"t":"2026-09-17T04:00:00Z","v":387661,"vw":97.961971},{"c":97.93,"h":98.06,"l":97.53,"n":5784,"o":97.99,"t":"2026-09-18T04:00:00Z","v":377592,"vw":97.797837},{"c":98.98,"h":99.185,"l":98.11,"n":6664,"o":98.34,"t":"2026-09-21T04:00:00Z","v":378456,"vw":98.7464},{"c":98.97,"h":99.27,"l":98.845,"n":6071,"o":99.15,"t":"2026-09-22T04:00:00Z","v":378039,"vw":99.01412},{"c":98.3,"h":98.93,"l":98.18,"n":8227,"o":98.89,"t":"2026-09-23T04:00:00Z","v":579729,"vw":98.401561},{"c":98.12,"h":98.25,"l":97.74,"n":7737,"o":97.84,"t":"2026-09-24T04:00:00Z","v":383891,"vw":98.058107},{"c":98.49,"h":98.5995,"l":97.915,"n":8472,"o":98.03,"t":"2026-09-25T04:00:00Z","v":501363,"vw":98.317158},{"c":97.95,"h":98.4,"l":97.8,"n":8505,"o":98.1,"t":"2026-09-28T04:00:00Z","v":470348,"vw":98.051796},{"c":97.76,"h":98.04,"l":97.5,"n":7221,"o":97.98,"t":"2026-09-29T04:00:00Z","v":535501,"vw":97.720947},{"c":97.24,"h":98.17,"l":97.2,"n":7717,"o":97.97,"t":"2026-09-30T04:00:00Z","v":420761,"vw":97.779502},{"c":97.42,"h":97.74,"l":96.89,"n":9935,"o":97.43,"t":"2026-10-01T04:00:00Z","v":558507,"vw":97.316242},{"c":98.16,"h":98.4,"l":97.8,"n":8731,"o":98.25,"t":"2026-10-02T04:00:00Z","v":548266,"vw":98.085759},{"c":98.79,"h":98.995,"l":98.135,"n":6852,"o":98.15,"t":"2026-10-05T04:00:00Z","v":277129,"vw":98.620777},{"c":99.3,"h":99.555,"l":99.08,"n":4773,"o":99.19,"t":"2026-10-06T04:00:00Z","v":255277,"vw":99.374188},{"c":98.76,"h":98.98,"l":98.6,"n":5610,"o":98.98,"t":"2026-10-07T04:00:00Z","v":661956,"vw":98.824443},{"c":98.66,"h":98.84,"l":98.31,"n":7774,"o":98.52,"t":"2026-10-08T04:00:00Z","v":523498,"vw":98.5821},{"c":98.86,"h":99.045,"l":98.63,"n":5966,"o":98.7,"t":"2026-10-09T04:00:00Z","v":334692,"vw":98.855826},{"c":99.22,"h":99.3,"l":98.95,"n":5890,"o":98.95,"t":"2026-10-12T04:00:00Z","v":303735,"vw":99.169207},{"c":99.43,"h":99.515,"l":99.08,"n":5735,"o":99.38,"t":"2026-10-13T04:00:00Z","v":471417,"vw":99.336175},{"c":98.94,"h":99.27,"l":98.5,"n":7002,"o":99.24,"t":"2026-10-14T04:00:00Z","v":527080,"vw":98.830276},{"c":99.48,"h":99.66,"l":98.93,"n":7039,"o":98.97,"t":"2026-10-15T04:00:00Z","v":452433,"vw":99.466787},{"c":98.86,"h":99.83,"l":98.5645,"n":7485,"o":99.83,"t":"2026-10-16T04:00:00Z","v":854726,"vw":99.20695},{"c":98.82,"h":99.15,"l":98.77,"n":6712,"o":98.88,"t":"2026-10-19T04:00:00Z","v":626961,"vw":98.940336},{"c":99.4,"h":99.6,"l":98.75,"n":8415,"o":98.79,"t":"2026-10-20T04:00:00Z","v":694593,"vw":99.32654},{"c":99.51,"h":99.59,"l":99.04,"n":5777,"o":99.4,"t":"2026-10-21T04:00:00Z","v":462103,"vw":99.389816},{"c":99.12,"h":99.13,"l":98.6,"n":6634,"o":98.84,"t":"2026-10-22T04:00:00Z","v":343063,"vw":98.870016}],"volatilityBars":[{"c":98.13,"h":98.46,"l":98.11,"n":754,"o":98.34,"t":"2026-09-21T13:30:00Z","v":22642,"vw":98.238268},{"c":98.22,"h":98.22,"l":98.1599,"n":313,"o":98.1599,"t":"2026-09-21T13:45:00Z","v":12693,"vw":98.182068},{"c":98.24,"h":98.245,"l":98.1501,"n":371,"o":98.2301,"t":"2026-09-21T14:00:00Z","v":12622,"vw":98.209864},{"c":98.38,"h":98.42,"l":98.265,"n":376,"o":98.265,"t":"2026-09-21T14:15:00Z","v":15068,"vw":98.380022},{"c":98.37,"h":98.435,"l":98.36,"n":485,"o":98.37,"t":"2026-09-21T14:30:00Z","v":31918,"vw":98.391797},{"c":98.39,"h":98.41,"l":98.34,"n":152,"o":98.34,"t":"2026-09-21T14:45:00Z","v":16904,"vw":98.390632},{"c":98.49,"h":98.49,"l":98.39,"n":167,"o":98.39,"t":"2026-09-21T15:00:00Z","v":9279,"vw":98.438003},{"c":98.49,"h":98.549,"l":98.49,"n":145,"o":98.5,"t":"2026-09-21T15:15:00Z","v":11226,"vw":98.514298},{"c":98.59,"h":98.59,"l":98.483,"n":268,"o":98.483,"t":"2026-09-21T15:30:00Z","v":10565,"vw":98.531593},{"c":98.61,"h":98.66,"l":98.6,"n":269,"o":98.61,"t":"2026-09-21T15:45:00Z","v":19220,"vw":98.634402},{"c":98.71,"h":98.74,"l":98.6003,"n":211,"o":98.6003,"t":"2026-09-21T16:00:00Z","v":8474,"vw":98.66315},{"c":98.725,"h":98.74,"l":98.7,"n":117,"o":98.74,"t":"2026-09-21T16:15:00Z","v":4887,"vw":98.718489},{"c":98.775,"h":98.83,"l":98.73,"n":162,"o":98.73,"t":"2026-09-21T16:30:00Z","v":7730,"vw":98.793977},{"c":98.85,"h":98.85,"l":98.78,"n":131,"o":98.78,"t":"2026-09-21T16:45:00Z","v":7107,"vw":98.823137},{"c":98.92,"h":98.92,"l":98.84,"n":138,"o":98.875,"t":"2026-09-21T17:00:00Z","v":7592,"vw":98.88858},{"c":98.93,"h":98.96,"l":98.91,"n":115,"o":98.91,"t":"2026-09-21T17:15:00Z","v":5543,"vw":98.933456},{"c":98.91,"h":98.94,"l":98.88,"n":174,"o":98.93,"t":"2026-09-21T17:30:00Z","v":12990,"vw":98.907748},{"c":98.975,"h":98.975,"l":98.9236,"n":130,"o":98.94,"t":"2026-09-21T17:45:00Z","v":6441,"vw":98.950186},{"c":99.025,"h":99.025,"l":98.985,"n":101,"o":98.985,"t":"2026-09-21T18:00:00Z","v":7389,"vw":99.008266},{"c":99.09,"h":99.1,"l":99.005,"n":124,"o":99.01,"t":"2026-09-21T18:15:00Z","v":36643,"vw":99.058267},{"c":99.125,"h":99.125,"l":99.07,"n":104,"o":99.08,"t":"2026-09-21T18:30:00Z","v":7882,"vw":99.083349},{"c":99.13,"h":99.185,"l":99.12,"n":149,"o":99.1359,"t":"2026-09-21T18:45:00Z","v":25023,"vw":99.146976},{"c":99.14,"h":99.14,"l":99.095,"n":186,"o":99.14,"t":"2026-09-21T19:00:00Z","v":18012,"vw":99.116707},{"c":99.07,"h":99.14,"l":99.07,"n":181,"o":99.135,"t":"2026-09-21T19:15:00Z","v":9929,"vw":99.102194},{"c":99.12,"h":99.155,"l":99.07,"n":180,"o":99.075,"t":"2026-09-21T19:30:00Z","v":14164,"vw":99.114011},{"c":98.96,"h":99.12,"l":98.96,"n":358,"o":99.11,"t":"2026-09-21T19:45:00Z","v":22635,"vw":99.018023},{"c":98.98,"h":98.98,"l":98.98,"n":7,"o":98.98,"t":"2026-09-21T20:00:00Z","v":5417,"vw":98.98},{"c":99.14,"h":99.14,"l":99.14,"n":5,"o":99.14,"t":"2026-09-21T20:15:00Z","v":104,"vw":99.14},{"c":98.5,"h":98.5,"l":98.5,"n":1,"o":98.5,"t":"2026-09-22T08:45:00Z","v":100,"vw":98.5},{"c":99.14,"h":99.27,"l":99.105,"n":468,"o":99.15,"t":"2026-09-22T13:30:00Z","v":14878,"vw":99.164535},{"c":98.96,"h":99.09,"l":98.94,"n":410,"o":99.075,"t":"2026-09-22T13:45:00Z","v":15070,"vw":99.032657},{"c":99.0601,"h":99.09,"l":98.96,"n":288,"o":98.9603,"t":"2026-09-22T14:00:00Z","v":14104,"vw":99.005829},{"c":98.955,"h":99.07,"l":98.955,"n":139,"o":99.0605,"t":"2026-09-22T14:15:00Z","v":7935,"vw":98.98202},{"c":98.985,"h":99.075,"l":98.93,"n":332,"o":98.95,"t":"2026-09-22T14:30:00Z","v":18839,"vw":98.977676},{"c":98.95,"h":99.005,"l":98.94,"n":238,"o":98.956,"t":"2026-09-22T14:45:00Z","v":8633,"vw":98.976344},{"c":98.96,"h":98.98,"l":98.915,"n":240,"o":98.95,"t":"2026-09-22T15:00:00Z","v":8961,"vw":98.956983},{"c":99.03,"h":99.03,"l":98.9801,"n":103,"o":98.9801,"t":"2026-09-22T15:15:00Z","v":6157,"vw":99.000071},{"c":98.9,"h":98.95,"l":98.845,"n":109,"o":98.95,"t":"2026-09-22T15:30:00Z","v":4548,"vw":98.890164},{"c":98.9,"h":98.92,"l":98.88,"n":77,"o":98.895,"t":"2026-09-22T15:45:00Z","v":4892,"vw":98.890544},{"c":98.975,"h":98.975,"l":98.881,"n":120,"o":98.93,"t":"2026-09-22T16:00:00Z","v":11491,"vw":98.926766},{"c":98.9199,"h":98.965,"l":98.89,"n":152,"o":98.965,"t":"2026-09-22T16:15:00Z","v":4834,"vw":98.925106},{"c":98.92,"h":98.95,"l":98.915,"n":126,"o":98.945,"t":"2026-09-22T16:30:00Z","v":9415,"vw":98.934059},{"c":98.995,"h":99.03,"l":98.945,"n":186,"o":98.945,"t":"2026-09-22T16:45:00Z","v":11786,"vw":99.001005},{"c":98.97,"h":99.01,"l":98.96,"n":87,"o":99.01,"t":"2026-09-22T17:00:00Z","v":6937,"vw":98.972336},{"c":98.9799,"h":98.9799,"l":98.935,"n":99,"o":98.97,"t":"2026-09-22T17:15:00Z","v":5632,"vw":98.95785},{"c":98.96,"h":99,"l":98.94,"n":155,"o":98.98,"t":"2026-09-22T17:30:00Z","v":8910,"vw":98.967572},{"c":99.02,"h":99.0299,"l":98.9201,"n":269,"o":98.96,"t":"2026-09-22T17:45:00Z","v":17274,"vw":98.986572},{"c":99,"h":99.04,"l":99,"n":160,"o":99.02,"t":"2026-09-22T18:00:00Z","v":9277,"vw":99.024341},{"c":99.03,"h":99.0439,"l":99.015,"n":103,"o":99.0201,"t":"2026-09-22T18:15:00Z","v":28752,"vw":99.021357},{"c":99.0201,"h":99.025,"l":98.98,"n":147,"o":99.01,"t":"2026-09-22T18:30:00Z","v":10500,"vw":99.004906},{"c":99,"h":99.0475,"l":98.9902,"n":190,"o":99.0201,"t":"2026-09-22T18:45:00Z","v":29943,"vw":99.0159},{"c":99.04,"h":99.04,"l":99.0001,"n":302,"o":99.01,"t":"2026-09-22T19:00:00Z","v":29194,"vw":99.018925},{"c":99.08,"h":99.09,"l":99.035,"n":156,"o":99.044,"t":"2026-09-22T19:15:00Z","v":23969,"vw":99.052014},{"c":99.095,"h":99.145,"l":99.065,"n":281,"o":99.065,"t":"2026-09-22T19:30:00Z","v":21560,"vw":99.10777},{"c":98.977,"h":99.14,"l":98.96,"n":489,"o":99.095,"t":"2026-09-22T19:45:00Z","v":29349,"vw":99.060972},{"c":98.97,"h":98.97,"l":98.97,"n":7,"o":98.97,"t":"2026-09-22T20:00:00Z","v":6370,"vw":98.97},{"c":98.86,"h":98.93,"l":98.86,"n":441,"o":98.89,"t":"2026-09-23T13:30:00Z","v":13385,"vw":98.895832},{"c":98.625,"h":98.835,"l":98.6,"n":308,"o":98.835,"t":"2026-09-23T13:45:00Z","v":12732,"vw":98.656961},{"c":98.59,"h":98.66,"l":98.535,"n":512,"o":98.62,"t":"2026-09-23T14:00:00Z","v":23905,"vw":98.579149},{"c":98.49,"h":98.62,"l":98.47,"n":364,"o":98.575,"t":"2026-09-23T14:15:00Z","v":11170,"vw":98.546249},{"c":98.565,"h":98.64,"l":98.52,"n":271,"o":98.53,"t":"2026-09-23T14:30:00Z","v":9163,"vw":98.580882},{"c":98.63,"h":98.68,"l":98.53,"n":567,"o":98.535,"t":"2026-09-23T14:45:00Z","v":25514,"vw":98.607536},{"c":98.57,"h":98.62,"l":98.5483,"n":282,"o":98.61,"t":"2026-09-23T15:00:00Z","v":15479,"vw":98.577918},{"c":98.575,"h":98.62,"l":98.5425,"n":151,"o":98.5699,"t":"2026-09-23T15:15:00Z","v":25901,"vw":98.572439},{"c":98.5437,"h":98.5437,"l":98.49,"n":173,"o":98.495,"t":"2026-09-23T15:30:00Z","v":7254,"vw":98.507352},{"c":98.45,"h":98.54,"l":98.45,"n":211,"o":98.54,"t":"2026-09-23T15:45:00Z","v":16066,"vw":98.493652},{"c":98.435,"h":98.445,"l":98.3941,"n":205,"o":98.4401,"t":"2026-09-23T16:00:00Z","v":11386,"vw":98.424291},{"c":98.43,"h":98.435,"l":98.38,"n":173,"o":98.43,"t":"2026-09-23T16:15:00Z","v":11170,"vw":98.410619},{"c":98.395,"h":98.45,"l":98.39,"n":149,"o":98.425,"t":"2026-09-23T16:30:00Z","v":12906,"vw":98.415873},{"c":98.35,"h":98.39,"l":98.285,"n":249,"o":98.37,"t":"2026-09-23T16:45:00Z","v":19768,"vw":98.329866},{"c":98.3,"h":98.36,"l":98.23,"n":259,"o":98.34,"t":"2026-09-23T17:00:00Z","v":11243,"vw":98.29439},{"c":98.31,"h":98.37,"l":98.28,"n":214,"o":98.29,"t":"2026-09-23T17:15:00Z","v":23387,"vw":98.319561},{"c":98.44,"h":98.45,"l":98.3,"n":428,"o":98.3,"t":"2026-09-23T17:30:00Z","v":30070,"vw":98.333876},{"c":98.495,"h":98.495,"l":98.44,"n":231,"o":98.4538,"t":"2026-09-23T17:45:00Z","v":14548,"vw":98.456433},{"c":98.445,"h":98.5,"l":98.38,"n":178,"o":98.49,"t":"2026-09-23T18:00:00Z","v":9254,"vw":98.430904},{"c":98.4,"h":98.455,"l":98.4,"n":175,"o":98.445,"t":"2026-09-23T18:15:00Z","v":12389,"vw":98.435928},{"c":98.365,"h":98.4102,"l":98.33,"n":230,"o":98.4102,"t":"2026-09-23T18:30:00Z","v":10837,"vw":98.371503},{"c":98.37,"h":98.385,"l":98.335,"n":264,"o":98.34,"t":"2026-09-23T18:45:00Z","v":27224,"vw":98.353554},{"c":98.365,"h":98.4,"l":98.325,"n":293,"o":98.37,"t":"2026-09-23T19:00:00Z","v":32282,"vw":98.361978},{"c":98.3,"h":98.355,"l":98.28,"n":263,"o":98.35,"t":"2026-09-23T19:15:00Z","v":115687,"vw":98.288508},{"c":98.306,"h":98.365,"l":98.2824,"n":466,"o":98.295,"t":"2026-09-23T19:30:00Z","v":33361,"vw":98.3248},{"c":98.3,"h":98.35,"l":98.18,"n":482,"o":98.33,"t":"2026-09-23T19:45:00Z","v":31005,"vw":98.257062},{"c":98.3,"h":98.3,"l":98.3,"n":7,"o":98.3,"t":"2026-09-23T20:00:00Z","v":5547,"vw":98.3},{"c":99.15,"h":99.15,"l":99.15,"n":1,"o":99.15,"t":"2026-09-24T12:30:00Z","v":123,"vw":99.15},{"c":97.895,"h":98.035,"l":97.84,"n":643,"o":97.84,"t":"2026-09-24T13:30:00Z","v":15855,"vw":97.928528},{"c":97.96,"h":97.96,"l":97.89,"n":261,"o":97.89,"t":"2026-09-24T13:45:00Z","v":9496,"vw":97.932118},{"c":98.04,"h":98.07,"l":97.94,"n":226,"o":97.96,"t":"2026-09-24T14:00:00Z","v":9621,"vw":98.005128},{"c":98.03,"h":98.105,"l":98,"n":200,"o":98.04,"t":"2026-09-24T14:15:00Z","v":6446,"vw":98.04507},{"c":97.975,"h":98.055,"l":97.9505,"n":179,"o":98.01,"t":"2026-09-24T14:30:00Z","v":8646,"vw":97.982312},{"c":97.905,"h":98.005,"l":97.895,"n":284,"o":97.955,"t":"2026-09-24T14:45:00Z","v":11305,"vw":97.964054},{"c":97.746,"h":97.895,"l":97.746,"n":226,"o":97.88,"t":"2026-09-24T15:00:00Z","v":11995,"vw":97.865808},{"c":97.77,"h":97.86,"l":97.74,"n":173,"o":97.74,"t":"2026-09-24T15:15:00Z","v":6708,"vw":97.792133},{"c":97.83,"h":97.83,"l":97.753,"n":146,"o":97.7699,"t":"2026-09-24T15:30:00Z","v":5487,"vw":97.773672},{"c":97.855,"h":97.865,"l":97.81,"n":102,"o":97.84,"t":"2026-09-24T15:45:00Z","v":5771,"vw":97.836787},{"c":97.825,"h":97.84,"l":97.76,"n":172,"o":97.84,"t":"2026-09-24T16:00:00Z","v":7751,"vw":97.78278},{"c":98.11,"h":98.25,"l":97.835,"n":1127,"o":97.835,"t":"2026-09-24T16:15:00Z","v":47018,"vw":98.060912},{"c":98.115,"h":98.22,"l":98.03,"n":151,"o":98.11,"t":"2026-09-24T16:30:00Z","v":7730,"vw":98.125429},{"c":98.195,"h":98.23,"l":98.06,"n":247,"o":98.09,"t":"2026-09-24T16:45:00Z","v":14828,"vw":98.133596},{"c":98.19,"h":98.19,"l":98.08,"n":291,"o":98.1,"t":"2026-09-24T17:00:00Z","v":17617,"vw":98.144792},{"c":98.0307,"h":98.145,"l":97.985,"n":102,"o":98.145,"t":"2026-09-24T17:15:00Z","v":16014,"vw":98.04195},{"c":97.97,"h":98.04,"l":97.97,"n":101,"o":98.035,"t":"2026-09-24T17:30:00Z","v":6707,"vw":98.023753},{"c":98.085,"h":98.085,"l":97.995,"n":215,"o":97.995,"t":"2026-09-24T17:45:00Z","v":9520,"vw":98.025306},{"c":98.085,"h":98.095,"l":97.95,"n":244,"o":98.07,"t":"2026-09-24T18:00:00Z","v":11504,"vw":98.022901},{"c":98.185,"h":98.2,"l":98.0801,"n":247,"o":98.11,"t":"2026-09-24T18:15:00Z","v":19250,"vw":98.154719},{"c":98.1601,"h":98.245,"l":98.09,"n":298,"o":98.165,"t":"2026-09-24T18:30:00Z","v":15845,"vw":98.169833},{"c":98.135,"h":98.2,"l":98.135,"n":237,"o":98.18,"t":"2026-09-24T18:45:00Z","v":18167,"vw":98.161091},{"c":98.1057,"h":98.14,"l":98.06,"n":301,"o":98.14,"t":"2026-09-24T19:00:00Z","v":15802,"vw":98.111956},{"c":98.11,"h":98.13,"l":98.08,"n":207,"o":98.104,"t":"2026-09-24T19:15:00Z","v":14545,"vw":98.109563},{"c":98.125,"h":98.1399,"l":98.1,"n":214,"o":98.12,"t":"2026-09-24T19:30:00Z","v":18513,"vw":98.117078},{"c":98.11,"h":98.19,"l":98.085,"n":540,"o":98.12,"t":"2026-09-24T19:45:00Z","v":39929,"vw":98.14065},{"c":98.12,"h":98.12,"l":98.12,"n":6,"o":98.12,"t":"2026-09-24T20:00:00Z","v":5889,"vw":98.12},{"c":98.22,"h":98.295,"l":97.99,"n":943,"o":98.03,"t":"2026-09-25T13:30:00Z","v":25520,"vw":98.159783},{"c":98.36,"h":98.4,"l":98.18,"n":286,"o":98.18,"t":"2026-09-25T13:45:00Z","v":15773,"vw":98.298023},{"c":98,"h":98.33,"l":97.915,"n":602,"o":98.3001,"t":"2026-09-25T14:00:00Z","v":37901,"vw":98.08834},{"c":98.08,"h":98.105,"l":97.965,"n":368,"o":98.02,"t":"2026-09-25T14:15:00Z","v":23543,"vw":98.050239},{"c":98.11,"h":98.17,"l":98.06,"n":304,"o":98.085,"t":"2026-09-25T14:30:00Z","v":18912,"vw":98.09906},{"c":98.23,"h":98.23,"l":98.055,"n":306,"o":98.09,"t":"2026-09-25T14:45:00Z","v":23289,"vw":98.122346},{"c":98.25,"h":98.33,"l":98.15,"n":325,"o":98.22,"t":"2026-09-25T15:00:00Z","v":23181,"vw":98.242622},{"c":98.2,"h":98.27,"l":98.185,"n":276,"o":98.23,"t":"2026-09-25T15:15:00Z","v":19450,"vw":98.222476},{"c":98.09,"h":98.315,"l":98.09,"n":542,"o":98.22,"t":"2026-09-25T15:30:00Z","v":45085,"vw":98.208066},{"c":98.27,"h":98.27,"l":98.09,"n":289,"o":98.095,"t":"2026-09-25T15:45:00Z","v":9907,"vw":98.140672},{"c":98.535,"h":98.57,"l":98.325,"n":397,"o":98.325,"t":"2026-09-25T16:00:00Z","v":24148,"vw":98.478262},{"c":98.535,"h":98.535,"l":98.38,"n":296,"o":98.525,"t":"2026-09-25T16:15:00Z","v":18986,"vw":98.459929},{"c":98.5101,"h":98.59,"l":98.43,"n":575,"o":98.5499,"t":"2026-09-25T16:30:00Z","v":40237,"vw":98.504131},{"c":98.4124,"h":98.49,"l":98.39,"n":229,"o":98.49,"t":"2026-09-25T16:45:00Z","v":19295,"vw":98.442499},{"c":98.4699,"h":98.48,"l":98.3925,"n":116,"o":98.3925,"t":"2026-09-25T17:00:00Z","v":6909,"vw":98.460632},{"c":98.475,"h":98.48,"l":98.4272,"n":85,"o":98.48,"t":"2026-09-25T17:15:00Z","v":4530,"vw":98.459714},{"c":98.435,"h":98.475,"l":98.39,"n":146,"o":98.475,"t":"2026-09-25T17:30:00Z","v":24093,"vw":98.443926},{"c":98.4551,"h":98.4551,"l":98.4105,"n":164,"o":98.435,"t":"2026-09-25T17:45:00Z","v":5595,"vw":98.434153},{"c":98.51,"h":98.51,"l":98.46,"n":78,"o":98.4734,"t":"2026-09-25T18:00:00Z","v":5436,"vw":98.474687},{"c":98.45,"h":98.51,"l":98.4,"n":230,"o":98.51,"t":"2026-09-25T18:15:00Z","v":10038,"vw":98.463293},{"c":98.47,"h":98.49,"l":98.42,"n":143,"o":98.485,"t":"2026-09-25T18:30:00Z","v":5123,"vw":98.454537},{"c":98.42,"h":98.47,"l":98.415,"n":182,"o":98.4699,"t":"2026-09-25T18:45:00Z","v":22189,"vw":98.449716},{"c":98.46,"h":98.46,"l":98.4097,"n":204,"o":98.43,"t":"2026-09-25T19:00:00Z","v":12284,"vw":98.436389},{"c":98.355,"h":98.47,"l":98.355,"n":166,"o":98.47,"t":"2026-09-25T19:15:00Z","v":9056,"vw":98.416052},{"c":98.485,"h":98.485,"l":98.355,"n":260,"o":98.36,"t":"2026-09-25T19:30:00Z","v":16026,"vw":98.401855},{"c":98.48,"h":98.5995,"l":98.47,"n":479,"o":98.48,"t":"2026-09-25T19:45:00Z","v":25274,"vw":98.542219},{"c":98.49,"h":98.49,"l":98.49,"n":8,"o":98.49,"t":"2026-09-25T20:00:00Z","v":3895,"vw":98.49},{"c":98.11,"h":98.13,"l":97.98,"n":1039,"o":98.1,"t":"2026-09-28T13:30:00Z","v":22735,"vw":98.069036},{"c":98.2,"h":98.2361,"l":98.08,"n":563,"o":98.1,"t":"2026-09-28T13:45:00Z","v":92629,"vw":98.127048},{"c":98.16,"h":98.22,"l":98.14,"n":302,"o":98.18,"t":"2026-09-28T14:00:00Z","v":9529,"vw":98.178435},{"c":98.19,"h":98.21,"l":98.1345,"n":380,"o":98.1739,"t":"2026-09-28T14:15:00Z","v":15515,"vw":98.180127},{"c":97.9701,"h":98.2,"l":97.9701,"n":348,"o":98.2,"t":"2026-09-28T14:30:00Z","v":22321,"vw":98.07982},{"c":97.84,"h":97.97,"l":97.8,"n":313,"o":97.97,"t":"2026-09-28T14:45:00Z","v":22821,"vw":97.866946},{"c":97.95,"h":97.96,"l":97.83,"n":159,"o":97.8502,"t":"2026-09-28T15:00:00Z","v":6235,"vw":97.866895},{"c":97.85,"h":97.92,"l":97.845,"n":404,"o":97.92,"t":"2026-09-28T15:15:00Z","v":22108,"vw":97.869678},{"c":97.84,"h":97.95,"l":97.83,"n":239,"o":97.88,"t":"2026-09-28T15:30:00Z","v":10101,"vw":97.88962},{"c":97.8937,"h":97.9,"l":97.83,"n":131,"o":97.84,"t":"2026-09-28T15:45:00Z","v":7890,"vw":97.861846},{"c":97.905,"h":97.94,"l":97.885,"n":123,"o":97.91,"t":"2026-09-28T16:00:00Z","v":15029,"vw":97.900022},{"c":98.33,"h":98.4,"l":97.93,"n":441,"o":97.94,"t":"2026-09-28T16:15:00Z","v":25636,"vw":98.255758},{"c":98.0976,"h":98.285,"l":98.08,"n":204,"o":98.285,"t":"2026-09-28T16:30:00Z","v":9589,"vw":98.180158},{"c":98.109,"h":98.13,"l":98.055,"n":219,"o":98.12,"t":"2026-09-28T16:45:00Z","v":12749,"vw":98.096382},{"c":98.31,"h":98.34,"l":98.07,"n":456,"o":98.1,"t":"2026-09-28T17:00:00Z","v":18074,"vw":98.133658},{"c":98.095,"h":98.2743,"l":98.095,"n":176,"o":98.23,"t":"2026-09-28T17:15:00Z","v":6044,"vw":98.181021},{"c":98.135,"h":98.14,"l":98.1,"n":130,"o":98.1,"t":"2026-09-28T17:30:00Z","v":7772,"vw":98.115826},{"c":98.14,"h":98.16,"l":98.13,"n":196,"o":98.13,"t":"2026-09-28T17:45:00Z","v":3970,"vw":98.142653},{"c":98.135,"h":98.18,"l":98.11,"n":64,"o":98.14,"t":"2026-09-28T18:00:00Z","v":3799,"vw":98.152038},{"c":98.14,"h":98.185,"l":98.115,"n":86,"o":98.18,"t":"2026-09-28T18:15:00Z","v":2540,"vw":98.156284},{"c":98.14,"h":98.14,"l":98.06,"n":159,"o":98.13,"t":"2026-09-28T18:30:00Z","v":9022,"vw":98.096508},{"c":98.125,"h":98.16,"l":98.12,"n":115,"o":98.125,"t":"2026-09-28T18:45:00Z","v":9963,"vw":98.130384},{"c":98.015,"h":98.0875,"l":98.005,"n":278,"o":98.07,"t":"2026-09-28T19:00:00Z","v":15988,"vw":98.067071},{"c":98.03,"h":98.04,"l":97.98,"n":253,"o":98.01,"t":"2026-09-28T19:15:00Z","v":16166,"vw":98.014159},{"c":97.94,"h":98.026,"l":97.91,"n":300,"o":98.02,"t":"2026-09-28T19:30:00Z","v":15238,"vw":97.970768},{"c":97.93,"h":97.96,"l":97.87,"n":471,"o":97.955,"t":"2026-09-28T19:45:00Z","v":33012,"vw":97.921149},{"c":97.95,"h":97.95,"l":97.95,"n":13,"o":97.95,"t":"2026-09-28T20:00:00Z","v":22076,"vw":97.95},{"c":97.885,"h":98.04,"l":97.84,"n":686,"o":97.98,"t":"2026-09-29T13:30:00Z","v":31521,"vw":97.948438},{"c":97.81,"h":97.9,"l":97.81,"n":228,"o":97.87,"t":"2026-09-29T13:45:00Z","v":7015,"vw":97.872326},{"c":97.85,"h":97.89,"l":97.8,"n":292,"o":97.83,"t":"2026-09-29T14:00:00Z","v":25721,"vw":97.817685},{"c":97.875,"h":97.94,"l":97.82,"n":481,"o":97.86,"t":"2026-09-29T14:15:00Z","v":22857,"vw":97.870055},{"c":97.86,"h":97.94,"l":97.83,"n":329,"o":97.895,"t":"2026-09-29T14:30:00Z","v":20415,"vw":97.87047},{"c":97.84,"h":97.9,"l":97.8,"n":217,"o":97.87,"t":"2026-09-29T14:45:00Z","v":8033,"vw":97.86054},{"c":97.6701,"h":97.8151,"l":97.67,"n":265,"o":97.8151,"t":"2026-09-29T15:00:00Z","v":17435,"vw":97.728551},{"c":97.57,"h":97.7,"l":97.5304,"n":162,"o":97.7,"t":"2026-09-29T15:15:00Z","v":7057,"vw":97.585032},{"c":97.6651,"h":97.6951,"l":97.58,"n":102,"o":97.5859,"t":"2026-09-29T15:30:00Z","v":6590,"vw":97.655373},{"c":97.6,"h":97.74,"l":97.58,"n":353,"o":97.6659,"t":"2026-09-29T15:45:00Z","v":15009,"vw":97.655379},{"c":97.58,"h":97.63,"l":97.56,"n":133,"o":97.61,"t":"2026-09-29T16:00:00Z","v":28973,"vw":97.598609},{"c":97.655,"h":97.6601,"l":97.58,"n":117,"o":97.605,"t":"2026-09-29T16:15:00Z","v":10996,"vw":97.615264},{"c":97.56,"h":97.65,"l":97.56,"n":137,"o":97.65,"t":"2026-09-29T16:30:00Z","v":7862,"vw":97.616255},{"c":97.5758,"h":97.6,"l":97.525,"n":156,"o":97.56,"t":"2026-09-29T16:45:00Z","v":14037,"vw":97.571943},{"c":97.53,"h":97.57,"l":97.5,"n":203,"o":97.57,"t":"2026-09-29T17:00:00Z","v":11052,"vw":97.522018},{"c":97.59,"h":97.596,"l":97.51,"n":148,"o":97.539,"t":"2026-09-29T17:15:00Z","v":16400,"vw":97.531183},{"c":97.625,"h":97.625,"l":97.58,"n":98,"o":97.58,"t":"2026-09-29T17:30:00Z","v":4149,"vw":97.600213},{"c":97.535,"h":97.64,"l":97.535,"n":250,"o":97.635,"t":"2026-09-29T17:45:00Z","v":75512,"vw":97.599525},{"c":97.68,"h":97.725,"l":97.565,"n":408,"o":97.57,"t":"2026-09-29T18:00:00Z","v":30229,"vw":97.617265},{"c":97.695,"h":97.7599,"l":97.6701,"n":69,"o":97.676,"t":"2026-09-29T18:15:00Z","v":3438,"vw":97.708966},{"c":97.8,"h":97.875,"l":97.66,"n":202,"o":97.7,"t":"2026-09-29T18:30:00Z","v":16635,"vw":97.76484},{"c":97.78,"h":97.805,"l":97.755,"n":59,"o":97.805,"t":"2026-09-29T18:45:00Z","v":6419,"vw":97.773969},{"c":97.755,"h":97.815,"l":97.755,"n":354,"o":97.81,"t":"2026-09-29T19:00:00Z","v":36229,"vw":97.800558},{"c":97.8,"h":97.825,"l":97.753,"n":116,"o":97.753,"t":"2026-09-29T19:15:00Z","v":14384,"vw":97.792116},{"c":97.76,"h":97.82,"l":97.75,"n":360,"o":97.805,"t":"2026-09-29T19:30:00Z","v":31667,"vw":97.786655},{"c":97.74,"h":97.81,"l":97.71,"n":599,"o":97.745,"t":"2026-09-29T19:45:00Z","v":50217,"vw":97.7462},{"c":97.76,"h":97.76,"l":97.76,"n":9,"o":97.76,"t":"2026-09-29T20:00:00Z","v":8281,"vw":97.76},{"c":97.94,"h":98,"l":97.91,"n":493,"o":97.97,"t":"2026-09-30T13:30:00Z","v":16931,"vw":97.95939},{"c":98.025,"h":98.025,"l":97.895,"n":221,"o":97.96,"t":"2026-09-30T13:45:00Z","v":6846,"vw":97.940423},{"c":98.0476,"h":98.16,"l":98.0235,"n":491,"o":98.04,"t":"2026-09-30T14:00:00Z","v":14965,"vw":98.095925},{"c":97.95,"h":98.13,"l":97.95,"n":455,"o":98.045,"t":"2026-09-30T14:15:00Z","v":15307,"vw":98.044439},{"c":98,"h":98.03,"l":97.9,"n":490,"o":97.955,"t":"2026-09-30T14:30:00Z","v":15313,"vw":97.953131},{"c":98.045,"h":98.17,"l":97.961,"n":178,"o":97.961,"t":"2026-09-30T14:45:00Z","v":6180,"vw":98.095596},{"c":98.03,"h":98.0599,"l":97.99,"n":320,"o":98.04,"t":"2026-09-30T15:00:00Z","v":12498,"vw":98.026175},{"c":98.08,"h":98.11,"l":97.99,"n":237,"o":98.04,"t":"2026-09-30T15:15:00Z","v":9608,"vw":98.052901},{"c":97.99,"h":98.116,"l":97.98,"n":249,"o":98.09,"t":"2026-09-30T15:30:00Z","v":14770,"vw":98.075174},{"c":98.09,"h":98.12,"l":97.99,"n":214,"o":97.99,"t":"2026-09-30T15:45:00Z","v":8383,"vw":98.05726},{"c":98.09,"h":98.12,"l":98.07,"n":162,"o":98.08,"t":"2026-09-30T16:00:00Z","v":12051,"vw":98.08586},{"c":98.005,"h":98.09,"l":97.995,"n":150,"o":98.09,"t":"2026-09-30T16:15:00Z","v":6687,"vw":98.030828},{"c":98.03,"h":98.03,"l":97.95,"n":98,"o":97.97,"t":"2026-09-30T16:30:00Z","v":9131,"vw":97.973334},{"c":97.985,"h":98.01,"l":97.94,"n":125,"o":98.01,"t":"2026-09-30T16:45:00Z","v":8857,"vw":97.973407},{"c":97.93,"h":98.03,"l":97.93,"n":72,"o":97.99,"t":"2026-09-30T17:00:00Z","v":7663,"vw":98.001249},{"c":97.83,"h":97.9339,"l":97.775,"n":129,"o":97.9339,"t":"2026-09-30T17:15:00Z","v":7998,"vw":97.83883},{"c":97.93,"h":97.96,"l":97.87,"n":122,"o":97.87,"t":"2026-09-30T17:30:00Z","v":5539,"vw":97.895743},{"c":97.925,"h":97.935,"l":97.89,"n":228,"o":97.93,"t":"2026-09-30T17:45:00Z","v":7725,"vw":97.918542},{"c":97.87,"h":97.915,"l":97.85,"n":107,"o":97.915,"t":"2026-09-30T18:00:00Z","v":8619,"vw":97.865477},{"c":97.78,"h":97.87,"l":97.75,"n":108,"o":97.866,"t":"2026-09-30T18:15:00Z","v":9547,"vw":97.79509},{"c":97.8,"h":97.81,"l":97.745,"n":81,"o":97.79,"t":"2026-09-30T18:30:00Z","v":5706,"vw":97.78647},{"c":97.7598,"h":97.81,"l":97.73,"n":193,"o":97.8,"t":"2026-09-30T18:45:00Z","v":21365,"vw":97.757577},{"c":97.78,"h":97.7985,"l":97.7401,"n":300,"o":97.77,"t":"2026-09-30T19:00:00Z","v":20583,"vw":97.760013},{"c":97.7499,"h":97.785,"l":97.725,"n":328,"o":97.765,"t":"2026-09-30T19:15:00Z","v":35575,"vw":97.74644},{"c":97.635,"h":97.74,"l":97.615,"n":389,"o":97.74,"t":"2026-09-30T19:30:00Z","v":31769,"vw":97.686507},{"c":97.2,"h":97.64,"l":97.2,"n":1186,"o":97.64,"t":"2026-09-30T19:45:00Z","v":83897,"vw":97.431114},{"c":97.24,"h":97.24,"l":97.24,"n":6,"o":97.24,"t":"2026-09-30T20:00:00Z","v":10804,"vw":97.24},{"c":97.25,"h":97.25,"l":97.25,"n":1,"o":97.25,"t":"2026-09-30T20:30:00Z","v":100,"vw":97.25},{"c":97.415,"h":97.74,"l":97.39,"n":765,"o":97.43,"t":"2026-10-01T13:30:00Z","v":31464,"vw":97.567352},{"c":97.295,"h":97.51,"l":97.2801,"n":329,"o":97.47,"t":"2026-10-01T13:45:00Z","v":18495,"vw":97.370422},{"c":97.125,"h":97.29,"l":97.02,"n":665,"o":97.29,"t":"2026-10-01T14:00:00Z","v":24468,"vw":97.119409},{"c":97.085,"h":97.2,"l":97.085,"n":173,"o":97.16,"t":"2026-10-01T14:15:00Z","v":4368,"vw":97.13846},{"c":97.15,"h":97.225,"l":97.05,"n":421,"o":97.09,"t":"2026-10-01T14:30:00Z","v":14415,"vw":97.143173},{"c":97.02,"h":97.19,"l":96.98,"n":423,"o":97.15,"t":"2026-10-01T14:45:00Z","v":14802,"vw":97.077381},{"c":97.03,"h":97.045,"l":96.89,"n":373,"o":97.025,"t":"2026-10-01T15:00:00Z","v":34910,"vw":96.943546},{"c":97.03,"h":97.12,"l":97,"n":416,"o":97.02,"t":"2026-10-01T15:15:00Z","v":19277,"vw":97.080049},{"c":96.94,"h":97.1,"l":96.91,"n":410,"o":97.02,"t":"2026-10-01T15:30:00Z","v":24285,"vw":96.997151},{"c":97.06,"h":97.095,"l":96.92,"n":378,"o":96.97,"t":"2026-10-01T15:45:00Z","v":23835,"vw":97.008483},{"c":97.07,"h":97.1554,"l":97.06,"n":189,"o":97.08,"t":"2026-10-01T16:00:00Z","v":12866,"vw":97.1028},{"c":97.21,"h":97.27,"l":97.13,"n":137,"o":97.13,"t":"2026-10-01T16:15:00Z","v":4356,"vw":97.217815},{"c":97.26,"h":97.34,"l":97.19,"n":181,"o":97.19,"t":"2026-10-01T16:30:00Z","v":11673,"vw":97.272606},{"c":97.12,"h":97.255,"l":97.07,"n":325,"o":97.25,"t":"2026-10-01T16:45:00Z","v":14363,"vw":97.168476},{"c":97.24,"h":97.25,"l":97.09,"n":193,"o":97.12,"t":"2026-10-01T17:00:00Z","v":7551,"vw":97.194357},{"c":97.37,"h":97.42,"l":97.2303,"n":191,"o":97.25,"t":"2026-10-01T17:15:00Z","v":7321,"vw":97.363642},{"c":97.495,"h":97.5199,"l":97.38,"n":609,"o":97.38,"t":"2026-10-01T17:30:00Z","v":26579,"vw":97.440215},{"c":97.32,"h":97.53,"l":97.2801,"n":405,"o":97.5,"t":"2026-10-01T17:45:00Z","v":15069,"vw":97.375851},{"c":97.355,"h":97.375,"l":97.21,"n":405,"o":97.32,"t":"2026-10-01T18:00:00Z","v":31376,"vw":97.303903},{"c":97.435,"h":97.44,"l":97.31,"n":510,"o":97.36,"t":"2026-10-01T18:15:00Z","v":24678,"vw":97.371207},{"c":97.4401,"h":97.5501,"l":97.4,"n":349,"o":97.44,"t":"2026-10-01T18:30:00Z","v":24988,"vw":97.462131},{"c":97.48,"h":97.48,"l":97.41,"n":242,"o":97.435,"t":"2026-10-01T18:45:00Z","v":16981,"vw":97.45051},{"c":97.48,"h":97.485,"l":97.42,"n":137,"o":97.48,"t":"2026-10-01T19:00:00Z","v":14434,"vw":97.448848},{"c":97.455,"h":97.4796,"l":97.42,"n":228,"o":97.47,"t":"2026-10-01T19:15:00Z","v":32474,"vw":97.458692},{"c":97.475,"h":97.505,"l":97.45,"n":377,"o":97.46,"t":"2026-10-01T19:30:00Z","v":36205,"vw":97.479452},{"c":97.39,"h":97.6,"l":97.33,"n":680,"o":97.46,"t":"2026-10-01T19:45:00Z","v":47695,"vw":97.428649},{"c":97.42,"h":97.42,"l":97.42,"n":6,"o":97.42,"t":"2026-10-01T20:00:00Z","v":14875,"vw":97.42},{"c":98.2601,"h":98.3,"l":98.075,"n":1030,"o":98.25,"t":"2026-10-02T13:30:00Z","v":44663,"vw":98.207147},{"c":98.15,"h":98.39,"l":98.05,"n":800,"o":98.3,"t":"2026-10-02T13:45:00Z","v":27082,"vw":98.284999},{"c":98.31,"h":98.31,"l":98.16,"n":573,"o":98.18,"t":"2026-10-02T14:00:00Z","v":14188,"vw":98.245808},{"c":98.33,"h":98.35,"l":98.27,"n":208,"o":98.315,"t":"2026-10-02T14:15:00Z","v":9619,"vw":98.317643},{"c":98.35,"h":98.4,"l":98.25,"n":293,"o":98.3,"t":"2026-10-02T14:30:00Z","v":19459,"vw":98.298212},{"c":98.2,"h":98.38,"l":98.2,"n":297,"o":98.315,"t":"2026-10-02T14:45:00Z","v":13550,"vw":98.309953},{"c":97.915,"h":98.2201,"l":97.89,"n":253,"o":98.2201,"t":"2026-10-02T15:00:00Z","v":8504,"vw":97.997677},{"c":97.955,"h":97.965,"l":97.8,"n":324,"o":97.94,"t":"2026-10-02T15:15:00Z","v":30930,"vw":97.921131},{"c":98.05,"h":98.08,"l":97.92,"n":393,"o":97.97,"t":"2026-10-02T15:30:00Z","v":25190,"vw":98.02072},{"c":98.02,"h":98.045,"l":97.985,"n":386,"o":98.04,"t":"2026-10-02T15:45:00Z","v":109282,"vw":98.001071},{"c":98.06,"h":98.09,"l":98.03,"n":347,"o":98.0697,"t":"2026-10-02T16:00:00Z","v":28912,"vw":98.064062},{"c":98.04,"h":98.07,"l":98.01,"n":181,"o":98.04,"t":"2026-10-02T16:15:00Z","v":23742,"vw":98.039322},{"c":98.04,"h":98.13,"l":98.02,"n":208,"o":98.03,"t":"2026-10-02T16:30:00Z","v":12315,"vw":98.058849},{"c":98.0601,"h":98.095,"l":98.03,"n":152,"o":98.06,"t":"2026-10-02T16:45:00Z","v":11843,"vw":98.060662},{"c":98.04,"h":98.14,"l":98.025,"n":106,"o":98.075,"t":"2026-10-02T17:00:00Z","v":7073,"vw":98.077969},{"c":97.935,"h":98.0799,"l":97.935,"n":89,"o":98.04,"t":"2026-10-02T17:15:00Z","v":5044,"vw":98.031588},{"c":98.02,"h":98.045,"l":97.9501,"n":141,"o":97.9501,"t":"2026-10-02T17:30:00Z","v":11113,"vw":97.997264},{"c":98.055,"h":98.0601,"l":97.985,"n":225,"o":98.02,"t":"2026-10-02T17:45:00Z","v":7755,"vw":98.03156},{"c":98.04,"h":98.0699,"l":98.03,"n":74,"o":98.0699,"t":"2026-10-02T18:00:00Z","v":3003,"vw":98.04895},{"c":98.0101,"h":98.06,"l":97.97,"n":119,"o":98.05,"t":"2026-10-02T18:15:00Z","v":5730,"vw":97.998781},{"c":98.05,"h":98.05,"l":98.01,"n":92,"o":98.03,"t":"2026-10-02T18:30:00Z","v":18006,"vw":98.036179},{"c":98.08,"h":98.08,"l":98.04,"n":117,"o":98.0509,"t":"2026-10-02T18:45:00Z","v":8541,"vw":98.055271},{"c":98.065,"h":98.085,"l":98.035,"n":228,"o":98.0755,"t":"2026-10-02T19:00:00Z","v":13758,"vw":98.06183},{"c":98.08,"h":98.1,"l":98.06,"n":268,"o":98.065,"t":"2026-10-02T19:15:00Z","v":15470,"vw":98.08057},{"c":98.13,"h":98.16,"l":98.09,"n":306,"o":98.09,"t":"2026-10-02T19:30:00Z","v":14764,"vw":98.122143},{"c":98.14,"h":98.185,"l":98.11,"n":699,"o":98.13,"t":"2026-10-02T19:45:00Z","v":46467,"vw":98.149926},{"c":98.16,"h":98.16,"l":98.15,"n":9,"o":98.15,"t":"2026-10-02T20:00:00Z","v":3360,"vw":98.159356},{"c":98.26,"h":98.26,"l":98.26,"n":1,"o":98.26,"t":"2026-10-05T11:45:00Z","v":1052,"vw":98.26},{"c":98.16,"h":98.16,"l":98.16,"n":4,"o":98.16,"t":"2026-10-05T12:45:00Z","v":984,"vw":98.16},{"c":98.2,"h":98.38,"l":98.15,"n":743,"o":98.15,"t":"2026-10-05T13:30:00Z","v":16933,"vw":98.2617},{"c":98.19,"h":98.225,"l":98.135,"n":366,"o":98.225,"t":"2026-10-05T13:45:00Z","v":9260,"vw":98.167318},{"c":98.36,"h":98.36,"l":98.16,"n":375,"o":98.2,"t":"2026-10-05T14:00:00Z","v":10595,"vw":98.317262},{"c":98.445,"h":98.4551,"l":98.33,"n":221,"o":98.33,"t":"2026-10-05T14:15:00Z","v":7490,"vw":98.418229},{"c":98.405,"h":98.405,"l":98.325,"n":232,"o":98.395,"t":"2026-10-05T14:30:00Z","v":11201,"vw":98.376896},{"c":98.435,"h":98.435,"l":98.385,"n":222,"o":98.4,"t":"2026-10-05T14:45:00Z","v":7533,"vw":98.411248},{"c":98.42,"h":98.48,"l":98.4001,"n":229,"o":98.48,"t":"2026-10-05T15:00:00Z","v":11079,"vw":98.421653},{"c":98.4799,"h":98.4799,"l":98.395,"n":177,"o":98.43,"t":"2026-10-05T15:15:00Z","v":6476,"vw":98.427651},{"c":98.525,"h":98.53,"l":98.4739,"n":198,"o":98.4739,"t":"2026-10-05T15:30:00Z","v":8653,"vw":98.504322},{"c":98.5,"h":98.525,"l":98.485,"n":97,"o":98.5,"t":"2026-10-05T15:45:00Z","v":3338,"vw":98.501357},{"c":98.5262,"h":98.5262,"l":98.485,"n":112,"o":98.51,"t":"2026-10-05T16:00:00Z","v":6773,"vw":98.51057},{"c":98.57,"h":98.58,"l":98.5,"n":90,"o":98.5051,"t":"2026-10-05T16:15:00Z","v":4287,"vw":98.552533},{"c":98.67,"h":98.67,"l":98.57,"n":127,"o":98.5801,"t":"2026-10-05T16:30:00Z","v":5941,"vw":98.617097},{"c":98.65,"h":98.685,"l":98.645,"n":112,"o":98.68,"t":"2026-10-05T16:45:00Z","v":4872,"vw":98.662522},{"c":98.64,"h":98.645,"l":98.615,"n":94,"o":98.64,"t":"2026-10-05T17:00:00Z","v":4933,"vw":98.629724},{"c":98.65,"h":98.655,"l":98.635,"n":70,"o":98.65,"t":"2026-10-05T17:15:00Z","v":3414,"vw":98.644812},{"c":98.69,"h":98.69,"l":98.62,"n":182,"o":98.645,"t":"2026-10-05T17:30:00Z","v":7141,"vw":98.644483},{"c":98.735,"h":98.735,"l":98.69,"n":212,"o":98.71,"t":"2026-10-05T17:45:00Z","v":5568,"vw":98.707675},{"c":98.74,"h":98.765,"l":98.71,"n":194,"o":98.76,"t":"2026-10-05T18:00:00Z","v":11896,"vw":98.728068},{"c":98.79,"h":98.795,"l":98.735,"n":170,"o":98.75,"t":"2026-10-05T18:15:00Z","v":10853,"vw":98.755213},{"c":98.76,"h":98.795,"l":98.76,"n":115,"o":98.795,"t":"2026-10-05T18:30:00Z","v":11236,"vw":98.7721},{"c":98.82,"h":98.82,"l":98.7503,"n":150,"o":98.77,"t":"2026-10-05T18:45:00Z","v":10052,"vw":98.785927},{"c":98.955,"h":98.955,"l":98.87,"n":171,"o":98.87,"t":"2026-10-05T19:00:00Z","v":9450,"vw":98.910291},{"c":98.95,"h":98.995,"l":98.935,"n":283,"o":98.94,"t":"2026-10-05T19:15:00Z","v":14801,"vw":98.959538},{"c":98.865,"h":98.95,"l":98.865,"n":213,"o":98.95,"t":"2026-10-05T19:30:00Z","v":11946,"vw":98.914822},{"c":98.78,"h":98.8599,"l":98.68,"n":569,"o":98.8599,"t":"2026-10-05T19:45:00Z","v":35061,"vw":98.748232},{"c":98.79,"h":98.79,"l":98.79,"n":11,"o":98.79,"t":"2026-10-05T20:00:00Z","v":6847,"vw":98.79},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-05T21:45:00Z","v":407,"vw":98.7},{"c":99.19,"h":99.275,"l":99.08,"n":352,"o":99.19,"t":"2026-10-06T13:30:00Z","v":14002,"vw":99.185096},{"c":99.3,"h":99.31,"l":99.185,"n":205,"o":99.195,"t":"2026-10-06T13:45:00Z","v":9088,"vw":99.23818},{"c":99.3739,"h":99.4086,"l":99.305,"n":259,"o":99.37,"t":"2026-10-06T14:00:00Z","v":8009,"vw":99.361121},{"c":99.22,"h":99.38,"l":99.1999,"n":190,"o":99.355,"t":"2026-10-06T14:15:00Z","v":8035,"vw":99.288418},{"c":99.3299,"h":99.33,"l":99.19,"n":203,"o":99.19,"t":"2026-10-06T14:30:00Z","v":9870,"vw":99.26102},{"c":99.335,"h":99.335,"l":99.275,"n":148,"o":99.31,"t":"2026-10-06T14:45:00Z","v":8601,"vw":99.316912},{"c":99.485,"h":99.485,"l":99.34,"n":115,"o":99.34,"t":"2026-10-06T15:00:00Z","v":7584,"vw":99.388187},{"c":99.535,"h":99.55,"l":99.49,"n":111,"o":99.5,"t":"2026-10-06T15:15:00Z","v":8124,"vw":99.521707},{"c":99.5,"h":99.529,"l":99.49,"n":97,"o":99.49,"t":"2026-10-06T15:30:00Z","v":6700,"vw":99.510045},{"c":99.515,"h":99.515,"l":99.49,"n":84,"o":99.5,"t":"2026-10-06T15:45:00Z","v":4852,"vw":99.500586},{"c":99.555,"h":99.555,"l":99.51,"n":112,"o":99.51,"t":"2026-10-06T16:00:00Z","v":6336,"vw":99.528391},{"c":99.46,"h":99.5051,"l":99.46,"n":122,"o":99.5,"t":"2026-10-06T16:15:00Z","v":4712,"vw":99.480562},{"c":99.45,"h":99.48,"l":99.4201,"n":83,"o":99.465,"t":"2026-10-06T16:30:00Z","v":5867,"vw":99.44002},{"c":99.43,"h":99.455,"l":99.3999,"n":133,"o":99.455,"t":"2026-10-06T16:45:00Z","v":7513,"vw":99.423665},{"c":99.3645,"h":99.4271,"l":99.3645,"n":151,"o":99.415,"t":"2026-10-06T17:00:00Z","v":13645,"vw":99.412628},{"c":99.345,"h":99.345,"l":99.285,"n":137,"o":99.3299,"t":"2026-10-06T17:15:00Z","v":5438,"vw":99.30392},{"c":99.385,"h":99.405,"l":99.345,"n":61,"o":99.345,"t":"2026-10-06T17:30:00Z","v":3210,"vw":99.378085},{"c":99.3601,"h":99.41,"l":99.3499,"n":67,"o":99.385,"t":"2026-10-06T17:45:00Z","v":3650,"vw":99.373302},{"c":99.3945,"h":99.4045,"l":99.37,"n":78,"o":99.37,"t":"2026-10-06T18:00:00Z","v":8418,"vw":99.395196},{"c":99.35,"h":99.41,"l":99.345,"n":166,"o":99.41,"t":"2026-10-06T18:15:00Z","v":9483,"vw":99.375679},{"c":99.375,"h":99.38,"l":99.345,"n":99,"o":99.345,"t":"2026-10-06T18:30:00Z","v":8170,"vw":99.363693},{"c":99.43,"h":99.44,"l":99.38,"n":146,"o":99.38,"t":"2026-10-06T18:45:00Z","v":19337,"vw":99.410128},{"c":99.41,"h":99.4401,"l":99.4,"n":147,"o":99.4301,"t":"2026-10-06T19:00:00Z","v":24755,"vw":99.410414},{"c":99.355,"h":99.4199,"l":99.355,"n":146,"o":99.4199,"t":"2026-10-06T19:15:00Z","v":11323,"vw":99.393179},{"c":99.334,"h":99.37,"l":99.3306,"n":175,"o":99.3658,"t":"2026-10-06T19:30:00Z","v":12195,"vw":99.351733},{"c":99.295,"h":99.34,"l":99.28,"n":201,"o":99.33,"t":"2026-10-06T19:45:00Z","v":9293,"vw":99.312669},{"c":99.3,"h":99.3,"l":99.3,"n":11,"o":99.3,"t":"2026-10-06T20:00:00Z","v":3714,"vw":99.3},{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-10-06T21:45:00Z","v":300,"vw":99.3},{"c":98.95,"h":98.95,"l":98.95,"n":3,"o":98.95,"t":"2026-10-07T13:15:00Z","v":4930,"vw":98.95},{"c":98.87,"h":98.98,"l":98.8,"n":452,"o":98.98,"t":"2026-10-07T13:30:00Z","v":19411,"vw":98.895039},{"c":98.8,"h":98.88,"l":98.775,"n":293,"o":98.82,"t":"2026-10-07T13:45:00Z","v":9360,"vw":98.840014},{"c":98.745,"h":98.81,"l":98.73,"n":134,"o":98.79,"t":"2026-10-07T14:00:00Z","v":4660,"vw":98.78591},{"c":98.72,"h":98.819,"l":98.72,"n":215,"o":98.755,"t":"2026-10-07T14:15:00Z","v":8221,"vw":98.778818},{"c":98.645,"h":98.765,"l":98.64,"n":133,"o":98.74,"t":"2026-10-07T14:30:00Z","v":6563,"vw":98.720937},{"c":98.665,"h":98.67,"l":98.6,"n":197,"o":98.62,"t":"2026-10-07T14:45:00Z","v":16280,"vw":98.633025},{"c":98.705,"h":98.72,"l":98.61,"n":208,"o":98.62,"t":"2026-10-07T15:00:00Z","v":7073,"vw":98.659498},{"c":98.625,"h":98.72,"l":98.615,"n":82,"o":98.7,"t":"2026-10-07T15:15:00Z","v":4856,"vw":98.663463},{"c":98.765,"h":98.7851,"l":98.6601,"n":167,"o":98.6601,"t":"2026-10-07T15:30:00Z","v":8813,"vw":98.72917},{"c":98.8497,"h":98.8499,"l":98.78,"n":81,"o":98.785,"t":"2026-10-07T15:45:00Z","v":4533,"vw":98.802253},{"c":98.86,"h":98.87,"l":98.8,"n":247,"o":98.855,"t":"2026-10-07T16:00:00Z","v":15509,"vw":98.828881},{"c":98.875,"h":98.9,"l":98.845,"n":70,"o":98.86,"t":"2026-10-07T16:15:00Z","v":5381,"vw":98.86985},{"c":98.82,"h":98.905,"l":98.82,"n":138,"o":98.88,"t":"2026-10-07T16:30:00Z","v":7417,"vw":98.861893},{"c":98.785,"h":98.86,"l":98.785,"n":108,"o":98.86,"t":"2026-10-07T16:45:00Z","v":5567,"vw":98.811875},{"c":98.8799,"h":98.89,"l":98.765,"n":250,"o":98.79,"t":"2026-10-07T17:00:00Z","v":15091,"vw":98.856119},{"c":98.885,"h":98.9,"l":98.86,"n":60,"o":98.8734,"t":"2026-10-07T17:15:00Z","v":3875,"vw":98.882984},{"c":98.8858,"h":98.9099,"l":98.8738,"n":73,"o":98.9002,"t":"2026-10-07T17:30:00Z","v":5248,"vw":98.891294},{"c":98.8701,"h":98.91,"l":98.8651,"n":137,"o":98.9001,"t":"2026-10-07T17:45:00Z","v":3457,"vw":98.882823},{"c":98.87,"h":98.93,"l":98.8451,"n":62,"o":98.8451,"t":"2026-10-07T18:00:00Z","v":6446,"vw":98.873822},{"c":98.9,"h":98.9,"l":98.8569,"n":108,"o":98.88,"t":"2026-10-07T18:15:00Z","v":11815,"vw":98.871793},{"c":98.87,"h":98.9001,"l":98.8424,"n":87,"o":98.9001,"t":"2026-10-07T18:30:00Z","v":7231,"vw":98.869005},{"c":98.87,"h":98.8701,"l":98.845,"n":107,"o":98.865,"t":"2026-10-07T18:45:00Z","v":11695,"vw":98.854201},{"c":98.83,"h":98.925,"l":98.825,"n":279,"o":98.9,"t":"2026-10-07T19:00:00Z","v":298411,"vw":98.850842},{"c":98.805,"h":98.8301,"l":98.795,"n":177,"o":98.8245,"t":"2026-10-07T19:15:00Z","v":28077,"vw":98.813888},{"c":98.78,"h":98.8,"l":98.735,"n":167,"o":98.7959,"t":"2026-10-07T19:30:00Z","v":16870,"vw":98.76556},{"c":98.755,"h":98.805,"l":98.735,"n":754,"o":98.765,"t":"2026-10-07T19:45:00Z","v":114632,"vw":98.780076},{"c":98.76,"h":98.76,"l":98.76,"n":12,"o":98.76,"t":"2026-10-07T20:00:00Z","v":1527,"vw":98.76},{"c":98.54,"h":98.57,"l":98.46,"n":309,"o":98.52,"t":"2026-10-08T13:30:00Z","v":13709,"vw":98.507288},{"c":98.66,"h":98.67,"l":98.54,"n":107,"o":98.54,"t":"2026-10-08T13:45:00Z","v":4460,"vw":98.612119},{"c":98.7,"h":98.7276,"l":98.63,"n":245,"o":98.655,"t":"2026-10-08T14:00:00Z","v":14765,"vw":98.675323},{"c":98.7,"h":98.72,"l":98.67,"n":221,"o":98.705,"t":"2026-10-08T14:15:00Z","v":13246,"vw":98.691181},{"c":98.6755,"h":98.745,"l":98.6755,"n":172,"o":98.68,"t":"2026-10-08T14:30:00Z","v":9593,"vw":98.714867},{"c":98.624,"h":98.7,"l":98.57,"n":190,"o":98.68,"t":"2026-10-08T14:45:00Z","v":9520,"vw":98.642459},{"c":98.54,"h":98.62,"l":98.54,"n":162,"o":98.62,"t":"2026-10-08T15:00:00Z","v":6366,"vw":98.580482},{"c":98.53,"h":98.54,"l":98.4699,"n":142,"o":98.4899,"t":"2026-10-08T15:15:00Z","v":7014,"vw":98.497975},{"c":98.56,"h":98.56,"l":98.5138,"n":160,"o":98.53,"t":"2026-10-08T15:30:00Z","v":10655,"vw":98.537684},{"c":98.515,"h":98.565,"l":98.515,"n":112,"o":98.56,"t":"2026-10-08T15:45:00Z","v":4503,"vw":98.544081},{"c":98.58,"h":98.5889,"l":98.515,"n":69,"o":98.53,"t":"2026-10-08T16:00:00Z","v":5284,"vw":98.541204},{"c":98.67,"h":98.84,"l":98.58,"n":874,"o":98.58,"t":"2026-10-08T16:15:00Z","v":51636,"vw":98.719667},{"c":98.52,"h":98.67,"l":98.52,"n":231,"o":98.64,"t":"2026-10-08T16:30:00Z","v":12229,"vw":98.588747},{"c":98.456,"h":98.545,"l":98.36,"n":454,"o":98.52,"t":"2026-10-08T16:45:00Z","v":34031,"vw":98.454821},{"c":98.46,"h":98.5,"l":98.34,"n":359,"o":98.43,"t":"2026-10-08T17:00:00Z","v":13991,"vw":98.404184},{"c":98.36,"h":98.51,"l":98.31,"n":298,"o":98.48,"t":"2026-10-08T17:15:00Z","v":13474,"vw":98.416535},{"c":98.57,"h":98.57,"l":98.38,"n":224,"o":98.38,"t":"2026-10-08T17:30:00Z","v":13081,"vw":98.494038},{"c":98.48,"h":98.5901,"l":98.4199,"n":185,"o":98.59,"t":"2026-10-08T17:45:00Z","v":6280,"vw":98.468871},{"c":98.54,"h":98.54,"l":98.435,"n":121,"o":98.48,"t":"2026-10-08T18:00:00Z","v":6171,"vw":98.493237},{"c":98.55,"h":98.58,"l":98.485,"n":143,"o":98.525,"t":"2026-10-08T18:15:00Z","v":9628,"vw":98.545009},{"c":98.51,"h":98.5491,"l":98.48,"n":141,"o":98.52,"t":"2026-10-08T18:30:00Z","v":20451,"vw":98.522653},{"c":98.535,"h":98.575,"l":98.525,"n":311,"o":98.54,"t":"2026-10-08T18:45:00Z","v":17617,"vw":98.549379},{"c":98.5737,"h":98.59,"l":98.4899,"n":353,"o":98.52,"t":"2026-10-08T19:00:00Z","v":24451,"vw":98.534474},{"c":98.62,"h":98.6856,"l":98.54,"n":483,"o":98.57,"t":"2026-10-08T19:15:00Z","v":96771,"vw":98.593651},{"c":98.6,"h":98.635,"l":98.5724,"n":506,"o":98.62,"t":"2026-10-08T19:30:00Z","v":52780,"vw":98.608426},{"c":98.67,"h":98.68,"l":98.57,"n":531,"o":98.605,"t":"2026-10-08T19:45:00Z","v":35926,"vw":98.627087},{"c":98.66,"h":98.66,"l":98.66,"n":10,"o":98.66,"t":"2026-10-08T20:00:00Z","v":5846,"vw":98.66},{"c":98.66,"h":98.68,"l":98.66,"n":2,"o":98.68,"t":"2026-10-08T20:15:00Z","v":396,"vw":98.665051},{"c":98.62,"h":98.64,"l":98.6,"n":5,"o":98.64,"t":"2026-10-08T22:15:00Z","v":1010,"vw":98.62288},{"c":98.7,"h":98.7,"l":98.7,"n":2,"o":98.7,"t":"2026-10-09T13:15:00Z","v":508,"vw":98.7},{"c":98.64,"h":98.8,"l":98.63,"n":840,"o":98.7,"t":"2026-10-09T13:30:00Z","v":38667,"vw":98.702904},{"c":98.76,"h":98.77,"l":98.64,"n":290,"o":98.65,"t":"2026-10-09T13:45:00Z","v":13548,"vw":98.724104},{"c":98.7754,"h":98.78,"l":98.665,"n":202,"o":98.76,"t":"2026-10-09T14:00:00Z","v":7646,"vw":98.74022},{"c":98.775,"h":98.8499,"l":98.775,"n":445,"o":98.79,"t":"2026-10-09T14:15:00Z","v":6500,"vw":98.806707},{"c":98.78,"h":98.8,"l":98.755,"n":174,"o":98.8,"t":"2026-10-09T14:30:00Z","v":10286,"vw":98.785211},{"c":98.9,"h":98.91,"l":98.795,"n":247,"o":98.795,"t":"2026-10-09T14:45:00Z","v":23324,"vw":98.863628},{"c":98.855,"h":98.895,"l":98.785,"n":203,"o":98.883,"t":"2026-10-09T15:00:00Z","v":9630,"vw":98.85445},{"c":98.86,"h":98.92,"l":98.845,"n":109,"o":98.865,"t":"2026-10-09T15:15:00Z","v":6333,"vw":98.867797},{"c":98.77,"h":98.845,"l":98.77,"n":172,"o":98.845,"t":"2026-10-09T15:30:00Z","v":9589,"vw":98.784801},{"c":98.78,"h":98.815,"l":98.74,"n":169,"o":98.76,"t":"2026-10-09T15:45:00Z","v":11911,"vw":98.77933},{"c":98.835,"h":98.84,"l":98.75,"n":113,"o":98.785,"t":"2026-10-09T16:00:00Z","v":10774,"vw":98.772051},{"c":98.875,"h":98.9,"l":98.84,"n":78,"o":98.84,"t":"2026-10-09T16:15:00Z","v":8149,"vw":98.888229},{"c":98.88,"h":98.8951,"l":98.865,"n":90,"o":98.895,"t":"2026-10-09T16:30:00Z","v":3406,"vw":98.878845},{"c":98.89,"h":98.905,"l":98.88,"n":100,"o":98.905,"t":"2026-10-09T16:45:00Z","v":7499,"vw":98.892277},{"c":98.87,"h":98.925,"l":98.87,"n":73,"o":98.9003,"t":"2026-10-09T17:00:00Z","v":3757,"vw":98.898449},{"c":98.8701,"h":98.8701,"l":98.83,"n":51,"o":98.8687,"t":"2026-10-09T17:15:00Z","v":5627,"vw":98.865356},{"c":98.8739,"h":98.89,"l":98.86,"n":75,"o":98.865,"t":"2026-10-09T17:30:00Z","v":5669,"vw":98.874375},{"c":98.9245,"h":98.93,"l":98.8601,"n":198,"o":98.87,"t":"2026-10-09T17:45:00Z","v":7686,"vw":98.890999},{"c":98.955,"h":98.9601,"l":98.8925,"n":81,"o":98.92,"t":"2026-10-09T18:00:00Z","v":9156,"vw":98.929052},{"c":98.94,"h":98.955,"l":98.94,"n":144,"o":98.9537,"t":"2026-10-09T18:15:00Z","v":9183,"vw":98.945147},{"c":98.93,"h":98.94,"l":98.925,"n":208,"o":98.934,"t":"2026-10-09T18:30:00Z","v":14655,"vw":98.933434},{"c":98.98,"h":99.045,"l":98.925,"n":197,"o":98.93,"t":"2026-10-09T18:45:00Z","v":10528,"vw":98.979607},{"c":98.985,"h":99.015,"l":98.98,"n":174,"o":98.995,"t":"2026-10-09T19:00:00Z","v":17591,"vw":98.997717},{"c":98.97,"h":99.0099,"l":98.97,"n":79,"o":98.98,"t":"2026-10-09T19:15:00Z","v":7745,"vw":98.990351},{"c":98.955,"h":98.9797,"l":98.95,"n":353,"o":98.965,"t":"2026-10-09T19:30:00Z","v":25025,"vw":98.960859},{"c":98.845,"h":98.96,"l":98.845,"n":367,"o":98.955,"t":"2026-10-09T19:45:00Z","v":23363,"vw":98.890625},{"c":98.86,"h":98.86,"l":98.86,"n":11,"o":98.86,"t":"2026-10-09T20:00:00Z","v":16421,"vw":98.86},{"c":99.08,"h":99.08,"l":99.08,"n":2,"o":99.08,"t":"2026-10-09T20:45:00Z","v":407,"vw":99.08},{"c":99.0591,"h":99.0591,"l":99.0591,"n":1,"o":99.0591,"t":"2026-10-09T21:30:00Z","v":150,"vw":99.0591},{"c":98.86,"h":98.86,"l":98.86,"n":5,"o":98.86,"t":"2026-10-12T08:00:00Z","v":139,"vw":98.86},{"c":99.12,"h":99.17,"l":98.95,"n":866,"o":98.95,"t":"2026-10-12T13:30:00Z","v":17164,"vw":99.065355},{"c":99.105,"h":99.14,"l":99.05,"n":529,"o":99.13,"t":"2026-10-12T13:45:00Z","v":20662,"vw":99.082509},{"c":99.075,"h":99.175,"l":99.075,"n":306,"o":99.125,"t":"2026-10-12T14:00:00Z","v":10879,"vw":99.13938},{"c":99.121,"h":99.1401,"l":99.08,"n":284,"o":99.08,"t":"2026-10-12T14:15:00Z","v":11683,"vw":99.115244},{"c":99.14,"h":99.18,"l":99.13,"n":264,"o":99.145,"t":"2026-10-12T14:30:00Z","v":11794,"vw":99.14731},{"c":99.17,"h":99.17,"l":99.135,"n":161,"o":99.135,"t":"2026-10-12T14:45:00Z","v":6440,"vw":99.15916},{"c":99.19,"h":99.19,"l":99.16,"n":96,"o":99.17,"t":"2026-10-12T15:00:00Z","v":2584,"vw":99.171734},{"c":99.175,"h":99.22,"l":99.16,"n":155,"o":99.21,"t":"2026-10-12T15:15:00Z","v":17589,"vw":99.186532},{"c":99.214,"h":99.2201,"l":99.175,"n":147,"o":99.175,"t":"2026-10-12T15:30:00Z","v":7237,"vw":99.206129},{"c":99.255,"h":99.255,"l":99.21,"n":81,"o":99.21,"t":"2026-10-12T15:45:00Z","v":3475,"vw":99.229672},{"c":99.255,"h":99.3,"l":99.25,"n":142,"o":99.25,"t":"2026-10-12T16:00:00Z","v":13440,"vw":99.275922},{"c":99.2,"h":99.271,"l":99.18,"n":90,"o":99.25,"t":"2026-10-12T16:15:00Z","v":7049,"vw":99.227251},{"c":99.2165,"h":99.24,"l":99.214,"n":78,"o":99.22,"t":"2026-10-12T16:30:00Z","v":8068,"vw":99.227013},{"c":99.19,"h":99.23,"l":99.17,"n":62,"o":99.23,"t":"2026-10-12T16:45:00Z","v":3626,"vw":99.186191},{"c":99.21,"h":99.215,"l":99.1751,"n":78,"o":99.18,"t":"2026-10-12T17:00:00Z","v":4523,"vw":99.196297},{"c":99.2099,"h":99.22,"l":99.185,"n":15,"o":99.22,"t":"2026-10-12T17:15:00Z","v":1181,"vw":99.198196},{"c":99.21,"h":99.21,"l":99.2,"n":47,"o":99.21,"t":"2026-10-12T17:30:00Z","v":3409,"vw":99.208537},{"c":99.2,"h":99.235,"l":99.2,"n":77,"o":99.2125,"t":"2026-10-12T17:45:00Z","v":11284,"vw":99.209547},{"c":99.18,"h":99.21,"l":99.16,"n":189,"o":99.21,"t":"2026-10-12T18:00:00Z","v":29336,"vw":99.19429},{"c":99.16,"h":99.175,"l":99.15,"n":293,"o":99.17,"t":"2026-10-12T18:15:00Z","v":10327,"vw":99.16469},{"c":99.16,"h":99.165,"l":99.1527,"n":42,"o":99.154,"t":"2026-10-12T18:30:00Z","v":2522,"vw":99.159617},{"c":99.1451,"h":99.185,"l":99.1199,"n":106,"o":99.17,"t":"2026-10-12T18:45:00Z","v":12571,"vw":99.143451},{"c":99.15,"h":99.165,"l":99.1372,"n":179,"o":99.15,"t":"2026-10-12T19:00:00Z","v":17151,"vw":99.152069},{"c":99.13,"h":99.17,"l":99.13,"n":116,"o":99.15,"t":"2026-10-12T19:15:00Z","v":8604,"vw":99.148494},{"c":99.175,"h":99.18,"l":99.135,"n":184,"o":99.14,"t":"2026-10-12T19:30:00Z","v":10702,"vw":99.159034},{"c":99.2185,"h":99.23,"l":99.17,"n":498,"o":99.18,"t":"2026-10-12T19:45:00Z","v":37435,"vw":99.187161},{"c":99.22,"h":99.22,"l":99.22,"n":10,"o":99.22,"t":"2026-10-12T20:00:00Z","v":2633,"vw":99.22},{"c":99.12,"h":99.22,"l":99.12,"n":2,"o":99.22,"t":"2026-10-13T08:45:00Z","v":248,"vw":99.179677},{"c":99.35,"h":99.53,"l":99.33,"n":8,"o":99.53,"t":"2026-10-13T13:00:00Z","v":1000,"vw":99.402882},{"c":99.47,"h":99.49,"l":99.38,"n":462,"o":99.38,"t":"2026-10-13T13:30:00Z","v":14719,"vw":99.425865},{"c":99.37,"h":99.47,"l":99.355,"n":266,"o":99.46,"t":"2026-10-13T13:45:00Z","v":16823,"vw":99.403828},{"c":99.26,"h":99.375,"l":99.24,"n":297,"o":99.36,"t":"2026-10-13T14:00:00Z","v":17695,"vw":99.283587},{"c":99.33,"h":99.33,"l":99.25,"n":161,"o":99.27,"t":"2026-10-13T14:15:00Z","v":6518,"vw":99.293245},{"c":99.35,"h":99.36,"l":99.265,"n":205,"o":99.31,"t":"2026-10-13T14:30:00Z","v":54268,"vw":99.334509},{"c":99.28,"h":99.335,"l":99.28,"n":195,"o":99.33,"t":"2026-10-13T14:45:00Z","v":3757,"vw":99.316643},{"c":99.25,"h":99.285,"l":99.23,"n":116,"o":99.2397,"t":"2026-10-13T15:00:00Z","v":9346,"vw":99.252329},{"c":99.13,"h":99.245,"l":99.13,"n":168,"o":99.245,"t":"2026-10-13T15:15:00Z","v":10613,"vw":99.213784},{"c":99.11,"h":99.135,"l":99.08,"n":155,"o":99.13,"t":"2026-10-13T15:30:00Z","v":12234,"vw":99.112342},{"c":99.165,"h":99.165,"l":99.105,"n":168,"o":99.105,"t":"2026-10-13T15:45:00Z","v":10724,"vw":99.137036},{"c":99.16,"h":99.205,"l":99.14,"n":161,"o":99.16,"t":"2026-10-13T16:00:00Z","v":17985,"vw":99.164105},{"c":99.215,"h":99.215,"l":99.155,"n":126,"o":99.16,"t":"2026-10-13T16:15:00Z","v":13955,"vw":99.180424},{"c":99.3099,"h":99.31,"l":99.235,"n":97,"o":99.235,"t":"2026-10-13T16:30:00Z","v":10118,"vw":99.267965},{"c":99.26,"h":99.315,"l":99.26,"n":109,"o":99.305,"t":"2026-10-13T16:45:00Z","v":17730,"vw":99.289899},{"c":99.24,"h":99.275,"l":99.24,"n":153,"o":99.25,"t":"2026-10-13T17:00:00Z","v":14624,"vw":99.260595},{"c":99.2301,"h":99.255,"l":99.2109,"n":133,"o":99.255,"t":"2026-10-13T17:15:00Z","v":17198,"vw":99.22885},{"c":99.325,"h":99.325,"l":99.24,"n":40,"o":99.24,"t":"2026-10-13T17:30:00Z","v":1668,"vw":99.308544},{"c":99.2354,"h":99.305,"l":99.21,"n":201,"o":99.305,"t":"2026-10-13T17:45:00Z","v":13080,"vw":99.257205},{"c":99.37,"h":99.39,"l":99.24,"n":200,"o":99.24,"t":"2026-10-13T18:00:00Z","v":22137,"vw":99.298424},{"c":99.42,"h":99.42,"l":99.35,"n":124,"o":99.375,"t":"2026-10-13T18:15:00Z","v":8638,"vw":99.374733},{"c":99.3999,"h":99.435,"l":99.39,"n":219,"o":99.4201,"t":"2026-10-13T18:30:00Z","v":21007,"vw":99.41723},{"c":99.405,"h":99.4163,"l":99.36,"n":275,"o":99.405,"t":"2026-10-13T18:45:00Z","v":35683,"vw":99.38421},{"c":99.515,"h":99.515,"l":99.41,"n":152,"o":99.43,"t":"2026-10-13T19:00:00Z","v":12970,"vw":99.475597},{"c":99.495,"h":99.515,"l":99.48,"n":112,"o":99.51,"t":"2026-10-13T19:15:00Z","v":19754,"vw":99.496743},{"c":99.48,"h":99.515,"l":99.45,"n":326,"o":99.5001,"t":"2026-10-13T19:30:00Z","v":41931,"vw":99.474709},{"c":99.41,"h":99.5,"l":99.38,"n":484,"o":99.47,"t":"2026-10-13T19:45:00Z","v":34112,"vw":99.435316},{"c":99.43,"h":99.43,"l":99.43,"n":7,"o":99.43,"t":"2026-10-13T20:00:00Z","v":2921,"vw":99.43},{"c":99.16,"h":99.24,"l":99.13,"n":546,"o":99.24,"t":"2026-10-14T13:30:00Z","v":29638,"vw":99.197816},{"c":98.9999,"h":99.27,"l":98.99,"n":400,"o":99.16,"t":"2026-10-14T13:45:00Z","v":23966,"vw":99.203025},{"c":98.93,"h":99.04,"l":98.91,"n":243,"o":99,"t":"2026-10-14T14:00:00Z","v":10698,"vw":98.996696},{"c":98.97,"h":98.99,"l":98.92,"n":270,"o":98.95,"t":"2026-10-14T14:15:00Z","v":14371,"vw":98.953372},{"c":98.94,"h":99.03,"l":98.89,"n":423,"o":98.96,"t":"2026-10-14T14:30:00Z","v":27681,"vw":98.982592},{"c":98.95,"h":98.985,"l":98.9,"n":227,"o":98.94,"t":"2026-10-14T14:45:00Z","v":13442,"vw":98.943978},{"c":98.92,"h":98.949,"l":98.87,"n":279,"o":98.949,"t":"2026-10-14T15:00:00Z","v":16127,"vw":98.909949},{"c":98.935,"h":98.99,"l":98.93,"n":185,"o":98.93,"t":"2026-10-14T15:15:00Z","v":15071,"vw":98.957509},{"c":98.8451,"h":98.96,"l":98.84,"n":211,"o":98.94,"t":"2026-10-14T15:30:00Z","v":13932,"vw":98.910244},{"c":98.886,"h":98.935,"l":98.83,"n":183,"o":98.86,"t":"2026-10-14T15:45:00Z","v":13964,"vw":98.890627},{"c":98.73,"h":98.89,"l":98.71,"n":298,"o":98.89,"t":"2026-10-14T16:00:00Z","v":19094,"vw":98.779373},{"c":98.755,"h":98.759,"l":98.7,"n":94,"o":98.7242,"t":"2026-10-14T16:15:00Z","v":5416,"vw":98.727037},{"c":98.83,"h":98.875,"l":98.7224,"n":227,"o":98.755,"t":"2026-10-14T16:30:00Z","v":28244,"vw":98.796378},{"c":98.84,"h":98.84,"l":98.775,"n":200,"o":98.83,"t":"2026-10-14T16:45:00Z","v":16965,"vw":98.809426},{"c":98.77,"h":98.87,"l":98.75,"n":176,"o":98.85,"t":"2026-10-14T17:00:00Z","v":14430,"vw":98.784241},{"c":98.68,"h":98.79,"l":98.68,"n":154,"o":98.75,"t":"2026-10-14T17:15:00Z","v":12743,"vw":98.747559},{"c":98.705,"h":98.745,"l":98.66,"n":237,"o":98.685,"t":"2026-10-14T17:30:00Z","v":24494,"vw":98.704839},{"c":98.58,"h":98.7,"l":98.56,"n":277,"o":98.7,"t":"2026-10-14T17:45:00Z","v":24188,"vw":98.635078},{"c":98.66,"h":98.66,"l":98.5,"n":168,"o":98.57,"t":"2026-10-14T18:00:00Z","v":16585,"vw":98.584755},{"c":98.68,"h":98.685,"l":98.66,"n":114,"o":98.66,"t":"2026-10-14T18:15:00Z","v":8070,"vw":98.670876},{"c":98.6099,"h":98.68,"l":98.6099,"n":134,"o":98.68,"t":"2026-10-14T18:30:00Z","v":19744,"vw":98.641379},{"c":98.63,"h":98.67,"l":98.61,"n":203,"o":98.62,"t":"2026-10-14T18:45:00Z","v":17733,"vw":98.641852},{"c":98.67,"h":98.67,"l":98.5824,"n":225,"o":98.6001,"t":"2026-10-14T19:00:00Z","v":20569,"vw":98.629906},{"c":98.78,"h":98.78,"l":98.655,"n":305,"o":98.67,"t":"2026-10-14T19:15:00Z","v":33218,"vw":98.731031},{"c":98.8,"h":98.85,"l":98.75,"n":387,"o":98.76,"t":"2026-10-14T19:30:00Z","v":44145,"vw":98.796524},{"c":98.91,"h":98.92,"l":98.75,"n":510,"o":98.77,"t":"2026-10-14T19:45:00Z","v":34501,"vw":98.831855},{"c":98.94,"h":98.94,"l":98.94,"n":11,"o":98.94,"t":"2026-10-14T20:00:00Z","v":1230,"vw":98.94},{"c":98.9,"h":98.9,"l":98.9,"n":1,"o":98.9,"t":"2026-10-14T22:00:00Z","v":100,"vw":98.9},{"c":98.98,"h":98.98,"l":98.89,"n":4,"o":98.89,"t":"2026-10-15T12:45:00Z","v":706,"vw":98.967252},{"c":99.17,"h":99.31,"l":98.93,"n":798,"o":98.97,"t":"2026-10-15T13:30:00Z","v":28996,"vw":99.108655},{"c":99.18,"h":99.25,"l":99.095,"n":506,"o":99.17,"t":"2026-10-15T13:45:00Z","v":23965,"vw":99.160599},{"c":99.35,"h":99.39,"l":99.16,"n":439,"o":99.16,"t":"2026-10-15T14:00:00Z","v":19944,"vw":99.329302},{"c":99.3099,"h":99.38,"l":99.3099,"n":254,"o":99.35,"t":"2026-10-15T14:15:00Z","v":9592,"vw":99.349918},{"c":99.41,"h":99.42,"l":99.304,"n":272,"o":99.325,"t":"2026-10-15T14:30:00Z","v":9298,"vw":99.355881},{"c":99.47,"h":99.47,"l":99.344,"n":375,"o":99.39,"t":"2026-10-15T14:45:00Z","v":25737,"vw":99.376536},{"c":99.6,"h":99.63,"l":99.46,"n":275,"o":99.47,"t":"2026-10-15T15:00:00Z","v":16144,"vw":99.527234},{"c":99.6,"h":99.65,"l":99.5939,"n":251,"o":99.6,"t":"2026-10-15T15:15:00Z","v":24933,"vw":99.629288},{"c":99.545,"h":99.5951,"l":99.54,"n":185,"o":99.59,"t":"2026-10-15T15:30:00Z","v":10087,"vw":99.568563},{"c":99.53,"h":99.5601,"l":99.46,"n":169,"o":99.56,"t":"2026-10-15T15:45:00Z","v":12877,"vw":99.513026},{"c":99.47,"h":99.55,"l":99.46,"n":146,"o":99.52,"t":"2026-10-15T16:00:00Z","v":6142,"vw":99.496048},{"c":99.48,"h":99.48,"l":99.42,"n":117,"o":99.465,"t":"2026-10-15T16:15:00Z","v":5896,"vw":99.452262},{"c":99.49,"h":99.57,"l":99.48,"n":157,"o":99.48,"t":"2026-10-15T16:30:00Z","v":9632,"vw":99.505001},{"c":99.45,"h":99.5,"l":99.41,"n":192,"o":99.5,"t":"2026-10-15T16:45:00Z","v":19041,"vw":99.444459},{"c":99.48,"h":99.514,"l":99.445,"n":152,"o":99.47,"t":"2026-10-15T17:00:00Z","v":8525,"vw":99.489263},{"c":99.52,"h":99.5431,"l":99.49,"n":120,"o":99.49,"t":"2026-10-15T17:15:00Z","v":7361,"vw":99.523428},{"c":99.635,"h":99.66,"l":99.51,"n":84,"o":99.51,"t":"2026-10-15T17:30:00Z","v":4789,"vw":99.593385},{"c":99.64,"h":99.645,"l":99.6175,"n":116,"o":99.64,"t":"2026-10-15T17:45:00Z","v":3785,"vw":99.635509},{"c":99.48,"h":99.63,"l":99.455,"n":261,"o":99.63,"t":"2026-10-15T18:00:00Z","v":25634,"vw":99.561574},{"c":99.41,"h":99.5,"l":99.4,"n":124,"o":99.485,"t":"2026-10-15T18:15:00Z","v":24456,"vw":99.439616},{"c":99.4501,"h":99.4816,"l":99.42,"n":107,"o":99.434,"t":"2026-10-15T18:30:00Z","v":7822,"vw":99.453809},{"c":99.5,"h":99.51,"l":99.46,"n":112,"o":99.46,"t":"2026-10-15T18:45:00Z","v":7621,"vw":99.485572},{"c":99.635,"h":99.635,"l":99.51,"n":147,"o":99.51,"t":"2026-10-15T19:00:00Z","v":25311,"vw":99.568399},{"c":99.575,"h":99.66,"l":99.57,"n":183,"o":99.63,"t":"2026-10-15T19:15:00Z","v":14585,"vw":99.626793},{"c":99.5799,"h":99.59,"l":99.55,"n":323,"o":99.565,"t":"2026-10-15T19:30:00Z","v":35090,"vw":99.568201},{"c":99.51,"h":99.61,"l":99.485,"n":646,"o":99.58,"t":"2026-10-15T19:45:00Z","v":57182,"vw":99.532409},{"c":99.48,"h":99.48,"l":99.48,"n":10,"o":99.48,"t":"2026-10-15T20:00:00Z","v":914,"vw":99.48},{"c":99.48,"h":99.48,"l":99.48,"n":1,"o":99.48,"t":"2026-10-15T23:00:00Z","v":170,"vw":99.48},{"c":99.75,"h":99.83,"l":99.625,"n":775,"o":99.83,"t":"2026-10-16T13:30:00Z","v":129414,"vw":99.653833},{"c":99.765,"h":99.82,"l":99.7399,"n":316,"o":99.76,"t":"2026-10-16T13:45:00Z","v":34993,"vw":99.783253},{"c":99.62,"h":99.815,"l":99.62,"n":404,"o":99.76,"t":"2026-10-16T14:00:00Z","v":20500,"vw":99.703515},{"c":99.66,"h":99.7,"l":99.595,"n":231,"o":99.64,"t":"2026-10-16T14:15:00Z","v":11484,"vw":99.63131},{"c":99.665,"h":99.72,"l":99.64,"n":291,"o":99.65,"t":"2026-10-16T14:30:00Z","v":27003,"vw":99.66656},{"c":99.67,"h":99.75,"l":99.65,"n":162,"o":99.675,"t":"2026-10-16T14:45:00Z","v":45980,"vw":99.689812},{"c":99.56,"h":99.67,"l":99.5,"n":133,"o":99.655,"t":"2026-10-16T15:00:00Z","v":7809,"vw":99.591821},{"c":99.41,"h":99.56,"l":99.4,"n":193,"o":99.56,"t":"2026-10-16T15:15:00Z","v":13738,"vw":99.486941},{"c":99.41,"h":99.5139,"l":99.4,"n":214,"o":99.41,"t":"2026-10-16T15:30:00Z","v":21512,"vw":99.463745},{"c":99.26,"h":99.49,"l":99.26,"n":165,"o":99.42,"t":"2026-10-16T15:45:00Z","v":15158,"vw":99.393207},{"c":99.265,"h":99.28,"l":99.16,"n":149,"o":99.24,"t":"2026-10-16T16:00:00Z","v":11969,"vw":99.224785},{"c":99.295,"h":99.345,"l":99.25,"n":342,"o":99.315,"t":"2026-10-16T16:15:00Z","v":104109,"vw":99.280373},{"c":99.21,"h":99.29,"l":99.16,"n":135,"o":99.27,"t":"2026-10-16T16:30:00Z","v":14539,"vw":99.212997},{"c":99.165,"h":99.225,"l":99.105,"n":160,"o":99.21,"t":"2026-10-16T16:45:00Z","v":18239,"vw":99.148229},{"c":98.885,"h":99.17,"l":98.87,"n":327,"o":99.17,"t":"2026-10-16T17:00:00Z","v":35370,"vw":98.968002},{"c":98.94,"h":98.975,"l":98.765,"n":266,"o":98.855,"t":"2026-10-16T17:15:00Z","v":29354,"vw":98.845983},{"c":99.075,"h":99.12,"l":98.915,"n":399,"o":98.95,"t":"2026-10-16T17:30:00Z","v":38057,"vw":99.020481},{"c":98.84,"h":99.07,"l":98.84,"n":276,"o":99.065,"t":"2026-10-16T17:45:00Z","v":12280,"vw":98.941708},{"c":98.78,"h":98.84,"l":98.725,"n":293,"o":98.835,"t":"2026-10-16T18:00:00Z","v":33835,"vw":98.788047},{"c":98.67,"h":98.82,"l":98.65,"n":248,"o":98.77,"t":"2026-10-16T18:15:00Z","v":25488,"vw":98.724875},{"c":98.7099,"h":98.72,"l":98.63,"n":180,"o":98.63,"t":"2026-10-16T18:30:00Z","v":26733,"vw":98.661611},{"c":98.64,"h":98.756,"l":98.575,"n":277,"o":98.71,"t":"2026-10-16T18:45:00Z","v":49213,"vw":98.683245},{"c":98.78,"h":98.78,"l":98.5645,"n":277,"o":98.645,"t":"2026-10-16T19:00:00Z","v":24184,"vw":98.647951},{"c":98.7768,"h":98.81,"l":98.67,"n":205,"o":98.78,"t":"2026-10-16T19:15:00Z","v":23072,"vw":98.756686},{"c":98.68,"h":98.82,"l":98.68,"n":340,"o":98.81,"t":"2026-10-16T19:30:00Z","v":31949,"vw":98.736483},{"c":98.85,"h":98.88,"l":98.71,"n":527,"o":98.715,"t":"2026-10-16T19:45:00Z","v":42198,"vw":98.802292},{"c":98.86,"h":98.86,"l":98.83,"n":9,"o":98.83,"t":"2026-10-16T20:00:00Z","v":4408,"vw":98.858846},{"c":98.8,"h":98.8,"l":98.8,"n":2,"o":98.8,"t":"2026-10-16T23:45:00Z","v":134,"vw":98.8},{"c":98.97,"h":99.15,"l":98.88,"n":1036,"o":98.88,"t":"2026-10-19T13:30:00Z","v":39341,"vw":98.965862},{"c":98.845,"h":98.935,"l":98.82,"n":337,"o":98.91,"t":"2026-10-19T13:45:00Z","v":12520,"vw":98.876641},{"c":98.99,"h":98.99,"l":98.795,"n":265,"o":98.885,"t":"2026-10-19T14:00:00Z","v":10201,"vw":98.891192},{"c":98.97,"h":99.07,"l":98.95,"n":218,"o":99.06,"t":"2026-10-19T14:15:00Z","v":11131,"vw":99.023981},{"c":98.87,"h":98.98,"l":98.83,"n":247,"o":98.98,"t":"2026-10-19T14:30:00Z","v":13072,"vw":98.885504},{"c":98.85,"h":98.87,"l":98.8,"n":208,"o":98.87,"t":"2026-10-19T14:45:00Z","v":13222,"vw":98.838681},{"c":98.945,"h":98.945,"l":98.875,"n":280,"o":98.875,"t":"2026-10-19T15:00:00Z","v":31699,"vw":98.91621},{"c":99.09,"h":99.12,"l":98.9551,"n":234,"o":98.9551,"t":"2026-10-19T15:15:00Z","v":16553,"vw":99.051456},{"c":99.075,"h":99.13,"l":99.04,"n":136,"o":99.08,"t":"2026-10-19T15:30:00Z","v":10083,"vw":99.071057},{"c":99.01,"h":99.08,"l":99.004,"n":248,"o":99.07,"t":"2026-10-19T15:45:00Z","v":12760,"vw":99.036074},{"c":98.935,"h":99,"l":98.84,"n":222,"o":99,"t":"2026-10-19T16:00:00Z","v":14534,"vw":98.909183},{"c":98.9145,"h":98.935,"l":98.88,"n":108,"o":98.92,"t":"2026-10-19T16:15:00Z","v":5668,"vw":98.899545},{"c":98.92,"h":98.92,"l":98.86,"n":207,"o":98.89,"t":"2026-10-19T16:30:00Z","v":12283,"vw":98.889818},{"c":98.87,"h":98.92,"l":98.86,"n":94,"o":98.92,"t":"2026-10-19T16:45:00Z","v":11142,"vw":98.875406},{"c":98.88,"h":98.89,"l":98.8433,"n":106,"o":98.86,"t":"2026-10-19T17:00:00Z","v":5757,"vw":98.871095},{"c":98.88,"h":98.905,"l":98.84,"n":127,"o":98.87,"t":"2026-10-19T17:15:00Z","v":8951,"vw":98.875014},{"c":98.9,"h":98.92,"l":98.8499,"n":181,"o":98.875,"t":"2026-10-19T17:30:00Z","v":10255,"vw":98.885197},{"c":98.95,"h":98.955,"l":98.86,"n":228,"o":98.88,"t":"2026-10-19T17:45:00Z","v":7761,"vw":98.893011},{"c":98.99,"h":98.99,"l":98.91,"n":159,"o":98.94,"t":"2026-10-19T18:00:00Z","v":11063,"vw":98.938942},{"c":98.95,"h":99.01,"l":98.9239,"n":127,"o":99.01,"t":"2026-10-19T18:15:00Z","v":22842,"vw":98.963519},{"c":98.97,"h":98.97,"l":98.91,"n":96,"o":98.945,"t":"2026-10-19T18:30:00Z","v":18139,"vw":98.937135},{"c":98.96,"h":99.02,"l":98.95,"n":127,"o":98.97,"t":"2026-10-19T18:45:00Z","v":20476,"vw":98.982828},{"c":98.974,"h":99,"l":98.94,"n":179,"o":98.97,"t":"2026-10-19T19:00:00Z","v":17374,"vw":98.977919},{"c":99.0009,"h":99.03,"l":98.97,"n":187,"o":98.984,"t":"2026-10-19T19:15:00Z","v":17563,"vw":99.000727},{"c":98.985,"h":99.02,"l":98.98,"n":261,"o":98.99,"t":"2026-10-19T19:30:00Z","v":25443,"vw":98.999206},{"c":98.79,"h":98.98,"l":98.77,"n":497,"o":98.98,"t":"2026-10-19T19:45:00Z","v":212870,"vw":98.939805},{"c":98.82,"h":98.82,"l":98.82,"n":13,"o":98.82,"t":"2026-10-19T20:00:00Z","v":27974,"vw":98.82},{"c":98.86,"h":99.06,"l":98.75,"n":549,"o":98.79,"t":"2026-10-20T13:30:00Z","v":21256,"vw":98.829888},{"c":99.12,"h":99.12,"l":98.835,"n":349,"o":98.835,"t":"2026-10-20T13:45:00Z","v":17299,"vw":98.999813},{"c":99.17,"h":99.1757,"l":99.08,"n":283,"o":99.11,"t":"2026-10-20T14:00:00Z","v":12131,"vw":99.1239},{"c":99.47,"h":99.48,"l":99.18,"n":268,"o":99.185,"t":"2026-10-20T14:15:00Z","v":88131,"vw":99.464617},{"c":99.51,"h":99.54,"l":99.4301,"n":369,"o":99.51,"t":"2026-10-20T14:30:00Z","v":21512,"vw":99.484392},{"c":99.59,"h":99.6,"l":99.4845,"n":322,"o":99.49,"t":"2026-10-20T14:45:00Z","v":103389,"vw":99.58407},{"c":99.25,"h":99.56,"l":99.205,"n":413,"o":99.55,"t":"2026-10-20T15:00:00Z","v":24722,"vw":99.414076},{"c":99.28,"h":99.37,"l":99.26,"n":171,"o":99.26,"t":"2026-10-20T15:15:00Z","v":6805,"vw":99.296999},{"c":99.3351,"h":99.34,"l":99.22,"n":251,"o":99.29,"t":"2026-10-20T15:30:00Z","v":13496,"vw":99.275634},{"c":99.36,"h":99.37,"l":99.28,"n":202,"o":99.31,"t":"2026-10-20T15:45:00Z","v":10543,"vw":99.328256},{"c":99.27,"h":99.3776,"l":99.2601,"n":211,"o":99.37,"t":"2026-10-20T16:00:00Z","v":13466,"vw":99.30537},{"c":99.26,"h":99.28,"l":99.17,"n":285,"o":99.27,"t":"2026-10-20T16:15:00Z","v":20796,"vw":99.211755},{"c":99.28,"h":99.3361,"l":99.27,"n":228,"o":99.27,"t":"2026-10-20T16:30:00Z","v":11856,"vw":99.298091},{"c":99.21,"h":99.305,"l":99.17,"n":159,"o":99.285,"t":"2026-10-20T16:45:00Z","v":17062,"vw":99.249021},{"c":99.21,"h":99.24,"l":99.17,"n":333,"o":99.2199,"t":"2026-10-20T17:00:00Z","v":18860,"vw":99.203477},{"c":99.31,"h":99.32,"l":99.23,"n":107,"o":99.24,"t":"2026-10-20T17:15:00Z","v":6467,"vw":99.279217},{"c":99.35,"h":99.37,"l":99.295,"n":133,"o":99.335,"t":"2026-10-20T17:30:00Z","v":9452,"vw":99.330447},{"c":99.36,"h":99.405,"l":99.35,"n":251,"o":99.3607,"t":"2026-10-20T17:45:00Z","v":13564,"vw":99.374971},{"c":99.3301,"h":99.375,"l":99.3,"n":212,"o":99.37,"t":"2026-10-20T18:00:00Z","v":16928,"vw":99.331417},{"c":99.315,"h":99.355,"l":99.29,"n":223,"o":99.355,"t":"2026-10-20T18:15:00Z","v":16518,"vw":99.317325},{"c":99.22,"h":99.3151,"l":99.205,"n":173,"o":99.3151,"t":"2026-10-20T18:30:00Z","v":13736,"vw":99.264974},{"c":99.25,"h":99.3,"l":99.2197,"n":199,"o":99.2197,"t":"2026-10-20T18:45:00Z","v":15310,"vw":99.260998},{"c":99.225,"h":99.2851,"l":99.225,"n":243,"o":99.245,"t":"2026-10-20T19:00:00Z","v":16197,"vw":99.263594},{"c":99.185,"h":99.23,"l":99.14,"n":191,"o":99.23,"t":"2026-10-20T19:15:00Z","v":129320,"vw":99.209529},{"c":99.23,"h":99.24,"l":99.16,"n":381,"o":99.1673,"t":"2026-10-20T19:30:00Z","v":21080,"vw":99.195433},{"c":99.34,"h":99.34,"l":99.2,"n":497,"o":99.23,"t":"2026-10-20T19:45:00Z","v":29161,"vw":99.260569},{"c":99.4,"h":99.4,"l":99.4,"n":11,"o":99.4,"t":"2026-10-20T20:00:00Z","v":439,"vw":99.4},{"c":99.42,"h":99.42,"l":99.42,"n":4,"o":99.42,"t":"2026-10-21T11:15:00Z","v":1010,"vw":99.42},{"c":99.43,"h":99.43,"l":99.43,"n":1,"o":99.43,"t":"2026-10-21T12:00:00Z","v":500,"vw":99.43},{"c":99.26,"h":99.4,"l":99.11,"n":561,"o":99.4,"t":"2026-10-21T13:30:00Z","v":35357,"vw":99.272705},{"c":99.32,"h":99.41,"l":99.27,"n":361,"o":99.27,"t":"2026-10-21T13:45:00Z","v":18133,"vw":99.345067},{"c":99.08,"h":99.31,"l":99.04,"n":308,"o":99.31,"t":"2026-10-21T14:00:00Z","v":30862,"vw":99.081769},{"c":99.105,"h":99.14,"l":99.05,"n":284,"o":99.071,"t":"2026-10-21T14:15:00Z","v":16824,"vw":99.087853},{"c":99.22,"h":99.22,"l":99.14,"n":250,"o":99.14,"t":"2026-10-21T14:30:00Z","v":11512,"vw":99.177791},{"c":99.305,"h":99.3244,"l":99.235,"n":164,"o":99.235,"t":"2026-10-21T14:45:00Z","v":9721,"vw":99.293099},{"c":99.29,"h":99.305,"l":99.26,"n":119,"o":99.28,"t":"2026-10-21T15:00:00Z","v":16290,"vw":99.282355},{"c":99.38,"h":99.385,"l":99.285,"n":158,"o":99.285,"t":"2026-10-21T15:15:00Z","v":7455,"vw":99.33503},{"c":99.41,"h":99.43,"l":99.36,"n":99,"o":99.38,"t":"2026-10-21T15:30:00Z","v":6986,"vw":99.401954},{"c":99.3999,"h":99.43,"l":99.3945,"n":69,"o":99.4197,"t":"2026-10-21T15:45:00Z","v":7178,"vw":99.405735},{"c":99.41,"h":99.4151,"l":99.3651,"n":83,"o":99.39,"t":"2026-10-21T16:00:00Z","v":6297,"vw":99.391083},{"c":99.385,"h":99.43,"l":99.385,"n":69,"o":99.395,"t":"2026-10-21T16:15:00Z","v":6458,"vw":99.42117},{"c":99.46,"h":99.55,"l":99.38,"n":224,"o":99.415,"t":"2026-10-21T16:30:00Z","v":14250,"vw":99.437826},{"c":99.51,"h":99.51,"l":99.44,"n":93,"o":99.45,"t":"2026-10-21T16:45:00Z","v":7240,"vw":99.469409},{"c":99.54,"h":99.546,"l":99.48,"n":138,"o":99.5,"t":"2026-10-21T17:00:00Z","v":17684,"vw":99.503798},{"c":99.5298,"h":99.5401,"l":99.515,"n":70,"o":99.5399,"t":"2026-10-21T17:15:00Z","v":4466,"vw":99.53517},{"c":99.55,"h":99.55,"l":99.49,"n":113,"o":99.4927,"t":"2026-10-21T17:30:00Z","v":13323,"vw":99.508707},{"c":99.525,"h":99.5591,"l":99.52,"n":145,"o":99.545,"t":"2026-10-21T17:45:00Z","v":9730,"vw":99.533113},{"c":99.56,"h":99.56,"l":99.5099,"n":71,"o":99.545,"t":"2026-10-21T18:00:00Z","v":14785,"vw":99.535423},{"c":99.57,"h":99.59,"l":99.55,"n":136,"o":99.5899,"t":"2026-10-21T18:15:00Z","v":13208,"vw":99.572429},{"c":99.564,"h":99.59,"l":99.56,"n":116,"o":99.56,"t":"2026-10-21T18:30:00Z","v":17674,"vw":99.580035},{"c":99.32,"h":99.5799,"l":99.31,"n":167,"o":99.5799,"t":"2026-10-21T18:45:00Z","v":13721,"vw":99.435605},{"c":99.265,"h":99.32,"l":99.15,"n":179,"o":99.32,"t":"2026-10-21T19:00:00Z","v":16049,"vw":99.220714},{"c":99.425,"h":99.425,"l":99.29,"n":307,"o":99.295,"t":"2026-10-21T19:15:00Z","v":26461,"vw":99.331103},{"c":99.43,"h":99.43,"l":99.3999,"n":193,"o":99.42,"t":"2026-10-21T19:30:00Z","v":14303,"vw":99.410483},{"c":99.5,"h":99.54,"l":99.435,"n":422,"o":99.44,"t":"2026-10-21T19:45:00Z","v":88714,"vw":99.508707},{"c":99.51,"h":99.51,"l":99.51,"n":11,"o":99.51,"t":"2026-10-21T20:00:00Z","v":8058,"vw":99.51},{"c":98.895,"h":99.01,"l":98.84,"n":360,"o":98.84,"t":"2026-10-22T13:30:00Z","v":14096,"vw":98.910359},{"c":99.08,"h":99.08,"l":98.82,"n":469,"o":98.87,"t":"2026-10-22T13:45:00Z","v":18452,"vw":98.899735},{"c":98.955,"h":99.11,"l":98.955,"n":232,"o":99.06,"t":"2026-10-22T14:00:00Z","v":8140,"vw":99.042794},{"c":98.75,"h":99.035,"l":98.73,"n":153,"o":98.955,"t":"2026-10-22T14:15:00Z","v":7671,"vw":98.92652},{"c":98.6,"h":98.74,"l":98.6,"n":236,"o":98.74,"t":"2026-10-22T14:30:00Z","v":9629,"vw":98.636932},{"c":98.7899,"h":98.7899,"l":98.615,"n":165,"o":98.615,"t":"2026-10-22T14:45:00Z","v":8429,"vw":98.684421},{"c":98.75,"h":98.8,"l":98.74,"n":214,"o":98.8,"t":"2026-10-22T15:00:00Z","v":6660,"vw":98.767436},{"c":98.85,"h":98.97,"l":98.76,"n":175,"o":98.76,"t":"2026-10-22T15:15:00Z","v":6617,"vw":98.905955},{"c":98.81,"h":98.86,"l":98.72,"n":288,"o":98.8351,"t":"2026-10-22T15:30:00Z","v":14723,"vw":98.801239},{"c":99,"h":99.0103,"l":98.82,"n":160,"o":98.83,"t":"2026-10-22T15:45:00Z","v":9744,"vw":98.911048},{"c":99.03,"h":99.045,"l":98.98,"n":140,"o":99,"t":"2026-10-22T16:00:00Z","v":9030,"vw":99.018685},{"c":99.11,"h":99.13,"l":99.08,"n":121,"o":99.095,"t":"2026-10-22T16:15:00Z","v":7072,"vw":99.099823},{"c":98.83,"h":99.09,"l":98.83,"n":113,"o":99.09,"t":"2026-10-22T16:30:00Z","v":6143,"vw":98.916893},{"c":98.91,"h":98.9217,"l":98.7599,"n":190,"o":98.79,"t":"2026-10-22T16:45:00Z","v":16658,"vw":98.872752},{"c":98.796,"h":98.91,"l":98.75,"n":208,"o":98.91,"t":"2026-10-22T17:00:00Z","v":13481,"vw":98.809567},{"c":98.86,"h":98.86,"l":98.78,"n":191,"o":98.82,"t":"2026-10-22T17:15:00Z","v":11155,"vw":98.812696},{"c":98.92,"h":98.95,"l":98.86,"n":300,"o":98.87,"t":"2026-10-22T17:30:00Z","v":16846,"vw":98.904414},{"c":98.8358,"h":98.905,"l":98.795,"n":166,"o":98.905,"t":"2026-10-22T17:45:00Z","v":5965,"vw":98.829838},{"c":98.84,"h":98.87,"l":98.6899,"n":201,"o":98.8001,"t":"2026-10-22T18:00:00Z","v":10203,"vw":98.782561},{"c":98.82,"h":98.95,"l":98.8,"n":171,"o":98.855,"t":"2026-10-22T18:15:00Z","v":20595,"vw":98.886225},{"c":98.785,"h":98.8099,"l":98.73,"n":201,"o":98.77,"t":"2026-10-22T18:30:00Z","v":14410,"vw":98.769966},{"c":98.7999,"h":98.84,"l":98.79,"n":178,"o":98.79,"t":"2026-10-22T18:45:00Z","v":15545,"vw":98.805083},{"c":98.87,"h":98.925,"l":98.76,"n":214,"o":98.78,"t":"2026-10-22T19:00:00Z","v":16034,"vw":98.837747},{"c":98.95,"h":98.95,"l":98.86,"n":233,"o":98.86,"t":"2026-10-22T19:15:00Z","v":17692,"vw":98.898304},{"c":98.83,"h":98.94,"l":98.81,"n":300,"o":98.94,"t":"2026-10-22T19:30:00Z","v":18822,"vw":98.863439},{"c":99.02,"h":99.04,"l":98.81,"n":599,"o":98.84,"t":"2026-10-22T19:45:00Z","v":28672,"vw":98.952262},{"c":99.12,"h":99.12,"l":99.12,"n":10,"o":99.12,"t":"2026-10-22T20:00:00Z","v":2701,"vw":99.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.19772323431310287,"strike":102.06492352660887,"iv":0.08921293077292813,"gamma":0.09457895639729015,"theta":-0.011687636577736705,"vega":0.06499282840797913,"rho":0.009484171390854668,"breakevenPct":3.1705475796226406},{"delta":0.2,"premium":0.43945976955887917,"strike":102.75559934159679,"iv":0.13722283261258938,"gamma":0.07520615211314269,"theta":-0.021130578894084658,"vega":0.07768249232265072,"rho":0.013487564565710108,"breakevenPct":4.111238005604999},{"delta":0.25,"premium":0.4883966236642411,"strike":102.02390996437975,"iv":0.12407159031143836,"gamma":0.09905840306776535,"theta":-0.021564977830840007,"vega":0.08824561143863721,"rho":0.016669341578886755,"breakevenPct":3.42242391852704},{"delta":0.3,"premium":0.4957965567772863,"strike":100.88550860805678,"iv":0.09325023329361383,"gamma":0.1323842317055493,"theta":-0.019051837187840124,"vega":0.09632001427401347,"rho":0.019766686259398644,"breakevenPct":2.2813813204540634},{"delta":0.35,"premium":0.6379327699485197,"strike":100.5301680751287,"iv":0.09571803694786189,"gamma":0.13584160261022454,"theta":-0.020716429006523863,"vega":0.10160893310466618,"rho":0.02363295956514795,"breakevenPct":2.066284145558126},{"delta":0.4,"premium":0.7800689831197533,"strike":100.17482754220062,"iv":0.09818584060210996,"gamma":0.13929897351489978,"theta":-0.0223810208252076,"vega":0.10689785193531888,"rho":0.027499232870897266,"breakevenPct":1.8511869706621886},{"delta":0.45,"premium":0.93981612446959,"strike":99.82036775106081,"iv":0.09968741159830269,"gamma":0.14073055162659123,"theta":-0.023523338048090522,"vega":0.10957185289957568,"rho":0.03133037663376223,"breakevenPct":1.6547456371372073},{"delta":0.5,"premium":1.1166195190947668,"strike":99.46676096181046,"iv":0.10025318246110326,"gamma":0.1402001414427157,"theta":-0.02415983026874116,"vega":0.10971329561527582,"rho":0.035127497296038424,"breakevenPct":1.4763725594281911},{"delta":0.55,"premium":1.2934229137199438,"strike":99.11315417256012,"iv":0.10081895332390382,"gamma":0.1396697312588402,"theta":-0.024796322489391797,"vega":0.10985473833097595,"rho":0.03892461795831462,"breakevenPct":1.297999481719175},{"delta":0.6,"premium":1.5098946576373216,"strike":98.74416854778029,"iv":0.1011023325808879,"gamma":0.13527878103837473,"theta":-0.02479533483822423,"vega":0.1066765237020316,"rho":0.04278113004438975,"breakevenPct":1.144131563173524},{"delta":0.65,"premium":1.7450338600451472,"strike":98.36794582392777,"iv":0.1012528216704289,"gamma":0.12907110609480812,"theta":-0.02449435665914221,"vega":0.10193611738148983,"rho":0.046665591035782036,"breakevenPct":1.001795484234162},{"delta":0.7,"premium":1.9850721420643729,"strike":97.98779134295228,"iv":0.10152330743618203,"gamma":0.12263129855715871,"theta":-0.024192674805771364,"vega":0.09709733629300776,"rho":0.05055229842438964,"breakevenPct":0.8604353157956395},{"delta":0.75,"premium":2.442896781354051,"strike":97.43285238623751,"iv":0.10712819089900111,"gamma":0.10587214206437291,"theta":-0.02385971143174251,"vega":0.08788534961154272,"rho":0.05453886838011472,"breakevenPct":0.762458805076227},{"delta":0.8,"premium":3.040554104304572,"strike":96.69930736961929,"iv":0.11591515814067466,"gamma":0.08726901614868375,"theta":-0.022300815959688206,"vega":0.07780872210597607,"rho":0.05864469299756323,"breakevenPct":0.6253646831354428},{"delta":0.85,"premium":4.133981851143533,"strike":95.33252268607059,"iv":0.13598405878010486,"gamma":0.06212818046088267,"theta":-0.01639543395827097,"vega":0.06466654986041283,"rho":0.06317332959748571,"breakevenPct":0.3495808486825227},{"delta":0.9,"premium":4.635063886783883,"strike":94.82822956213145,"iv":0.12570986876877438,"gamma":0.05261428585125827,"theta":-0.015613261264124401,"vega":0.04845411098448969,"rho":0.06614940002121497,"breakevenPct":0.3463412519323326}],"put":[{"delta":0.1,"premium":0.55,"strike":86.72708606035656,"iv":0.39710693828304927,"gamma":0.01584584079443865,"theta":-0.032284148169301,"vega":0.04899682457009168,"rho":-0.00877012603148342,"breakevenPct":13.057822780108406},{"delta":0.15,"premium":0.625,"strike":92.00004491307986,"iv":0.2780594801557227,"gamma":0.030031764437585755,"theta":-0.029340304698682304,"vega":0.06510063401263638,"rho":-0.013179398744918639,"breakevenPct":7.813715785835495},{"delta":0.2,"premium":0.6973409421788827,"strike":94.6312125623851,"iv":0.21773101994140917,"gamma":0.046139698875128074,"theta":-0.02676394162370108,"vega":0.07806749980518878,"rho":-0.01764156492581107,"breakevenPct":5.2321714888960695},{"delta":0.25,"premium":0.7836569549297959,"strike":96.17313909859591,"iv":0.18389007092682436,"gamma":0.06210795917011373,"theta":-0.024937535078287654,"vega":0.08862242952122618,"rho":-0.02210808518746867,"breakevenPct":3.763637869586247},{"delta":0.3,"premium":0.8551179390379992,"strike":97.240943512304,"iv":0.1578408532106617,"gamma":0.0791364176985032,"theta":-0.02265711524141641,"vega":0.09677001972175253,"rho":-0.026501767634873986,"breakevenPct":2.7584487759624827},{"delta":0.35,"premium":0.949246967770143,"strike":97.99397574216114,"iv":0.14113365756516397,"gamma":0.09398124141030559,"theta":-0.021310770755884258,"vega":0.10344658745810914,"rho":-0.030660713477748715,"breakevenPct":2.093695748193107},{"delta":0.4,"premium":1.1522426095820593,"strike":98.50560652395515,"iv":0.14039327217125383,"gamma":0.09774036697247707,"theta":-0.02150224260958206,"vega":0.10703924566768604,"rho":-0.034845016678165565,"breakevenPct":1.782320506080422},{"delta":0.45,"premium":1.3552179962894249,"strike":99.0139146567718,"iv":0.1396260667903525,"gamma":0.10143636363636364,"theta":-0.021649907235621522,"vega":0.11049721706864564,"rho":-0.039029421328355615,"breakevenPct":1.4742769769144712},{"delta":0.5,"premium":1.5291512059369203,"strike":99.47773654916512,"iv":0.13382829313543598,"gamma":0.10598181818181818,"theta":-0.019980148423005568,"vega":0.11040445269016698,"rho":-0.04321049418873553,"breakevenPct":1.1818146254759871},{"delta":0.55,"premium":1.7030844155844158,"strike":99.94155844155844,"iv":0.12803051948051947,"gamma":0.11052727272727274,"theta":-0.01831038961038961,"vega":0.1103116883116883,"rho":-0.04739156704911545,"breakevenPct":0.8893522740375027},{"delta":0.6,"premium":2.0627665245202556,"strike":100.46588486140725,"iv":0.1319588486140725,"gamma":0.10429808102345417,"theta":-0.0177272921108742,"vega":0.1071319829424307,"rho":-0.05146339946449817,"breakevenPct":0.72324622993645},{"delta":0.65,"premium":2.4492270788912585,"strike":100.99893390191897,"iv":0.13728933901918977,"gamma":0.09651556503198294,"theta":-0.017300852878464817,"vega":0.10350724946695096,"rho":-0.055519483257375574,"breakevenPct":0.5753563125224866},{"delta":0.7,"premium":3.148599999999999,"strike":101.7984,"iv":0.15175104,"gamma":0.08212880000000002,"theta":-0.01753952,"vega":0.09687328,"rho":-0.05966525973566361,"breakevenPct":0.4743744955609438},{"delta":0.75,"premium":3.847966101694916,"strike":102.63389830508474,"iv":0.16028101694915253,"gamma":0.07082983050847458,"theta":-0.016015254237288137,"vega":0.08841728813559323,"rho":-0.06389474285000793,"breakevenPct":0.33703369310954256}]},"raw":{"call":[{"delta":0.15,"premium":0.19772323431310287,"strike":102.06492352660887,"iv":0.08921293077292813,"gamma":0.09457895639729015,"theta":-0.011687636577736705,"vega":0.06499282840797913,"rho":0.009484171390854668,"breakevenPct":3.1705475796226406},{"delta":0.2,"premium":0.43945976955887917,"strike":102.75559934159679,"iv":0.13722283261258938,"gamma":0.07520615211314269,"theta":-0.021130578894084658,"vega":0.07768249232265072,"rho":0.013487564565710108,"breakevenPct":4.111238005604999},{"delta":0.25,"premium":0.4883966236642411,"strike":102.02390996437975,"iv":0.12407159031143836,"gamma":0.09905840306776535,"theta":-0.021564977830840007,"vega":0.08824561143863721,"rho":0.016669341578886755,"breakevenPct":3.42242391852704},{"delta":0.3,"premium":0.4957965567772863,"strike":100.88550860805678,"iv":0.09325023329361383,"gamma":0.1323842317055493,"theta":-0.019051837187840124,"vega":0.09632001427401347,"rho":0.019766686259398644,"breakevenPct":2.2813813204540634},{"delta":0.35,"premium":0.6379327699485197,"strike":100.5301680751287,"iv":0.09571803694786189,"gamma":0.13584160261022454,"theta":-0.020716429006523863,"vega":0.10160893310466618,"rho":0.02363295956514795,"breakevenPct":2.066284145558126},{"delta":0.4,"premium":0.7800689831197533,"strike":100.17482754220062,"iv":0.09818584060210996,"gamma":0.13929897351489978,"theta":-0.0223810208252076,"vega":0.10689785193531888,"rho":0.027499232870897266,"breakevenPct":1.8511869706621886},{"delta":0.45,"premium":0.93981612446959,"strike":99.82036775106081,"iv":0.09968741159830269,"gamma":0.14073055162659123,"theta":-0.023523338048090522,"vega":0.10957185289957568,"rho":0.03133037663376223,"breakevenPct":1.6547456371372073},{"delta":0.5,"premium":1.1166195190947668,"strike":99.46676096181046,"iv":0.10025318246110326,"gamma":0.1402001414427157,"theta":-0.02415983026874116,"vega":0.10971329561527582,"rho":0.035127497296038424,"breakevenPct":1.4763725594281911},{"delta":0.55,"premium":1.2934229137199438,"strike":99.11315417256012,"iv":0.10081895332390382,"gamma":0.1396697312588402,"theta":-0.024796322489391797,"vega":0.10985473833097595,"rho":0.03892461795831462,"breakevenPct":1.297999481719175},{"delta":0.6,"premium":1.5098946576373216,"strike":98.74416854778029,"iv":0.1011023325808879,"gamma":0.13527878103837473,"theta":-0.02479533483822423,"vega":0.1066765237020316,"rho":0.04278113004438975,"breakevenPct":1.144131563173524},{"delta":0.65,"premium":1.7450338600451472,"strike":98.36794582392777,"iv":0.1012528216704289,"gamma":0.12907110609480812,"theta":-0.02449435665914221,"vega":0.10193611738148983,"rho":0.046665591035782036,"breakevenPct":1.001795484234162},{"delta":0.7,"premium":1.9850721420643729,"strike":97.98779134295228,"iv":0.10152330743618203,"gamma":0.12263129855715871,"theta":-0.024192674805771364,"vega":0.09709733629300776,"rho":0.05055229842438964,"breakevenPct":0.8604353157956395},{"delta":0.75,"premium":2.442896781354051,"strike":97.43285238623751,"iv":0.10712819089900111,"gamma":0.10587214206437291,"theta":-0.02385971143174251,"vega":0.08788534961154272,"rho":0.05453886838011472,"breakevenPct":0.762458805076227},{"delta":0.8,"premium":3.040554104304572,"strike":96.69930736961929,"iv":0.11591515814067466,"gamma":0.08726901614868375,"theta":-0.022300815959688206,"vega":0.07780872210597607,"rho":0.05864469299756323,"breakevenPct":0.6253646831354428},{"delta":0.85,"premium":4.133981851143533,"strike":95.33252268607059,"iv":0.13598405878010486,"gamma":0.06212818046088267,"theta":-0.01639543395827097,"vega":0.06466654986041283,"rho":0.06317332959748571,"breakevenPct":0.3495808486825227},{"delta":0.9,"premium":4.635063886783883,"strike":94.82822956213145,"iv":0.12570986876877438,"gamma":0.05261428585125827,"theta":-0.015613261264124401,"vega":0.04845411098448969,"rho":0.06614940002121497,"breakevenPct":0.3463412519323326}],"put":[{"delta":0.1,"premium":0.55,"strike":86.72708606035656,"iv":0.39710693828304927,"gamma":0.01584584079443865,"theta":-0.032284148169301,"vega":0.04899682457009168,"rho":-0.00877012603148342,"breakevenPct":13.057822780108406},{"delta":0.15,"premium":0.625,"strike":92.00004491307986,"iv":0.2780594801557227,"gamma":0.030031764437585755,"theta":-0.029340304698682304,"vega":0.06510063401263638,"rho":-0.013179398744918639,"breakevenPct":7.813715785835495},{"delta":0.2,"premium":0.6973409421788827,"strike":94.6312125623851,"iv":0.21773101994140917,"gamma":0.046139698875128074,"theta":-0.02676394162370108,"vega":0.07806749980518878,"rho":-0.01764156492581107,"breakevenPct":5.2321714888960695},{"delta":0.25,"premium":0.7836569549297959,"strike":96.17313909859591,"iv":0.18389007092682436,"gamma":0.06210795917011373,"theta":-0.024937535078287654,"vega":0.08862242952122618,"rho":-0.02210808518746867,"breakevenPct":3.763637869586247},{"delta":0.3,"premium":0.8551179390379992,"strike":97.240943512304,"iv":0.1578408532106617,"gamma":0.0791364176985032,"theta":-0.02265711524141641,"vega":0.09677001972175253,"rho":-0.026501767634873986,"breakevenPct":2.7584487759624827},{"delta":0.35,"premium":0.949246967770143,"strike":97.99397574216114,"iv":0.14113365756516397,"gamma":0.09398124141030559,"theta":-0.021310770755884258,"vega":0.10344658745810914,"rho":-0.030660713477748715,"breakevenPct":2.093695748193107},{"delta":0.4,"premium":1.1522426095820593,"strike":98.50560652395515,"iv":0.14039327217125383,"gamma":0.09774036697247707,"theta":-0.02150224260958206,"vega":0.10703924566768604,"rho":-0.034845016678165565,"breakevenPct":1.782320506080422},{"delta":0.45,"premium":1.3552179962894249,"strike":99.0139146567718,"iv":0.1396260667903525,"gamma":0.10143636363636364,"theta":-0.021649907235621522,"vega":0.11049721706864564,"rho":-0.039029421328355615,"breakevenPct":1.4742769769144712},{"delta":0.5,"premium":1.5291512059369203,"strike":99.47773654916512,"iv":0.13382829313543598,"gamma":0.10598181818181818,"theta":-0.019980148423005568,"vega":0.11040445269016698,"rho":-0.04321049418873553,"breakevenPct":1.1818146254759871},{"delta":0.55,"premium":1.7030844155844158,"strike":99.94155844155844,"iv":0.12803051948051947,"gamma":0.11052727272727274,"theta":-0.01831038961038961,"vega":0.1103116883116883,"rho":-0.04739156704911545,"breakevenPct":0.8893522740375027},{"delta":0.6,"premium":2.0627665245202556,"strike":100.46588486140725,"iv":0.1319588486140725,"gamma":0.10429808102345417,"theta":-0.0177272921108742,"vega":0.1071319829424307,"rho":-0.05146339946449817,"breakevenPct":0.72324622993645},{"delta":0.65,"premium":2.4492270788912585,"strike":100.99893390191897,"iv":0.13728933901918977,"gamma":0.09651556503198294,"theta":-0.017300852878464817,"vega":0.10350724946695096,"rho":-0.055519483257375574,"breakevenPct":0.5753563125224866},{"delta":0.7,"premium":3.148599999999999,"strike":101.7984,"iv":0.15175104,"gamma":0.08212880000000002,"theta":-0.01753952,"vega":0.09687328,"rho":-0.05966525973566361,"breakevenPct":0.4743744955609438},{"delta":0.75,"premium":3.847966101694916,"strike":102.63389830508474,"iv":0.16028101694915253,"gamma":0.07082983050847458,"theta":-0.016015254237288137,"vega":0.08841728813559323,"rho":-0.06389474285000793,"breakevenPct":0.33703369310954256}]}},"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"}}