{"symbol":"DLN","url":"https://intraalpha.com/companies/DLN","capturedAt":"2026-10-22T23:00:59.822Z","state":"partial","quote":{"symbol":"DLN","last_price":100.43,"prev_close":100.27,"regular_close":100.43,"change":0.16,"change_pct":0.1596,"regular_change":0.16,"regular_change_pct":0.1596,"extended_change":0,"extended_change_pct":0,"bid":99.66,"ask":100.61,"bid_size":5400,"ask_size":2400,"volume":163222,"vwap":100.194621,"open":99.9,"high":100.44,"low":99.82,"close":100.43,"trade_count":1110,"last_trade_at":"2026-10-22T22:30:00.004036207Z","last_quote_at":"2026-10-22T22:48:19.527459936Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:58.257511763-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:01.181Z","bars":[{"c":99.66,"h":99.66,"l":99.66,"n":2,"o":99.66,"t":"2026-10-15T13:25:00Z","v":1300,"vw":99.66},{"c":99.83,"h":99.83,"l":99.67,"n":31,"o":99.67,"t":"2026-10-15T13:30:00Z","v":14684,"vw":99.686469},{"c":99.76,"h":99.765,"l":99.76,"n":9,"o":99.76,"t":"2026-10-15T13:35:00Z","v":508,"vw":99.76125},{"c":99.7,"h":99.855,"l":99.7,"n":47,"o":99.83,"t":"2026-10-15T13:40:00Z","v":6173,"vw":99.82625},{"c":99.68,"h":99.69,"l":99.68,"n":29,"o":99.68,"t":"2026-10-15T13:45:00Z","v":2011,"vw":99.684375},{"c":99.65,"h":99.73,"l":99.65,"n":31,"o":99.693355,"t":"2026-10-15T13:50:00Z","v":3169,"vw":99.696544},{"c":99.7,"h":99.73,"l":99.675,"n":18,"o":99.73,"t":"2026-10-15T13:55:00Z","v":2580,"vw":99.696726},{"c":99.715,"h":99.76,"l":99.64,"n":14,"o":99.64,"t":"2026-10-15T14:00:00Z","v":898,"vw":99.700092},{"c":99.6901,"h":99.74,"l":99.6901,"n":8,"o":99.74,"t":"2026-10-15T14:05:00Z","v":742,"vw":99.719132},{"c":99.72,"h":99.7399,"l":99.72,"n":12,"o":99.7399,"t":"2026-10-15T14:10:00Z","v":966,"vw":99.732876},{"c":99.775,"h":99.775,"l":99.74,"n":22,"o":99.74,"t":"2026-10-15T14:15:00Z","v":2208,"vw":99.761676},{"c":99.73,"h":99.75,"l":99.73,"n":18,"o":99.75,"t":"2026-10-15T14:20:00Z","v":2426,"vw":99.744532},{"c":99.77,"h":99.78,"l":99.76,"n":28,"o":99.78,"t":"2026-10-15T14:25:00Z","v":3306,"vw":99.764913},{"c":99.75,"h":99.75,"l":99.75,"n":5,"o":99.75,"t":"2026-10-15T14:30:00Z","v":380,"vw":99.75},{"c":99.82,"h":99.82,"l":99.82,"n":2,"o":99.82,"t":"2026-10-15T14:35:00Z","v":140,"vw":99.82},{"c":99.83,"h":99.84,"l":99.8,"n":11,"o":99.8,"t":"2026-10-15T14:40:00Z","v":901,"vw":99.812173},{"c":99.77,"h":99.7799,"l":99.755,"n":12,"o":99.77,"t":"2026-10-15T14:45:00Z","v":1030,"vw":99.766532},{"c":99.76,"h":99.78,"l":99.76,"n":6,"o":99.78,"t":"2026-10-15T14:50:00Z","v":384,"vw":99.767987},{"c":99.8,"h":99.8,"l":99.8,"n":5,"o":99.8,"t":"2026-10-15T14:55:00Z","v":702,"vw":99.8},{"c":99.87,"h":99.87,"l":99.84,"n":6,"o":99.84,"t":"2026-10-15T15:00:00Z","v":317,"vw":99.859286},{"c":99.85,"h":99.88,"l":99.85,"n":8,"o":99.88,"t":"2026-10-15T15:05:00Z","v":602,"vw":99.862845},{"c":99.87,"h":99.9,"l":99.86,"n":73,"o":99.86,"t":"2026-10-15T15:10:00Z","v":8807,"vw":99.891419},{"c":99.96,"h":99.96,"l":99.9,"n":15,"o":99.9,"t":"2026-10-15T15:15:00Z","v":1038,"vw":99.921448},{"c":99.905,"h":99.92,"l":99.905,"n":4,"o":99.92,"t":"2026-10-15T15:20:00Z","v":406,"vw":99.909225},{"c":99.87,"h":99.89,"l":99.87,"n":4,"o":99.89,"t":"2026-10-15T15:30:00Z","v":837,"vw":99.885769},{"c":99.89,"h":99.89,"l":99.8734,"n":3,"o":99.8734,"t":"2026-10-15T15:35:00Z","v":431,"vw":99.881121},{"c":99.88,"h":99.885,"l":99.88,"n":11,"o":99.88,"t":"2026-10-15T15:40:00Z","v":1382,"vw":99.882375},{"c":99.825,"h":99.88,"l":99.82,"n":10,"o":99.88,"t":"2026-10-15T15:50:00Z","v":1203,"vw":99.840276},{"c":99.8,"h":99.82,"l":99.8,"n":4,"o":99.82,"t":"2026-10-15T15:55:00Z","v":1595,"vw":99.801376},{"c":99.785,"h":99.7917,"l":99.785,"n":4,"o":99.7917,"t":"2026-10-15T16:00:00Z","v":401,"vw":99.789786},{"c":99.79,"h":99.79,"l":99.765,"n":8,"o":99.78,"t":"2026-10-15T16:05:00Z","v":892,"vw":99.779691},{"c":99.78,"h":99.81,"l":99.78,"n":19,"o":99.8,"t":"2026-10-15T16:10:00Z","v":1424,"vw":99.785833},{"c":99.79,"h":99.79,"l":99.78,"n":6,"o":99.79,"t":"2026-10-15T16:15:00Z","v":1300,"vw":99.789231},{"c":99.74,"h":99.77,"l":99.74,"n":13,"o":99.75,"t":"2026-10-15T16:20:00Z","v":4188,"vw":99.75051},{"c":99.84,"h":99.86,"l":99.82,"n":20,"o":99.831564,"t":"2026-10-15T16:30:00Z","v":1681,"vw":99.835},{"c":99.9,"h":99.9,"l":99.85,"n":3,"o":99.85,"t":"2026-10-15T16:35:00Z","v":707,"vw":99.885359},{"c":99.8299,"h":99.84,"l":99.8299,"n":10,"o":99.84,"t":"2026-10-15T16:45:00Z","v":708,"vw":99.836106},{"c":99.75,"h":99.82,"l":99.75,"n":30,"o":99.82,"t":"2026-10-15T16:50:00Z","v":2915,"vw":99.813904},{"c":99.775,"h":99.78,"l":99.775,"n":4,"o":99.78,"t":"2026-10-15T16:55:00Z","v":498,"vw":99.77654},{"c":99.8096,"h":99.8096,"l":99.8096,"n":4,"o":99.8096,"t":"2026-10-15T17:00:00Z","v":3506,"vw":99.8096},{"c":99.83,"h":99.83,"l":99.8,"n":9,"o":99.815,"t":"2026-10-15T17:05:00Z","v":1686,"vw":99.807719},{"c":99.826949,"h":99.85,"l":99.826949,"n":11,"o":99.85,"t":"2026-10-15T17:10:00Z","v":5322,"vw":99.848354},{"c":99.855,"h":99.8598,"l":99.85,"n":16,"o":99.85,"t":"2026-10-15T17:15:00Z","v":6557,"vw":99.85831},{"c":99.87,"h":99.87,"l":99.87,"n":5,"o":99.87,"t":"2026-10-15T17:20:00Z","v":284,"vw":99.87},{"c":99.85,"h":99.88,"l":99.85,"n":14,"o":99.8772,"t":"2026-10-15T17:25:00Z","v":1651,"vw":99.869371},{"c":99.85,"h":99.8599,"l":99.83,"n":26,"o":99.84,"t":"2026-10-15T17:30:00Z","v":14133,"vw":99.852356},{"c":99.85,"h":99.85,"l":99.85,"n":11,"o":99.85,"t":"2026-10-15T17:35:00Z","v":729,"vw":99.85},{"c":99.91,"h":99.93,"l":99.9,"n":31,"o":99.91,"t":"2026-10-15T17:40:00Z","v":3286,"vw":99.908581},{"c":99.89,"h":99.91,"l":99.89,"n":16,"o":99.9,"t":"2026-10-15T17:45:00Z","v":1087,"vw":99.90123},{"c":99.9,"h":99.9299,"l":99.89,"n":36,"o":99.9,"t":"2026-10-15T17:50:00Z","v":3829,"vw":99.913189},{"c":99.92,"h":99.92,"l":99.92,"n":4,"o":99.92,"t":"2026-10-15T17:55:00Z","v":331,"vw":99.92},{"c":99.84,"h":99.9,"l":99.84,"n":32,"o":99.89,"t":"2026-10-15T18:00:00Z","v":2840,"vw":99.879231},{"c":99.81,"h":99.845,"l":99.8,"n":29,"o":99.845,"t":"2026-10-15T18:05:00Z","v":3136,"vw":99.805962},{"c":99.76,"h":99.82,"l":99.76,"n":36,"o":99.8,"t":"2026-10-15T18:10:00Z","v":4632,"vw":99.769669},{"c":99.77,"h":99.79,"l":99.77,"n":23,"o":99.7708,"t":"2026-10-15T18:15:00Z","v":1666,"vw":99.77859},{"c":99.74,"h":99.78,"l":99.73,"n":35,"o":99.78,"t":"2026-10-15T18:20:00Z","v":5586,"vw":99.749147},{"c":99.74,"h":99.74,"l":99.725,"n":7,"o":99.725,"t":"2026-10-15T18:25:00Z","v":916,"vw":99.731227},{"c":99.79,"h":99.8,"l":99.775,"n":15,"o":99.775,"t":"2026-10-15T18:30:00Z","v":6342,"vw":99.795946},{"c":99.78,"h":99.79,"l":99.77,"n":37,"o":99.79,"t":"2026-10-15T18:35:00Z","v":3545,"vw":99.783947},{"c":99.775,"h":99.78,"l":99.77,"n":5,"o":99.78,"t":"2026-10-15T18:40:00Z","v":405,"vw":99.77375},{"c":99.79,"h":99.8,"l":99.76,"n":23,"o":99.76,"t":"2026-10-15T18:45:00Z","v":3625,"vw":99.774927},{"c":99.8,"h":99.8,"l":99.79,"n":25,"o":99.79,"t":"2026-10-15T18:50:00Z","v":2368,"vw":99.793764},{"c":99.78,"h":99.78,"l":99.77,"n":9,"o":99.7704,"t":"2026-10-15T18:55:00Z","v":577,"vw":99.776013},{"c":99.815,"h":99.815,"l":99.78,"n":9,"o":99.78,"t":"2026-10-15T19:00:00Z","v":797,"vw":99.794225},{"c":99.83,"h":99.83,"l":99.81,"n":19,"o":99.81,"t":"2026-10-15T19:05:00Z","v":2137,"vw":99.820145},{"c":99.885,"h":99.885,"l":99.85,"n":24,"o":99.855,"t":"2026-10-15T19:10:00Z","v":1861,"vw":99.868106},{"c":99.88,"h":99.88,"l":99.86,"n":15,"o":99.86,"t":"2026-10-15T19:15:00Z","v":1302,"vw":99.87},{"c":99.9,"h":99.915,"l":99.875,"n":38,"o":99.875,"t":"2026-10-15T19:20:00Z","v":2668,"vw":99.901516},{"c":99.86,"h":99.9,"l":99.86,"n":20,"o":99.9,"t":"2026-10-15T19:25:00Z","v":1797,"vw":99.890651},{"c":99.83,"h":99.83,"l":99.8191,"n":8,"o":99.8191,"t":"2026-10-15T19:30:00Z","v":851,"vw":99.822018},{"c":99.84,"h":99.85,"l":99.82,"n":55,"o":99.85,"t":"2026-10-15T19:35:00Z","v":4801,"vw":99.835782},{"c":99.85,"h":99.85,"l":99.83,"n":42,"o":99.85,"t":"2026-10-15T19:40:00Z","v":2214,"vw":99.839584},{"c":99.82,"h":99.86,"l":99.82,"n":63,"o":99.84,"t":"2026-10-15T19:45:00Z","v":2633,"vw":99.838266},{"c":99.836288,"h":99.836288,"l":99.785,"n":23,"o":99.785,"t":"2026-10-15T19:50:00Z","v":2687,"vw":99.815127},{"c":99.79,"h":99.86,"l":99.79,"n":91,"o":99.8051,"t":"2026-10-15T19:55:00Z","v":7668,"vw":99.825412},{"c":99.79,"h":99.79,"l":99.79,"n":7,"o":99.79,"t":"2026-10-15T20:00:00Z","v":231,"vw":99.79},{"c":100.155,"h":100.29,"l":100.155,"n":20,"o":100.29,"t":"2026-10-16T13:30:00Z","v":3885,"vw":100.281312},{"c":100.38,"h":100.38,"l":100.155,"n":26,"o":100.155,"t":"2026-10-16T13:35:00Z","v":1860,"vw":100.189767},{"c":100.36,"h":100.36,"l":100.31,"n":24,"o":100.325,"t":"2026-10-16T13:40:00Z","v":742,"vw":100.334104},{"c":100.44,"h":100.44,"l":100.34,"n":61,"o":100.375,"t":"2026-10-16T13:45:00Z","v":6825,"vw":100.401866},{"c":100.38,"h":100.44,"l":100.36,"n":46,"o":100.44,"t":"2026-10-16T13:50:00Z","v":4405,"vw":100.404664},{"c":100.39,"h":100.4037,"l":100.39,"n":3,"o":100.4037,"t":"2026-10-16T13:55:00Z","v":321,"vw":100.398563},{"c":100.36,"h":100.3801,"l":100.3572,"n":10,"o":100.38,"t":"2026-10-16T14:05:00Z","v":4890,"vw":100.372033},{"c":100.31,"h":100.3399,"l":100.31,"n":3,"o":100.3399,"t":"2026-10-16T14:10:00Z","v":365,"vw":100.327168},{"c":100.26,"h":100.285,"l":100.26,"n":7,"o":100.285,"t":"2026-10-16T14:15:00Z","v":549,"vw":100.269381},{"c":100.335,"h":100.34,"l":100.27,"n":9,"o":100.27,"t":"2026-10-16T14:20:00Z","v":2195,"vw":100.300454},{"c":100.345,"h":100.345,"l":100.33,"n":8,"o":100.34,"t":"2026-10-16T14:25:00Z","v":1341,"vw":100.338909},{"c":100.35,"h":100.35,"l":100.35,"n":4,"o":100.35,"t":"2026-10-16T14:30:00Z","v":1735,"vw":100.35},{"c":100.39,"h":100.39,"l":100.3238,"n":7,"o":100.3238,"t":"2026-10-16T14:35:00Z","v":671,"vw":100.370882},{"c":100.3799,"h":100.3799,"l":100.3799,"n":1,"o":100.3799,"t":"2026-10-16T14:40:00Z","v":553,"vw":100.3799},{"c":100.34,"h":100.34,"l":100.34,"n":14,"o":100.34,"t":"2026-10-16T14:45:00Z","v":1333,"vw":100.34},{"c":100.37,"h":100.4099,"l":100.37,"n":6,"o":100.4099,"t":"2026-10-16T14:50:00Z","v":2281,"vw":100.376182},{"c":100.365,"h":100.365,"l":100.365,"n":4,"o":100.365,"t":"2026-10-16T14:55:00Z","v":213,"vw":100.365},{"c":100.385,"h":100.385,"l":100.364,"n":8,"o":100.37,"t":"2026-10-16T15:00:00Z","v":1714,"vw":100.374142},{"c":100.38,"h":100.38,"l":100.352,"n":8,"o":100.352,"t":"2026-10-16T15:10:00Z","v":1054,"vw":100.371385},{"c":100.345,"h":100.36,"l":100.345,"n":6,"o":100.36,"t":"2026-10-16T15:15:00Z","v":670,"vw":100.349123},{"c":100.33,"h":100.34,"l":100.33,"n":6,"o":100.34,"t":"2026-10-16T15:20:00Z","v":411,"vw":100.336503},{"c":100.26,"h":100.2628,"l":100.24,"n":8,"o":100.2628,"t":"2026-10-16T15:25:00Z","v":934,"vw":100.254416},{"c":100.265,"h":100.275,"l":100.235,"n":10,"o":100.235,"t":"2026-10-16T15:30:00Z","v":907,"vw":100.262976},{"c":100.265,"h":100.28,"l":100.26,"n":13,"o":100.28,"t":"2026-10-16T15:35:00Z","v":2379,"vw":100.269605},{"c":100.19,"h":100.26,"l":100.19,"n":29,"o":100.26,"t":"2026-10-16T15:40:00Z","v":3734,"vw":100.227963},{"c":100.23,"h":100.24,"l":100.19,"n":14,"o":100.19,"t":"2026-10-16T15:45:00Z","v":3162,"vw":100.225156},{"c":100.195,"h":100.2,"l":100.19,"n":9,"o":100.19,"t":"2026-10-16T15:50:00Z","v":2083,"vw":100.192432},{"c":100.07,"h":100.14,"l":100.07,"n":12,"o":100.14,"t":"2026-10-16T15:55:00Z","v":4222,"vw":100.124617},{"c":100.042,"h":100.05,"l":100.042,"n":6,"o":100.05,"t":"2026-10-16T16:00:00Z","v":459,"vw":100.046053},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-16T16:05:00Z","v":100,"vw":100},{"c":100.04,"h":100.04,"l":100.01,"n":15,"o":100.04,"t":"2026-10-16T16:10:00Z","v":1533,"vw":100.035668},{"c":100.0237,"h":100.0237,"l":100.0237,"n":2,"o":100.0237,"t":"2026-10-16T16:15:00Z","v":160,"vw":100.0237},{"c":100.06,"h":100.07,"l":100.05,"n":11,"o":100.05,"t":"2026-10-16T16:20:00Z","v":757,"vw":100.061094},{"c":99.99,"h":100.05,"l":99.99,"n":16,"o":100.04,"t":"2026-10-16T16:30:00Z","v":2213,"vw":100.021209},{"c":99.995,"h":99.995,"l":99.985,"n":16,"o":99.99,"t":"2026-10-16T16:35:00Z","v":2049,"vw":99.987383},{"c":99.9,"h":99.97,"l":99.9,"n":15,"o":99.97,"t":"2026-10-16T16:45:00Z","v":2503,"vw":99.926905},{"c":99.91,"h":99.91,"l":99.89,"n":5,"o":99.89,"t":"2026-10-16T16:50:00Z","v":466,"vw":99.901204},{"c":99.94,"h":99.94,"l":99.8882,"n":10,"o":99.91,"t":"2026-10-16T16:55:00Z","v":1565,"vw":99.917433},{"c":99.72,"h":99.8,"l":99.71,"n":12,"o":99.79,"t":"2026-10-16T17:05:00Z","v":1235,"vw":99.757744},{"c":99.71,"h":99.73,"l":99.71,"n":10,"o":99.72,"t":"2026-10-16T17:10:00Z","v":1677,"vw":99.721151},{"c":99.63,"h":99.72,"l":99.63,"n":13,"o":99.72,"t":"2026-10-16T17:15:00Z","v":1865,"vw":99.667055},{"c":99.71,"h":99.71,"l":99.63,"n":13,"o":99.63,"t":"2026-10-16T17:20:00Z","v":949,"vw":99.681282},{"c":99.73,"h":99.73,"l":99.73,"n":2,"o":99.73,"t":"2026-10-16T17:25:00Z","v":215,"vw":99.73},{"c":99.79,"h":99.79,"l":99.79,"n":5,"o":99.79,"t":"2026-10-16T17:30:00Z","v":494,"vw":99.79},{"c":99.9008,"h":99.9399,"l":99.885,"n":20,"o":99.885,"t":"2026-10-16T17:40:00Z","v":1892,"vw":99.910582},{"c":99.88,"h":99.88,"l":99.88,"n":2,"o":99.88,"t":"2026-10-16T17:45:00Z","v":459,"vw":99.88},{"c":99.79,"h":99.83,"l":99.79,"n":23,"o":99.83,"t":"2026-10-16T17:50:00Z","v":1178,"vw":99.816457},{"c":99.72,"h":99.745,"l":99.72,"n":6,"o":99.745,"t":"2026-10-16T17:55:00Z","v":623,"vw":99.734462},{"c":99.65,"h":99.75,"l":99.6486,"n":26,"o":99.75,"t":"2026-10-16T18:00:00Z","v":4489,"vw":99.669513},{"c":99.69,"h":99.69,"l":99.66,"n":4,"o":99.66,"t":"2026-10-16T18:05:00Z","v":1250,"vw":99.677437},{"c":99.69,"h":99.715,"l":99.69,"n":7,"o":99.715,"t":"2026-10-16T18:10:00Z","v":556,"vw":99.695208},{"c":99.65,"h":99.65,"l":99.61,"n":8,"o":99.61,"t":"2026-10-16T18:20:00Z","v":956,"vw":99.636412},{"c":99.61,"h":99.6377,"l":99.6,"n":10,"o":99.6377,"t":"2026-10-16T18:25:00Z","v":1633,"vw":99.613396},{"c":99.6,"h":99.6,"l":99.58,"n":8,"o":99.58,"t":"2026-10-16T18:30:00Z","v":563,"vw":99.584425},{"c":99.625,"h":99.625,"l":99.625,"n":2,"o":99.625,"t":"2026-10-16T18:35:00Z","v":762,"vw":99.625},{"c":99.69,"h":99.69,"l":99.63,"n":19,"o":99.67,"t":"2026-10-16T18:40:00Z","v":1755,"vw":99.654543},{"c":99.68,"h":99.69,"l":99.66,"n":15,"o":99.69,"t":"2026-10-16T18:45:00Z","v":1378,"vw":99.673268},{"c":99.6507,"h":99.6507,"l":99.6507,"n":6,"o":99.6507,"t":"2026-10-16T18:50:00Z","v":262,"vw":99.6507},{"c":99.58,"h":99.58,"l":99.58,"n":4,"o":99.58,"t":"2026-10-16T18:55:00Z","v":232,"vw":99.58},{"c":99.66,"h":99.66,"l":99.66,"n":4,"o":99.66,"t":"2026-10-16T19:00:00Z","v":502,"vw":99.66},{"c":99.59,"h":99.6324,"l":99.59,"n":18,"o":99.63,"t":"2026-10-16T19:05:00Z","v":1816,"vw":99.602195},{"c":99.685,"h":99.685,"l":99.61,"n":23,"o":99.61,"t":"2026-10-16T19:10:00Z","v":1433,"vw":99.668197},{"c":99.6504,"h":99.76,"l":99.6504,"n":5,"o":99.76,"t":"2026-10-16T19:15:00Z","v":514,"vw":99.692898},{"c":99.7152,"h":99.7152,"l":99.7152,"n":2,"o":99.7152,"t":"2026-10-16T19:20:00Z","v":252,"vw":99.7152},{"c":99.68,"h":99.73,"l":99.68,"n":32,"o":99.73,"t":"2026-10-16T19:25:00Z","v":2460,"vw":99.684696},{"c":99.685,"h":99.7105,"l":99.675,"n":11,"o":99.7105,"t":"2026-10-16T19:30:00Z","v":1203,"vw":99.695974},{"c":99.72,"h":99.74,"l":99.72,"n":6,"o":99.74,"t":"2026-10-16T19:35:00Z","v":594,"vw":99.73},{"c":99.66,"h":99.685,"l":99.66,"n":15,"o":99.685,"t":"2026-10-16T19:40:00Z","v":680,"vw":99.667},{"c":99.72,"h":99.735,"l":99.72,"n":30,"o":99.72,"t":"2026-10-16T19:45:00Z","v":2237,"vw":99.728251},{"c":99.815,"h":99.815,"l":99.755,"n":11,"o":99.755,"t":"2026-10-16T19:50:00Z","v":914,"vw":99.76987},{"c":99.815,"h":99.84,"l":99.7741,"n":51,"o":99.7741,"t":"2026-10-16T19:55:00Z","v":4172,"vw":99.825204},{"c":99.84,"h":99.84,"l":99.84,"n":5,"o":99.84,"t":"2026-10-16T20:00:00Z","v":184,"vw":99.84},{"c":99.85,"h":99.85,"l":99.78,"n":17,"o":99.78,"t":"2026-10-19T13:30:00Z","v":2605,"vw":99.796416},{"c":99.745,"h":99.745,"l":99.72,"n":6,"o":99.72,"t":"2026-10-19T13:35:00Z","v":2085,"vw":99.722589},{"c":99.84,"h":99.85,"l":99.83,"n":16,"o":99.85,"t":"2026-10-19T13:40:00Z","v":1990,"vw":99.847895},{"c":99.745,"h":99.755,"l":99.745,"n":11,"o":99.75,"t":"2026-10-19T13:45:00Z","v":849,"vw":99.750875},{"c":99.7082,"h":99.7082,"l":99.7082,"n":5,"o":99.7082,"t":"2026-10-19T13:50:00Z","v":180,"vw":99.7082},{"c":99.725,"h":99.73,"l":99.7147,"n":10,"o":99.72,"t":"2026-10-19T13:55:00Z","v":1128,"vw":99.723241},{"c":99.72,"h":99.72,"l":99.72,"n":3,"o":99.72,"t":"2026-10-19T14:00:00Z","v":153,"vw":99.72},{"c":99.72,"h":99.72,"l":99.65,"n":21,"o":99.65,"t":"2026-10-19T14:05:00Z","v":1806,"vw":99.695},{"c":99.755,"h":99.755,"l":99.725,"n":6,"o":99.725,"t":"2026-10-19T14:10:00Z","v":275,"vw":99.742395},{"c":99.7801,"h":99.825,"l":99.7801,"n":12,"o":99.825,"t":"2026-10-19T14:15:00Z","v":1099,"vw":99.815179},{"c":99.695,"h":99.71,"l":99.69,"n":12,"o":99.7,"t":"2026-10-19T14:20:00Z","v":749,"vw":99.698793},{"c":99.64,"h":99.66,"l":99.64,"n":17,"o":99.64,"t":"2026-10-19T14:25:00Z","v":1250,"vw":99.654413},{"c":99.56,"h":99.62,"l":99.55,"n":25,"o":99.62,"t":"2026-10-19T14:30:00Z","v":2028,"vw":99.592829},{"c":99.59,"h":99.59,"l":99.59,"n":3,"o":99.59,"t":"2026-10-19T14:40:00Z","v":130,"vw":99.59},{"c":99.53,"h":99.53,"l":99.485,"n":10,"o":99.485,"t":"2026-10-19T14:50:00Z","v":1135,"vw":99.503472},{"c":99.5329,"h":99.535,"l":99.51,"n":7,"o":99.51,"t":"2026-10-19T14:55:00Z","v":1265,"vw":99.521107},{"c":99.62,"h":99.62,"l":99.58,"n":9,"o":99.585,"t":"2026-10-19T15:00:00Z","v":2874,"vw":99.591071},{"c":99.59,"h":99.59,"l":99.56,"n":10,"o":99.565,"t":"2026-10-19T15:10:00Z","v":22103,"vw":99.589727},{"c":99.6951,"h":99.6951,"l":99.6199,"n":7,"o":99.6199,"t":"2026-10-19T15:15:00Z","v":645,"vw":99.65707},{"c":99.68,"h":99.68,"l":99.655,"n":8,"o":99.655,"t":"2026-10-19T15:20:00Z","v":1283,"vw":99.667913},{"c":99.7,"h":99.735,"l":99.7,"n":11,"o":99.72,"t":"2026-10-19T15:25:00Z","v":657,"vw":99.717},{"c":99.7,"h":99.7,"l":99.7,"n":3,"o":99.7,"t":"2026-10-19T15:30:00Z","v":267,"vw":99.7},{"c":99.705,"h":99.705,"l":99.68,"n":6,"o":99.68,"t":"2026-10-19T15:35:00Z","v":334,"vw":99.695625},{"c":99.65,"h":99.65,"l":99.65,"n":1,"o":99.65,"t":"2026-10-19T15:40:00Z","v":100,"vw":99.65},{"c":99.63,"h":99.65,"l":99.62,"n":12,"o":99.64,"t":"2026-10-19T15:45:00Z","v":4083,"vw":99.639634},{"c":99.62,"h":99.65,"l":99.6,"n":10,"o":99.6,"t":"2026-10-19T15:55:00Z","v":1113,"vw":99.623724},{"c":99.55,"h":99.6,"l":99.55,"n":5,"o":99.6,"t":"2026-10-19T16:00:00Z","v":313,"vw":99.582143},{"c":99.45,"h":99.4625,"l":99.45,"n":10,"o":99.4625,"t":"2026-10-19T16:05:00Z","v":754,"vw":99.456393},{"c":99.46,"h":99.4783,"l":99.46,"n":4,"o":99.4783,"t":"2026-10-19T16:10:00Z","v":1335,"vw":99.475443},{"c":99.52,"h":99.52,"l":99.52,"n":5,"o":99.52,"t":"2026-10-19T16:15:00Z","v":246,"vw":99.52},{"c":99.505,"h":99.5107,"l":99.48,"n":12,"o":99.5107,"t":"2026-10-19T16:20:00Z","v":867,"vw":99.503068},{"c":99.515,"h":99.515,"l":99.51,"n":4,"o":99.51,"t":"2026-10-19T16:25:00Z","v":313,"vw":99.5125},{"c":99.48,"h":99.49,"l":99.48,"n":4,"o":99.49,"t":"2026-10-19T16:30:00Z","v":2333,"vw":99.488676},{"c":99.5,"h":99.51,"l":99.5,"n":14,"o":99.5,"t":"2026-10-19T16:35:00Z","v":2638,"vw":99.507258},{"c":99.52,"h":99.525,"l":99.52,"n":5,"o":99.525,"t":"2026-10-19T16:40:00Z","v":1480,"vw":99.524638},{"c":99.51,"h":99.525,"l":99.485,"n":15,"o":99.52,"t":"2026-10-19T16:45:00Z","v":1836,"vw":99.501323},{"c":99.51,"h":99.51,"l":99.51,"n":2,"o":99.51,"t":"2026-10-19T16:50:00Z","v":143,"vw":99.51},{"c":99.51,"h":99.51,"l":99.5,"n":4,"o":99.5,"t":"2026-10-19T16:55:00Z","v":610,"vw":99.503077},{"c":99.5,"h":99.51,"l":99.5,"n":6,"o":99.505,"t":"2026-10-19T17:00:00Z","v":1249,"vw":99.504668},{"c":99.5,"h":99.5,"l":99.48,"n":4,"o":99.48,"t":"2026-10-19T17:05:00Z","v":733,"vw":99.493797},{"c":99.51,"h":99.51,"l":99.51,"n":5,"o":99.51,"t":"2026-10-19T17:10:00Z","v":625,"vw":99.51},{"c":99.53,"h":99.53,"l":99.53,"n":3,"o":99.53,"t":"2026-10-19T17:15:00Z","v":299,"vw":99.53},{"c":99.48,"h":99.48,"l":99.48,"n":2,"o":99.48,"t":"2026-10-19T17:20:00Z","v":150,"vw":99.48},{"c":99.51,"h":99.5299,"l":99.51,"n":12,"o":99.52,"t":"2026-10-19T17:25:00Z","v":585,"vw":99.520325},{"c":99.51,"h":99.51,"l":99.49,"n":4,"o":99.5099,"t":"2026-10-19T17:35:00Z","v":1342,"vw":99.505986},{"c":99.52,"h":99.52,"l":99.46,"n":41,"o":99.48,"t":"2026-10-19T17:40:00Z","v":3253,"vw":99.515371},{"c":99.5,"h":99.52,"l":99.49,"n":25,"o":99.51,"t":"2026-10-19T17:45:00Z","v":2511,"vw":99.509236},{"c":99.53,"h":99.53,"l":99.51,"n":22,"o":99.52,"t":"2026-10-19T17:50:00Z","v":1951,"vw":99.521282},{"c":99.55,"h":99.55,"l":99.53,"n":10,"o":99.53,"t":"2026-10-19T17:55:00Z","v":2081,"vw":99.538995},{"c":99.55,"h":99.55,"l":99.52,"n":8,"o":99.52,"t":"2026-10-19T18:00:00Z","v":532,"vw":99.529324},{"c":99.56,"h":99.57,"l":99.55,"n":16,"o":99.57,"t":"2026-10-19T18:05:00Z","v":2600,"vw":99.562616},{"c":99.59,"h":99.6,"l":99.57,"n":29,"o":99.58,"t":"2026-10-19T18:10:00Z","v":3625,"vw":99.579727},{"c":99.6,"h":99.6118,"l":99.6,"n":6,"o":99.61,"t":"2026-10-19T18:15:00Z","v":957,"vw":99.609312},{"c":99.57,"h":99.62,"l":99.564,"n":13,"o":99.61,"t":"2026-10-19T18:20:00Z","v":1484,"vw":99.597068},{"c":99.53,"h":99.57,"l":99.53,"n":10,"o":99.57,"t":"2026-10-19T18:25:00Z","v":2784,"vw":99.535477},{"c":99.515,"h":99.53,"l":99.51,"n":16,"o":99.53,"t":"2026-10-19T18:30:00Z","v":2485,"vw":99.524534},{"c":99.53,"h":99.54,"l":99.48,"n":11,"o":99.48,"t":"2026-10-19T18:35:00Z","v":2000,"vw":99.508129},{"c":99.56,"h":99.56,"l":99.54,"n":10,"o":99.55,"t":"2026-10-19T18:40:00Z","v":820,"vw":99.548091},{"c":99.59,"h":99.59,"l":99.58,"n":21,"o":99.58,"t":"2026-10-19T18:45:00Z","v":2401,"vw":99.586237},{"c":99.52,"h":99.57,"l":99.52,"n":14,"o":99.57,"t":"2026-10-19T18:50:00Z","v":3819,"vw":99.557184},{"c":99.545,"h":99.55,"l":99.53,"n":11,"o":99.53,"t":"2026-10-19T18:55:00Z","v":1483,"vw":99.535064},{"c":99.56,"h":99.56,"l":99.55,"n":14,"o":99.55,"t":"2026-10-19T19:00:00Z","v":1110,"vw":99.554812},{"c":99.55,"h":99.55,"l":99.55,"n":11,"o":99.55,"t":"2026-10-19T19:05:00Z","v":752,"vw":99.55},{"c":99.54,"h":99.54,"l":99.52,"n":11,"o":99.52,"t":"2026-10-19T19:10:00Z","v":1618,"vw":99.535556},{"c":99.53,"h":99.53,"l":99.53,"n":1,"o":99.53,"t":"2026-10-19T19:15:00Z","v":317,"vw":99.53},{"c":99.54,"h":99.55,"l":99.54,"n":11,"o":99.55,"t":"2026-10-19T19:20:00Z","v":658,"vw":99.544587},{"c":99.51,"h":99.5401,"l":99.51,"n":18,"o":99.5301,"t":"2026-10-19T19:25:00Z","v":2636,"vw":99.520687},{"c":99.485,"h":99.51,"l":99.474,"n":25,"o":99.51,"t":"2026-10-19T19:30:00Z","v":1883,"vw":99.488653},{"c":99.51,"h":99.51,"l":99.495,"n":33,"o":99.5,"t":"2026-10-19T19:35:00Z","v":3280,"vw":99.506132},{"c":99.5157,"h":99.53,"l":99.5003,"n":59,"o":99.51,"t":"2026-10-19T19:40:00Z","v":10063,"vw":99.513153},{"c":99.5,"h":99.505,"l":99.5,"n":7,"o":99.5,"t":"2026-10-19T19:45:00Z","v":803,"vw":99.501043},{"c":99.46,"h":99.48,"l":99.46,"n":7,"o":99.48,"t":"2026-10-19T19:50:00Z","v":345,"vw":99.466667},{"c":99.361,"h":99.44,"l":99.361,"n":46,"o":99.44,"t":"2026-10-19T19:55:00Z","v":2660,"vw":99.392102},{"c":99.37,"h":99.37,"l":99.37,"n":4,"o":99.37,"t":"2026-10-19T20:00:00Z","v":178,"vw":99.37},{"c":99.68,"h":99.68,"l":99.58,"n":11,"o":99.58,"t":"2026-10-20T13:30:00Z","v":2084,"vw":99.598206},{"c":99.795,"h":99.795,"l":99.69,"n":20,"o":99.69,"t":"2026-10-20T13:35:00Z","v":1139,"vw":99.733014},{"c":99.845,"h":99.845,"l":99.785,"n":6,"o":99.84,"t":"2026-10-20T13:40:00Z","v":1362,"vw":99.839228},{"c":99.87,"h":99.87,"l":99.85,"n":5,"o":99.85,"t":"2026-10-20T13:45:00Z","v":210,"vw":99.86},{"c":99.985,"h":99.985,"l":99.97,"n":11,"o":99.97,"t":"2026-10-20T13:50:00Z","v":1190,"vw":99.981586},{"c":100.02,"h":100.02,"l":99.9816,"n":24,"o":99.9816,"t":"2026-10-20T13:55:00Z","v":2233,"vw":99.995173},{"c":99.96,"h":100.03,"l":99.95,"n":41,"o":100.0297,"t":"2026-10-20T14:00:00Z","v":2219,"vw":99.994167},{"c":99.97,"h":99.97,"l":99.95,"n":15,"o":99.97,"t":"2026-10-20T14:05:00Z","v":602,"vw":99.965},{"c":100.01,"h":100.01,"l":99.96,"n":17,"o":99.96,"t":"2026-10-20T14:10:00Z","v":739,"vw":99.973333},{"c":100.05,"h":100.05,"l":99.98,"n":28,"o":99.985,"t":"2026-10-20T14:15:00Z","v":3872,"vw":100.008714},{"c":100.2,"h":100.2,"l":100.09,"n":63,"o":100.1,"t":"2026-10-20T14:20:00Z","v":6960,"vw":100.114902},{"c":100.2,"h":100.2,"l":100.17,"n":22,"o":100.17,"t":"2026-10-20T14:25:00Z","v":1550,"vw":100.172708},{"c":100.19,"h":100.24,"l":100.19,"n":33,"o":100.23,"t":"2026-10-20T14:30:00Z","v":9023,"vw":100.209645},{"c":100.16,"h":100.2028,"l":100.13,"n":37,"o":100.185,"t":"2026-10-20T14:35:00Z","v":11589,"vw":100.170657},{"c":100.2225,"h":100.2499,"l":100.15,"n":40,"o":100.16,"t":"2026-10-20T14:40:00Z","v":8241,"vw":100.219728},{"c":100.22,"h":100.24,"l":100.18,"n":52,"o":100.19,"t":"2026-10-20T14:45:00Z","v":10324,"vw":100.22672},{"c":100.27,"h":100.27,"l":100.23,"n":53,"o":100.25,"t":"2026-10-20T14:50:00Z","v":6639,"vw":100.257963},{"c":100.29,"h":100.3,"l":100.2519,"n":42,"o":100.2519,"t":"2026-10-20T14:55:00Z","v":4472,"vw":100.28078},{"c":100.25,"h":100.27,"l":100.24,"n":19,"o":100.255,"t":"2026-10-20T15:00:00Z","v":2722,"vw":100.248691},{"c":100.18,"h":100.18,"l":100.16,"n":9,"o":100.16,"t":"2026-10-20T15:05:00Z","v":767,"vw":100.170357},{"c":99.97,"h":100.1651,"l":99.93,"n":13,"o":100.1651,"t":"2026-10-20T15:10:00Z","v":2977,"vw":99.999227},{"c":100.105,"h":100.105,"l":100,"n":6,"o":100,"t":"2026-10-20T15:15:00Z","v":1817,"vw":100.09173},{"c":100.12,"h":100.12,"l":100.12,"n":2,"o":100.12,"t":"2026-10-20T15:20:00Z","v":101,"vw":100.12},{"c":100.0399,"h":100.04,"l":100.0399,"n":6,"o":100.04,"t":"2026-10-20T15:25:00Z","v":452,"vw":100.039942},{"c":100.0297,"h":100.0297,"l":100.0297,"n":5,"o":100.0297,"t":"2026-10-20T15:30:00Z","v":351,"vw":100.0297},{"c":100.04,"h":100.04,"l":100.02,"n":7,"o":100.02,"t":"2026-10-20T15:35:00Z","v":513,"vw":100.02745},{"c":100.109,"h":100.1299,"l":100.07,"n":14,"o":100.07,"t":"2026-10-20T15:40:00Z","v":1066,"vw":100.097003},{"c":100.065,"h":100.065,"l":100.04,"n":28,"o":100.05,"t":"2026-10-20T15:45:00Z","v":1854,"vw":100.053816},{"c":100.1,"h":100.1,"l":100.0498,"n":13,"o":100.05,"t":"2026-10-20T15:50:00Z","v":2992,"vw":100.073206},{"c":100.1,"h":100.13,"l":100.1,"n":13,"o":100.13,"t":"2026-10-20T15:55:00Z","v":900,"vw":100.125038},{"c":100.04,"h":100.11,"l":100.04,"n":12,"o":100.11,"t":"2026-10-20T16:00:00Z","v":2618,"vw":100.052705},{"c":100.07,"h":100.08,"l":100.03,"n":21,"o":100.035,"t":"2026-10-20T16:05:00Z","v":1430,"vw":100.063981},{"c":100.04,"h":100.0459,"l":100.035,"n":6,"o":100.035,"t":"2026-10-20T16:10:00Z","v":1511,"vw":100.039191},{"c":99.98,"h":100.01,"l":99.98,"n":4,"o":100.01,"t":"2026-10-20T16:15:00Z","v":279,"vw":99.9969},{"c":99.99,"h":100,"l":99.97,"n":7,"o":99.9813,"t":"2026-10-20T16:20:00Z","v":765,"vw":99.983497},{"c":100.03,"h":100.03,"l":99.985,"n":30,"o":100,"t":"2026-10-20T16:25:00Z","v":3291,"vw":99.999789},{"c":100.08,"h":100.08,"l":100.03,"n":30,"o":100.03,"t":"2026-10-20T16:30:00Z","v":2002,"vw":100.052883},{"c":100.07,"h":100.078,"l":100.05,"n":13,"o":100.06,"t":"2026-10-20T16:35:00Z","v":1719,"vw":100.060908},{"c":100.04,"h":100.06,"l":100.04,"n":4,"o":100.06,"t":"2026-10-20T16:40:00Z","v":441,"vw":100.049195},{"c":100.08,"h":100.08,"l":100.05,"n":4,"o":100.05,"t":"2026-10-20T16:45:00Z","v":497,"vw":100.06009},{"c":100,"h":100.07,"l":100,"n":17,"o":100.07,"t":"2026-10-20T16:50:00Z","v":4219,"vw":100.038991},{"c":100.005,"h":100.005,"l":99.9924,"n":8,"o":99.995,"t":"2026-10-20T16:55:00Z","v":853,"vw":99.99979},{"c":99.99,"h":100.02,"l":99.97,"n":52,"o":100.02,"t":"2026-10-20T17:00:00Z","v":8432,"vw":100.003967},{"c":100,"h":100.0099,"l":99.9842,"n":18,"o":100.0099,"t":"2026-10-20T17:05:00Z","v":1903,"vw":99.994343},{"c":99.98,"h":100,"l":99.98,"n":9,"o":99.99,"t":"2026-10-20T17:15:00Z","v":2335,"vw":99.99},{"c":100.05,"h":100.09,"l":100.05,"n":16,"o":100.08,"t":"2026-10-20T17:30:00Z","v":1476,"vw":100.071914},{"c":100.08,"h":100.08,"l":100.08,"n":5,"o":100.08,"t":"2026-10-20T17:35:00Z","v":306,"vw":100.08},{"c":100.11,"h":100.1195,"l":100.105,"n":17,"o":100.1195,"t":"2026-10-20T17:45:00Z","v":2048,"vw":100.10842},{"c":100.15,"h":100.15,"l":100.138,"n":9,"o":100.138,"t":"2026-10-20T17:50:00Z","v":6415,"vw":100.138225},{"c":100.1216,"h":100.15,"l":100.12,"n":3,"o":100.15,"t":"2026-10-20T17:55:00Z","v":380,"vw":100.128315},{"c":100.1199,"h":100.1499,"l":100.1,"n":27,"o":100.14,"t":"2026-10-20T18:00:00Z","v":4486,"vw":100.128699},{"c":100.0901,"h":100.109,"l":100.0901,"n":7,"o":100.1,"t":"2026-10-20T18:05:00Z","v":917,"vw":100.094977},{"c":100.11,"h":100.119,"l":100.1082,"n":19,"o":100.119,"t":"2026-10-20T18:10:00Z","v":1353,"vw":100.111031},{"c":100.11,"h":100.12,"l":100.11,"n":17,"o":100.12,"t":"2026-10-20T18:15:00Z","v":1395,"vw":100.117989},{"c":100.0899,"h":100.1,"l":100.0899,"n":11,"o":100.09,"t":"2026-10-20T18:20:00Z","v":2276,"vw":100.094043},{"c":100.07,"h":100.08,"l":100.065,"n":10,"o":100.08,"t":"2026-10-20T18:30:00Z","v":1212,"vw":100.075222},{"c":100.045,"h":100.06,"l":100.045,"n":7,"o":100.045,"t":"2026-10-20T18:35:00Z","v":1071,"vw":100.053936},{"c":100.0098,"h":100.045,"l":99.994,"n":8,"o":100.04,"t":"2026-10-20T18:40:00Z","v":1292,"vw":100.028617},{"c":100.04,"h":100.04,"l":99.99,"n":6,"o":99.99,"t":"2026-10-20T18:45:00Z","v":494,"vw":100.010779},{"c":100.03,"h":100.03,"l":100.02,"n":8,"o":100.02,"t":"2026-10-20T18:50:00Z","v":270,"vw":100.025},{"c":100.025,"h":100.06,"l":100.025,"n":2,"o":100.06,"t":"2026-10-20T18:55:00Z","v":236,"vw":100.039831},{"c":100.06,"h":100.0618,"l":100.04,"n":13,"o":100.04,"t":"2026-10-20T19:05:00Z","v":7759,"vw":100.061282},{"c":100.04,"h":100.045,"l":100.03,"n":9,"o":100.03,"t":"2026-10-20T19:10:00Z","v":639,"vw":100.038267},{"c":100.01,"h":100.02,"l":100.01,"n":8,"o":100.02,"t":"2026-10-20T19:15:00Z","v":3142,"vw":100.017416},{"c":99.9701,"h":100,"l":99.969,"n":27,"o":99.969,"t":"2026-10-20T19:25:00Z","v":3275,"vw":99.981157},{"c":100.02,"h":100.02,"l":100,"n":33,"o":100.01,"t":"2026-10-20T19:30:00Z","v":8837,"vw":100.010403},{"c":100.04,"h":100.04,"l":99.99,"n":30,"o":99.99,"t":"2026-10-20T19:40:00Z","v":2507,"vw":100.024935},{"c":100.06,"h":100.06,"l":100.04,"n":24,"o":100.04,"t":"2026-10-20T19:45:00Z","v":2614,"vw":100.055661},{"c":100.05,"h":100.06,"l":100.04,"n":21,"o":100.04,"t":"2026-10-20T19:50:00Z","v":1121,"vw":100.047964},{"c":100.14,"h":100.14,"l":100.07,"n":104,"o":100.07,"t":"2026-10-20T19:55:00Z","v":10809,"vw":100.095076},{"c":100.11,"h":100.11,"l":100.11,"n":3,"o":100.11,"t":"2026-10-20T20:00:00Z","v":210,"vw":100.11},{"c":100.4,"h":100.4,"l":100.4,"n":1,"o":100.4,"t":"2026-10-20T21:05:00Z","v":250,"vw":100.4},{"c":100.01,"h":100.13,"l":99.98,"n":38,"o":100.13,"t":"2026-10-21T13:30:00Z","v":15530,"vw":100.111657},{"c":100.085,"h":100.13,"l":100.0526,"n":30,"o":100.06,"t":"2026-10-21T13:35:00Z","v":4306,"vw":100.099164},{"c":100.04,"h":100.115,"l":100.04,"n":30,"o":100.115,"t":"2026-10-21T13:40:00Z","v":3114,"vw":100.089768},{"c":100.12,"h":100.12,"l":100.08,"n":8,"o":100.08,"t":"2026-10-21T13:45:00Z","v":2427,"vw":100.118195},{"c":100.145,"h":100.16,"l":100.125,"n":20,"o":100.13,"t":"2026-10-21T13:50:00Z","v":1752,"vw":100.138268},{"c":100.11,"h":100.17,"l":100.11,"n":10,"o":100.17,"t":"2026-10-21T13:55:00Z","v":514,"vw":100.146567},{"c":100.07,"h":100.07,"l":100.07,"n":3,"o":100.07,"t":"2026-10-21T14:00:00Z","v":228,"vw":100.07},{"c":99.8868,"h":99.93,"l":99.8868,"n":9,"o":99.9098,"t":"2026-10-21T14:05:00Z","v":1504,"vw":99.913805},{"c":99.9,"h":99.9,"l":99.89,"n":4,"o":99.89,"t":"2026-10-21T14:10:00Z","v":355,"vw":99.892907},{"c":99.89,"h":99.9125,"l":99.89,"n":9,"o":99.89,"t":"2026-10-21T14:15:00Z","v":766,"vw":99.898905},{"c":99.93,"h":99.93,"l":99.89,"n":9,"o":99.91,"t":"2026-10-21T14:20:00Z","v":2886,"vw":99.927417},{"c":99.92,"h":99.92,"l":99.92,"n":3,"o":99.92,"t":"2026-10-21T14:25:00Z","v":137,"vw":99.92},{"c":99.98,"h":99.98,"l":99.96,"n":6,"o":99.96,"t":"2026-10-21T14:30:00Z","v":1025,"vw":99.974697},{"c":100.0298,"h":100.03,"l":100.0298,"n":7,"o":100.03,"t":"2026-10-21T14:35:00Z","v":509,"vw":100.02984},{"c":100.03,"h":100.03,"l":100.03,"n":1,"o":100.03,"t":"2026-10-21T14:40:00Z","v":100,"vw":100.03},{"c":100.11,"h":100.11,"l":100.065,"n":6,"o":100.065,"t":"2026-10-21T14:45:00Z","v":1250,"vw":100.073325},{"c":100.075,"h":100.0926,"l":100.075,"n":7,"o":100.0926,"t":"2026-10-21T14:50:00Z","v":539,"vw":100.079999},{"c":100.06,"h":100.075,"l":100.06,"n":5,"o":100.075,"t":"2026-10-21T14:55:00Z","v":810,"vw":100.064722},{"c":100.02,"h":100.02,"l":100.01,"n":15,"o":100.02,"t":"2026-10-21T15:00:00Z","v":1477,"vw":100.014396},{"c":100.02,"h":100.02,"l":100.02,"n":3,"o":100.02,"t":"2026-10-21T15:05:00Z","v":173,"vw":100.02},{"c":100.04,"h":100.05,"l":100.04,"n":6,"o":100.04,"t":"2026-10-21T15:10:00Z","v":447,"vw":100.042411},{"c":100.05,"h":100.05,"l":100.04,"n":3,"o":100.04,"t":"2026-10-21T15:15:00Z","v":292,"vw":100.045842},{"c":100.06,"h":100.06,"l":100.05,"n":8,"o":100.05,"t":"2026-10-21T15:20:00Z","v":905,"vw":100.057059},{"c":100.06,"h":100.08,"l":100.05,"n":14,"o":100.05,"t":"2026-10-21T15:25:00Z","v":1106,"vw":100.067777},{"c":100.045,"h":100.08,"l":100.045,"n":5,"o":100.08,"t":"2026-10-21T15:30:00Z","v":403,"vw":100.066945},{"c":100.1007,"h":100.1007,"l":100.09,"n":9,"o":100.09,"t":"2026-10-21T15:35:00Z","v":490,"vw":100.097133},{"c":100.1151,"h":100.1151,"l":100.1151,"n":4,"o":100.1151,"t":"2026-10-21T15:40:00Z","v":315,"vw":100.1151},{"c":100.13,"h":100.135,"l":100.125,"n":9,"o":100.125,"t":"2026-10-21T15:45:00Z","v":1526,"vw":100.129596},{"c":100.1299,"h":100.14,"l":100.1299,"n":17,"o":100.14,"t":"2026-10-21T15:50:00Z","v":1205,"vw":100.133273},{"c":100.12,"h":100.13,"l":100.1101,"n":7,"o":100.1101,"t":"2026-10-21T15:55:00Z","v":701,"vw":100.116857},{"c":100.13,"h":100.1599,"l":100.11,"n":24,"o":100.11,"t":"2026-10-21T16:00:00Z","v":2586,"vw":100.145556},{"c":100.0848,"h":100.0848,"l":100.0848,"n":1,"o":100.0848,"t":"2026-10-21T16:05:00Z","v":210,"vw":100.0848},{"c":100.15,"h":100.15,"l":100.15,"n":5,"o":100.15,"t":"2026-10-21T16:10:00Z","v":254,"vw":100.15},{"c":100.16,"h":100.16,"l":100.14,"n":8,"o":100.145,"t":"2026-10-21T16:15:00Z","v":840,"vw":100.151159},{"c":100.18,"h":100.19,"l":100.17,"n":24,"o":100.17,"t":"2026-10-21T16:20:00Z","v":3182,"vw":100.18183},{"c":100.14,"h":100.17,"l":100.14,"n":14,"o":100.17,"t":"2026-10-21T16:25:00Z","v":2194,"vw":100.151521},{"c":100.155,"h":100.155,"l":100.14,"n":3,"o":100.14,"t":"2026-10-21T16:30:00Z","v":1107,"vw":100.141361},{"c":100.18,"h":100.18,"l":100.13,"n":26,"o":100.14,"t":"2026-10-21T16:35:00Z","v":2158,"vw":100.149863},{"c":100.155,"h":100.18,"l":100.155,"n":7,"o":100.18,"t":"2026-10-21T16:40:00Z","v":580,"vw":100.166312},{"c":100.15,"h":100.15,"l":100.14,"n":5,"o":100.14,"t":"2026-10-21T16:45:00Z","v":673,"vw":100.148273},{"c":100.21,"h":100.21,"l":100.19,"n":13,"o":100.19,"t":"2026-10-21T16:50:00Z","v":865,"vw":100.197721},{"c":100.22,"h":100.22,"l":100.22,"n":1,"o":100.22,"t":"2026-10-21T16:55:00Z","v":100,"vw":100.22},{"c":100.2,"h":100.225,"l":100.2,"n":3,"o":100.225,"t":"2026-10-21T17:00:00Z","v":1268,"vw":100.221365},{"c":100.205,"h":100.205,"l":100.205,"n":2,"o":100.205,"t":"2026-10-21T17:05:00Z","v":516,"vw":100.205},{"c":100.2231,"h":100.2231,"l":100.2231,"n":2,"o":100.2231,"t":"2026-10-21T17:10:00Z","v":231,"vw":100.2231},{"c":100.24,"h":100.24,"l":100.24,"n":3,"o":100.24,"t":"2026-10-21T17:15:00Z","v":306,"vw":100.24},{"c":100.225,"h":100.24,"l":100.225,"n":5,"o":100.23,"t":"2026-10-21T17:20:00Z","v":554,"vw":100.230021},{"c":100.23,"h":100.23,"l":100.23,"n":11,"o":100.23,"t":"2026-10-21T17:25:00Z","v":1181,"vw":100.23},{"c":100.21,"h":100.23,"l":100.21,"n":8,"o":100.23,"t":"2026-10-21T17:30:00Z","v":1376,"vw":100.21698},{"c":100.205,"h":100.205,"l":100.205,"n":3,"o":100.205,"t":"2026-10-21T17:35:00Z","v":1824,"vw":100.205},{"c":100.23,"h":100.23,"l":100.23,"n":5,"o":100.23,"t":"2026-10-21T17:40:00Z","v":186,"vw":100.23},{"c":100.23,"h":100.25,"l":100.23,"n":12,"o":100.25,"t":"2026-10-21T17:45:00Z","v":769,"vw":100.233687},{"c":100.2295,"h":100.2295,"l":100.2295,"n":2,"o":100.2295,"t":"2026-10-21T17:50:00Z","v":465,"vw":100.2295},{"c":100.23,"h":100.255,"l":100.23,"n":5,"o":100.255,"t":"2026-10-21T17:55:00Z","v":1290,"vw":100.247686},{"c":100.21,"h":100.2499,"l":100.21,"n":18,"o":100.24,"t":"2026-10-21T18:00:00Z","v":1648,"vw":100.231652},{"c":100.2299,"h":100.2299,"l":100.22,"n":7,"o":100.22,"t":"2026-10-21T18:05:00Z","v":1005,"vw":100.225451},{"c":100.23,"h":100.23,"l":100.23,"n":1,"o":100.23,"t":"2026-10-21T18:10:00Z","v":100,"vw":100.23},{"c":100.26,"h":100.26,"l":100.26,"n":4,"o":100.26,"t":"2026-10-21T18:15:00Z","v":214,"vw":100.26},{"c":100.25,"h":100.25,"l":100.2415,"n":5,"o":100.2415,"t":"2026-10-21T18:20:00Z","v":1261,"vw":100.243068},{"c":100.28,"h":100.28,"l":100.27,"n":13,"o":100.28,"t":"2026-10-21T18:25:00Z","v":1735,"vw":100.278881},{"c":100.28,"h":100.28,"l":100.2799,"n":2,"o":100.2799,"t":"2026-10-21T18:30:00Z","v":225,"vw":100.279944},{"c":100.27,"h":100.29,"l":100.27,"n":13,"o":100.29,"t":"2026-10-21T18:35:00Z","v":1839,"vw":100.272083},{"c":100.3,"h":100.3,"l":100.3,"n":3,"o":100.3,"t":"2026-10-21T18:40:00Z","v":1007,"vw":100.3},{"c":100.24,"h":100.29,"l":100.24,"n":16,"o":100.29,"t":"2026-10-21T18:45:00Z","v":1353,"vw":100.277654},{"c":100.23,"h":100.24,"l":100.22,"n":17,"o":100.24,"t":"2026-10-21T18:50:00Z","v":1248,"vw":100.231283},{"c":100.15,"h":100.1601,"l":100.15,"n":6,"o":100.1601,"t":"2026-10-21T18:55:00Z","v":553,"vw":100.157167},{"c":99.98,"h":99.98,"l":99.98,"n":8,"o":99.98,"t":"2026-10-21T19:00:00Z","v":239,"vw":99.98},{"c":100.06,"h":100.0899,"l":100.02,"n":14,"o":100.02,"t":"2026-10-21T19:05:00Z","v":3855,"vw":100.063754},{"c":100.05,"h":100.05,"l":100.03,"n":5,"o":100.04,"t":"2026-10-21T19:10:00Z","v":1199,"vw":100.037138},{"c":100.119,"h":100.12,"l":100.119,"n":12,"o":100.12,"t":"2026-10-21T19:15:00Z","v":26070,"vw":100.11994},{"c":100.13,"h":100.135,"l":100.1,"n":22,"o":100.135,"t":"2026-10-21T19:20:00Z","v":3088,"vw":100.127337},{"c":100.1921,"h":100.1921,"l":100.1921,"n":3,"o":100.1921,"t":"2026-10-21T19:25:00Z","v":340,"vw":100.1921},{"c":100.15,"h":100.175,"l":100.15,"n":14,"o":100.175,"t":"2026-10-21T19:30:00Z","v":536,"vw":100.161808},{"c":100.165,"h":100.165,"l":100.165,"n":4,"o":100.165,"t":"2026-10-21T19:35:00Z","v":169,"vw":100.165},{"c":100.2,"h":100.2,"l":100.165,"n":19,"o":100.165,"t":"2026-10-21T19:40:00Z","v":1454,"vw":100.189635},{"c":100.2318,"h":100.2318,"l":100.2,"n":12,"o":100.2,"t":"2026-10-21T19:45:00Z","v":804,"vw":100.222763},{"c":100.29,"h":100.29,"l":100.29,"n":6,"o":100.29,"t":"2026-10-21T19:50:00Z","v":272,"vw":100.29},{"c":100.24,"h":100.285,"l":100.23,"n":66,"o":100.285,"t":"2026-10-21T19:55:00Z","v":4531,"vw":100.259316},{"c":100.27,"h":100.27,"l":100.27,"n":5,"o":100.27,"t":"2026-10-21T20:00:00Z","v":207,"vw":100.27},{"c":100.03,"h":100.05,"l":99.835,"n":36,"o":99.9,"t":"2026-10-22T13:30:00Z","v":4920,"vw":99.940685},{"c":100.05,"h":100.1,"l":100.05,"n":9,"o":100.06,"t":"2026-10-22T13:35:00Z","v":2976,"vw":100.070371},{"c":100.08,"h":100.13,"l":100.08,"n":27,"o":100.09,"t":"2026-10-22T13:40:00Z","v":2245,"vw":100.108824},{"c":100.115,"h":100.115,"l":100.085,"n":7,"o":100.09,"t":"2026-10-22T13:45:00Z","v":520,"vw":100.098393},{"c":100.06,"h":100.12,"l":100.06,"n":12,"o":100.12,"t":"2026-10-22T13:50:00Z","v":773,"vw":100.091008},{"c":100.155,"h":100.155,"l":100.155,"n":1,"o":100.155,"t":"2026-10-22T13:55:00Z","v":200,"vw":100.155},{"c":100.23,"h":100.23,"l":100.23,"n":2,"o":100.23,"t":"2026-10-22T14:00:00Z","v":107,"vw":100.23},{"c":100.145,"h":100.145,"l":100.145,"n":2,"o":100.145,"t":"2026-10-22T14:05:00Z","v":389,"vw":100.145},{"c":100.15,"h":100.15,"l":100.15,"n":2,"o":100.15,"t":"2026-10-22T14:10:00Z","v":181,"vw":100.15},{"c":100.19,"h":100.2,"l":100.14,"n":21,"o":100.14,"t":"2026-10-22T14:15:00Z","v":2000,"vw":100.169357},{"c":100.16,"h":100.19,"l":100.15,"n":16,"o":100.19,"t":"2026-10-22T14:20:00Z","v":1284,"vw":100.160912},{"c":100.08,"h":100.09,"l":100.08,"n":8,"o":100.09,"t":"2026-10-22T14:25:00Z","v":880,"vw":100.088768},{"c":99.8601,"h":99.952,"l":99.8601,"n":3,"o":99.952,"t":"2026-10-22T14:30:00Z","v":466,"vw":99.900231},{"c":99.82,"h":99.82,"l":99.82,"n":6,"o":99.82,"t":"2026-10-22T14:35:00Z","v":422,"vw":99.82},{"c":99.852,"h":99.852,"l":99.825,"n":8,"o":99.825,"t":"2026-10-22T14:40:00Z","v":1617,"vw":99.831866},{"c":99.8599,"h":99.8599,"l":99.8201,"n":6,"o":99.8201,"t":"2026-10-22T14:45:00Z","v":515,"vw":99.836418},{"c":99.9,"h":99.9,"l":99.9,"n":3,"o":99.9,"t":"2026-10-22T14:55:00Z","v":118,"vw":99.9},{"c":99.89,"h":99.89,"l":99.89,"n":1,"o":99.89,"t":"2026-10-22T15:00:00Z","v":100,"vw":99.89},{"c":99.93,"h":99.93,"l":99.9209,"n":5,"o":99.9209,"t":"2026-10-22T15:05:00Z","v":565,"vw":99.924476},{"c":99.94,"h":99.955,"l":99.9394,"n":12,"o":99.955,"t":"2026-10-22T15:10:00Z","v":991,"vw":99.943525},{"c":100.0252,"h":100.0252,"l":99.92,"n":8,"o":99.9392,"t":"2026-10-22T15:15:00Z","v":956,"vw":99.977441},{"c":100.04,"h":100.04,"l":100.01,"n":19,"o":100.04,"t":"2026-10-22T15:20:00Z","v":3444,"vw":100.026134},{"c":99.9763,"h":99.995,"l":99.9763,"n":6,"o":99.995,"t":"2026-10-22T15:25:00Z","v":258,"vw":99.985427},{"c":99.99,"h":99.99,"l":99.94,"n":10,"o":99.95,"t":"2026-10-22T15:30:00Z","v":580,"vw":99.951901},{"c":100.028,"h":100.028,"l":99.97,"n":23,"o":99.98,"t":"2026-10-22T15:40:00Z","v":1972,"vw":99.987122},{"c":100.11,"h":100.11,"l":100.07,"n":8,"o":100.07,"t":"2026-10-22T15:50:00Z","v":441,"vw":100.094742},{"c":100.17,"h":100.18,"l":100.17,"n":18,"o":100.17,"t":"2026-10-22T15:55:00Z","v":1611,"vw":100.173118},{"c":100.195,"h":100.21,"l":100.18,"n":22,"o":100.18,"t":"2026-10-22T16:00:00Z","v":1864,"vw":100.193956},{"c":100.16,"h":100.2,"l":100.16,"n":16,"o":100.2,"t":"2026-10-22T16:05:00Z","v":2256,"vw":100.17125},{"c":100.19,"h":100.21,"l":100.16,"n":22,"o":100.21,"t":"2026-10-22T16:10:00Z","v":3227,"vw":100.180991},{"c":100.22,"h":100.23,"l":100.22,"n":14,"o":100.23,"t":"2026-10-22T16:15:00Z","v":1168,"vw":100.222523},{"c":100.2899,"h":100.2899,"l":100.22,"n":27,"o":100.237,"t":"2026-10-22T16:20:00Z","v":5193,"vw":100.242518},{"c":100.28,"h":100.28,"l":100.25,"n":11,"o":100.25,"t":"2026-10-22T16:25:00Z","v":1315,"vw":100.257382},{"c":100.1299,"h":100.1299,"l":100.1299,"n":2,"o":100.1299,"t":"2026-10-22T16:35:00Z","v":139,"vw":100.1299},{"c":100.07,"h":100.07,"l":100.03,"n":13,"o":100.05,"t":"2026-10-22T16:40:00Z","v":1878,"vw":100.045882},{"c":100.11,"h":100.11,"l":100.085,"n":4,"o":100.085,"t":"2026-10-22T16:50:00Z","v":901,"vw":100.093654},{"c":100.1899,"h":100.1899,"l":100.18,"n":4,"o":100.18,"t":"2026-10-22T16:55:00Z","v":772,"vw":100.187742},{"c":100.075,"h":100.1525,"l":100.075,"n":8,"o":100.1525,"t":"2026-10-22T17:00:00Z","v":986,"vw":100.135766},{"c":100.03,"h":100.075,"l":100.03,"n":3,"o":100.075,"t":"2026-10-22T17:05:00Z","v":831,"vw":100.066649},{"c":100.06,"h":100.06,"l":100.03,"n":3,"o":100.03,"t":"2026-10-22T17:10:00Z","v":1213,"vw":100.044987},{"c":100.05,"h":100.05,"l":100.05,"n":3,"o":100.05,"t":"2026-10-22T17:15:00Z","v":463,"vw":100.05},{"c":100.1,"h":100.11,"l":100.075,"n":37,"o":100.08,"t":"2026-10-22T17:20:00Z","v":2978,"vw":100.090403},{"c":100.11,"h":100.11,"l":100.11,"n":2,"o":100.11,"t":"2026-10-22T17:25:00Z","v":105,"vw":100.11},{"c":100.22,"h":100.22,"l":100.195,"n":2,"o":100.195,"t":"2026-10-22T17:30:00Z","v":251,"vw":100.205159},{"c":100.19,"h":100.22,"l":100.19,"n":11,"o":100.22,"t":"2026-10-22T17:35:00Z","v":1191,"vw":100.205131},{"c":100.21,"h":100.21,"l":100.19,"n":20,"o":100.21,"t":"2026-10-22T17:40:00Z","v":2670,"vw":100.20627},{"c":100.175,"h":100.175,"l":100.175,"n":5,"o":100.175,"t":"2026-10-22T17:45:00Z","v":141,"vw":100.175},{"c":100.18,"h":100.18,"l":100.15,"n":24,"o":100.16,"t":"2026-10-22T17:55:00Z","v":2243,"vw":100.166615},{"c":100.0452,"h":100.17,"l":100.03,"n":12,"o":100.17,"t":"2026-10-22T18:00:00Z","v":3121,"vw":100.067574},{"c":100.16,"h":100.16,"l":100.06,"n":15,"o":100.06,"t":"2026-10-22T18:05:00Z","v":1213,"vw":100.107882},{"c":100.21,"h":100.21,"l":100.175,"n":5,"o":100.175,"t":"2026-10-22T18:10:00Z","v":649,"vw":100.180547},{"c":100.26,"h":100.26,"l":100.215,"n":6,"o":100.215,"t":"2026-10-22T18:15:00Z","v":59861,"vw":100.259849},{"c":100.285,"h":100.285,"l":100.27,"n":3,"o":100.275,"t":"2026-10-22T18:20:00Z","v":1413,"vw":100.274738},{"c":100.235,"h":100.27,"l":100.235,"n":6,"o":100.27,"t":"2026-10-22T18:25:00Z","v":386,"vw":100.246864},{"c":100.14,"h":100.172,"l":100.14,"n":6,"o":100.172,"t":"2026-10-22T18:30:00Z","v":331,"vw":100.159778},{"c":100.175,"h":100.1792,"l":100.1436,"n":8,"o":100.1436,"t":"2026-10-22T18:40:00Z","v":1731,"vw":100.158131},{"c":100.2,"h":100.24,"l":100.2,"n":7,"o":100.24,"t":"2026-10-22T18:45:00Z","v":694,"vw":100.220609},{"c":100.2,"h":100.23,"l":100.18,"n":18,"o":100.23,"t":"2026-10-22T18:50:00Z","v":1901,"vw":100.201873},{"c":100.24,"h":100.24,"l":100.22,"n":9,"o":100.23,"t":"2026-10-22T18:55:00Z","v":860,"vw":100.22866},{"c":100.18,"h":100.2,"l":100.17,"n":10,"o":100.17,"t":"2026-10-22T19:00:00Z","v":1917,"vw":100.176278},{"c":100.29,"h":100.29,"l":100.23,"n":20,"o":100.23,"t":"2026-10-22T19:05:00Z","v":2955,"vw":100.275454},{"c":100.3,"h":100.3,"l":100.27,"n":13,"o":100.27,"t":"2026-10-22T19:10:00Z","v":1218,"vw":100.279167},{"c":100.315,"h":100.315,"l":100.24,"n":29,"o":100.26,"t":"2026-10-22T19:15:00Z","v":4470,"vw":100.265429},{"c":100.265,"h":100.31,"l":100.265,"n":22,"o":100.3,"t":"2026-10-22T19:20:00Z","v":3544,"vw":100.290497},{"c":100.33,"h":100.33,"l":100.2828,"n":7,"o":100.2828,"t":"2026-10-22T19:25:00Z","v":1607,"vw":100.291257},{"c":100.31,"h":100.31,"l":100.3,"n":6,"o":100.3,"t":"2026-10-22T19:30:00Z","v":1376,"vw":100.308856},{"c":100.2796,"h":100.3,"l":100.27,"n":13,"o":100.3,"t":"2026-10-22T19:40:00Z","v":1369,"vw":100.289467},{"c":100.2724,"h":100.2724,"l":100.2724,"n":4,"o":100.2724,"t":"2026-10-22T19:45:00Z","v":1718,"vw":100.2724},{"c":100.33,"h":100.44,"l":100.33,"n":13,"o":100.3498,"t":"2026-10-22T19:50:00Z","v":1828,"vw":100.361064},{"c":100.42,"h":100.42,"l":100.41,"n":12,"o":100.41,"t":"2026-10-22T19:55:00Z","v":266,"vw":100.415},{"c":100.43,"h":100.43,"l":100.43,"n":6,"o":100.43,"t":"2026-10-22T20:00:00Z","v":285,"vw":100.43}],"history":[{"c":79.79,"h":80.315,"l":79.64,"n":835,"o":80.22,"t":"2024-10-21T04:00:00Z","v":80072,"vw":79.872989},{"c":79.96,"h":80.06,"l":79.529,"n":693,"o":79.58,"t":"2024-10-22T04:00:00Z","v":72370,"vw":79.782809},{"c":79.59,"h":79.825,"l":79.2068,"n":703,"o":79.66,"t":"2024-10-23T04:00:00Z","v":102707,"vw":79.67089},{"c":79.49,"h":79.61,"l":79.17,"n":736,"o":79.61,"t":"2024-10-24T04:00:00Z","v":128478,"vw":79.495854},{"c":79.03,"h":79.82,"l":78.9535,"n":962,"o":79.82,"t":"2024-10-25T04:00:00Z","v":75527,"vw":79.504932},{"c":79.22,"h":79.33,"l":79.1401,"n":712,"o":79.21,"t":"2024-10-28T04:00:00Z","v":59860,"vw":79.248736},{"c":78.96,"h":79.27,"l":78.8597,"n":1438,"o":79.09,"t":"2024-10-29T04:00:00Z","v":237056,"vw":79.082844},{"c":78.94,"h":79.3,"l":78.8777,"n":818,"o":78.92,"t":"2024-10-30T04:00:00Z","v":82784,"vw":79.077333},{"c":78.25,"h":78.83,"l":78.235,"n":757,"o":78.75,"t":"2024-10-31T04:00:00Z","v":63834,"vw":78.521619},{"c":78.2,"h":78.87,"l":78.14,"n":867,"o":78.51,"t":"2024-11-01T04:00:00Z","v":89925,"vw":78.522742},{"c":78.07,"h":78.38,"l":77.83,"n":683,"o":78.21,"t":"2024-11-04T05:00:00Z","v":48929,"vw":78.134204},{"c":78.91,"h":78.91,"l":78.15,"n":811,"o":78.15,"t":"2024-11-05T05:00:00Z","v":119684,"vw":78.675253},{"c":80.65,"h":80.77,"l":80.17,"n":899,"o":80.71,"t":"2024-11-06T05:00:00Z","v":94276,"vw":80.503099},{"c":80.69,"h":80.83,"l":80.51,"n":792,"o":80.83,"t":"2024-11-07T05:00:00Z","v":172447,"vw":80.75197},{"c":81.2,"h":81.39,"l":80.7632,"n":733,"o":80.82,"t":"2024-11-08T05:00:00Z","v":82954,"vw":81.129037},{"c":81.12,"h":81.3744,"l":81.06,"n":650,"o":81.24,"t":"2024-11-11T05:00:00Z","v":66197,"vw":81.20728},{"c":80.66,"h":81.17,"l":80.5,"n":1058,"o":81.13,"t":"2024-11-12T05:00:00Z","v":123686,"vw":80.778634},{"c":80.72,"h":80.879,"l":80.563,"n":769,"o":80.68,"t":"2024-11-13T05:00:00Z","v":78560,"vw":80.769898},{"c":80.34,"h":80.85,"l":80.27,"n":744,"o":80.85,"t":"2024-11-14T05:00:00Z","v":84146,"vw":80.546616},{"c":79.8,"h":80.19,"l":79.6757,"n":858,"o":80.08,"t":"2024-11-15T05:00:00Z","v":161128,"vw":79.812779},{"c":80.18,"h":80.25,"l":79.7958,"n":736,"o":79.83,"t":"2024-11-18T05:00:00Z","v":69132,"vw":80.092749},{"c":80.04,"h":80.2,"l":79.53,"n":872,"o":79.78,"t":"2024-11-19T05:00:00Z","v":97131,"vw":80.004464},{"c":80.08,"h":80.11,"l":79.5422,"n":876,"o":80.02,"t":"2024-11-20T05:00:00Z","v":474962,"vw":79.7316},{"c":80.87,"h":81.05,"l":80.0235,"n":818,"o":80.37,"t":"2024-11-21T05:00:00Z","v":145209,"vw":80.647634},{"c":81.38,"h":81.4342,"l":81.03,"n":775,"o":81.03,"t":"2024-11-22T05:00:00Z","v":69309,"vw":81.31146},{"c":81.59,"h":81.9299,"l":81.36,"n":755,"o":81.68,"t":"2024-11-25T05:00:00Z","v":81240,"vw":81.608797},{"c":81.88,"h":81.99,"l":81.4485,"n":859,"o":81.69,"t":"2024-11-26T05:00:00Z","v":232178,"vw":81.73044},{"c":81.83,"h":82.1,"l":81.74,"n":1071,"o":81.98,"t":"2024-11-27T05:00:00Z","v":150562,"vw":81.876699},{"c":82.11,"h":82.26,"l":81.92,"n":441,"o":81.94,"t":"2024-11-29T05:00:00Z","v":35846,"vw":82.063382},{"c":81.8,"h":82.115,"l":81.61,"n":952,"o":82.04,"t":"2024-12-02T05:00:00Z","v":315420,"vw":81.661326},{"c":81.59,"h":81.976,"l":81.5524,"n":980,"o":81.88,"t":"2024-12-03T05:00:00Z","v":104780,"vw":81.674892},{"c":81.43,"h":81.66,"l":81.195,"n":917,"o":81.66,"t":"2024-12-04T05:00:00Z","v":82049,"vw":81.375534},{"c":81.46,"h":81.699,"l":81.46,"n":889,"o":81.47,"t":"2024-12-05T05:00:00Z","v":97262,"vw":81.5811},{"c":81.4,"h":81.64,"l":81.3201,"n":717,"o":81.49,"t":"2024-12-06T05:00:00Z","v":96998,"vw":81.40606},{"c":80.85,"h":81.42,"l":80.79,"n":861,"o":81.42,"t":"2024-12-09T05:00:00Z","v":76597,"vw":81.038089},{"c":80.53,"h":80.86,"l":80.43,"n":1142,"o":80.86,"t":"2024-12-10T05:00:00Z","v":114888,"vw":80.605827},{"c":80.53,"h":80.795,"l":80.495,"n":1828,"o":80.77,"t":"2024-12-11T05:00:00Z","v":771727,"vw":80.653977},{"c":80.26,"h":80.6224,"l":80.26,"n":1744,"o":80.57,"t":"2024-12-12T05:00:00Z","v":339496,"vw":80.450412},{"c":80.04,"h":80.3,"l":79.96,"n":1464,"o":80.3,"t":"2024-12-13T05:00:00Z","v":164109,"vw":80.072329},{"c":79.65,"h":80.0891,"l":79.57,"n":980,"o":80.08,"t":"2024-12-16T05:00:00Z","v":122350,"vw":79.860215},{"c":79.33,"h":79.53,"l":79.1701,"n":938,"o":79.25,"t":"2024-12-17T05:00:00Z","v":110825,"vw":79.323718},{"c":77.38,"h":79.53,"l":77.38,"n":1251,"o":79.29,"t":"2024-12-18T05:00:00Z","v":128103,"vw":78.762573},{"c":77.23,"h":78.09,"l":77.22,"n":2050,"o":77.86,"t":"2024-12-19T05:00:00Z","v":527115,"vw":77.535287},{"c":78.13,"h":78.56,"l":77.03,"n":1491,"o":77.05,"t":"2024-12-20T05:00:00Z","v":288452,"vw":78.088097},{"c":78.39,"h":78.47,"l":77.62,"n":1019,"o":77.93,"t":"2024-12-23T05:00:00Z","v":226264,"vw":78.044133},{"c":79.05,"h":79.05,"l":78.35,"n":1085,"o":78.42,"t":"2024-12-24T05:00:00Z","v":214451,"vw":78.741149},{"c":78.91,"h":78.98,"l":78.61,"n":987,"o":78.61,"t":"2024-12-26T05:00:00Z","v":150352,"vw":78.821265},{"c":78.38,"h":78.82,"l":78.02,"n":1565,"o":78.57,"t":"2024-12-27T05:00:00Z","v":314401,"vw":78.343452},{"c":77.68,"h":77.93,"l":77.22,"n":1457,"o":77.79,"t":"2024-12-30T05:00:00Z","v":361613,"vw":77.630387},{"c":77.79,"h":78.04,"l":77.455,"n":1089,"o":77.89,"t":"2024-12-31T05:00:00Z","v":284463,"vw":77.707593},{"c":77.66,"h":78.3,"l":77.24,"n":1587,"o":78.14,"t":"2025-01-02T05:00:00Z","v":404459,"vw":77.908653},{"c":78.24,"h":78.3391,"l":77.7485,"n":1089,"o":77.97,"t":"2025-01-03T05:00:00Z","v":127338,"vw":78.134269},{"c":78.05,"h":78.7774,"l":77.94,"n":1054,"o":78.49,"t":"2025-01-06T05:00:00Z","v":134776,"vw":78.424219},{"c":77.85,"h":78.47,"l":77.62,"n":1561,"o":78.34,"t":"2025-01-07T05:00:00Z","v":240643,"vw":78.004743},{"c":77.95,"h":77.95,"l":77.37,"n":1197,"o":77.73,"t":"2025-01-08T05:00:00Z","v":138112,"vw":77.66089},{"c":76.77,"h":77.6,"l":76.67,"n":1583,"o":77.57,"t":"2025-01-10T05:00:00Z","v":225378,"vw":76.930969},{"c":77.25,"h":77.299,"l":76.5,"n":1406,"o":76.5,"t":"2025-01-13T05:00:00Z","v":266753,"vw":76.949634},{"c":77.67,"h":77.67,"l":77.02,"n":1102,"o":77.49,"t":"2025-01-14T05:00:00Z","v":170663,"vw":77.284001},{"c":78.63,"h":78.78,"l":78.38,"n":1570,"o":78.59,"t":"2025-01-15T05:00:00Z","v":300324,"vw":78.646709},{"c":78.93,"h":79.04,"l":78.45,"n":1323,"o":78.54,"t":"2025-01-16T05:00:00Z","v":134321,"vw":78.766718},{"c":79.44,"h":79.59,"l":79.22,"n":1037,"o":79.34,"t":"2025-01-17T05:00:00Z","v":150515,"vw":79.455595},{"c":80.12,"h":80.12,"l":79.71,"n":1771,"o":79.71,"t":"2025-01-21T05:00:00Z","v":468575,"vw":79.995486},{"c":79.81,"h":80.18,"l":79.81,"n":2244,"o":80.18,"t":"2025-01-22T05:00:00Z","v":275584,"vw":79.96638},{"c":80.4,"h":80.4,"l":79.89,"n":1384,"o":79.89,"t":"2025-01-23T05:00:00Z","v":296389,"vw":80.149322},{"c":80.35,"h":80.5494,"l":80.17,"n":1196,"o":80.24,"t":"2025-01-24T05:00:00Z","v":146168,"vw":80.384794},{"c":80.68,"h":80.7,"l":79.82,"n":1323,"o":79.82,"t":"2025-01-27T05:00:00Z","v":203831,"vw":80.19335},{"c":80.4,"h":80.68,"l":80.27,"n":1127,"o":80.61,"t":"2025-01-28T05:00:00Z","v":103540,"vw":80.441995},{"c":80.28,"h":80.74,"l":80.09,"n":1276,"o":80.42,"t":"2025-01-29T05:00:00Z","v":122783,"vw":80.405648},{"c":80.83,"h":80.9652,"l":80.37,"n":1219,"o":80.6,"t":"2025-01-30T05:00:00Z","v":280163,"vw":80.783804},{"c":80.32,"h":81.05,"l":80.2399,"n":1592,"o":80.92,"t":"2025-01-31T05:00:00Z","v":332222,"vw":80.808956},{"c":80.17,"h":80.43,"l":79.25,"n":1839,"o":79.32,"t":"2025-02-03T05:00:00Z","v":190687,"vw":80.092658},{"c":80.27,"h":80.3586,"l":79.83,"n":1619,"o":79.96,"t":"2025-02-04T05:00:00Z","v":112277,"vw":80.236516},{"c":80.77,"h":80.78,"l":80.035,"n":1140,"o":80.35,"t":"2025-02-05T05:00:00Z","v":141633,"vw":80.549044},{"c":80.92,"h":81.1092,"l":80.54,"n":2710,"o":81.06,"t":"2025-02-06T05:00:00Z","v":709137,"vw":80.739075},{"c":80.46,"h":81.2,"l":80.46,"n":1209,"o":81.11,"t":"2025-02-07T05:00:00Z","v":117331,"vw":80.695406},{"c":80.81,"h":80.84,"l":80.49,"n":985,"o":80.8,"t":"2025-02-10T05:00:00Z","v":152350,"vw":80.725726},{"c":81.29,"h":81.33,"l":80.62,"n":2785,"o":80.66,"t":"2025-02-11T05:00:00Z","v":297285,"vw":81.043269},{"c":80.91,"h":81.11,"l":80.545,"n":1190,"o":80.63,"t":"2025-02-12T05:00:00Z","v":150863,"vw":80.918161},{"c":81.6,"h":81.63,"l":80.98,"n":1686,"o":81.07,"t":"2025-02-13T05:00:00Z","v":1139801,"vw":81.564303},{"c":81.44,"h":81.85,"l":81.42,"n":1137,"o":81.65,"t":"2025-02-14T05:00:00Z","v":353313,"vw":81.581795},{"c":81.84,"h":81.84,"l":81.415,"n":1507,"o":81.48,"t":"2025-02-18T05:00:00Z","v":125283,"vw":81.67105},{"c":82.22,"h":82.22,"l":81.6849,"n":1706,"o":81.77,"t":"2025-02-19T05:00:00Z","v":260893,"vw":82.031985},{"c":82.11,"h":82.12,"l":81.65,"n":1603,"o":82.01,"t":"2025-02-20T05:00:00Z","v":607180,"vw":81.819313},{"c":81.51,"h":82.095,"l":81.45,"n":1645,"o":82.07,"t":"2025-02-21T05:00:00Z","v":156092,"vw":81.767168},{"c":81.5,"h":81.89,"l":81.43,"n":2141,"o":81.68,"t":"2025-02-24T05:00:00Z","v":213153,"vw":81.663327},{"c":81.52,"h":81.71,"l":81.15,"n":1540,"o":81.53,"t":"2025-02-25T05:00:00Z","v":139790,"vw":81.480024},{"c":81.07,"h":81.65,"l":80.91,"n":1217,"o":81.53,"t":"2025-02-26T05:00:00Z","v":101486,"vw":81.280516},{"c":80.75,"h":81.63,"l":80.7,"n":2133,"o":81.23,"t":"2025-02-27T05:00:00Z","v":263820,"vw":81.177772},{"c":81.91,"h":81.97,"l":80.59,"n":1536,"o":80.98,"t":"2025-02-28T05:00:00Z","v":222870,"vw":81.044219},{"c":81.33,"h":82.325,"l":80.88,"n":1824,"o":81.96,"t":"2025-03-03T05:00:00Z","v":193871,"vw":81.681992},{"c":79.89,"h":80.91,"l":79.74,"n":1880,"o":80.87,"t":"2025-03-04T05:00:00Z","v":182181,"vw":80.451586},{"c":80.3,"h":80.56,"l":79.33,"n":1737,"o":79.65,"t":"2025-03-05T05:00:00Z","v":136474,"vw":79.97201},{"c":79.63,"h":80.06,"l":79.18,"n":1731,"o":79.67,"t":"2025-03-06T05:00:00Z","v":256878,"vw":79.56265},{"c":80.2,"h":80.43,"l":79.43,"n":1170,"o":79.49,"t":"2025-03-07T05:00:00Z","v":99786,"vw":79.927276},{"c":79.18,"h":80.14,"l":78.637,"n":1433,"o":79.46,"t":"2025-03-10T04:00:00Z","v":201411,"vw":79.526196},{"c":78.05,"h":79.02,"l":77.7354,"n":1750,"o":78.97,"t":"2025-03-11T04:00:00Z","v":226883,"vw":78.145321},{"c":77.74,"h":78.3,"l":77.335,"n":2057,"o":78.26,"t":"2025-03-12T04:00:00Z","v":259799,"vw":77.894666},{"c":77.14,"h":77.95,"l":76.94,"n":1348,"o":77.76,"t":"2025-03-13T04:00:00Z","v":169195,"vw":77.300924},{"c":78.29,"h":78.4,"l":77.28,"n":1586,"o":77.42,"t":"2025-03-14T04:00:00Z","v":188131,"vw":78.068473},{"c":79.11,"h":79.3792,"l":78.16,"n":1062,"o":78.16,"t":"2025-03-17T04:00:00Z","v":130837,"vw":78.92824},{"c":78.68,"h":79.045,"l":78.48,"n":1161,"o":78.99,"t":"2025-03-18T04:00:00Z","v":166968,"vw":78.651845},{"c":79.24,"h":79.53,"l":78.7128,"n":1246,"o":78.86,"t":"2025-03-19T04:00:00Z","v":184309,"vw":79.061205},{"c":79.1,"h":79.51,"l":78.8,"n":1257,"o":78.8,"t":"2025-03-20T04:00:00Z","v":478076,"vw":79.07524},{"c":78.86,"h":78.92,"l":78.32,"n":974,"o":78.65,"t":"2025-03-21T04:00:00Z","v":88517,"vw":78.64671},{"c":79.79,"h":79.89,"l":79.39,"n":834,"o":79.39,"t":"2025-03-24T04:00:00Z","v":76845,"vw":79.672102},{"c":79.58,"h":79.91,"l":79.4,"n":1132,"o":79.91,"t":"2025-03-25T04:00:00Z","v":78584,"vw":79.663588},{"c":79.42,"h":79.9,"l":79.295,"n":1189,"o":79.52,"t":"2025-03-26T04:00:00Z","v":166317,"vw":79.479369},{"c":79.38,"h":79.77,"l":79.2,"n":1383,"o":79.3,"t":"2025-03-27T04:00:00Z","v":192153,"vw":79.486671},{"c":78.54,"h":79.4188,"l":78.4196,"n":1477,"o":79.32,"t":"2025-03-28T04:00:00Z","v":151592,"vw":78.820775},{"c":79.37,"h":79.65,"l":78.07,"n":1474,"o":78.07,"t":"2025-03-31T04:00:00Z","v":136152,"vw":79.005377},{"c":79.27,"h":79.5154,"l":78.5998,"n":1520,"o":79.12,"t":"2025-04-01T04:00:00Z","v":191455,"vw":79.133972},{"c":79.51,"h":79.639,"l":78.73,"n":1276,"o":78.73,"t":"2025-04-02T04:00:00Z","v":163152,"vw":79.332199},{"c":76.73,"h":78.165,"l":76.68,"n":3555,"o":77.75,"t":"2025-04-03T04:00:00Z","v":370780,"vw":77.35334},{"c":72.25,"h":75.48,"l":72.24,"n":4878,"o":75.15,"t":"2025-04-04T04:00:00Z","v":718812,"vw":73.492523},{"c":71.69,"h":73.81,"l":69.32,"n":3341,"o":70.35,"t":"2025-04-07T04:00:00Z","v":477580,"vw":71.403269},{"c":70.7,"h":73.9,"l":69.81,"n":2548,"o":73.61,"t":"2025-04-08T04:00:00Z","v":385851,"vw":72.04147},{"c":75.35,"h":75.64,"l":69.61,"n":3005,"o":69.83,"t":"2025-04-09T04:00:00Z","v":591684,"vw":72.64095},{"c":73.34,"h":74.385,"l":71.59,"n":1809,"o":74.25,"t":"2025-04-10T04:00:00Z","v":455066,"vw":73.282331},{"c":74.58,"h":74.92,"l":72.85,"n":2363,"o":73.21,"t":"2025-04-11T04:00:00Z","v":752192,"vw":73.967082},{"c":75.45,"h":75.875,"l":74.9258,"n":1731,"o":75.46,"t":"2025-04-14T04:00:00Z","v":563083,"vw":75.607692},{"c":75.3,"h":75.955,"l":75.24,"n":1615,"o":75.62,"t":"2025-04-15T04:00:00Z","v":254328,"vw":75.492426},{"c":74.16,"h":75.34,"l":73.7224,"n":1770,"o":74.98,"t":"2025-04-16T04:00:00Z","v":236119,"vw":74.545355},{"c":74.73,"h":75.39,"l":74.31,"n":1627,"o":74.31,"t":"2025-04-17T04:00:00Z","v":150611,"vw":74.982249},{"c":73.3,"h":74.16,"l":72.533,"n":1405,"o":74.16,"t":"2025-04-21T04:00:00Z","v":200060,"vw":73.227619},{"c":74.91,"h":75.0579,"l":73.95,"n":903,"o":73.95,"t":"2025-04-22T04:00:00Z","v":111212,"vw":74.550836},{"c":75.41,"h":76.51,"l":75.1053,"n":1175,"o":75.95,"t":"2025-04-23T04:00:00Z","v":174737,"vw":75.505625},{"c":76.21,"h":76.31,"l":75.1,"n":1122,"o":75.37,"t":"2025-04-24T04:00:00Z","v":121175,"vw":76.055652},{"c":76.04,"h":76.08,"l":75.38,"n":880,"o":75.96,"t":"2025-04-25T04:00:00Z","v":194393,"vw":75.933157},{"c":76.27,"h":76.4375,"l":75.6993,"n":1195,"o":76.15,"t":"2025-04-28T04:00:00Z","v":165162,"vw":76.179216},{"c":76.69,"h":76.92,"l":76.015,"n":1047,"o":76.05,"t":"2025-04-29T04:00:00Z","v":131316,"vw":76.646036},{"c":76.92,"h":77.1049,"l":75.42,"n":1148,"o":76.31,"t":"2025-04-30T04:00:00Z","v":91725,"vw":76.384624},{"c":76.86,"h":77.475,"l":76.85,"n":1071,"o":77.02,"t":"2025-05-01T04:00:00Z","v":360566,"vw":77.216757},{"c":77.92,"h":78.0599,"l":77.4716,"n":1034,"o":77.74,"t":"2025-05-02T04:00:00Z","v":135960,"vw":77.806371},{"c":77.59,"h":77.93,"l":77.34,"n":1294,"o":77.58,"t":"2025-05-05T04:00:00Z","v":174296,"vw":77.730305},{"c":77.09,"h":77.57,"l":76.8999,"n":1149,"o":77.12,"t":"2025-05-06T04:00:00Z","v":148938,"vw":77.262763},{"c":77.4,"h":77.72,"l":77.04,"n":1044,"o":77.23,"t":"2025-05-07T04:00:00Z","v":114292,"vw":77.46728},{"c":77.61,"h":78.2994,"l":77.4,"n":1509,"o":77.74,"t":"2025-05-08T04:00:00Z","v":132769,"vw":77.826874},{"c":77.43,"h":77.84,"l":77.35,"n":2175,"o":77.72,"t":"2025-05-09T04:00:00Z","v":259394,"vw":77.557866},{"c":79,"h":79.02,"l":78.515,"n":1501,"o":78.97,"t":"2025-05-12T04:00:00Z","v":223021,"vw":78.761315},{"c":78.75,"h":79.13,"l":78.75,"n":1512,"o":78.93,"t":"2025-05-13T04:00:00Z","v":269112,"vw":78.937117},{"c":78.46,"h":78.7177,"l":78.3,"n":1597,"o":78.71,"t":"2025-05-14T04:00:00Z","v":151841,"vw":78.496386},{"c":79.52,"h":79.57,"l":78.46,"n":1835,"o":78.46,"t":"2025-05-15T04:00:00Z","v":265013,"vw":79.273369},{"c":80.13,"h":80.13,"l":79.4501,"n":1035,"o":79.59,"t":"2025-05-16T04:00:00Z","v":132673,"vw":79.8801},{"c":80.26,"h":80.32,"l":79.62,"n":1199,"o":79.62,"t":"2025-05-19T04:00:00Z","v":184651,"vw":80.052043},{"c":80.08,"h":80.28,"l":79.83,"n":1862,"o":80.01,"t":"2025-05-20T04:00:00Z","v":238984,"vw":80.086844},{"c":78.75,"h":79.76,"l":78.7395,"n":2563,"o":79.66,"t":"2025-05-21T04:00:00Z","v":379493,"vw":79.337926},{"c":78.56,"h":79.01,"l":78.285,"n":2408,"o":78.69,"t":"2025-05-22T04:00:00Z","v":370242,"vw":78.621043},{"c":78.45,"h":78.66,"l":77.945,"n":2579,"o":77.96,"t":"2025-05-23T04:00:00Z","v":322266,"vw":78.233011},{"c":79.55,"h":79.5754,"l":78.82,"n":1298,"o":79,"t":"2025-05-27T04:00:00Z","v":131590,"vw":79.321154},{"c":78.98,"h":79.67,"l":78.925,"n":1604,"o":79.63,"t":"2025-05-28T04:00:00Z","v":184499,"vw":79.243761},{"c":79.41,"h":79.44,"l":78.75,"n":1696,"o":79.38,"t":"2025-05-29T04:00:00Z","v":162075,"vw":79.199702},{"c":79.58,"h":79.77,"l":78.93,"n":2149,"o":79.23,"t":"2025-05-30T04:00:00Z","v":191601,"vw":79.380704},{"c":79.85,"h":79.85,"l":78.9,"n":1793,"o":79.37,"t":"2025-06-02T04:00:00Z","v":162418,"vw":79.476437},{"c":80.14,"h":80.1946,"l":79.5319,"n":1603,"o":79.65,"t":"2025-06-03T04:00:00Z","v":165528,"vw":79.995441},{"c":79.8,"h":80.3007,"l":79.8,"n":1376,"o":80.24,"t":"2025-06-04T04:00:00Z","v":136034,"vw":80.066324},{"c":79.66,"h":80.06,"l":79.5185,"n":1651,"o":80.06,"t":"2025-06-05T04:00:00Z","v":175614,"vw":79.786067},{"c":80.46,"h":80.59,"l":80.17,"n":1422,"o":80.3,"t":"2025-06-06T04:00:00Z","v":153834,"vw":80.423104},{"c":80.39,"h":80.6746,"l":80.23,"n":1542,"o":80.56,"t":"2025-06-09T04:00:00Z","v":188872,"vw":80.479866},{"c":80.82,"h":80.9,"l":80.4,"n":1464,"o":80.4,"t":"2025-06-10T04:00:00Z","v":145742,"vw":80.703497},{"c":80.68,"h":80.9,"l":80.45,"n":2055,"o":80.9,"t":"2025-06-11T04:00:00Z","v":196431,"vw":80.676977},{"c":81.1,"h":81.1,"l":80.43,"n":1480,"o":80.65,"t":"2025-06-12T04:00:00Z","v":164221,"vw":80.857819},{"c":80.4,"h":80.94,"l":80.22,"n":2995,"o":80.68,"t":"2025-06-13T04:00:00Z","v":323584,"vw":80.568008},{"c":80.72,"h":81.1,"l":80.55,"n":1341,"o":80.68,"t":"2025-06-16T04:00:00Z","v":112454,"vw":80.761967},{"c":80.14,"h":80.595,"l":80.08,"n":1437,"o":80.4,"t":"2025-06-17T04:00:00Z","v":138680,"vw":80.330411},{"c":80.17,"h":80.56,"l":80.09,"n":1418,"o":80.23,"t":"2025-06-18T04:00:00Z","v":127563,"vw":80.309099},{"c":80.25,"h":80.615,"l":80.1,"n":1381,"o":80.43,"t":"2025-06-20T04:00:00Z","v":168778,"vw":80.310343},{"c":80.79,"h":80.86,"l":80.015,"n":1635,"o":80.43,"t":"2025-06-23T04:00:00Z","v":255049,"vw":80.569298},{"c":81.3,"h":81.4901,"l":81.02,"n":987,"o":81.1,"t":"2025-06-24T04:00:00Z","v":108048,"vw":81.290222},{"c":80.83,"h":81.03,"l":80.7561,"n":2101,"o":81.03,"t":"2025-06-25T04:00:00Z","v":185434,"vw":80.877438},{"c":81.33,"h":81.4,"l":81.02,"n":1772,"o":81.07,"t":"2025-06-26T04:00:00Z","v":177508,"vw":81.211311},{"c":81.66,"h":81.9327,"l":81.34,"n":1094,"o":81.5,"t":"2025-06-27T04:00:00Z","v":129160,"vw":81.63823},{"c":82.14,"h":82.24,"l":81.69,"n":1233,"o":81.8,"t":"2025-06-30T04:00:00Z","v":98961,"vw":81.921683},{"c":82.75,"h":82.88,"l":82.1,"n":1544,"o":82.13,"t":"2025-07-01T04:00:00Z","v":180468,"vw":82.632141},{"c":83.01,"h":83.01,"l":82.5809,"n":1110,"o":82.7,"t":"2025-07-02T04:00:00Z","v":371578,"vw":82.826871},{"c":83.44,"h":83.6,"l":83.1,"n":971,"o":83.1,"t":"2025-07-03T04:00:00Z","v":74410,"vw":83.416713},{"c":83,"h":83.4,"l":82.61,"n":1469,"o":83.38,"t":"2025-07-07T04:00:00Z","v":191581,"vw":83.01568},{"c":82.84,"h":82.9999,"l":82.715,"n":1711,"o":82.79,"t":"2025-07-08T04:00:00Z","v":233030,"vw":82.871499},{"c":83.03,"h":83.09,"l":82.7,"n":1308,"o":83.06,"t":"2025-07-09T04:00:00Z","v":139880,"vw":82.882028},{"c":83.51,"h":83.64,"l":82.9069,"n":1217,"o":83.02,"t":"2025-07-10T04:00:00Z","v":174450,"vw":83.500474},{"c":83.09,"h":83.225,"l":82.8131,"n":1136,"o":83.09,"t":"2025-07-11T04:00:00Z","v":105336,"vw":83.071846},{"c":83.22,"h":83.22,"l":82.87,"n":1063,"o":82.98,"t":"2025-07-14T04:00:00Z","v":137559,"vw":83.070625},{"c":82.42,"h":83.3,"l":82.42,"n":1066,"o":83.25,"t":"2025-07-15T04:00:00Z","v":102939,"vw":82.682152},{"c":82.87,"h":82.97,"l":82.18,"n":1278,"o":82.73,"t":"2025-07-16T04:00:00Z","v":125543,"vw":82.674045},{"c":83.33,"h":83.44,"l":82.8,"n":1611,"o":82.84,"t":"2025-07-17T04:00:00Z","v":138149,"vw":83.263886},{"c":83.21,"h":83.61,"l":83.15,"n":1086,"o":83.61,"t":"2025-07-18T04:00:00Z","v":372845,"vw":83.267981},{"c":83.23,"h":83.7,"l":83.2,"n":1800,"o":83.35,"t":"2025-07-21T04:00:00Z","v":111914,"vw":83.500172},{"c":83.62,"h":83.645,"l":83.19,"n":1026,"o":83.19,"t":"2025-07-22T04:00:00Z","v":118233,"vw":83.432955},{"c":84.17,"h":84.18,"l":83.7,"n":1210,"o":83.78,"t":"2025-07-23T04:00:00Z","v":116366,"vw":83.948932},{"c":84.17,"h":84.43,"l":84.07,"n":1075,"o":84.15,"t":"2025-07-24T04:00:00Z","v":105566,"vw":84.291849},{"c":84.35,"h":84.43,"l":84.06,"n":1028,"o":84.28,"t":"2025-07-25T04:00:00Z","v":91283,"vw":84.279018},{"c":83.89,"h":84.21,"l":83.75,"n":1278,"o":84.2,"t":"2025-07-28T04:00:00Z","v":126208,"vw":83.926976},{"c":84.06,"h":84.1465,"l":83.88,"n":1215,"o":84.06,"t":"2025-07-29T04:00:00Z","v":115476,"vw":83.993199},{"c":83.75,"h":84.24,"l":83.38,"n":1302,"o":84.11,"t":"2025-07-30T04:00:00Z","v":150084,"vw":83.904271},{"c":83.25,"h":84.03,"l":83.04,"n":1459,"o":83.76,"t":"2025-07-31T04:00:00Z","v":183572,"vw":83.573602},{"c":82.53,"h":82.99,"l":82.2184,"n":1548,"o":82.92,"t":"2025-08-01T04:00:00Z","v":150950,"vw":82.523583},{"c":83.49,"h":83.55,"l":82.74,"n":1224,"o":82.74,"t":"2025-08-04T04:00:00Z","v":110552,"vw":83.360415},{"c":83.33,"h":83.7,"l":83.16,"n":2404,"o":83.54,"t":"2025-08-05T04:00:00Z","v":406048,"vw":83.351341},{"c":83.45,"h":83.765,"l":83.29,"n":2081,"o":83.46,"t":"2025-08-06T04:00:00Z","v":244468,"vw":83.554471},{"c":83.51,"h":83.93,"l":83.245,"n":1960,"o":83.93,"t":"2025-08-07T04:00:00Z","v":360104,"vw":83.422476},{"c":84.07,"h":84.17,"l":83.74,"n":1808,"o":83.75,"t":"2025-08-08T04:00:00Z","v":212654,"vw":84.017041},{"c":83.88,"h":84.21,"l":83.77,"n":1373,"o":84.1,"t":"2025-08-11T04:00:00Z","v":144885,"vw":83.930609},{"c":84.58,"h":84.59,"l":84.11,"n":1159,"o":84.18,"t":"2025-08-12T04:00:00Z","v":132639,"vw":84.433734},{"c":84.97,"h":84.97,"l":84.5813,"n":1056,"o":84.81,"t":"2025-08-13T04:00:00Z","v":132584,"vw":84.766859},{"c":84.87,"h":84.94,"l":84.52,"n":1486,"o":84.71,"t":"2025-08-14T04:00:00Z","v":211061,"vw":84.782268},{"c":84.73,"h":84.98,"l":84.61,"n":1156,"o":84.97,"t":"2025-08-15T04:00:00Z","v":94162,"vw":84.811261},{"c":84.58,"h":84.8188,"l":84.55,"n":1427,"o":84.62,"t":"2025-08-18T04:00:00Z","v":123047,"vw":84.653338},{"c":84.81,"h":85.083,"l":84.59,"n":1214,"o":84.62,"t":"2025-08-19T04:00:00Z","v":107463,"vw":84.812605},{"c":85.02,"h":85.2057,"l":84.81,"n":1163,"o":84.97,"t":"2025-08-20T04:00:00Z","v":185650,"vw":84.972195},{"c":84.78,"h":85.02,"l":84.5992,"n":1322,"o":84.74,"t":"2025-08-21T04:00:00Z","v":106333,"vw":84.826319},{"c":85.74,"h":85.895,"l":85.21,"n":1561,"o":85.21,"t":"2025-08-22T04:00:00Z","v":111135,"vw":85.72393},{"c":85.19,"h":85.7065,"l":85.15,"n":1440,"o":85.61,"t":"2025-08-25T04:00:00Z","v":109608,"vw":85.337915},{"c":85.27,"h":85.3,"l":84.85,"n":1313,"o":84.94,"t":"2025-08-26T04:00:00Z","v":101553,"vw":85.053102},{"c":85.46,"h":85.57,"l":85.17,"n":1674,"o":85.17,"t":"2025-08-27T04:00:00Z","v":135071,"vw":85.437187},{"c":85.48,"h":85.58,"l":85.1867,"n":1352,"o":85.58,"t":"2025-08-28T04:00:00Z","v":126381,"vw":85.370602},{"c":85.5,"h":85.6,"l":85.2581,"n":1327,"o":85.42,"t":"2025-08-29T04:00:00Z","v":301279,"vw":85.431876},{"c":85.11,"h":85.11,"l":84.62,"n":1262,"o":85,"t":"2025-09-02T04:00:00Z","v":117961,"vw":84.872318},{"c":85.01,"h":85.21,"l":84.621,"n":1110,"o":85.04,"t":"2025-09-03T04:00:00Z","v":119726,"vw":84.885335},{"c":85.55,"h":85.55,"l":85.065,"n":1199,"o":85.14,"t":"2025-09-04T04:00:00Z","v":128871,"vw":85.381656},{"c":85.05,"h":85.6543,"l":84.71,"n":1196,"o":85.57,"t":"2025-09-05T04:00:00Z","v":122949,"vw":85.022661},{"c":84.89,"h":84.9354,"l":84.61,"n":1102,"o":84.92,"t":"2025-09-08T04:00:00Z","v":130732,"vw":84.734457},{"c":85.18,"h":85.3001,"l":84.8,"n":1622,"o":84.8,"t":"2025-09-09T04:00:00Z","v":189861,"vw":85.089702},{"c":85.49,"h":85.68,"l":85.2,"n":1357,"o":85.47,"t":"2025-09-10T04:00:00Z","v":154008,"vw":85.41524},{"c":86.37,"h":86.42,"l":85.63,"n":1336,"o":85.65,"t":"2025-09-11T04:00:00Z","v":162204,"vw":86.210678},{"c":86.08,"h":86.37,"l":86.08,"n":1419,"o":86.29,"t":"2025-09-12T04:00:00Z","v":165151,"vw":86.210374},{"c":86.08,"h":86.29,"l":85.9481,"n":1472,"o":86.18,"t":"2025-09-15T04:00:00Z","v":232231,"vw":86.102136},{"c":85.95,"h":86.21,"l":85.85,"n":1750,"o":86.21,"t":"2025-09-16T04:00:00Z","v":235330,"vw":85.984913},{"c":86.3,"h":86.61,"l":85.86,"n":1479,"o":86.12,"t":"2025-09-17T04:00:00Z","v":133874,"vw":86.301773},{"c":86.39,"h":86.61,"l":86.19,"n":1359,"o":86.33,"t":"2025-09-18T04:00:00Z","v":110809,"vw":86.414121},{"c":86.53,"h":86.7,"l":86.23,"n":1563,"o":86.53,"t":"2025-09-19T04:00:00Z","v":133455,"vw":86.512239},{"c":86.72,"h":86.8162,"l":86.243,"n":1370,"o":86.31,"t":"2025-09-22T04:00:00Z","v":107520,"vw":86.593771},{"c":86.77,"h":87.09,"l":86.62,"n":1676,"o":86.64,"t":"2025-09-23T04:00:00Z","v":198553,"vw":86.788559},{"c":86.56,"h":86.93,"l":86.5101,"n":1838,"o":86.81,"t":"2025-09-24T04:00:00Z","v":189453,"vw":86.692513},{"c":86.09,"h":86.4,"l":85.9,"n":1722,"o":86.32,"t":"2025-09-25T04:00:00Z","v":212737,"vw":86.184316},{"c":86.64,"h":86.8,"l":86.38,"n":2111,"o":86.41,"t":"2025-09-26T04:00:00Z","v":275644,"vw":86.601375},{"c":86.73,"h":86.94,"l":86.425,"n":1490,"o":86.94,"t":"2025-09-29T04:00:00Z","v":140641,"vw":86.651627},{"c":87.03,"h":87.09,"l":86.46,"n":1565,"o":86.56,"t":"2025-09-30T04:00:00Z","v":116789,"vw":86.743341},{"c":87.08,"h":87.21,"l":86.75,"n":1322,"o":86.76,"t":"2025-10-01T04:00:00Z","v":123922,"vw":86.982991},{"c":86.83,"h":87.1112,"l":86.6,"n":1829,"o":86.95,"t":"2025-10-02T04:00:00Z","v":160135,"vw":86.777495},{"c":87.13,"h":87.475,"l":86.9,"n":1337,"o":86.9,"t":"2025-10-03T04:00:00Z","v":127714,"vw":87.25811},{"c":87.03,"h":87.28,"l":86.83,"n":2670,"o":87.18,"t":"2025-10-06T04:00:00Z","v":296612,"vw":87.037966},{"c":87.01,"h":87.19,"l":86.83,"n":1541,"o":87.17,"t":"2025-10-07T04:00:00Z","v":169849,"vw":86.963914},{"c":86.93,"h":87.16,"l":86.68,"n":1111,"o":87.16,"t":"2025-10-08T04:00:00Z","v":93448,"vw":86.989021},{"c":86.65,"h":87.15,"l":86.51,"n":1462,"o":87.01,"t":"2025-10-09T04:00:00Z","v":151164,"vw":86.740671},{"c":85.3,"h":87.05,"l":85.29,"n":2099,"o":86.88,"t":"2025-10-10T04:00:00Z","v":231317,"vw":85.987355},{"c":86.01,"h":86.18,"l":85.67,"n":1096,"o":85.73,"t":"2025-10-13T04:00:00Z","v":114964,"vw":85.949929},{"c":86.49,"h":86.82,"l":85.44,"n":2182,"o":85.51,"t":"2025-10-14T04:00:00Z","v":300553,"vw":86.060189},{"c":86.77,"h":87.42,"l":86.31,"n":1586,"o":86.89,"t":"2025-10-15T04:00:00Z","v":159218,"vw":86.936608},{"c":85.96,"h":87,"l":85.79,"n":1872,"o":86.98,"t":"2025-10-16T04:00:00Z","v":301784,"vw":86.360968},{"c":86.53,"h":86.69,"l":86.007,"n":1387,"o":86.05,"t":"2025-10-17T04:00:00Z","v":186947,"vw":86.341974},{"c":87.26,"h":87.37,"l":86.8,"n":1267,"o":86.8,"t":"2025-10-20T04:00:00Z","v":156377,"vw":87.236468},{"c":87.15,"h":87.38,"l":87.083,"n":1362,"o":87.31,"t":"2025-10-21T04:00:00Z","v":196459,"vw":87.215447},{"c":87,"h":87.27,"l":86.67,"n":1841,"o":87.22,"t":"2025-10-22T04:00:00Z","v":238408,"vw":86.953238},{"c":87.07,"h":87.25,"l":86.85,"n":1335,"o":87.16,"t":"2025-10-23T04:00:00Z","v":198297,"vw":87.105146},{"c":87.48,"h":87.71,"l":87.4072,"n":1102,"o":87.51,"t":"2025-10-24T04:00:00Z","v":179604,"vw":87.557485},{"c":88.1,"h":88.12,"l":87.74,"n":1063,"o":87.83,"t":"2025-10-27T04:00:00Z","v":106124,"vw":87.900838},{"c":87.6,"h":88.01,"l":87.56,"n":1407,"o":88.01,"t":"2025-10-28T04:00:00Z","v":176025,"vw":87.711994},{"c":87.02,"h":87.59,"l":86.735,"n":1838,"o":87.55,"t":"2025-10-29T04:00:00Z","v":221908,"vw":87.153514},{"c":86.87,"h":87.45,"l":86.82,"n":1532,"o":86.82,"t":"2025-10-30T04:00:00Z","v":154537,"vw":87.116948},{"c":86.73,"h":86.97,"l":86.375,"n":1435,"o":86.66,"t":"2025-10-31T04:00:00Z","v":154317,"vw":86.659126},{"c":86.4,"h":86.73,"l":85.89,"n":1349,"o":86.73,"t":"2025-11-03T05:00:00Z","v":135087,"vw":86.304585},{"c":86.19,"h":86.33,"l":85.825,"n":1427,"o":85.96,"t":"2025-11-04T05:00:00Z","v":174300,"vw":86.110672},{"c":86.32,"h":86.675,"l":86.09,"n":1392,"o":86.16,"t":"2025-11-05T05:00:00Z","v":140654,"vw":86.391631},{"c":86.02,"h":86.42,"l":85.8985,"n":1556,"o":86.21,"t":"2025-11-06T05:00:00Z","v":202004,"vw":86.153514},{"c":86.41,"h":86.42,"l":85.665,"n":1421,"o":85.99,"t":"2025-11-07T05:00:00Z","v":146582,"vw":86.031004},{"c":87.05,"h":87.16,"l":86.375,"n":1242,"o":86.7,"t":"2025-11-10T05:00:00Z","v":142579,"vw":86.808852},{"c":87.79,"h":87.86,"l":87.15,"n":1014,"o":87.15,"t":"2025-11-11T05:00:00Z","v":104348,"vw":87.539016},{"c":88.04,"h":88.215,"l":87.8914,"n":1083,"o":87.91,"t":"2025-11-12T05:00:00Z","v":115999,"vw":88.089727},{"c":87.22,"h":88.06,"l":87.12,"n":1733,"o":87.9,"t":"2025-11-13T05:00:00Z","v":198515,"vw":87.607079},{"c":87.15,"h":87.505,"l":86.58,"n":1654,"o":86.87,"t":"2025-11-14T05:00:00Z","v":166390,"vw":87.141467},{"c":86.46,"h":87.29,"l":86.165,"n":1630,"o":87.1,"t":"2025-11-17T05:00:00Z","v":210429,"vw":86.600537},{"c":86.31,"h":86.78,"l":85.89,"n":3481,"o":86.2,"t":"2025-11-18T05:00:00Z","v":349098,"vw":86.381085},{"c":86.28,"h":86.62,"l":85.95,"n":1928,"o":86.15,"t":"2025-11-19T05:00:00Z","v":176032,"vw":86.26603},{"c":85.58,"h":87.35,"l":85.54,"n":4516,"o":87.04,"t":"2025-11-20T05:00:00Z","v":363705,"vw":86.437993},{"c":86.48,"h":86.97,"l":85.77,"n":3660,"o":86.01,"t":"2025-11-21T05:00:00Z","v":349393,"vw":86.36924},{"c":86.61,"h":86.825,"l":86.14,"n":1638,"o":86.56,"t":"2025-11-24T05:00:00Z","v":171622,"vw":86.656672},{"c":87.45,"h":87.585,"l":86.69,"n":2039,"o":86.76,"t":"2025-11-25T05:00:00Z","v":236377,"vw":87.367578},{"c":87.99,"h":88.2345,"l":87.695,"n":1407,"o":87.7,"t":"2025-11-26T05:00:00Z","v":155181,"vw":88.067842},{"c":88.43,"h":88.45,"l":87.99,"n":694,"o":87.99,"t":"2025-11-28T05:00:00Z","v":65038,"vw":88.315721},{"c":87.89,"h":88.305,"l":87.79,"n":1622,"o":88.05,"t":"2025-12-01T05:00:00Z","v":180413,"vw":88.07021},{"c":87.76,"h":87.94,"l":87.51,"n":1741,"o":87.94,"t":"2025-12-02T05:00:00Z","v":157539,"vw":87.754036},{"c":88.32,"h":88.44,"l":87.75,"n":1305,"o":87.75,"t":"2025-12-03T05:00:00Z","v":112386,"vw":88.239555},{"c":88.29,"h":88.5125,"l":88.055,"n":1899,"o":88.4,"t":"2025-12-04T05:00:00Z","v":255005,"vw":88.254332},{"c":88.2,"h":88.59,"l":88.1458,"n":1441,"o":88.32,"t":"2025-12-05T05:00:00Z","v":162395,"vw":88.388537},{"c":87.81,"h":88.21,"l":87.7,"n":2059,"o":88.21,"t":"2025-12-08T05:00:00Z","v":197670,"vw":87.88921},{"c":87.58,"h":88.19,"l":87.54,"n":1300,"o":87.9,"t":"2025-12-09T05:00:00Z","v":127405,"vw":87.834663},{"c":88.37,"h":88.5157,"l":87.52,"n":2984,"o":87.61,"t":"2025-12-10T05:00:00Z","v":287150,"vw":88.072582},{"c":88.8,"h":88.83,"l":88.19,"n":1611,"o":88.23,"t":"2025-12-11T05:00:00Z","v":306205,"vw":88.540607},{"c":88.27,"h":88.815,"l":88.07,"n":3086,"o":88.77,"t":"2025-12-12T05:00:00Z","v":332260,"vw":88.289664},{"c":88.45,"h":88.67,"l":88.1899,"n":1672,"o":88.61,"t":"2025-12-15T05:00:00Z","v":188020,"vw":88.39377},{"c":87.72,"h":88.35,"l":87.45,"n":2490,"o":88.35,"t":"2025-12-16T05:00:00Z","v":358265,"vw":87.926274},{"c":87.51,"h":88.03,"l":87.38,"n":1968,"o":87.91,"t":"2025-12-17T05:00:00Z","v":252432,"vw":87.660422},{"c":87.51,"h":88.15,"l":87.39,"n":1313,"o":87.85,"t":"2025-12-18T05:00:00Z","v":205003,"vw":87.82367},{"c":87.91,"h":88.1501,"l":87.73,"n":2830,"o":87.73,"t":"2025-12-19T05:00:00Z","v":571862,"vw":88.07176},{"c":88.55,"h":88.59,"l":88.11,"n":1571,"o":88.11,"t":"2025-12-22T05:00:00Z","v":146504,"vw":88.456611},{"c":88.72,"h":88.83,"l":88.395,"n":1260,"o":88.44,"t":"2025-12-23T05:00:00Z","v":123291,"vw":88.71758},{"c":89.16,"h":89.3,"l":88.75,"n":668,"o":88.75,"t":"2025-12-24T05:00:00Z","v":70010,"vw":89.111816},{"c":88.88,"h":89.0365,"l":88.6919,"n":956,"o":88.88,"t":"2025-12-26T05:00:00Z","v":243763,"vw":88.843591},{"c":88.68,"h":88.925,"l":88.595,"n":1624,"o":88.84,"t":"2025-12-29T05:00:00Z","v":264123,"vw":88.725682},{"c":88.66,"h":88.78,"l":88.555,"n":1283,"o":88.74,"t":"2025-12-30T05:00:00Z","v":174679,"vw":88.682568},{"c":88.08,"h":88.65,"l":88.04,"n":1657,"o":88.65,"t":"2025-12-31T05:00:00Z","v":221714,"vw":88.325211},{"c":88.58,"h":88.71,"l":87.9451,"n":2098,"o":88.28,"t":"2026-01-02T05:00:00Z","v":227365,"vw":88.446675},{"c":89.14,"h":89.28,"l":88.84,"n":2019,"o":88.86,"t":"2026-01-05T05:00:00Z","v":213995,"vw":89.105676},{"c":89.54,"h":89.63,"l":89.15,"n":1960,"o":89.18,"t":"2026-01-06T05:00:00Z","v":516156,"vw":89.549934},{"c":88.85,"h":89.69,"l":88.78,"n":1754,"o":89.69,"t":"2026-01-07T05:00:00Z","v":156774,"vw":89.123747},{"c":89.38,"h":89.47,"l":88.72,"n":2477,"o":88.72,"t":"2026-01-08T05:00:00Z","v":395437,"vw":89.368557},{"c":89.79,"h":89.9654,"l":89.45,"n":1737,"o":89.45,"t":"2026-01-09T05:00:00Z","v":261479,"vw":89.811807},{"c":89.9,"h":89.9502,"l":89.38,"n":1307,"o":89.47,"t":"2026-01-12T05:00:00Z","v":144520,"vw":89.717718},{"c":89.75,"h":90.0373,"l":89.485,"n":1829,"o":90,"t":"2026-01-13T05:00:00Z","v":230776,"vw":89.698395},{"c":89.96,"h":89.99,"l":89.44,"n":1801,"o":89.53,"t":"2026-01-14T05:00:00Z","v":209544,"vw":89.699299},{"c":90.28,"h":90.52,"l":90.1,"n":1780,"o":90.24,"t":"2026-01-15T05:00:00Z","v":176622,"vw":90.344997},{"c":90.29,"h":90.5,"l":90.115,"n":2108,"o":90.2,"t":"2026-01-16T05:00:00Z","v":220423,"vw":90.33887},{"c":88.93,"h":89.61,"l":88.8,"n":2521,"o":89.36,"t":"2026-01-20T05:00:00Z","v":272811,"vw":89.130119},{"c":89.8,"h":90.1,"l":89.13,"n":3500,"o":89.22,"t":"2026-01-21T05:00:00Z","v":452208,"vw":89.534367},{"c":89.98,"h":90.36,"l":89.9,"n":1714,"o":90.09,"t":"2026-01-22T05:00:00Z","v":229445,"vw":90.086647},{"c":89.82,"h":89.9,"l":89.58,"n":1342,"o":89.9,"t":"2026-01-23T05:00:00Z","v":146652,"vw":89.809232},{"c":90.33,"h":90.46,"l":90.03,"n":1363,"o":90.03,"t":"2026-01-26T05:00:00Z","v":169401,"vw":90.304812},{"c":90.56,"h":90.5978,"l":90.16,"n":1270,"o":90.24,"t":"2026-01-27T05:00:00Z","v":152072,"vw":90.46981},{"c":90.45,"h":90.755,"l":90.25,"n":1296,"o":90.63,"t":"2026-01-28T05:00:00Z","v":303610,"vw":90.556072},{"c":90.82,"h":91.1,"l":90.18,"n":1621,"o":90.83,"t":"2026-01-29T05:00:00Z","v":241357,"vw":90.701152},{"c":91.07,"h":91.17,"l":90.21,"n":1748,"o":90.6,"t":"2026-01-30T05:00:00Z","v":149817,"vw":90.718593},{"c":91.52,"h":91.6001,"l":90.91,"n":1466,"o":90.91,"t":"2026-02-02T05:00:00Z","v":152369,"vw":91.40788},{"c":91.63,"h":92.0109,"l":91.01,"n":1436,"o":91.44,"t":"2026-02-03T05:00:00Z","v":140532,"vw":91.490699},{"c":92.08,"h":92.33,"l":91.7634,"n":1651,"o":91.95,"t":"2026-02-04T05:00:00Z","v":135252,"vw":92.055376},{"c":91.49,"h":91.9193,"l":91.245,"n":1358,"o":91.78,"t":"2026-02-05T05:00:00Z","v":156098,"vw":91.568763},{"c":93.25,"h":93.34,"l":92.05,"n":1063,"o":92.05,"t":"2026-02-06T05:00:00Z","v":104279,"vw":92.970768},{"c":93.43,"h":93.5899,"l":92.97,"n":1472,"o":93.12,"t":"2026-02-09T05:00:00Z","v":187030,"vw":93.409656},{"c":93.31,"h":93.7,"l":93.25,"n":1202,"o":93.44,"t":"2026-02-10T05:00:00Z","v":99711,"vw":93.466226},{"c":93.64,"h":93.91,"l":93.43,"n":1603,"o":93.71,"t":"2026-02-11T05:00:00Z","v":133214,"vw":93.696135},{"c":92.64,"h":94.1099,"l":92.64,"n":1838,"o":93.76,"t":"2026-02-12T05:00:00Z","v":148964,"vw":93.188831},{"c":93.06,"h":93.43,"l":92.37,"n":2366,"o":92.64,"t":"2026-02-13T05:00:00Z","v":245705,"vw":93.031727},{"c":92.97,"h":93.3,"l":92.475,"n":1857,"o":93.09,"t":"2026-02-17T05:00:00Z","v":127074,"vw":92.95745},{"c":93.27,"h":93.5,"l":93.04,"n":1644,"o":93.19,"t":"2026-02-18T05:00:00Z","v":133684,"vw":93.280503},{"c":93.08,"h":93.33,"l":92.79,"n":1143,"o":93.14,"t":"2026-02-19T05:00:00Z","v":98024,"vw":93.059976},{"c":93.53,"h":93.53,"l":92.83,"n":2212,"o":92.89,"t":"2026-02-20T05:00:00Z","v":199223,"vw":93.21214},{"c":92.91,"h":93.89,"l":92.68,"n":1680,"o":93.33,"t":"2026-02-23T05:00:00Z","v":116522,"vw":92.933655},{"c":93.1,"h":93.21,"l":92.58,"n":1607,"o":92.59,"t":"2026-02-24T05:00:00Z","v":156089,"vw":92.966212},{"c":93.52,"h":93.55,"l":93.07,"n":1287,"o":93.37,"t":"2026-02-25T05:00:00Z","v":178325,"vw":93.457995},{"c":93.32,"h":93.7157,"l":92.97,"n":1524,"o":93.62,"t":"2026-02-26T05:00:00Z","v":130237,"vw":93.301539},{"c":93.26,"h":93.28,"l":92.65,"n":1625,"o":92.78,"t":"2026-02-27T05:00:00Z","v":140638,"vw":92.965279},{"c":93.31,"h":93.6036,"l":92.74,"n":1770,"o":92.74,"t":"2026-03-02T05:00:00Z","v":118594,"vw":93.292997},{"c":92.53,"h":92.8497,"l":91.27,"n":1966,"o":92.09,"t":"2026-03-03T05:00:00Z","v":125248,"vw":92.211296},{"c":92.78,"h":92.9399,"l":92.13,"n":1173,"o":92.65,"t":"2026-03-04T05:00:00Z","v":95016,"vw":92.699722},{"c":91.82,"h":92.4051,"l":91.23,"n":1896,"o":92.27,"t":"2026-03-05T05:00:00Z","v":166950,"vw":91.659316},{"c":91,"h":91.24,"l":90.3503,"n":1727,"o":90.96,"t":"2026-03-06T05:00:00Z","v":124368,"vw":90.932251},{"c":91.38,"h":91.54,"l":89.71,"n":1633,"o":90.3,"t":"2026-03-09T04:00:00Z","v":124326,"vw":90.616683},{"c":91.14,"h":91.88,"l":90.855,"n":1573,"o":91.22,"t":"2026-03-10T04:00:00Z","v":106978,"vw":91.40606},{"c":90.96,"h":91.18,"l":90.55,"n":979,"o":91,"t":"2026-03-11T04:00:00Z","v":91439,"vw":90.821687},{"c":89.99,"h":90.665,"l":89.99,"n":1386,"o":90.27,"t":"2026-03-12T04:00:00Z","v":147176,"vw":90.307795},{"c":89.83,"h":90.878,"l":89.77,"n":2281,"o":90.41,"t":"2026-03-13T04:00:00Z","v":186992,"vw":90.124127},{"c":90.46,"h":90.8,"l":90.27,"n":2105,"o":90.54,"t":"2026-03-16T04:00:00Z","v":174776,"vw":90.497647},{"c":90.57,"h":91.145,"l":90.505,"n":1651,"o":91.01,"t":"2026-03-17T04:00:00Z","v":173479,"vw":90.71768},{"c":89.26,"h":90.27,"l":89.24,"n":1909,"o":90.27,"t":"2026-03-18T04:00:00Z","v":187190,"vw":89.756732},{"c":89.14,"h":89.53,"l":88.75,"n":1514,"o":88.83,"t":"2026-03-19T04:00:00Z","v":247759,"vw":89.087931},{"c":88.17,"h":89.255,"l":87.87,"n":1606,"o":89.1,"t":"2026-03-20T04:00:00Z","v":217075,"vw":88.467803},{"c":88.98,"h":89.73,"l":88.82,"n":2299,"o":89.25,"t":"2026-03-23T04:00:00Z","v":235298,"vw":89.222743},{"c":89.14,"h":89.68,"l":88.44,"n":1712,"o":88.44,"t":"2026-03-24T04:00:00Z","v":185007,"vw":89.207305},{"c":89.53,"h":89.92,"l":89.24,"n":1523,"o":89.6,"t":"2026-03-25T04:00:00Z","v":134307,"vw":89.6088},{"c":88.54,"h":89.34,"l":88.51,"n":1975,"o":88.9,"t":"2026-03-26T04:00:00Z","v":363258,"vw":88.84279},{"c":87.66,"h":88.56,"l":87.5,"n":1854,"o":88.34,"t":"2026-03-27T04:00:00Z","v":223579,"vw":87.965232},{"c":87.62,"h":88.4891,"l":87.36,"n":1419,"o":88.46,"t":"2026-03-30T04:00:00Z","v":226419,"vw":87.856187},{"c":89.33,"h":89.38,"l":88.17,"n":1739,"o":88.46,"t":"2026-03-31T04:00:00Z","v":172030,"vw":88.867998},{"c":89.43,"h":89.67,"l":89.26,"n":1810,"o":89.49,"t":"2026-04-01T04:00:00Z","v":191234,"vw":89.463491},{"c":89.58,"h":89.74,"l":88.63,"n":1701,"o":88.85,"t":"2026-04-02T04:00:00Z","v":432018,"vw":89.361868},{"c":89.93,"h":89.93,"l":89.44,"n":1315,"o":89.44,"t":"2026-04-06T04:00:00Z","v":221565,"vw":89.766817},{"c":89.86,"h":89.9,"l":89.36,"n":1695,"o":89.72,"t":"2026-04-07T04:00:00Z","v":180783,"vw":89.612332},{"c":91.62,"h":91.62,"l":90.93,"n":2502,"o":91.01,"t":"2026-04-08T04:00:00Z","v":238356,"vw":91.259725},{"c":92.04,"h":92.24,"l":91.35,"n":1135,"o":91.38,"t":"2026-04-09T04:00:00Z","v":202946,"vw":92.023585},{"c":91.52,"h":92.07,"l":91.43,"n":1160,"o":92.03,"t":"2026-04-10T04:00:00Z","v":91778,"vw":91.674591},{"c":92.01,"h":92.06,"l":91.15,"n":1643,"o":91.28,"t":"2026-04-13T04:00:00Z","v":164993,"vw":91.467228},{"c":92.45,"h":92.485,"l":91.75,"n":1580,"o":91.92,"t":"2026-04-14T04:00:00Z","v":267182,"vw":92.244349},{"c":92.54,"h":92.64,"l":92.2,"n":1216,"o":92.52,"t":"2026-04-15T04:00:00Z","v":113455,"vw":92.451961},{"c":92.83,"h":92.88,"l":92.52,"n":1351,"o":92.52,"t":"2026-04-16T04:00:00Z","v":156575,"vw":92.767737},{"c":93.7,"h":93.88,"l":92.98,"n":1186,"o":92.98,"t":"2026-04-17T04:00:00Z","v":113626,"vw":93.567435},{"c":93.58,"h":93.86,"l":93.46,"n":1413,"o":93.68,"t":"2026-04-20T04:00:00Z","v":166323,"vw":93.681638},{"c":92.98,"h":93.87,"l":92.905,"n":1599,"o":93.73,"t":"2026-04-21T04:00:00Z","v":164546,"vw":93.247208},{"c":93.3,"h":93.5173,"l":93.12,"n":1356,"o":93.38,"t":"2026-04-22T04:00:00Z","v":106294,"vw":93.256474},{"c":93.67,"h":93.8786,"l":93.06,"n":1572,"o":93.37,"t":"2026-04-23T04:00:00Z","v":175239,"vw":93.623683},{"c":93.36,"h":93.65,"l":93.2499,"n":975,"o":93.65,"t":"2026-04-24T04:00:00Z","v":94846,"vw":93.32668},{"c":93.09,"h":93.52,"l":93.07,"n":1139,"o":93.07,"t":"2026-04-27T04:00:00Z","v":180105,"vw":93.187955},{"c":93.13,"h":93.43,"l":93.04,"n":1368,"o":93.43,"t":"2026-04-28T04:00:00Z","v":173456,"vw":93.169959},{"c":93.16,"h":93.2,"l":92.825,"n":1076,"o":93.14,"t":"2026-04-29T04:00:00Z","v":125076,"vw":93.019523},{"c":94.38,"h":94.49,"l":93.21,"n":3025,"o":93.23,"t":"2026-04-30T04:00:00Z","v":732977,"vw":94.139215},{"c":94.04,"h":94.7057,"l":94.04,"n":1656,"o":94.59,"t":"2026-05-01T04:00:00Z","v":160645,"vw":94.309455},{"c":93.56,"h":94.0977,"l":93.36,"n":1630,"o":93.76,"t":"2026-05-04T04:00:00Z","v":128637,"vw":93.578172},{"c":94.055,"h":94.31,"l":93.73,"n":1155,"o":93.81,"t":"2026-05-05T04:00:00Z","v":247140,"vw":94.217756},{"c":94.72,"h":94.86,"l":94.4,"n":834,"o":94.4,"t":"2026-05-06T04:00:00Z","v":73623,"vw":94.612369},{"c":93.96,"h":94.59,"l":93.89,"n":1117,"o":94.59,"t":"2026-05-07T04:00:00Z","v":108884,"vw":94.072121},{"c":94.015,"h":94.395,"l":93.98,"n":1460,"o":94.27,"t":"2026-05-08T04:00:00Z","v":117781,"vw":94.148924},{"c":94.28,"h":94.4748,"l":94.1,"n":1238,"o":94.1,"t":"2026-05-11T04:00:00Z","v":114629,"vw":94.265392},{"c":94.65,"h":94.75,"l":93.86,"n":1679,"o":94.37,"t":"2026-05-12T04:00:00Z","v":134294,"vw":94.443935},{"c":94.81,"h":94.93,"l":94.3,"n":1461,"o":94.48,"t":"2026-05-13T04:00:00Z","v":116858,"vw":94.656049},{"c":95.54,"h":95.72,"l":95.08,"n":1031,"o":95.08,"t":"2026-05-14T04:00:00Z","v":187248,"vw":95.50794},{"c":94.69,"h":95.32,"l":94.67,"n":1770,"o":95.32,"t":"2026-05-15T04:00:00Z","v":139942,"vw":94.922027},{"c":95.1,"h":95.11,"l":94.6126,"n":1458,"o":94.88,"t":"2026-05-18T04:00:00Z","v":117286,"vw":94.864766},{"c":94.94,"h":95.3,"l":94.54,"n":1364,"o":94.77,"t":"2026-05-19T04:00:00Z","v":148591,"vw":95.009308},{"c":95.39,"h":95.565,"l":94.87,"n":1445,"o":95.11,"t":"2026-05-20T04:00:00Z","v":98875,"vw":95.29793},{"c":95.61,"h":95.69,"l":94.94,"n":1248,"o":95.09,"t":"2026-05-21T04:00:00Z","v":153947,"vw":95.540831},{"c":96.27,"h":96.425,"l":96.0701,"n":935,"o":96.12,"t":"2026-05-22T04:00:00Z","v":69182,"vw":96.294177},{"c":96.05,"h":96.51,"l":95.955,"n":1444,"o":96.39,"t":"2026-05-26T04:00:00Z","v":119694,"vw":96.096108},{"c":95.88,"h":96.15,"l":95.82,"n":1059,"o":96.1,"t":"2026-05-27T04:00:00Z","v":130984,"vw":95.985976},{"c":96.03,"h":96.22,"l":95.8065,"n":1160,"o":95.95,"t":"2026-05-28T04:00:00Z","v":125548,"vw":96.05049},{"c":96.18,"h":96.24,"l":96.04,"n":952,"o":96.23,"t":"2026-05-29T04:00:00Z","v":86876,"vw":96.147352},{"c":96.01,"h":96.14,"l":95.8,"n":1298,"o":95.8,"t":"2026-06-01T04:00:00Z","v":129381,"vw":95.973478},{"c":96.66,"h":96.7095,"l":95.97,"n":1347,"o":95.97,"t":"2026-06-02T04:00:00Z","v":128608,"vw":96.481967},{"c":96.17,"h":96.53,"l":96.11,"n":1167,"o":96.41,"t":"2026-06-03T04:00:00Z","v":92524,"vw":96.407931},{"c":96.9,"h":96.94,"l":96.4,"n":1092,"o":96.42,"t":"2026-06-04T04:00:00Z","v":101435,"vw":96.78238},{"c":95.75,"h":96.6876,"l":95.6301,"n":1886,"o":96.66,"t":"2026-06-05T04:00:00Z","v":141747,"vw":96.214829},{"c":95.54,"h":96.39,"l":95.54,"n":1927,"o":96.12,"t":"2026-06-08T04:00:00Z","v":175022,"vw":95.941675},{"c":95.84,"h":96.203,"l":94.72,"n":1555,"o":95.96,"t":"2026-06-09T04:00:00Z","v":151886,"vw":95.530902},{"c":95.11,"h":96.13,"l":95.09,"n":1192,"o":95.79,"t":"2026-06-10T04:00:00Z","v":107875,"vw":95.526867},{"c":96.11,"h":96.5299,"l":95.34,"n":2059,"o":95.49,"t":"2026-06-11T04:00:00Z","v":167465,"vw":95.961974},{"c":96.82,"h":97.065,"l":96.16,"n":1228,"o":96.44,"t":"2026-06-12T04:00:00Z","v":157098,"vw":96.687151},{"c":97.21,"h":97.62,"l":97.13,"n":1462,"o":97.31,"t":"2026-06-15T04:00:00Z","v":113013,"vw":97.412996},{"c":97.28,"h":97.605,"l":97.13,"n":1228,"o":97.34,"t":"2026-06-16T04:00:00Z","v":75721,"vw":97.374219},{"c":96.1,"h":97.325,"l":95.85,"n":2820,"o":97.13,"t":"2026-06-17T04:00:00Z","v":201014,"vw":96.823542},{"c":96.2,"h":96.86,"l":96.105,"n":1206,"o":96.86,"t":"2026-06-18T04:00:00Z","v":95047,"vw":96.352611},{"c":96.32,"h":96.65,"l":96.22,"n":1527,"o":96.39,"t":"2026-06-22T04:00:00Z","v":168489,"vw":96.411642},{"c":96.19,"h":96.4099,"l":95.5925,"n":1324,"o":95.86,"t":"2026-06-23T04:00:00Z","v":110040,"vw":96.211161},{"c":96.01,"h":96.44,"l":95.69,"n":1160,"o":96.22,"t":"2026-06-24T04:00:00Z","v":83761,"vw":96.073994},{"c":96.09,"h":96.825,"l":95.95,"n":1143,"o":96.27,"t":"2026-06-25T04:00:00Z","v":142884,"vw":96.24002},{"c":95.91,"h":96.57,"l":95.815,"n":1637,"o":95.94,"t":"2026-06-26T04:00:00Z","v":271000,"vw":96.116791},{"c":96.47,"h":96.61,"l":96.09,"n":1081,"o":96.48,"t":"2026-06-29T04:00:00Z","v":104526,"vw":96.422591},{"c":96.32,"h":96.56,"l":96.2,"n":1069,"o":96.5,"t":"2026-06-30T04:00:00Z","v":95805,"vw":96.406268},{"c":96.41,"h":96.83,"l":96.07,"n":1078,"o":96.25,"t":"2026-07-01T04:00:00Z","v":86424,"vw":96.514369},{"c":97.14,"h":97.23,"l":96.41,"n":1391,"o":96.9,"t":"2026-07-02T04:00:00Z","v":642715,"vw":96.673022},{"c":97.36,"h":97.44,"l":96.97,"n":1249,"o":97.38,"t":"2026-07-06T04:00:00Z","v":100844,"vw":97.231129},{"c":97.77,"h":98.06,"l":97.68,"n":1049,"o":97.78,"t":"2026-07-07T04:00:00Z","v":90687,"vw":97.772707},{"c":97.21,"h":97.4799,"l":97.105,"n":1227,"o":97.43,"t":"2026-07-08T04:00:00Z","v":171014,"vw":97.26356},{"c":97.545,"h":97.675,"l":97.203,"n":1063,"o":97.26,"t":"2026-07-09T04:00:00Z","v":162180,"vw":97.489804},{"c":98,"h":98.0789,"l":97.46,"n":807,"o":97.78,"t":"2026-07-10T04:00:00Z","v":63644,"vw":97.877956},{"c":97.91,"h":98.305,"l":97.775,"n":1146,"o":98.07,"t":"2026-07-13T04:00:00Z","v":97765,"vw":97.944615},{"c":97.65,"h":98.075,"l":97.62,"n":1161,"o":97.79,"t":"2026-07-14T04:00:00Z","v":93680,"vw":97.732492},{"c":97.98,"h":98.115,"l":97.65,"n":926,"o":97.9,"t":"2026-07-15T04:00:00Z","v":70851,"vw":97.901266},{"c":98.39,"h":98.54,"l":97.9864,"n":1109,"o":98.13,"t":"2026-07-16T04:00:00Z","v":82161,"vw":98.319001},{"c":97.75,"h":98.5748,"l":97.63,"n":1115,"o":98.08,"t":"2026-07-17T04:00:00Z","v":85178,"vw":98.016726},{"c":97.36,"h":98.03,"l":97.33,"n":1271,"o":97.93,"t":"2026-07-20T04:00:00Z","v":91831,"vw":97.600932},{"c":97.91,"h":97.98,"l":97.31,"n":1031,"o":97.68,"t":"2026-07-21T04:00:00Z","v":94263,"vw":97.805219},{"c":98.25,"h":98.495,"l":98.17,"n":924,"o":98.21,"t":"2026-07-22T04:00:00Z","v":100674,"vw":98.374636},{"c":97.78,"h":98.02,"l":97.52,"n":1110,"o":97.63,"t":"2026-07-23T04:00:00Z","v":79865,"vw":97.752974},{"c":98.35,"h":98.66,"l":97.9,"n":978,"o":97.9,"t":"2026-07-24T04:00:00Z","v":64796,"vw":98.314946},{"c":98.47,"h":99.0403,"l":98.289,"n":1228,"o":98.77,"t":"2026-07-27T04:00:00Z","v":117205,"vw":98.607161},{"c":99,"h":99.35,"l":98.86,"n":1254,"o":98.86,"t":"2026-07-28T04:00:00Z","v":100201,"vw":99.143357},{"c":97.84,"h":99.12,"l":97.78,"n":1421,"o":99.05,"t":"2026-07-29T04:00:00Z","v":108788,"vw":98.391978},{"c":98.3,"h":98.39,"l":97.475,"n":1188,"o":98.02,"t":"2026-07-30T04:00:00Z","v":112598,"vw":98.089125},{"c":98.57,"h":98.79,"l":97.68,"n":1020,"o":98.37,"t":"2026-07-31T04:00:00Z","v":89580,"vw":98.430488},{"c":99.25,"h":99.275,"l":98.78,"n":1005,"o":98.78,"t":"2026-08-03T04:00:00Z","v":154486,"vw":99.06098},{"c":100.41,"h":100.615,"l":99.145,"n":1347,"o":99.24,"t":"2026-08-04T04:00:00Z","v":154995,"vw":100.285283},{"c":100.33,"h":100.92,"l":100.19,"n":1131,"o":100.92,"t":"2026-08-05T04:00:00Z","v":203027,"vw":100.430791},{"c":100.27,"h":100.96,"l":100.04,"n":1091,"o":100.83,"t":"2026-08-06T04:00:00Z","v":80584,"vw":100.329643},{"c":100.64,"h":100.69,"l":100.0651,"n":1082,"o":100.26,"t":"2026-08-07T04:00:00Z","v":101307,"vw":100.503962},{"c":100.83,"h":100.91,"l":100.59,"n":1296,"o":100.59,"t":"2026-08-10T04:00:00Z","v":91605,"vw":100.772419},{"c":100.78,"h":101.12,"l":100.725,"n":1309,"o":100.94,"t":"2026-08-11T04:00:00Z","v":122263,"vw":100.872887},{"c":101.17,"h":101.23,"l":100.8701,"n":922,"o":101.07,"t":"2026-08-12T04:00:00Z","v":158694,"vw":101.156607},{"c":101.59,"h":101.8299,"l":101.34,"n":1078,"o":101.34,"t":"2026-08-13T04:00:00Z","v":245467,"vw":101.514614},{"c":101.56,"h":101.655,"l":101.43,"n":930,"o":101.58,"t":"2026-08-14T04:00:00Z","v":105399,"vw":101.511934},{"c":101,"h":101.44,"l":101,"n":1296,"o":101.32,"t":"2026-08-17T04:00:00Z","v":103692,"vw":101.220186},{"c":101.03,"h":101.23,"l":101,"n":1154,"o":101.14,"t":"2026-08-18T04:00:00Z","v":110169,"vw":101.104187},{"c":101.19,"h":101.79,"l":101.11,"n":1026,"o":101.52,"t":"2026-08-19T04:00:00Z","v":82897,"vw":101.342257},{"c":100.33,"h":101.11,"l":100.26,"n":1040,"o":100.87,"t":"2026-08-20T04:00:00Z","v":98999,"vw":100.759639},{"c":100.73,"h":100.9563,"l":100.69,"n":883,"o":100.72,"t":"2026-08-21T04:00:00Z","v":59072,"vw":100.801633},{"c":100.965,"h":100.99,"l":100.65,"n":933,"o":100.7,"t":"2026-08-24T04:00:00Z","v":89920,"vw":100.878123},{"c":101.03,"h":101.12,"l":100.795,"n":960,"o":100.95,"t":"2026-08-25T04:00:00Z","v":70916,"vw":100.998368},{"c":100.875,"h":101.0573,"l":100.78,"n":902,"o":100.81,"t":"2026-08-26T04:00:00Z","v":65881,"vw":100.929882},{"c":100.71,"h":100.91,"l":100.5273,"n":1026,"o":100.66,"t":"2026-08-27T04:00:00Z","v":137721,"vw":100.749076},{"c":100.61,"h":101.05,"l":100.4581,"n":884,"o":100.95,"t":"2026-08-28T04:00:00Z","v":64220,"vw":100.750509},{"c":100.27,"h":100.44,"l":100.06,"n":1077,"o":100.44,"t":"2026-08-31T04:00:00Z","v":74870,"vw":100.250037},{"c":100.02,"h":100.42,"l":99.84,"n":973,"o":100.23,"t":"2026-09-01T04:00:00Z","v":81263,"vw":100.049369},{"c":100.58,"h":100.7129,"l":100.14,"n":845,"o":100.18,"t":"2026-09-02T04:00:00Z","v":53774,"vw":100.550196},{"c":101.35,"h":101.415,"l":100.7004,"n":878,"o":100.92,"t":"2026-09-03T04:00:00Z","v":102733,"vw":101.282994},{"c":100.83,"h":101.15,"l":100.775,"n":766,"o":100.94,"t":"2026-09-04T04:00:00Z","v":55180,"vw":100.907216},{"c":100.18,"h":100.6,"l":100.1,"n":984,"o":100.5,"t":"2026-09-08T04:00:00Z","v":68907,"vw":100.373918},{"c":99.77,"h":100.1,"l":99.625,"n":1450,"o":100.1,"t":"2026-09-09T04:00:00Z","v":152543,"vw":99.867863},{"c":99.25,"h":99.66,"l":99.2,"n":816,"o":99.54,"t":"2026-09-10T04:00:00Z","v":161855,"vw":99.287155},{"c":99.9,"h":100.1799,"l":99.81,"n":665,"o":100.12,"t":"2026-09-11T04:00:00Z","v":65650,"vw":100.073143},{"c":99.51,"h":99.9199,"l":99.485,"n":1459,"o":99.82,"t":"2026-09-14T04:00:00Z","v":116203,"vw":99.656622},{"c":99.31,"h":99.4832,"l":99.07,"n":883,"o":99.45,"t":"2026-09-15T04:00:00Z","v":128682,"vw":99.203136},{"c":98.34,"h":99.39,"l":97.88,"n":1776,"o":99.39,"t":"2026-09-16T04:00:00Z","v":160271,"vw":98.651463},{"c":99.02,"h":99.12,"l":98.65,"n":1308,"o":99.12,"t":"2026-09-17T04:00:00Z","v":117275,"vw":98.92318},{"c":98.79,"h":98.9,"l":98.53,"n":1175,"o":98.8,"t":"2026-09-18T04:00:00Z","v":109341,"vw":98.686663},{"c":99.45,"h":99.65,"l":98.86,"n":1269,"o":99.02,"t":"2026-09-21T04:00:00Z","v":114822,"vw":99.25606},{"c":99.07,"h":99.54,"l":99.0399,"n":1475,"o":99.54,"t":"2026-09-22T04:00:00Z","v":120887,"vw":99.157765},{"c":98.48,"h":99.09,"l":98.4,"n":1184,"o":98.92,"t":"2026-09-23T04:00:00Z","v":101514,"vw":98.650028},{"c":98.32,"h":98.58,"l":98.13,"n":1421,"o":98.28,"t":"2026-09-24T04:00:00Z","v":219157,"vw":98.35566},{"c":98.57,"h":98.695,"l":97.9777,"n":1070,"o":98.14,"t":"2026-09-25T04:00:00Z","v":87227,"vw":98.352212},{"c":98,"h":98.42,"l":97.99,"n":1575,"o":98.28,"t":"2026-09-28T04:00:00Z","v":197694,"vw":98.138597},{"c":97.82,"h":98.06,"l":97.52,"n":1544,"o":97.91,"t":"2026-09-29T04:00:00Z","v":192756,"vw":97.795823},{"c":97.2,"h":98.14,"l":97.19,"n":1302,"o":98.14,"t":"2026-09-30T04:00:00Z","v":136833,"vw":97.700635},{"c":97.26,"h":97.38,"l":96.67,"n":1663,"o":97.2,"t":"2026-10-01T04:00:00Z","v":157086,"vw":97.071996},{"c":97.78,"h":97.99,"l":97.4572,"n":1874,"o":97.73,"t":"2026-10-02T04:00:00Z","v":206956,"vw":97.743085},{"c":98.16,"h":98.28,"l":97.44,"n":1482,"o":97.77,"t":"2026-10-05T04:00:00Z","v":140460,"vw":98.046263},{"c":98.78,"h":98.945,"l":98.4,"n":1147,"o":98.4,"t":"2026-10-06T04:00:00Z","v":115664,"vw":98.755758},{"c":98.42,"h":98.57,"l":98.24,"n":1004,"o":98.41,"t":"2026-10-07T04:00:00Z","v":88145,"vw":98.469865},{"c":98.76,"h":98.815,"l":98.212,"n":1333,"o":98.26,"t":"2026-10-08T04:00:00Z","v":119623,"vw":98.488504},{"c":99.11,"h":99.1899,"l":98.73,"n":904,"o":98.73,"t":"2026-10-09T04:00:00Z","v":107535,"vw":99.016449},{"c":99.53,"h":99.565,"l":99.26,"n":900,"o":99.31,"t":"2026-10-12T04:00:00Z","v":88617,"vw":99.430251},{"c":99.47,"h":99.85,"l":99.22,"n":1237,"o":99.79,"t":"2026-10-13T04:00:00Z","v":136851,"vw":99.450496},{"c":99.37,"h":99.37,"l":99.02,"n":1201,"o":99.19,"t":"2026-10-14T04:00:00Z","v":214812,"vw":99.222893},{"c":99.79,"h":99.96,"l":99.64,"n":1734,"o":99.67,"t":"2026-10-15T04:00:00Z","v":191647,"vw":99.808097},{"c":99.84,"h":100.44,"l":99.58,"n":1271,"o":100.29,"t":"2026-10-16T04:00:00Z","v":116161,"vw":100.055348},{"c":99.37,"h":99.85,"l":99.361,"n":1274,"o":99.78,"t":"2026-10-19T04:00:00Z","v":138887,"vw":99.570703},{"c":100.11,"h":100.3,"l":99.58,"n":1645,"o":99.58,"t":"2026-10-20T04:00:00Z","v":195220,"vw":100.092899},{"c":100.27,"h":100.3,"l":99.8868,"n":1137,"o":100.13,"t":"2026-10-21T04:00:00Z","v":132857,"vw":100.132198},{"c":100.43,"h":100.44,"l":99.82,"n":1110,"o":99.9,"t":"2026-10-22T04:00:00Z","v":163222,"vw":100.194621}],"volatilityBars":[{"c":99.035,"h":99.12,"l":99.02,"n":84,"o":99.02,"t":"2026-09-21T13:30:00Z","v":14391,"vw":99.05998},{"c":98.985,"h":98.995,"l":98.965,"n":20,"o":98.985,"t":"2026-09-21T13:45:00Z","v":1228,"vw":98.97375},{"c":98.95,"h":99.01,"l":98.86,"n":149,"o":98.98,"t":"2026-09-21T14:00:00Z","v":15696,"vw":98.898391},{"c":99.07,"h":99.11,"l":98.99,"n":49,"o":98.99,"t":"2026-09-21T14:15:00Z","v":7485,"vw":99.060843},{"c":99.1151,"h":99.1151,"l":99.065,"n":14,"o":99.065,"t":"2026-09-21T14:30:00Z","v":3977,"vw":99.101872},{"c":99.065,"h":99.085,"l":99.055,"n":14,"o":99.055,"t":"2026-09-21T14:45:00Z","v":2164,"vw":99.071539},{"c":99.14,"h":99.15,"l":99.095,"n":9,"o":99.095,"t":"2026-09-21T15:00:00Z","v":1714,"vw":99.107868},{"c":99.2,"h":99.2,"l":99.17,"n":30,"o":99.17,"t":"2026-09-21T15:15:00Z","v":6792,"vw":99.186181},{"c":99.22,"h":99.22,"l":99.1377,"n":12,"o":99.1377,"t":"2026-09-21T15:30:00Z","v":1105,"vw":99.182583},{"c":99.345,"h":99.35,"l":99.24,"n":52,"o":99.24,"t":"2026-09-21T16:00:00Z","v":4578,"vw":99.259688},{"c":99.338,"h":99.338,"l":99.2737,"n":12,"o":99.2816,"t":"2026-09-21T16:15:00Z","v":1272,"vw":99.297403},{"c":99.345,"h":99.35,"l":99.33,"n":4,"o":99.33,"t":"2026-09-21T16:30:00Z","v":341,"vw":99.341845},{"c":99.39,"h":99.39,"l":99.3532,"n":8,"o":99.3799,"t":"2026-09-21T16:45:00Z","v":4805,"vw":99.376528},{"c":99.46,"h":99.46,"l":99.4,"n":4,"o":99.4017,"t":"2026-09-21T17:00:00Z","v":418,"vw":99.416523},{"c":99.48,"h":99.51,"l":99.48,"n":10,"o":99.5,"t":"2026-09-21T17:15:00Z","v":1664,"vw":99.495179},{"c":99.45,"h":99.45,"l":99.42,"n":17,"o":99.44,"t":"2026-09-21T17:30:00Z","v":2420,"vw":99.433576},{"c":99.45,"h":99.45,"l":99.4,"n":13,"o":99.4,"t":"2026-09-21T17:45:00Z","v":1155,"vw":99.43832},{"c":99.52,"h":99.52,"l":99.4918,"n":30,"o":99.5,"t":"2026-09-21T18:00:00Z","v":2694,"vw":99.510758},{"c":99.57,"h":99.5777,"l":99.5099,"n":25,"o":99.5102,"t":"2026-09-21T18:15:00Z","v":7572,"vw":99.532196},{"c":99.5801,"h":99.6,"l":99.58,"n":26,"o":99.58,"t":"2026-09-21T18:30:00Z","v":3025,"vw":99.595577},{"c":99.62,"h":99.65,"l":99.62,"n":11,"o":99.6401,"t":"2026-09-21T18:45:00Z","v":1262,"vw":99.634846},{"c":99.6,"h":99.64,"l":99.58,"n":20,"o":99.64,"t":"2026-09-21T19:00:00Z","v":1963,"vw":99.60893},{"c":99.53,"h":99.61,"l":99.525,"n":19,"o":99.61,"t":"2026-09-21T19:15:00Z","v":1561,"vw":99.5626},{"c":99.55,"h":99.575,"l":99.5,"n":27,"o":99.5,"t":"2026-09-21T19:30:00Z","v":4103,"vw":99.5248},{"c":99.44,"h":99.545,"l":99.435,"n":163,"o":99.545,"t":"2026-09-21T19:45:00Z","v":13274,"vw":99.468901},{"c":99.45,"h":99.45,"l":99.45,"n":7,"o":99.45,"t":"2026-09-21T20:00:00Z","v":318,"vw":99.45},{"c":99.375,"h":99.54,"l":99.33,"n":22,"o":99.54,"t":"2026-09-22T13:30:00Z","v":3329,"vw":99.457076},{"c":99.135,"h":99.27,"l":99.135,"n":18,"o":99.255,"t":"2026-09-22T13:45:00Z","v":2868,"vw":99.225382},{"c":99.215,"h":99.26,"l":99.1897,"n":50,"o":99.25,"t":"2026-09-22T14:00:00Z","v":4052,"vw":99.217169},{"c":99.09,"h":99.19,"l":99.09,"n":45,"o":99.19,"t":"2026-09-22T14:15:00Z","v":7307,"vw":99.113559},{"c":99.115,"h":99.115,"l":99.04,"n":43,"o":99.08,"t":"2026-09-22T14:30:00Z","v":2394,"vw":99.073112},{"c":99.115,"h":99.17,"l":99.095,"n":20,"o":99.17,"t":"2026-09-22T15:00:00Z","v":3488,"vw":99.123632},{"c":99.12,"h":99.125,"l":99.1,"n":22,"o":99.125,"t":"2026-09-22T15:15:00Z","v":3100,"vw":99.111553},{"c":99.0532,"h":99.0532,"l":99.0399,"n":3,"o":99.0399,"t":"2026-09-22T15:30:00Z","v":487,"vw":99.044571},{"c":99.075,"h":99.11,"l":99.075,"n":20,"o":99.085,"t":"2026-09-22T15:45:00Z","v":8040,"vw":99.096859},{"c":99.185,"h":99.19,"l":99.115,"n":27,"o":99.125,"t":"2026-09-22T16:00:00Z","v":2954,"vw":99.154501},{"c":99.13,"h":99.165,"l":99.13,"n":16,"o":99.165,"t":"2026-09-22T16:15:00Z","v":1992,"vw":99.146177},{"c":99.125,"h":99.17,"l":99.125,"n":28,"o":99.145,"t":"2026-09-22T16:30:00Z","v":4057,"vw":99.145661},{"c":99.185,"h":99.19,"l":99.12,"n":39,"o":99.12,"t":"2026-09-22T16:45:00Z","v":2428,"vw":99.174737},{"c":99.13,"h":99.1377,"l":99.1176,"n":11,"o":99.135,"t":"2026-09-22T17:00:00Z","v":1465,"vw":99.126826},{"c":99.09,"h":99.11,"l":99.085,"n":9,"o":99.11,"t":"2026-09-22T17:15:00Z","v":1637,"vw":99.091181},{"c":99.155,"h":99.19,"l":99.1501,"n":11,"o":99.19,"t":"2026-09-22T17:30:00Z","v":1177,"vw":99.171587},{"c":99.17,"h":99.195,"l":99.13,"n":69,"o":99.1708,"t":"2026-09-22T17:45:00Z","v":5514,"vw":99.165812},{"c":99.158,"h":99.1899,"l":99.15,"n":13,"o":99.16,"t":"2026-09-22T18:00:00Z","v":1110,"vw":99.161535},{"c":99.19,"h":99.19,"l":99.155,"n":7,"o":99.155,"t":"2026-09-22T18:15:00Z","v":1434,"vw":99.182372},{"c":99.1639,"h":99.175,"l":99.16,"n":8,"o":99.175,"t":"2026-09-22T18:30:00Z","v":1107,"vw":99.166171},{"c":99.13,"h":99.185,"l":99.13,"n":23,"o":99.185,"t":"2026-09-22T18:45:00Z","v":4495,"vw":99.165963},{"c":99.13,"h":99.16,"l":99.1104,"n":158,"o":99.16,"t":"2026-09-22T19:00:00Z","v":22021,"vw":99.135117},{"c":99.17,"h":99.18,"l":99.14,"n":206,"o":99.14,"t":"2026-09-22T19:15:00Z","v":12284,"vw":99.163478},{"c":99.2,"h":99.25,"l":99.16,"n":95,"o":99.16,"t":"2026-09-22T19:30:00Z","v":6455,"vw":99.196462},{"c":99.0795,"h":99.23,"l":99.0795,"n":116,"o":99.225,"t":"2026-09-22T19:45:00Z","v":7973,"vw":99.174215},{"c":99.07,"h":99.07,"l":99.07,"n":4,"o":99.07,"t":"2026-09-22T20:00:00Z","v":254,"vw":99.07},{"c":98.96,"h":99.09,"l":98.92,"n":67,"o":98.92,"t":"2026-09-23T13:30:00Z","v":6837,"vw":98.973816},{"c":98.84,"h":98.905,"l":98.78,"n":57,"o":98.905,"t":"2026-09-23T13:45:00Z","v":7224,"vw":98.851598},{"c":98.96,"h":98.96,"l":98.84,"n":19,"o":98.84,"t":"2026-09-23T14:00:00Z","v":2047,"vw":98.882359},{"c":98.89,"h":99.01,"l":98.89,"n":10,"o":99.01,"t":"2026-09-23T14:15:00Z","v":1317,"vw":98.978846},{"c":98.93,"h":99.01,"l":98.88,"n":18,"o":98.9723,"t":"2026-09-23T14:30:00Z","v":2151,"vw":98.932217},{"c":98.83,"h":98.89,"l":98.83,"n":75,"o":98.89,"t":"2026-09-23T14:45:00Z","v":5504,"vw":98.864704},{"c":98.77,"h":98.785,"l":98.77,"n":5,"o":98.785,"t":"2026-09-23T15:00:00Z","v":468,"vw":98.774306},{"c":98.81,"h":98.81,"l":98.77,"n":10,"o":98.77,"t":"2026-09-23T15:15:00Z","v":688,"vw":98.78397},{"c":98.685,"h":98.7099,"l":98.685,"n":14,"o":98.688,"t":"2026-09-23T15:30:00Z","v":1875,"vw":98.70182},{"c":98.66,"h":98.69,"l":98.6301,"n":6,"o":98.69,"t":"2026-09-23T15:45:00Z","v":680,"vw":98.652983},{"c":98.65,"h":98.65,"l":98.6001,"n":4,"o":98.6001,"t":"2026-09-23T16:00:00Z","v":1210,"vw":98.642234},{"c":98.6203,"h":98.6203,"l":98.6203,"n":4,"o":98.6203,"t":"2026-09-23T16:15:00Z","v":651,"vw":98.6203},{"c":98.63,"h":98.68,"l":98.63,"n":8,"o":98.68,"t":"2026-09-23T16:30:00Z","v":1331,"vw":98.657854},{"c":98.54,"h":98.61,"l":98.49,"n":10,"o":98.61,"t":"2026-09-23T16:45:00Z","v":2155,"vw":98.508117},{"c":98.49,"h":98.55,"l":98.47,"n":11,"o":98.55,"t":"2026-09-23T17:00:00Z","v":1233,"vw":98.496911},{"c":98.54,"h":98.56,"l":98.47,"n":12,"o":98.47,"t":"2026-09-23T17:15:00Z","v":1922,"vw":98.537303},{"c":98.69,"h":98.69,"l":98.54,"n":79,"o":98.54,"t":"2026-09-23T17:30:00Z","v":11158,"vw":98.637488},{"c":98.68,"h":98.7,"l":98.65,"n":22,"o":98.66,"t":"2026-09-23T17:45:00Z","v":2961,"vw":98.669196},{"c":98.615,"h":98.72,"l":98.615,"n":24,"o":98.72,"t":"2026-09-23T18:00:00Z","v":8259,"vw":98.639639},{"c":98.55,"h":98.62,"l":98.55,"n":31,"o":98.6,"t":"2026-09-23T18:15:00Z","v":3002,"vw":98.589247},{"c":98.51,"h":98.55,"l":98.495,"n":22,"o":98.55,"t":"2026-09-23T18:30:00Z","v":3935,"vw":98.542075},{"c":98.5,"h":98.505,"l":98.48,"n":11,"o":98.49,"t":"2026-09-23T18:45:00Z","v":1309,"vw":98.497994},{"c":98.52,"h":98.5494,"l":98.5,"n":54,"o":98.505,"t":"2026-09-23T19:00:00Z","v":3502,"vw":98.519949},{"c":98.4381,"h":98.49,"l":98.43,"n":20,"o":98.49,"t":"2026-09-23T19:15:00Z","v":1468,"vw":98.472004},{"c":98.465,"h":98.51,"l":98.45,"n":68,"o":98.47,"t":"2026-09-23T19:30:00Z","v":8101,"vw":98.474218},{"c":98.46,"h":98.51,"l":98.4,"n":150,"o":98.49,"t":"2026-09-23T19:45:00Z","v":12802,"vw":98.449398},{"c":98.48,"h":98.48,"l":98.48,"n":6,"o":98.48,"t":"2026-09-23T20:00:00Z","v":240,"vw":98.48},{"c":98.37,"h":98.395,"l":98.28,"n":35,"o":98.28,"t":"2026-09-24T13:30:00Z","v":6473,"vw":98.307047},{"c":98.4744,"h":98.4899,"l":98.4744,"n":3,"o":98.4899,"t":"2026-09-24T13:45:00Z","v":610,"vw":98.486593},{"c":98.5599,"h":98.5599,"l":98.45,"n":67,"o":98.45,"t":"2026-09-24T14:00:00Z","v":11033,"vw":98.529294},{"c":98.46,"h":98.58,"l":98.46,"n":32,"o":98.5,"t":"2026-09-24T14:15:00Z","v":3798,"vw":98.534958},{"c":98.4399,"h":98.475,"l":98.41,"n":15,"o":98.44,"t":"2026-09-24T14:30:00Z","v":1145,"vw":98.441622},{"c":98.3787,"h":98.38,"l":98.35,"n":15,"o":98.38,"t":"2026-09-24T14:45:00Z","v":1289,"vw":98.36419},{"c":98.17,"h":98.2866,"l":98.17,"n":21,"o":98.2672,"t":"2026-09-24T15:00:00Z","v":4554,"vw":98.218021},{"c":98.17,"h":98.19,"l":98.15,"n":19,"o":98.15,"t":"2026-09-24T15:15:00Z","v":1623,"vw":98.168779},{"c":98.19,"h":98.19,"l":98.13,"n":20,"o":98.13,"t":"2026-09-24T15:30:00Z","v":2092,"vw":98.152441},{"c":98.18,"h":98.21,"l":98.18,"n":15,"o":98.2002,"t":"2026-09-24T15:45:00Z","v":2990,"vw":98.194805},{"c":98.16,"h":98.19,"l":98.16,"n":13,"o":98.16,"t":"2026-09-24T16:00:00Z","v":2331,"vw":98.173923},{"c":98.355,"h":98.49,"l":98.215,"n":74,"o":98.215,"t":"2026-09-24T16:15:00Z","v":4696,"vw":98.362752},{"c":98.4001,"h":98.425,"l":98.363,"n":10,"o":98.425,"t":"2026-09-24T16:30:00Z","v":1518,"vw":98.379161},{"c":98.42,"h":98.51,"l":98.36,"n":14,"o":98.36,"t":"2026-09-24T16:45:00Z","v":2098,"vw":98.4045},{"c":98.38,"h":98.43,"l":98.37,"n":28,"o":98.395,"t":"2026-09-24T17:00:00Z","v":4131,"vw":98.387355},{"c":98.3,"h":98.39,"l":98.3,"n":22,"o":98.39,"t":"2026-09-24T17:15:00Z","v":1450,"vw":98.361741},{"c":98.355,"h":98.355,"l":98.305,"n":18,"o":98.35,"t":"2026-09-24T17:30:00Z","v":1520,"vw":98.335223},{"c":98.365,"h":98.365,"l":98.31,"n":22,"o":98.315,"t":"2026-09-24T17:45:00Z","v":2289,"vw":98.326168},{"c":98.35,"h":98.37,"l":98.28,"n":23,"o":98.285,"t":"2026-09-24T18:00:00Z","v":2465,"vw":98.305487},{"c":98.455,"h":98.4732,"l":98.34,"n":72,"o":98.385,"t":"2026-09-24T18:15:00Z","v":95975,"vw":98.350688},{"c":98.38,"h":98.41,"l":98.335,"n":74,"o":98.37,"t":"2026-09-24T18:30:00Z","v":11080,"vw":98.369644},{"c":98.39,"h":98.4,"l":98.345,"n":44,"o":98.37,"t":"2026-09-24T18:45:00Z","v":12847,"vw":98.377314},{"c":98.38,"h":98.38,"l":98.35,"n":38,"o":98.37,"t":"2026-09-24T19:00:00Z","v":7886,"vw":98.356462},{"c":98.39,"h":98.39,"l":98.36,"n":30,"o":98.375,"t":"2026-09-24T19:15:00Z","v":2982,"vw":98.379096},{"c":98.41,"h":98.41,"l":98.355,"n":43,"o":98.355,"t":"2026-09-24T19:30:00Z","v":3847,"vw":98.383168},{"c":98.325,"h":98.4001,"l":98.29,"n":200,"o":98.4,"t":"2026-09-24T19:45:00Z","v":18904,"vw":98.336615},{"c":98.32,"h":98.32,"l":98.32,"n":6,"o":98.32,"t":"2026-09-24T20:00:00Z","v":162,"vw":98.32},{"c":98.295,"h":98.3101,"l":98.075,"n":57,"o":98.14,"t":"2026-09-25T13:30:00Z","v":5822,"vw":98.240561},{"c":98.31,"h":98.31,"l":98.2,"n":17,"o":98.23,"t":"2026-09-25T13:45:00Z","v":1517,"vw":98.240655},{"c":98.065,"h":98.2599,"l":97.9777,"n":40,"o":98.25,"t":"2026-09-25T14:00:00Z","v":6792,"vw":98.094029},{"c":98.1,"h":98.125,"l":98.015,"n":45,"o":98.05,"t":"2026-09-25T14:15:00Z","v":7702,"vw":98.076743},{"c":98.1899,"h":98.1899,"l":98.1101,"n":6,"o":98.1101,"t":"2026-09-25T14:30:00Z","v":1490,"vw":98.154317},{"c":98.16,"h":98.1911,"l":98.1379,"n":14,"o":98.1911,"t":"2026-09-25T14:45:00Z","v":1476,"vw":98.156369},{"c":98.16,"h":98.31,"l":98.16,"n":8,"o":98.23,"t":"2026-09-25T15:00:00Z","v":1385,"vw":98.25385},{"c":98.185,"h":98.245,"l":98.172,"n":21,"o":98.1801,"t":"2026-09-25T15:15:00Z","v":3101,"vw":98.186856},{"c":98.15,"h":98.15,"l":98.1107,"n":8,"o":98.1107,"t":"2026-09-25T15:45:00Z","v":1720,"vw":98.116119},{"c":98.505,"h":98.505,"l":98.29,"n":30,"o":98.29,"t":"2026-09-25T16:00:00Z","v":2535,"vw":98.426173},{"c":98.44,"h":98.44,"l":98.37,"n":22,"o":98.37,"t":"2026-09-25T16:15:00Z","v":1486,"vw":98.40751},{"c":98.47,"h":98.52,"l":98.46,"n":68,"o":98.495,"t":"2026-09-25T16:30:00Z","v":6961,"vw":98.495623},{"c":98.435,"h":98.439,"l":98.3877,"n":14,"o":98.439,"t":"2026-09-25T16:45:00Z","v":7768,"vw":98.437276},{"c":98.44,"h":98.44,"l":98.43,"n":10,"o":98.43,"t":"2026-09-25T17:00:00Z","v":713,"vw":98.435523},{"c":98.425,"h":98.46,"l":98.405,"n":11,"o":98.46,"t":"2026-09-25T17:15:00Z","v":1670,"vw":98.438864},{"c":98.42,"h":98.45,"l":98.4,"n":34,"o":98.44,"t":"2026-09-25T17:30:00Z","v":1946,"vw":98.424932},{"c":98.455,"h":98.455,"l":98.42,"n":7,"o":98.43,"t":"2026-09-25T17:45:00Z","v":943,"vw":98.426372},{"c":98.47,"h":98.48,"l":98.44,"n":29,"o":98.48,"t":"2026-09-25T18:00:00Z","v":3750,"vw":98.453022},{"c":98.49,"h":98.49,"l":98.49,"n":6,"o":98.49,"t":"2026-09-25T18:15:00Z","v":1029,"vw":98.49},{"c":98.45,"h":98.4904,"l":98.45,"n":12,"o":98.48,"t":"2026-09-25T18:30:00Z","v":1265,"vw":98.474854},{"c":98.475,"h":98.475,"l":98.475,"n":2,"o":98.475,"t":"2026-09-25T18:45:00Z","v":190,"vw":98.475},{"c":98.5128,"h":98.5128,"l":98.48,"n":29,"o":98.5,"t":"2026-09-25T19:00:00Z","v":2302,"vw":98.500296},{"c":98.44,"h":98.5599,"l":98.44,"n":23,"o":98.5599,"t":"2026-09-25T19:15:00Z","v":2095,"vw":98.506285},{"c":98.495,"h":98.495,"l":98.46,"n":13,"o":98.46,"t":"2026-09-25T19:30:00Z","v":1437,"vw":98.478219},{"c":98.605,"h":98.695,"l":98.58,"n":162,"o":98.61,"t":"2026-09-25T19:45:00Z","v":12791,"vw":98.619995},{"c":98.57,"h":98.57,"l":98.57,"n":4,"o":98.57,"t":"2026-09-25T20:00:00Z","v":392,"vw":98.57},{"c":98.3,"h":98.3,"l":98.12,"n":71,"o":98.28,"t":"2026-09-28T13:30:00Z","v":12762,"vw":98.207097},{"c":98.37,"h":98.4,"l":98.3,"n":45,"o":98.3,"t":"2026-09-28T13:45:00Z","v":6398,"vw":98.348654},{"c":98.37,"h":98.42,"l":98.32,"n":17,"o":98.32,"t":"2026-09-28T14:00:00Z","v":1048,"vw":98.37787},{"c":98.29,"h":98.32,"l":98.29,"n":11,"o":98.3199,"t":"2026-09-28T14:15:00Z","v":6997,"vw":98.293699},{"c":98.17,"h":98.35,"l":98.17,"n":51,"o":98.35,"t":"2026-09-28T14:30:00Z","v":3994,"vw":98.257509},{"c":98.025,"h":98.08,"l":98.01,"n":17,"o":98.04,"t":"2026-09-28T14:45:00Z","v":3789,"vw":98.030207},{"c":98.0418,"h":98.13,"l":98,"n":38,"o":98.0141,"t":"2026-09-28T15:00:00Z","v":7012,"vw":98.052883},{"c":98.04,"h":98.08,"l":98.0206,"n":22,"o":98.0475,"t":"2026-09-28T15:15:00Z","v":1693,"vw":98.042066},{"c":98.015,"h":98.0618,"l":98.015,"n":19,"o":98.02,"t":"2026-09-28T15:30:00Z","v":2034,"vw":98.031796},{"c":98.04,"h":98.06,"l":98.04,"n":9,"o":98.05,"t":"2026-09-28T15:45:00Z","v":1314,"vw":98.047138},{"c":98.04,"h":98.07,"l":98.04,"n":31,"o":98.06,"t":"2026-09-28T16:00:00Z","v":2769,"vw":98.052528},{"c":98.375,"h":98.42,"l":98.05,"n":117,"o":98.05,"t":"2026-09-28T16:15:00Z","v":9774,"vw":98.230555},{"c":98.2,"h":98.33,"l":98.18,"n":36,"o":98.3225,"t":"2026-09-28T16:30:00Z","v":2555,"vw":98.253952},{"c":98.24,"h":98.245,"l":98.17,"n":41,"o":98.23,"t":"2026-09-28T16:45:00Z","v":3715,"vw":98.22888},{"c":98.3648,"h":98.4,"l":98.18,"n":101,"o":98.235,"t":"2026-09-28T17:00:00Z","v":11734,"vw":98.237503},{"c":98.23,"h":98.34,"l":98.22,"n":22,"o":98.34,"t":"2026-09-28T17:15:00Z","v":1857,"vw":98.278629},{"c":98.2177,"h":98.225,"l":98.1699,"n":22,"o":98.225,"t":"2026-09-28T17:30:00Z","v":1941,"vw":98.194349},{"c":98.22,"h":98.22,"l":98.22,"n":1,"o":98.22,"t":"2026-09-28T17:45:00Z","v":138,"vw":98.22},{"c":98.255,"h":98.255,"l":98.21,"n":30,"o":98.23,"t":"2026-09-28T18:00:00Z","v":3413,"vw":98.224394},{"c":98.21,"h":98.21,"l":98.2,"n":9,"o":98.2,"t":"2026-09-28T18:15:00Z","v":547,"vw":98.203333},{"c":98.2277,"h":98.2277,"l":98.17,"n":64,"o":98.19,"t":"2026-09-28T18:30:00Z","v":12542,"vw":98.19238},{"c":98.17,"h":98.22,"l":98.17,"n":46,"o":98.2,"t":"2026-09-28T18:45:00Z","v":3621,"vw":98.198233},{"c":98.09,"h":98.16,"l":98.09,"n":40,"o":98.14,"t":"2026-09-28T19:00:00Z","v":2380,"vw":98.139905},{"c":98.1,"h":98.11,"l":98.06,"n":31,"o":98.075,"t":"2026-09-28T19:15:00Z","v":1812,"vw":98.092642},{"c":98.07,"h":98.11,"l":98.03,"n":54,"o":98.09,"t":"2026-09-28T19:30:00Z","v":5305,"vw":98.075793},{"c":97.99,"h":98.09,"l":97.99,"n":210,"o":98.07,"t":"2026-09-28T19:45:00Z","v":36090,"vw":98.022489},{"c":98,"h":98,"l":98,"n":5,"o":98,"t":"2026-09-28T20:00:00Z","v":8334,"vw":98},{"c":97.86,"h":97.86,"l":97.86,"n":1,"o":97.86,"t":"2026-09-29T13:15:00Z","v":202,"vw":97.86},{"c":97.985,"h":98.06,"l":97.83,"n":113,"o":97.91,"t":"2026-09-29T13:30:00Z","v":26267,"vw":97.933659},{"c":97.84,"h":97.95,"l":97.84,"n":61,"o":97.95,"t":"2026-09-29T13:45:00Z","v":6725,"vw":97.903796},{"c":97.9,"h":97.955,"l":97.84,"n":120,"o":97.895,"t":"2026-09-29T14:00:00Z","v":21461,"vw":97.86765},{"c":97.84,"h":97.94,"l":97.81,"n":122,"o":97.92,"t":"2026-09-29T14:15:00Z","v":19802,"vw":97.865705},{"c":97.79,"h":97.81,"l":97.775,"n":9,"o":97.81,"t":"2026-09-29T14:30:00Z","v":463,"vw":97.791603},{"c":97.72,"h":97.76,"l":97.7,"n":10,"o":97.7471,"t":"2026-09-29T14:45:00Z","v":1263,"vw":97.723593},{"c":97.615,"h":97.69,"l":97.615,"n":28,"o":97.69,"t":"2026-09-29T15:00:00Z","v":4805,"vw":97.637811},{"c":97.5599,"h":97.61,"l":97.52,"n":42,"o":97.61,"t":"2026-09-29T15:15:00Z","v":9919,"vw":97.549602},{"c":97.66,"h":97.66,"l":97.58,"n":18,"o":97.59,"t":"2026-09-29T15:30:00Z","v":3287,"vw":97.630492},{"c":97.5851,"h":97.67,"l":97.56,"n":41,"o":97.66,"t":"2026-09-29T15:45:00Z","v":6375,"vw":97.64367},{"c":97.582,"h":97.6,"l":97.56,"n":13,"o":97.59,"t":"2026-09-29T16:00:00Z","v":3290,"vw":97.58178},{"c":97.62,"h":97.62,"l":97.58,"n":24,"o":97.6,"t":"2026-09-29T16:15:00Z","v":3233,"vw":97.588498},{"c":97.56,"h":97.64,"l":97.56,"n":21,"o":97.625,"t":"2026-09-29T16:30:00Z","v":2416,"vw":97.613079},{"c":97.6,"h":97.61,"l":97.58,"n":3,"o":97.58,"t":"2026-09-29T16:45:00Z","v":509,"vw":97.601611},{"c":97.595,"h":97.595,"l":97.57,"n":13,"o":97.59,"t":"2026-09-29T17:00:00Z","v":1094,"vw":97.581858},{"c":97.65,"h":97.65,"l":97.57,"n":16,"o":97.57,"t":"2026-09-29T17:15:00Z","v":1587,"vw":97.612413},{"c":97.6661,"h":97.68,"l":97.64,"n":15,"o":97.645,"t":"2026-09-29T17:30:00Z","v":1825,"vw":97.66337},{"c":97.64,"h":97.72,"l":97.63,"n":31,"o":97.71,"t":"2026-09-29T17:45:00Z","v":4375,"vw":97.679074},{"c":97.74,"h":97.76,"l":97.6952,"n":48,"o":97.71,"t":"2026-09-29T18:00:00Z","v":6578,"vw":97.738412},{"c":97.76,"h":97.83,"l":97.749,"n":78,"o":97.7499,"t":"2026-09-29T18:15:00Z","v":16032,"vw":97.774602},{"c":97.8508,"h":97.88,"l":97.735,"n":23,"o":97.77,"t":"2026-09-29T18:30:00Z","v":2013,"vw":97.765166},{"c":97.81,"h":97.82,"l":97.79,"n":15,"o":97.82,"t":"2026-09-29T18:45:00Z","v":1515,"vw":97.803322},{"c":97.81,"h":97.86,"l":97.81,"n":47,"o":97.84,"t":"2026-09-29T19:00:00Z","v":4814,"vw":97.839552},{"c":97.875,"h":97.875,"l":97.81,"n":88,"o":97.81,"t":"2026-09-29T19:15:00Z","v":8255,"vw":97.851938},{"c":97.86,"h":97.89,"l":97.86,"n":32,"o":97.88,"t":"2026-09-29T19:30:00Z","v":3581,"vw":97.877041},{"c":97.81,"h":97.86,"l":97.8,"n":239,"o":97.81,"t":"2026-09-29T19:45:00Z","v":25125,"vw":97.834992},{"c":97.82,"h":97.82,"l":97.82,"n":3,"o":97.82,"t":"2026-09-29T20:00:00Z","v":835,"vw":97.82},{"c":97.97,"h":98.14,"l":97.97,"n":32,"o":98.14,"t":"2026-09-30T13:30:00Z","v":3622,"vw":98.081045},{"c":98.02,"h":98.02,"l":98.02,"n":4,"o":98.02,"t":"2026-09-30T13:45:00Z","v":193,"vw":98.02},{"c":98,"h":98,"l":97.9439,"n":20,"o":97.9439,"t":"2026-09-30T14:00:00Z","v":3538,"vw":97.971182},{"c":97.93,"h":98.05,"l":97.93,"n":33,"o":98.05,"t":"2026-09-30T14:15:00Z","v":4900,"vw":98.00873},{"c":97.965,"h":97.965,"l":97.91,"n":4,"o":97.91,"t":"2026-09-30T14:30:00Z","v":711,"vw":97.924351},{"c":98.04,"h":98.08,"l":97.9284,"n":21,"o":97.9284,"t":"2026-09-30T14:45:00Z","v":1869,"vw":97.995705},{"c":97.96,"h":97.995,"l":97.935,"n":10,"o":97.995,"t":"2026-09-30T15:00:00Z","v":4133,"vw":97.9532},{"c":97.968,"h":97.968,"l":97.96,"n":7,"o":97.96,"t":"2026-09-30T15:15:00Z","v":581,"vw":97.961734},{"c":97.93,"h":98.01,"l":97.93,"n":9,"o":98.01,"t":"2026-09-30T15:30:00Z","v":6588,"vw":97.935098},{"c":97.95,"h":97.99,"l":97.87,"n":21,"o":97.8874,"t":"2026-09-30T15:45:00Z","v":1218,"vw":97.931108},{"c":98.01,"h":98.01,"l":97.95,"n":9,"o":97.95,"t":"2026-09-30T16:00:00Z","v":726,"vw":97.969774},{"c":97.935,"h":97.9892,"l":97.925,"n":18,"o":97.9892,"t":"2026-09-30T16:15:00Z","v":3465,"vw":97.967022},{"c":97.91,"h":97.91,"l":97.9,"n":6,"o":97.9,"t":"2026-09-30T16:30:00Z","v":336,"vw":97.905},{"c":97.95,"h":97.95,"l":97.8701,"n":40,"o":97.935,"t":"2026-09-30T16:45:00Z","v":5790,"vw":97.905475},{"c":97.865,"h":97.945,"l":97.86,"n":10,"o":97.9423,"t":"2026-09-30T17:00:00Z","v":4777,"vw":97.920345},{"c":97.7586,"h":97.815,"l":97.7586,"n":23,"o":97.8102,"t":"2026-09-30T17:15:00Z","v":917,"vw":97.794741},{"c":97.8499,"h":97.85,"l":97.815,"n":19,"o":97.83,"t":"2026-09-30T17:30:00Z","v":1762,"vw":97.835394},{"c":97.85,"h":97.85,"l":97.82,"n":45,"o":97.82,"t":"2026-09-30T17:45:00Z","v":2570,"vw":97.831025},{"c":97.78,"h":97.84,"l":97.76,"n":24,"o":97.84,"t":"2026-09-30T18:00:00Z","v":2768,"vw":97.791993},{"c":97.65,"h":97.74,"l":97.65,"n":15,"o":97.74,"t":"2026-09-30T18:15:00Z","v":2715,"vw":97.699154},{"c":97.685,"h":97.7,"l":97.635,"n":13,"o":97.635,"t":"2026-09-30T18:30:00Z","v":3622,"vw":97.670714},{"c":97.645,"h":97.655,"l":97.61,"n":22,"o":97.655,"t":"2026-09-30T18:45:00Z","v":1999,"vw":97.628075},{"c":97.65,"h":97.66,"l":97.64,"n":17,"o":97.655,"t":"2026-09-30T19:00:00Z","v":7584,"vw":97.654157},{"c":97.63,"h":97.66,"l":97.62,"n":80,"o":97.65,"t":"2026-09-30T19:15:00Z","v":22383,"vw":97.630846},{"c":97.54,"h":97.63,"l":97.52,"n":179,"o":97.625,"t":"2026-09-30T19:30:00Z","v":17778,"vw":97.578717},{"c":97.19,"h":97.515,"l":97.19,"n":206,"o":97.515,"t":"2026-09-30T19:45:00Z","v":23041,"vw":97.31538},{"c":97.2,"h":97.2,"l":97.2,"n":4,"o":97.2,"t":"2026-09-30T20:00:00Z","v":422,"vw":97.2},{"c":97.07,"h":97.37,"l":97.07,"n":89,"o":97.2,"t":"2026-10-01T13:30:00Z","v":7487,"vw":97.214987},{"c":97.065,"h":97.16,"l":97.065,"n":10,"o":97.13,"t":"2026-10-01T13:45:00Z","v":2337,"vw":97.13341},{"c":96.83,"h":96.9272,"l":96.6801,"n":58,"o":96.9272,"t":"2026-10-01T14:00:00Z","v":8273,"vw":96.750262},{"c":96.82,"h":96.9,"l":96.77,"n":29,"o":96.8305,"t":"2026-10-01T14:15:00Z","v":7273,"vw":96.795873},{"c":96.91,"h":96.92,"l":96.79,"n":17,"o":96.79,"t":"2026-10-01T14:30:00Z","v":1682,"vw":96.894755},{"c":96.85,"h":96.85,"l":96.76,"n":34,"o":96.85,"t":"2026-10-01T14:45:00Z","v":2402,"vw":96.799619},{"c":96.7,"h":96.79,"l":96.67,"n":29,"o":96.79,"t":"2026-10-01T15:00:00Z","v":1951,"vw":96.704957},{"c":96.88,"h":96.88,"l":96.81,"n":18,"o":96.825,"t":"2026-10-01T15:15:00Z","v":1865,"vw":96.839663},{"c":96.9301,"h":96.9301,"l":96.73,"n":12,"o":96.79,"t":"2026-10-01T15:30:00Z","v":1909,"vw":96.779331},{"c":96.8899,"h":96.8899,"l":96.81,"n":45,"o":96.87,"t":"2026-10-01T15:45:00Z","v":5567,"vw":96.857162},{"c":96.91,"h":96.93,"l":96.88,"n":40,"o":96.9,"t":"2026-10-01T16:00:00Z","v":8386,"vw":96.89418},{"c":97.0204,"h":97.0279,"l":96.87,"n":48,"o":96.87,"t":"2026-10-01T16:15:00Z","v":4884,"vw":96.956495},{"c":97.085,"h":97.11,"l":97.03,"n":50,"o":97.04,"t":"2026-10-01T16:30:00Z","v":4989,"vw":97.071146},{"c":96.97,"h":97.08,"l":96.97,"n":26,"o":97.055,"t":"2026-10-01T16:45:00Z","v":2137,"vw":97.037078},{"c":97.03,"h":97.045,"l":96.99,"n":53,"o":97.045,"t":"2026-10-01T17:00:00Z","v":8820,"vw":97.023804},{"c":97.13,"h":97.14,"l":97.05,"n":19,"o":97.05,"t":"2026-10-01T17:15:00Z","v":3085,"vw":97.073432},{"c":97.22,"h":97.22,"l":97.135,"n":81,"o":97.135,"t":"2026-10-01T17:30:00Z","v":5635,"vw":97.178404},{"c":97.17,"h":97.2899,"l":97.14,"n":105,"o":97.25,"t":"2026-10-01T17:45:00Z","v":13920,"vw":97.210955},{"c":97.18,"h":97.18,"l":97.06,"n":44,"o":97.16,"t":"2026-10-01T18:00:00Z","v":4742,"vw":97.130328},{"c":97.225,"h":97.24,"l":97.13,"n":109,"o":97.19,"t":"2026-10-01T18:15:00Z","v":13488,"vw":97.210982},{"c":97.215,"h":97.325,"l":97.19,"n":42,"o":97.24,"t":"2026-10-01T18:30:00Z","v":12196,"vw":97.230385},{"c":97.24,"h":97.24,"l":97.175,"n":35,"o":97.21,"t":"2026-10-01T18:45:00Z","v":4928,"vw":97.204586},{"c":97.29,"h":97.29,"l":97.19,"n":62,"o":97.2477,"t":"2026-10-01T19:00:00Z","v":5022,"vw":97.254546},{"c":97.24,"h":97.24,"l":97.24,"n":2,"o":97.24,"t":"2026-10-01T19:15:00Z","v":243,"vw":97.24},{"c":97.265,"h":97.27,"l":97.2301,"n":17,"o":97.2301,"t":"2026-10-01T19:30:00Z","v":2412,"vw":97.256238},{"c":97.195,"h":97.38,"l":97.185,"n":141,"o":97.28,"t":"2026-10-01T19:45:00Z","v":12899,"vw":97.224545},{"c":97.26,"h":97.26,"l":97.26,"n":4,"o":97.26,"t":"2026-10-01T20:00:00Z","v":569,"vw":97.26},{"c":97.86,"h":97.86,"l":97.63,"n":66,"o":97.73,"t":"2026-10-02T13:30:00Z","v":6770,"vw":97.800044},{"c":97.725,"h":97.99,"l":97.72,"n":68,"o":97.925,"t":"2026-10-02T13:45:00Z","v":9613,"vw":97.894699},{"c":97.82,"h":97.84,"l":97.7428,"n":72,"o":97.76,"t":"2026-10-02T14:00:00Z","v":8074,"vw":97.803457},{"c":97.88,"h":97.89,"l":97.79,"n":40,"o":97.822,"t":"2026-10-02T14:15:00Z","v":6164,"vw":97.832902},{"c":97.89,"h":97.89,"l":97.78,"n":570,"o":97.87,"t":"2026-10-02T14:30:00Z","v":65086,"vw":97.792928},{"c":97.7899,"h":97.88,"l":97.7677,"n":4,"o":97.88,"t":"2026-10-02T14:45:00Z","v":6297,"vw":97.87621},{"c":97.5201,"h":97.5201,"l":97.5201,"n":2,"o":97.5201,"t":"2026-10-02T15:00:00Z","v":1893,"vw":97.5201},{"c":97.5753,"h":97.5753,"l":97.4572,"n":19,"o":97.53,"t":"2026-10-02T15:15:00Z","v":1136,"vw":97.500604},{"c":97.635,"h":97.665,"l":97.58,"n":25,"o":97.58,"t":"2026-10-02T15:30:00Z","v":3199,"vw":97.623116},{"c":97.59,"h":97.65,"l":97.58,"n":73,"o":97.61,"t":"2026-10-02T15:45:00Z","v":5309,"vw":97.620751},{"c":97.61,"h":97.65,"l":97.6,"n":23,"o":97.64,"t":"2026-10-02T16:00:00Z","v":4167,"vw":97.613179},{"c":97.585,"h":97.585,"l":97.585,"n":2,"o":97.585,"t":"2026-10-02T16:15:00Z","v":820,"vw":97.585},{"c":97.625,"h":97.69,"l":97.6101,"n":19,"o":97.62,"t":"2026-10-02T16:30:00Z","v":2594,"vw":97.636995},{"c":97.66,"h":97.685,"l":97.61,"n":11,"o":97.61,"t":"2026-10-02T16:45:00Z","v":2075,"vw":97.641917},{"c":97.68,"h":97.7272,"l":97.66,"n":45,"o":97.72,"t":"2026-10-02T17:00:00Z","v":6175,"vw":97.71063},{"c":97.63,"h":97.6877,"l":97.6201,"n":14,"o":97.6877,"t":"2026-10-02T17:15:00Z","v":3562,"vw":97.633074},{"c":97.62,"h":97.64,"l":97.62,"n":8,"o":97.64,"t":"2026-10-02T17:30:00Z","v":629,"vw":97.63681},{"c":97.635,"h":97.7,"l":97.63,"n":162,"o":97.64,"t":"2026-10-02T17:45:00Z","v":23610,"vw":97.664599},{"c":97.68,"h":97.69,"l":97.66,"n":113,"o":97.6699,"t":"2026-10-02T18:00:00Z","v":13109,"vw":97.675451},{"c":97.62,"h":97.64,"l":97.62,"n":9,"o":97.63,"t":"2026-10-02T18:15:00Z","v":2503,"vw":97.63652},{"c":97.72,"h":97.72,"l":97.6721,"n":10,"o":97.6721,"t":"2026-10-02T18:30:00Z","v":9880,"vw":97.717377},{"c":97.7,"h":97.7063,"l":97.69,"n":10,"o":97.705,"t":"2026-10-02T18:45:00Z","v":2573,"vw":97.702825},{"c":97.69,"h":97.72,"l":97.685,"n":23,"o":97.715,"t":"2026-10-02T19:00:00Z","v":2505,"vw":97.707657},{"c":97.75,"h":97.765,"l":97.7099,"n":25,"o":97.7099,"t":"2026-10-02T19:15:00Z","v":2194,"vw":97.736022},{"c":97.75,"h":97.79,"l":97.73,"n":31,"o":97.74,"t":"2026-10-02T19:30:00Z","v":2214,"vw":97.759491},{"c":97.73,"h":97.8,"l":97.73,"n":70,"o":97.7475,"t":"2026-10-02T19:45:00Z","v":6174,"vw":97.759195},{"c":97.78,"h":97.78,"l":97.78,"n":3,"o":97.78,"t":"2026-10-02T20:00:00Z","v":285,"vw":97.78},{"c":97.5,"h":97.77,"l":97.5,"n":38,"o":97.77,"t":"2026-10-05T13:30:00Z","v":1981,"vw":97.656154},{"c":97.51,"h":97.555,"l":97.44,"n":18,"o":97.44,"t":"2026-10-05T13:45:00Z","v":936,"vw":97.503333},{"c":97.78,"h":97.79,"l":97.665,"n":10,"o":97.665,"t":"2026-10-05T14:00:00Z","v":7756,"vw":97.751954},{"c":97.8741,"h":97.9,"l":97.84,"n":17,"o":97.84,"t":"2026-10-05T14:15:00Z","v":1611,"vw":97.872592},{"c":97.845,"h":97.85,"l":97.77,"n":24,"o":97.85,"t":"2026-10-05T14:30:00Z","v":5470,"vw":97.8311},{"c":97.8667,"h":97.8667,"l":97.82,"n":12,"o":97.84,"t":"2026-10-05T14:45:00Z","v":3194,"vw":97.838576},{"c":97.85,"h":97.8918,"l":97.85,"n":22,"o":97.8918,"t":"2026-10-05T15:00:00Z","v":2168,"vw":97.880696},{"c":97.91,"h":97.91,"l":97.82,"n":27,"o":97.8326,"t":"2026-10-05T15:15:00Z","v":8164,"vw":97.847547},{"c":97.99,"h":97.99,"l":97.96,"n":8,"o":97.96,"t":"2026-10-05T15:30:00Z","v":715,"vw":97.978836},{"c":97.975,"h":97.99,"l":97.96,"n":22,"o":97.96,"t":"2026-10-05T15:45:00Z","v":2587,"vw":97.97394},{"c":98.02,"h":98.02,"l":97.97,"n":34,"o":97.97,"t":"2026-10-05T16:00:00Z","v":3807,"vw":97.983691},{"c":98.0301,"h":98.05,"l":98,"n":47,"o":98.01,"t":"2026-10-05T16:15:00Z","v":5646,"vw":98.022914},{"c":98.17,"h":98.17,"l":98.06,"n":10,"o":98.06,"t":"2026-10-05T16:30:00Z","v":1225,"vw":98.095993},{"c":98.13,"h":98.17,"l":98.12,"n":25,"o":98.16,"t":"2026-10-05T16:45:00Z","v":4366,"vw":98.138173},{"c":98.11,"h":98.12,"l":98.09,"n":37,"o":98.12,"t":"2026-10-05T17:00:00Z","v":3233,"vw":98.106857},{"c":98.1022,"h":98.12,"l":98.1022,"n":16,"o":98.11,"t":"2026-10-05T17:15:00Z","v":1686,"vw":98.113233},{"c":98.09,"h":98.1,"l":98.0797,"n":32,"o":98.09,"t":"2026-10-05T17:30:00Z","v":2853,"vw":98.089809},{"c":98.14,"h":98.14,"l":98.11,"n":26,"o":98.13,"t":"2026-10-05T17:45:00Z","v":1258,"vw":98.128106},{"c":98.155,"h":98.2,"l":98.13,"n":35,"o":98.15,"t":"2026-10-05T18:00:00Z","v":2320,"vw":98.153661},{"c":98.18,"h":98.18,"l":98.125,"n":73,"o":98.1599,"t":"2026-10-05T18:15:00Z","v":8076,"vw":98.150458},{"c":98.17,"h":98.1899,"l":98.16,"n":93,"o":98.165,"t":"2026-10-05T18:30:00Z","v":8750,"vw":98.16816},{"c":98.185,"h":98.185,"l":98.13,"n":41,"o":98.13,"t":"2026-10-05T18:45:00Z","v":14509,"vw":98.133771},{"c":98.254,"h":98.254,"l":98.22,"n":50,"o":98.23,"t":"2026-10-05T19:00:00Z","v":6443,"vw":98.233135},{"c":98.255,"h":98.28,"l":98.2501,"n":22,"o":98.26,"t":"2026-10-05T19:15:00Z","v":3445,"vw":98.266468},{"c":98.2,"h":98.24,"l":98.2,"n":68,"o":98.22,"t":"2026-10-05T19:30:00Z","v":9276,"vw":98.215305},{"c":98.085,"h":98.17,"l":98.02,"n":152,"o":98.17,"t":"2026-10-05T19:45:00Z","v":19707,"vw":98.085059},{"c":98.16,"h":98.16,"l":98.16,"n":4,"o":98.16,"t":"2026-10-05T20:00:00Z","v":250,"vw":98.16},{"c":98.48,"h":98.539,"l":98.4,"n":29,"o":98.4,"t":"2026-10-06T13:30:00Z","v":3605,"vw":98.443928},{"c":98.64,"h":98.64,"l":98.518,"n":11,"o":98.53,"t":"2026-10-06T13:45:00Z","v":2776,"vw":98.529566},{"c":98.725,"h":98.75,"l":98.67,"n":18,"o":98.67,"t":"2026-10-06T14:00:00Z","v":1338,"vw":98.726315},{"c":98.5899,"h":98.72,"l":98.565,"n":36,"o":98.6899,"t":"2026-10-06T14:15:00Z","v":4531,"vw":98.632825},{"c":98.65,"h":98.66,"l":98.56,"n":14,"o":98.56,"t":"2026-10-06T14:30:00Z","v":2073,"vw":98.637997},{"c":98.71,"h":98.71,"l":98.615,"n":20,"o":98.635,"t":"2026-10-06T14:45:00Z","v":2379,"vw":98.671015},{"c":98.7601,"h":98.7601,"l":98.735,"n":17,"o":98.74,"t":"2026-10-06T15:00:00Z","v":1870,"vw":98.743538},{"c":98.945,"h":98.945,"l":98.8666,"n":10,"o":98.8666,"t":"2026-10-06T15:15:00Z","v":1176,"vw":98.897104},{"c":98.8982,"h":98.91,"l":98.8982,"n":21,"o":98.9,"t":"2026-10-06T15:30:00Z","v":2992,"vw":98.905298},{"c":98.91,"h":98.92,"l":98.88,"n":17,"o":98.88,"t":"2026-10-06T15:45:00Z","v":2482,"vw":98.912245},{"c":98.92,"h":98.92,"l":98.9,"n":12,"o":98.92,"t":"2026-10-06T16:00:00Z","v":1926,"vw":98.911658},{"c":98.875,"h":98.9,"l":98.87,"n":18,"o":98.8999,"t":"2026-10-06T16:15:00Z","v":3040,"vw":98.891766},{"c":98.83,"h":98.89,"l":98.83,"n":24,"o":98.86,"t":"2026-10-06T16:30:00Z","v":3062,"vw":98.863702},{"c":98.78,"h":98.85,"l":98.77,"n":24,"o":98.84,"t":"2026-10-06T16:45:00Z","v":1720,"vw":98.801164},{"c":98.73,"h":98.78,"l":98.73,"n":34,"o":98.77,"t":"2026-10-06T17:00:00Z","v":5006,"vw":98.772536},{"c":98.745,"h":98.745,"l":98.6548,"n":32,"o":98.71,"t":"2026-10-06T17:15:00Z","v":3567,"vw":98.676392},{"c":98.77,"h":98.78,"l":98.71,"n":28,"o":98.73,"t":"2026-10-06T17:30:00Z","v":4299,"vw":98.755619},{"c":98.75,"h":98.78,"l":98.75,"n":15,"o":98.77,"t":"2026-10-06T17:45:00Z","v":2111,"vw":98.764857},{"c":98.765,"h":98.785,"l":98.76,"n":16,"o":98.78,"t":"2026-10-06T18:00:00Z","v":2442,"vw":98.768061},{"c":98.7157,"h":98.78,"l":98.7,"n":35,"o":98.78,"t":"2026-10-06T18:15:00Z","v":4440,"vw":98.73812},{"c":98.755,"h":98.762,"l":98.73,"n":26,"o":98.73,"t":"2026-10-06T18:30:00Z","v":3686,"vw":98.751542},{"c":98.8218,"h":98.8218,"l":98.77,"n":46,"o":98.77,"t":"2026-10-06T18:45:00Z","v":4601,"vw":98.793891},{"c":98.785,"h":98.84,"l":98.785,"n":66,"o":98.81,"t":"2026-10-06T19:00:00Z","v":9991,"vw":98.807421},{"c":98.73,"h":98.8,"l":98.73,"n":130,"o":98.79,"t":"2026-10-06T19:15:00Z","v":18167,"vw":98.77475},{"c":98.76,"h":98.7941,"l":98.76,"n":36,"o":98.77,"t":"2026-10-06T19:30:00Z","v":3661,"vw":98.778881},{"c":98.74,"h":98.77,"l":98.74,"n":114,"o":98.77,"t":"2026-10-06T19:45:00Z","v":11758,"vw":98.749762},{"c":98.78,"h":98.78,"l":98.78,"n":3,"o":98.78,"t":"2026-10-06T20:00:00Z","v":623,"vw":98.78},{"c":98.41,"h":98.43,"l":98.41,"n":18,"o":98.41,"t":"2026-10-07T13:30:00Z","v":3188,"vw":98.411407},{"c":98.335,"h":98.4054,"l":98.335,"n":11,"o":98.3954,"t":"2026-10-07T13:45:00Z","v":1131,"vw":98.360561},{"c":98.34,"h":98.3699,"l":98.34,"n":7,"o":98.3699,"t":"2026-10-07T14:00:00Z","v":721,"vw":98.35835},{"c":98.335,"h":98.36,"l":98.32,"n":17,"o":98.36,"t":"2026-10-07T14:15:00Z","v":1203,"vw":98.338168},{"c":98.26,"h":98.34,"l":98.26,"n":22,"o":98.34,"t":"2026-10-07T14:30:00Z","v":2048,"vw":98.307809},{"c":98.3087,"h":98.3087,"l":98.24,"n":8,"o":98.24,"t":"2026-10-07T14:45:00Z","v":674,"vw":98.281763},{"c":98.31,"h":98.31,"l":98.2538,"n":11,"o":98.3014,"t":"2026-10-07T15:00:00Z","v":783,"vw":98.28934},{"c":98.29,"h":98.32,"l":98.29,"n":3,"o":98.32,"t":"2026-10-07T15:15:00Z","v":308,"vw":98.3},{"c":98.375,"h":98.3875,"l":98.32,"n":32,"o":98.325,"t":"2026-10-07T15:30:00Z","v":4082,"vw":98.341191},{"c":98.48,"h":98.48,"l":98.42,"n":8,"o":98.435,"t":"2026-10-07T15:45:00Z","v":1326,"vw":98.446827},{"c":98.4875,"h":98.5,"l":98.45,"n":32,"o":98.5,"t":"2026-10-07T16:00:00Z","v":2624,"vw":98.477164},{"c":98.53,"h":98.53,"l":98.49,"n":8,"o":98.49,"t":"2026-10-07T16:15:00Z","v":883,"vw":98.519961},{"c":98.46,"h":98.54,"l":98.46,"n":13,"o":98.54,"t":"2026-10-07T16:30:00Z","v":2832,"vw":98.475052},{"c":98.44,"h":98.4916,"l":98.43,"n":20,"o":98.49,"t":"2026-10-07T16:45:00Z","v":2572,"vw":98.449723},{"c":98.53,"h":98.53,"l":98.43,"n":13,"o":98.43,"t":"2026-10-07T17:00:00Z","v":890,"vw":98.475038},{"c":98.5391,"h":98.57,"l":98.5391,"n":19,"o":98.56,"t":"2026-10-07T17:15:00Z","v":2187,"vw":98.553467},{"c":98.545,"h":98.55,"l":98.515,"n":34,"o":98.54,"t":"2026-10-07T17:30:00Z","v":3455,"vw":98.532257},{"c":98.5299,"h":98.56,"l":98.52,"n":26,"o":98.56,"t":"2026-10-07T17:45:00Z","v":1405,"vw":98.538046},{"c":98.49,"h":98.56,"l":98.49,"n":58,"o":98.525,"t":"2026-10-07T18:00:00Z","v":6718,"vw":98.524534},{"c":98.53,"h":98.535,"l":98.49,"n":18,"o":98.5,"t":"2026-10-07T18:15:00Z","v":1528,"vw":98.508819},{"c":98.5301,"h":98.535,"l":98.5,"n":27,"o":98.52,"t":"2026-10-07T18:30:00Z","v":6205,"vw":98.52695},{"c":98.52,"h":98.53,"l":98.515,"n":26,"o":98.53,"t":"2026-10-07T18:45:00Z","v":1821,"vw":98.522706},{"c":98.5,"h":98.57,"l":98.5,"n":53,"o":98.55,"t":"2026-10-07T19:00:00Z","v":6282,"vw":98.540713},{"c":98.48,"h":98.5099,"l":98.47,"n":44,"o":98.49,"t":"2026-10-07T19:15:00Z","v":10608,"vw":98.49884},{"c":98.4648,"h":98.4881,"l":98.44,"n":30,"o":98.4793,"t":"2026-10-07T19:30:00Z","v":2686,"vw":98.463034},{"c":98.4191,"h":98.475,"l":98.415,"n":150,"o":98.44,"t":"2026-10-07T19:45:00Z","v":13729,"vw":98.444333},{"c":98.42,"h":98.42,"l":98.42,"n":6,"o":98.42,"t":"2026-10-07T20:00:00Z","v":410,"vw":98.42},{"c":98.22,"h":98.2603,"l":98.22,"n":23,"o":98.26,"t":"2026-10-08T13:30:00Z","v":3575,"vw":98.24921},{"c":98.51,"h":98.5164,"l":98.44,"n":17,"o":98.44,"t":"2026-10-08T13:45:00Z","v":3142,"vw":98.48489},{"c":98.45,"h":98.485,"l":98.45,"n":8,"o":98.485,"t":"2026-10-08T14:00:00Z","v":1224,"vw":98.45392},{"c":98.41,"h":98.415,"l":98.36,"n":4,"o":98.415,"t":"2026-10-08T14:15:00Z","v":2170,"vw":98.403652},{"c":98.355,"h":98.44,"l":98.355,"n":34,"o":98.36,"t":"2026-10-08T14:30:00Z","v":12239,"vw":98.408888},{"c":98.37,"h":98.37,"l":98.31,"n":17,"o":98.341,"t":"2026-10-08T14:45:00Z","v":3270,"vw":98.329708},{"c":98.29,"h":98.3407,"l":98.29,"n":4,"o":98.3407,"t":"2026-10-08T15:00:00Z","v":614,"vw":98.313362},{"c":98.28,"h":98.28,"l":98.212,"n":22,"o":98.22,"t":"2026-10-08T15:15:00Z","v":7538,"vw":98.250124},{"c":98.29,"h":98.3,"l":98.275,"n":11,"o":98.275,"t":"2026-10-08T15:30:00Z","v":2558,"vw":98.279784},{"c":98.26,"h":98.34,"l":98.26,"n":22,"o":98.32,"t":"2026-10-08T15:45:00Z","v":1899,"vw":98.289226},{"c":98.35,"h":98.35,"l":98.29,"n":16,"o":98.2916,"t":"2026-10-08T16:00:00Z","v":5113,"vw":98.327503},{"c":98.3999,"h":98.55,"l":98.36,"n":82,"o":98.36,"t":"2026-10-08T16:15:00Z","v":7782,"vw":98.434715},{"c":98.35,"h":98.4,"l":98.3,"n":31,"o":98.38,"t":"2026-10-08T16:30:00Z","v":2191,"vw":98.353354},{"c":98.41,"h":98.41,"l":98.3,"n":28,"o":98.345,"t":"2026-10-08T16:45:00Z","v":2588,"vw":98.344},{"c":98.49,"h":98.49,"l":98.36,"n":18,"o":98.39,"t":"2026-10-08T17:00:00Z","v":1658,"vw":98.441279},{"c":98.42,"h":98.515,"l":98.42,"n":19,"o":98.49,"t":"2026-10-08T17:15:00Z","v":3254,"vw":98.481998},{"c":98.5961,"h":98.5961,"l":98.455,"n":38,"o":98.47,"t":"2026-10-08T17:30:00Z","v":3015,"vw":98.513757},{"c":98.5,"h":98.56,"l":98.5,"n":15,"o":98.56,"t":"2026-10-08T17:45:00Z","v":2020,"vw":98.512974},{"c":98.58,"h":98.6,"l":98.54,"n":19,"o":98.54,"t":"2026-10-08T18:00:00Z","v":1905,"vw":98.576055},{"c":98.58,"h":98.62,"l":98.56,"n":50,"o":98.6,"t":"2026-10-08T18:15:00Z","v":4703,"vw":98.608681},{"c":98.62,"h":98.64,"l":98.55,"n":88,"o":98.57,"t":"2026-10-08T18:30:00Z","v":5431,"vw":98.584608},{"c":98.67,"h":98.68,"l":98.645,"n":59,"o":98.65,"t":"2026-10-08T18:45:00Z","v":4894,"vw":98.663683},{"c":98.725,"h":98.7416,"l":98.64,"n":56,"o":98.66,"t":"2026-10-08T19:00:00Z","v":5186,"vw":98.69955},{"c":98.75,"h":98.815,"l":98.715,"n":48,"o":98.73,"t":"2026-10-08T19:15:00Z","v":4193,"vw":98.771248},{"c":98.73,"h":98.75,"l":98.72,"n":43,"o":98.75,"t":"2026-10-08T19:30:00Z","v":2811,"vw":98.733529},{"c":98.775,"h":98.785,"l":98.71,"n":166,"o":98.73,"t":"2026-10-08T19:45:00Z","v":14800,"vw":98.752636},{"c":98.76,"h":98.76,"l":98.76,"n":5,"o":98.76,"t":"2026-10-08T20:00:00Z","v":673,"vw":98.76},{"c":98.3372,"h":98.3372,"l":98.3372,"n":1,"o":98.3372,"t":"2026-10-08T21:30:00Z","v":182,"vw":98.3372},{"c":98.76,"h":98.815,"l":98.73,"n":13,"o":98.73,"t":"2026-10-09T13:30:00Z","v":2543,"vw":98.765325},{"c":98.87,"h":98.8799,"l":98.825,"n":9,"o":98.84,"t":"2026-10-09T13:45:00Z","v":2539,"vw":98.840507},{"c":98.89,"h":98.9,"l":98.8008,"n":7,"o":98.9,"t":"2026-10-09T14:00:00Z","v":1899,"vw":98.862531},{"c":98.9051,"h":98.92,"l":98.887,"n":20,"o":98.9019,"t":"2026-10-09T14:15:00Z","v":10982,"vw":98.897925},{"c":98.89,"h":98.89,"l":98.85,"n":18,"o":98.89,"t":"2026-10-09T14:30:00Z","v":3703,"vw":98.876162},{"c":98.92,"h":98.92,"l":98.9,"n":6,"o":98.9,"t":"2026-10-09T14:45:00Z","v":409,"vw":98.913333},{"c":99.02,"h":99.02,"l":98.91,"n":25,"o":98.9201,"t":"2026-10-09T15:00:00Z","v":7016,"vw":98.948434},{"c":98.99,"h":99.08,"l":98.99,"n":29,"o":99.0378,"t":"2026-10-09T15:15:00Z","v":5873,"vw":99.045467},{"c":98.91,"h":99,"l":98.895,"n":19,"o":99,"t":"2026-10-09T15:30:00Z","v":2506,"vw":98.922747},{"c":98.9109,"h":98.9326,"l":98.89,"n":27,"o":98.89,"t":"2026-10-09T15:45:00Z","v":2537,"vw":98.915338},{"c":98.99,"h":98.99,"l":98.89,"n":24,"o":98.89,"t":"2026-10-09T16:00:00Z","v":11641,"vw":98.941909},{"c":99.05,"h":99.06,"l":99.02,"n":14,"o":99.02,"t":"2026-10-09T16:15:00Z","v":2681,"vw":99.045448},{"c":99.07,"h":99.075,"l":99.04,"n":10,"o":99.07,"t":"2026-10-09T16:30:00Z","v":1691,"vw":99.07124},{"c":99.1,"h":99.1,"l":99.08,"n":15,"o":99.08,"t":"2026-10-09T16:45:00Z","v":1097,"vw":99.091465},{"c":99.1,"h":99.1341,"l":99.1,"n":25,"o":99.11,"t":"2026-10-09T17:00:00Z","v":2967,"vw":99.119399},{"c":99.07,"h":99.09,"l":99.07,"n":6,"o":99.09,"t":"2026-10-09T17:15:00Z","v":1016,"vw":99.079},{"c":99.09,"h":99.09,"l":99.08,"n":14,"o":99.09,"t":"2026-10-09T17:30:00Z","v":1897,"vw":99.082469},{"c":99.14,"h":99.14,"l":99.08,"n":39,"o":99.09,"t":"2026-10-09T17:45:00Z","v":5953,"vw":99.101353},{"c":99.15,"h":99.15,"l":99.13,"n":14,"o":99.13,"t":"2026-10-09T18:00:00Z","v":1280,"vw":99.14392},{"c":99.135,"h":99.135,"l":99.135,"n":3,"o":99.135,"t":"2026-10-09T18:15:00Z","v":797,"vw":99.135},{"c":99.1303,"h":99.14,"l":99.12,"n":13,"o":99.14,"t":"2026-10-09T18:30:00Z","v":1523,"vw":99.13025},{"c":99.14,"h":99.18,"l":99.1,"n":36,"o":99.1,"t":"2026-10-09T18:45:00Z","v":3584,"vw":99.125829},{"c":99.18,"h":99.1862,"l":99.1599,"n":27,"o":99.17,"t":"2026-10-09T19:00:00Z","v":4548,"vw":99.176482},{"c":99.17,"h":99.1899,"l":99.155,"n":61,"o":99.155,"t":"2026-10-09T19:15:00Z","v":8523,"vw":99.178424},{"c":99.1482,"h":99.17,"l":99.14,"n":61,"o":99.15,"t":"2026-10-09T19:30:00Z","v":6187,"vw":99.150716},{"c":99.085,"h":99.13,"l":99.07,"n":50,"o":99.13,"t":"2026-10-09T19:45:00Z","v":4895,"vw":99.085631},{"c":99.11,"h":99.11,"l":99.11,"n":6,"o":99.11,"t":"2026-10-09T20:00:00Z","v":924,"vw":99.11},{"c":99.36,"h":99.4172,"l":99.26,"n":73,"o":99.31,"t":"2026-10-12T13:30:00Z","v":8220,"vw":99.342563},{"c":99.38,"h":99.385,"l":99.305,"n":11,"o":99.385,"t":"2026-10-12T13:45:00Z","v":1814,"vw":99.366478},{"c":99.4077,"h":99.4383,"l":99.37,"n":35,"o":99.4194,"t":"2026-10-12T14:00:00Z","v":4581,"vw":99.394976},{"c":99.405,"h":99.41,"l":99.38,"n":7,"o":99.38,"t":"2026-10-12T14:15:00Z","v":457,"vw":99.401667},{"c":99.41,"h":99.41,"l":99.365,"n":13,"o":99.365,"t":"2026-10-12T14:30:00Z","v":1441,"vw":99.397477},{"c":99.4035,"h":99.4035,"l":99.35,"n":26,"o":99.36,"t":"2026-10-12T14:45:00Z","v":7929,"vw":99.358596},{"c":99.43,"h":99.43,"l":99.38,"n":13,"o":99.3856,"t":"2026-10-12T15:00:00Z","v":1045,"vw":99.394739},{"c":99.4162,"h":99.46,"l":99.415,"n":13,"o":99.46,"t":"2026-10-12T15:15:00Z","v":1080,"vw":99.420385},{"c":99.48,"h":99.48,"l":99.44,"n":25,"o":99.453,"t":"2026-10-12T15:30:00Z","v":2908,"vw":99.455856},{"c":99.4751,"h":99.49,"l":99.465,"n":4,"o":99.465,"t":"2026-10-12T15:45:00Z","v":427,"vw":99.476646},{"c":99.5028,"h":99.5249,"l":99.48,"n":24,"o":99.48,"t":"2026-10-12T16:00:00Z","v":1933,"vw":99.497924},{"c":99.4799,"h":99.52,"l":99.44,"n":11,"o":99.52,"t":"2026-10-12T16:15:00Z","v":1138,"vw":99.474879},{"c":99.47,"h":99.47,"l":99.46,"n":5,"o":99.4675,"t":"2026-10-12T16:30:00Z","v":1594,"vw":99.466321},{"c":99.44,"h":99.46,"l":99.44,"n":6,"o":99.46,"t":"2026-10-12T16:45:00Z","v":380,"vw":99.452346},{"c":99.48,"h":99.48,"l":99.46,"n":11,"o":99.46,"t":"2026-10-12T17:00:00Z","v":1062,"vw":99.465413},{"c":99.48,"h":99.485,"l":99.48,"n":8,"o":99.48,"t":"2026-10-12T17:15:00Z","v":1074,"vw":99.481879},{"c":99.4782,"h":99.49,"l":99.4601,"n":33,"o":99.49,"t":"2026-10-12T17:30:00Z","v":4699,"vw":99.470712},{"c":99.5,"h":99.5,"l":99.46,"n":40,"o":99.475,"t":"2026-10-12T17:45:00Z","v":3159,"vw":99.477184},{"c":99.4699,"h":99.49,"l":99.4401,"n":20,"o":99.49,"t":"2026-10-12T18:00:00Z","v":7631,"vw":99.459961},{"c":99.43,"h":99.435,"l":99.425,"n":8,"o":99.435,"t":"2026-10-12T18:15:00Z","v":1050,"vw":99.428062},{"c":99.44,"h":99.44,"l":99.425,"n":10,"o":99.4269,"t":"2026-10-12T18:30:00Z","v":2894,"vw":99.434004},{"c":99.435,"h":99.46,"l":99.41,"n":16,"o":99.46,"t":"2026-10-12T18:45:00Z","v":2273,"vw":99.433567},{"c":99.44,"h":99.445,"l":99.4301,"n":12,"o":99.435,"t":"2026-10-12T19:00:00Z","v":2608,"vw":99.435658},{"c":99.43,"h":99.448,"l":99.415,"n":38,"o":99.448,"t":"2026-10-12T19:15:00Z","v":7012,"vw":99.43089},{"c":99.462,"h":99.48,"l":99.42,"n":20,"o":99.42,"t":"2026-10-12T19:30:00Z","v":2307,"vw":99.457678},{"c":99.565,"h":99.565,"l":99.46,"n":110,"o":99.47,"t":"2026-10-12T19:45:00Z","v":12221,"vw":99.490659},{"c":99.53,"h":99.53,"l":99.53,"n":4,"o":99.53,"t":"2026-10-12T20:00:00Z","v":264,"vw":99.53},{"c":99.69,"h":99.85,"l":99.67,"n":43,"o":99.79,"t":"2026-10-13T13:30:00Z","v":6852,"vw":99.754653},{"c":99.515,"h":99.595,"l":99.515,"n":17,"o":99.595,"t":"2026-10-13T13:45:00Z","v":2943,"vw":99.541131},{"c":99.32,"h":99.32,"l":99.22,"n":14,"o":99.28,"t":"2026-10-13T14:00:00Z","v":1552,"vw":99.261251},{"c":99.42,"h":99.42,"l":99.33,"n":16,"o":99.3599,"t":"2026-10-13T14:15:00Z","v":6916,"vw":99.408452},{"c":99.44,"h":99.44,"l":99.41,"n":25,"o":99.41,"t":"2026-10-13T14:30:00Z","v":4851,"vw":99.421265},{"c":99.4,"h":99.46,"l":99.4,"n":6,"o":99.46,"t":"2026-10-13T14:45:00Z","v":2629,"vw":99.439521},{"c":99.44,"h":99.44,"l":99.39,"n":49,"o":99.3926,"t":"2026-10-13T15:00:00Z","v":4260,"vw":99.415741},{"c":99.37,"h":99.415,"l":99.36,"n":3,"o":99.415,"t":"2026-10-13T15:15:00Z","v":319,"vw":99.382445},{"c":99.3898,"h":99.39,"l":99.3701,"n":16,"o":99.39,"t":"2026-10-13T15:30:00Z","v":2318,"vw":99.385679},{"c":99.35,"h":99.36,"l":99.34,"n":14,"o":99.34,"t":"2026-10-13T15:45:00Z","v":1126,"vw":99.349061},{"c":99.33,"h":99.37,"l":99.28,"n":28,"o":99.355,"t":"2026-10-13T16:00:00Z","v":4433,"vw":99.334017},{"c":99.34,"h":99.35,"l":99.33,"n":33,"o":99.345,"t":"2026-10-13T16:15:00Z","v":12872,"vw":99.337227},{"c":99.43,"h":99.43,"l":99.33,"n":26,"o":99.35,"t":"2026-10-13T16:30:00Z","v":2591,"vw":99.378726},{"c":99.42,"h":99.43,"l":99.4,"n":26,"o":99.42,"t":"2026-10-13T16:45:00Z","v":2823,"vw":99.419988},{"c":99.3808,"h":99.4,"l":99.38,"n":19,"o":99.39,"t":"2026-10-13T17:00:00Z","v":3072,"vw":99.387306},{"c":99.37,"h":99.4,"l":99.35,"n":144,"o":99.395,"t":"2026-10-13T17:15:00Z","v":6514,"vw":99.370173},{"c":99.42,"h":99.46,"l":99.41,"n":47,"o":99.425,"t":"2026-10-13T17:30:00Z","v":5545,"vw":99.431358},{"c":99.36,"h":99.415,"l":99.33,"n":22,"o":99.415,"t":"2026-10-13T17:45:00Z","v":2203,"vw":99.367907},{"c":99.48,"h":99.49,"l":99.35,"n":78,"o":99.36,"t":"2026-10-13T18:00:00Z","v":9882,"vw":99.426328},{"c":99.49,"h":99.5,"l":99.43,"n":31,"o":99.46,"t":"2026-10-13T18:15:00Z","v":5594,"vw":99.458961},{"c":99.52,"h":99.53,"l":99.49,"n":24,"o":99.51,"t":"2026-10-13T18:30:00Z","v":9284,"vw":99.518291},{"c":99.4972,"h":99.5,"l":99.4972,"n":8,"o":99.5,"t":"2026-10-13T18:45:00Z","v":426,"vw":99.498897},{"c":99.57,"h":99.58,"l":99.5,"n":28,"o":99.52,"t":"2026-10-13T19:00:00Z","v":3023,"vw":99.554112},{"c":99.5417,"h":99.58,"l":99.53,"n":46,"o":99.58,"t":"2026-10-13T19:15:00Z","v":6224,"vw":99.545921},{"c":99.55,"h":99.56,"l":99.53,"n":33,"o":99.54,"t":"2026-10-13T19:30:00Z","v":3382,"vw":99.538667},{"c":99.43,"h":99.542,"l":99.42,"n":124,"o":99.511,"t":"2026-10-13T19:45:00Z","v":16860,"vw":99.475605},{"c":99.47,"h":99.47,"l":99.47,"n":6,"o":99.47,"t":"2026-10-13T20:00:00Z","v":279,"vw":99.47},{"c":99.295,"h":99.32,"l":99.19,"n":7,"o":99.19,"t":"2026-10-14T13:30:00Z","v":2253,"vw":99.212026},{"c":99.11,"h":99.3,"l":99.11,"n":78,"o":99.26,"t":"2026-10-14T13:45:00Z","v":82366,"vw":99.287132},{"c":99.13,"h":99.16,"l":99.13,"n":4,"o":99.16,"t":"2026-10-14T14:00:00Z","v":284,"vw":99.142679},{"c":99.17,"h":99.17,"l":99.1217,"n":12,"o":99.1217,"t":"2026-10-14T14:15:00Z","v":4379,"vw":99.163859},{"c":99.1201,"h":99.175,"l":99.09,"n":21,"o":99.175,"t":"2026-10-14T14:30:00Z","v":2628,"vw":99.134571},{"c":99.12,"h":99.125,"l":99.095,"n":22,"o":99.1,"t":"2026-10-14T14:45:00Z","v":2208,"vw":99.107925},{"c":99.14,"h":99.14,"l":99.05,"n":29,"o":99.105,"t":"2026-10-14T15:00:00Z","v":2063,"vw":99.091591},{"c":99.1776,"h":99.2,"l":99.1776,"n":16,"o":99.18,"t":"2026-10-14T15:15:00Z","v":1154,"vw":99.186819},{"c":99.2,"h":99.22,"l":99.2,"n":5,"o":99.21,"t":"2026-10-14T15:30:00Z","v":1533,"vw":99.206312},{"c":99.22,"h":99.24,"l":99.12,"n":31,"o":99.12,"t":"2026-10-14T15:45:00Z","v":4978,"vw":99.185953},{"c":99.18,"h":99.23,"l":99.18,"n":50,"o":99.23,"t":"2026-10-14T16:00:00Z","v":4289,"vw":99.209305},{"c":99.14,"h":99.14,"l":99.11,"n":6,"o":99.11,"t":"2026-10-14T16:15:00Z","v":578,"vw":99.133205},{"c":99.1901,"h":99.25,"l":99.19,"n":30,"o":99.2,"t":"2026-10-14T16:30:00Z","v":3012,"vw":99.204565},{"c":99.22,"h":99.22,"l":99.17,"n":17,"o":99.205,"t":"2026-10-14T16:45:00Z","v":2619,"vw":99.18392},{"c":99.16,"h":99.24,"l":99.15,"n":16,"o":99.24,"t":"2026-10-14T17:00:00Z","v":3725,"vw":99.186969},{"c":99.11,"h":99.1822,"l":99.11,"n":17,"o":99.17,"t":"2026-10-14T17:15:00Z","v":3050,"vw":99.146592},{"c":99.15,"h":99.17,"l":99.12,"n":34,"o":99.125,"t":"2026-10-14T17:30:00Z","v":3644,"vw":99.136},{"c":99.0718,"h":99.14,"l":99.07,"n":30,"o":99.14,"t":"2026-10-14T17:45:00Z","v":3008,"vw":99.099271},{"c":99.1345,"h":99.145,"l":99.02,"n":32,"o":99.05,"t":"2026-10-14T18:00:00Z","v":13848,"vw":99.090549},{"c":99.15,"h":99.17,"l":99.12,"n":37,"o":99.14,"t":"2026-10-14T18:15:00Z","v":16556,"vw":99.142995},{"c":99.15,"h":99.16,"l":99.095,"n":25,"o":99.15,"t":"2026-10-14T18:30:00Z","v":14279,"vw":99.146196},{"c":99.15,"h":99.15,"l":99.125,"n":21,"o":99.14,"t":"2026-10-14T18:45:00Z","v":2721,"vw":99.138978},{"c":99.1798,"h":99.1917,"l":99.135,"n":21,"o":99.135,"t":"2026-10-14T19:00:00Z","v":2316,"vw":99.173343},{"c":99.23,"h":99.25,"l":99.21,"n":16,"o":99.23,"t":"2026-10-14T19:15:00Z","v":2936,"vw":99.23053},{"c":99.21,"h":99.3,"l":99.21,"n":165,"o":99.23,"t":"2026-10-14T19:30:00Z","v":16779,"vw":99.276153},{"c":99.36,"h":99.36,"l":99.2401,"n":91,"o":99.26,"t":"2026-10-14T19:45:00Z","v":9817,"vw":99.311708},{"c":99.37,"h":99.37,"l":99.37,"n":2,"o":99.37,"t":"2026-10-14T20:00:00Z","v":148,"vw":99.37},{"c":99.66,"h":99.66,"l":99.66,"n":2,"o":99.66,"t":"2026-10-15T13:15:00Z","v":1300,"vw":99.66},{"c":99.7,"h":99.855,"l":99.67,"n":87,"o":99.67,"t":"2026-10-15T13:30:00Z","v":21365,"vw":99.72434},{"c":99.7,"h":99.73,"l":99.65,"n":78,"o":99.68,"t":"2026-10-15T13:45:00Z","v":7760,"vw":99.694262},{"c":99.72,"h":99.76,"l":99.64,"n":34,"o":99.64,"t":"2026-10-15T14:00:00Z","v":2606,"vw":99.717895},{"c":99.77,"h":99.78,"l":99.73,"n":68,"o":99.74,"t":"2026-10-15T14:15:00Z","v":7940,"vw":99.757787},{"c":99.83,"h":99.84,"l":99.75,"n":18,"o":99.75,"t":"2026-10-15T14:30:00Z","v":1421,"vw":99.799842},{"c":99.8,"h":99.8,"l":99.755,"n":23,"o":99.77,"t":"2026-10-15T14:45:00Z","v":2116,"vw":99.779041},{"c":99.87,"h":99.9,"l":99.84,"n":87,"o":99.84,"t":"2026-10-15T15:00:00Z","v":9726,"vw":99.889244},{"c":99.905,"h":99.96,"l":99.9,"n":19,"o":99.9,"t":"2026-10-15T15:15:00Z","v":1444,"vw":99.917507},{"c":99.88,"h":99.89,"l":99.87,"n":18,"o":99.89,"t":"2026-10-15T15:30:00Z","v":2650,"vw":99.883186},{"c":99.8,"h":99.88,"l":99.8,"n":14,"o":99.88,"t":"2026-10-15T15:45:00Z","v":2798,"vw":99.817358},{"c":99.78,"h":99.81,"l":99.765,"n":31,"o":99.7917,"t":"2026-10-15T16:00:00Z","v":2717,"vw":99.784379},{"c":99.74,"h":99.79,"l":99.74,"n":19,"o":99.79,"t":"2026-10-15T16:15:00Z","v":5488,"vw":99.759827},{"c":99.9,"h":99.9,"l":99.82,"n":23,"o":99.831564,"t":"2026-10-15T16:30:00Z","v":2388,"vw":99.852647},{"c":99.775,"h":99.84,"l":99.75,"n":44,"o":99.84,"t":"2026-10-15T16:45:00Z","v":4121,"vw":99.812884},{"c":99.826949,"h":99.85,"l":99.8,"n":24,"o":99.8096,"t":"2026-10-15T17:00:00Z","v":10514,"vw":99.828829},{"c":99.85,"h":99.88,"l":99.85,"n":35,"o":99.85,"t":"2026-10-15T17:15:00Z","v":8492,"vw":99.860646},{"c":99.91,"h":99.93,"l":99.83,"n":68,"o":99.84,"t":"2026-10-15T17:30:00Z","v":18148,"vw":99.861766},{"c":99.92,"h":99.9299,"l":99.89,"n":56,"o":99.9,"t":"2026-10-15T17:45:00Z","v":5247,"vw":99.911014},{"c":99.76,"h":99.9,"l":99.76,"n":97,"o":99.89,"t":"2026-10-15T18:00:00Z","v":10608,"vw":99.810284},{"c":99.74,"h":99.79,"l":99.725,"n":65,"o":99.7708,"t":"2026-10-15T18:15:00Z","v":8168,"vw":99.751827},{"c":99.775,"h":99.8,"l":99.77,"n":57,"o":99.775,"t":"2026-10-15T18:30:00Z","v":10292,"vw":99.79108},{"c":99.78,"h":99.8,"l":99.76,"n":57,"o":99.76,"t":"2026-10-15T18:45:00Z","v":6570,"vw":99.78074},{"c":99.885,"h":99.885,"l":99.78,"n":52,"o":99.78,"t":"2026-10-15T19:00:00Z","v":4795,"vw":99.833916},{"c":99.86,"h":99.915,"l":99.86,"n":73,"o":99.86,"t":"2026-10-15T19:15:00Z","v":5767,"vw":99.890525},{"c":99.85,"h":99.85,"l":99.8191,"n":105,"o":99.8191,"t":"2026-10-15T19:30:00Z","v":7866,"vw":99.835011},{"c":99.79,"h":99.86,"l":99.785,"n":177,"o":99.84,"t":"2026-10-15T19:45:00Z","v":12988,"vw":99.82557},{"c":99.79,"h":99.79,"l":99.79,"n":7,"o":99.79,"t":"2026-10-15T20:00:00Z","v":231,"vw":99.79},{"c":100.36,"h":100.38,"l":100.155,"n":70,"o":100.29,"t":"2026-10-16T13:30:00Z","v":6487,"vw":100.258438},{"c":100.39,"h":100.44,"l":100.34,"n":110,"o":100.375,"t":"2026-10-16T13:45:00Z","v":11551,"vw":100.402799},{"c":100.31,"h":100.3801,"l":100.31,"n":13,"o":100.38,"t":"2026-10-16T14:00:00Z","v":5255,"vw":100.368918},{"c":100.345,"h":100.345,"l":100.26,"n":24,"o":100.285,"t":"2026-10-16T14:15:00Z","v":4085,"vw":100.308414},{"c":100.3799,"h":100.39,"l":100.3238,"n":12,"o":100.35,"t":"2026-10-16T14:30:00Z","v":2959,"vw":100.359606},{"c":100.365,"h":100.4099,"l":100.34,"n":24,"o":100.34,"t":"2026-10-16T14:45:00Z","v":3827,"vw":100.364093},{"c":100.38,"h":100.385,"l":100.352,"n":16,"o":100.37,"t":"2026-10-16T15:00:00Z","v":2768,"vw":100.373134},{"c":100.26,"h":100.36,"l":100.24,"n":20,"o":100.36,"t":"2026-10-16T15:15:00Z","v":2015,"vw":100.300799},{"c":100.19,"h":100.28,"l":100.19,"n":52,"o":100.235,"t":"2026-10-16T15:30:00Z","v":7020,"vw":100.247043},{"c":100.07,"h":100.24,"l":100.07,"n":35,"o":100.19,"t":"2026-10-16T15:45:00Z","v":9467,"vw":100.173339},{"c":100.04,"h":100.05,"l":100,"n":22,"o":100.05,"t":"2026-10-16T16:00:00Z","v":2092,"vw":100.035417},{"c":100.06,"h":100.07,"l":100.0237,"n":13,"o":100.0237,"t":"2026-10-16T16:15:00Z","v":917,"vw":100.055567},{"c":99.995,"h":100.05,"l":99.985,"n":32,"o":100.04,"t":"2026-10-16T16:30:00Z","v":4262,"vw":100.005743},{"c":99.94,"h":99.97,"l":99.8882,"n":30,"o":99.97,"t":"2026-10-16T16:45:00Z","v":4534,"vw":99.921028},{"c":99.71,"h":99.8,"l":99.71,"n":22,"o":99.79,"t":"2026-10-16T17:00:00Z","v":2912,"vw":99.735571},{"c":99.73,"h":99.73,"l":99.63,"n":28,"o":99.72,"t":"2026-10-16T17:15:00Z","v":3029,"vw":99.675144},{"c":99.9008,"h":99.9399,"l":99.79,"n":25,"o":99.79,"t":"2026-10-16T17:30:00Z","v":2386,"vw":99.882693},{"c":99.72,"h":99.88,"l":99.72,"n":31,"o":99.88,"t":"2026-10-16T17:45:00Z","v":2260,"vw":99.808311},{"c":99.69,"h":99.75,"l":99.6486,"n":37,"o":99.75,"t":"2026-10-16T18:00:00Z","v":6295,"vw":99.673314},{"c":99.61,"h":99.65,"l":99.6,"n":18,"o":99.61,"t":"2026-10-16T18:15:00Z","v":2589,"vw":99.621789},{"c":99.69,"h":99.69,"l":99.58,"n":29,"o":99.58,"t":"2026-10-16T18:30:00Z","v":3080,"vw":99.634929},{"c":99.58,"h":99.69,"l":99.58,"n":25,"o":99.69,"t":"2026-10-16T18:45:00Z","v":1872,"vw":99.661623},{"c":99.685,"h":99.685,"l":99.59,"n":45,"o":99.66,"t":"2026-10-16T19:00:00Z","v":3751,"vw":99.633802},{"c":99.68,"h":99.76,"l":99.6504,"n":39,"o":99.76,"t":"2026-10-16T19:15:00Z","v":3226,"vw":99.689679},{"c":99.66,"h":99.74,"l":99.66,"n":32,"o":99.7105,"t":"2026-10-16T19:30:00Z","v":2477,"vw":99.698248},{"c":99.815,"h":99.84,"l":99.72,"n":92,"o":99.72,"t":"2026-10-16T19:45:00Z","v":7323,"vw":99.78626},{"c":99.84,"h":99.84,"l":99.84,"n":5,"o":99.84,"t":"2026-10-16T20:00:00Z","v":184,"vw":99.84},{"c":99.84,"h":99.85,"l":99.72,"n":39,"o":99.78,"t":"2026-10-19T13:30:00Z","v":6680,"vw":99.789403},{"c":99.725,"h":99.755,"l":99.7082,"n":26,"o":99.75,"t":"2026-10-19T13:45:00Z","v":2157,"vw":99.731245},{"c":99.755,"h":99.755,"l":99.65,"n":30,"o":99.72,"t":"2026-10-19T14:00:00Z","v":2234,"vw":99.702707},{"c":99.64,"h":99.825,"l":99.64,"n":41,"o":99.825,"t":"2026-10-19T14:15:00Z","v":3098,"vw":99.728933},{"c":99.59,"h":99.62,"l":99.55,"n":28,"o":99.62,"t":"2026-10-19T14:30:00Z","v":2158,"vw":99.592617},{"c":99.5329,"h":99.535,"l":99.485,"n":17,"o":99.485,"t":"2026-10-19T14:45:00Z","v":2400,"vw":99.512824},{"c":99.59,"h":99.62,"l":99.56,"n":19,"o":99.585,"t":"2026-10-19T15:00:00Z","v":24977,"vw":99.589881},{"c":99.7,"h":99.735,"l":99.6199,"n":26,"o":99.6199,"t":"2026-10-19T15:15:00Z","v":2585,"vw":99.676039},{"c":99.65,"h":99.705,"l":99.65,"n":10,"o":99.7,"t":"2026-10-19T15:30:00Z","v":701,"vw":99.689171},{"c":99.62,"h":99.65,"l":99.6,"n":22,"o":99.64,"t":"2026-10-19T15:45:00Z","v":5196,"vw":99.636455},{"c":99.46,"h":99.6,"l":99.45,"n":19,"o":99.6,"t":"2026-10-19T16:00:00Z","v":2402,"vw":99.483294},{"c":99.515,"h":99.52,"l":99.48,"n":21,"o":99.52,"t":"2026-10-19T16:15:00Z","v":1426,"vw":99.506807},{"c":99.52,"h":99.525,"l":99.48,"n":23,"o":99.49,"t":"2026-10-19T16:30:00Z","v":6451,"vw":99.504341},{"c":99.51,"h":99.525,"l":99.485,"n":21,"o":99.52,"t":"2026-10-19T16:45:00Z","v":2589,"vw":99.502323},{"c":99.51,"h":99.51,"l":99.48,"n":15,"o":99.505,"t":"2026-10-19T17:00:00Z","v":2607,"vw":99.502788},{"c":99.51,"h":99.53,"l":99.48,"n":17,"o":99.53,"t":"2026-10-19T17:15:00Z","v":1034,"vw":99.517383},{"c":99.52,"h":99.52,"l":99.46,"n":45,"o":99.5099,"t":"2026-10-19T17:30:00Z","v":4595,"vw":99.512255},{"c":99.55,"h":99.55,"l":99.49,"n":57,"o":99.51,"t":"2026-10-19T17:45:00Z","v":6543,"vw":99.522897},{"c":99.59,"h":99.6,"l":99.52,"n":53,"o":99.52,"t":"2026-10-19T18:00:00Z","v":6757,"vw":99.569405},{"c":99.53,"h":99.62,"l":99.53,"n":29,"o":99.61,"t":"2026-10-19T18:15:00Z","v":5225,"vw":99.565118},{"c":99.56,"h":99.56,"l":99.48,"n":37,"o":99.53,"t":"2026-10-19T18:30:00Z","v":5305,"vw":99.5214},{"c":99.545,"h":99.59,"l":99.52,"n":46,"o":99.58,"t":"2026-10-19T18:45:00Z","v":7703,"vw":99.562077},{"c":99.54,"h":99.56,"l":99.52,"n":36,"o":99.55,"t":"2026-10-19T19:00:00Z","v":3480,"vw":99.545074},{"c":99.51,"h":99.55,"l":99.51,"n":30,"o":99.53,"t":"2026-10-19T19:15:00Z","v":3611,"vw":99.52545},{"c":99.5157,"h":99.53,"l":99.474,"n":117,"o":99.51,"t":"2026-10-19T19:30:00Z","v":15226,"vw":99.508815},{"c":99.361,"h":99.505,"l":99.361,"n":60,"o":99.5,"t":"2026-10-19T19:45:00Z","v":3808,"vw":99.428444},{"c":99.37,"h":99.37,"l":99.37,"n":4,"o":99.37,"t":"2026-10-19T20:00:00Z","v":178,"vw":99.37},{"c":99.845,"h":99.845,"l":99.58,"n":37,"o":99.58,"t":"2026-10-20T13:30:00Z","v":4585,"vw":99.705751},{"c":100.02,"h":100.02,"l":99.85,"n":40,"o":99.85,"t":"2026-10-20T13:45:00Z","v":3633,"vw":99.982289},{"c":100.01,"h":100.03,"l":99.95,"n":73,"o":100.0297,"t":"2026-10-20T14:00:00Z","v":3560,"vw":99.985321},{"c":100.2,"h":100.2,"l":99.98,"n":113,"o":99.985,"t":"2026-10-20T14:15:00Z","v":12382,"vw":100.087117},{"c":100.2225,"h":100.2499,"l":100.13,"n":110,"o":100.23,"t":"2026-10-20T14:30:00Z","v":28853,"vw":100.196726},{"c":100.29,"h":100.3,"l":100.18,"n":147,"o":100.19,"t":"2026-10-20T14:45:00Z","v":21435,"vw":100.247382},{"c":99.97,"h":100.27,"l":99.93,"n":41,"o":100.255,"t":"2026-10-20T15:00:00Z","v":6466,"vw":100.120006},{"c":100.0399,"h":100.12,"l":100,"n":14,"o":100,"t":"2026-10-20T15:15:00Z","v":2370,"vw":100.083062},{"c":100.109,"h":100.1299,"l":100.02,"n":26,"o":100.0297,"t":"2026-10-20T15:30:00Z","v":1930,"vw":100.073584},{"c":100.1,"h":100.13,"l":100.04,"n":54,"o":100.05,"t":"2026-10-20T15:45:00Z","v":5746,"vw":100.07762},{"c":100.04,"h":100.11,"l":100.03,"n":39,"o":100.11,"t":"2026-10-20T16:00:00Z","v":5559,"vw":100.051306},{"c":100.03,"h":100.03,"l":99.97,"n":41,"o":100.01,"t":"2026-10-20T16:15:00Z","v":4335,"vw":99.996148},{"c":100.04,"h":100.08,"l":100.03,"n":47,"o":100.03,"t":"2026-10-20T16:30:00Z","v":4162,"vw":100.056178},{"c":100.005,"h":100.08,"l":99.9924,"n":29,"o":100.05,"t":"2026-10-20T16:45:00Z","v":5569,"vw":100.035689},{"c":100,"h":100.02,"l":99.97,"n":70,"o":100.02,"t":"2026-10-20T17:00:00Z","v":10335,"vw":100.002298},{"c":99.98,"h":100,"l":99.98,"n":9,"o":99.99,"t":"2026-10-20T17:15:00Z","v":2335,"vw":99.99},{"c":100.08,"h":100.09,"l":100.05,"n":21,"o":100.08,"t":"2026-10-20T17:30:00Z","v":1782,"vw":100.07262},{"c":100.1216,"h":100.15,"l":100.105,"n":29,"o":100.1195,"t":"2026-10-20T17:45:00Z","v":8843,"vw":100.131392},{"c":100.11,"h":100.1499,"l":100.0901,"n":53,"o":100.14,"t":"2026-10-20T18:00:00Z","v":6756,"vw":100.12043},{"c":100.0899,"h":100.12,"l":100.0899,"n":28,"o":100.12,"t":"2026-10-20T18:15:00Z","v":3671,"vw":100.10258},{"c":100.0098,"h":100.08,"l":99.994,"n":25,"o":100.08,"t":"2026-10-20T18:30:00Z","v":3575,"vw":100.051463},{"c":100.025,"h":100.06,"l":99.99,"n":16,"o":99.99,"t":"2026-10-20T18:45:00Z","v":1000,"vw":100.023817},{"c":100.04,"h":100.0618,"l":100.03,"n":22,"o":100.04,"t":"2026-10-20T19:00:00Z","v":8398,"vw":100.059878},{"c":99.9701,"h":100.02,"l":99.969,"n":35,"o":100.02,"t":"2026-10-20T19:15:00Z","v":6417,"vw":99.999432},{"c":100.04,"h":100.04,"l":99.99,"n":63,"o":100.01,"t":"2026-10-20T19:30:00Z","v":11344,"vw":100.013281},{"c":100.14,"h":100.14,"l":100.04,"n":149,"o":100.04,"t":"2026-10-20T19:45:00Z","v":14544,"vw":100.084156},{"c":100.11,"h":100.11,"l":100.11,"n":3,"o":100.11,"t":"2026-10-20T20:00:00Z","v":210,"vw":100.11},{"c":100.4,"h":100.4,"l":100.4,"n":1,"o":100.4,"t":"2026-10-20T21:00:00Z","v":250,"vw":100.4},{"c":100.04,"h":100.13,"l":99.98,"n":98,"o":100.13,"t":"2026-10-21T13:30:00Z","v":22950,"vw":100.106679},{"c":100.11,"h":100.17,"l":100.08,"n":38,"o":100.08,"t":"2026-10-21T13:45:00Z","v":4693,"vw":100.127696},{"c":99.9,"h":100.07,"l":99.8868,"n":16,"o":100.07,"t":"2026-10-21T14:00:00Z","v":2087,"vw":99.921303},{"c":99.92,"h":99.93,"l":99.89,"n":21,"o":99.89,"t":"2026-10-21T14:15:00Z","v":3789,"vw":99.921843},{"c":100.03,"h":100.03,"l":99.96,"n":14,"o":99.96,"t":"2026-10-21T14:30:00Z","v":1634,"vw":99.995908},{"c":100.06,"h":100.11,"l":100.06,"n":18,"o":100.065,"t":"2026-10-21T14:45:00Z","v":2599,"vw":100.071985},{"c":100.04,"h":100.05,"l":100.01,"n":24,"o":100.02,"t":"2026-10-21T15:00:00Z","v":2097,"vw":100.021352},{"c":100.06,"h":100.08,"l":100.04,"n":25,"o":100.04,"t":"2026-10-21T15:15:00Z","v":2303,"vw":100.060186},{"c":100.1151,"h":100.1151,"l":100.045,"n":18,"o":100.08,"t":"2026-10-21T15:30:00Z","v":1208,"vw":100.085765},{"c":100.12,"h":100.14,"l":100.1101,"n":33,"o":100.125,"t":"2026-10-21T15:45:00Z","v":3432,"vw":100.128665},{"c":100.15,"h":100.1599,"l":100.0848,"n":30,"o":100.11,"t":"2026-10-21T16:00:00Z","v":3050,"vw":100.141418},{"c":100.14,"h":100.19,"l":100.14,"n":46,"o":100.145,"t":"2026-10-21T16:15:00Z","v":6216,"vw":100.167089},{"c":100.155,"h":100.18,"l":100.13,"n":36,"o":100.14,"t":"2026-10-21T16:30:00Z","v":3845,"vw":100.149165},{"c":100.22,"h":100.22,"l":100.14,"n":19,"o":100.14,"t":"2026-10-21T16:45:00Z","v":1638,"vw":100.176882},{"c":100.2231,"h":100.225,"l":100.2,"n":7,"o":100.225,"t":"2026-10-21T17:00:00Z","v":2015,"vw":100.217417},{"c":100.23,"h":100.24,"l":100.225,"n":19,"o":100.24,"t":"2026-10-21T17:15:00Z","v":2041,"vw":100.231771},{"c":100.23,"h":100.23,"l":100.205,"n":16,"o":100.23,"t":"2026-10-21T17:30:00Z","v":3386,"vw":100.210912},{"c":100.23,"h":100.255,"l":100.2295,"n":19,"o":100.25,"t":"2026-10-21T17:45:00Z","v":2524,"vw":100.240806},{"c":100.23,"h":100.2499,"l":100.21,"n":26,"o":100.24,"t":"2026-10-21T18:00:00Z","v":2753,"vw":100.229358},{"c":100.28,"h":100.28,"l":100.2415,"n":22,"o":100.26,"t":"2026-10-21T18:15:00Z","v":3210,"vw":100.263502},{"c":100.3,"h":100.3,"l":100.27,"n":18,"o":100.2799,"t":"2026-10-21T18:30:00Z","v":3071,"vw":100.282302},{"c":100.15,"h":100.29,"l":100.15,"n":39,"o":100.29,"t":"2026-10-21T18:45:00Z","v":3154,"vw":100.233502},{"c":100.05,"h":100.0899,"l":99.98,"n":27,"o":99.98,"t":"2026-10-21T19:00:00Z","v":5293,"vw":100.055961},{"c":100.1921,"h":100.1921,"l":100.1,"n":37,"o":100.12,"t":"2026-10-21T19:15:00Z","v":29498,"vw":100.121377},{"c":100.2,"h":100.2,"l":100.15,"n":37,"o":100.175,"t":"2026-10-21T19:30:00Z","v":2159,"vw":100.182386},{"c":100.24,"h":100.29,"l":100.2,"n":84,"o":100.2,"t":"2026-10-21T19:45:00Z","v":5607,"vw":100.256243},{"c":100.27,"h":100.27,"l":100.27,"n":5,"o":100.27,"t":"2026-10-21T20:00:00Z","v":207,"vw":100.27},{"c":100.08,"h":100.13,"l":99.835,"n":72,"o":99.9,"t":"2026-10-22T13:30:00Z","v":10141,"vw":100.019421},{"c":100.155,"h":100.155,"l":100.06,"n":20,"o":100.09,"t":"2026-10-22T13:45:00Z","v":1493,"vw":100.103465},{"c":100.15,"h":100.23,"l":100.145,"n":6,"o":100.23,"t":"2026-10-22T14:00:00Z","v":677,"vw":100.160223},{"c":100.08,"h":100.2,"l":100.08,"n":45,"o":100.14,"t":"2026-10-22T14:15:00Z","v":4164,"vw":100.149178},{"c":99.852,"h":99.952,"l":99.82,"n":17,"o":99.952,"t":"2026-10-22T14:30:00Z","v":2505,"vw":99.844157},{"c":99.9,"h":99.9,"l":99.8201,"n":9,"o":99.8201,"t":"2026-10-22T14:45:00Z","v":633,"vw":99.847015},{"c":99.94,"h":99.955,"l":99.89,"n":18,"o":99.89,"t":"2026-10-22T15:00:00Z","v":1656,"vw":99.933159},{"c":99.9763,"h":100.04,"l":99.92,"n":33,"o":99.9392,"t":"2026-10-22T15:15:00Z","v":4658,"vw":100.0141},{"c":100.028,"h":100.028,"l":99.94,"n":33,"o":99.95,"t":"2026-10-22T15:30:00Z","v":2552,"vw":99.978116},{"c":100.17,"h":100.18,"l":100.07,"n":26,"o":100.07,"t":"2026-10-22T15:45:00Z","v":2052,"vw":100.159461},{"c":100.19,"h":100.21,"l":100.16,"n":60,"o":100.18,"t":"2026-10-22T16:00:00Z","v":7347,"vw":100.181913},{"c":100.28,"h":100.2899,"l":100.22,"n":52,"o":100.23,"t":"2026-10-22T16:15:00Z","v":7676,"vw":100.242223},{"c":100.07,"h":100.1299,"l":100.03,"n":15,"o":100.1299,"t":"2026-10-22T16:30:00Z","v":2017,"vw":100.051192},{"c":100.1899,"h":100.1899,"l":100.085,"n":8,"o":100.085,"t":"2026-10-22T16:45:00Z","v":1673,"vw":100.136241},{"c":100.06,"h":100.1525,"l":100.03,"n":14,"o":100.1525,"t":"2026-10-22T17:00:00Z","v":3030,"vw":100.08021},{"c":100.11,"h":100.11,"l":100.05,"n":42,"o":100.05,"t":"2026-10-22T17:15:00Z","v":3546,"vw":100.083784},{"c":100.21,"h":100.22,"l":100.19,"n":33,"o":100.195,"t":"2026-10-22T17:30:00Z","v":4112,"vw":100.205871},{"c":100.18,"h":100.18,"l":100.15,"n":29,"o":100.175,"t":"2026-10-22T17:45:00Z","v":2384,"vw":100.16712},{"c":100.21,"h":100.21,"l":100.03,"n":32,"o":100.17,"t":"2026-10-22T18:00:00Z","v":4983,"vw":100.091718},{"c":100.235,"h":100.285,"l":100.215,"n":15,"o":100.215,"t":"2026-10-22T18:15:00Z","v":61660,"vw":100.260129},{"c":100.175,"h":100.1792,"l":100.14,"n":14,"o":100.172,"t":"2026-10-22T18:30:00Z","v":2062,"vw":100.158366},{"c":100.24,"h":100.24,"l":100.18,"n":34,"o":100.24,"t":"2026-10-22T18:45:00Z","v":3455,"vw":100.212009},{"c":100.3,"h":100.3,"l":100.17,"n":43,"o":100.17,"t":"2026-10-22T19:00:00Z","v":6090,"vw":100.245225},{"c":100.33,"h":100.33,"l":100.24,"n":58,"o":100.26,"t":"2026-10-22T19:15:00Z","v":9621,"vw":100.279355},{"c":100.2796,"h":100.31,"l":100.27,"n":19,"o":100.3,"t":"2026-10-22T19:30:00Z","v":2745,"vw":100.299124},{"c":100.42,"h":100.44,"l":100.2724,"n":29,"o":100.2724,"t":"2026-10-22T19:45:00Z","v":3812,"vw":100.322794},{"c":100.43,"h":100.43,"l":100.43,"n":6,"o":100.43,"t":"2026-10-22T20:00:00Z","v":285,"vw":100.43}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1,"strike":105.86164148577711,"iv":0.24588142215858727,"gamma":0.04583348295813873,"theta":-0.04116129212708257,"vega":0.08974004446928398,"rho":0.017877910846196894,"breakevenPct":6.404103839268246},{"delta":0.3,"premium":1,"strike":103.84475390788936,"iv":0.19175459643411993,"gamma":0.06444017905100378,"theta":-0.036147016386218846,"vega":0.09814444959365232,"rho":0.0213465885158833,"breakevenPct":4.395851745384195},{"delta":0.35,"premium":1,"strike":102.63174779136365,"iv":0.15515665487549732,"gamma":0.0854428828350553,"theta":-0.032182837160323774,"vega":0.10437774178301612,"rho":0.02474449021093902,"breakevenPct":3.188039222706013},{"delta":0.4,"premium":1,"strike":101.8200781126092,"iv":0.12815767842352396,"gamma":0.10816514183015381,"theta":-0.028905044062700468,"vega":0.10868341728313452,"rho":0.02808663440390836,"breakevenPct":2.3798447800549587},{"delta":0.45,"premium":1,"strike":101.27351881721381,"iv":0.10787236473192417,"gamma":0.13221068594308316,"theta":-0.02616245657750448,"vega":0.11120601182831243,"rho":0.03138193873823419,"breakevenPct":1.8356256270176357},{"delta":0.5,"premium":1.0854735060688192,"strike":100.82905298786235,"iv":0.09718092041451055,"gamma":0.14393132756241328,"theta":-0.02484316802731497,"vega":0.11161112205105136,"rho":0.03494717288619858,"breakevenPct":1.4781703613772517},{"delta":0.55,"premium":1.2565702590597136,"strike":100.48685948188057,"iv":0.09610015295060842,"gamma":0.14330547471771307,"theta":-0.024949671886505077,"vega":0.1098950383350763,"rho":0.0387828097372672,"breakevenPct":1.3078061743904006},{"delta":0.6,"premium":1.4276670120506079,"strike":100.14466597589879,"iv":0.0950193854867063,"gamma":0.14267962187301286,"theta":-0.02505617574569519,"vega":0.10817895461910124,"rho":0.042618446588335815,"breakevenPct":1.13744198740355},{"delta":0.65,"premium":1.5,"strike":99.88978110867964,"iv":0.08888444002685697,"gamma":0.14452280207757165,"theta":-0.022790413150944967,"vega":0.10172995903193752,"rho":0.04697100739236984,"breakevenPct":0.9556717202824232},{"delta":0.7,"premium":1.5,"strike":99.6988396797533,"iv":0.07904789615263672,"gamma":0.14817426224921806,"theta":-0.01878724088217608,"vega":0.09181465515650267,"rho":0.051702154958916266,"breakevenPct":0.7655478241096334},{"delta":0.75,"premium":1.5,"strike":99.50789825082698,"iv":0.06921135227841643,"gamma":0.1518257224208645,"theta":-0.01478406861340718,"vega":0.0818993512810678,"rho":0.056433302525462706,"breakevenPct":0.5754239279368432},{"delta":0.8,"premium":1.5,"strike":99.31695682190065,"iv":0.05937480840419615,"gamma":0.15547718259251098,"theta":-0.010780896344638281,"vega":0.07198404740563294,"rho":0.06116445009200914,"breakevenPct":0.3853000317640528},{"delta":0.85,"premium":1.5,"strike":99.12601539297431,"iv":0.04953826452997589,"gamma":0.1591286427641574,"theta":-0.0067777240758693895,"vega":0.06206874353019808,"rho":0.06589559765855557,"breakevenPct":0.1951761355912629},{"delta":0.9,"premium":2.0210142630028205,"strike":98.47898573699717,"iv":0.053789746478151164,"gamma":0.12218848894316181,"theta":-0.004490756366127374,"vega":0.04937795642355733,"rho":0.06995729422645659,"breakevenPct":0.06970028875833234}],"put":[{"delta":0.2,"premium":1,"strike":94.11817438025896,"iv":0.3045346456391079,"gamma":0.03258802343510895,"theta":-0.03907701926703436,"vega":0.07906746573153145,"rho":-0.01770392678618821,"breakevenPct":7.280519386379606},{"delta":0.25,"premium":1,"strike":96.66579449303187,"iv":0.2303849975382104,"gamma":0.049046377193762355,"theta":-0.03251318842478067,"vega":0.08970311524116173,"rho":-0.022170676046981835,"breakevenPct":4.743807136282125},{"delta":0.3,"premium":1,"strike":98.22685820776464,"iv":0.18189921864454703,"gamma":0.0681531095045412,"theta":-0.02699361185931939,"vega":0.09807562290985541,"rho":-0.02671164507289786,"breakevenPct":3.1894272550386975},{"delta":0.35,"premium":1.088159855576621,"strike":99.17631971115324,"iv":0.1582708233475759,"gamma":0.08249134943638155,"theta":-0.024105348529112565,"vega":0.10418528891350964,"rho":-0.03117843324662856,"breakevenPct":2.3318133470311517},{"delta":0.4,"premium":1.365790496916188,"strike":99.73158099383238,"iv":0.1636788778651875,"gamma":0.08309811739091238,"theta":-0.025669201712803826,"vega":0.10854161257586284,"rho":-0.0353914566830414,"breakevenPct":2.055371406037856},{"delta":0.45,"premium":1.5,"strike":100.27762486448474,"iv":0.15438319979231402,"gamma":0.09198660113520084,"theta":-0.023938298105256474,"vega":0.11118526691917446,"rho":-0.039725199191919074,"breakevenPct":1.6453003440359182},{"delta":0.5,"premium":1.5,"strike":100.81504333791268,"iv":0.13132817865156415,"gamma":0.10862488364933785,"theta":-0.019124252939136204,"vega":0.11222625305715106,"rho":-0.04417190724357017,"breakevenPct":1.1101828757217165},{"delta":0.55,"premium":1.8941733836333607,"strike":101.39417338363336,"iv":0.1373498710774168,"gamma":0.10313641870491905,"theta":-0.019727076274793986,"vega":0.11128984743735307,"rho":-0.048190105850447,"breakevenPct":0.9260181220750838},{"delta":0.6,"premium":2.4951918522510574,"strike":101.99519185225105,"iv":0.15862976088156677,"gamma":0.08603679697384858,"theta":-0.023172437113292012,"vega":0.10931579243997899,"rho":-0.05198344129760484,"breakevenPct":0.9260181220750838},{"delta":0.65,"premium":3.507336343115124,"strike":103.01467268623024,"iv":0.1918918735891648,"gamma":0.06818679458239277,"theta":-0.027275282167042895,"vega":0.10481365688487584,"rho":-0.05632848923225949,"breakevenPct":0.9187131901671639},{"delta":0.7,"premium":3.7895033860045144,"strike":103.57900677200902,"iv":0.1800408577878104,"gamma":0.06767889390519187,"theta":-0.022478442437923254,"vega":0.09764661399548533,"rho":-0.060525155197465076,"breakevenPct":0.6377542706317757},{"delta":0.75,"premium":4.49609375,"strike":104.49609375,"iv":0.18424726562500002,"gamma":0.06129726562499999,"theta":-0.019941796875,"vega":0.089869140625,"rho":-0.06491567715702726,"breakevenPct":0.4281589166583758}]},"raw":{"call":[{"delta":0.25,"premium":1,"strike":105.86164148577711,"iv":0.24588142215858727,"gamma":0.04583348295813873,"theta":-0.04116129212708257,"vega":0.08974004446928398,"rho":0.017877910846196894,"breakevenPct":6.404103839268246},{"delta":0.3,"premium":1,"strike":103.84475390788936,"iv":0.19175459643411993,"gamma":0.06444017905100378,"theta":-0.036147016386218846,"vega":0.09814444959365232,"rho":0.0213465885158833,"breakevenPct":4.395851745384195},{"delta":0.35,"premium":1,"strike":102.63174779136365,"iv":0.15515665487549732,"gamma":0.0854428828350553,"theta":-0.032182837160323774,"vega":0.10437774178301612,"rho":0.02474449021093902,"breakevenPct":3.188039222706013},{"delta":0.4,"premium":1,"strike":101.8200781126092,"iv":0.12815767842352396,"gamma":0.10816514183015381,"theta":-0.028905044062700468,"vega":0.10868341728313452,"rho":0.02808663440390836,"breakevenPct":2.3798447800549587},{"delta":0.45,"premium":1,"strike":101.27351881721381,"iv":0.10787236473192417,"gamma":0.13221068594308316,"theta":-0.02616245657750448,"vega":0.11120601182831243,"rho":0.03138193873823419,"breakevenPct":1.8356256270176357},{"delta":0.5,"premium":1.0854735060688192,"strike":100.82905298786235,"iv":0.09718092041451055,"gamma":0.14393132756241328,"theta":-0.02484316802731497,"vega":0.11161112205105136,"rho":0.03494717288619858,"breakevenPct":1.4781703613772517},{"delta":0.55,"premium":1.2565702590597136,"strike":100.48685948188057,"iv":0.09610015295060842,"gamma":0.14330547471771307,"theta":-0.024949671886505077,"vega":0.1098950383350763,"rho":0.0387828097372672,"breakevenPct":1.3078061743904006},{"delta":0.6,"premium":1.4276670120506079,"strike":100.14466597589879,"iv":0.0950193854867063,"gamma":0.14267962187301286,"theta":-0.02505617574569519,"vega":0.10817895461910124,"rho":0.042618446588335815,"breakevenPct":1.13744198740355},{"delta":0.65,"premium":1.5,"strike":99.88978110867964,"iv":0.08888444002685697,"gamma":0.14452280207757165,"theta":-0.022790413150944967,"vega":0.10172995903193752,"rho":0.04697100739236984,"breakevenPct":0.9556717202824232},{"delta":0.7,"premium":1.5,"strike":99.6988396797533,"iv":0.07904789615263672,"gamma":0.14817426224921806,"theta":-0.01878724088217608,"vega":0.09181465515650267,"rho":0.051702154958916266,"breakevenPct":0.7655478241096334},{"delta":0.75,"premium":1.5,"strike":99.50789825082698,"iv":0.06921135227841643,"gamma":0.1518257224208645,"theta":-0.01478406861340718,"vega":0.0818993512810678,"rho":0.056433302525462706,"breakevenPct":0.5754239279368432},{"delta":0.8,"premium":1.5,"strike":99.31695682190065,"iv":0.05937480840419615,"gamma":0.15547718259251098,"theta":-0.010780896344638281,"vega":0.07198404740563294,"rho":0.06116445009200914,"breakevenPct":0.3853000317640528},{"delta":0.85,"premium":1.5,"strike":99.12601539297431,"iv":0.04953826452997589,"gamma":0.1591286427641574,"theta":-0.0067777240758693895,"vega":0.06206874353019808,"rho":0.06589559765855557,"breakevenPct":0.1951761355912629},{"delta":0.9,"premium":2.0210142630028205,"strike":98.47898573699717,"iv":0.053789746478151164,"gamma":0.12218848894316181,"theta":-0.004490756366127374,"vega":0.04937795642355733,"rho":0.06995729422645659,"breakevenPct":0.06970028875833234}],"put":[{"delta":0.2,"premium":1,"strike":94.11817438025896,"iv":0.3045346456391079,"gamma":0.03258802343510895,"theta":-0.03907701926703436,"vega":0.07906746573153145,"rho":-0.01770392678618821,"breakevenPct":7.280519386379606},{"delta":0.25,"premium":1,"strike":96.66579449303187,"iv":0.2303849975382104,"gamma":0.049046377193762355,"theta":-0.03251318842478067,"vega":0.08970311524116173,"rho":-0.022170676046981835,"breakevenPct":4.743807136282125},{"delta":0.3,"premium":1,"strike":98.22685820776464,"iv":0.18189921864454703,"gamma":0.0681531095045412,"theta":-0.02699361185931939,"vega":0.09807562290985541,"rho":-0.02671164507289786,"breakevenPct":3.1894272550386975},{"delta":0.35,"premium":1.088159855576621,"strike":99.17631971115324,"iv":0.1582708233475759,"gamma":0.08249134943638155,"theta":-0.024105348529112565,"vega":0.10418528891350964,"rho":-0.03117843324662856,"breakevenPct":2.3318133470311517},{"delta":0.4,"premium":1.365790496916188,"strike":99.73158099383238,"iv":0.1636788778651875,"gamma":0.08309811739091238,"theta":-0.025669201712803826,"vega":0.10854161257586284,"rho":-0.0353914566830414,"breakevenPct":2.055371406037856},{"delta":0.45,"premium":1.5,"strike":100.27762486448474,"iv":0.15438319979231402,"gamma":0.09198660113520084,"theta":-0.023938298105256474,"vega":0.11118526691917446,"rho":-0.039725199191919074,"breakevenPct":1.6453003440359182},{"delta":0.5,"premium":1.5,"strike":100.81504333791268,"iv":0.13132817865156415,"gamma":0.10862488364933785,"theta":-0.019124252939136204,"vega":0.11222625305715106,"rho":-0.04417190724357017,"breakevenPct":1.1101828757217165},{"delta":0.55,"premium":1.8941733836333607,"strike":101.39417338363336,"iv":0.1373498710774168,"gamma":0.10313641870491905,"theta":-0.019727076274793986,"vega":0.11128984743735307,"rho":-0.048190105850447,"breakevenPct":0.9260181220750838},{"delta":0.6,"premium":2.4951918522510574,"strike":101.99519185225105,"iv":0.15862976088156677,"gamma":0.08603679697384858,"theta":-0.023172437113292012,"vega":0.10931579243997899,"rho":-0.05198344129760484,"breakevenPct":0.9260181220750838},{"delta":0.65,"premium":3.507336343115124,"strike":103.01467268623024,"iv":0.1918918735891648,"gamma":0.06818679458239277,"theta":-0.027275282167042895,"vega":0.10481365688487584,"rho":-0.05632848923225949,"breakevenPct":0.9187131901671639},{"delta":0.7,"premium":3.7895033860045144,"strike":103.57900677200902,"iv":0.1800408577878104,"gamma":0.06767889390519187,"theta":-0.022478442437923254,"vega":0.09764661399548533,"rho":-0.060525155197465076,"breakevenPct":0.6377542706317757},{"delta":0.75,"premium":4.49609375,"strike":104.49609375,"iv":0.18424726562500002,"gamma":0.06129726562499999,"theta":-0.019941796875,"vega":0.089869140625,"rho":-0.06491567715702726,"breakevenPct":0.4281589166583758}]}},"errors":["fundamentals:provider_http_429"],"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"}}