{"symbol":"DSGX","url":"https://intraalpha.com/companies/DSGX","capturedAt":"2026-10-23T13:12:21.266Z","state":"partial","quote":{"symbol":"DSGX","last_price":93.95,"prev_close":92.39,"regular_close":93.995,"change":1.56,"change_pct":1.6885,"regular_change":1.605,"regular_change_pct":1.7372,"extended_change":-0.045,"extended_change_pct":-0.0479,"bid":85.93,"ask":98.29,"bid_size":100,"ask_size":100,"volume":430767,"vwap":93.687982,"open":93.33,"high":94.35,"low":92.44,"close":93.995,"trade_count":7996,"last_trade_at":"2026-10-23T11:54:00.803652263Z","last_quote_at":"2026-10-23T13:11:55.526643602Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T09:11:52.036156908-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:00.617Z","bars":[{"c":89.5,"h":89.5,"l":89.5,"n":10,"o":89.5,"t":"2026-10-16T13:00:00Z","v":139,"vw":89.5},{"c":89.52,"h":89.52,"l":89.52,"n":2,"o":89.52,"t":"2026-10-16T13:25:00Z","v":127,"vw":89.52},{"c":89.28,"h":89.8628,"l":89.28,"n":100,"o":89.5,"t":"2026-10-16T13:30:00Z","v":4407,"vw":89.48612},{"c":88.695,"h":89.37,"l":88.695,"n":246,"o":89.06,"t":"2026-10-16T13:35:00Z","v":16873,"vw":89.015617},{"c":89.155,"h":89.29,"l":88.78,"n":155,"o":88.78,"t":"2026-10-16T13:40:00Z","v":14175,"vw":89.033798},{"c":88.925,"h":89.14,"l":88.87,"n":184,"o":89.06,"t":"2026-10-16T13:45:00Z","v":11832,"vw":88.991032},{"c":89.21,"h":89.42,"l":88.93,"n":166,"o":88.93,"t":"2026-10-16T13:50:00Z","v":9863,"vw":89.248215},{"c":88.92,"h":89.44,"l":88.92,"n":118,"o":89.2,"t":"2026-10-16T13:55:00Z","v":8482,"vw":89.20372},{"c":88.415,"h":88.98,"l":88.285,"n":247,"o":88.8,"t":"2026-10-16T14:00:00Z","v":20339,"vw":88.625776},{"c":88.03,"h":88.415,"l":88,"n":296,"o":88.415,"t":"2026-10-16T14:05:00Z","v":14926,"vw":88.254612},{"c":87.82,"h":88.08,"l":87.73,"n":131,"o":88.015,"t":"2026-10-16T14:10:00Z","v":14182,"vw":87.8673},{"c":87.995,"h":88.15,"l":87.435,"n":277,"o":87.8,"t":"2026-10-16T14:15:00Z","v":20624,"vw":87.868229},{"c":87.955,"h":88.28,"l":87.955,"n":163,"o":88.09,"t":"2026-10-16T14:20:00Z","v":13800,"vw":88.096123},{"c":87.605,"h":88.27,"l":87.605,"n":550,"o":88.06,"t":"2026-10-16T14:25:00Z","v":33420,"vw":87.979644},{"c":87.555,"h":87.7,"l":86.99,"n":155,"o":87.7,"t":"2026-10-16T14:30:00Z","v":10811,"vw":87.372776},{"c":87.27,"h":87.58,"l":87.27,"n":105,"o":87.555,"t":"2026-10-16T14:35:00Z","v":7334,"vw":87.510968},{"c":87.67,"h":87.67,"l":87.235,"n":108,"o":87.3,"t":"2026-10-16T14:40:00Z","v":4940,"vw":87.467855},{"c":87.833,"h":87.97,"l":87.67,"n":186,"o":87.69,"t":"2026-10-16T14:45:00Z","v":12972,"vw":87.842632},{"c":87.475,"h":87.77,"l":87.445,"n":155,"o":87.77,"t":"2026-10-16T14:50:00Z","v":10645,"vw":87.635356},{"c":87.41,"h":87.57,"l":87.37,"n":99,"o":87.56,"t":"2026-10-16T14:55:00Z","v":8930,"vw":87.479969},{"c":87.16,"h":87.29,"l":86.92,"n":193,"o":87.29,"t":"2026-10-16T15:00:00Z","v":10608,"vw":87.031233},{"c":86.99,"h":87.22,"l":86.975,"n":84,"o":87.15,"t":"2026-10-16T15:05:00Z","v":3224,"vw":87.047033},{"c":87.56,"h":87.709,"l":86.98,"n":182,"o":86.98,"t":"2026-10-16T15:10:00Z","v":20988,"vw":87.288396},{"c":87.54,"h":87.6,"l":87.41,"n":241,"o":87.495,"t":"2026-10-16T15:15:00Z","v":16076,"vw":87.492913},{"c":87.56,"h":87.56,"l":87.38,"n":211,"o":87.45,"t":"2026-10-16T15:20:00Z","v":16880,"vw":87.438554},{"c":87.44,"h":87.58,"l":87.44,"n":116,"o":87.58,"t":"2026-10-16T15:25:00Z","v":6119,"vw":87.515266},{"c":87.5,"h":87.5,"l":87.42,"n":79,"o":87.44,"t":"2026-10-16T15:30:00Z","v":4489,"vw":87.456556},{"c":87.55,"h":87.55,"l":87.4225,"n":81,"o":87.44,"t":"2026-10-16T15:35:00Z","v":1933,"vw":87.4687},{"c":87.265,"h":87.54,"l":87.265,"n":111,"o":87.54,"t":"2026-10-16T15:40:00Z","v":7081,"vw":87.389155},{"c":87.36,"h":87.36,"l":87.215,"n":43,"o":87.215,"t":"2026-10-16T15:45:00Z","v":1799,"vw":87.29114},{"c":87.105,"h":87.3,"l":87.05,"n":87,"o":87.3,"t":"2026-10-16T15:50:00Z","v":6698,"vw":87.146518},{"c":86.71,"h":87.07,"l":86.61,"n":127,"o":87.04,"t":"2026-10-16T15:55:00Z","v":5537,"vw":86.805357},{"c":86.56,"h":86.56,"l":86.35,"n":94,"o":86.5,"t":"2026-10-16T16:00:00Z","v":6281,"vw":86.48039},{"c":86.65,"h":86.695,"l":86.6,"n":68,"o":86.61,"t":"2026-10-16T16:05:00Z","v":3412,"vw":86.651083},{"c":86.635,"h":86.635,"l":86.53,"n":51,"o":86.535,"t":"2026-10-16T16:10:00Z","v":1734,"vw":86.589584},{"c":86.475,"h":86.7,"l":86.45,"n":68,"o":86.68,"t":"2026-10-16T16:15:00Z","v":4767,"vw":86.57356},{"c":86.42,"h":86.54,"l":86.4,"n":91,"o":86.5,"t":"2026-10-16T16:20:00Z","v":3973,"vw":86.471136},{"c":86.28,"h":86.425,"l":86.26,"n":51,"o":86.381,"t":"2026-10-16T16:25:00Z","v":3059,"vw":86.378713},{"c":86.27,"h":86.48,"l":86.27,"n":79,"o":86.36,"t":"2026-10-16T16:30:00Z","v":3346,"vw":86.401449},{"c":86.155,"h":86.19,"l":86.135,"n":45,"o":86.18,"t":"2026-10-16T16:35:00Z","v":1909,"vw":86.162852},{"c":86.25,"h":86.25,"l":86.085,"n":47,"o":86.085,"t":"2026-10-16T16:40:00Z","v":1889,"vw":86.180313},{"c":86.275,"h":86.39,"l":86.275,"n":55,"o":86.39,"t":"2026-10-16T16:45:00Z","v":1362,"vw":86.365625},{"c":86.2,"h":86.2,"l":86.2,"n":14,"o":86.2,"t":"2026-10-16T16:50:00Z","v":311,"vw":86.2},{"c":86.28,"h":86.28,"l":86.24,"n":21,"o":86.24,"t":"2026-10-16T16:55:00Z","v":727,"vw":86.273333},{"c":86.14,"h":86.37,"l":86.14,"n":19,"o":86.37,"t":"2026-10-16T17:00:00Z","v":1155,"vw":86.303708},{"c":86.21,"h":86.27,"l":86.21,"n":30,"o":86.23,"t":"2026-10-16T17:05:00Z","v":1096,"vw":86.241429},{"c":86.0158,"h":86.12,"l":86.0158,"n":20,"o":86.12,"t":"2026-10-16T17:10:00Z","v":859,"vw":86.033023},{"c":85.875,"h":86.02,"l":85.87,"n":33,"o":86.02,"t":"2026-10-16T17:15:00Z","v":933,"vw":85.918333},{"c":85.88,"h":85.95,"l":85.86,"n":47,"o":85.86,"t":"2026-10-16T17:20:00Z","v":1747,"vw":85.898269},{"c":85.95,"h":86.04,"l":85.74,"n":115,"o":85.84,"t":"2026-10-16T17:25:00Z","v":5560,"vw":85.884906},{"c":86.0001,"h":86.135,"l":85.99,"n":72,"o":86.04,"t":"2026-10-16T17:30:00Z","v":5048,"vw":86.030113},{"c":86.25,"h":86.25,"l":86.25,"n":12,"o":86.25,"t":"2026-10-16T17:35:00Z","v":175,"vw":86.25},{"c":86.3,"h":86.45,"l":86.19,"n":105,"o":86.32,"t":"2026-10-16T17:40:00Z","v":4706,"vw":86.357544},{"c":86.04,"h":86.31,"l":85.98,"n":71,"o":86.31,"t":"2026-10-16T17:45:00Z","v":2270,"vw":86.136415},{"c":85.89,"h":86.03,"l":85.89,"n":58,"o":86,"t":"2026-10-16T17:50:00Z","v":2592,"vw":85.977263},{"c":86.08,"h":86.12,"l":85.93,"n":86,"o":85.93,"t":"2026-10-16T17:55:00Z","v":3489,"vw":85.999167},{"c":86.06,"h":86.0925,"l":86.015,"n":87,"o":86.0925,"t":"2026-10-16T18:00:00Z","v":1897,"vw":86.053958},{"c":86.26,"h":86.26,"l":86.12,"n":72,"o":86.12,"t":"2026-10-16T18:05:00Z","v":2371,"vw":86.178656},{"c":86.12,"h":86.26,"l":86,"n":125,"o":86.26,"t":"2026-10-16T18:10:00Z","v":14612,"vw":86.069437},{"c":86.16,"h":86.2,"l":86.14,"n":41,"o":86.14,"t":"2026-10-16T18:15:00Z","v":2547,"vw":86.152843},{"c":86.05,"h":86.105,"l":86.05,"n":18,"o":86.105,"t":"2026-10-16T18:20:00Z","v":567,"vw":86.0775},{"c":86.21,"h":86.21,"l":86.18,"n":36,"o":86.18,"t":"2026-10-16T18:25:00Z","v":617,"vw":86.195},{"c":86.32,"h":86.32,"l":86.2001,"n":49,"o":86.23,"t":"2026-10-16T18:30:00Z","v":1238,"vw":86.266269},{"c":86.14,"h":86.22,"l":86.09,"n":80,"o":86.22,"t":"2026-10-16T18:35:00Z","v":2554,"vw":86.132895},{"c":86.15,"h":86.15,"l":86.15,"n":20,"o":86.15,"t":"2026-10-16T18:40:00Z","v":287,"vw":86.15},{"c":86.185,"h":86.19,"l":86.18,"n":47,"o":86.18,"t":"2026-10-16T18:45:00Z","v":1410,"vw":86.183889},{"c":86.22,"h":86.24,"l":86.13,"n":68,"o":86.21,"t":"2026-10-16T18:50:00Z","v":2419,"vw":86.192781},{"c":86.3,"h":86.3,"l":86.25,"n":58,"o":86.25,"t":"2026-10-16T18:55:00Z","v":1404,"vw":86.280218},{"c":86.308,"h":86.36,"l":86.28,"n":53,"o":86.28,"t":"2026-10-16T19:00:00Z","v":1430,"vw":86.292},{"c":86.42,"h":86.42,"l":86.27,"n":70,"o":86.37,"t":"2026-10-16T19:05:00Z","v":3507,"vw":86.326801},{"c":86.475,"h":86.53,"l":86.45,"n":321,"o":86.45,"t":"2026-10-16T19:10:00Z","v":5854,"vw":86.470823},{"c":86.49,"h":86.49,"l":86.475,"n":56,"o":86.475,"t":"2026-10-16T19:15:00Z","v":1315,"vw":86.483023},{"c":86.54,"h":86.54,"l":86.34,"n":98,"o":86.34,"t":"2026-10-16T19:20:00Z","v":3515,"vw":86.450217},{"c":86.535,"h":86.59,"l":86.535,"n":68,"o":86.55,"t":"2026-10-16T19:25:00Z","v":2212,"vw":86.5575},{"c":86.65,"h":86.65,"l":86.545,"n":113,"o":86.59,"t":"2026-10-16T19:30:00Z","v":3111,"vw":86.580175},{"c":86.73,"h":86.73,"l":86.615,"n":136,"o":86.615,"t":"2026-10-16T19:35:00Z","v":3282,"vw":86.641761},{"c":86.58,"h":86.75,"l":86.4725,"n":356,"o":86.74,"t":"2026-10-16T19:40:00Z","v":13700,"vw":86.599856},{"c":86.77,"h":86.95,"l":86.68,"n":250,"o":86.7,"t":"2026-10-16T19:45:00Z","v":9545,"vw":86.848657},{"c":87.015,"h":87.03,"l":86.685,"n":369,"o":86.74,"t":"2026-10-16T19:50:00Z","v":16002,"vw":86.91073},{"c":87.12,"h":87.239,"l":86.94,"n":1064,"o":87.07,"t":"2026-10-16T19:55:00Z","v":45889,"vw":87.066181},{"c":87.31,"h":87.31,"l":87.05,"n":16,"o":87.05,"t":"2026-10-16T20:00:00Z","v":37813,"vw":87.106483},{"c":87.345,"h":87.345,"l":86.36,"n":108,"o":86.36,"t":"2026-10-19T13:30:00Z","v":4577,"vw":86.8012},{"c":86.92,"h":87.345,"l":86.82,"n":31,"o":87.27,"t":"2026-10-19T13:35:00Z","v":1742,"vw":87.162857},{"c":86.71,"h":87.14,"l":86.615,"n":97,"o":87.095,"t":"2026-10-19T13:40:00Z","v":6001,"vw":86.817916},{"c":86.69,"h":86.76,"l":86.555,"n":114,"o":86.76,"t":"2026-10-19T13:45:00Z","v":6915,"vw":86.62387},{"c":86.605,"h":86.625,"l":86.48,"n":39,"o":86.55,"t":"2026-10-19T13:50:00Z","v":2692,"vw":86.566044},{"c":86.5,"h":86.85,"l":86.5,"n":47,"o":86.67,"t":"2026-10-19T13:55:00Z","v":2743,"vw":86.736421},{"c":86.88,"h":86.91,"l":86.41,"n":63,"o":86.43,"t":"2026-10-19T14:00:00Z","v":4681,"vw":86.614032},{"c":86.96,"h":87.02,"l":86.94,"n":40,"o":86.95,"t":"2026-10-19T14:05:00Z","v":2075,"vw":86.975133},{"c":87.27,"h":87.27,"l":87.02,"n":62,"o":87.02,"t":"2026-10-19T14:10:00Z","v":2946,"vw":87.113095},{"c":87.2,"h":87.25,"l":87.16,"n":59,"o":87.235,"t":"2026-10-19T14:15:00Z","v":3363,"vw":87.201384},{"c":87.075,"h":87.17,"l":87.03,"n":79,"o":87.17,"t":"2026-10-19T14:20:00Z","v":4536,"vw":87.115446},{"c":87.18,"h":87.26,"l":87.01,"n":93,"o":87.04,"t":"2026-10-19T14:25:00Z","v":4936,"vw":87.10075},{"c":87.02,"h":87.17,"l":87.01,"n":47,"o":87.17,"t":"2026-10-19T14:30:00Z","v":1872,"vw":87.061363},{"c":86.895,"h":86.96,"l":86.865,"n":54,"o":86.945,"t":"2026-10-19T14:35:00Z","v":3832,"vw":86.910793},{"c":86.835,"h":86.835,"l":86.78,"n":16,"o":86.83,"t":"2026-10-19T14:40:00Z","v":727,"vw":86.805},{"c":86.9,"h":86.915,"l":86.84,"n":50,"o":86.88,"t":"2026-10-19T14:45:00Z","v":3492,"vw":86.891189},{"c":87.05,"h":87.13,"l":86.91,"n":52,"o":86.91,"t":"2026-10-19T14:50:00Z","v":2704,"vw":87.036667},{"c":86.975,"h":87.07,"l":86.91,"n":38,"o":87.07,"t":"2026-10-19T14:55:00Z","v":1882,"vw":87.014041},{"c":86.93,"h":87.02,"l":86.93,"n":58,"o":87.02,"t":"2026-10-19T15:00:00Z","v":3098,"vw":86.971826},{"c":86.805,"h":86.885,"l":86.805,"n":39,"o":86.87,"t":"2026-10-19T15:05:00Z","v":1882,"vw":86.828462},{"c":86.86,"h":86.93,"l":86.81,"n":69,"o":86.81,"t":"2026-10-19T15:10:00Z","v":3597,"vw":86.863678},{"c":86.74,"h":86.93,"l":86.74,"n":112,"o":86.86,"t":"2026-10-19T15:15:00Z","v":6168,"vw":86.866628},{"c":86.88,"h":86.91,"l":86.715,"n":47,"o":86.715,"t":"2026-10-19T15:20:00Z","v":2227,"vw":86.835669},{"c":86.95,"h":87.05,"l":86.865,"n":91,"o":86.865,"t":"2026-10-19T15:25:00Z","v":4474,"vw":86.963813},{"c":86.83,"h":86.95,"l":86.83,"n":34,"o":86.95,"t":"2026-10-19T15:30:00Z","v":1580,"vw":86.910161},{"c":87.03,"h":87.36,"l":86.875,"n":138,"o":86.91,"t":"2026-10-19T15:35:00Z","v":10169,"vw":87.156241},{"c":87.17,"h":87.17,"l":87.074,"n":14,"o":87.09,"t":"2026-10-19T15:40:00Z","v":1841,"vw":87.094444},{"c":87.06,"h":87.125,"l":87.04,"n":82,"o":87.045,"t":"2026-10-19T15:45:00Z","v":4626,"vw":87.078038},{"c":87.08,"h":87.09,"l":87.08,"n":10,"o":87.09,"t":"2026-10-19T15:50:00Z","v":560,"vw":87.08625},{"c":87.15,"h":87.2,"l":87.07,"n":93,"o":87.07,"t":"2026-10-19T15:55:00Z","v":4698,"vw":87.160555},{"c":87.04,"h":87.2497,"l":87.04,"n":52,"o":87.21,"t":"2026-10-19T16:00:00Z","v":3538,"vw":87.077159},{"c":87.185,"h":87.185,"l":87.07,"n":35,"o":87.159,"t":"2026-10-19T16:05:00Z","v":1742,"vw":87.135137},{"c":87.21,"h":87.24,"l":87.07,"n":43,"o":87.07,"t":"2026-10-19T16:10:00Z","v":2170,"vw":87.141214},{"c":87.25,"h":87.4,"l":87.16,"n":36,"o":87.16,"t":"2026-10-19T16:15:00Z","v":1570,"vw":87.244145},{"c":87.255,"h":87.2925,"l":87.06,"n":45,"o":87.2925,"t":"2026-10-19T16:20:00Z","v":1993,"vw":87.178484},{"c":87.225,"h":87.285,"l":87.16,"n":23,"o":87.285,"t":"2026-10-19T16:25:00Z","v":1387,"vw":87.22375},{"c":87.11,"h":87.225,"l":87.11,"n":30,"o":87.225,"t":"2026-10-19T16:30:00Z","v":1518,"vw":87.147273},{"c":87.09,"h":87.16,"l":87.075,"n":31,"o":87.16,"t":"2026-10-19T16:35:00Z","v":1742,"vw":87.1025},{"c":87.12,"h":87.15,"l":87.04,"n":52,"o":87.09,"t":"2026-10-19T16:40:00Z","v":4649,"vw":87.083122},{"c":87.27,"h":87.27,"l":87.14,"n":36,"o":87.15,"t":"2026-10-19T16:45:00Z","v":3339,"vw":87.209138},{"c":87.105,"h":87.26,"l":87.06,"n":58,"o":87.17,"t":"2026-10-19T16:50:00Z","v":2572,"vw":87.147981},{"c":87.155,"h":87.155,"l":87.08,"n":18,"o":87.1,"t":"2026-10-19T16:55:00Z","v":624,"vw":87.115},{"c":87.2,"h":87.25,"l":87.1,"n":65,"o":87.11,"t":"2026-10-19T17:00:00Z","v":3758,"vw":87.161177},{"c":87.215,"h":87.37,"l":87.215,"n":65,"o":87.28,"t":"2026-10-19T17:05:00Z","v":3641,"vw":87.269915},{"c":87.31,"h":87.31,"l":87.2,"n":53,"o":87.215,"t":"2026-10-19T17:10:00Z","v":2907,"vw":87.244365},{"c":87.33,"h":87.36,"l":87.295,"n":22,"o":87.295,"t":"2026-10-19T17:15:00Z","v":1066,"vw":87.317222},{"c":87.35,"h":87.35,"l":87.295,"n":38,"o":87.295,"t":"2026-10-19T17:20:00Z","v":1719,"vw":87.330593},{"c":87.4,"h":87.4,"l":87.36,"n":29,"o":87.36,"t":"2026-10-19T17:25:00Z","v":1094,"vw":87.368627},{"c":87.35,"h":87.435,"l":87.33,"n":108,"o":87.36,"t":"2026-10-19T17:30:00Z","v":5217,"vw":87.376142},{"c":87.37,"h":87.39,"l":87.33,"n":32,"o":87.35,"t":"2026-10-19T17:35:00Z","v":1600,"vw":87.367014},{"c":87.45,"h":87.5,"l":87.36,"n":91,"o":87.43,"t":"2026-10-19T17:40:00Z","v":6365,"vw":87.418905},{"c":87.34,"h":87.46,"l":87.34,"n":52,"o":87.41,"t":"2026-10-19T17:45:00Z","v":2850,"vw":87.407772},{"c":87.41,"h":87.41,"l":87.335,"n":48,"o":87.39,"t":"2026-10-19T17:50:00Z","v":1997,"vw":87.373209},{"c":87.39,"h":87.46,"l":87.29,"n":59,"o":87.385,"t":"2026-10-19T17:55:00Z","v":3047,"vw":87.406164},{"c":87.43,"h":87.44,"l":87.35,"n":32,"o":87.35,"t":"2026-10-19T18:00:00Z","v":1943,"vw":87.405911},{"c":87.29,"h":87.49,"l":87.29,"n":103,"o":87.4075,"t":"2026-10-19T18:05:00Z","v":5476,"vw":87.391918},{"c":87.305,"h":87.34,"l":87.265,"n":51,"o":87.285,"t":"2026-10-19T18:10:00Z","v":1711,"vw":87.297093},{"c":87.44,"h":87.47,"l":87.41,"n":45,"o":87.41,"t":"2026-10-19T18:15:00Z","v":3098,"vw":87.436313},{"c":87.44,"h":87.455,"l":87.44,"n":22,"o":87.455,"t":"2026-10-19T18:20:00Z","v":1158,"vw":87.446097},{"c":87.445,"h":87.51,"l":87.445,"n":73,"o":87.48,"t":"2026-10-19T18:25:00Z","v":4467,"vw":87.471725},{"c":87.45,"h":87.46,"l":87.42,"n":51,"o":87.445,"t":"2026-10-19T18:30:00Z","v":2034,"vw":87.444615},{"c":87.335,"h":87.42,"l":87.2925,"n":135,"o":87.42,"t":"2026-10-19T18:35:00Z","v":5865,"vw":87.35229},{"c":87.35,"h":87.36,"l":87.31,"n":54,"o":87.35,"t":"2026-10-19T18:40:00Z","v":2948,"vw":87.344585},{"c":87.4,"h":87.4,"l":87.335,"n":72,"o":87.37,"t":"2026-10-19T18:45:00Z","v":2688,"vw":87.3599},{"c":87.36,"h":87.44,"l":87.355,"n":69,"o":87.42,"t":"2026-10-19T18:50:00Z","v":3134,"vw":87.386889},{"c":87.215,"h":87.365,"l":87.18,"n":228,"o":87.365,"t":"2026-10-19T18:55:00Z","v":11566,"vw":87.26296},{"c":87.26,"h":87.315,"l":87.19,"n":112,"o":87.2,"t":"2026-10-19T19:00:00Z","v":5765,"vw":87.246023},{"c":86.89,"h":87.265,"l":86.89,"n":204,"o":87.265,"t":"2026-10-19T19:05:00Z","v":13004,"vw":87.090118},{"c":86.875,"h":87.04,"l":86.855,"n":203,"o":86.98,"t":"2026-10-19T19:10:00Z","v":10220,"vw":86.99475},{"c":86.795,"h":86.92,"l":86.76,"n":171,"o":86.87,"t":"2026-10-19T19:15:00Z","v":7959,"vw":86.847317},{"c":86.85,"h":86.9,"l":86.785,"n":107,"o":86.835,"t":"2026-10-19T19:20:00Z","v":4679,"vw":86.846607},{"c":87.085,"h":87.11,"l":86.8875,"n":157,"o":86.89,"t":"2026-10-19T19:25:00Z","v":8487,"vw":86.982306},{"c":86.94,"h":87.175,"l":86.895,"n":201,"o":87.1,"t":"2026-10-19T19:30:00Z","v":10387,"vw":87.048162},{"c":86.815,"h":86.99,"l":86.8,"n":192,"o":86.94,"t":"2026-10-19T19:35:00Z","v":8649,"vw":86.895149},{"c":86.91,"h":86.94,"l":86.78,"n":190,"o":86.78,"t":"2026-10-19T19:40:00Z","v":8070,"vw":86.881224},{"c":86.97,"h":87.06,"l":86.9,"n":254,"o":86.925,"t":"2026-10-19T19:45:00Z","v":14680,"vw":86.951938},{"c":86.665,"h":86.96,"l":86.63,"n":523,"o":86.91,"t":"2026-10-19T19:50:00Z","v":28701,"vw":86.787384},{"c":86.59,"h":86.71,"l":86.56,"n":1153,"o":86.71,"t":"2026-10-19T19:55:00Z","v":57720,"vw":86.628596},{"c":86.66,"h":86.66,"l":86.66,"n":13,"o":86.66,"t":"2026-10-19T20:00:00Z","v":23294,"vw":86.66},{"c":86.66,"h":86.66,"l":86.66,"n":1,"o":86.66,"t":"2026-10-19T20:25:00Z","v":2320,"vw":86.66},{"c":87.655,"h":87.66,"l":87.25,"n":37,"o":87.25,"t":"2026-10-20T13:30:00Z","v":2569,"vw":87.459293},{"c":87.71,"h":87.75,"l":87.02,"n":61,"o":87.655,"t":"2026-10-20T13:35:00Z","v":2937,"vw":87.466052},{"c":88.22,"h":88.31,"l":87.88,"n":87,"o":87.88,"t":"2026-10-20T13:40:00Z","v":3396,"vw":88.080073},{"c":89.15,"h":89.15,"l":88.2,"n":113,"o":88.32,"t":"2026-10-20T13:45:00Z","v":7468,"vw":88.482085},{"c":88.98,"h":89.155,"l":88.97,"n":68,"o":89.13,"t":"2026-10-20T13:50:00Z","v":2441,"vw":89.030714},{"c":89.07,"h":89.07,"l":88.75,"n":57,"o":88.75,"t":"2026-10-20T13:55:00Z","v":2500,"vw":88.900766},{"c":88.2,"h":89.03,"l":88.175,"n":209,"o":89.03,"t":"2026-10-20T14:00:00Z","v":24810,"vw":88.619376},{"c":88.33,"h":88.33,"l":88.1,"n":70,"o":88.27,"t":"2026-10-20T14:05:00Z","v":7044,"vw":88.173999},{"c":88.06,"h":88.56,"l":88.06,"n":83,"o":88.44,"t":"2026-10-20T14:10:00Z","v":4179,"vw":88.282957},{"c":88.2,"h":88.2,"l":87.94,"n":64,"o":88.05,"t":"2026-10-20T14:15:00Z","v":4188,"vw":88.058412},{"c":88.075,"h":88.265,"l":88.075,"n":71,"o":88.265,"t":"2026-10-20T14:20:00Z","v":2666,"vw":88.156632},{"c":88.38,"h":88.38,"l":88.05,"n":86,"o":88.185,"t":"2026-10-20T14:25:00Z","v":5810,"vw":88.152464},{"c":88.41,"h":88.41,"l":88.21,"n":60,"o":88.28,"t":"2026-10-20T14:30:00Z","v":3817,"vw":88.272734},{"c":88.44,"h":88.5325,"l":88.37,"n":113,"o":88.45,"t":"2026-10-20T14:35:00Z","v":8892,"vw":88.426273},{"c":88.53,"h":88.7,"l":88.43,"n":66,"o":88.43,"t":"2026-10-20T14:40:00Z","v":3523,"vw":88.567143},{"c":88.66,"h":88.66,"l":88.555,"n":25,"o":88.595,"t":"2026-10-20T14:45:00Z","v":1015,"vw":88.610833},{"c":88.72,"h":88.72,"l":88.485,"n":42,"o":88.67,"t":"2026-10-20T14:50:00Z","v":1565,"vw":88.5995},{"c":88.875,"h":88.885,"l":88.78,"n":19,"o":88.79,"t":"2026-10-20T14:55:00Z","v":651,"vw":88.838},{"c":88.97,"h":89.06,"l":88.76,"n":98,"o":88.79,"t":"2026-10-20T15:00:00Z","v":4833,"vw":88.956046},{"c":89.12,"h":89.13,"l":88.89,"n":63,"o":89,"t":"2026-10-20T15:05:00Z","v":2057,"vw":88.994286},{"c":89.08,"h":89.14,"l":88.74,"n":245,"o":89.14,"t":"2026-10-20T15:10:00Z","v":16738,"vw":88.858124},{"c":89.085,"h":89.21,"l":89.02,"n":61,"o":89.11,"t":"2026-10-20T15:15:00Z","v":3293,"vw":89.122368},{"c":89.085,"h":89.14,"l":88.99,"n":144,"o":89.05,"t":"2026-10-20T15:20:00Z","v":9008,"vw":89.057179},{"c":89.31,"h":89.31,"l":89.07,"n":136,"o":89.07,"t":"2026-10-20T15:25:00Z","v":10389,"vw":89.204919},{"c":89.26,"h":89.26,"l":89.1275,"n":51,"o":89.255,"t":"2026-10-20T15:30:00Z","v":3586,"vw":89.215189},{"c":89.425,"h":89.425,"l":89.2,"n":75,"o":89.24,"t":"2026-10-20T15:35:00Z","v":3647,"vw":89.310577},{"c":89.48,"h":89.5484,"l":89.43,"n":96,"o":89.44,"t":"2026-10-20T15:40:00Z","v":7222,"vw":89.489116},{"c":89.66,"h":89.67,"l":89.37,"n":115,"o":89.41,"t":"2026-10-20T15:45:00Z","v":4719,"vw":89.527501},{"c":89.59,"h":89.67,"l":89.59,"n":40,"o":89.67,"t":"2026-10-20T15:50:00Z","v":2087,"vw":89.608572},{"c":89.665,"h":89.73,"l":89.54,"n":97,"o":89.54,"t":"2026-10-20T15:55:00Z","v":8398,"vw":89.629704},{"c":89.64,"h":89.72,"l":89.58,"n":49,"o":89.63,"t":"2026-10-20T16:00:00Z","v":2638,"vw":89.621612},{"c":89.59,"h":89.7,"l":89.52,"n":157,"o":89.62,"t":"2026-10-20T16:05:00Z","v":9330,"vw":89.586595},{"c":89.65,"h":89.67,"l":89.6,"n":39,"o":89.61,"t":"2026-10-20T16:10:00Z","v":1877,"vw":89.644375},{"c":89.66,"h":89.71,"l":89.63,"n":83,"o":89.69,"t":"2026-10-20T16:15:00Z","v":4205,"vw":89.664157},{"c":89.72,"h":89.77,"l":89.63,"n":133,"o":89.65,"t":"2026-10-20T16:20:00Z","v":9352,"vw":89.689457},{"c":89.765,"h":89.79,"l":89.7,"n":88,"o":89.77,"t":"2026-10-20T16:25:00Z","v":5377,"vw":89.744375},{"c":89.795,"h":89.795,"l":89.72,"n":58,"o":89.785,"t":"2026-10-20T16:30:00Z","v":2901,"vw":89.750885},{"c":89.88,"h":89.88,"l":89.77,"n":77,"o":89.795,"t":"2026-10-20T16:35:00Z","v":2998,"vw":89.832778},{"c":89.83,"h":89.9607,"l":89.83,"n":108,"o":89.875,"t":"2026-10-20T16:40:00Z","v":6021,"vw":89.898994},{"c":89.7,"h":89.76,"l":89.62,"n":30,"o":89.76,"t":"2026-10-20T16:45:00Z","v":1552,"vw":89.669327},{"c":89.78,"h":89.87,"l":89.68,"n":37,"o":89.68,"t":"2026-10-20T16:50:00Z","v":1841,"vw":89.767728},{"c":89.77,"h":89.84,"l":89.76,"n":33,"o":89.78,"t":"2026-10-20T16:55:00Z","v":1088,"vw":89.8},{"c":89.815,"h":89.8225,"l":89.74,"n":24,"o":89.81,"t":"2026-10-20T17:00:00Z","v":949,"vw":89.784465},{"c":89.84,"h":89.875,"l":89.79,"n":51,"o":89.79,"t":"2026-10-20T17:05:00Z","v":2724,"vw":89.84397},{"c":90.02,"h":90.04,"l":89.85,"n":115,"o":89.88,"t":"2026-10-20T17:10:00Z","v":6789,"vw":89.935374},{"c":90.1,"h":90.165,"l":90.0275,"n":121,"o":90.04,"t":"2026-10-20T17:15:00Z","v":7818,"vw":90.112106},{"c":90.32,"h":90.32,"l":90.05,"n":97,"o":90.05,"t":"2026-10-20T17:20:00Z","v":4347,"vw":90.22421},{"c":90.43,"h":90.43,"l":90.27,"n":140,"o":90.32,"t":"2026-10-20T17:25:00Z","v":11380,"vw":90.320184},{"c":90.4,"h":90.5495,"l":90.33,"n":120,"o":90.45,"t":"2026-10-20T17:30:00Z","v":8061,"vw":90.475373},{"c":90.28,"h":90.415,"l":90.255,"n":63,"o":90.415,"t":"2026-10-20T17:35:00Z","v":3126,"vw":90.325},{"c":90.49,"h":90.52,"l":90.29,"n":229,"o":90.29,"t":"2026-10-20T17:40:00Z","v":19291,"vw":90.406253},{"c":90.45,"h":90.6,"l":90.38,"n":163,"o":90.51,"t":"2026-10-20T17:45:00Z","v":13192,"vw":90.49282},{"c":90.255,"h":90.55,"l":90.255,"n":186,"o":90.435,"t":"2026-10-20T17:50:00Z","v":14278,"vw":90.484574},{"c":90.485,"h":90.485,"l":90.25,"n":67,"o":90.25,"t":"2026-10-20T17:55:00Z","v":3674,"vw":90.315515},{"c":90.44,"h":90.495,"l":90.31,"n":160,"o":90.47,"t":"2026-10-20T18:00:00Z","v":16152,"vw":90.422021},{"c":90.34,"h":90.44,"l":90.24,"n":57,"o":90.44,"t":"2026-10-20T18:05:00Z","v":2058,"vw":90.315704},{"c":90.27,"h":90.345,"l":90.25,"n":126,"o":90.34,"t":"2026-10-20T18:10:00Z","v":9946,"vw":90.301239},{"c":90.375,"h":90.38,"l":90.28,"n":55,"o":90.31,"t":"2026-10-20T18:15:00Z","v":2324,"vw":90.34},{"c":90.35,"h":90.38,"l":90.19,"n":97,"o":90.34,"t":"2026-10-20T18:20:00Z","v":6554,"vw":90.301396},{"c":90.33,"h":90.49,"l":90.33,"n":87,"o":90.36,"t":"2026-10-20T18:25:00Z","v":4844,"vw":90.428595},{"c":90.38,"h":90.44,"l":90.35,"n":68,"o":90.35,"t":"2026-10-20T18:30:00Z","v":5331,"vw":90.398756},{"c":90.63,"h":90.64,"l":90.45,"n":137,"o":90.455,"t":"2026-10-20T18:35:00Z","v":9003,"vw":90.523104},{"c":90.45,"h":90.64,"l":90.4,"n":126,"o":90.62,"t":"2026-10-20T18:40:00Z","v":9404,"vw":90.538933},{"c":90.54,"h":90.56,"l":90.49,"n":50,"o":90.49,"t":"2026-10-20T18:45:00Z","v":2679,"vw":90.534433},{"c":90.555,"h":90.56,"l":90.51,"n":58,"o":90.53,"t":"2026-10-20T18:50:00Z","v":4668,"vw":90.539007},{"c":90.88,"h":90.88,"l":90.52,"n":211,"o":90.56,"t":"2026-10-20T18:55:00Z","v":10335,"vw":90.740314},{"c":90.82,"h":90.89,"l":90.74,"n":121,"o":90.88,"t":"2026-10-20T19:00:00Z","v":7412,"vw":90.821069},{"c":90.685,"h":90.85,"l":90.68,"n":121,"o":90.85,"t":"2026-10-20T19:05:00Z","v":6168,"vw":90.782518},{"c":90.66,"h":90.81,"l":90.65,"n":104,"o":90.65,"t":"2026-10-20T19:10:00Z","v":5734,"vw":90.748558},{"c":90.83,"h":90.86,"l":90.66,"n":103,"o":90.76,"t":"2026-10-20T19:15:00Z","v":4296,"vw":90.795837},{"c":90.89,"h":90.89,"l":90.79,"n":183,"o":90.84,"t":"2026-10-20T19:20:00Z","v":11062,"vw":90.844141},{"c":90.885,"h":90.98,"l":90.88,"n":219,"o":90.91,"t":"2026-10-20T19:25:00Z","v":13655,"vw":90.928574},{"c":90.94,"h":91.05,"l":90.69,"n":1004,"o":90.88,"t":"2026-10-20T19:30:00Z","v":94256,"vw":90.899404},{"c":90.7,"h":90.92,"l":90.59,"n":382,"o":90.91,"t":"2026-10-20T19:35:00Z","v":30417,"vw":90.806325},{"c":90.57,"h":90.75,"l":90.37,"n":336,"o":90.75,"t":"2026-10-20T19:40:00Z","v":22728,"vw":90.588892},{"c":90.679,"h":90.685,"l":90.515,"n":173,"o":90.59,"t":"2026-10-20T19:45:00Z","v":13407,"vw":90.616919},{"c":90.28,"h":90.68,"l":90.28,"n":370,"o":90.635,"t":"2026-10-20T19:50:00Z","v":21273,"vw":90.49538},{"c":90.28,"h":90.34,"l":90.14,"n":737,"o":90.28,"t":"2026-10-20T19:55:00Z","v":35473,"vw":90.23867},{"c":90.23,"h":90.23,"l":90.23,"n":10,"o":90.23,"t":"2026-10-20T20:00:00Z","v":22386,"vw":90.23},{"c":90.685,"h":90.69,"l":89.57,"n":191,"o":89.57,"t":"2026-10-21T13:30:00Z","v":8826,"vw":90.102237},{"c":91.1,"h":91.22,"l":90.56,"n":91,"o":90.57,"t":"2026-10-21T13:35:00Z","v":2754,"vw":90.804333},{"c":92.2,"h":92.2,"l":90.99,"n":252,"o":90.99,"t":"2026-10-21T13:40:00Z","v":14892,"vw":91.736967},{"c":91.93,"h":92.13,"l":91.63,"n":93,"o":92.09,"t":"2026-10-21T13:45:00Z","v":5000,"vw":91.859444},{"c":92.29,"h":92.29,"l":91.77,"n":202,"o":91.885,"t":"2026-10-21T13:50:00Z","v":9260,"vw":91.998674},{"c":91.9,"h":92.315,"l":91.75,"n":113,"o":92.3,"t":"2026-10-21T13:55:00Z","v":6101,"vw":92.053293},{"c":91.685,"h":91.9,"l":91.67,"n":51,"o":91.9,"t":"2026-10-21T14:00:00Z","v":2392,"vw":91.763375},{"c":91.935,"h":91.96,"l":91.46,"n":213,"o":91.6,"t":"2026-10-21T14:05:00Z","v":16807,"vw":91.647331},{"c":92.4,"h":92.55,"l":92.02,"n":178,"o":92.02,"t":"2026-10-21T14:10:00Z","v":10576,"vw":92.33963},{"c":92.4699,"h":92.525,"l":92.27,"n":125,"o":92.43,"t":"2026-10-21T14:15:00Z","v":8027,"vw":92.401225},{"c":92.18,"h":92.51,"l":92.12,"n":274,"o":92.44,"t":"2026-10-21T14:20:00Z","v":17462,"vw":92.404185},{"c":92.35,"h":92.41,"l":92.185,"n":100,"o":92.23,"t":"2026-10-21T14:25:00Z","v":5184,"vw":92.31093},{"c":92.37,"h":92.47,"l":92.36,"n":80,"o":92.41,"t":"2026-10-21T14:30:00Z","v":4099,"vw":92.405667},{"c":92.56,"h":92.58,"l":92.34,"n":158,"o":92.37,"t":"2026-10-21T14:35:00Z","v":11209,"vw":92.448829},{"c":92.8,"h":92.85,"l":92.5,"n":132,"o":92.54,"t":"2026-10-21T14:40:00Z","v":6381,"vw":92.674471},{"c":92.79,"h":92.89,"l":92.71,"n":168,"o":92.83,"t":"2026-10-21T14:45:00Z","v":8314,"vw":92.804963},{"c":93.045,"h":93.1,"l":92.71,"n":281,"o":92.79,"t":"2026-10-21T14:50:00Z","v":12652,"vw":92.904606},{"c":93.38,"h":93.41,"l":92.9,"n":329,"o":93.04,"t":"2026-10-21T14:55:00Z","v":17066,"vw":93.050752},{"c":93.305,"h":93.615,"l":93.295,"n":239,"o":93.31,"t":"2026-10-21T15:00:00Z","v":14601,"vw":93.396181},{"c":93.16,"h":93.295,"l":93.15,"n":126,"o":93.295,"t":"2026-10-21T15:05:00Z","v":5768,"vw":93.208558},{"c":93,"h":93.485,"l":92.93,"n":336,"o":93.18,"t":"2026-10-21T15:10:00Z","v":21900,"vw":93.263189},{"c":93.03,"h":93.03,"l":92.83,"n":110,"o":93,"t":"2026-10-21T15:15:00Z","v":6881,"vw":92.930487},{"c":93.22,"h":93.24,"l":93.035,"n":202,"o":93.035,"t":"2026-10-21T15:20:00Z","v":14751,"vw":93.178036},{"c":93.08,"h":93.205,"l":93.02,"n":287,"o":93.205,"t":"2026-10-21T15:25:00Z","v":13903,"vw":93.131081},{"c":92.805,"h":93.11,"l":92.7,"n":235,"o":93.11,"t":"2026-10-21T15:30:00Z","v":10723,"vw":92.890304},{"c":92.74,"h":92.88,"l":92.655,"n":125,"o":92.88,"t":"2026-10-21T15:35:00Z","v":6233,"vw":92.726809},{"c":92.52,"h":92.785,"l":92.32,"n":213,"o":92.78,"t":"2026-10-21T15:40:00Z","v":21006,"vw":92.494789},{"c":92.71,"h":92.74,"l":92.53,"n":217,"o":92.53,"t":"2026-10-21T15:45:00Z","v":16329,"vw":92.664613},{"c":92.61,"h":92.705,"l":92.545,"n":116,"o":92.705,"t":"2026-10-21T15:50:00Z","v":5426,"vw":92.619974},{"c":92.63,"h":92.71,"l":92.51,"n":297,"o":92.595,"t":"2026-10-21T15:55:00Z","v":16940,"vw":92.64111},{"c":92.33,"h":92.63,"l":92.33,"n":396,"o":92.63,"t":"2026-10-21T16:00:00Z","v":17812,"vw":92.530838},{"c":92.42,"h":92.43,"l":92.3175,"n":178,"o":92.41,"t":"2026-10-21T16:05:00Z","v":8572,"vw":92.383626},{"c":92.505,"h":92.53,"l":92.395,"n":110,"o":92.405,"t":"2026-10-21T16:10:00Z","v":4550,"vw":92.468583},{"c":92.295,"h":92.505,"l":92.2306,"n":172,"o":92.505,"t":"2026-10-21T16:15:00Z","v":11676,"vw":92.407621},{"c":92.3275,"h":92.36,"l":92.25,"n":123,"o":92.25,"t":"2026-10-21T16:20:00Z","v":6363,"vw":92.302157},{"c":92.405,"h":92.45,"l":92.32,"n":61,"o":92.32,"t":"2026-10-21T16:25:00Z","v":2063,"vw":92.375811},{"c":92.58,"h":92.685,"l":92.415,"n":154,"o":92.43,"t":"2026-10-21T16:30:00Z","v":6475,"vw":92.599377},{"c":92.57,"h":92.635,"l":92.5,"n":113,"o":92.615,"t":"2026-10-21T16:35:00Z","v":6554,"vw":92.580275},{"c":92.48,"h":92.53,"l":92.45,"n":102,"o":92.53,"t":"2026-10-21T16:40:00Z","v":3135,"vw":92.483182},{"c":92.61,"h":92.61,"l":92.38,"n":108,"o":92.38,"t":"2026-10-21T16:45:00Z","v":5293,"vw":92.515719},{"c":92.47,"h":92.6,"l":92.47,"n":95,"o":92.59,"t":"2026-10-21T16:50:00Z","v":6447,"vw":92.516663},{"c":92.51,"h":92.51,"l":92.465,"n":53,"o":92.48,"t":"2026-10-21T16:55:00Z","v":2593,"vw":92.473878},{"c":92.315,"h":92.53,"l":92.315,"n":98,"o":92.465,"t":"2026-10-21T17:00:00Z","v":7002,"vw":92.476578},{"c":92.39,"h":92.44,"l":92.31,"n":33,"o":92.31,"t":"2026-10-21T17:05:00Z","v":1599,"vw":92.376667},{"c":92.24,"h":92.33,"l":91.94,"n":214,"o":92.29,"t":"2026-10-21T17:10:00Z","v":13122,"vw":92.187347},{"c":92.4,"h":92.48,"l":92.28,"n":130,"o":92.28,"t":"2026-10-21T17:15:00Z","v":14881,"vw":92.446164},{"c":92.28,"h":92.43,"l":92.28,"n":120,"o":92.43,"t":"2026-10-21T17:20:00Z","v":7004,"vw":92.368333},{"c":92.13,"h":92.285,"l":92.13,"n":125,"o":92.25,"t":"2026-10-21T17:25:00Z","v":6130,"vw":92.199787},{"c":91.955,"h":92.115,"l":91.95,"n":54,"o":92.115,"t":"2026-10-21T17:30:00Z","v":3695,"vw":92.036599},{"c":91.885,"h":92.08,"l":91.8675,"n":194,"o":91.985,"t":"2026-10-21T17:35:00Z","v":13396,"vw":91.955963},{"c":92.01,"h":92.02,"l":91.9,"n":32,"o":91.9,"t":"2026-10-21T17:40:00Z","v":933,"vw":91.961667},{"c":92.02,"h":92.02,"l":92,"n":15,"o":92.005,"t":"2026-10-21T17:45:00Z","v":422,"vw":92.008333},{"c":92.24,"h":92.24,"l":91.97,"n":131,"o":91.97,"t":"2026-10-21T17:50:00Z","v":5606,"vw":92.108839},{"c":92.33,"h":92.33,"l":92.24,"n":82,"o":92.3,"t":"2026-10-21T17:55:00Z","v":4859,"vw":92.281679},{"c":92.27,"h":92.3,"l":92.23,"n":92,"o":92.3,"t":"2026-10-21T18:00:00Z","v":6809,"vw":92.268354},{"c":92.32,"h":92.32,"l":92.27,"n":37,"o":92.27,"t":"2026-10-21T18:05:00Z","v":1213,"vw":92.296868},{"c":92.3,"h":92.3,"l":92.295,"n":35,"o":92.295,"t":"2026-10-21T18:10:00Z","v":1169,"vw":92.29875},{"c":92.125,"h":92.34,"l":92.125,"n":138,"o":92.33,"t":"2026-10-21T18:15:00Z","v":8797,"vw":92.264679},{"c":92.11,"h":92.16,"l":92.06,"n":116,"o":92.13,"t":"2026-10-21T18:20:00Z","v":5582,"vw":92.118217},{"c":92.155,"h":92.1625,"l":92.05,"n":80,"o":92.05,"t":"2026-10-21T18:25:00Z","v":2841,"vw":92.097546},{"c":92.22,"h":92.23,"l":92.18,"n":47,"o":92.19,"t":"2026-10-21T18:30:00Z","v":1604,"vw":92.196818},{"c":92.1772,"h":92.245,"l":92.14,"n":104,"o":92.205,"t":"2026-10-21T18:35:00Z","v":7947,"vw":92.20132},{"c":92.155,"h":92.22,"l":92.1,"n":62,"o":92.21,"t":"2026-10-21T18:40:00Z","v":2587,"vw":92.171168},{"c":92.035,"h":92.155,"l":91.985,"n":187,"o":92.155,"t":"2026-10-21T18:45:00Z","v":8048,"vw":92.065515},{"c":92.035,"h":92.035,"l":92.035,"n":9,"o":92.035,"t":"2026-10-21T18:50:00Z","v":364,"vw":92.035},{"c":92.02,"h":92.08,"l":91.99,"n":72,"o":91.99,"t":"2026-10-21T18:55:00Z","v":4619,"vw":92.045721},{"c":91.77,"h":92.045,"l":91.75,"n":161,"o":92.01,"t":"2026-10-21T19:00:00Z","v":10708,"vw":91.922452},{"c":91.91,"h":91.91,"l":91.63,"n":147,"o":91.76,"t":"2026-10-21T19:05:00Z","v":6192,"vw":91.769132},{"c":91.92,"h":91.92,"l":91.82,"n":63,"o":91.83,"t":"2026-10-21T19:10:00Z","v":1983,"vw":91.876625},{"c":92.23,"h":92.32,"l":91.875,"n":143,"o":91.875,"t":"2026-10-21T19:15:00Z","v":5157,"vw":92.112022},{"c":92.29,"h":92.38,"l":92.26,"n":185,"o":92.3,"t":"2026-10-21T19:20:00Z","v":9772,"vw":92.320498},{"c":92.39,"h":92.41,"l":92.3,"n":178,"o":92.32,"t":"2026-10-21T19:25:00Z","v":8223,"vw":92.336719},{"c":92.35,"h":92.495,"l":92.35,"n":128,"o":92.415,"t":"2026-10-21T19:30:00Z","v":7028,"vw":92.433172},{"c":92.47,"h":92.47,"l":92.345,"n":143,"o":92.35,"t":"2026-10-21T19:35:00Z","v":5976,"vw":92.407375},{"c":92.335,"h":92.455,"l":92.105,"n":218,"o":92.44,"t":"2026-10-21T19:40:00Z","v":16219,"vw":92.361976},{"c":92.365,"h":92.41,"l":92.33,"n":219,"o":92.33,"t":"2026-10-21T19:45:00Z","v":15223,"vw":92.36092},{"c":92.405,"h":92.51,"l":92.24,"n":837,"o":92.32,"t":"2026-10-21T19:50:00Z","v":56029,"vw":92.394084},{"c":92.42,"h":92.52,"l":92.235,"n":1752,"o":92.47,"t":"2026-10-21T19:55:00Z","v":110185,"vw":92.38285},{"c":92.39,"h":92.39,"l":92.39,"n":15,"o":92.39,"t":"2026-10-21T20:00:00Z","v":56200,"vw":92.39},{"c":93.1,"h":93.61,"l":92.75,"n":176,"o":93.33,"t":"2026-10-22T13:30:00Z","v":19233,"vw":92.972485},{"c":92.68,"h":93.1,"l":92.44,"n":31,"o":92.88,"t":"2026-10-22T13:35:00Z","v":2642,"vw":92.823126},{"c":93.4,"h":93.45,"l":92.67,"n":105,"o":92.67,"t":"2026-10-22T13:40:00Z","v":6692,"vw":93.216091},{"c":93.335,"h":93.335,"l":92.79,"n":106,"o":93.19,"t":"2026-10-22T13:45:00Z","v":6225,"vw":93.084961},{"c":93.09,"h":93.505,"l":93.05,"n":75,"o":93.28,"t":"2026-10-22T13:50:00Z","v":7910,"vw":93.338974},{"c":93.43,"h":93.43,"l":92.975,"n":68,"o":93.11,"t":"2026-10-22T13:55:00Z","v":5844,"vw":93.259676},{"c":93.16,"h":93.36,"l":93.01,"n":103,"o":93.36,"t":"2026-10-22T14:00:00Z","v":6379,"vw":93.248872},{"c":92.99,"h":93.1875,"l":92.88,"n":73,"o":93.14,"t":"2026-10-22T14:05:00Z","v":4237,"vw":93.043603},{"c":93.09,"h":93.09,"l":93.08,"n":33,"o":93.08,"t":"2026-10-22T14:10:00Z","v":1339,"vw":93.087778},{"c":93.165,"h":93.18,"l":93.05,"n":46,"o":93.14,"t":"2026-10-22T14:15:00Z","v":1418,"vw":93.1195},{"c":93.3,"h":93.3,"l":92.975,"n":119,"o":93.135,"t":"2026-10-22T14:20:00Z","v":11083,"vw":93.056062},{"c":93.05,"h":93.23,"l":93.05,"n":35,"o":93.23,"t":"2026-10-22T14:25:00Z","v":1482,"vw":93.115644},{"c":92.84,"h":93.13,"l":92.84,"n":79,"o":93.07,"t":"2026-10-22T14:30:00Z","v":3538,"vw":93.012107},{"c":93,"h":93,"l":92.762,"n":68,"o":92.762,"t":"2026-10-22T14:35:00Z","v":4034,"vw":92.829715},{"c":93.07,"h":93.11,"l":92.945,"n":59,"o":92.945,"t":"2026-10-22T14:40:00Z","v":2995,"vw":93.045413},{"c":93.05,"h":93.275,"l":93.05,"n":78,"o":93.14,"t":"2026-10-22T14:45:00Z","v":5984,"vw":93.182492},{"c":93.3,"h":93.46,"l":93.05,"n":82,"o":93.05,"t":"2026-10-22T14:50:00Z","v":3201,"vw":93.329881},{"c":93.65,"h":93.65,"l":93.37,"n":46,"o":93.43,"t":"2026-10-22T14:55:00Z","v":2256,"vw":93.536357},{"c":93.62,"h":93.83,"l":93.545,"n":80,"o":93.825,"t":"2026-10-22T15:00:00Z","v":3908,"vw":93.675258},{"c":93.495,"h":93.61,"l":93.495,"n":28,"o":93.61,"t":"2026-10-22T15:05:00Z","v":1114,"vw":93.552225},{"c":93.67,"h":93.8,"l":93.59,"n":87,"o":93.59,"t":"2026-10-22T15:10:00Z","v":4186,"vw":93.711592},{"c":93.63,"h":93.67,"l":93.56,"n":22,"o":93.67,"t":"2026-10-22T15:15:00Z","v":1003,"vw":93.631593},{"c":93.84,"h":93.93,"l":93.63,"n":131,"o":93.72,"t":"2026-10-22T15:20:00Z","v":7533,"vw":93.78983},{"c":94.215,"h":94.215,"l":93.86,"n":97,"o":93.86,"t":"2026-10-22T15:25:00Z","v":4664,"vw":94.032687},{"c":94.17,"h":94.2,"l":94.15,"n":37,"o":94.15,"t":"2026-10-22T15:30:00Z","v":1413,"vw":94.1669},{"c":93.97,"h":94.185,"l":93.95,"n":34,"o":94.185,"t":"2026-10-22T15:35:00Z","v":2048,"vw":94.049755},{"c":93.89,"h":94.03,"l":93.875,"n":72,"o":93.95,"t":"2026-10-22T15:40:00Z","v":4250,"vw":93.938002},{"c":94.065,"h":94.09,"l":93.92,"n":59,"o":93.92,"t":"2026-10-22T15:45:00Z","v":2391,"vw":94.016428},{"c":93.9525,"h":94.34,"l":93.95,"n":142,"o":94.14,"t":"2026-10-22T15:50:00Z","v":11547,"vw":94.151712},{"c":94.05,"h":94.05,"l":94,"n":7,"o":94.01,"t":"2026-10-22T15:55:00Z","v":353,"vw":94.02},{"c":93.93,"h":94.07,"l":93.9,"n":51,"o":94.07,"t":"2026-10-22T16:00:00Z","v":1845,"vw":93.937308},{"c":94.095,"h":94.095,"l":93.825,"n":117,"o":93.94,"t":"2026-10-22T16:05:00Z","v":4516,"vw":93.927757},{"c":93.88,"h":94.1225,"l":93.88,"n":31,"o":94.12,"t":"2026-10-22T16:10:00Z","v":1351,"vw":94.052093},{"c":94.2,"h":94.2,"l":94.03,"n":43,"o":94.03,"t":"2026-10-22T16:15:00Z","v":1217,"vw":94.1125},{"c":94.2925,"h":94.2925,"l":94.26,"n":32,"o":94.285,"t":"2026-10-22T16:20:00Z","v":3333,"vw":94.288629},{"c":94.22,"h":94.35,"l":94.205,"n":85,"o":94.35,"t":"2026-10-22T16:25:00Z","v":5298,"vw":94.274438},{"c":94.2,"h":94.28,"l":94.2,"n":22,"o":94.28,"t":"2026-10-22T16:30:00Z","v":1044,"vw":94.223334},{"c":94.08,"h":94.24,"l":94.04,"n":91,"o":94.21,"t":"2026-10-22T16:35:00Z","v":4993,"vw":94.113704},{"c":94.0119,"h":94.1,"l":93.99,"n":65,"o":94.03,"t":"2026-10-22T16:40:00Z","v":3473,"vw":94.03577},{"c":93.8,"h":94.1,"l":93.695,"n":86,"o":94.1,"t":"2026-10-22T16:45:00Z","v":3785,"vw":93.926607},{"c":93.87,"h":93.87,"l":93.81,"n":36,"o":93.83,"t":"2026-10-22T16:50:00Z","v":2126,"vw":93.848245},{"c":93.99,"h":93.99,"l":93.92,"n":56,"o":93.92,"t":"2026-10-22T16:55:00Z","v":1668,"vw":93.954546},{"c":93.64,"h":94.01,"l":93.64,"n":92,"o":94.01,"t":"2026-10-22T17:00:00Z","v":5973,"vw":93.957239},{"c":93.66,"h":93.66,"l":93.625,"n":56,"o":93.64,"t":"2026-10-22T17:05:00Z","v":1400,"vw":93.637778},{"c":93.6876,"h":93.6876,"l":93.57,"n":48,"o":93.655,"t":"2026-10-22T17:10:00Z","v":2902,"vw":93.63109},{"c":93.87,"h":93.87,"l":93.625,"n":101,"o":93.64,"t":"2026-10-22T17:15:00Z","v":3971,"vw":93.722872},{"c":93.82,"h":93.87,"l":93.75,"n":52,"o":93.85,"t":"2026-10-22T17:20:00Z","v":1696,"vw":93.825033},{"c":93.93,"h":93.93,"l":93.84,"n":39,"o":93.84,"t":"2026-10-22T17:30:00Z","v":1022,"vw":93.881667},{"c":93.95,"h":93.95,"l":93.87,"n":42,"o":93.87,"t":"2026-10-22T17:35:00Z","v":1116,"vw":93.912779},{"c":94.03,"h":94.03,"l":93.905,"n":83,"o":93.94,"t":"2026-10-22T17:40:00Z","v":2750,"vw":93.973436},{"c":94.075,"h":94.12,"l":94.075,"n":26,"o":94.09,"t":"2026-10-22T17:45:00Z","v":966,"vw":94.098754},{"c":94.015,"h":94.2,"l":94.01,"n":131,"o":94.08,"t":"2026-10-22T17:50:00Z","v":9205,"vw":94.111305},{"c":94.04,"h":94.1,"l":93.98,"n":128,"o":94.09,"t":"2026-10-22T17:55:00Z","v":4944,"vw":94.029641},{"c":93.94,"h":93.99,"l":93.845,"n":75,"o":93.99,"t":"2026-10-22T18:00:00Z","v":2214,"vw":93.924846},{"c":93.92,"h":93.98,"l":93.845,"n":86,"o":93.97,"t":"2026-10-22T18:05:00Z","v":4393,"vw":93.910725},{"c":94,"h":94,"l":93.94,"n":52,"o":93.94,"t":"2026-10-22T18:10:00Z","v":1485,"vw":93.959091},{"c":93.965,"h":94.05,"l":93.965,"n":35,"o":94.05,"t":"2026-10-22T18:15:00Z","v":809,"vw":93.995},{"c":93.945,"h":94.07,"l":93.945,"n":61,"o":94.01,"t":"2026-10-22T18:20:00Z","v":1646,"vw":94.028615},{"c":93.93,"h":93.94,"l":93.87,"n":91,"o":93.915,"t":"2026-10-22T18:25:00Z","v":3000,"vw":93.901694},{"c":93.575,"h":93.85,"l":93.57,"n":95,"o":93.82,"t":"2026-10-22T18:30:00Z","v":3437,"vw":93.724846},{"c":93.655,"h":93.71,"l":93.57,"n":69,"o":93.57,"t":"2026-10-22T18:35:00Z","v":2173,"vw":93.640268},{"c":93.74,"h":93.74,"l":93.58,"n":67,"o":93.635,"t":"2026-10-22T18:40:00Z","v":3745,"vw":93.641043},{"c":93.495,"h":93.735,"l":93.495,"n":164,"o":93.735,"t":"2026-10-22T18:45:00Z","v":8452,"vw":93.63127},{"c":93.42,"h":93.53,"l":93.345,"n":109,"o":93.485,"t":"2026-10-22T18:50:00Z","v":4528,"vw":93.464457},{"c":93.51,"h":93.53,"l":93.4,"n":113,"o":93.4,"t":"2026-10-22T18:55:00Z","v":4466,"vw":93.460417},{"c":93.635,"h":93.635,"l":93.43,"n":95,"o":93.57,"t":"2026-10-22T19:00:00Z","v":4927,"vw":93.532388},{"c":93.78,"h":93.79,"l":93.6,"n":64,"o":93.64,"t":"2026-10-22T19:05:00Z","v":2301,"vw":93.689667},{"c":93.75,"h":93.78,"l":93.65,"n":49,"o":93.775,"t":"2026-10-22T19:10:00Z","v":2994,"vw":93.713837},{"c":93.96,"h":93.96,"l":93.735,"n":99,"o":93.735,"t":"2026-10-22T19:15:00Z","v":4116,"vw":93.814741},{"c":93.96,"h":94.07,"l":93.9,"n":147,"o":93.97,"t":"2026-10-22T19:20:00Z","v":10165,"vw":93.983927},{"c":93.985,"h":94.01,"l":93.905,"n":79,"o":93.97,"t":"2026-10-22T19:25:00Z","v":2734,"vw":93.956677},{"c":93.865,"h":94.02,"l":93.84,"n":149,"o":93.98,"t":"2026-10-22T19:30:00Z","v":7246,"vw":93.896874},{"c":93.72,"h":93.865,"l":93.56,"n":169,"o":93.865,"t":"2026-10-22T19:35:00Z","v":6878,"vw":93.771066},{"c":93.745,"h":93.77,"l":93.67,"n":142,"o":93.68,"t":"2026-10-22T19:40:00Z","v":7084,"vw":93.732861},{"c":93.87,"h":93.87,"l":93.65,"n":213,"o":93.73,"t":"2026-10-22T19:45:00Z","v":12531,"vw":93.748921},{"c":93.87,"h":93.955,"l":93.75,"n":347,"o":93.89,"t":"2026-10-22T19:50:00Z","v":15088,"vw":93.882998},{"c":94.02,"h":94.055,"l":93.86,"n":969,"o":93.86,"t":"2026-10-22T19:55:00Z","v":38498,"vw":93.972744},{"c":93.995,"h":93.995,"l":93.995,"n":13,"o":93.995,"t":"2026-10-22T20:00:00Z","v":22879,"vw":93.995},{"c":93.6,"h":94.16,"l":93.6,"n":54,"o":94.15,"t":"2026-10-23T11:25:00Z","v":1409,"vw":94.016261},{"c":94.51,"h":94.51,"l":94.51,"n":6,"o":94.51,"t":"2026-10-23T11:40:00Z","v":306,"vw":94.51},{"c":93.7,"h":93.7,"l":93.7,"n":2,"o":93.7,"t":"2026-10-23T11:45:00Z","v":201,"vw":93.7},{"c":93.95,"h":93.95,"l":93.9,"n":5,"o":93.9,"t":"2026-10-23T11:50:00Z","v":400,"vw":93.918593}],"history":[{"c":106.5,"h":106.5672,"l":105.29,"n":3190,"o":105.87,"t":"2024-10-21T04:00:00Z","v":114630,"vw":106.172562},{"c":106.63,"h":107.11,"l":106.17,"n":2690,"o":106.5,"t":"2024-10-22T04:00:00Z","v":106278,"vw":106.515007},{"c":105.86,"h":106.71,"l":105.29,"n":3668,"o":106.66,"t":"2024-10-23T04:00:00Z","v":98691,"vw":105.902264},{"c":104.54,"h":106.775,"l":104.54,"n":3092,"o":106.17,"t":"2024-10-24T04:00:00Z","v":90087,"vw":105.371592},{"c":104.17,"h":105.485,"l":103.605,"n":3534,"o":104.54,"t":"2024-10-25T04:00:00Z","v":87968,"vw":104.499277},{"c":105.53,"h":105.53,"l":104.475,"n":2690,"o":104.85,"t":"2024-10-28T04:00:00Z","v":108979,"vw":105.127176},{"c":107.34,"h":107.38,"l":105.1,"n":2752,"o":105.77,"t":"2024-10-29T04:00:00Z","v":88757,"vw":106.486043},{"c":106.47,"h":107.64,"l":106.285,"n":2804,"o":107.26,"t":"2024-10-30T04:00:00Z","v":101646,"vw":106.693116},{"c":103.93,"h":105.77,"l":102.805,"n":3883,"o":105.77,"t":"2024-10-31T04:00:00Z","v":172014,"vw":103.850506},{"c":106.27,"h":106.94,"l":103.65,"n":4229,"o":103.93,"t":"2024-11-01T04:00:00Z","v":125480,"vw":106.152331},{"c":107.3,"h":107.43,"l":105.84,"n":3789,"o":105.84,"t":"2024-11-04T05:00:00Z","v":164276,"vw":107.073348},{"c":107.75,"h":108.7699,"l":107.38,"n":4703,"o":107.38,"t":"2024-11-05T05:00:00Z","v":230428,"vw":107.849803},{"c":112.5,"h":112.92,"l":108.57,"n":5381,"o":109.9,"t":"2024-11-06T05:00:00Z","v":261335,"vw":111.276584},{"c":113.34,"h":113.93,"l":112.17,"n":5086,"o":113.05,"t":"2024-11-07T05:00:00Z","v":194193,"vw":113.358435},{"c":115,"h":115.42,"l":113.14,"n":3585,"o":113.44,"t":"2024-11-08T05:00:00Z","v":122530,"vw":114.787193},{"c":115.66,"h":116.05,"l":114.56,"n":6486,"o":115.31,"t":"2024-11-11T05:00:00Z","v":148807,"vw":115.469825},{"c":115.17,"h":116.73,"l":114.5,"n":4081,"o":115.18,"t":"2024-11-12T05:00:00Z","v":158097,"vw":115.135661},{"c":115.95,"h":117.24,"l":115.2,"n":4084,"o":115.21,"t":"2024-11-13T05:00:00Z","v":147746,"vw":116.28347},{"c":111.97,"h":116.71,"l":111.43,"n":5876,"o":115.95,"t":"2024-11-14T05:00:00Z","v":311826,"vw":112.625009},{"c":111.41,"h":111.88,"l":110.68,"n":4438,"o":111.28,"t":"2024-11-15T05:00:00Z","v":249281,"vw":111.320216},{"c":112.63,"h":112.92,"l":110.93,"n":4575,"o":111.25,"t":"2024-11-18T05:00:00Z","v":127358,"vw":112.289717},{"c":113.61,"h":114.6,"l":111.69,"n":5003,"o":111.99,"t":"2024-11-19T05:00:00Z","v":134000,"vw":113.432377},{"c":114.13,"h":114.47,"l":112.525,"n":4732,"o":114.18,"t":"2024-11-20T05:00:00Z","v":182348,"vw":113.404314},{"c":114.33,"h":114.985,"l":113.72,"n":5580,"o":114.77,"t":"2024-11-21T05:00:00Z","v":139876,"vw":114.506705},{"c":116.08,"h":116.31,"l":114.33,"n":6301,"o":114.78,"t":"2024-11-22T05:00:00Z","v":263307,"vw":115.101181},{"c":117.25,"h":117.95,"l":116.54,"n":7292,"o":116.97,"t":"2024-11-25T05:00:00Z","v":384177,"vw":117.211476},{"c":117.1,"h":117.63,"l":116.07,"n":4955,"o":117.34,"t":"2024-11-26T05:00:00Z","v":192730,"vw":116.971568},{"c":116.27,"h":117.7,"l":116,"n":4695,"o":117,"t":"2024-11-27T05:00:00Z","v":186467,"vw":116.817483},{"c":116.87,"h":118.49,"l":116.715,"n":4870,"o":117.75,"t":"2024-11-29T05:00:00Z","v":240117,"vw":117.394896},{"c":115.97,"h":116.67,"l":114.74,"n":8294,"o":116.67,"t":"2024-12-02T05:00:00Z","v":364469,"vw":115.887626},{"c":116.02,"h":116.23,"l":115.3775,"n":8322,"o":116,"t":"2024-12-03T05:00:00Z","v":341459,"vw":115.880515},{"c":119.9,"h":122.2165,"l":117,"n":10492,"o":117.8,"t":"2024-12-04T05:00:00Z","v":479408,"vw":120.141055},{"c":118.72,"h":120.29,"l":118.69,"n":7600,"o":119.79,"t":"2024-12-05T05:00:00Z","v":478095,"vw":119.31671},{"c":121.37,"h":121.755,"l":118.1,"n":6321,"o":118.72,"t":"2024-12-06T05:00:00Z","v":266536,"vw":120.70051},{"c":119.97,"h":122.88,"l":119.92,"n":6508,"o":121.57,"t":"2024-12-09T05:00:00Z","v":224532,"vw":120.952104},{"c":119.68,"h":120.7175,"l":119.14,"n":4671,"o":119.87,"t":"2024-12-10T05:00:00Z","v":154411,"vw":119.791429},{"c":119.95,"h":121.305,"l":119.47,"n":6519,"o":120.11,"t":"2024-12-11T05:00:00Z","v":233111,"vw":119.986141},{"c":121.24,"h":121.59,"l":120,"n":3702,"o":120,"t":"2024-12-12T05:00:00Z","v":125462,"vw":121.033057},{"c":119.73,"h":122.55,"l":118.99,"n":4798,"o":121.54,"t":"2024-12-13T05:00:00Z","v":184920,"vw":119.791121},{"c":119.27,"h":120.84,"l":119.09,"n":4908,"o":119.98,"t":"2024-12-16T05:00:00Z","v":163769,"vw":119.66341},{"c":119.25,"h":120.195,"l":119.11,"n":4850,"o":119.29,"t":"2024-12-17T05:00:00Z","v":155655,"vw":119.616921},{"c":114.85,"h":120.425,"l":114.83,"n":6781,"o":119.46,"t":"2024-12-18T05:00:00Z","v":216103,"vw":117.406892},{"c":114.01,"h":116.71,"l":113.87,"n":9756,"o":115.99,"t":"2024-12-19T05:00:00Z","v":284579,"vw":114.985634},{"c":114.52,"h":115.8616,"l":112.32,"n":8568,"o":113.3,"t":"2024-12-20T05:00:00Z","v":481968,"vw":114.638156},{"c":114.68,"h":114.68,"l":113.73,"n":5055,"o":114.26,"t":"2024-12-23T05:00:00Z","v":209185,"vw":114.375337},{"c":115.73,"h":115.9,"l":114.208,"n":3164,"o":114.74,"t":"2024-12-24T05:00:00Z","v":166263,"vw":115.495032},{"c":114.995,"h":115.46,"l":114.45,"n":3803,"o":115.46,"t":"2024-12-26T05:00:00Z","v":111223,"vw":115.010734},{"c":114.04,"h":114.67,"l":113.25,"n":6212,"o":114.5,"t":"2024-12-27T05:00:00Z","v":240739,"vw":114.112748},{"c":114.105,"h":114.27,"l":112.3,"n":4670,"o":112.97,"t":"2024-12-30T05:00:00Z","v":188122,"vw":113.575798},{"c":113.6,"h":114.52,"l":113.37,"n":4146,"o":114.07,"t":"2024-12-31T05:00:00Z","v":146132,"vw":113.781006},{"c":113.5,"h":115.21,"l":113.19,"n":3403,"o":114.58,"t":"2025-01-02T05:00:00Z","v":96932,"vw":113.817282},{"c":113.9,"h":114.305,"l":112.84,"n":3227,"o":114.1,"t":"2025-01-03T05:00:00Z","v":121391,"vw":113.512833},{"c":114.49,"h":115.58,"l":113.8,"n":4966,"o":114.89,"t":"2025-01-06T05:00:00Z","v":228785,"vw":114.665941},{"c":111.58,"h":115.12,"l":111.315,"n":5828,"o":114.92,"t":"2025-01-07T05:00:00Z","v":242657,"vw":112.443656},{"c":113.155,"h":113.2,"l":110.65,"n":5249,"o":111.13,"t":"2025-01-08T05:00:00Z","v":222425,"vw":112.535198},{"c":111.37,"h":112.5,"l":111.31,"n":7043,"o":112.23,"t":"2025-01-10T05:00:00Z","v":275422,"vw":111.822903},{"c":110.95,"h":111.4,"l":109.59,"n":5931,"o":110.46,"t":"2025-01-13T05:00:00Z","v":203150,"vw":110.58645},{"c":112.54,"h":112.645,"l":110.64,"n":4330,"o":111.15,"t":"2025-01-14T05:00:00Z","v":184140,"vw":111.824774},{"c":114.97,"h":115.31,"l":113.75,"n":4789,"o":113.99,"t":"2025-01-15T05:00:00Z","v":158978,"vw":114.612501},{"c":115.04,"h":115.74,"l":114.83,"n":4430,"o":115.22,"t":"2025-01-16T05:00:00Z","v":116601,"vw":115.134185},{"c":115.85,"h":117.23,"l":115.71,"n":7224,"o":116.26,"t":"2025-01-17T05:00:00Z","v":258738,"vw":116.313612},{"c":118.53,"h":118.63,"l":116.73,"n":5322,"o":117.09,"t":"2025-01-21T05:00:00Z","v":189645,"vw":117.927339},{"c":120.41,"h":120.5001,"l":118.7,"n":5070,"o":119.08,"t":"2025-01-22T05:00:00Z","v":150195,"vw":119.911696},{"c":119.89,"h":120.78,"l":118.89,"n":4166,"o":120.78,"t":"2025-01-23T05:00:00Z","v":157520,"vw":119.891648},{"c":119.13,"h":120.68,"l":118.71,"n":4032,"o":120.29,"t":"2025-01-24T05:00:00Z","v":137705,"vw":119.433921},{"c":116.55,"h":118.23,"l":115.92,"n":5841,"o":116.74,"t":"2025-01-27T05:00:00Z","v":165267,"vw":116.82295},{"c":117.65,"h":118.36,"l":113.94,"n":9507,"o":117.06,"t":"2025-01-28T05:00:00Z","v":351527,"vw":116.538086},{"c":115.94,"h":117.38,"l":113.81,"n":6690,"o":117.38,"t":"2025-01-29T05:00:00Z","v":219002,"vw":115.427349},{"c":117.46,"h":117.71,"l":115.68,"n":5414,"o":115.68,"t":"2025-01-30T05:00:00Z","v":225758,"vw":117.057265},{"c":115.83,"h":118.37,"l":115.83,"n":6042,"o":117.95,"t":"2025-01-31T05:00:00Z","v":205482,"vw":116.975379},{"c":115.67,"h":116.09,"l":112.33,"n":6807,"o":113.35,"t":"2025-02-03T05:00:00Z","v":219594,"vw":115.251284},{"c":115.85,"h":116.94,"l":115.655,"n":5833,"o":116.11,"t":"2025-02-04T05:00:00Z","v":187722,"vw":116.289965},{"c":117.43,"h":117.51,"l":115.65,"n":4497,"o":116.18,"t":"2025-02-05T05:00:00Z","v":163713,"vw":116.73642},{"c":118.93,"h":119.5,"l":117.28,"n":5376,"o":117.31,"t":"2025-02-06T05:00:00Z","v":199044,"vw":118.566758},{"c":119.85,"h":120.42,"l":118.49,"n":7015,"o":119.13,"t":"2025-02-07T05:00:00Z","v":253290,"vw":119.487748},{"c":122.5,"h":124.31,"l":120.5,"n":11330,"o":121.5,"t":"2025-02-10T05:00:00Z","v":488791,"vw":122.754431},{"c":118.69,"h":122.615,"l":118.064,"n":8244,"o":122.52,"t":"2025-02-11T05:00:00Z","v":276503,"vw":119.56255},{"c":114.05,"h":117.01,"l":113.815,"n":12467,"o":116.12,"t":"2025-02-12T05:00:00Z","v":724383,"vw":114.681001},{"c":116.78,"h":116.9,"l":114.05,"n":6785,"o":114.24,"t":"2025-02-13T05:00:00Z","v":262158,"vw":116.146463},{"c":116.54,"h":117.35,"l":115.95,"n":4403,"o":116.43,"t":"2025-02-14T05:00:00Z","v":172250,"vw":116.625131},{"c":114.87,"h":116.54,"l":114.4,"n":6513,"o":116.54,"t":"2025-02-18T05:00:00Z","v":259670,"vw":115.047651},{"c":114.73,"h":114.9355,"l":112.83,"n":6355,"o":114.17,"t":"2025-02-19T05:00:00Z","v":205054,"vw":114.138109},{"c":113.57,"h":114.75,"l":111.75,"n":7391,"o":114.32,"t":"2025-02-20T05:00:00Z","v":205104,"vw":113.143846},{"c":111.87,"h":113.91,"l":111.71,"n":5849,"o":113.75,"t":"2025-02-21T05:00:00Z","v":213446,"vw":112.65479},{"c":110.83,"h":113.565,"l":109.06,"n":9217,"o":112.24,"t":"2025-02-24T05:00:00Z","v":377218,"vw":110.311991},{"c":111.13,"h":112,"l":109.98,"n":8484,"o":110.15,"t":"2025-02-25T05:00:00Z","v":204239,"vw":111.220164},{"c":112,"h":113.36,"l":111.32,"n":6183,"o":111.32,"t":"2025-02-26T05:00:00Z","v":180764,"vw":112.311678},{"c":110.27,"h":113.35,"l":110.24,"n":6480,"o":112.41,"t":"2025-02-27T05:00:00Z","v":141347,"vw":111.154071},{"c":111.49,"h":111.56,"l":109.31,"n":7600,"o":110.29,"t":"2025-02-28T05:00:00Z","v":254058,"vw":110.720455},{"c":110.06,"h":112.42,"l":109.41,"n":7377,"o":111.76,"t":"2025-03-03T05:00:00Z","v":257552,"vw":111.004179},{"c":108.88,"h":110.16,"l":106.15,"n":8499,"o":108.89,"t":"2025-03-04T05:00:00Z","v":264933,"vw":108.150728},{"c":110.92,"h":110.985,"l":108.95,"n":8370,"o":108.95,"t":"2025-03-05T05:00:00Z","v":316822,"vw":110.212436},{"c":101.71,"h":103.56,"l":92.55,"n":28454,"o":95.95,"t":"2025-03-06T05:00:00Z","v":1352041,"vw":100.44237},{"c":100.42,"h":102.73,"l":99.12,"n":19842,"o":101.71,"t":"2025-03-07T05:00:00Z","v":879590,"vw":100.418555},{"c":96.4,"h":98.535,"l":94.79,"n":16184,"o":98.47,"t":"2025-03-10T04:00:00Z","v":752161,"vw":96.442589},{"c":97.92,"h":99.13,"l":95.96,"n":14478,"o":95.96,"t":"2025-03-11T04:00:00Z","v":529221,"vw":97.751629},{"c":99.71,"h":100.28,"l":98.74,"n":12154,"o":99.05,"t":"2025-03-12T04:00:00Z","v":396195,"vw":99.657042},{"c":97.19,"h":99.51,"l":97.19,"n":13032,"o":99.18,"t":"2025-03-13T04:00:00Z","v":366587,"vw":98.054189},{"c":99.39,"h":99.49,"l":97.82,"n":8858,"o":98.36,"t":"2025-03-14T04:00:00Z","v":303671,"vw":98.951776},{"c":100.21,"h":100.65,"l":98.58,"n":6629,"o":99.2,"t":"2025-03-17T04:00:00Z","v":283996,"vw":100.090386},{"c":99.15,"h":100.04,"l":98.645,"n":7395,"o":99.68,"t":"2025-03-18T04:00:00Z","v":291438,"vw":99.234394},{"c":100.07,"h":100.655,"l":99.15,"n":8185,"o":99.15,"t":"2025-03-19T04:00:00Z","v":294010,"vw":99.932444},{"c":100.03,"h":100.21,"l":98.72,"n":6379,"o":98.95,"t":"2025-03-20T04:00:00Z","v":238659,"vw":99.769771},{"c":101.15,"h":101.29,"l":98.88,"n":7696,"o":98.89,"t":"2025-03-21T04:00:00Z","v":281506,"vw":100.528428},{"c":102.92,"h":103.645,"l":101.7601,"n":7301,"o":102.36,"t":"2025-03-24T04:00:00Z","v":251039,"vw":102.686124},{"c":105.54,"h":105.81,"l":102.985,"n":8585,"o":104.19,"t":"2025-03-25T04:00:00Z","v":367760,"vw":105.21787},{"c":103.59,"h":106.455,"l":103.27,"n":8264,"o":105.54,"t":"2025-03-26T04:00:00Z","v":283897,"vw":104.172792},{"c":101.63,"h":103.598,"l":101.275,"n":7055,"o":102.85,"t":"2025-03-27T04:00:00Z","v":249038,"vw":101.874971},{"c":100.24,"h":101.325,"l":99.6,"n":6059,"o":101,"t":"2025-03-28T04:00:00Z","v":206101,"vw":100.2147},{"c":100.83,"h":101.07,"l":98.14,"n":9373,"o":98.93,"t":"2025-03-31T04:00:00Z","v":379331,"vw":100.232745},{"c":101.87,"h":101.94,"l":99.87,"n":6520,"o":100.83,"t":"2025-04-01T04:00:00Z","v":234992,"vw":101.050261},{"c":104.01,"h":104.24,"l":100.32,"n":7154,"o":100.32,"t":"2025-04-02T04:00:00Z","v":314242,"vw":103.323898},{"c":100.67,"h":102.78,"l":99.54,"n":12136,"o":102.1,"t":"2025-04-03T04:00:00Z","v":485841,"vw":101.123471},{"c":95.84,"h":98.355,"l":94.21,"n":13381,"o":98.13,"t":"2025-04-04T04:00:00Z","v":792288,"vw":96.334325},{"c":96.02,"h":99.45,"l":92,"n":10284,"o":93,"t":"2025-04-07T04:00:00Z","v":414431,"vw":95.795634},{"c":94.15,"h":99.43,"l":92.31,"n":11475,"o":98.91,"t":"2025-04-08T04:00:00Z","v":424755,"vw":94.932235},{"c":102.77,"h":103.34,"l":93.11,"n":9579,"o":93.21,"t":"2025-04-09T04:00:00Z","v":401159,"vw":98.349196},{"c":100.75,"h":102.115,"l":98.6,"n":7800,"o":102.07,"t":"2025-04-10T04:00:00Z","v":280589,"vw":100.679017},{"c":101.74,"h":101.805,"l":98.91,"n":7698,"o":99.84,"t":"2025-04-11T04:00:00Z","v":321479,"vw":100.66212},{"c":101.58,"h":103.4331,"l":100.73,"n":6174,"o":102.8,"t":"2025-04-14T04:00:00Z","v":258149,"vw":101.808991},{"c":103.58,"h":104.03,"l":101.82,"n":7270,"o":101.82,"t":"2025-04-15T04:00:00Z","v":301889,"vw":102.968461},{"c":103.1,"h":103.59,"l":102,"n":6520,"o":102.59,"t":"2025-04-16T04:00:00Z","v":289043,"vw":102.907782},{"c":102.325,"h":103.8,"l":102.24,"n":3687,"o":103.25,"t":"2025-04-17T04:00:00Z","v":135802,"vw":102.923274},{"c":100.26,"h":101.88,"l":99.33,"n":6197,"o":101.59,"t":"2025-04-21T04:00:00Z","v":240329,"vw":100.551517},{"c":100.44,"h":101.49,"l":99.76,"n":6827,"o":101.09,"t":"2025-04-22T04:00:00Z","v":281674,"vw":100.552324},{"c":103.22,"h":105.41,"l":102.82,"n":7339,"o":103.22,"t":"2025-04-23T04:00:00Z","v":214276,"vw":103.825679},{"c":105.7,"h":105.93,"l":103.585,"n":5270,"o":103.83,"t":"2025-04-24T04:00:00Z","v":128652,"vw":105.479784},{"c":105.55,"h":106.25,"l":105.02,"n":4400,"o":105.14,"t":"2025-04-25T04:00:00Z","v":114335,"vw":105.607189},{"c":105.82,"h":106.985,"l":104.75,"n":4970,"o":105.57,"t":"2025-04-28T04:00:00Z","v":120665,"vw":105.5934},{"c":105.95,"h":106.13,"l":104.67,"n":4939,"o":105.68,"t":"2025-04-29T04:00:00Z","v":144278,"vw":105.579474},{"c":105.39,"h":105.39,"l":103.66,"n":5699,"o":104.99,"t":"2025-04-30T04:00:00Z","v":267398,"vw":104.701848},{"c":104.9,"h":107.33,"l":104.55,"n":6881,"o":106.59,"t":"2025-05-01T04:00:00Z","v":248600,"vw":105.368536},{"c":107.1,"h":107.5355,"l":105.915,"n":6607,"o":106.03,"t":"2025-05-02T04:00:00Z","v":245098,"vw":106.825761},{"c":107.68,"h":108.27,"l":106.36,"n":6653,"o":106.59,"t":"2025-05-05T04:00:00Z","v":177361,"vw":107.835054},{"c":107.64,"h":108.04,"l":106.3177,"n":6938,"o":107.02,"t":"2025-05-06T04:00:00Z","v":255682,"vw":107.493012},{"c":107.46,"h":108.07,"l":106.735,"n":7132,"o":107.68,"t":"2025-05-07T04:00:00Z","v":242417,"vw":107.365202},{"c":108.71,"h":109.49,"l":107.415,"n":5830,"o":108,"t":"2025-05-08T04:00:00Z","v":208977,"vw":108.709601},{"c":107.46,"h":108.73,"l":106.575,"n":5723,"o":108.73,"t":"2025-05-09T04:00:00Z","v":230372,"vw":107.483008},{"c":113.17,"h":113.46,"l":109.03,"n":10042,"o":110,"t":"2025-05-12T04:00:00Z","v":440228,"vw":111.950544},{"c":114.01,"h":114.85,"l":112.65,"n":7327,"o":113.3,"t":"2025-05-13T04:00:00Z","v":353553,"vw":113.876186},{"c":112.49,"h":114,"l":111.345,"n":6473,"o":113.72,"t":"2025-05-14T04:00:00Z","v":250926,"vw":112.284075},{"c":112.76,"h":113.21,"l":111.57,"n":5740,"o":112.02,"t":"2025-05-15T04:00:00Z","v":197017,"vw":112.71199},{"c":113.5,"h":113.65,"l":112.21,"n":6239,"o":112.49,"t":"2025-05-16T04:00:00Z","v":257522,"vw":113.054641},{"c":112.24,"h":113.3549,"l":111.925,"n":4847,"o":112.16,"t":"2025-05-19T04:00:00Z","v":167265,"vw":112.319546},{"c":114.14,"h":114.35,"l":111.32,"n":6018,"o":111.66,"t":"2025-05-20T04:00:00Z","v":296775,"vw":113.07452},{"c":113.47,"h":115.31,"l":113.2,"n":7172,"o":113.33,"t":"2025-05-21T04:00:00Z","v":286614,"vw":114.210275},{"c":114.2,"h":114.72,"l":112.74,"n":6541,"o":113.33,"t":"2025-05-22T04:00:00Z","v":244165,"vw":113.917053},{"c":114.95,"h":116.11,"l":113.24,"n":7306,"o":113.24,"t":"2025-05-23T04:00:00Z","v":313119,"vw":114.918724},{"c":116.93,"h":117.35,"l":116.05,"n":5850,"o":116.05,"t":"2025-05-27T04:00:00Z","v":259628,"vw":116.97424},{"c":114.4,"h":117.065,"l":114.4,"n":5465,"o":116.64,"t":"2025-05-28T04:00:00Z","v":209681,"vw":115.355298},{"c":113.68,"h":115.17,"l":113.49,"n":7800,"o":114.9,"t":"2025-05-29T04:00:00Z","v":247272,"vw":113.934426},{"c":115.94,"h":116.12,"l":113.61,"n":6882,"o":113.72,"t":"2025-05-30T04:00:00Z","v":289378,"vw":115.02872},{"c":114.28,"h":115.83,"l":113.57,"n":7952,"o":115.5,"t":"2025-06-02T04:00:00Z","v":314251,"vw":114.278768},{"c":115.1,"h":115.13,"l":113.71,"n":8187,"o":114.57,"t":"2025-06-03T04:00:00Z","v":209003,"vw":114.651649},{"c":115.61,"h":115.88,"l":114.91,"n":8581,"o":115.41,"t":"2025-06-04T04:00:00Z","v":258065,"vw":115.504918},{"c":101.6,"h":108.8,"l":100,"n":30265,"o":100.45,"t":"2025-06-05T04:00:00Z","v":1483462,"vw":104.055634},{"c":102.25,"h":104.01,"l":101,"n":15703,"o":102.64,"t":"2025-06-06T04:00:00Z","v":657253,"vw":101.886973},{"c":100.48,"h":102.33,"l":98.985,"n":9821,"o":102.19,"t":"2025-06-09T04:00:00Z","v":444427,"vw":100.446669},{"c":100.14,"h":101.13,"l":98.815,"n":10740,"o":100.82,"t":"2025-06-10T04:00:00Z","v":568398,"vw":99.848252},{"c":98.7,"h":100.8,"l":98.24,"n":9633,"o":100.5,"t":"2025-06-11T04:00:00Z","v":401503,"vw":99.271982},{"c":100.67,"h":100.88,"l":98.39,"n":11995,"o":98.48,"t":"2025-06-12T04:00:00Z","v":415067,"vw":100.189286},{"c":99.2,"h":100.35,"l":97.84,"n":12661,"o":99.51,"t":"2025-06-13T04:00:00Z","v":738407,"vw":98.913181},{"c":97.95,"h":100.27,"l":97.873,"n":9942,"o":99.2,"t":"2025-06-16T04:00:00Z","v":416349,"vw":98.570734},{"c":98.61,"h":98.61,"l":97.3,"n":6812,"o":97.45,"t":"2025-06-17T04:00:00Z","v":295876,"vw":98.16002},{"c":98.965,"h":99.18,"l":97.595,"n":7166,"o":98.36,"t":"2025-06-18T04:00:00Z","v":299515,"vw":98.702769},{"c":99.22,"h":100.64,"l":98.965,"n":8347,"o":100,"t":"2025-06-20T04:00:00Z","v":349595,"vw":99.765533},{"c":100.77,"h":101.03,"l":98.54,"n":7118,"o":98.98,"t":"2025-06-23T04:00:00Z","v":295720,"vw":100.395921},{"c":103.43,"h":104.02,"l":101.105,"n":7959,"o":101.38,"t":"2025-06-24T04:00:00Z","v":399028,"vw":103.181883},{"c":100.6,"h":104.395,"l":100.545,"n":10391,"o":103.82,"t":"2025-06-25T04:00:00Z","v":499082,"vw":101.619155},{"c":102.08,"h":102.37,"l":100,"n":10253,"o":100.76,"t":"2025-06-26T04:00:00Z","v":482879,"vw":101.925987},{"c":101.44,"h":103.755,"l":101.17,"n":10496,"o":102.24,"t":"2025-06-27T04:00:00Z","v":646148,"vw":102.361838},{"c":101.645,"h":102.715,"l":100.8,"n":10549,"o":102.22,"t":"2025-06-30T04:00:00Z","v":766954,"vw":101.693543},{"c":102.035,"h":102.33,"l":100.38,"n":7103,"o":101.64,"t":"2025-07-01T04:00:00Z","v":334246,"vw":101.785955},{"c":101.56,"h":101.57,"l":100.08,"n":9145,"o":101.23,"t":"2025-07-02T04:00:00Z","v":321704,"vw":100.946069},{"c":104.38,"h":104.59,"l":102.06,"n":7478,"o":102.17,"t":"2025-07-03T04:00:00Z","v":436074,"vw":103.555599},{"c":102.35,"h":104.03,"l":101.95,"n":11101,"o":103.1,"t":"2025-07-07T04:00:00Z","v":781453,"vw":102.799818},{"c":102.17,"h":103.77,"l":101.85,"n":9230,"o":103,"t":"2025-07-08T04:00:00Z","v":474864,"vw":102.672012},{"c":102.87,"h":103.1,"l":101.505,"n":8205,"o":102.49,"t":"2025-07-09T04:00:00Z","v":378456,"vw":102.583245},{"c":104.41,"h":104.41,"l":101.06,"n":9315,"o":102.54,"t":"2025-07-10T04:00:00Z","v":465183,"vw":103.327248},{"c":101.07,"h":103.83,"l":100.97,"n":11432,"o":103.63,"t":"2025-07-11T04:00:00Z","v":639747,"vw":102.125211},{"c":102.61,"h":102.9,"l":100.17,"n":7751,"o":100.64,"t":"2025-07-14T04:00:00Z","v":308113,"vw":102.23428},{"c":102.3,"h":103.24,"l":101.89,"n":7580,"o":103.13,"t":"2025-07-15T04:00:00Z","v":308983,"vw":102.542415},{"c":103.82,"h":104.81,"l":102.1764,"n":7305,"o":102.61,"t":"2025-07-16T04:00:00Z","v":320791,"vw":103.916543},{"c":105.34,"h":105.555,"l":103.94,"n":9206,"o":104.02,"t":"2025-07-17T04:00:00Z","v":478066,"vw":104.670503},{"c":105.09,"h":106.14,"l":104.725,"n":8163,"o":106.14,"t":"2025-07-18T04:00:00Z","v":374693,"vw":105.054832},{"c":104.19,"h":105.54,"l":104.095,"n":8235,"o":105.06,"t":"2025-07-21T04:00:00Z","v":383121,"vw":104.778278},{"c":104.585,"h":105.2,"l":102.96,"n":7628,"o":104.53,"t":"2025-07-22T04:00:00Z","v":240444,"vw":104.297481},{"c":105.55,"h":105.87,"l":104.3925,"n":9319,"o":105,"t":"2025-07-23T04:00:00Z","v":732415,"vw":105.329749},{"c":106.45,"h":106.585,"l":104.83,"n":7129,"o":105.09,"t":"2025-07-24T04:00:00Z","v":363009,"vw":106.016001},{"c":107.67,"h":107.85,"l":106.27,"n":6586,"o":106.81,"t":"2025-07-25T04:00:00Z","v":283959,"vw":107.167411},{"c":106.79,"h":108.52,"l":106.78,"n":8614,"o":107.67,"t":"2025-07-28T04:00:00Z","v":429067,"vw":107.791675},{"c":106.55,"h":107.86,"l":106.32,"n":7938,"o":107.12,"t":"2025-07-29T04:00:00Z","v":338925,"vw":106.847848},{"c":106.76,"h":107.445,"l":105.45,"n":11493,"o":106.55,"t":"2025-07-30T04:00:00Z","v":608817,"vw":106.523987},{"c":105.76,"h":107.61,"l":105.529,"n":8258,"o":107.08,"t":"2025-07-31T04:00:00Z","v":302152,"vw":106.388843},{"c":104.46,"h":105.61,"l":103.43,"n":10917,"o":105.11,"t":"2025-08-01T04:00:00Z","v":381592,"vw":104.655299},{"c":106.46,"h":106.78,"l":104.5381,"n":5198,"o":104.62,"t":"2025-08-04T04:00:00Z","v":175528,"vw":105.917228},{"c":107.63,"h":107.7,"l":106.04,"n":8287,"o":107.04,"t":"2025-08-05T04:00:00Z","v":301115,"vw":107.169492},{"c":103.78,"h":108.49,"l":103.29,"n":9182,"o":108.49,"t":"2025-08-06T04:00:00Z","v":380221,"vw":105.027387},{"c":102.46,"h":104.42,"l":100.8,"n":10752,"o":104.42,"t":"2025-08-07T04:00:00Z","v":392263,"vw":102.278169},{"c":101.23,"h":103.19,"l":101.2,"n":6405,"o":102.88,"t":"2025-08-08T04:00:00Z","v":235352,"vw":101.653571},{"c":99.285,"h":102,"l":99.22,"n":9160,"o":100.73,"t":"2025-08-11T04:00:00Z","v":338543,"vw":100.250212},{"c":99.36,"h":99.96,"l":98.475,"n":7328,"o":99.67,"t":"2025-08-12T04:00:00Z","v":495379,"vw":99.405151},{"c":99.39,"h":100.2,"l":98.48,"n":18533,"o":100,"t":"2025-08-13T04:00:00Z","v":2141940,"vw":99.604303},{"c":97.84,"h":99.37,"l":97.59,"n":9978,"o":99.37,"t":"2025-08-14T04:00:00Z","v":393071,"vw":98.080638},{"c":98.22,"h":99.12,"l":97.725,"n":7932,"o":97.84,"t":"2025-08-15T04:00:00Z","v":305862,"vw":98.380571},{"c":98.65,"h":98.96,"l":98.32,"n":7186,"o":98.32,"t":"2025-08-18T04:00:00Z","v":277112,"vw":98.614781},{"c":98.83,"h":99.245,"l":97.9875,"n":9120,"o":98.81,"t":"2025-08-19T04:00:00Z","v":332115,"vw":98.635114},{"c":98.06,"h":98.83,"l":97.57,"n":7944,"o":98.83,"t":"2025-08-20T04:00:00Z","v":243820,"vw":98.048116},{"c":99.05,"h":99.5,"l":97.47,"n":6715,"o":97.47,"t":"2025-08-21T04:00:00Z","v":302376,"vw":98.824916},{"c":101.37,"h":101.49,"l":98.94,"n":9657,"o":99.48,"t":"2025-08-22T04:00:00Z","v":540517,"vw":100.803193},{"c":99.29,"h":102.24,"l":99.1,"n":7657,"o":101.59,"t":"2025-08-25T04:00:00Z","v":279288,"vw":99.814899},{"c":97.92,"h":99.86,"l":97.85,"n":12972,"o":99.49,"t":"2025-08-26T04:00:00Z","v":810690,"vw":98.422985},{"c":99.7,"h":99.84,"l":98.1,"n":13707,"o":98.1,"t":"2025-08-27T04:00:00Z","v":715219,"vw":99.515332},{"c":100,"h":100.34,"l":99.15,"n":8514,"o":100.07,"t":"2025-08-28T04:00:00Z","v":324938,"vw":99.891707},{"c":99.95,"h":100.62,"l":98.87,"n":12999,"o":99.99,"t":"2025-08-29T04:00:00Z","v":629036,"vw":99.586562},{"c":98.4,"h":99.73,"l":97.86,"n":11578,"o":98.36,"t":"2025-09-02T04:00:00Z","v":554501,"vw":98.439726},{"c":99.51,"h":99.58,"l":98.02,"n":12935,"o":98.46,"t":"2025-09-03T04:00:00Z","v":652129,"vw":99.108868},{"c":106.22,"h":106.39,"l":98.33,"n":24165,"o":98.495,"t":"2025-09-04T04:00:00Z","v":1120336,"vw":105.231054},{"c":107.89,"h":108.51,"l":106.595,"n":12926,"o":106.78,"t":"2025-09-05T04:00:00Z","v":691444,"vw":107.938173},{"c":107.44,"h":109,"l":105.86,"n":9582,"o":108.41,"t":"2025-09-08T04:00:00Z","v":402328,"vw":107.105412},{"c":106.95,"h":107.81,"l":106.37,"n":7337,"o":107.57,"t":"2025-09-09T04:00:00Z","v":351464,"vw":106.968714},{"c":105.88,"h":108.09,"l":105.38,"n":8301,"o":107.22,"t":"2025-09-10T04:00:00Z","v":304926,"vw":106.281662},{"c":106.99,"h":106.99,"l":105.42,"n":7941,"o":106.47,"t":"2025-09-11T04:00:00Z","v":315858,"vw":106.355017},{"c":104.3,"h":107.52,"l":104.235,"n":10151,"o":106.87,"t":"2025-09-12T04:00:00Z","v":487393,"vw":104.957797},{"c":102.56,"h":105.24,"l":101.875,"n":10588,"o":105.24,"t":"2025-09-15T04:00:00Z","v":403491,"vw":102.831355},{"c":101.86,"h":103.05,"l":101.34,"n":7534,"o":103.05,"t":"2025-09-16T04:00:00Z","v":347276,"vw":101.919649},{"c":100,"h":102.29,"l":99.51,"n":9997,"o":102,"t":"2025-09-17T04:00:00Z","v":446014,"vw":100.390817},{"c":102.08,"h":102.31,"l":100.39,"n":9547,"o":100.39,"t":"2025-09-18T04:00:00Z","v":579584,"vw":101.790164},{"c":101.85,"h":102.78,"l":101.15,"n":7420,"o":102.16,"t":"2025-09-19T04:00:00Z","v":714194,"vw":101.847269},{"c":103.35,"h":103.355,"l":101.02,"n":7253,"o":101.86,"t":"2025-09-22T04:00:00Z","v":360588,"vw":102.772387},{"c":100.645,"h":104.435,"l":100.54,"n":10420,"o":104.17,"t":"2025-09-23T04:00:00Z","v":413322,"vw":102.131867},{"c":98.06,"h":100.82,"l":98.02,"n":6930,"o":100.65,"t":"2025-09-24T04:00:00Z","v":259260,"vw":98.968886},{"c":96.29,"h":97.975,"l":94.76,"n":11526,"o":97.72,"t":"2025-09-25T04:00:00Z","v":1002570,"vw":95.609763},{"c":94.94,"h":96.82,"l":94.86,"n":9064,"o":96.16,"t":"2025-09-26T04:00:00Z","v":407850,"vw":95.398946},{"c":95.32,"h":95.97,"l":94.63,"n":11784,"o":95.33,"t":"2025-09-29T04:00:00Z","v":748205,"vw":95.183586},{"c":94.23,"h":95.58,"l":93.84,"n":9509,"o":95.58,"t":"2025-09-30T04:00:00Z","v":514870,"vw":94.283915},{"c":91.51,"h":94.431,"l":91.46,"n":10247,"o":94.02,"t":"2025-10-01T04:00:00Z","v":513270,"vw":92.196257},{"c":92.33,"h":92.42,"l":91,"n":10995,"o":91.4,"t":"2025-10-02T04:00:00Z","v":563519,"vw":91.684345},{"c":93.9,"h":95.295,"l":93.2339,"n":9338,"o":93.255,"t":"2025-10-03T04:00:00Z","v":361003,"vw":94.3289},{"c":94.69,"h":94.95,"l":92.53,"n":9869,"o":94.72,"t":"2025-10-06T04:00:00Z","v":468681,"vw":94.285678},{"c":95.09,"h":95.615,"l":93.8,"n":10207,"o":94.98,"t":"2025-10-07T04:00:00Z","v":682264,"vw":94.99995},{"c":97.34,"h":97.39,"l":95,"n":9324,"o":95.27,"t":"2025-10-08T04:00:00Z","v":463204,"vw":96.505457},{"c":97.12,"h":97.34,"l":95.7,"n":8900,"o":97.34,"t":"2025-10-09T04:00:00Z","v":464755,"vw":96.608763},{"c":95.48,"h":97.84,"l":95.06,"n":13893,"o":97.33,"t":"2025-10-10T04:00:00Z","v":786856,"vw":95.922896},{"c":97.96,"h":98.35,"l":95.51,"n":10174,"o":95.92,"t":"2025-10-13T04:00:00Z","v":587804,"vw":97.36914},{"c":97.55,"h":98.075,"l":95.12,"n":10297,"o":96.55,"t":"2025-10-14T04:00:00Z","v":652117,"vw":97.435742},{"c":96.74,"h":98.25,"l":96.225,"n":8245,"o":97.85,"t":"2025-10-15T04:00:00Z","v":386473,"vw":96.989834},{"c":95.15,"h":97.01,"l":94.7413,"n":8623,"o":96.8,"t":"2025-10-16T04:00:00Z","v":447676,"vw":95.523603},{"c":96.28,"h":97.02,"l":94.73,"n":6496,"o":94.73,"t":"2025-10-17T04:00:00Z","v":302375,"vw":96.318067},{"c":95.93,"h":97.4925,"l":95.75,"n":6154,"o":96.75,"t":"2025-10-20T04:00:00Z","v":594549,"vw":96.723273},{"c":97.36,"h":97.6,"l":95.85,"n":6286,"o":96.08,"t":"2025-10-21T04:00:00Z","v":238061,"vw":97.067192},{"c":96.97,"h":97.57,"l":96.255,"n":9645,"o":97.16,"t":"2025-10-22T04:00:00Z","v":544467,"vw":96.879398},{"c":97,"h":97.37,"l":96.25,"n":6719,"o":96.52,"t":"2025-10-23T04:00:00Z","v":337904,"vw":96.732112},{"c":96.41,"h":97.71,"l":96.145,"n":6691,"o":97.71,"t":"2025-10-24T04:00:00Z","v":353905,"vw":96.670976},{"c":95.52,"h":97.06,"l":95.02,"n":7236,"o":96.8,"t":"2025-10-27T04:00:00Z","v":467655,"vw":95.490964},{"c":96.58,"h":97.36,"l":95.106,"n":7404,"o":96.11,"t":"2025-10-28T04:00:00Z","v":367049,"vw":96.434373},{"c":89.735,"h":96.3,"l":89.63,"n":16088,"o":96.3,"t":"2025-10-29T04:00:00Z","v":895625,"vw":92.227546},{"c":89.47,"h":90.86,"l":88.75,"n":19162,"o":89.74,"t":"2025-10-30T04:00:00Z","v":1126827,"vw":89.769949},{"c":88.21,"h":89.245,"l":87.58,"n":16550,"o":88.82,"t":"2025-10-31T04:00:00Z","v":1056024,"vw":88.370806},{"c":88.225,"h":88.75,"l":86.845,"n":16321,"o":88.68,"t":"2025-11-03T05:00:00Z","v":1086746,"vw":87.54498},{"c":84.84,"h":87.91,"l":84.23,"n":19246,"o":87.91,"t":"2025-11-04T05:00:00Z","v":1102074,"vw":85.136606},{"c":85.54,"h":85.8,"l":83.825,"n":20829,"o":85.13,"t":"2025-11-05T05:00:00Z","v":1266860,"vw":84.67755},{"c":83.87,"h":85.54,"l":83.46,"n":11877,"o":85.54,"t":"2025-11-06T05:00:00Z","v":642248,"vw":83.906517},{"c":84.36,"h":84.36,"l":82.9601,"n":14312,"o":83.29,"t":"2025-11-07T05:00:00Z","v":548306,"vw":83.694379},{"c":82.84,"h":84.76,"l":82.42,"n":12062,"o":84.76,"t":"2025-11-10T05:00:00Z","v":791618,"vw":82.948811},{"c":83.1,"h":83.26,"l":82.515,"n":10464,"o":82.9,"t":"2025-11-11T05:00:00Z","v":636724,"vw":82.896266},{"c":84.32,"h":84.38,"l":82.69,"n":9934,"o":82.69,"t":"2025-11-12T05:00:00Z","v":531921,"vw":83.801235},{"c":82.31,"h":84.41,"l":82.02,"n":8400,"o":84.23,"t":"2025-11-13T05:00:00Z","v":595975,"vw":82.66945},{"c":83.365,"h":83.64,"l":81.43,"n":11140,"o":81.59,"t":"2025-11-14T05:00:00Z","v":510287,"vw":82.938445},{"c":80.45,"h":83.39,"l":80.23,"n":6839,"o":83.39,"t":"2025-11-17T05:00:00Z","v":275383,"vw":81.378841},{"c":79.27,"h":81.01,"l":78.94,"n":11439,"o":80.53,"t":"2025-11-18T05:00:00Z","v":506784,"vw":79.598789},{"c":79.38,"h":80.47,"l":78.88,"n":7784,"o":79.6,"t":"2025-11-19T05:00:00Z","v":380721,"vw":79.549921},{"c":79.88,"h":80.65,"l":79.02,"n":10441,"o":80.15,"t":"2025-11-20T05:00:00Z","v":579939,"vw":79.779902},{"c":81.485,"h":81.7,"l":79.235,"n":12822,"o":79.96,"t":"2025-11-21T05:00:00Z","v":659467,"vw":81.174756},{"c":80.89,"h":81.79,"l":80.33,"n":8671,"o":81.5,"t":"2025-11-24T05:00:00Z","v":504677,"vw":80.913422},{"c":82.28,"h":82.73,"l":80.59,"n":8765,"o":81.23,"t":"2025-11-25T05:00:00Z","v":431139,"vw":82.120825},{"c":82.24,"h":82.62,"l":81.69,"n":7833,"o":82.13,"t":"2025-11-26T05:00:00Z","v":379524,"vw":82.144436},{"c":82.42,"h":82.855,"l":81.99,"n":4584,"o":82.33,"t":"2025-11-28T05:00:00Z","v":162373,"vw":82.449209},{"c":81.96,"h":82.84,"l":80.96,"n":10121,"o":81.83,"t":"2025-12-01T05:00:00Z","v":506456,"vw":82.152081},{"c":82.51,"h":83.03,"l":81.72,"n":7215,"o":82.21,"t":"2025-12-02T05:00:00Z","v":231154,"vw":82.451966},{"c":82.96,"h":83.13,"l":81.81,"n":9250,"o":82.55,"t":"2025-12-03T05:00:00Z","v":408221,"vw":82.78131},{"c":94.87,"h":95.32,"l":87.94,"n":29176,"o":88.82,"t":"2025-12-04T05:00:00Z","v":1750445,"vw":93.005693},{"c":92.75,"h":95.41,"l":92.32,"n":18770,"o":94.87,"t":"2025-12-05T05:00:00Z","v":1089231,"vw":93.322771},{"c":92.39,"h":93.45,"l":91.93,"n":11886,"o":93.25,"t":"2025-12-08T05:00:00Z","v":764166,"vw":92.476944},{"c":91.79,"h":93.96,"l":91.575,"n":9099,"o":92.07,"t":"2025-12-09T05:00:00Z","v":378863,"vw":92.455057},{"c":93.47,"h":93.57,"l":91.7,"n":9457,"o":91.86,"t":"2025-12-10T05:00:00Z","v":468173,"vw":92.7916},{"c":92.24,"h":94.125,"l":91.95,"n":7182,"o":92.82,"t":"2025-12-11T05:00:00Z","v":420415,"vw":92.413695},{"c":90.71,"h":92.12,"l":90.27,"n":8365,"o":92.12,"t":"2025-12-12T05:00:00Z","v":396034,"vw":90.724182},{"c":89.37,"h":91.43,"l":89.245,"n":7110,"o":91.32,"t":"2025-12-15T05:00:00Z","v":368114,"vw":90.022883},{"c":90.65,"h":90.76,"l":89.2,"n":8445,"o":89.2,"t":"2025-12-16T05:00:00Z","v":444154,"vw":90.13796},{"c":89.01,"h":91.365,"l":88.96,"n":8097,"o":90.74,"t":"2025-12-17T05:00:00Z","v":380566,"vw":89.861046},{"c":88.97,"h":90.44,"l":88.88,"n":9752,"o":89.99,"t":"2025-12-18T05:00:00Z","v":585517,"vw":89.518539},{"c":89.51,"h":89.78,"l":88.88,"n":7746,"o":89.19,"t":"2025-12-19T05:00:00Z","v":514477,"vw":89.432836},{"c":89.42,"h":90.22,"l":89.17,"n":7421,"o":89.27,"t":"2025-12-22T05:00:00Z","v":397551,"vw":89.642936},{"c":89.115,"h":89.585,"l":88.36,"n":5013,"o":89.42,"t":"2025-12-23T05:00:00Z","v":215657,"vw":89.00185},{"c":89.05,"h":89.46,"l":88.805,"n":2387,"o":89.07,"t":"2025-12-24T05:00:00Z","v":83251,"vw":89.103877},{"c":89.435,"h":89.49,"l":88.05,"n":3166,"o":89.17,"t":"2025-12-26T05:00:00Z","v":167292,"vw":89.237681},{"c":88.99,"h":89.82,"l":88.54,"n":5893,"o":89.15,"t":"2025-12-29T05:00:00Z","v":249546,"vw":88.940735},{"c":88.06,"h":89.42,"l":88.01,"n":6805,"o":88.5,"t":"2025-12-30T05:00:00Z","v":283513,"vw":88.747416},{"c":87.66,"h":88.195,"l":87.53,"n":4434,"o":87.76,"t":"2025-12-31T05:00:00Z","v":188628,"vw":87.804963},{"c":85.13,"h":88.22,"l":84.78,"n":7598,"o":87.91,"t":"2026-01-02T05:00:00Z","v":296736,"vw":85.695643},{"c":84.5,"h":86.84,"l":84.39,"n":11743,"o":84.76,"t":"2026-01-05T05:00:00Z","v":461438,"vw":85.281585},{"c":85.52,"h":85.82,"l":83.57,"n":8444,"o":84.23,"t":"2026-01-06T05:00:00Z","v":406676,"vw":84.884984},{"c":85.67,"h":87.23,"l":85.19,"n":5857,"o":85.52,"t":"2026-01-07T05:00:00Z","v":251373,"vw":86.024428},{"c":85.61,"h":86.255,"l":84.22,"n":8613,"o":85.02,"t":"2026-01-08T05:00:00Z","v":352452,"vw":85.546688},{"c":87.46,"h":87.62,"l":85.61,"n":6615,"o":85.61,"t":"2026-01-09T05:00:00Z","v":513620,"vw":87.183228},{"c":88.62,"h":89.015,"l":87.31,"n":8655,"o":88.58,"t":"2026-01-12T05:00:00Z","v":408613,"vw":88.519188},{"c":87.93,"h":89.44,"l":87.375,"n":8618,"o":88.62,"t":"2026-01-13T05:00:00Z","v":732987,"vw":87.913464},{"c":86.49,"h":90.02,"l":84.945,"n":14459,"o":87.57,"t":"2026-01-14T05:00:00Z","v":1064403,"vw":86.772221},{"c":88.57,"h":89.49,"l":87.73,"n":13537,"o":88.33,"t":"2026-01-15T05:00:00Z","v":994316,"vw":88.562526},{"c":87.89,"h":89.65,"l":87.27,"n":10215,"o":88.27,"t":"2026-01-16T05:00:00Z","v":647129,"vw":88.176893},{"c":84.6,"h":87.14,"l":84.44,"n":9181,"o":87,"t":"2026-01-20T05:00:00Z","v":492955,"vw":85.299529},{"c":81.82,"h":84.94,"l":80.84,"n":13228,"o":84.66,"t":"2026-01-21T05:00:00Z","v":826424,"vw":82.064165},{"c":81.87,"h":83.8775,"l":81.81,"n":11329,"o":82.2,"t":"2026-01-22T05:00:00Z","v":564673,"vw":82.514797},{"c":81.7,"h":82.26,"l":81.39,"n":9270,"o":81.48,"t":"2026-01-23T05:00:00Z","v":538932,"vw":81.754785},{"c":82.72,"h":82.83,"l":81.315,"n":8839,"o":81.7,"t":"2026-01-26T05:00:00Z","v":691334,"vw":82.384348},{"c":81.55,"h":83.16,"l":81.38,"n":11652,"o":82.76,"t":"2026-01-27T05:00:00Z","v":803402,"vw":82.012702},{"c":79.78,"h":82.76,"l":79.7,"n":10655,"o":82.03,"t":"2026-01-28T05:00:00Z","v":793537,"vw":80.331713},{"c":75.585,"h":78.2,"l":74.72,"n":15099,"o":78.15,"t":"2026-01-29T05:00:00Z","v":846054,"vw":75.897665},{"c":74.76,"h":75.55,"l":74,"n":12519,"o":75.27,"t":"2026-01-30T05:00:00Z","v":778888,"vw":74.893057},{"c":72.76,"h":76.3,"l":72.32,"n":16128,"o":74.77,"t":"2026-02-02T05:00:00Z","v":896412,"vw":73.370917},{"c":66.36,"h":72.03,"l":65.295,"n":25339,"o":71.83,"t":"2026-02-03T05:00:00Z","v":1474565,"vw":66.959828},{"c":66.95,"h":68.29,"l":64.27,"n":21077,"o":65.91,"t":"2026-02-04T05:00:00Z","v":1155998,"vw":66.682407},{"c":67.89,"h":68.72,"l":66.76,"n":27829,"o":66.95,"t":"2026-02-05T05:00:00Z","v":1825140,"vw":67.869617},{"c":66.78,"h":69.88,"l":66.51,"n":13168,"o":69.04,"t":"2026-02-06T05:00:00Z","v":792090,"vw":67.377187},{"c":67.41,"h":67.83,"l":65.94,"n":11912,"o":66.89,"t":"2026-02-09T05:00:00Z","v":691874,"vw":67.078048},{"c":69.33,"h":69.9081,"l":67.36,"n":11348,"o":67.89,"t":"2026-02-10T05:00:00Z","v":630582,"vw":69.048465},{"c":65.77,"h":69.34,"l":63.91,"n":13104,"o":69.33,"t":"2026-02-11T05:00:00Z","v":733529,"vw":65.193984},{"c":64.72,"h":66.61,"l":62.555,"n":18779,"o":66.01,"t":"2026-02-12T05:00:00Z","v":1171588,"vw":64.268396},{"c":65.74,"h":66.33,"l":64.5,"n":15170,"o":64.89,"t":"2026-02-13T05:00:00Z","v":848687,"vw":65.53584},{"c":65.22,"h":66.63,"l":64.16,"n":11884,"o":65.03,"t":"2026-02-17T05:00:00Z","v":659995,"vw":65.423388},{"c":65.95,"h":66.83,"l":64.15,"n":8192,"o":65.22,"t":"2026-02-18T05:00:00Z","v":412867,"vw":66.124638},{"c":66.08,"h":66.46,"l":65.09,"n":11840,"o":65.95,"t":"2026-02-19T05:00:00Z","v":611059,"vw":65.946752},{"c":67.08,"h":68.31,"l":65.69,"n":11064,"o":66.05,"t":"2026-02-20T05:00:00Z","v":585075,"vw":67.056173},{"c":62.82,"h":66.55,"l":62.74,"n":14255,"o":66.51,"t":"2026-02-23T05:00:00Z","v":829433,"vw":63.361184},{"c":63.58,"h":64.565,"l":62.64,"n":13410,"o":63.16,"t":"2026-02-24T05:00:00Z","v":692282,"vw":63.550183},{"c":64.66,"h":64.99,"l":63.28,"n":17319,"o":63.7,"t":"2026-02-25T05:00:00Z","v":1370110,"vw":64.201853},{"c":67.81,"h":68.2,"l":65.35,"n":15854,"o":65.76,"t":"2026-02-26T05:00:00Z","v":990933,"vw":67.270482},{"c":66.25,"h":66.87,"l":64.8368,"n":10916,"o":66.67,"t":"2026-02-27T05:00:00Z","v":614207,"vw":66.172875},{"c":67.34,"h":67.54,"l":65,"n":13261,"o":65,"t":"2026-03-02T05:00:00Z","v":527582,"vw":66.872057},{"c":69.69,"h":70.2555,"l":65.78,"n":13526,"o":66.29,"t":"2026-03-03T05:00:00Z","v":732694,"vw":68.932016},{"c":68.18,"h":69.34,"l":67.96,"n":13090,"o":69.18,"t":"2026-03-04T05:00:00Z","v":604324,"vw":68.446824},{"c":71.54,"h":71.845,"l":68.645,"n":16562,"o":69.09,"t":"2026-03-05T05:00:00Z","v":852563,"vw":71.257032},{"c":71.74,"h":72.17,"l":70.19,"n":14400,"o":71.21,"t":"2026-03-06T05:00:00Z","v":741640,"vw":71.25486},{"c":72.26,"h":72.51,"l":70.35,"n":14877,"o":70.7,"t":"2026-03-09T04:00:00Z","v":963266,"vw":71.621807},{"c":70.01,"h":72.26,"l":68.6,"n":16484,"o":72,"t":"2026-03-10T04:00:00Z","v":790867,"vw":69.996626},{"c":69.1,"h":71.96,"l":68.45,"n":15835,"o":70.24,"t":"2026-03-11T04:00:00Z","v":913238,"vw":69.249606},{"c":71.98,"h":74.73,"l":71,"n":23352,"o":71,"t":"2026-03-12T04:00:00Z","v":1482430,"vw":72.93566},{"c":72.46,"h":73.48,"l":71.37,"n":12443,"o":72.01,"t":"2026-03-13T04:00:00Z","v":613249,"vw":72.448378},{"c":72.13,"h":73.52,"l":70.65,"n":11908,"o":73.22,"t":"2026-03-16T04:00:00Z","v":657436,"vw":72.027537},{"c":71.06,"h":73.54,"l":70.4304,"n":12955,"o":71.42,"t":"2026-03-17T04:00:00Z","v":639509,"vw":71.321872},{"c":71.16,"h":71.46,"l":69.735,"n":8815,"o":70.82,"t":"2026-03-18T04:00:00Z","v":395702,"vw":71.027528},{"c":72.57,"h":72.93,"l":71.01,"n":11415,"o":71.84,"t":"2026-03-19T04:00:00Z","v":532730,"vw":72.242327},{"c":72.56,"h":72.88,"l":70.58,"n":17822,"o":71.51,"t":"2026-03-20T04:00:00Z","v":635831,"vw":72.37746},{"c":73.31,"h":75.09,"l":72.9,"n":9809,"o":73.3,"t":"2026-03-23T04:00:00Z","v":523019,"vw":73.959022},{"c":70.96,"h":72.6,"l":70.085,"n":10105,"o":72.6,"t":"2026-03-24T04:00:00Z","v":454340,"vw":70.768032},{"c":70.05,"h":73.23,"l":68.83,"n":10847,"o":73.23,"t":"2026-03-25T04:00:00Z","v":538204,"vw":70.036067},{"c":71.64,"h":72.07,"l":69.5,"n":9225,"o":70.05,"t":"2026-03-26T04:00:00Z","v":470560,"vw":71.460057},{"c":69.62,"h":71.29,"l":68.8152,"n":9608,"o":70.67,"t":"2026-03-27T04:00:00Z","v":488705,"vw":69.797246},{"c":70.93,"h":71.58,"l":69,"n":10178,"o":69.42,"t":"2026-03-30T04:00:00Z","v":494863,"vw":70.491856},{"c":71.56,"h":72.655,"l":70.46,"n":10643,"o":70.93,"t":"2026-03-31T04:00:00Z","v":476911,"vw":71.508267},{"c":70.9,"h":72.13,"l":69.73,"n":8797,"o":71.98,"t":"2026-04-01T04:00:00Z","v":394473,"vw":71.130898},{"c":71.42,"h":71.81,"l":69.48,"n":8390,"o":70.84,"t":"2026-04-02T04:00:00Z","v":448869,"vw":71.264879},{"c":70.98,"h":71.61,"l":70.38,"n":6400,"o":71.42,"t":"2026-04-06T04:00:00Z","v":265174,"vw":70.883328},{"c":69.45,"h":71.15,"l":69.22,"n":5671,"o":70.88,"t":"2026-04-07T04:00:00Z","v":221604,"vw":69.75076},{"c":67.32,"h":71.99,"l":67.07,"n":11083,"o":71.98,"t":"2026-04-08T04:00:00Z","v":537975,"vw":68.445454},{"c":64.77,"h":67.35,"l":63.84,"n":17269,"o":67.14,"t":"2026-04-09T04:00:00Z","v":1022474,"vw":64.84826},{"c":63.08,"h":64.8,"l":62.81,"n":12851,"o":64.77,"t":"2026-04-10T04:00:00Z","v":709164,"vw":63.352997},{"c":66.44,"h":67.045,"l":63.3,"n":13500,"o":63.55,"t":"2026-04-13T04:00:00Z","v":747227,"vw":66.211828},{"c":68.49,"h":68.845,"l":66.86,"n":12320,"o":66.86,"t":"2026-04-14T04:00:00Z","v":738631,"vw":68.141551},{"c":72.6,"h":72.93,"l":68.83,"n":12296,"o":69.255,"t":"2026-04-15T04:00:00Z","v":560806,"vw":72.170523},{"c":75.8,"h":76.62,"l":74.375,"n":17693,"o":74.76,"t":"2026-04-16T04:00:00Z","v":1034122,"vw":75.829032},{"c":76.41,"h":77.3,"l":75.62,"n":13431,"o":76.95,"t":"2026-04-17T04:00:00Z","v":987691,"vw":76.466218},{"c":76.91,"h":77.59,"l":75.68,"n":14684,"o":75.68,"t":"2026-04-20T04:00:00Z","v":857024,"vw":76.859242},{"c":75.91,"h":78.45,"l":75.7,"n":14837,"o":77.17,"t":"2026-04-21T04:00:00Z","v":594600,"vw":76.579752},{"c":75.28,"h":77.04,"l":74.82,"n":9093,"o":76.6,"t":"2026-04-22T04:00:00Z","v":451495,"vw":75.480001},{"c":72.3,"h":75.11,"l":71.12,"n":12798,"o":75.11,"t":"2026-04-23T04:00:00Z","v":633213,"vw":72.024975},{"c":72,"h":73.07,"l":70.68,"n":9371,"o":72.67,"t":"2026-04-24T04:00:00Z","v":433018,"vw":71.723071},{"c":71.05,"h":72.91,"l":71.05,"n":10127,"o":71.31,"t":"2026-04-27T04:00:00Z","v":555937,"vw":71.76651},{"c":70.91,"h":72.33,"l":70.405,"n":13372,"o":71.2,"t":"2026-04-28T04:00:00Z","v":643751,"vw":71.11395},{"c":72.32,"h":72.37,"l":70.07,"n":9031,"o":70.86,"t":"2026-04-29T04:00:00Z","v":407755,"vw":71.551075},{"c":72.11,"h":72.49,"l":70.6,"n":11168,"o":71.58,"t":"2026-04-30T04:00:00Z","v":472678,"vw":71.831171},{"c":73.13,"h":75.27,"l":72.38,"n":9296,"o":73.19,"t":"2026-05-01T04:00:00Z","v":372319,"vw":73.519063},{"c":73.72,"h":75.35,"l":73.01,"n":10873,"o":73.07,"t":"2026-05-04T04:00:00Z","v":441956,"vw":73.868814},{"c":72.62,"h":74.09,"l":71.93,"n":9266,"o":73.59,"t":"2026-05-05T04:00:00Z","v":363116,"vw":72.75488},{"c":71.17,"h":72.74,"l":70.73,"n":12318,"o":72.45,"t":"2026-05-06T04:00:00Z","v":501887,"vw":71.570189},{"c":73.38,"h":75.08,"l":72.47,"n":10185,"o":72.49,"t":"2026-05-07T04:00:00Z","v":465888,"vw":73.788051},{"c":72.3,"h":73.08,"l":70.385,"n":7538,"o":72.96,"t":"2026-05-08T04:00:00Z","v":314564,"vw":71.655413},{"c":68.88,"h":72.03,"l":68.79,"n":8971,"o":72.03,"t":"2026-05-11T04:00:00Z","v":359128,"vw":69.487125},{"c":67.225,"h":69.8,"l":66.58,"n":10638,"o":69.68,"t":"2026-05-12T04:00:00Z","v":428710,"vw":67.469031},{"c":66.31,"h":66.99,"l":65.43,"n":9475,"o":66.96,"t":"2026-05-13T04:00:00Z","v":404278,"vw":66.242961},{"c":67.25,"h":67.905,"l":65.76,"n":9170,"o":66.36,"t":"2026-05-14T04:00:00Z","v":421998,"vw":67.256569},{"c":67.7,"h":68.455,"l":66.81,"n":8054,"o":66.81,"t":"2026-05-15T04:00:00Z","v":344578,"vw":67.716787},{"c":70.85,"h":71.03,"l":67.02,"n":9850,"o":67.02,"t":"2026-05-18T04:00:00Z","v":401758,"vw":70.27052},{"c":70.54,"h":72.48,"l":70.4201,"n":9776,"o":70.78,"t":"2026-05-19T04:00:00Z","v":431831,"vw":71.098063},{"c":72.51,"h":73.12,"l":69.15,"n":13335,"o":70.32,"t":"2026-05-20T04:00:00Z","v":632160,"vw":72.275279},{"c":70.74,"h":71.9574,"l":69.8201,"n":6690,"o":71.36,"t":"2026-05-21T04:00:00Z","v":308773,"vw":70.542108},{"c":71.29,"h":73.07,"l":70.89,"n":6236,"o":71.23,"t":"2026-05-22T04:00:00Z","v":233555,"vw":71.552588},{"c":70.58,"h":71.76,"l":70.36,"n":8446,"o":71.43,"t":"2026-05-26T04:00:00Z","v":414176,"vw":71.149279},{"c":69.79,"h":71.234,"l":69.73,"n":6105,"o":69.92,"t":"2026-05-27T04:00:00Z","v":421830,"vw":70.262474},{"c":71.76,"h":72.09,"l":69.78,"n":9267,"o":70.49,"t":"2026-05-28T04:00:00Z","v":393941,"vw":71.507979},{"c":73.77,"h":74.94,"l":71.27,"n":10653,"o":72,"t":"2026-05-29T04:00:00Z","v":677461,"vw":73.702488},{"c":79.85,"h":79.92,"l":75.56,"n":18952,"o":76.66,"t":"2026-06-01T04:00:00Z","v":1052073,"vw":78.00471},{"c":77.61,"h":79.14,"l":76.355,"n":11596,"o":78.08,"t":"2026-06-02T04:00:00Z","v":587513,"vw":77.530867},{"c":74.11,"h":77.28,"l":73.725,"n":11164,"o":77.21,"t":"2026-06-03T04:00:00Z","v":523227,"vw":74.239683},{"c":77.91,"h":81.0899,"l":75,"n":23382,"o":78.695,"t":"2026-06-04T04:00:00Z","v":1478388,"vw":79.45032},{"c":75.46,"h":78.73,"l":74.71,"n":12405,"o":77.88,"t":"2026-06-05T04:00:00Z","v":670986,"vw":75.67174},{"c":75.24,"h":76.225,"l":73.92,"n":11409,"o":74.69,"t":"2026-06-08T04:00:00Z","v":618529,"vw":75.42641},{"c":74.8,"h":76.05,"l":73.18,"n":11585,"o":74.56,"t":"2026-06-09T04:00:00Z","v":709638,"vw":74.541131},{"c":73.91,"h":74.97,"l":73.18,"n":10418,"o":74.02,"t":"2026-06-10T04:00:00Z","v":500760,"vw":74.14395},{"c":73.55,"h":74.8,"l":72.35,"n":10535,"o":73.04,"t":"2026-06-11T04:00:00Z","v":486131,"vw":73.587304},{"c":72.97,"h":75.255,"l":71,"n":7389,"o":73.8,"t":"2026-06-12T04:00:00Z","v":409365,"vw":72.62529},{"c":72.51,"h":74.695,"l":72.3475,"n":7940,"o":73.3,"t":"2026-06-15T04:00:00Z","v":350256,"vw":72.970077},{"c":71.32,"h":72.99,"l":70.61,"n":7422,"o":72.41,"t":"2026-06-16T04:00:00Z","v":336919,"vw":71.521298},{"c":70.34,"h":71.67,"l":69.63,"n":11397,"o":70.57,"t":"2026-06-17T04:00:00Z","v":548951,"vw":70.667165},{"c":67.33,"h":69.96,"l":67.3,"n":9671,"o":69.78,"t":"2026-06-18T04:00:00Z","v":557928,"vw":68.023341},{"c":66.46,"h":69.615,"l":65.81,"n":14878,"o":66.17,"t":"2026-06-22T04:00:00Z","v":1101246,"vw":67.556155},{"c":67.71,"h":68.67,"l":66.6,"n":13885,"o":66.73,"t":"2026-06-23T04:00:00Z","v":790266,"vw":67.633006},{"c":67.77,"h":69,"l":67.23,"n":11612,"o":67.23,"t":"2026-06-24T04:00:00Z","v":616611,"vw":68.128862},{"c":66.41,"h":68.65,"l":66.04,"n":12861,"o":67.59,"t":"2026-06-25T04:00:00Z","v":724671,"vw":66.889543},{"c":70.53,"h":70.7,"l":66.74,"n":11284,"o":66.74,"t":"2026-06-26T04:00:00Z","v":804732,"vw":69.313233},{"c":69.52,"h":72.13,"l":69.2,"n":9898,"o":71.225,"t":"2026-06-29T04:00:00Z","v":669485,"vw":70.356224},{"c":69.24,"h":70.0976,"l":68.265,"n":7899,"o":68.89,"t":"2026-06-30T04:00:00Z","v":387949,"vw":69.208611},{"c":70.94,"h":72.77,"l":70.85,"n":8387,"o":70.89,"t":"2026-07-01T04:00:00Z","v":401229,"vw":71.74289},{"c":72.795,"h":73.73,"l":70.84,"n":12050,"o":70.94,"t":"2026-07-02T04:00:00Z","v":725321,"vw":72.510614},{"c":73.13,"h":73.23,"l":71.4,"n":7788,"o":72.425,"t":"2026-07-06T04:00:00Z","v":336295,"vw":72.679888},{"c":72.1,"h":75.05,"l":72.01,"n":9265,"o":74.01,"t":"2026-07-07T04:00:00Z","v":402710,"vw":72.934724},{"c":71.4,"h":71.595,"l":69.94,"n":9499,"o":71.49,"t":"2026-07-08T04:00:00Z","v":534703,"vw":71.005515},{"c":71.83,"h":72.13,"l":69.75,"n":9087,"o":70.3,"t":"2026-07-09T04:00:00Z","v":903353,"vw":71.461311},{"c":72.07,"h":73.81,"l":71.31,"n":8745,"o":72.9,"t":"2026-07-10T04:00:00Z","v":402359,"vw":72.070808},{"c":72.76,"h":73.83,"l":71.75,"n":7683,"o":72.75,"t":"2026-07-13T04:00:00Z","v":288717,"vw":72.983925},{"c":71.825,"h":73.1,"l":69.71,"n":8052,"o":70.95,"t":"2026-07-14T04:00:00Z","v":413731,"vw":72.011957},{"c":71.33,"h":73.415,"l":70.88,"n":6147,"o":72.89,"t":"2026-07-15T04:00:00Z","v":273629,"vw":71.995344},{"c":75.91,"h":75.91,"l":71.74,"n":11144,"o":71.74,"t":"2026-07-16T04:00:00Z","v":714495,"vw":74.60679},{"c":74.16,"h":76.415,"l":73.47,"n":10603,"o":75.39,"t":"2026-07-17T04:00:00Z","v":537427,"vw":74.395768},{"c":73.68,"h":74.83,"l":72.71,"n":9728,"o":73.66,"t":"2026-07-20T04:00:00Z","v":443273,"vw":73.918989},{"c":70.99,"h":73.635,"l":70.93,"n":8668,"o":73.36,"t":"2026-07-21T04:00:00Z","v":396861,"vw":71.744582},{"c":68.1,"h":70.82,"l":67.78,"n":9591,"o":70.82,"t":"2026-07-22T04:00:00Z","v":537595,"vw":68.449152},{"c":65.73,"h":68.66,"l":65.67,"n":9630,"o":68.52,"t":"2026-07-23T04:00:00Z","v":608455,"vw":66.428824},{"c":68.18,"h":68.61,"l":66.45,"n":8077,"o":66.64,"t":"2026-07-24T04:00:00Z","v":384853,"vw":67.80468},{"c":71.08,"h":72.26,"l":69.11,"n":9087,"o":69.3,"t":"2026-07-27T04:00:00Z","v":564757,"vw":71.280418},{"c":75.59,"h":75.81,"l":71.87,"n":16378,"o":71.9,"t":"2026-07-28T04:00:00Z","v":801786,"vw":74.952013},{"c":78,"h":79.39,"l":74.015,"n":13653,"o":74.015,"t":"2026-07-29T04:00:00Z","v":763374,"vw":78.187402},{"c":74.55,"h":77.46,"l":72.9,"n":10331,"o":76.8,"t":"2026-07-30T04:00:00Z","v":471373,"vw":74.222071},{"c":75.16,"h":75.74,"l":73,"n":9545,"o":73.83,"t":"2026-07-31T04:00:00Z","v":494010,"vw":74.991233},{"c":76.59,"h":79.11,"l":75.495,"n":5543,"o":76.98,"t":"2026-08-03T04:00:00Z","v":236582,"vw":76.476468},{"c":77.42,"h":77.64,"l":75.31,"n":12886,"o":75.31,"t":"2026-08-04T04:00:00Z","v":567183,"vw":76.829729},{"c":76.62,"h":79.17,"l":76.14,"n":10118,"o":78.65,"t":"2026-08-05T04:00:00Z","v":451372,"vw":76.916965},{"c":77.78,"h":77.8,"l":74.73,"n":8036,"o":75.52,"t":"2026-08-06T04:00:00Z","v":306725,"vw":76.588759},{"c":79.57,"h":79.72,"l":77.525,"n":10508,"o":78.18,"t":"2026-08-07T04:00:00Z","v":363695,"vw":78.997229},{"c":80,"h":80.57,"l":78.985,"n":8443,"o":79.38,"t":"2026-08-10T04:00:00Z","v":499033,"vw":79.790754},{"c":79.18,"h":80.37,"l":78.89,"n":5585,"o":80,"t":"2026-08-11T04:00:00Z","v":250751,"vw":79.564563},{"c":77.62,"h":78.52,"l":76.235,"n":8348,"o":78.24,"t":"2026-08-12T04:00:00Z","v":426556,"vw":77.142317},{"c":77.24,"h":77.88,"l":73.74,"n":11259,"o":77.88,"t":"2026-08-13T04:00:00Z","v":600847,"vw":75.891602},{"c":77.24,"h":77.43,"l":75.11,"n":8371,"o":77.24,"t":"2026-08-14T04:00:00Z","v":432369,"vw":76.526244},{"c":74.92,"h":77.665,"l":74.04,"n":10247,"o":77.32,"t":"2026-08-17T04:00:00Z","v":657707,"vw":75.026717},{"c":75.27,"h":76.67,"l":75.01,"n":10378,"o":75.91,"t":"2026-08-18T04:00:00Z","v":374598,"vw":75.656149},{"c":77.58,"h":77.8,"l":74.91,"n":7845,"o":74.91,"t":"2026-08-19T04:00:00Z","v":318408,"vw":76.964136},{"c":77.83,"h":78.04,"l":76.18,"n":8879,"o":77.58,"t":"2026-08-20T04:00:00Z","v":455851,"vw":77.271902},{"c":78.21,"h":78.3,"l":76.29,"n":6435,"o":77.99,"t":"2026-08-21T04:00:00Z","v":346267,"vw":77.666813},{"c":78.47,"h":79.73,"l":78.11,"n":8463,"o":78.89,"t":"2026-08-24T04:00:00Z","v":638389,"vw":78.770233},{"c":77.52,"h":79.21,"l":76.81,"n":8295,"o":77.71,"t":"2026-08-25T04:00:00Z","v":296020,"vw":77.568371},{"c":77.49,"h":77.71,"l":76.1,"n":6485,"o":76.19,"t":"2026-08-26T04:00:00Z","v":276101,"vw":76.958254},{"c":80.66,"h":81.62,"l":78.415,"n":11133,"o":78.415,"t":"2026-08-27T04:00:00Z","v":727674,"vw":80.626758},{"c":81.835,"h":81.92,"l":78.55,"n":12267,"o":80.39,"t":"2026-08-28T04:00:00Z","v":777014,"vw":80.890637},{"c":80.64,"h":82.65,"l":79.97,"n":18342,"o":82.65,"t":"2026-08-31T04:00:00Z","v":2139057,"vw":81.256959},{"c":80.43,"h":81.78,"l":79.88,"n":12689,"o":80.51,"t":"2026-09-01T04:00:00Z","v":761781,"vw":80.619152},{"c":78.49,"h":81.11,"l":78.175,"n":11768,"o":79.92,"t":"2026-09-02T04:00:00Z","v":582175,"vw":79.082523},{"c":80.75,"h":81.495,"l":79.24,"n":9999,"o":79.71,"t":"2026-09-03T04:00:00Z","v":570695,"vw":80.244158},{"c":78.94,"h":80.6,"l":77.43,"n":12039,"o":79.92,"t":"2026-09-04T04:00:00Z","v":577884,"vw":78.572197},{"c":75.56,"h":79,"l":74.29,"n":11368,"o":78.48,"t":"2026-09-08T04:00:00Z","v":548096,"vw":75.373281},{"c":73.44,"h":75.47,"l":73.21,"n":11435,"o":75.24,"t":"2026-09-09T04:00:00Z","v":722539,"vw":73.676125},{"c":71.32,"h":74.89,"l":70.55,"n":16649,"o":73.01,"t":"2026-09-10T04:00:00Z","v":1016222,"vw":72.344941},{"c":76.04,"h":77.17,"l":71.71,"n":25587,"o":71.71,"t":"2026-09-11T04:00:00Z","v":1814425,"vw":75.354191},{"c":80.02,"h":80.285,"l":75.4749,"n":17553,"o":77.68,"t":"2026-09-14T04:00:00Z","v":1319002,"vw":79.11788},{"c":79.78,"h":81.2464,"l":78.29,"n":11765,"o":78.87,"t":"2026-09-15T04:00:00Z","v":706587,"vw":79.869977},{"c":79.04,"h":80.38,"l":78.12,"n":9558,"o":78.12,"t":"2026-09-16T04:00:00Z","v":541486,"vw":79.378716},{"c":79.63,"h":79.915,"l":78.35,"n":13164,"o":79.06,"t":"2026-09-17T04:00:00Z","v":647928,"vw":79.46727},{"c":77.3,"h":79.76,"l":77.22,"n":12532,"o":79.63,"t":"2026-09-18T04:00:00Z","v":1166405,"vw":77.850738},{"c":79.39,"h":79.419,"l":77.31,"n":10730,"o":77.49,"t":"2026-09-21T04:00:00Z","v":522414,"vw":78.676639},{"c":78.86,"h":80.51,"l":77.575,"n":9759,"o":80,"t":"2026-09-22T04:00:00Z","v":541603,"vw":78.678272},{"c":80.24,"h":81.11,"l":78.05,"n":8016,"o":79.06,"t":"2026-09-23T04:00:00Z","v":427602,"vw":80.215617},{"c":80.13,"h":81.065,"l":79.06,"n":8736,"o":79.87,"t":"2026-09-24T04:00:00Z","v":566381,"vw":80.178098},{"c":78.61,"h":80.75,"l":78.43,"n":8860,"o":79.79,"t":"2026-09-25T04:00:00Z","v":664537,"vw":79.631424},{"c":78.85,"h":79.35,"l":75.57,"n":10276,"o":77.45,"t":"2026-09-28T04:00:00Z","v":798162,"vw":78.339685},{"c":79.465,"h":79.48,"l":77.45,"n":6719,"o":78.76,"t":"2026-09-29T04:00:00Z","v":388438,"vw":78.577043},{"c":80.86,"h":81.315,"l":79.23,"n":6543,"o":79.725,"t":"2026-09-30T04:00:00Z","v":402350,"vw":80.85337},{"c":81.19,"h":83.68,"l":80.3,"n":9014,"o":82.625,"t":"2026-10-01T04:00:00Z","v":460100,"vw":81.270394},{"c":80.08,"h":82.31,"l":79.96,"n":7389,"o":81.465,"t":"2026-10-02T04:00:00Z","v":350593,"vw":80.59525},{"c":80.67,"h":82.04,"l":79.56,"n":8460,"o":80.34,"t":"2026-10-05T04:00:00Z","v":382118,"vw":80.68081},{"c":78.62,"h":81.56,"l":78.45,"n":7990,"o":81.24,"t":"2026-10-06T04:00:00Z","v":479984,"vw":79.315241},{"c":80.07,"h":81.08,"l":78.36,"n":9299,"o":78.36,"t":"2026-10-07T04:00:00Z","v":544692,"vw":80.145375},{"c":81.35,"h":81.63,"l":79.68,"n":8681,"o":80.05,"t":"2026-10-08T04:00:00Z","v":644849,"vw":80.692032},{"c":82.82,"h":84.23,"l":81.95,"n":8107,"o":82.02,"t":"2026-10-09T04:00:00Z","v":395590,"vw":83.281474},{"c":83.67,"h":84.6456,"l":83.21,"n":6640,"o":83.5,"t":"2026-10-12T04:00:00Z","v":250116,"vw":83.810329},{"c":84.88,"h":85.83,"l":83.63,"n":8307,"o":84,"t":"2026-10-13T04:00:00Z","v":567641,"vw":85.06091},{"c":85.34,"h":85.785,"l":84.185,"n":9740,"o":84.96,"t":"2026-10-14T04:00:00Z","v":637103,"vw":84.917786},{"c":88.64,"h":89.14,"l":85.96,"n":12314,"o":85.97,"t":"2026-10-15T04:00:00Z","v":940225,"vw":88.379505},{"c":87.05,"h":89.8628,"l":85.74,"n":10939,"o":89.5,"t":"2026-10-16T04:00:00Z","v":644324,"vw":87.460105},{"c":86.66,"h":87.51,"l":86.36,"n":7759,"o":86.36,"t":"2026-10-19T04:00:00Z","v":436157,"vw":86.982333},{"c":90.23,"h":91.05,"l":87.02,"n":10104,"o":87.25,"t":"2026-10-20T04:00:00Z","v":722477,"vw":90.0692},{"c":92.39,"h":93.615,"l":89.57,"n":14099,"o":89.57,"t":"2026-10-21T04:00:00Z","v":888295,"vw":92.419371},{"c":93.995,"h":94.35,"l":92.44,"n":7996,"o":93.33,"t":"2026-10-22T04:00:00Z","v":430767,"vw":93.687982}],"volatilityBars":[{"c":79.38,"h":79.38,"l":79.38,"n":1,"o":79.38,"t":"2026-09-22T08:00:00Z","v":102,"vw":79.38},{"c":80.18,"h":80.18,"l":80.18,"n":3,"o":80.18,"t":"2026-09-22T11:30:00Z","v":102,"vw":80.18},{"c":80.21,"h":80.21,"l":80.21,"n":4,"o":80.21,"t":"2026-09-22T11:45:00Z","v":320,"vw":80.21},{"c":80.51,"h":80.51,"l":80.5,"n":20,"o":80.5,"t":"2026-09-22T13:15:00Z","v":1681,"vw":80.503731},{"c":79.23,"h":80.51,"l":79.2,"n":343,"o":80.12,"t":"2026-09-22T13:30:00Z","v":40293,"vw":79.950973},{"c":78.75,"h":79.5,"l":78.665,"n":246,"o":79.16,"t":"2026-09-22T13:45:00Z","v":21938,"vw":78.991665},{"c":78.66,"h":78.87,"l":78.5,"n":241,"o":78.72,"t":"2026-09-22T14:00:00Z","v":13130,"vw":78.701761},{"c":78.15,"h":78.76,"l":78,"n":297,"o":78.67,"t":"2026-09-22T14:15:00Z","v":18124,"vw":78.350137},{"c":78.37,"h":78.37,"l":78.07,"n":253,"o":78.07,"t":"2026-09-22T14:30:00Z","v":8709,"vw":78.241967},{"c":78.365,"h":78.43,"l":78.21,"n":203,"o":78.355,"t":"2026-09-22T14:45:00Z","v":7982,"vw":78.334782},{"c":78.27,"h":78.555,"l":78.12,"n":356,"o":78.385,"t":"2026-09-22T15:00:00Z","v":14614,"vw":78.330431},{"c":78.28,"h":78.31,"l":78.11,"n":138,"o":78.27,"t":"2026-09-22T15:15:00Z","v":6408,"vw":78.213159},{"c":77.825,"h":78.215,"l":77.825,"n":212,"o":78.215,"t":"2026-09-22T15:30:00Z","v":8276,"vw":77.97979},{"c":77.82,"h":78.02,"l":77.77,"n":245,"o":77.83,"t":"2026-09-22T15:45:00Z","v":8903,"vw":77.856957},{"c":77.745,"h":77.98,"l":77.575,"n":221,"o":77.89,"t":"2026-09-22T16:00:00Z","v":8617,"vw":77.704977},{"c":78.105,"h":78.105,"l":77.745,"n":252,"o":77.79,"t":"2026-09-22T16:15:00Z","v":13767,"vw":77.893075},{"c":78.205,"h":78.31,"l":78.075,"n":153,"o":78.13,"t":"2026-09-22T16:30:00Z","v":6671,"vw":78.204075},{"c":78.18,"h":78.395,"l":78.1,"n":406,"o":78.205,"t":"2026-09-22T16:45:00Z","v":20194,"vw":78.23436},{"c":78.24,"h":78.27,"l":78.035,"n":216,"o":78.1507,"t":"2026-09-22T17:00:00Z","v":8269,"vw":78.150225},{"c":78.35,"h":78.351,"l":78.26,"n":116,"o":78.27,"t":"2026-09-22T17:15:00Z","v":4404,"vw":78.310163},{"c":78.39,"h":78.39,"l":78.3,"n":320,"o":78.32,"t":"2026-09-22T17:30:00Z","v":17673,"vw":78.344592},{"c":78.65,"h":78.75,"l":78.36,"n":313,"o":78.39,"t":"2026-09-22T17:45:00Z","v":15703,"vw":78.555561},{"c":78.375,"h":78.69,"l":78.35,"n":245,"o":78.64,"t":"2026-09-22T18:00:00Z","v":6863,"vw":78.532262},{"c":78.065,"h":78.44,"l":78.02,"n":233,"o":78.42,"t":"2026-09-22T18:15:00Z","v":7536,"vw":78.254199},{"c":78.155,"h":78.25,"l":78.1,"n":248,"o":78.12,"t":"2026-09-22T18:30:00Z","v":7185,"vw":78.148556},{"c":78.38,"h":78.38,"l":78.155,"n":250,"o":78.155,"t":"2026-09-22T18:45:00Z","v":9639,"vw":78.234525},{"c":78.54,"h":78.58,"l":78.325,"n":462,"o":78.41,"t":"2026-09-22T19:00:00Z","v":23434,"vw":78.450239},{"c":78.73,"h":78.77,"l":78.45,"n":306,"o":78.5,"t":"2026-09-22T19:15:00Z","v":8762,"vw":78.615675},{"c":78.62,"h":78.81,"l":78.535,"n":633,"o":78.78,"t":"2026-09-22T19:30:00Z","v":20793,"vw":78.632839},{"c":78.85,"h":78.97,"l":78.59,"n":1947,"o":78.59,"t":"2026-09-22T19:45:00Z","v":109108,"vw":78.771721},{"c":78.86,"h":78.86,"l":78.86,"n":18,"o":78.86,"t":"2026-09-22T20:00:00Z","v":52558,"vw":78.86},{"c":80.415,"h":80.5,"l":78.05,"n":433,"o":79.04,"t":"2026-09-23T13:30:00Z","v":39822,"vw":79.695726},{"c":80.55,"h":80.8,"l":79.87,"n":537,"o":80.26,"t":"2026-09-23T13:45:00Z","v":43868,"vw":80.47414},{"c":79.8,"h":80.6,"l":79.64,"n":406,"o":80.485,"t":"2026-09-23T14:00:00Z","v":19470,"vw":80.074073},{"c":79.65,"h":79.98,"l":79.516,"n":240,"o":79.855,"t":"2026-09-23T14:15:00Z","v":12826,"vw":79.635985},{"c":80.17,"h":80.17,"l":79.73,"n":183,"o":79.74,"t":"2026-09-23T14:30:00Z","v":6057,"vw":79.841033},{"c":80.56,"h":80.6,"l":80.03,"n":252,"o":80.07,"t":"2026-09-23T14:45:00Z","v":8153,"vw":80.349639},{"c":80.44,"h":81.11,"l":80.435,"n":534,"o":80.53,"t":"2026-09-23T15:00:00Z","v":26199,"vw":80.863665},{"c":80.34,"h":80.56,"l":80.14,"n":177,"o":80.42,"t":"2026-09-23T15:15:00Z","v":11045,"vw":80.413211},{"c":80.425,"h":80.64,"l":80.37,"n":278,"o":80.39,"t":"2026-09-23T15:30:00Z","v":14152,"vw":80.478477},{"c":80.41,"h":80.475,"l":80.33,"n":86,"o":80.435,"t":"2026-09-23T15:45:00Z","v":4347,"vw":80.427147},{"c":80.285,"h":80.33,"l":80.21,"n":91,"o":80.33,"t":"2026-09-23T16:00:00Z","v":3273,"vw":80.272626},{"c":80.23,"h":80.2841,"l":80.16,"n":40,"o":80.16,"t":"2026-09-23T16:15:00Z","v":2502,"vw":80.237941},{"c":80.07,"h":80.23,"l":80.07,"n":49,"o":80.22,"t":"2026-09-23T16:30:00Z","v":1203,"vw":80.145972},{"c":80.26,"h":80.31,"l":80.11,"n":167,"o":80.11,"t":"2026-09-23T16:45:00Z","v":9352,"vw":80.215371},{"c":80.08,"h":80.33,"l":80.04,"n":150,"o":80.29,"t":"2026-09-23T17:00:00Z","v":4014,"vw":80.181214},{"c":80.145,"h":80.2,"l":80.03,"n":89,"o":80.04,"t":"2026-09-23T17:15:00Z","v":2371,"vw":80.138571},{"c":79.91,"h":80.155,"l":79.855,"n":96,"o":80.14,"t":"2026-09-23T17:30:00Z","v":2122,"vw":80.026078},{"c":80.145,"h":80.17,"l":79.905,"n":206,"o":79.93,"t":"2026-09-23T17:45:00Z","v":9350,"vw":80.042596},{"c":80.32,"h":80.35,"l":80.06,"n":199,"o":80.09,"t":"2026-09-23T18:00:00Z","v":10993,"vw":80.237994},{"c":80.075,"h":80.36,"l":80.0159,"n":223,"o":80.315,"t":"2026-09-23T18:15:00Z","v":9157,"vw":80.240605},{"c":80.15,"h":80.16,"l":80.0001,"n":83,"o":80.0001,"t":"2026-09-23T18:30:00Z","v":3023,"vw":80.118283},{"c":80.095,"h":80.24,"l":80.08,"n":246,"o":80.14,"t":"2026-09-23T18:45:00Z","v":12806,"vw":80.185327},{"c":80.27,"h":80.28,"l":80.005,"n":258,"o":80.09,"t":"2026-09-23T19:00:00Z","v":12547,"vw":80.109167},{"c":80.35,"h":80.35,"l":80.19,"n":355,"o":80.255,"t":"2026-09-23T19:15:00Z","v":19471,"vw":80.269069},{"c":80.13,"h":80.385,"l":80.05,"n":464,"o":80.37,"t":"2026-09-23T19:30:00Z","v":24434,"vw":80.239914},{"c":80.28,"h":80.35,"l":80.03,"n":1092,"o":80.13,"t":"2026-09-23T19:45:00Z","v":51999,"vw":80.218978},{"c":80.209,"h":80.24,"l":80.209,"n":13,"o":80.24,"t":"2026-09-23T20:00:00Z","v":29451,"vw":80.239877},{"c":80.02,"h":80.02,"l":80.02,"n":3,"o":80.02,"t":"2026-09-24T08:15:00Z","v":300,"vw":80.02},{"c":79.44,"h":80.89,"l":79.26,"n":357,"o":79.87,"t":"2026-09-24T13:30:00Z","v":27225,"vw":79.813309},{"c":79.45,"h":79.6,"l":79.06,"n":172,"o":79.47,"t":"2026-09-24T13:45:00Z","v":7113,"vw":79.367804},{"c":79.84,"h":79.9,"l":79.37,"n":350,"o":79.41,"t":"2026-09-24T14:00:00Z","v":27697,"vw":79.682387},{"c":79.97,"h":80.15,"l":79.55,"n":312,"o":79.795,"t":"2026-09-24T14:15:00Z","v":20679,"vw":79.754577},{"c":80.15,"h":80.215,"l":80.04,"n":160,"o":80.05,"t":"2026-09-24T14:30:00Z","v":6435,"vw":80.129366},{"c":80.56,"h":80.56,"l":80.1,"n":256,"o":80.1,"t":"2026-09-24T14:45:00Z","v":10821,"vw":80.396818},{"c":80.695,"h":80.9,"l":80.46,"n":210,"o":80.52,"t":"2026-09-24T15:00:00Z","v":8309,"vw":80.700781},{"c":80.64,"h":80.77,"l":80.6,"n":182,"o":80.67,"t":"2026-09-24T15:15:00Z","v":6601,"vw":80.641387},{"c":80.625,"h":80.68,"l":80.45,"n":148,"o":80.6,"t":"2026-09-24T15:30:00Z","v":5327,"vw":80.561786},{"c":80.565,"h":80.6256,"l":80.3,"n":181,"o":80.605,"t":"2026-09-24T15:45:00Z","v":8520,"vw":80.487697},{"c":80.64,"h":80.69,"l":80.36,"n":245,"o":80.53,"t":"2026-09-24T16:00:00Z","v":24144,"vw":80.525882},{"c":80.84,"h":81.065,"l":80.645,"n":290,"o":80.65,"t":"2026-09-24T16:15:00Z","v":13636,"vw":80.869888},{"c":80.26,"h":80.855,"l":80.26,"n":203,"o":80.82,"t":"2026-09-24T16:30:00Z","v":9462,"vw":80.648763},{"c":80.39,"h":80.53,"l":80.32,"n":112,"o":80.32,"t":"2026-09-24T16:45:00Z","v":5851,"vw":80.39528},{"c":80.32,"h":80.45,"l":80.165,"n":171,"o":80.39,"t":"2026-09-24T17:00:00Z","v":13292,"vw":80.336133},{"c":80.105,"h":80.43,"l":80.105,"n":103,"o":80.39,"t":"2026-09-24T17:15:00Z","v":4909,"vw":80.238954},{"c":80.19,"h":80.27,"l":79.92,"n":180,"o":80.1,"t":"2026-09-24T17:30:00Z","v":10358,"vw":80.095834},{"c":80.16,"h":80.235,"l":80.12,"n":86,"o":80.235,"t":"2026-09-24T17:45:00Z","v":3131,"vw":80.183241},{"c":80.09,"h":80.155,"l":79.895,"n":372,"o":80.155,"t":"2026-09-24T18:00:00Z","v":24863,"vw":80.004861},{"c":80.36,"h":80.36,"l":80.06,"n":168,"o":80.12,"t":"2026-09-24T18:15:00Z","v":8606,"vw":80.234926},{"c":80.35,"h":80.35,"l":80.07,"n":156,"o":80.295,"t":"2026-09-24T18:30:00Z","v":5619,"vw":80.251169},{"c":80.5,"h":80.5,"l":80.37,"n":153,"o":80.37,"t":"2026-09-24T18:45:00Z","v":4724,"vw":80.411949},{"c":80.375,"h":80.61,"l":80.375,"n":368,"o":80.415,"t":"2026-09-24T19:00:00Z","v":19297,"vw":80.497127},{"c":80.48,"h":80.48,"l":80.27,"n":286,"o":80.34,"t":"2026-09-24T19:15:00Z","v":8787,"vw":80.361388},{"c":80.2475,"h":80.6,"l":80.14,"n":427,"o":80.405,"t":"2026-09-24T19:30:00Z","v":20697,"vw":80.439949},{"c":80.19,"h":80.27,"l":79.85,"n":2195,"o":80.18,"t":"2026-09-24T19:45:00Z","v":163825,"vw":80.119656},{"c":80.13,"h":80.13,"l":80.13,"n":14,"o":80.13,"t":"2026-09-24T20:00:00Z","v":19721,"vw":80.13},{"c":79.83,"h":80.13,"l":79.83,"n":22,"o":80.13,"t":"2026-09-25T13:00:00Z","v":620,"vw":79.9545},{"c":79.88,"h":80.13,"l":79.83,"n":40,"o":79.83,"t":"2026-09-25T13:15:00Z","v":773,"vw":79.934373},{"c":80.455,"h":80.49,"l":79.68,"n":400,"o":79.79,"t":"2026-09-25T13:30:00Z","v":16522,"vw":79.937796},{"c":80.7,"h":80.7,"l":80.21,"n":250,"o":80.52,"t":"2026-09-25T13:45:00Z","v":15049,"vw":80.495106},{"c":80.46,"h":80.75,"l":80.09,"n":298,"o":80.75,"t":"2026-09-25T14:00:00Z","v":14133,"vw":80.327091},{"c":80.45,"h":80.59,"l":80.41,"n":320,"o":80.47,"t":"2026-09-25T14:15:00Z","v":13387,"vw":80.493383},{"c":80.3057,"h":80.55,"l":80.26,"n":482,"o":80.39,"t":"2026-09-25T14:30:00Z","v":23592,"vw":80.439905},{"c":80.43,"h":80.43,"l":79.99,"n":328,"o":80.2,"t":"2026-09-25T14:45:00Z","v":17241,"vw":80.128015},{"c":80.34,"h":80.48,"l":80.07,"n":223,"o":80.48,"t":"2026-09-25T15:00:00Z","v":9019,"vw":80.276931},{"c":79.965,"h":80.28,"l":79.93,"n":287,"o":80.28,"t":"2026-09-25T15:15:00Z","v":11968,"vw":80.124606},{"c":79.91,"h":80.13,"l":79.91,"n":342,"o":79.975,"t":"2026-09-25T15:30:00Z","v":18717,"vw":79.980074},{"c":80.27,"h":80.27,"l":79.865,"n":187,"o":79.9446,"t":"2026-09-25T15:45:00Z","v":5493,"vw":79.962086},{"c":80.38,"h":80.57,"l":80.32,"n":368,"o":80.32,"t":"2026-09-25T16:00:00Z","v":17703,"vw":80.503111},{"c":79.7325,"h":80.47,"l":79.725,"n":222,"o":80.39,"t":"2026-09-25T16:15:00Z","v":5874,"vw":80.126865},{"c":79.81,"h":79.87,"l":79.6425,"n":200,"o":79.735,"t":"2026-09-25T16:30:00Z","v":8394,"vw":79.754249},{"c":79.39,"h":79.68,"l":79.34,"n":260,"o":79.595,"t":"2026-09-25T16:45:00Z","v":14328,"vw":79.49801},{"c":79.44,"h":79.44,"l":79.33,"n":134,"o":79.34,"t":"2026-09-25T17:00:00Z","v":3896,"vw":79.380004},{"c":79.43,"h":79.5,"l":79.395,"n":144,"o":79.49,"t":"2026-09-25T17:15:00Z","v":4748,"vw":79.446006},{"c":79.53,"h":79.53,"l":79.28,"n":163,"o":79.395,"t":"2026-09-25T17:30:00Z","v":4255,"vw":79.37186},{"c":79.47,"h":79.54,"l":79.4,"n":132,"o":79.495,"t":"2026-09-25T17:45:00Z","v":2936,"vw":79.46},{"c":79.46,"h":79.6597,"l":79.46,"n":106,"o":79.48,"t":"2026-09-25T18:00:00Z","v":2848,"vw":79.562413},{"c":79.45,"h":79.49,"l":79.38,"n":146,"o":79.425,"t":"2026-09-25T18:15:00Z","v":3261,"vw":79.442174},{"c":79.27,"h":79.535,"l":79.27,"n":146,"o":79.51,"t":"2026-09-25T18:30:00Z","v":7032,"vw":79.341679},{"c":79.1,"h":79.27,"l":79.045,"n":357,"o":79.27,"t":"2026-09-25T18:45:00Z","v":12018,"vw":79.143605},{"c":78.98,"h":79.125,"l":78.9381,"n":208,"o":79.125,"t":"2026-09-25T19:00:00Z","v":10814,"vw":79.036213},{"c":78.73,"h":78.98,"l":78.69,"n":287,"o":78.98,"t":"2026-09-25T19:15:00Z","v":7612,"vw":78.880855},{"c":78.69,"h":78.705,"l":78.59,"n":360,"o":78.68,"t":"2026-09-25T19:30:00Z","v":11124,"vw":78.655169},{"c":78.56,"h":78.84,"l":78.43,"n":1248,"o":78.695,"t":"2026-09-25T19:45:00Z","v":63627,"vw":78.597439},{"c":78.61,"h":78.61,"l":78.61,"n":16,"o":78.61,"t":"2026-09-25T20:00:00Z","v":16819,"vw":78.61},{"c":78.6,"h":78.75,"l":78.4,"n":56,"o":78.5,"t":"2026-09-28T12:15:00Z","v":3070,"vw":78.55685},{"c":77.91,"h":78.7,"l":77.91,"n":29,"o":78.7,"t":"2026-09-28T12:30:00Z","v":1657,"vw":78.0793},{"c":77.7,"h":77.91,"l":76.01,"n":25,"o":77.91,"t":"2026-09-28T12:45:00Z","v":1970,"vw":77.316247},{"c":77.81,"h":77.81,"l":77.5,"n":7,"o":77.5,"t":"2026-09-28T13:15:00Z","v":257,"vw":77.655},{"c":76.155,"h":77.45,"l":75.57,"n":680,"o":77.45,"t":"2026-09-28T13:30:00Z","v":54805,"vw":76.389107},{"c":76.53,"h":76.56,"l":76.03,"n":305,"o":76.14,"t":"2026-09-28T13:45:00Z","v":23386,"vw":76.257004},{"c":77.155,"h":77.39,"l":76.46,"n":403,"o":76.465,"t":"2026-09-28T14:00:00Z","v":30023,"vw":76.915622},{"c":77.37,"h":77.46,"l":77.16,"n":319,"o":77.16,"t":"2026-09-28T14:15:00Z","v":20968,"vw":77.281459},{"c":77.505,"h":77.845,"l":77.31,"n":327,"o":77.4,"t":"2026-09-28T14:30:00Z","v":24328,"vw":77.57134},{"c":77.36,"h":77.77,"l":77.3001,"n":263,"o":77.55,"t":"2026-09-28T14:45:00Z","v":12253,"vw":77.544833},{"c":77.96,"h":78.1,"l":77.3,"n":338,"o":77.365,"t":"2026-09-28T15:00:00Z","v":23911,"vw":77.628357},{"c":77.99,"h":78.035,"l":77.845,"n":246,"o":78.035,"t":"2026-09-28T15:15:00Z","v":12828,"vw":77.955418},{"c":78.66,"h":78.67,"l":78.09,"n":201,"o":78.135,"t":"2026-09-28T15:30:00Z","v":9001,"vw":78.389338},{"c":78.455,"h":78.67,"l":78.39,"n":333,"o":78.62,"t":"2026-09-28T15:45:00Z","v":23821,"vw":78.502958},{"c":78.53,"h":78.61,"l":78.41,"n":193,"o":78.5,"t":"2026-09-28T16:00:00Z","v":11838,"vw":78.555903},{"c":78.81,"h":79.05,"l":78.52,"n":177,"o":78.6,"t":"2026-09-28T16:15:00Z","v":8500,"vw":78.812604},{"c":78.55,"h":78.79,"l":78.43,"n":121,"o":78.79,"t":"2026-09-28T16:30:00Z","v":17064,"vw":78.561635},{"c":78.6,"h":78.66,"l":78.55,"n":47,"o":78.55,"t":"2026-09-28T16:45:00Z","v":1777,"vw":78.586923},{"c":78.99,"h":79.13,"l":78.56,"n":464,"o":78.65,"t":"2026-09-28T17:00:00Z","v":40703,"vw":78.656648},{"c":78.7,"h":78.962,"l":78.67,"n":91,"o":78.87,"t":"2026-09-28T17:15:00Z","v":4045,"vw":78.884629},{"c":78.6,"h":78.83,"l":78.6,"n":71,"o":78.64,"t":"2026-09-28T17:30:00Z","v":3065,"vw":78.728996},{"c":78.78,"h":78.84,"l":78.6207,"n":162,"o":78.6207,"t":"2026-09-28T17:45:00Z","v":15168,"vw":78.70159},{"c":78.91,"h":78.91,"l":78.72,"n":230,"o":78.74,"t":"2026-09-28T18:00:00Z","v":9731,"vw":78.792543},{"c":79.085,"h":79.14,"l":78.71,"n":443,"o":78.96,"t":"2026-09-28T18:15:00Z","v":23458,"vw":78.941305},{"c":79.105,"h":79.155,"l":78.98,"n":425,"o":79.085,"t":"2026-09-28T18:30:00Z","v":24388,"vw":79.098831},{"c":79.07,"h":79.145,"l":78.975,"n":570,"o":79.05,"t":"2026-09-28T18:45:00Z","v":48978,"vw":79.060143},{"c":79.04,"h":79.08,"l":78.97,"n":348,"o":79.065,"t":"2026-09-28T19:00:00Z","v":33150,"vw":79.013641},{"c":79.2,"h":79.2,"l":78.89,"n":384,"o":79.02,"t":"2026-09-28T19:15:00Z","v":17355,"vw":79.018888},{"c":79.21,"h":79.35,"l":79.14,"n":492,"o":79.21,"t":"2026-09-28T19:30:00Z","v":48232,"vw":79.267465},{"c":78.82,"h":79.21,"l":78.77,"n":1763,"o":79.21,"t":"2026-09-28T19:45:00Z","v":116996,"vw":78.918557},{"c":78.8,"h":78.85,"l":78.8,"n":16,"o":78.85,"t":"2026-09-28T20:00:00Z","v":91871,"vw":78.849907},{"c":78,"h":78.84,"l":77.97,"n":186,"o":78.76,"t":"2026-09-29T13:30:00Z","v":7900,"vw":78.317108},{"c":78.47,"h":78.76,"l":78.11,"n":210,"o":78.11,"t":"2026-09-29T13:45:00Z","v":22693,"vw":78.543347},{"c":78.59,"h":78.94,"l":78.19,"n":228,"o":78.47,"t":"2026-09-29T14:00:00Z","v":25089,"vw":78.613448},{"c":78.465,"h":78.69,"l":78.26,"n":143,"o":78.595,"t":"2026-09-29T14:15:00Z","v":9179,"vw":78.435902},{"c":78.1,"h":78.46,"l":78.1,"n":98,"o":78.46,"t":"2026-09-29T14:30:00Z","v":5477,"vw":78.250105},{"c":78.43,"h":78.5399,"l":78.07,"n":154,"o":78.16,"t":"2026-09-29T14:45:00Z","v":8763,"vw":78.285207},{"c":78.3,"h":78.55,"l":78.2602,"n":81,"o":78.46,"t":"2026-09-29T15:00:00Z","v":3725,"vw":78.403021},{"c":78.29,"h":78.4,"l":78.26,"n":58,"o":78.34,"t":"2026-09-29T15:15:00Z","v":2587,"vw":78.345186},{"c":78.373,"h":78.42,"l":78.25,"n":105,"o":78.295,"t":"2026-09-29T15:30:00Z","v":4400,"vw":78.341826},{"c":78.0025,"h":78.51,"l":78.0025,"n":166,"o":78.405,"t":"2026-09-29T15:45:00Z","v":9509,"vw":78.353901},{"c":77.76,"h":78.045,"l":77.76,"n":158,"o":78.045,"t":"2026-09-29T16:00:00Z","v":9775,"vw":77.888989},{"c":77.845,"h":77.905,"l":77.73,"n":119,"o":77.8,"t":"2026-09-29T16:15:00Z","v":4310,"vw":77.828573},{"c":78.05,"h":78.07,"l":77.81,"n":87,"o":77.81,"t":"2026-09-29T16:30:00Z","v":6755,"vw":77.941608},{"c":78.055,"h":78.0799,"l":77.96,"n":65,"o":77.97,"t":"2026-09-29T16:45:00Z","v":3216,"vw":78.005151},{"c":77.82,"h":78.03,"l":77.715,"n":303,"o":78.03,"t":"2026-09-29T17:00:00Z","v":15586,"vw":77.860204},{"c":77.515,"h":77.8755,"l":77.45,"n":79,"o":77.78,"t":"2026-09-29T17:15:00Z","v":3418,"vw":77.77978},{"c":77.87,"h":77.9,"l":77.58,"n":188,"o":77.59,"t":"2026-09-29T17:30:00Z","v":6819,"vw":77.745647},{"c":78.125,"h":78.125,"l":77.92,"n":109,"o":77.94,"t":"2026-09-29T17:45:00Z","v":5177,"vw":77.975455},{"c":78.145,"h":78.22,"l":77.98,"n":234,"o":78.18,"t":"2026-09-29T18:00:00Z","v":19718,"vw":78.0702},{"c":78.28,"h":78.42,"l":78.1491,"n":145,"o":78.1491,"t":"2026-09-29T18:15:00Z","v":7589,"vw":78.309194},{"c":78.445,"h":78.47,"l":78.2001,"n":216,"o":78.275,"t":"2026-09-29T18:30:00Z","v":10427,"vw":78.385176},{"c":78.33,"h":78.65,"l":78.255,"n":451,"o":78.43,"t":"2026-09-29T18:45:00Z","v":31547,"vw":78.48185},{"c":78.51,"h":78.56,"l":78.33,"n":283,"o":78.36,"t":"2026-09-29T19:00:00Z","v":16177,"vw":78.458897},{"c":78.98,"h":78.98,"l":78.515,"n":312,"o":78.56,"t":"2026-09-29T19:15:00Z","v":15763,"vw":78.674349},{"c":78.99,"h":79.07,"l":78.925,"n":272,"o":78.97,"t":"2026-09-29T19:30:00Z","v":10854,"vw":78.980598},{"c":79.43,"h":79.48,"l":78.96,"n":1330,"o":78.99,"t":"2026-09-29T19:45:00Z","v":60189,"vw":79.263036},{"c":79.465,"h":79.465,"l":79.465,"n":15,"o":79.465,"t":"2026-09-29T20:00:00Z","v":29926,"vw":79.465},{"c":79.31,"h":79.56,"l":79.31,"n":22,"o":79.56,"t":"2026-09-30T11:15:00Z","v":808,"vw":79.476667},{"c":79.65,"h":79.65,"l":79.35,"n":32,"o":79.61,"t":"2026-09-30T12:15:00Z","v":847,"vw":79.562598},{"c":80.73,"h":81,"l":79.23,"n":276,"o":79.725,"t":"2026-09-30T13:30:00Z","v":15848,"vw":79.978879},{"c":80.53,"h":80.885,"l":80.44,"n":190,"o":80.805,"t":"2026-09-30T13:45:00Z","v":9431,"vw":80.585289},{"c":80.35,"h":80.605,"l":80.08,"n":292,"o":80.49,"t":"2026-09-30T14:00:00Z","v":22074,"vw":80.389214},{"c":80.375,"h":80.42,"l":80.21,"n":173,"o":80.26,"t":"2026-09-30T14:15:00Z","v":7199,"vw":80.292372},{"c":80.895,"h":80.895,"l":80.32,"n":203,"o":80.48,"t":"2026-09-30T14:30:00Z","v":9876,"vw":80.525889},{"c":80.92,"h":81.15,"l":80.79,"n":173,"o":80.87,"t":"2026-09-30T14:45:00Z","v":6898,"vw":80.996767},{"c":81.21,"h":81.315,"l":80.845,"n":194,"o":80.845,"t":"2026-09-30T15:00:00Z","v":8695,"vw":81.117853},{"c":80.965,"h":81.28,"l":80.945,"n":244,"o":81.18,"t":"2026-09-30T15:15:00Z","v":15738,"vw":81.150495},{"c":80.84,"h":81.03,"l":80.79,"n":159,"o":81.03,"t":"2026-09-30T15:30:00Z","v":9577,"vw":80.849519},{"c":80.825,"h":80.86,"l":80.755,"n":153,"o":80.845,"t":"2026-09-30T15:45:00Z","v":3987,"vw":80.836071},{"c":80.775,"h":80.97,"l":80.77,"n":106,"o":80.82,"t":"2026-09-30T16:00:00Z","v":5151,"vw":80.85193},{"c":80.72,"h":80.86,"l":80.72,"n":75,"o":80.77,"t":"2026-09-30T16:15:00Z","v":3768,"vw":80.783955},{"c":81.07,"h":81.08,"l":80.74,"n":139,"o":80.74,"t":"2026-09-30T16:30:00Z","v":8995,"vw":80.879526},{"c":80.89,"h":81.135,"l":80.89,"n":71,"o":81.12,"t":"2026-09-30T16:45:00Z","v":3116,"vw":81.016042},{"c":80.99,"h":81.03,"l":80.92,"n":73,"o":80.94,"t":"2026-09-30T17:00:00Z","v":3659,"vw":80.961749},{"c":81.05,"h":81.08,"l":80.9,"n":115,"o":80.99,"t":"2026-09-30T17:15:00Z","v":7151,"vw":80.969946},{"c":81.06,"h":81.21,"l":81.05,"n":77,"o":81.07,"t":"2026-09-30T17:30:00Z","v":7096,"vw":81.109394},{"c":81.06,"h":81.15,"l":80.985,"n":99,"o":81.02,"t":"2026-09-30T17:45:00Z","v":5439,"vw":81.064518},{"c":81.1,"h":81.17,"l":80.89,"n":114,"o":81.16,"t":"2026-09-30T18:00:00Z","v":7585,"vw":81.089376},{"c":81.005,"h":81.0675,"l":80.97,"n":119,"o":81.065,"t":"2026-09-30T18:15:00Z","v":7247,"vw":81.042513},{"c":80.99,"h":81.0445,"l":80.85,"n":141,"o":80.995,"t":"2026-09-30T18:30:00Z","v":7466,"vw":80.93066},{"c":81.15,"h":81.15,"l":80.95,"n":189,"o":80.985,"t":"2026-09-30T18:45:00Z","v":9978,"vw":81.025442},{"c":80.96,"h":81.19,"l":80.77,"n":334,"o":81.11,"t":"2026-09-30T19:00:00Z","v":21467,"vw":80.943002},{"c":81.01,"h":81.05,"l":80.82,"n":287,"o":80.99,"t":"2026-09-30T19:15:00Z","v":15445,"vw":80.954143},{"c":81.015,"h":81.1,"l":80.9775,"n":283,"o":81,"t":"2026-09-30T19:30:00Z","v":13068,"vw":81.014188},{"c":80.86,"h":81.17,"l":80.8,"n":1424,"o":81.05,"t":"2026-09-30T19:45:00Z","v":87218,"vw":80.971972},{"c":80.86,"h":80.86,"l":80.86,"n":8,"o":80.86,"t":"2026-09-30T20:00:00Z","v":40702,"vw":80.86},{"c":80.9,"h":80.9,"l":80.9,"n":28,"o":80.9,"t":"2026-10-01T10:45:00Z","v":322,"vw":80.9},{"c":80.99,"h":81.02,"l":80.96,"n":8,"o":81.02,"t":"2026-10-01T11:15:00Z","v":504,"vw":80.99846},{"c":81.17,"h":81.17,"l":81.17,"n":2,"o":81.17,"t":"2026-10-01T11:30:00Z","v":126,"vw":81.17},{"c":81.6,"h":81.6,"l":81.49,"n":26,"o":81.49,"t":"2026-10-01T12:00:00Z","v":625,"vw":81.562131},{"c":82.2,"h":82.2,"l":82.2,"n":42,"o":82.2,"t":"2026-10-01T12:45:00Z","v":448,"vw":82.2},{"c":82.05,"h":82.05,"l":82.05,"n":1,"o":82.05,"t":"2026-10-01T13:00:00Z","v":250,"vw":82.05},{"c":82.525,"h":83.68,"l":82.09,"n":509,"o":82.625,"t":"2026-10-01T13:30:00Z","v":31966,"vw":83.009473},{"c":82.58,"h":82.83,"l":82.0133,"n":248,"o":82.72,"t":"2026-10-01T13:45:00Z","v":10976,"vw":82.509356},{"c":82.91,"h":83.475,"l":82.43,"n":373,"o":82.545,"t":"2026-10-01T14:00:00Z","v":18290,"vw":83.064927},{"c":82.69,"h":83.04,"l":82.43,"n":302,"o":82.97,"t":"2026-10-01T14:15:00Z","v":13774,"vw":82.725607},{"c":81.17,"h":82.74,"l":81.11,"n":315,"o":82.68,"t":"2026-10-01T14:30:00Z","v":15118,"vw":81.848178},{"c":80.65,"h":81.08,"l":80.35,"n":324,"o":81.08,"t":"2026-10-01T14:45:00Z","v":17943,"vw":80.686549},{"c":81.34,"h":81.34,"l":80.4,"n":500,"o":80.67,"t":"2026-10-01T15:00:00Z","v":36227,"vw":80.737398},{"c":80.75,"h":81.26,"l":80.75,"n":323,"o":81.255,"t":"2026-10-01T15:15:00Z","v":18903,"vw":81.009843},{"c":80.615,"h":80.895,"l":80.53,"n":307,"o":80.73,"t":"2026-10-01T15:30:00Z","v":14407,"vw":80.733233},{"c":80.54,"h":80.69,"l":80.42,"n":188,"o":80.54,"t":"2026-10-01T15:45:00Z","v":8316,"vw":80.565096},{"c":80.525,"h":80.685,"l":80.365,"n":174,"o":80.49,"t":"2026-10-01T16:00:00Z","v":8717,"vw":80.521177},{"c":80.48,"h":80.65,"l":80.37,"n":250,"o":80.58,"t":"2026-10-01T16:15:00Z","v":13114,"vw":80.500771},{"c":80.48,"h":80.67,"l":80.47,"n":169,"o":80.55,"t":"2026-10-01T16:30:00Z","v":9509,"vw":80.568812},{"c":80.45,"h":80.49,"l":80.3,"n":235,"o":80.44,"t":"2026-10-01T16:45:00Z","v":10910,"vw":80.415057},{"c":80.62,"h":80.69,"l":80.49,"n":221,"o":80.5,"t":"2026-10-01T17:00:00Z","v":13419,"vw":80.588915},{"c":80.855,"h":80.855,"l":80.58,"n":204,"o":80.62,"t":"2026-10-01T17:15:00Z","v":11861,"vw":80.669452},{"c":80.895,"h":80.895,"l":80.71,"n":296,"o":80.84,"t":"2026-10-01T17:30:00Z","v":21433,"vw":80.813023},{"c":81.05,"h":81.11,"l":80.81,"n":201,"o":81.01,"t":"2026-10-01T17:45:00Z","v":8110,"vw":80.967259},{"c":80.89,"h":81.075,"l":80.73,"n":202,"o":81.03,"t":"2026-10-01T18:00:00Z","v":8834,"vw":80.845653},{"c":81.02,"h":81.095,"l":80.8,"n":251,"o":80.9,"t":"2026-10-01T18:15:00Z","v":14270,"vw":80.985323},{"c":81.3569,"h":81.48,"l":81.075,"n":222,"o":81.095,"t":"2026-10-01T18:30:00Z","v":12341,"vw":81.263416},{"c":81.105,"h":81.34,"l":81.07,"n":122,"o":81.325,"t":"2026-10-01T18:45:00Z","v":4749,"vw":81.197634},{"c":81.155,"h":81.17,"l":80.93,"n":262,"o":81.105,"t":"2026-10-01T19:00:00Z","v":11868,"vw":81.074555},{"c":81.445,"h":81.445,"l":81.11,"n":267,"o":81.155,"t":"2026-10-01T19:15:00Z","v":14869,"vw":81.255851},{"c":81.26,"h":81.47,"l":81.26,"n":278,"o":81.415,"t":"2026-10-01T19:30:00Z","v":9352,"vw":81.411882},{"c":81.2,"h":81.36,"l":81.065,"n":1231,"o":81.26,"t":"2026-10-01T19:45:00Z","v":61783,"vw":81.220272},{"c":81.19,"h":81.19,"l":81.19,"n":14,"o":81.19,"t":"2026-10-01T20:00:00Z","v":22616,"vw":81.19},{"c":81.72,"h":81.75,"l":81.7,"n":26,"o":81.7,"t":"2026-10-02T13:00:00Z","v":818,"vw":81.734286},{"c":81.91,"h":82.21,"l":81.91,"n":25,"o":82.21,"t":"2026-10-02T13:15:00Z","v":986,"vw":82.127657},{"c":81.155,"h":82.31,"l":80.365,"n":458,"o":81.465,"t":"2026-10-02T13:30:00Z","v":25389,"vw":80.909235},{"c":80.94,"h":81.54,"l":80.79,"n":300,"o":81.32,"t":"2026-10-02T13:45:00Z","v":16863,"vw":81.087783},{"c":80.81,"h":81.08,"l":80.745,"n":183,"o":80.9,"t":"2026-10-02T14:00:00Z","v":8323,"vw":80.876712},{"c":80.73,"h":81.1,"l":80.73,"n":143,"o":80.86,"t":"2026-10-02T14:15:00Z","v":6227,"vw":80.894672},{"c":81.17,"h":81.255,"l":80.76,"n":220,"o":80.76,"t":"2026-10-02T14:30:00Z","v":19241,"vw":81.093592},{"c":81.09,"h":81.17,"l":81.05,"n":208,"o":81.12,"t":"2026-10-02T14:45:00Z","v":10977,"vw":81.117825},{"c":80.64,"h":81.05,"l":80.61,"n":145,"o":81.03,"t":"2026-10-02T15:00:00Z","v":7120,"vw":80.789016},{"c":80.905,"h":80.905,"l":80.61,"n":261,"o":80.67,"t":"2026-10-02T15:15:00Z","v":10984,"vw":80.727435},{"c":80.91,"h":81.1,"l":80.905,"n":236,"o":80.92,"t":"2026-10-02T15:30:00Z","v":11846,"vw":80.983813},{"c":80.76,"h":80.97,"l":80.67,"n":146,"o":80.92,"t":"2026-10-02T15:45:00Z","v":5767,"vw":80.811588},{"c":80.975,"h":81.14,"l":80.86,"n":151,"o":80.86,"t":"2026-10-02T16:00:00Z","v":6716,"vw":80.997469},{"c":80.68,"h":80.96,"l":80.61,"n":109,"o":80.91,"t":"2026-10-02T16:15:00Z","v":3562,"vw":80.778192},{"c":80.825,"h":80.86,"l":80.6,"n":150,"o":80.61,"t":"2026-10-02T16:30:00Z","v":10420,"vw":80.726557},{"c":81.02,"h":81.13,"l":80.87,"n":176,"o":80.87,"t":"2026-10-02T16:45:00Z","v":10253,"vw":80.966432},{"c":80.855,"h":81.025,"l":80.85,"n":62,"o":81.025,"t":"2026-10-02T17:00:00Z","v":5307,"vw":80.940404},{"c":80.76,"h":80.89,"l":80.73,"n":119,"o":80.845,"t":"2026-10-02T17:15:00Z","v":4785,"vw":80.78789},{"c":80.695,"h":80.71,"l":80.57,"n":96,"o":80.71,"t":"2026-10-02T17:30:00Z","v":4906,"vw":80.64001},{"c":80.71,"h":80.855,"l":80.59,"n":136,"o":80.71,"t":"2026-10-02T17:45:00Z","v":6046,"vw":80.727691},{"c":80.66,"h":80.71,"l":80.57,"n":102,"o":80.71,"t":"2026-10-02T18:00:00Z","v":3042,"vw":80.622946},{"c":80.65,"h":80.67,"l":80.54,"n":95,"o":80.58,"t":"2026-10-02T18:15:00Z","v":4157,"vw":80.626417},{"c":80.56,"h":80.645,"l":80.53,"n":114,"o":80.61,"t":"2026-10-02T18:30:00Z","v":4316,"vw":80.600525},{"c":80.48,"h":80.56,"l":80.41,"n":197,"o":80.53,"t":"2026-10-02T18:45:00Z","v":9644,"vw":80.495039},{"c":80.35,"h":80.51,"l":80.35,"n":215,"o":80.485,"t":"2026-10-02T19:00:00Z","v":9114,"vw":80.410973},{"c":80.215,"h":80.47,"l":80.195,"n":250,"o":80.355,"t":"2026-10-02T19:15:00Z","v":10874,"vw":80.334415},{"c":80.285,"h":80.34,"l":80.14,"n":431,"o":80.215,"t":"2026-10-02T19:30:00Z","v":18551,"vw":80.257311},{"c":80.15,"h":80.44,"l":79.96,"n":1471,"o":80.32,"t":"2026-10-02T19:45:00Z","v":68005,"vw":80.063915},{"c":80.08,"h":80.08,"l":80.08,"n":18,"o":80.08,"t":"2026-10-02T20:00:00Z","v":33934,"vw":80.08},{"c":80.41,"h":80.41,"l":80.2,"n":19,"o":80.2,"t":"2026-10-05T11:15:00Z","v":457,"vw":80.284627},{"c":80.2,"h":80.2,"l":80.2,"n":2,"o":80.2,"t":"2026-10-05T12:30:00Z","v":101,"vw":80.2},{"c":80.5,"h":80.5,"l":80.5,"n":7,"o":80.5,"t":"2026-10-05T13:15:00Z","v":300,"vw":80.5},{"c":81.83,"h":81.83,"l":80.34,"n":298,"o":80.34,"t":"2026-10-05T13:30:00Z","v":12618,"vw":81.316583},{"c":80.98,"h":82.04,"l":80.98,"n":269,"o":82,"t":"2026-10-05T13:45:00Z","v":11252,"vw":81.662562},{"c":80.93,"h":81.64,"l":80.93,"n":384,"o":81.03,"t":"2026-10-05T14:00:00Z","v":29462,"vw":81.213345},{"c":81.13,"h":81.15,"l":80.8,"n":177,"o":80.82,"t":"2026-10-05T14:15:00Z","v":6907,"vw":81.026055},{"c":81.06,"h":81.31,"l":81.06,"n":520,"o":81.12,"t":"2026-10-05T14:30:00Z","v":31333,"vw":81.230343},{"c":80.82,"h":81.265,"l":80.82,"n":214,"o":81.12,"t":"2026-10-05T14:45:00Z","v":9265,"vw":81.12992},{"c":80.47,"h":80.73,"l":80.44,"n":246,"o":80.725,"t":"2026-10-05T15:00:00Z","v":11255,"vw":80.589612},{"c":80.29,"h":80.575,"l":80.29,"n":309,"o":80.48,"t":"2026-10-05T15:15:00Z","v":13269,"vw":80.435016},{"c":80.24,"h":80.52,"l":80.24,"n":278,"o":80.24,"t":"2026-10-05T15:30:00Z","v":10419,"vw":80.385776},{"c":80.15,"h":80.395,"l":80.15,"n":228,"o":80.33,"t":"2026-10-05T15:45:00Z","v":6721,"vw":80.256628},{"c":80.09,"h":80.27,"l":80.09,"n":181,"o":80.21,"t":"2026-10-05T16:00:00Z","v":4903,"vw":80.194519},{"c":79.98,"h":80.145,"l":79.8701,"n":211,"o":80.145,"t":"2026-10-05T16:15:00Z","v":6323,"vw":79.993728},{"c":79.92,"h":80.05,"l":79.86,"n":243,"o":80.04,"t":"2026-10-05T16:30:00Z","v":13747,"vw":79.927555},{"c":79.66,"h":79.935,"l":79.66,"n":158,"o":79.935,"t":"2026-10-05T16:45:00Z","v":5467,"vw":79.809013},{"c":79.665,"h":79.67,"l":79.56,"n":130,"o":79.62,"t":"2026-10-05T17:00:00Z","v":4388,"vw":79.613155},{"c":79.81,"h":79.81,"l":79.665,"n":107,"o":79.665,"t":"2026-10-05T17:15:00Z","v":2272,"vw":79.76},{"c":79.72,"h":79.87,"l":79.68,"n":186,"o":79.78,"t":"2026-10-05T17:30:00Z","v":8061,"vw":79.785179},{"c":79.71,"h":79.86,"l":79.71,"n":80,"o":79.72,"t":"2026-10-05T17:45:00Z","v":2719,"vw":79.738478},{"c":79.785,"h":79.81,"l":79.68,"n":109,"o":79.7,"t":"2026-10-05T18:00:00Z","v":5277,"vw":79.752956},{"c":80.1801,"h":80.25,"l":79.83,"n":70,"o":79.83,"t":"2026-10-05T18:15:00Z","v":2757,"vw":80.047125},{"c":80.425,"h":80.45,"l":80.15,"n":220,"o":80.18,"t":"2026-10-05T18:30:00Z","v":9131,"vw":80.30711},{"c":80.32,"h":80.43,"l":80.3,"n":218,"o":80.425,"t":"2026-10-05T18:45:00Z","v":9640,"vw":80.37474},{"c":80.52,"h":80.52,"l":80.33,"n":110,"o":80.335,"t":"2026-10-05T19:00:00Z","v":6156,"vw":80.427882},{"c":80.605,"h":80.72,"l":80.36,"n":410,"o":80.455,"t":"2026-10-05T19:15:00Z","v":20764,"vw":80.525311},{"c":80.87,"h":80.89,"l":80.61,"n":512,"o":80.63,"t":"2026-10-05T19:30:00Z","v":21063,"vw":80.730139},{"c":80.62,"h":81.07,"l":80.62,"n":1381,"o":80.76,"t":"2026-10-05T19:45:00Z","v":62732,"vw":80.76834},{"c":80.67,"h":80.67,"l":80.67,"n":10,"o":80.67,"t":"2026-10-05T20:00:00Z","v":34678,"vw":80.67},{"c":81.3,"h":81.3,"l":81.3,"n":11,"o":81.3,"t":"2026-10-06T13:00:00Z","v":150,"vw":81.3},{"c":81.25,"h":81.25,"l":81.25,"n":15,"o":81.25,"t":"2026-10-06T13:15:00Z","v":201,"vw":81.25},{"c":80.99,"h":81.56,"l":80.84,"n":263,"o":81.12,"t":"2026-10-06T13:30:00Z","v":25004,"vw":81.197626},{"c":80.82,"h":81.04,"l":80.63,"n":246,"o":80.87,"t":"2026-10-06T13:45:00Z","v":15965,"vw":80.819463},{"c":80.35,"h":80.945,"l":80.255,"n":164,"o":80.895,"t":"2026-10-06T14:00:00Z","v":9818,"vw":80.63669},{"c":80.25,"h":80.39,"l":80.22,"n":90,"o":80.39,"t":"2026-10-06T14:15:00Z","v":5098,"vw":80.312293},{"c":80.35,"h":80.35,"l":80.12,"n":76,"o":80.12,"t":"2026-10-06T14:30:00Z","v":3001,"vw":80.225652},{"c":80.17,"h":80.53,"l":80.17,"n":165,"o":80.4,"t":"2026-10-06T14:45:00Z","v":12950,"vw":80.413926},{"c":80.045,"h":80.15,"l":79.98,"n":212,"o":80.15,"t":"2026-10-06T15:00:00Z","v":12031,"vw":80.053041},{"c":80.2,"h":80.225,"l":79.815,"n":176,"o":79.99,"t":"2026-10-06T15:15:00Z","v":10546,"vw":79.954401},{"c":79.805,"h":80.21,"l":79.76,"n":189,"o":80.19,"t":"2026-10-06T15:30:00Z","v":10206,"vw":79.940034},{"c":79.83,"h":79.89,"l":79.795,"n":88,"o":79.815,"t":"2026-10-06T15:45:00Z","v":2956,"vw":79.824976},{"c":79.795,"h":79.835,"l":79.73,"n":89,"o":79.83,"t":"2026-10-06T16:00:00Z","v":4277,"vw":79.785716},{"c":79.815,"h":79.815,"l":79.64,"n":116,"o":79.795,"t":"2026-10-06T16:15:00Z","v":5894,"vw":79.753895},{"c":79.455,"h":79.73,"l":79.44,"n":210,"o":79.73,"t":"2026-10-06T16:30:00Z","v":11435,"vw":79.578245},{"c":78.79,"h":79.45,"l":78.77,"n":312,"o":79.41,"t":"2026-10-06T16:45:00Z","v":16724,"vw":79.029085},{"c":79.16,"h":79.32,"l":78.78,"n":254,"o":78.825,"t":"2026-10-06T17:00:00Z","v":14578,"vw":79.106028},{"c":79.235,"h":79.24,"l":79.07,"n":163,"o":79.16,"t":"2026-10-06T17:15:00Z","v":9152,"vw":79.140447},{"c":79.06,"h":79.235,"l":79.03,"n":213,"o":79.235,"t":"2026-10-06T17:30:00Z","v":13390,"vw":79.133936},{"c":79.19,"h":79.22,"l":78.805,"n":269,"o":78.96,"t":"2026-10-06T17:45:00Z","v":13811,"vw":78.998245},{"c":79.38,"h":79.5,"l":79.225,"n":265,"o":79.225,"t":"2026-10-06T18:00:00Z","v":12480,"vw":79.38167},{"c":78.92,"h":79.34,"l":78.92,"n":283,"o":79.33,"t":"2026-10-06T18:15:00Z","v":13151,"vw":79.17721},{"c":78.7,"h":78.92,"l":78.7,"n":213,"o":78.91,"t":"2026-10-06T18:30:00Z","v":8046,"vw":78.82174},{"c":78.795,"h":78.795,"l":78.63,"n":226,"o":78.72,"t":"2026-10-06T18:45:00Z","v":7555,"vw":78.712206},{"c":78.8,"h":78.94,"l":78.76,"n":259,"o":78.78,"t":"2026-10-06T19:00:00Z","v":11140,"vw":78.841398},{"c":78.71,"h":78.945,"l":78.71,"n":300,"o":78.82,"t":"2026-10-06T19:15:00Z","v":14450,"vw":78.867694},{"c":78.56,"h":78.78,"l":78.45,"n":568,"o":78.77,"t":"2026-10-06T19:30:00Z","v":26065,"vw":78.571826},{"c":78.63,"h":78.69,"l":78.47,"n":1734,"o":78.56,"t":"2026-10-06T19:45:00Z","v":91146,"vw":78.582079},{"c":78.62,"h":78.62,"l":78.62,"n":12,"o":78.62,"t":"2026-10-06T20:00:00Z","v":60285,"vw":78.62},{"c":79.66,"h":80.01,"l":78.36,"n":280,"o":78.36,"t":"2026-10-07T13:30:00Z","v":17555,"vw":79.373049},{"c":79.28,"h":79.58,"l":79.16,"n":268,"o":79.58,"t":"2026-10-07T13:45:00Z","v":18899,"vw":79.343131},{"c":79.46,"h":79.505,"l":79.19,"n":277,"o":79.3,"t":"2026-10-07T14:00:00Z","v":20145,"vw":79.356157},{"c":79.405,"h":79.635,"l":79.16,"n":187,"o":79.295,"t":"2026-10-07T14:15:00Z","v":10689,"vw":79.524447},{"c":79.61,"h":79.77,"l":79.4,"n":307,"o":79.425,"t":"2026-10-07T14:30:00Z","v":13485,"vw":79.657059},{"c":79.73,"h":79.885,"l":79.56,"n":318,"o":79.61,"t":"2026-10-07T14:45:00Z","v":13141,"vw":79.691021},{"c":79.615,"h":79.82,"l":79.4,"n":336,"o":79.65,"t":"2026-10-07T15:00:00Z","v":26130,"vw":79.581607},{"c":79.94,"h":79.94,"l":79.54,"n":189,"o":79.54,"t":"2026-10-07T15:15:00Z","v":7122,"vw":79.638354},{"c":80.04,"h":80.07,"l":79.775,"n":361,"o":79.95,"t":"2026-10-07T15:30:00Z","v":21058,"vw":79.980891},{"c":80.51,"h":80.54,"l":80,"n":356,"o":80.045,"t":"2026-10-07T15:45:00Z","v":21012,"vw":80.151704},{"c":80.6075,"h":80.67,"l":80.42,"n":160,"o":80.565,"t":"2026-10-07T16:00:00Z","v":7722,"vw":80.567797},{"c":80.1302,"h":80.61,"l":80.13,"n":493,"o":80.61,"t":"2026-10-07T16:15:00Z","v":48553,"vw":80.301182},{"c":80.135,"h":80.205,"l":80.1,"n":154,"o":80.205,"t":"2026-10-07T16:30:00Z","v":6139,"vw":80.152289},{"c":80.25,"h":80.3025,"l":80.07,"n":179,"o":80.16,"t":"2026-10-07T16:45:00Z","v":6589,"vw":80.137268},{"c":80.6,"h":80.69,"l":80.265,"n":184,"o":80.32,"t":"2026-10-07T17:00:00Z","v":9571,"vw":80.567598},{"c":80.63,"h":80.94,"l":80.63,"n":406,"o":80.66,"t":"2026-10-07T17:15:00Z","v":27626,"vw":80.77484},{"c":80.605,"h":80.655,"l":80.59,"n":147,"o":80.59,"t":"2026-10-07T17:30:00Z","v":5470,"vw":80.630763},{"c":80.54,"h":80.57,"l":80.47,"n":218,"o":80.57,"t":"2026-10-07T17:45:00Z","v":8828,"vw":80.528552},{"c":80.56,"h":80.71,"l":80.52,"n":167,"o":80.59,"t":"2026-10-07T18:00:00Z","v":4200,"vw":80.617326},{"c":80.62,"h":80.655,"l":80.56,"n":305,"o":80.62,"t":"2026-10-07T18:15:00Z","v":10301,"vw":80.611572},{"c":80.925,"h":80.925,"l":80.6,"n":241,"o":80.61,"t":"2026-10-07T18:30:00Z","v":8580,"vw":80.706266},{"c":80.715,"h":81.08,"l":80.715,"n":483,"o":80.99,"t":"2026-10-07T18:45:00Z","v":36019,"vw":80.967625},{"c":80.6,"h":80.6925,"l":80.53,"n":262,"o":80.68,"t":"2026-10-07T19:00:00Z","v":16931,"vw":80.597579},{"c":80.25,"h":80.58,"l":80.18,"n":366,"o":80.58,"t":"2026-10-07T19:15:00Z","v":19483,"vw":80.422066},{"c":80.335,"h":80.39,"l":80.1702,"n":247,"o":80.27,"t":"2026-10-07T19:30:00Z","v":8511,"vw":80.288897},{"c":80.02,"h":80.49,"l":79.93,"n":1486,"o":80.29,"t":"2026-10-07T19:45:00Z","v":104292,"vw":80.152263},{"c":80.07,"h":80.07,"l":80.07,"n":12,"o":80.07,"t":"2026-10-07T20:00:00Z","v":27455,"vw":80.07},{"c":79.87,"h":79.87,"l":79.47,"n":35,"o":79.47,"t":"2026-10-08T13:00:00Z","v":869,"vw":79.688478},{"c":80.63,"h":80.955,"l":80.05,"n":283,"o":80.05,"t":"2026-10-08T13:30:00Z","v":20180,"vw":80.54824},{"c":80.475,"h":80.66,"l":80.06,"n":283,"o":80.59,"t":"2026-10-08T13:45:00Z","v":30260,"vw":80.4328},{"c":80.3,"h":80.57,"l":80.1475,"n":209,"o":80.54,"t":"2026-10-08T14:00:00Z","v":13419,"vw":80.264239},{"c":79.745,"h":80.19,"l":79.715,"n":157,"o":80.19,"t":"2026-10-08T14:15:00Z","v":11895,"vw":79.994414},{"c":80.09,"h":80.2,"l":79.735,"n":237,"o":79.735,"t":"2026-10-08T14:30:00Z","v":16566,"vw":80.00945},{"c":80.24,"h":80.49,"l":80.12,"n":157,"o":80.12,"t":"2026-10-08T14:45:00Z","v":8455,"vw":80.302158},{"c":80.1563,"h":80.5,"l":80.1,"n":374,"o":80.29,"t":"2026-10-08T15:00:00Z","v":27348,"vw":80.366534},{"c":79.75,"h":80.12,"l":79.73,"n":217,"o":80.09,"t":"2026-10-08T15:15:00Z","v":16532,"vw":79.970204},{"c":79.95,"h":80.04,"l":79.68,"n":130,"o":79.72,"t":"2026-10-08T15:30:00Z","v":6364,"vw":79.852683},{"c":80.04,"h":80.07,"l":79.98,"n":62,"o":80.01,"t":"2026-10-08T15:45:00Z","v":2854,"vw":80.022541},{"c":80.1,"h":80.1,"l":79.99,"n":177,"o":80.08,"t":"2026-10-08T16:00:00Z","v":14842,"vw":80.031213},{"c":80.12,"h":80.605,"l":79.98,"n":248,"o":80.13,"t":"2026-10-08T16:15:00Z","v":23690,"vw":80.332291},{"c":80.195,"h":80.28,"l":80.11,"n":79,"o":80.11,"t":"2026-10-08T16:30:00Z","v":3788,"vw":80.20002},{"c":80.38,"h":80.47,"l":80.06,"n":291,"o":80.13,"t":"2026-10-08T16:45:00Z","v":30977,"vw":80.309242},{"c":80.575,"h":80.59,"l":80.31,"n":259,"o":80.375,"t":"2026-10-08T17:00:00Z","v":36309,"vw":80.442292},{"c":80.64,"h":80.81,"l":80.45,"n":240,"o":80.53,"t":"2026-10-08T17:15:00Z","v":23990,"vw":80.66841},{"c":80.52,"h":80.85,"l":80.39,"n":344,"o":80.63,"t":"2026-10-08T17:30:00Z","v":24096,"vw":80.515376},{"c":80.29,"h":80.39,"l":80.16,"n":174,"o":80.39,"t":"2026-10-08T17:45:00Z","v":8122,"vw":80.220074},{"c":80.12,"h":80.325,"l":80.07,"n":174,"o":80.27,"t":"2026-10-08T18:00:00Z","v":9661,"vw":80.19401},{"c":80.275,"h":80.29,"l":80.09,"n":187,"o":80.1,"t":"2026-10-08T18:15:00Z","v":8429,"vw":80.135302},{"c":80.26,"h":80.44,"l":80.26,"n":201,"o":80.36,"t":"2026-10-08T18:30:00Z","v":8503,"vw":80.356108},{"c":80.435,"h":80.47,"l":80.25,"n":214,"o":80.25,"t":"2026-10-08T18:45:00Z","v":11242,"vw":80.398884},{"c":80.45,"h":80.46,"l":80.35,"n":163,"o":80.43,"t":"2026-10-08T19:00:00Z","v":10890,"vw":80.427831},{"c":80.78,"h":80.82,"l":80.4,"n":252,"o":80.42,"t":"2026-10-08T19:15:00Z","v":11649,"vw":80.588499},{"c":81.39,"h":81.46,"l":80.82,"n":390,"o":80.82,"t":"2026-10-08T19:30:00Z","v":23908,"vw":81.166597},{"c":81.23,"h":81.63,"l":81,"n":2329,"o":81.34,"t":"2026-10-08T19:45:00Z","v":201571,"vw":81.204809},{"c":81.35,"h":81.35,"l":81.35,"n":15,"o":81.35,"t":"2026-10-08T20:00:00Z","v":29493,"vw":81.35},{"c":82,"h":82,"l":81.91,"n":2,"o":81.91,"t":"2026-10-09T13:15:00Z","v":300,"vw":81.94},{"c":82.68,"h":82.97,"l":81.95,"n":196,"o":82.02,"t":"2026-10-09T13:30:00Z","v":13787,"vw":82.39795},{"c":82.59,"h":83.09,"l":82.59,"n":198,"o":82.7,"t":"2026-10-09T13:45:00Z","v":9651,"vw":82.901284},{"c":83.44,"h":83.52,"l":82.405,"n":330,"o":82.665,"t":"2026-10-09T14:00:00Z","v":18951,"vw":82.920214},{"c":83.75,"h":83.75,"l":83.41,"n":265,"o":83.53,"t":"2026-10-09T14:15:00Z","v":15748,"vw":83.581886},{"c":83.93,"h":84,"l":83.53,"n":257,"o":83.67,"t":"2026-10-09T14:30:00Z","v":12164,"vw":83.790024},{"c":83.84,"h":84.23,"l":83.75,"n":734,"o":83.9151,"t":"2026-10-09T14:45:00Z","v":46581,"vw":83.878418},{"c":83.68,"h":83.8275,"l":83.605,"n":451,"o":83.8275,"t":"2026-10-09T15:00:00Z","v":25248,"vw":83.719523},{"c":83.95,"h":83.95,"l":83.74,"n":110,"o":83.74,"t":"2026-10-09T15:15:00Z","v":3629,"vw":83.866791},{"c":83.71,"h":83.95,"l":83.69,"n":195,"o":83.95,"t":"2026-10-09T15:30:00Z","v":8567,"vw":83.795391},{"c":83.6575,"h":83.75,"l":83.6,"n":272,"o":83.71,"t":"2026-10-09T15:45:00Z","v":15890,"vw":83.683783},{"c":83.3,"h":83.78,"l":83.3,"n":379,"o":83.65,"t":"2026-10-09T16:00:00Z","v":18329,"vw":83.561851},{"c":83.2,"h":83.335,"l":83.125,"n":97,"o":83.255,"t":"2026-10-09T16:15:00Z","v":5543,"vw":83.224705},{"c":83.23,"h":83.23,"l":82.92,"n":105,"o":83.16,"t":"2026-10-09T16:30:00Z","v":6424,"vw":83.107589},{"c":83.31,"h":83.4,"l":83.22,"n":206,"o":83.28,"t":"2026-10-09T16:45:00Z","v":7660,"vw":83.296944},{"c":83.45,"h":83.5,"l":83.24,"n":149,"o":83.33,"t":"2026-10-09T17:00:00Z","v":5560,"vw":83.335866},{"c":83.585,"h":83.6,"l":83.38,"n":249,"o":83.435,"t":"2026-10-09T17:15:00Z","v":12622,"vw":83.430607},{"c":83.53,"h":83.565,"l":83.46,"n":213,"o":83.565,"t":"2026-10-09T17:30:00Z","v":11554,"vw":83.501429},{"c":83.3,"h":83.525,"l":83.25,"n":247,"o":83.51,"t":"2026-10-09T17:45:00Z","v":10542,"vw":83.404381},{"c":83.23,"h":83.3,"l":83.15,"n":114,"o":83.295,"t":"2026-10-09T18:00:00Z","v":4899,"vw":83.251277},{"c":83.135,"h":83.33,"l":83.135,"n":183,"o":83.25,"t":"2026-10-09T18:15:00Z","v":8129,"vw":83.256705},{"c":83.13,"h":83.16,"l":83.035,"n":149,"o":83.135,"t":"2026-10-09T18:30:00Z","v":5206,"vw":83.110745},{"c":83.22,"h":83.25,"l":83.11,"n":264,"o":83.13,"t":"2026-10-09T18:45:00Z","v":9625,"vw":83.169576},{"c":82.99,"h":83.25,"l":82.99,"n":200,"o":83.25,"t":"2026-10-09T19:00:00Z","v":6687,"vw":83.140737},{"c":82.81,"h":82.98,"l":82.81,"n":236,"o":82.98,"t":"2026-10-09T19:15:00Z","v":9780,"vw":82.911697},{"c":82.81,"h":82.98,"l":82.6455,"n":258,"o":82.85,"t":"2026-10-09T19:30:00Z","v":8942,"vw":82.859638},{"c":82.85,"h":82.87,"l":82.54,"n":1195,"o":82.84,"t":"2026-10-09T19:45:00Z","v":49380,"vw":82.758331},{"c":82.82,"h":82.82,"l":82.82,"n":11,"o":82.82,"t":"2026-10-09T20:00:00Z","v":26125,"vw":82.82},{"c":82.83,"h":82.83,"l":82.83,"n":1,"o":82.83,"t":"2026-10-12T11:00:00Z","v":100,"vw":82.83},{"c":83.845,"h":84.6456,"l":83.49,"n":98,"o":83.5,"t":"2026-10-12T13:30:00Z","v":6363,"vw":83.933376},{"c":83.775,"h":84.3999,"l":83.775,"n":187,"o":84,"t":"2026-10-12T13:45:00Z","v":8439,"vw":83.895779},{"c":83.6225,"h":84.17,"l":83.6225,"n":175,"o":83.81,"t":"2026-10-12T14:00:00Z","v":10415,"vw":83.938563},{"c":83.3633,"h":84,"l":83.3633,"n":94,"o":84,"t":"2026-10-12T14:15:00Z","v":3169,"vw":83.696257},{"c":83.93,"h":83.94,"l":83.7739,"n":30,"o":83.7739,"t":"2026-10-12T14:30:00Z","v":1893,"vw":83.864097},{"c":83.54,"h":83.54,"l":83.5,"n":11,"o":83.5,"t":"2026-10-12T14:45:00Z","v":494,"vw":83.521777},{"c":83.93,"h":83.93,"l":83.84,"n":120,"o":83.89,"t":"2026-10-12T15:00:00Z","v":2495,"vw":83.867453},{"c":83.58,"h":83.81,"l":83.58,"n":89,"o":83.81,"t":"2026-10-12T15:15:00Z","v":2492,"vw":83.736592},{"c":83.64,"h":83.7,"l":83.63,"n":50,"o":83.63,"t":"2026-10-12T15:30:00Z","v":1820,"vw":83.640162},{"c":83.53,"h":83.56,"l":83.53,"n":24,"o":83.56,"t":"2026-10-12T15:45:00Z","v":729,"vw":83.546402},{"c":83.43,"h":83.61,"l":83.41,"n":121,"o":83.505,"t":"2026-10-12T16:00:00Z","v":4452,"vw":83.44275},{"c":83.21,"h":83.4,"l":83.21,"n":19,"o":83.4,"t":"2026-10-12T16:15:00Z","v":605,"vw":83.343953},{"c":83.525,"h":83.525,"l":83.36,"n":63,"o":83.36,"t":"2026-10-12T16:30:00Z","v":1313,"vw":83.438333},{"c":83.52,"h":83.63,"l":83.44,"n":137,"o":83.45,"t":"2026-10-12T16:45:00Z","v":4356,"vw":83.486341},{"c":83.465,"h":83.495,"l":83.465,"n":30,"o":83.495,"t":"2026-10-12T17:00:00Z","v":1332,"vw":83.477131},{"c":83.565,"h":83.57,"l":83.45,"n":109,"o":83.455,"t":"2026-10-12T17:15:00Z","v":4842,"vw":83.518823},{"c":84.12,"h":84.315,"l":83.54,"n":377,"o":83.58,"t":"2026-10-12T17:30:00Z","v":20126,"vw":83.969764},{"c":83.98,"h":84.17,"l":83.98,"n":65,"o":84.17,"t":"2026-10-12T17:45:00Z","v":2178,"vw":84.030439},{"c":83.995,"h":84.0673,"l":83.985,"n":87,"o":83.995,"t":"2026-10-12T18:00:00Z","v":2214,"vw":84.015957},{"c":83.845,"h":84.04,"l":83.845,"n":229,"o":83.995,"t":"2026-10-12T18:15:00Z","v":10430,"vw":83.934554},{"c":83.99,"h":84.1,"l":83.76,"n":200,"o":83.845,"t":"2026-10-12T18:30:00Z","v":18872,"vw":83.962692},{"c":84.04,"h":84.04,"l":83.865,"n":182,"o":83.985,"t":"2026-10-12T18:45:00Z","v":5886,"vw":83.985414},{"c":83.99,"h":84.095,"l":83.87,"n":237,"o":83.96,"t":"2026-10-12T19:00:00Z","v":8253,"vw":84.011966},{"c":83.805,"h":83.97,"l":83.78,"n":485,"o":83.97,"t":"2026-10-12T19:15:00Z","v":22087,"vw":83.883942},{"c":83.73,"h":83.92,"l":83.68,"n":457,"o":83.9,"t":"2026-10-12T19:30:00Z","v":14907,"vw":83.806445},{"c":83.685,"h":83.755,"l":83.5428,"n":1342,"o":83.74,"t":"2026-10-12T19:45:00Z","v":49245,"vw":83.681462},{"c":83.67,"h":83.67,"l":83.67,"n":12,"o":83.67,"t":"2026-10-12T20:00:00Z","v":23563,"vw":83.67},{"c":85.3,"h":85.39,"l":83.63,"n":292,"o":84,"t":"2026-10-13T13:30:00Z","v":25354,"vw":84.603037},{"c":85.61,"h":85.83,"l":85.385,"n":241,"o":85.66,"t":"2026-10-13T13:45:00Z","v":12216,"vw":85.612464},{"c":85.24,"h":85.71,"l":85.24,"n":246,"o":85.53,"t":"2026-10-13T14:00:00Z","v":12885,"vw":85.406905},{"c":85.5,"h":85.54,"l":85.19,"n":194,"o":85.335,"t":"2026-10-13T14:15:00Z","v":10492,"vw":85.337372},{"c":84.76,"h":85.45,"l":84.75,"n":613,"o":85.45,"t":"2026-10-13T14:30:00Z","v":62293,"vw":85.174113},{"c":84.98,"h":85.37,"l":84.535,"n":295,"o":84.735,"t":"2026-10-13T14:45:00Z","v":19039,"vw":85.07746},{"c":85.3175,"h":85.3175,"l":84.865,"n":318,"o":85.025,"t":"2026-10-13T15:00:00Z","v":19379,"vw":85.105179},{"c":85.43,"h":85.6592,"l":85.305,"n":236,"o":85.305,"t":"2026-10-13T15:15:00Z","v":11894,"vw":85.513551},{"c":85.11,"h":85.53,"l":85.08,"n":234,"o":85.47,"t":"2026-10-13T15:30:00Z","v":12192,"vw":85.309543},{"c":84.915,"h":85.13,"l":84.915,"n":109,"o":85.13,"t":"2026-10-13T15:45:00Z","v":4890,"vw":84.970205},{"c":84.98,"h":85.07,"l":84.8,"n":357,"o":84.91,"t":"2026-10-13T16:00:00Z","v":25371,"vw":84.935341},{"c":84.88,"h":84.94,"l":84.805,"n":147,"o":84.91,"t":"2026-10-13T16:15:00Z","v":7289,"vw":84.900062},{"c":84.65,"h":84.895,"l":84.41,"n":146,"o":84.895,"t":"2026-10-13T16:30:00Z","v":6961,"vw":84.710045},{"c":84.88,"h":84.885,"l":84.395,"n":163,"o":84.61,"t":"2026-10-13T16:45:00Z","v":9670,"vw":84.631482},{"c":84.8846,"h":84.94,"l":84.71,"n":135,"o":84.875,"t":"2026-10-13T17:00:00Z","v":5764,"vw":84.860034},{"c":84.78,"h":84.85,"l":84.571,"n":173,"o":84.7251,"t":"2026-10-13T17:15:00Z","v":8193,"vw":84.7199},{"c":84.88,"h":85.04,"l":84.835,"n":109,"o":84.835,"t":"2026-10-13T17:30:00Z","v":3625,"vw":84.918661},{"c":85.04,"h":85.07,"l":84.88,"n":107,"o":84.925,"t":"2026-10-13T17:45:00Z","v":4453,"vw":85.000122},{"c":84.81,"h":85.205,"l":84.79,"n":379,"o":85.06,"t":"2026-10-13T18:00:00Z","v":31584,"vw":84.990232},{"c":84.83,"h":84.9139,"l":84.715,"n":147,"o":84.8,"t":"2026-10-13T18:15:00Z","v":9795,"vw":84.829086},{"c":85.04,"h":85.05,"l":84.865,"n":109,"o":84.865,"t":"2026-10-13T18:30:00Z","v":3623,"vw":84.960304},{"c":85.25,"h":85.3,"l":85.04,"n":264,"o":85.07,"t":"2026-10-13T18:45:00Z","v":14829,"vw":85.138945},{"c":85.12,"h":85.34,"l":85.12,"n":163,"o":85.34,"t":"2026-10-13T19:00:00Z","v":8886,"vw":85.215621},{"c":85.19,"h":85.32,"l":85.06,"n":289,"o":85.115,"t":"2026-10-13T19:15:00Z","v":25640,"vw":85.207892},{"c":85.12,"h":85.32,"l":85.09,"n":392,"o":85.23,"t":"2026-10-13T19:30:00Z","v":20769,"vw":85.175456},{"c":84.88,"h":85.19,"l":84.86,"n":1882,"o":85.115,"t":"2026-10-13T19:45:00Z","v":126029,"vw":85.047802},{"c":84.88,"h":84.88,"l":84.88,"n":13,"o":84.88,"t":"2026-10-13T20:00:00Z","v":19630,"vw":84.88},{"c":84.6,"h":84.6,"l":84.6,"n":5,"o":84.6,"t":"2026-10-14T11:15:00Z","v":104,"vw":84.6},{"c":84.85,"h":84.85,"l":84.85,"n":5,"o":84.85,"t":"2026-10-14T12:15:00Z","v":147,"vw":84.85},{"c":84.71,"h":84.71,"l":84.71,"n":9,"o":84.71,"t":"2026-10-14T12:30:00Z","v":575,"vw":84.71},{"c":85.08,"h":85.08,"l":85.08,"n":11,"o":85.08,"t":"2026-10-14T12:45:00Z","v":142,"vw":85.08},{"c":84.55,"h":84.91,"l":84.2,"n":11,"o":84.91,"t":"2026-10-14T13:00:00Z","v":1010,"vw":84.692265},{"c":85,"h":85.41,"l":84.88,"n":88,"o":84.91,"t":"2026-10-14T13:15:00Z","v":3472,"vw":84.993152},{"c":85.37,"h":85.465,"l":84.815,"n":357,"o":84.96,"t":"2026-10-14T13:30:00Z","v":16283,"vw":85.073582},{"c":84.785,"h":85.385,"l":84.75,"n":266,"o":85.28,"t":"2026-10-14T13:45:00Z","v":23462,"vw":85.055791},{"c":84.49,"h":84.97,"l":84.26,"n":426,"o":84.745,"t":"2026-10-14T14:00:00Z","v":36778,"vw":84.619654},{"c":84.74,"h":84.85,"l":84.185,"n":315,"o":84.54,"t":"2026-10-14T14:15:00Z","v":20114,"vw":84.519829},{"c":84.63,"h":84.76,"l":84.45,"n":454,"o":84.75,"t":"2026-10-14T14:30:00Z","v":37382,"vw":84.63656},{"c":84.59,"h":84.72,"l":84.45,"n":358,"o":84.62,"t":"2026-10-14T14:45:00Z","v":23906,"vw":84.518541},{"c":84.64,"h":84.73,"l":84.565,"n":154,"o":84.67,"t":"2026-10-14T15:00:00Z","v":5115,"vw":84.63469},{"c":84.745,"h":84.94,"l":84.665,"n":197,"o":84.71,"t":"2026-10-14T15:15:00Z","v":11194,"vw":84.737882},{"c":84.855,"h":84.88,"l":84.61,"n":208,"o":84.75,"t":"2026-10-14T15:30:00Z","v":15719,"vw":84.699799},{"c":84.78,"h":84.96,"l":84.65,"n":326,"o":84.87,"t":"2026-10-14T15:45:00Z","v":33960,"vw":84.730804},{"c":84.705,"h":84.92,"l":84.705,"n":120,"o":84.87,"t":"2026-10-14T16:00:00Z","v":4800,"vw":84.860546},{"c":84.96,"h":85.01,"l":84.65,"n":264,"o":84.705,"t":"2026-10-14T16:15:00Z","v":19096,"vw":84.87323},{"c":84.86,"h":85.01,"l":84.79,"n":190,"o":84.94,"t":"2026-10-14T16:30:00Z","v":6752,"vw":84.886177},{"c":84.85,"h":85.01,"l":84.73,"n":230,"o":84.81,"t":"2026-10-14T16:45:00Z","v":16399,"vw":84.839708},{"c":84.59,"h":84.88,"l":84.59,"n":260,"o":84.88,"t":"2026-10-14T17:00:00Z","v":19057,"vw":84.721218},{"c":84.57,"h":84.72,"l":84.57,"n":75,"o":84.585,"t":"2026-10-14T17:15:00Z","v":3688,"vw":84.637117},{"c":84.4,"h":84.8,"l":84.4,"n":181,"o":84.6,"t":"2026-10-14T17:30:00Z","v":9220,"vw":84.603942},{"c":84.55,"h":84.59,"l":84.35,"n":191,"o":84.37,"t":"2026-10-14T17:45:00Z","v":14288,"vw":84.501098},{"c":84.66,"h":84.66,"l":84.41,"n":297,"o":84.61,"t":"2026-10-14T18:00:00Z","v":26106,"vw":84.533275},{"c":84.49,"h":84.7,"l":84.39,"n":223,"o":84.61,"t":"2026-10-14T18:15:00Z","v":14751,"vw":84.534637},{"c":84.625,"h":84.64,"l":84.43,"n":93,"o":84.43,"t":"2026-10-14T18:30:00Z","v":2506,"vw":84.543386},{"c":84.88,"h":84.88,"l":84.6,"n":204,"o":84.6,"t":"2026-10-14T18:45:00Z","v":6025,"vw":84.779004},{"c":84.945,"h":84.95,"l":84.8,"n":198,"o":84.8,"t":"2026-10-14T19:00:00Z","v":8538,"vw":84.873814},{"c":85.29,"h":85.42,"l":84.94,"n":728,"o":84.97,"t":"2026-10-14T19:15:00Z","v":51005,"vw":85.233037},{"c":85.43,"h":85.44,"l":85.24,"n":593,"o":85.285,"t":"2026-10-14T19:30:00Z","v":26374,"vw":85.317192},{"c":85.42,"h":85.785,"l":85.33,"n":1716,"o":85.39,"t":"2026-10-14T19:45:00Z","v":88741,"vw":85.510237},{"c":85.34,"h":85.34,"l":85.34,"n":15,"o":85.34,"t":"2026-10-14T20:00:00Z","v":30825,"vw":85.34},{"c":85.7,"h":85.7,"l":85.7,"n":10,"o":85.7,"t":"2026-10-15T12:45:00Z","v":294,"vw":85.7},{"c":87.355,"h":88.0499,"l":85.96,"n":372,"o":85.97,"t":"2026-10-15T13:30:00Z","v":20069,"vw":87.068393},{"c":87.02,"h":87.72,"l":86.69,"n":524,"o":87.23,"t":"2026-10-15T13:45:00Z","v":53084,"vw":87.054826},{"c":88.24,"h":88.24,"l":86.975,"n":248,"o":87.03,"t":"2026-10-15T14:00:00Z","v":14493,"vw":87.629158},{"c":88.29,"h":88.47,"l":87.59,"n":793,"o":88.29,"t":"2026-10-15T14:15:00Z","v":64268,"vw":87.791921},{"c":88.305,"h":88.52,"l":88.1,"n":388,"o":88.34,"t":"2026-10-15T14:30:00Z","v":23711,"vw":88.294974},{"c":88.65,"h":88.91,"l":88.01,"n":280,"o":88.305,"t":"2026-10-15T14:45:00Z","v":16905,"vw":88.28643},{"c":89.09,"h":89.14,"l":88.64,"n":237,"o":88.72,"t":"2026-10-15T15:00:00Z","v":15177,"vw":88.937297},{"c":88.995,"h":89.12,"l":88.59,"n":887,"o":89.02,"t":"2026-10-15T15:15:00Z","v":78345,"vw":88.853307},{"c":88.55,"h":88.89,"l":88.55,"n":232,"o":88.87,"t":"2026-10-15T15:30:00Z","v":16894,"vw":88.689262},{"c":88.46,"h":88.83,"l":88.34,"n":306,"o":88.525,"t":"2026-10-15T15:45:00Z","v":20279,"vw":88.485152},{"c":88.12,"h":88.42,"l":88.1,"n":207,"o":88.4101,"t":"2026-10-15T16:00:00Z","v":18543,"vw":88.283596},{"c":88.38,"h":88.44,"l":88.13,"n":218,"o":88.14,"t":"2026-10-15T16:15:00Z","v":15069,"vw":88.248635},{"c":88.31,"h":88.52,"l":88.175,"n":279,"o":88.33,"t":"2026-10-15T16:30:00Z","v":19570,"vw":88.363701},{"c":88.485,"h":88.52,"l":88.32,"n":101,"o":88.34,"t":"2026-10-15T16:45:00Z","v":4662,"vw":88.371528},{"c":88.41,"h":88.65,"l":88.19,"n":200,"o":88.61,"t":"2026-10-15T17:00:00Z","v":7818,"vw":88.377843},{"c":88.465,"h":88.59,"l":88.35,"n":342,"o":88.38,"t":"2026-10-15T17:15:00Z","v":30189,"vw":88.456002},{"c":88.42,"h":88.645,"l":88.42,"n":145,"o":88.51,"t":"2026-10-15T17:30:00Z","v":4174,"vw":88.528402},{"c":88.56,"h":88.745,"l":88.39,"n":248,"o":88.4,"t":"2026-10-15T17:45:00Z","v":13523,"vw":88.576198},{"c":88.57,"h":88.64,"l":88.46,"n":149,"o":88.62,"t":"2026-10-15T18:00:00Z","v":5562,"vw":88.533191},{"c":88.05,"h":88.65,"l":87.945,"n":324,"o":88.63,"t":"2026-10-15T18:15:00Z","v":28009,"vw":88.41007},{"c":88.51,"h":88.61,"l":88.02,"n":349,"o":88.11,"t":"2026-10-15T18:30:00Z","v":29766,"vw":88.348603},{"c":88.635,"h":88.6375,"l":88.41,"n":160,"o":88.525,"t":"2026-10-15T18:45:00Z","v":8836,"vw":88.52768},{"c":88.73,"h":88.83,"l":88.54,"n":283,"o":88.68,"t":"2026-10-15T19:00:00Z","v":23795,"vw":88.728445},{"c":88.675,"h":88.82,"l":88.26,"n":1458,"o":88.75,"t":"2026-10-15T19:15:00Z","v":122985,"vw":88.494826},{"c":88.78,"h":88.78,"l":88.46,"n":597,"o":88.72,"t":"2026-10-15T19:30:00Z","v":22626,"vw":88.574419},{"c":88.74,"h":89,"l":88.42,"n":2260,"o":88.84,"t":"2026-10-15T19:45:00Z","v":165733,"vw":88.753706},{"c":88.64,"h":88.64,"l":88.64,"n":12,"o":88.64,"t":"2026-10-15T20:00:00Z","v":32958,"vw":88.64},{"c":89.53,"h":89.53,"l":89.53,"n":1,"o":89.53,"t":"2026-10-15T20:30:00Z","v":112,"vw":89.53},{"c":88,"h":88,"l":88,"n":1,"o":88,"t":"2026-10-15T21:00:00Z","v":112,"vw":88},{"c":89.5,"h":89.5,"l":89.5,"n":10,"o":89.5,"t":"2026-10-16T13:00:00Z","v":139,"vw":89.5},{"c":89.52,"h":89.52,"l":89.52,"n":2,"o":89.52,"t":"2026-10-16T13:15:00Z","v":127,"vw":89.52},{"c":89.155,"h":89.8628,"l":88.695,"n":501,"o":89.5,"t":"2026-10-16T13:30:00Z","v":35455,"vw":89.071178},{"c":88.92,"h":89.44,"l":88.87,"n":468,"o":89.06,"t":"2026-10-16T13:45:00Z","v":30177,"vw":89.1299},{"c":87.82,"h":88.98,"l":87.73,"n":674,"o":88.8,"t":"2026-10-16T14:00:00Z","v":49447,"vw":88.29465},{"c":87.605,"h":88.28,"l":87.435,"n":990,"o":87.8,"t":"2026-10-16T14:15:00Z","v":67844,"vw":87.971897},{"c":87.67,"h":87.7,"l":86.99,"n":368,"o":87.7,"t":"2026-10-16T14:30:00Z","v":23085,"vw":87.439575},{"c":87.41,"h":87.97,"l":87.37,"n":440,"o":87.69,"t":"2026-10-16T14:45:00Z","v":32547,"vw":87.667232},{"c":87.56,"h":87.709,"l":86.92,"n":459,"o":87.29,"t":"2026-10-16T15:00:00Z","v":34820,"vw":87.201215},{"c":87.44,"h":87.6,"l":87.38,"n":568,"o":87.495,"t":"2026-10-16T15:15:00Z","v":39075,"vw":87.472058},{"c":87.265,"h":87.55,"l":87.265,"n":271,"o":87.44,"t":"2026-10-16T15:30:00Z","v":13503,"vw":87.421775},{"c":86.71,"h":87.36,"l":86.61,"n":257,"o":87.215,"t":"2026-10-16T15:45:00Z","v":14034,"vw":87.038076},{"c":86.635,"h":86.695,"l":86.35,"n":213,"o":86.5,"t":"2026-10-16T16:00:00Z","v":11427,"vw":86.545165},{"c":86.28,"h":86.7,"l":86.26,"n":210,"o":86.68,"t":"2026-10-16T16:15:00Z","v":11799,"vw":86.489326},{"c":86.25,"h":86.48,"l":86.085,"n":171,"o":86.36,"t":"2026-10-16T16:30:00Z","v":7144,"vw":86.28553},{"c":86.28,"h":86.39,"l":86.2,"n":90,"o":86.39,"t":"2026-10-16T16:45:00Z","v":2400,"vw":86.317667},{"c":86.0158,"h":86.37,"l":86.0158,"n":69,"o":86.37,"t":"2026-10-16T17:00:00Z","v":3110,"vw":86.209239},{"c":85.95,"h":86.04,"l":85.74,"n":195,"o":86.02,"t":"2026-10-16T17:15:00Z","v":8240,"vw":85.891022},{"c":86.3,"h":86.45,"l":85.99,"n":189,"o":86.04,"t":"2026-10-16T17:30:00Z","v":9929,"vw":86.173917},{"c":86.08,"h":86.31,"l":85.89,"n":215,"o":86.31,"t":"2026-10-16T17:45:00Z","v":8351,"vw":86.026756},{"c":86.12,"h":86.26,"l":86,"n":284,"o":86.0925,"t":"2026-10-16T18:00:00Z","v":18880,"vw":86.080387},{"c":86.21,"h":86.21,"l":86.05,"n":95,"o":86.14,"t":"2026-10-16T18:15:00Z","v":3731,"vw":86.150026},{"c":86.15,"h":86.32,"l":86.09,"n":149,"o":86.23,"t":"2026-10-16T18:30:00Z","v":4079,"vw":86.171613},{"c":86.3,"h":86.3,"l":86.13,"n":173,"o":86.18,"t":"2026-10-16T18:45:00Z","v":5233,"vw":86.207292},{"c":86.475,"h":86.53,"l":86.27,"n":444,"o":86.28,"t":"2026-10-16T19:00:00Z","v":10791,"vw":86.36275},{"c":86.535,"h":86.59,"l":86.34,"n":222,"o":86.475,"t":"2026-10-16T19:15:00Z","v":7042,"vw":86.490787},{"c":86.58,"h":86.75,"l":86.4725,"n":605,"o":86.59,"t":"2026-10-16T19:30:00Z","v":20093,"vw":86.601973},{"c":87.12,"h":87.239,"l":86.68,"n":1683,"o":86.7,"t":"2026-10-16T19:45:00Z","v":71436,"vw":87.002494},{"c":87.31,"h":87.31,"l":87.05,"n":16,"o":87.05,"t":"2026-10-16T20:00:00Z","v":37813,"vw":87.106483},{"c":86.71,"h":87.345,"l":86.36,"n":236,"o":86.36,"t":"2026-10-19T13:30:00Z","v":12320,"vw":86.86841},{"c":86.5,"h":86.85,"l":86.48,"n":200,"o":86.76,"t":"2026-10-19T13:45:00Z","v":12350,"vw":86.633854},{"c":87.27,"h":87.27,"l":86.41,"n":165,"o":86.43,"t":"2026-10-19T14:00:00Z","v":9702,"vw":86.831202},{"c":87.18,"h":87.26,"l":87.01,"n":231,"o":87.235,"t":"2026-10-19T14:15:00Z","v":12835,"vw":87.13319},{"c":86.835,"h":87.17,"l":86.78,"n":117,"o":87.17,"t":"2026-10-19T14:30:00Z","v":6431,"vw":86.933308},{"c":86.975,"h":87.13,"l":86.84,"n":140,"o":86.88,"t":"2026-10-19T14:45:00Z","v":8078,"vw":86.963485},{"c":86.86,"h":87.02,"l":86.805,"n":166,"o":87.02,"t":"2026-10-19T15:00:00Z","v":8577,"vw":86.895865},{"c":86.95,"h":87.05,"l":86.715,"n":250,"o":86.86,"t":"2026-10-19T15:15:00Z","v":12869,"vw":86.892524},{"c":87.17,"h":87.36,"l":86.83,"n":186,"o":86.95,"t":"2026-10-19T15:30:00Z","v":13590,"vw":87.118289},{"c":87.15,"h":87.2,"l":87.04,"n":185,"o":87.045,"t":"2026-10-19T15:45:00Z","v":9884,"vw":87.11985},{"c":87.21,"h":87.2497,"l":87.04,"n":130,"o":87.21,"t":"2026-10-19T16:00:00Z","v":7450,"vw":87.10724},{"c":87.225,"h":87.4,"l":87.06,"n":104,"o":87.16,"t":"2026-10-19T16:15:00Z","v":4950,"vw":87.215382},{"c":87.12,"h":87.225,"l":87.04,"n":113,"o":87.225,"t":"2026-10-19T16:30:00Z","v":7909,"vw":87.098292},{"c":87.155,"h":87.27,"l":87.06,"n":112,"o":87.15,"t":"2026-10-19T16:45:00Z","v":6535,"vw":87.178494},{"c":87.31,"h":87.37,"l":87.1,"n":183,"o":87.11,"t":"2026-10-19T17:00:00Z","v":10306,"vw":87.219522},{"c":87.4,"h":87.4,"l":87.295,"n":89,"o":87.295,"t":"2026-10-19T17:15:00Z","v":3879,"vw":87.333436},{"c":87.45,"h":87.5,"l":87.33,"n":231,"o":87.36,"t":"2026-10-19T17:30:00Z","v":13182,"vw":87.396823},{"c":87.39,"h":87.46,"l":87.29,"n":159,"o":87.41,"t":"2026-10-19T17:45:00Z","v":7894,"vw":87.40012},{"c":87.305,"h":87.49,"l":87.265,"n":186,"o":87.35,"t":"2026-10-19T18:00:00Z","v":9130,"vw":87.381616},{"c":87.445,"h":87.51,"l":87.41,"n":140,"o":87.41,"t":"2026-10-19T18:15:00Z","v":8723,"vw":87.454826},{"c":87.35,"h":87.46,"l":87.2925,"n":240,"o":87.445,"t":"2026-10-19T18:30:00Z","v":10847,"vw":87.364895},{"c":87.215,"h":87.44,"l":87.18,"n":369,"o":87.37,"t":"2026-10-19T18:45:00Z","v":17388,"vw":87.301418},{"c":86.875,"h":87.315,"l":86.855,"n":519,"o":87.2,"t":"2026-10-19T19:00:00Z","v":28989,"vw":87.089661},{"c":87.085,"h":87.11,"l":86.76,"n":435,"o":86.87,"t":"2026-10-19T19:15:00Z","v":21125,"vw":86.901089},{"c":86.91,"h":87.175,"l":86.78,"n":583,"o":87.1,"t":"2026-10-19T19:30:00Z","v":27106,"vw":86.957713},{"c":86.59,"h":87.06,"l":86.56,"n":1930,"o":86.925,"t":"2026-10-19T19:45:00Z","v":101101,"vw":86.722708},{"c":86.66,"h":86.66,"l":86.66,"n":13,"o":86.66,"t":"2026-10-19T20:00:00Z","v":23294,"vw":86.66},{"c":86.66,"h":86.66,"l":86.66,"n":1,"o":86.66,"t":"2026-10-19T20:15:00Z","v":2320,"vw":86.66},{"c":88.22,"h":88.31,"l":87.02,"n":185,"o":87.25,"t":"2026-10-20T13:30:00Z","v":8902,"vw":87.663089},{"c":89.07,"h":89.155,"l":88.2,"n":238,"o":88.32,"t":"2026-10-20T13:45:00Z","v":12409,"vw":88.634637},{"c":88.06,"h":89.03,"l":88.06,"n":362,"o":89.03,"t":"2026-10-20T14:00:00Z","v":36033,"vw":88.494107},{"c":88.38,"h":88.38,"l":87.94,"n":221,"o":88.05,"t":"2026-10-20T14:15:00Z","v":12664,"vw":88.120384},{"c":88.53,"h":88.7,"l":88.21,"n":239,"o":88.28,"t":"2026-10-20T14:30:00Z","v":16232,"vw":88.419096},{"c":88.875,"h":88.885,"l":88.485,"n":86,"o":88.595,"t":"2026-10-20T14:45:00Z","v":3231,"vw":88.659524},{"c":89.08,"h":89.14,"l":88.74,"n":406,"o":88.79,"t":"2026-10-20T15:00:00Z","v":23628,"vw":88.886633},{"c":89.31,"h":89.31,"l":88.99,"n":341,"o":89.11,"t":"2026-10-20T15:15:00Z","v":22690,"vw":89.136372},{"c":89.48,"h":89.5484,"l":89.1275,"n":222,"o":89.255,"t":"2026-10-20T15:30:00Z","v":14455,"vw":89.383779},{"c":89.665,"h":89.73,"l":89.37,"n":252,"o":89.41,"t":"2026-10-20T15:45:00Z","v":15204,"vw":89.601357},{"c":89.65,"h":89.72,"l":89.52,"n":245,"o":89.63,"t":"2026-10-20T16:00:00Z","v":13845,"vw":89.601796},{"c":89.765,"h":89.79,"l":89.63,"n":304,"o":89.69,"t":"2026-10-20T16:15:00Z","v":18934,"vw":89.699148},{"c":89.83,"h":89.9607,"l":89.72,"n":243,"o":89.785,"t":"2026-10-20T16:30:00Z","v":11920,"vw":89.852313},{"c":89.77,"h":89.87,"l":89.62,"n":100,"o":89.76,"t":"2026-10-20T16:45:00Z","v":4481,"vw":89.734414},{"c":90.02,"h":90.04,"l":89.74,"n":190,"o":89.81,"t":"2026-10-20T17:00:00Z","v":10462,"vw":89.897477},{"c":90.43,"h":90.43,"l":90.0275,"n":358,"o":90.04,"t":"2026-10-20T17:15:00Z","v":23545,"vw":90.234812},{"c":90.49,"h":90.5495,"l":90.255,"n":412,"o":90.45,"t":"2026-10-20T17:30:00Z","v":30478,"vw":90.41608},{"c":90.485,"h":90.6,"l":90.25,"n":416,"o":90.51,"t":"2026-10-20T17:45:00Z","v":31144,"vw":90.468723},{"c":90.27,"h":90.495,"l":90.24,"n":343,"o":90.47,"t":"2026-10-20T18:00:00Z","v":28156,"vw":90.374727},{"c":90.33,"h":90.49,"l":90.19,"n":239,"o":90.31,"t":"2026-10-20T18:15:00Z","v":13722,"vw":90.35108},{"c":90.45,"h":90.64,"l":90.35,"n":331,"o":90.35,"t":"2026-10-20T18:30:00Z","v":23738,"vw":90.502536},{"c":90.88,"h":90.88,"l":90.49,"n":319,"o":90.49,"t":"2026-10-20T18:45:00Z","v":17682,"vw":90.651291},{"c":90.66,"h":90.89,"l":90.65,"n":346,"o":90.88,"t":"2026-10-20T19:00:00Z","v":19314,"vw":90.787454},{"c":90.885,"h":90.98,"l":90.66,"n":505,"o":90.76,"t":"2026-10-20T19:15:00Z","v":29013,"vw":90.876563},{"c":90.57,"h":91.05,"l":90.37,"n":1722,"o":90.88,"t":"2026-10-20T19:30:00Z","v":147401,"vw":90.83513},{"c":90.28,"h":90.685,"l":90.14,"n":1280,"o":90.59,"t":"2026-10-20T19:45:00Z","v":70153,"vw":90.411603},{"c":90.23,"h":90.23,"l":90.23,"n":10,"o":90.23,"t":"2026-10-20T20:00:00Z","v":22386,"vw":90.23},{"c":92.2,"h":92.2,"l":89.57,"n":534,"o":89.57,"t":"2026-10-21T13:30:00Z","v":26472,"vw":91.173103},{"c":91.9,"h":92.315,"l":91.63,"n":408,"o":92.09,"t":"2026-10-21T13:45:00Z","v":20361,"vw":91.980344},{"c":92.4,"h":92.55,"l":91.46,"n":442,"o":91.9,"t":"2026-10-21T14:00:00Z","v":29775,"vw":91.874345},{"c":92.35,"h":92.525,"l":92.12,"n":499,"o":92.43,"t":"2026-10-21T14:15:00Z","v":30673,"vw":92.387269},{"c":92.8,"h":92.85,"l":92.34,"n":370,"o":92.41,"t":"2026-10-21T14:30:00Z","v":21689,"vw":92.496342},{"c":93.38,"h":93.41,"l":92.71,"n":778,"o":92.83,"t":"2026-10-21T14:45:00Z","v":38032,"vw":92.952279},{"c":93,"h":93.615,"l":92.93,"n":701,"o":93.31,"t":"2026-10-21T15:00:00Z","v":42269,"vw":93.29911},{"c":93.08,"h":93.24,"l":92.83,"n":599,"o":93,"t":"2026-10-21T15:15:00Z","v":35535,"vw":93.109404},{"c":92.52,"h":93.11,"l":92.32,"n":573,"o":93.11,"t":"2026-10-21T15:30:00Z","v":37962,"vw":92.625144},{"c":92.63,"h":92.74,"l":92.51,"n":630,"o":92.53,"t":"2026-10-21T15:45:00Z","v":38695,"vw":92.649166},{"c":92.505,"h":92.63,"l":92.3175,"n":684,"o":92.63,"t":"2026-10-21T16:00:00Z","v":30934,"vw":92.484907},{"c":92.405,"h":92.505,"l":92.2306,"n":356,"o":92.505,"t":"2026-10-21T16:15:00Z","v":20102,"vw":92.370436},{"c":92.48,"h":92.685,"l":92.415,"n":369,"o":92.43,"t":"2026-10-21T16:30:00Z","v":16164,"vw":92.576241},{"c":92.51,"h":92.61,"l":92.38,"n":256,"o":92.38,"t":"2026-10-21T16:45:00Z","v":14333,"vw":92.50799},{"c":92.24,"h":92.53,"l":91.94,"n":345,"o":92.465,"t":"2026-10-21T17:00:00Z","v":21723,"vw":92.300348},{"c":92.13,"h":92.48,"l":92.13,"n":375,"o":92.28,"t":"2026-10-21T17:15:00Z","v":28015,"vw":92.389207},{"c":92.01,"h":92.115,"l":91.8675,"n":280,"o":92.115,"t":"2026-10-21T17:30:00Z","v":18024,"vw":91.971543},{"c":92.33,"h":92.33,"l":91.97,"n":228,"o":92.005,"t":"2026-10-21T17:45:00Z","v":10887,"vw":92.182983},{"c":92.3,"h":92.32,"l":92.23,"n":164,"o":92.3,"t":"2026-10-21T18:00:00Z","v":9191,"vw":92.275071},{"c":92.155,"h":92.34,"l":92.05,"n":334,"o":92.33,"t":"2026-10-21T18:15:00Z","v":17220,"vw":92.188418},{"c":92.155,"h":92.245,"l":92.1,"n":213,"o":92.19,"t":"2026-10-21T18:30:00Z","v":12138,"vw":92.195812},{"c":92.02,"h":92.155,"l":91.985,"n":268,"o":92.155,"t":"2026-10-21T18:45:00Z","v":13031,"vw":92.056459},{"c":91.92,"h":92.045,"l":91.63,"n":371,"o":92.01,"t":"2026-10-21T19:00:00Z","v":18883,"vw":91.875448},{"c":92.39,"h":92.41,"l":91.875,"n":506,"o":91.875,"t":"2026-10-21T19:15:00Z","v":23152,"vw":92.285421},{"c":92.335,"h":92.495,"l":92.105,"n":489,"o":92.415,"t":"2026-10-21T19:30:00Z","v":29223,"vw":92.386101},{"c":92.42,"h":92.52,"l":92.235,"n":2808,"o":92.33,"t":"2026-10-21T19:45:00Z","v":181437,"vw":92.384523},{"c":92.39,"h":92.39,"l":92.39,"n":15,"o":92.39,"t":"2026-10-21T20:00:00Z","v":56200,"vw":92.39},{"c":93.4,"h":93.61,"l":92.44,"n":312,"o":93.33,"t":"2026-10-22T13:30:00Z","v":28567,"vw":93.010686},{"c":93.43,"h":93.505,"l":92.79,"n":249,"o":93.19,"t":"2026-10-22T13:45:00Z","v":19979,"vw":93.245968},{"c":93.09,"h":93.36,"l":92.88,"n":209,"o":93.36,"t":"2026-10-22T14:00:00Z","v":11955,"vw":93.157553},{"c":93.05,"h":93.3,"l":92.975,"n":200,"o":93.14,"t":"2026-10-22T14:15:00Z","v":13983,"vw":93.067566},{"c":93.07,"h":93.13,"l":92.762,"n":206,"o":93.07,"t":"2026-10-22T14:30:00Z","v":10567,"vw":92.943451},{"c":93.65,"h":93.65,"l":93.05,"n":206,"o":93.14,"t":"2026-10-22T14:45:00Z","v":11441,"vw":93.28964},{"c":93.67,"h":93.83,"l":93.495,"n":195,"o":93.825,"t":"2026-10-22T15:00:00Z","v":9208,"vw":93.679288},{"c":94.215,"h":94.215,"l":93.56,"n":250,"o":93.67,"t":"2026-10-22T15:15:00Z","v":13200,"vw":93.867134},{"c":93.89,"h":94.2,"l":93.875,"n":143,"o":94.15,"t":"2026-10-22T15:30:00Z","v":7711,"vw":94.011082},{"c":94.05,"h":94.34,"l":93.92,"n":208,"o":93.92,"t":"2026-10-22T15:45:00Z","v":14291,"vw":94.132652},{"c":93.88,"h":94.1225,"l":93.825,"n":199,"o":94.07,"t":"2026-10-22T16:00:00Z","v":7712,"vw":93.950227},{"c":94.22,"h":94.35,"l":94.03,"n":160,"o":94.03,"t":"2026-10-22T16:15:00Z","v":9848,"vw":94.267841},{"c":94.0119,"h":94.28,"l":93.99,"n":178,"o":94.28,"t":"2026-10-22T16:30:00Z","v":9510,"vw":94.098369},{"c":93.99,"h":94.1,"l":93.695,"n":178,"o":94.1,"t":"2026-10-22T16:45:00Z","v":7579,"vw":93.908075},{"c":93.6876,"h":94.01,"l":93.57,"n":196,"o":94.01,"t":"2026-10-22T17:00:00Z","v":10275,"vw":93.816234},{"c":93.82,"h":93.87,"l":93.625,"n":153,"o":93.64,"t":"2026-10-22T17:15:00Z","v":5667,"vw":93.749279},{"c":94.03,"h":94.03,"l":93.84,"n":164,"o":93.84,"t":"2026-10-22T17:30:00Z","v":4888,"vw":93.936249},{"c":94.04,"h":94.2,"l":93.98,"n":285,"o":94.09,"t":"2026-10-22T17:45:00Z","v":15115,"vw":94.09231},{"c":94,"h":94,"l":93.845,"n":213,"o":93.99,"t":"2026-10-22T18:00:00Z","v":8092,"vw":93.922913},{"c":93.93,"h":94.07,"l":93.87,"n":187,"o":94.05,"t":"2026-10-22T18:15:00Z","v":5455,"vw":93.935624},{"c":93.74,"h":93.85,"l":93.57,"n":231,"o":93.82,"t":"2026-10-22T18:30:00Z","v":9355,"vw":93.672174},{"c":93.51,"h":93.735,"l":93.345,"n":386,"o":93.735,"t":"2026-10-22T18:45:00Z","v":17446,"vw":93.538423},{"c":93.75,"h":93.79,"l":93.43,"n":208,"o":93.57,"t":"2026-10-22T19:00:00Z","v":10222,"vw":93.617419},{"c":93.985,"h":94.07,"l":93.735,"n":325,"o":93.735,"t":"2026-10-22T19:15:00Z","v":17015,"vw":93.944326},{"c":93.745,"h":94.02,"l":93.56,"n":460,"o":93.98,"t":"2026-10-22T19:30:00Z","v":21208,"vw":93.801402},{"c":94.02,"h":94.055,"l":93.65,"n":1529,"o":93.73,"t":"2026-10-22T19:45:00Z","v":66117,"vw":93.902765},{"c":93.995,"h":93.995,"l":93.995,"n":13,"o":93.995,"t":"2026-10-22T20:00:00Z","v":22879,"vw":93.995},{"c":93.6,"h":94.16,"l":93.6,"n":54,"o":94.15,"t":"2026-10-23T11:15:00Z","v":1409,"vw":94.016261},{"c":94.51,"h":94.51,"l":94.51,"n":6,"o":94.51,"t":"2026-10-23T11:30:00Z","v":306,"vw":94.51},{"c":93.95,"h":93.95,"l":93.7,"n":7,"o":93.7,"t":"2026-10-23T11:45:00Z","v":601,"vw":93.845485}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4853885774539867,"strike":109.88457136162236,"iv":0.4099809982150505,"gamma":0.01633395737827799,"theta":-0.0342597397270217,"vega":0.045843520810771414,"rho":0.006544645641621903,"breakevenPct":17.47733894526487},{"delta":0.15,"premium":0.7755675978220757,"strike":106.66036002419916,"iv":0.3981180302993179,"gamma":0.02218189844241146,"theta":-0.043813121606689306,"vega":0.060235682119554906,"rho":0.009835017693153187,"breakevenPct":14.3543668142855},{"delta":0.2,"premium":1.0651810609091084,"strike":103.92168414685301,"iv":0.38357463077635084,"gamma":0.02778277415137873,"theta":-0.05088235078205593,"vega":0.07220904812616985,"rho":0.013172866731253653,"breakevenPct":11.747594686282188},{"delta":0.25,"premium":1.3541940649288882,"strike":101.6985071928547,"iv":0.36618538430449665,"gamma":0.03312133755762661,"theta":-0.0553141247151308,"vega":0.08161434964194658,"rho":0.01656112266539489,"breakevenPct":9.688878401046932},{"delta":0.3,"premium":1.6738324873096446,"strike":99.7005076142132,"iv":0.35242680203045684,"gamma":0.03763126903553299,"theta":-0.05928700507614213,"vega":0.08969248730964467,"rho":0.019922198407508362,"breakevenPct":7.902437574798129},{"delta":0.35,"premium":2.0926142131979693,"strike":98.43147208121827,"iv":0.3504217258883249,"gamma":0.03945868020304568,"theta":-0.061774314720812185,"vega":0.09347421319796954,"rho":0.02319528403644719,"breakevenPct":6.997430861539373},{"delta":0.4,"premium":2.5113959390862948,"strike":97.16243654822335,"iv":0.34841664974619285,"gamma":0.04128609137055837,"theta":-0.06426162436548224,"vega":0.09725593908629442,"rho":0.026468369665386023,"breakevenPct":6.0924241482806165},{"delta":0.45,"premium":2.9301776649746194,"strike":95.89340101522842,"iv":0.3464115736040609,"gamma":0.043113502538071065,"theta":-0.06674893401015229,"vega":0.10103766497461929,"rho":0.02974145529432485,"breakevenPct":5.187417435021861},{"delta":0.5,"premium":3.490253793825222,"strike":94.61276818419675,"iv":0.35041350078492933,"gamma":0.0435403453689168,"theta":-0.06903437990580848,"vega":0.10291004709576139,"rho":0.03293269213406963,"breakevenPct":4.420459795659362},{"delta":0.55,"premium":4.386381475667191,"strike":93.30455259026688,"iv":0.36870235478806906,"gamma":0.04063610675039246,"theta":-0.07083971742543171,"vega":0.10024128728414443,"rho":0.03592926158329883,"breakevenPct":3.9818350888068768},{"delta":0.6,"premium":5.282509157509157,"strike":91.99633699633699,"iv":0.38699120879120874,"gamma":0.037731868131868136,"theta":-0.07264505494505494,"vega":0.09757252747252748,"rho":0.038925831032528016,"breakevenPct":3.5432103819543928},{"delta":0.65,"premium":6.1786368393511255,"strike":90.68812140240712,"iv":0.4052800627943485,"gamma":0.034827629513343804,"theta":-0.07445039246467818,"vega":0.09490376766091052,"rho":0.041922400481757216,"breakevenPct":3.104585675101908},{"delta":0.7,"premium":7.401188589540411,"strike":89.06101426307448,"iv":0.4260551505546751,"gamma":0.03127179080824089,"theta":-0.07404786053882725,"vega":0.08951870047543582,"rho":0.04468212514869365,"breakevenPct":2.6739785552047897},{"delta":0.75,"premium":8.985974643423138,"strike":87.08003169572108,"iv":0.4495892234548336,"gamma":0.02699286846275753,"theta":-0.07119524564183835,"vega":0.08111933438985737,"rho":0.04717902206144022,"breakevenPct":2.2522685887644687},{"delta":0.8,"premium":10.570760697305865,"strike":85.09904912836767,"iv":0.4731232963549921,"gamma":0.02271394611727416,"theta":-0.06834263074484943,"vega":0.07271996830427892,"rho":0.04967591897418679,"breakevenPct":1.8305586223241472},{"delta":0.85,"premium":11.776602564102562,"strike":83.4775641025641,"iv":0.43675673076923077,"gamma":0.018602564102564105,"theta":-0.05431538461538462,"vega":0.057319230769230775,"rho":0.05248290641169023,"breakevenPct":1.3881497250310444},{"delta":0.9,"premium":12.962499999999999,"strike":81.875,"iv":0.39723749999999997,"gamma":0.014499999999999999,"theta":-0.03969999999999999,"vega":0.04154999999999999,"rho":0.05530621440312825,"breakevenPct":0.944651410324636}],"put":[{"delta":0.1,"premium":0.7728545775284674,"strike":77.30472770037957,"iv":0.5870893648700033,"gamma":0.011462116047588487,"theta":-0.04563597719797487,"vega":0.04535385423680801,"rho":-0.008216877560014782,"breakevenPct":18.53978379685886},{"delta":0.15,"premium":1.1369502159764122,"strike":81.61950215976412,"iv":0.5287422669104886,"gamma":0.016951615614835977,"theta":-0.054158815272485956,"vega":0.06026293362876488,"rho":-0.012262690087130958,"breakevenPct":14.334697239182848},{"delta":0.2,"premium":1.482958732498158,"strike":85.02947678703022,"iv":0.47837266028002945,"gamma":0.022448341930729553,"theta":-0.05998076639646279,"vega":0.07283028739867355,"rho":-0.016332237450166664,"breakevenPct":11.073424103744482},{"delta":0.25,"premium":1.980379513633014,"strike":86.87177597641858,"iv":0.47041392778187174,"gamma":0.025469712601326456,"theta":-0.06502866617538688,"vega":0.08097324981577009,"rho":-0.020420904675588963,"breakevenPct":9.641940965635385},{"delta":0.3,"premium":2.477800294767871,"strike":88.71407516580693,"iv":0.46245519528371404,"gamma":0.02849108327192336,"theta":-0.07007656595431098,"vega":0.08911621223286662,"rho":-0.02450957190101126,"breakevenPct":8.210457827526287},{"delta":0.35,"premium":2.9566609491137794,"strike":90.431675242996,"iv":0.45023493424814176,"gamma":0.03144608347627215,"theta":-0.07284025157232704,"vega":0.09557701543739279,"rho":-0.028580497985361497,"breakevenPct":6.891948596187106},{"delta":0.4,"premium":3.3926243567753005,"strike":91.86106346483704,"iv":0.42816518010291593,"gamma":0.03424768439108062,"theta":-0.07032452830188679,"vega":0.09814991423670669,"rho":-0.03261041971054519,"breakevenPct":5.8345512420843555},{"delta":0.45,"premium":3.828587764436821,"strike":93.2904516866781,"iv":0.4060954259576901,"gamma":0.03704928530588908,"theta":-0.06780880503144654,"vega":0.10072281303602058,"rho":-0.036640341435728876,"breakevenPct":4.777153887981606},{"delta":0.5,"premium":4.264551172098342,"strike":94.71983990851915,"iv":0.3840256718124643,"gamma":0.03985088622069754,"theta":-0.06529308176100629,"vega":0.10329571183533448,"rho":-0.04067026316091256,"breakevenPct":3.719756533878857},{"delta":0.55,"premium":4.952397602397602,"strike":96.00399600399601,"iv":0.3749008991008991,"gamma":0.03971728271728271,"theta":-0.06154705294705294,"vega":0.10084825174825175,"rho":-0.044838168007297,"breakevenPct":3.0850469381602927},{"delta":0.6,"premium":5.701648351648352,"strike":97.25274725274726,"iv":0.3689318681318681,"gamma":0.038868131868131865,"theta":-0.0575010989010989,"vega":0.09717692307692308,"rho":-0.049039710529994056,"breakevenPct":2.5533806268239445},{"delta":0.65,"premium":6.450899100899102,"strike":98.5014985014985,"iv":0.36296283716283717,"gamma":0.03801898101898102,"theta":-0.053455144855144854,"vega":0.0935055944055944,"rho":-0.05324125305269112,"breakevenPct":2.0217143154875954},{"delta":0.7,"premium":7.200149850149851,"strike":99.75024975024975,"iv":0.3569938061938062,"gamma":0.037169830169830165,"theta":-0.04940919080919081,"vega":0.08983426573426573,"rho":-0.05744279557538817,"breakevenPct":1.4900480041512476},{"delta":0.75,"premium":8.54186046511628,"strike":101.45348837209302,"iv":0.35783488372093025,"gamma":0.03351162790697674,"theta":-0.04316395348837209,"vega":0.08101860465116278,"rho":-0.06205607764786394,"breakevenPct":1.1052390559055407},{"delta":0.8,"premium":10.031686046511629,"strike":103.2703488372093,"iv":0.360378488372093,"gamma":0.029151162790697672,"theta":-0.0363688953488372,"vega":0.07091686046511628,"rho":-0.06677229460778437,"breakevenPct":0.757144448432494},{"delta":0.85,"premium":11.693551797040165,"strike":105.2536997885835,"iv":0.36599154334038053,"gamma":0.024563636363636374,"theta":-0.029661522198731506,"vega":0.060589640591966185,"rho":-0.07161838335545344,"breakevenPct":0.4149569009650509},{"delta":0.9,"premium":19.827083333333338,"strike":113.54166666666667,"iv":0.49688750000000004,"gamma":0.013708333333333331,"theta":-0.02916666666666667,"vega":0.045670833333333334,"rho":-0.08138432320983728,"breakevenPct":0.25057654780911925}]},"raw":{"call":[{"delta":0.1,"premium":0.4853885774539867,"strike":109.88457136162236,"iv":0.4099809982150505,"gamma":0.01633395737827799,"theta":-0.0342597397270217,"vega":0.045843520810771414,"rho":0.006544645641621903,"breakevenPct":17.47733894526487},{"delta":0.15,"premium":0.7755675978220757,"strike":106.66036002419916,"iv":0.3981180302993179,"gamma":0.02218189844241146,"theta":-0.043813121606689306,"vega":0.060235682119554906,"rho":0.009835017693153187,"breakevenPct":14.3543668142855},{"delta":0.2,"premium":1.0651810609091084,"strike":103.92168414685301,"iv":0.38357463077635084,"gamma":0.02778277415137873,"theta":-0.05088235078205593,"vega":0.07220904812616985,"rho":0.013172866731253653,"breakevenPct":11.747594686282188},{"delta":0.25,"premium":1.3541940649288882,"strike":101.6985071928547,"iv":0.36618538430449665,"gamma":0.03312133755762661,"theta":-0.0553141247151308,"vega":0.08161434964194658,"rho":0.01656112266539489,"breakevenPct":9.688878401046932},{"delta":0.3,"premium":1.6738324873096446,"strike":99.7005076142132,"iv":0.35242680203045684,"gamma":0.03763126903553299,"theta":-0.05928700507614213,"vega":0.08969248730964467,"rho":0.019922198407508362,"breakevenPct":7.902437574798129},{"delta":0.35,"premium":2.0926142131979693,"strike":98.43147208121827,"iv":0.3504217258883249,"gamma":0.03945868020304568,"theta":-0.061774314720812185,"vega":0.09347421319796954,"rho":0.02319528403644719,"breakevenPct":6.997430861539373},{"delta":0.4,"premium":2.5113959390862948,"strike":97.16243654822335,"iv":0.34841664974619285,"gamma":0.04128609137055837,"theta":-0.06426162436548224,"vega":0.09725593908629442,"rho":0.026468369665386023,"breakevenPct":6.0924241482806165},{"delta":0.45,"premium":2.9301776649746194,"strike":95.89340101522842,"iv":0.3464115736040609,"gamma":0.043113502538071065,"theta":-0.06674893401015229,"vega":0.10103766497461929,"rho":0.02974145529432485,"breakevenPct":5.187417435021861},{"delta":0.5,"premium":3.490253793825222,"strike":94.61276818419675,"iv":0.35041350078492933,"gamma":0.0435403453689168,"theta":-0.06903437990580848,"vega":0.10291004709576139,"rho":0.03293269213406963,"breakevenPct":4.420459795659362},{"delta":0.55,"premium":4.386381475667191,"strike":93.30455259026688,"iv":0.36870235478806906,"gamma":0.04063610675039246,"theta":-0.07083971742543171,"vega":0.10024128728414443,"rho":0.03592926158329883,"breakevenPct":3.9818350888068768},{"delta":0.6,"premium":5.282509157509157,"strike":91.99633699633699,"iv":0.38699120879120874,"gamma":0.037731868131868136,"theta":-0.07264505494505494,"vega":0.09757252747252748,"rho":0.038925831032528016,"breakevenPct":3.5432103819543928},{"delta":0.65,"premium":6.1786368393511255,"strike":90.68812140240712,"iv":0.4052800627943485,"gamma":0.034827629513343804,"theta":-0.07445039246467818,"vega":0.09490376766091052,"rho":0.041922400481757216,"breakevenPct":3.104585675101908},{"delta":0.7,"premium":7.401188589540411,"strike":89.06101426307448,"iv":0.4260551505546751,"gamma":0.03127179080824089,"theta":-0.07404786053882725,"vega":0.08951870047543582,"rho":0.04468212514869365,"breakevenPct":2.6739785552047897},{"delta":0.75,"premium":8.985974643423138,"strike":87.08003169572108,"iv":0.4495892234548336,"gamma":0.02699286846275753,"theta":-0.07119524564183835,"vega":0.08111933438985737,"rho":0.04717902206144022,"breakevenPct":2.2522685887644687},{"delta":0.8,"premium":10.570760697305865,"strike":85.09904912836767,"iv":0.4731232963549921,"gamma":0.02271394611727416,"theta":-0.06834263074484943,"vega":0.07271996830427892,"rho":0.04967591897418679,"breakevenPct":1.8305586223241472},{"delta":0.85,"premium":11.776602564102562,"strike":83.4775641025641,"iv":0.43675673076923077,"gamma":0.018602564102564105,"theta":-0.05431538461538462,"vega":0.057319230769230775,"rho":0.05248290641169023,"breakevenPct":1.3881497250310444},{"delta":0.9,"premium":12.962499999999999,"strike":81.875,"iv":0.39723749999999997,"gamma":0.014499999999999999,"theta":-0.03969999999999999,"vega":0.04154999999999999,"rho":0.05530621440312825,"breakevenPct":0.944651410324636}],"put":[{"delta":0.1,"premium":0.7728545775284674,"strike":77.30472770037957,"iv":0.5870893648700033,"gamma":0.011462116047588487,"theta":-0.04563597719797487,"vega":0.04535385423680801,"rho":-0.008216877560014782,"breakevenPct":18.53978379685886},{"delta":0.15,"premium":1.1369502159764122,"strike":81.61950215976412,"iv":0.5287422669104886,"gamma":0.016951615614835977,"theta":-0.054158815272485956,"vega":0.06026293362876488,"rho":-0.012262690087130958,"breakevenPct":14.334697239182848},{"delta":0.2,"premium":1.482958732498158,"strike":85.02947678703022,"iv":0.47837266028002945,"gamma":0.022448341930729553,"theta":-0.05998076639646279,"vega":0.07283028739867355,"rho":-0.016332237450166664,"breakevenPct":11.073424103744482},{"delta":0.25,"premium":1.980379513633014,"strike":86.87177597641858,"iv":0.47041392778187174,"gamma":0.025469712601326456,"theta":-0.06502866617538688,"vega":0.08097324981577009,"rho":-0.020420904675588963,"breakevenPct":9.641940965635385},{"delta":0.3,"premium":2.477800294767871,"strike":88.71407516580693,"iv":0.46245519528371404,"gamma":0.02849108327192336,"theta":-0.07007656595431098,"vega":0.08911621223286662,"rho":-0.02450957190101126,"breakevenPct":8.210457827526287},{"delta":0.35,"premium":2.9566609491137794,"strike":90.431675242996,"iv":0.45023493424814176,"gamma":0.03144608347627215,"theta":-0.07284025157232704,"vega":0.09557701543739279,"rho":-0.028580497985361497,"breakevenPct":6.891948596187106},{"delta":0.4,"premium":3.3926243567753005,"strike":91.86106346483704,"iv":0.42816518010291593,"gamma":0.03424768439108062,"theta":-0.07032452830188679,"vega":0.09814991423670669,"rho":-0.03261041971054519,"breakevenPct":5.8345512420843555},{"delta":0.45,"premium":3.828587764436821,"strike":93.2904516866781,"iv":0.4060954259576901,"gamma":0.03704928530588908,"theta":-0.06780880503144654,"vega":0.10072281303602058,"rho":-0.036640341435728876,"breakevenPct":4.777153887981606},{"delta":0.5,"premium":4.264551172098342,"strike":94.71983990851915,"iv":0.3840256718124643,"gamma":0.03985088622069754,"theta":-0.06529308176100629,"vega":0.10329571183533448,"rho":-0.04067026316091256,"breakevenPct":3.719756533878857},{"delta":0.55,"premium":4.952397602397602,"strike":96.00399600399601,"iv":0.3749008991008991,"gamma":0.03971728271728271,"theta":-0.06154705294705294,"vega":0.10084825174825175,"rho":-0.044838168007297,"breakevenPct":3.0850469381602927},{"delta":0.6,"premium":5.701648351648352,"strike":97.25274725274726,"iv":0.3689318681318681,"gamma":0.038868131868131865,"theta":-0.0575010989010989,"vega":0.09717692307692308,"rho":-0.049039710529994056,"breakevenPct":2.5533806268239445},{"delta":0.65,"premium":6.450899100899102,"strike":98.5014985014985,"iv":0.36296283716283717,"gamma":0.03801898101898102,"theta":-0.053455144855144854,"vega":0.0935055944055944,"rho":-0.05324125305269112,"breakevenPct":2.0217143154875954},{"delta":0.7,"premium":7.200149850149851,"strike":99.75024975024975,"iv":0.3569938061938062,"gamma":0.037169830169830165,"theta":-0.04940919080919081,"vega":0.08983426573426573,"rho":-0.05744279557538817,"breakevenPct":1.4900480041512476},{"delta":0.75,"premium":8.54186046511628,"strike":101.45348837209302,"iv":0.35783488372093025,"gamma":0.03351162790697674,"theta":-0.04316395348837209,"vega":0.08101860465116278,"rho":-0.06205607764786394,"breakevenPct":1.1052390559055407},{"delta":0.8,"premium":10.031686046511629,"strike":103.2703488372093,"iv":0.360378488372093,"gamma":0.029151162790697672,"theta":-0.0363688953488372,"vega":0.07091686046511628,"rho":-0.06677229460778437,"breakevenPct":0.757144448432494},{"delta":0.85,"premium":11.693551797040165,"strike":105.2536997885835,"iv":0.36599154334038053,"gamma":0.024563636363636374,"theta":-0.029661522198731506,"vega":0.060589640591966185,"rho":-0.07161838335545344,"breakevenPct":0.4149569009650509},{"delta":0.9,"premium":19.827083333333338,"strike":113.54166666666667,"iv":0.49688750000000004,"gamma":0.013708333333333331,"theta":-0.02916666666666667,"vega":0.045670833333333334,"rho":-0.08138432320983728,"breakevenPct":0.25057654780911925}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}