{"symbol":"DTD","url":"https://intraalpha.com/companies/DTD","capturedAt":"2026-10-23T16:41:44.869Z","state":"partial","quote":{"symbol":"DTD","last_price":96.215,"prev_close":96.6009,"regular_close":96.215,"change":-0.3859,"change_pct":-0.3995,"regular_change":-0.3859,"regular_change_pct":-0.3995,"extended_change":0,"extended_change_pct":0,"bid":96.24,"ask":96.35,"bid_size":200,"ask_size":900,"volume":11809,"vwap":96.153794,"open":96.09,"high":96.324,"low":95.8,"close":96.215,"trade_count":143,"last_trade_at":"2026-10-23T16:29:45.843790292Z","last_quote_at":"2026-10-23T16:41:43.237061037Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:41.293372461-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":null,"bars":[{"c":96.235,"h":96.235,"l":96.21,"n":12,"o":96.21,"t":"2026-10-16T13:30:00Z","v":1106,"vw":96.212816},{"c":96.24,"h":96.24,"l":96.24,"n":2,"o":96.24,"t":"2026-10-16T13:35:00Z","v":216,"vw":96.24},{"c":96.446,"h":96.52,"l":96.446,"n":6,"o":96.52,"t":"2026-10-16T14:00:00Z","v":935,"vw":96.498978},{"c":96.405,"h":96.405,"l":96.405,"n":4,"o":96.405,"t":"2026-10-16T14:25:00Z","v":183,"vw":96.405},{"c":96.4231,"h":96.4231,"l":96.4231,"n":3,"o":96.4231,"t":"2026-10-16T14:55:00Z","v":588,"vw":96.4231},{"c":96.4101,"h":96.4101,"l":96.3986,"n":3,"o":96.3986,"t":"2026-10-16T15:10:00Z","v":705,"vw":96.408364},{"c":95.805,"h":95.805,"l":95.805,"n":1,"o":95.805,"t":"2026-10-16T17:25:00Z","v":100,"vw":95.805},{"c":95.76,"h":95.76,"l":95.76,"n":1,"o":95.76,"t":"2026-10-16T18:10:00Z","v":282,"vw":95.76},{"c":95.725,"h":95.735,"l":95.725,"n":5,"o":95.7283,"t":"2026-10-16T18:15:00Z","v":678,"vw":95.731344},{"c":95.735,"h":95.735,"l":95.735,"n":2,"o":95.735,"t":"2026-10-16T18:20:00Z","v":240,"vw":95.735},{"c":95.72,"h":95.72,"l":95.72,"n":2,"o":95.72,"t":"2026-10-16T19:05:00Z","v":1044,"vw":95.72},{"c":95.71,"h":95.71,"l":95.71,"n":2,"o":95.71,"t":"2026-10-16T19:10:00Z","v":1044,"vw":95.71},{"c":95.835,"h":95.835,"l":95.835,"n":2,"o":95.835,"t":"2026-10-16T19:15:00Z","v":368,"vw":95.835},{"c":95.7351,"h":95.7351,"l":95.7351,"n":2,"o":95.7351,"t":"2026-10-16T19:40:00Z","v":578,"vw":95.7351},{"c":95.595,"h":95.595,"l":95.595,"n":2,"o":95.595,"t":"2026-10-16T19:50:00Z","v":283,"vw":95.595},{"c":95.85,"h":95.85,"l":95.85,"n":2,"o":95.85,"t":"2026-10-16T19:55:00Z","v":180,"vw":95.85},{"c":95.84,"h":95.84,"l":95.84,"n":5,"o":95.84,"t":"2026-10-16T20:00:00Z","v":253,"vw":95.84},{"c":95.79,"h":95.79,"l":95.79,"n":4,"o":95.79,"t":"2026-10-19T13:30:00Z","v":2003,"vw":95.79},{"c":95.92,"h":95.92,"l":95.92,"n":1,"o":95.92,"t":"2026-10-19T13:35:00Z","v":104,"vw":95.92},{"c":95.8156,"h":95.85,"l":95.8156,"n":3,"o":95.85,"t":"2026-10-19T13:55:00Z","v":410,"vw":95.8328},{"c":95.69,"h":95.69,"l":95.69,"n":2,"o":95.69,"t":"2026-10-19T14:00:00Z","v":211,"vw":95.69},{"c":95.8,"h":95.8,"l":95.8,"n":1,"o":95.8,"t":"2026-10-19T14:05:00Z","v":200,"vw":95.8},{"c":95.865,"h":95.865,"l":95.865,"n":1,"o":95.865,"t":"2026-10-19T14:15:00Z","v":145,"vw":95.865},{"c":95.715,"h":95.75,"l":95.715,"n":6,"o":95.75,"t":"2026-10-19T14:25:00Z","v":672,"vw":95.727238},{"c":95.7,"h":95.7,"l":95.665,"n":2,"o":95.665,"t":"2026-10-19T14:30:00Z","v":350,"vw":95.6825},{"c":95.635,"h":95.635,"l":95.635,"n":1,"o":95.635,"t":"2026-10-19T14:40:00Z","v":325,"vw":95.635},{"c":95.605,"h":95.605,"l":95.605,"n":1,"o":95.605,"t":"2026-10-19T14:55:00Z","v":1733,"vw":95.605},{"c":95.78,"h":95.78,"l":95.78,"n":3,"o":95.78,"t":"2026-10-19T15:15:00Z","v":305,"vw":95.78},{"c":95.84,"h":95.84,"l":95.83,"n":7,"o":95.83,"t":"2026-10-19T15:25:00Z","v":1672,"vw":95.83485},{"c":95.635,"h":95.7,"l":95.635,"n":10,"o":95.69,"t":"2026-10-19T16:00:00Z","v":1162,"vw":95.686544},{"c":95.59,"h":95.59,"l":95.59,"n":1,"o":95.59,"t":"2026-10-19T16:20:00Z","v":610,"vw":95.59},{"c":95.615,"h":95.615,"l":95.615,"n":2,"o":95.615,"t":"2026-10-19T16:25:00Z","v":652,"vw":95.615},{"c":95.5849,"h":95.5849,"l":95.5849,"n":1,"o":95.5849,"t":"2026-10-19T16:30:00Z","v":104,"vw":95.5849},{"c":95.595,"h":95.595,"l":95.595,"n":1,"o":95.595,"t":"2026-10-19T16:40:00Z","v":680,"vw":95.595},{"c":95.6311,"h":95.6311,"l":95.6311,"n":1,"o":95.6311,"t":"2026-10-19T17:40:00Z","v":150,"vw":95.6311},{"c":95.63,"h":95.63,"l":95.63,"n":2,"o":95.63,"t":"2026-10-19T18:40:00Z","v":147,"vw":95.63},{"c":95.635,"h":95.635,"l":95.635,"n":1,"o":95.635,"t":"2026-10-19T19:00:00Z","v":264,"vw":95.635},{"c":95.6154,"h":95.62,"l":95.6154,"n":6,"o":95.62,"t":"2026-10-19T19:15:00Z","v":485,"vw":95.616773},{"c":95.6081,"h":95.6081,"l":95.6081,"n":1,"o":95.6081,"t":"2026-10-19T19:35:00Z","v":600,"vw":95.6081},{"c":95.55,"h":95.55,"l":95.55,"n":1,"o":95.55,"t":"2026-10-19T19:50:00Z","v":100,"vw":95.55},{"c":95.39,"h":95.39,"l":95.39,"n":8,"o":95.39,"t":"2026-10-19T20:00:00Z","v":273,"vw":95.39},{"c":95.66,"h":95.66,"l":95.66,"n":6,"o":95.66,"t":"2026-10-20T13:30:00Z","v":349,"vw":95.66},{"c":95.832,"h":95.832,"l":95.832,"n":2,"o":95.832,"t":"2026-10-20T13:35:00Z","v":972,"vw":95.832},{"c":96.0673,"h":96.0673,"l":96.0673,"n":2,"o":96.0673,"t":"2026-10-20T14:05:00Z","v":292,"vw":96.0673},{"c":96.1266,"h":96.1266,"l":96.1266,"n":1,"o":96.1266,"t":"2026-10-20T14:15:00Z","v":476,"vw":96.1266},{"c":96.405,"h":96.405,"l":96.405,"n":1,"o":96.405,"t":"2026-10-20T14:55:00Z","v":156,"vw":96.405},{"c":96.24,"h":96.2579,"l":96.24,"n":2,"o":96.2579,"t":"2026-10-20T15:20:00Z","v":320,"vw":96.245873},{"c":96.12,"h":96.12,"l":96.12,"n":2,"o":96.12,"t":"2026-10-20T15:30:00Z","v":356,"vw":96.12},{"c":96.12,"h":96.14,"l":96.12,"n":18,"o":96.12,"t":"2026-10-20T15:35:00Z","v":3186,"vw":96.123298},{"c":96.205,"h":96.205,"l":96.205,"n":1,"o":96.205,"t":"2026-10-20T15:40:00Z","v":100,"vw":96.205},{"c":96.182,"h":96.182,"l":96.182,"n":2,"o":96.182,"t":"2026-10-20T15:55:00Z","v":429,"vw":96.182},{"c":96.15,"h":96.15,"l":96.15,"n":2,"o":96.15,"t":"2026-10-20T16:00:00Z","v":221,"vw":96.15},{"c":96.12,"h":96.12,"l":96.12,"n":5,"o":96.12,"t":"2026-10-20T16:10:00Z","v":220,"vw":96.12},{"c":96.06,"h":96.1301,"l":96.05,"n":25,"o":96.13,"t":"2026-10-20T16:15:00Z","v":3441,"vw":96.111104},{"c":96.16,"h":96.16,"l":96.16,"n":2,"o":96.16,"t":"2026-10-20T16:30:00Z","v":336,"vw":96.16},{"c":96.175,"h":96.175,"l":96.175,"n":1,"o":96.175,"t":"2026-10-20T16:40:00Z","v":760,"vw":96.175},{"c":96.0626,"h":96.0626,"l":96.0626,"n":1,"o":96.0626,"t":"2026-10-20T17:00:00Z","v":530,"vw":96.0626},{"c":96.108,"h":96.14,"l":96.07,"n":6,"o":96.08,"t":"2026-10-20T17:05:00Z","v":960,"vw":96.103223},{"c":96.06,"h":96.105,"l":96.06,"n":21,"o":96.105,"t":"2026-10-20T17:10:00Z","v":15279,"vw":96.070026},{"c":96.145,"h":96.145,"l":96.145,"n":2,"o":96.145,"t":"2026-10-20T17:20:00Z","v":273,"vw":96.145},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-10-20T17:45:00Z","v":315,"vw":96.2},{"c":96.26,"h":96.26,"l":96.26,"n":1,"o":96.26,"t":"2026-10-20T18:10:00Z","v":200,"vw":96.26},{"c":96.259,"h":96.259,"l":96.259,"n":2,"o":96.259,"t":"2026-10-20T18:15:00Z","v":855,"vw":96.259},{"c":96.17,"h":96.17,"l":96.17,"n":2,"o":96.17,"t":"2026-10-20T18:25:00Z","v":101,"vw":96.17},{"c":96.2318,"h":96.2318,"l":96.2318,"n":2,"o":96.2318,"t":"2026-10-20T18:30:00Z","v":418,"vw":96.2318},{"c":96.17,"h":96.17,"l":96.17,"n":1,"o":96.17,"t":"2026-10-20T18:35:00Z","v":100,"vw":96.17},{"c":96.1707,"h":96.1707,"l":96.1707,"n":1,"o":96.1707,"t":"2026-10-20T18:40:00Z","v":100,"vw":96.1707},{"c":96.189,"h":96.189,"l":96.189,"n":2,"o":96.189,"t":"2026-10-20T18:55:00Z","v":280,"vw":96.189},{"c":96.19,"h":96.19,"l":96.19,"n":1,"o":96.19,"t":"2026-10-20T19:10:00Z","v":300,"vw":96.19},{"c":96.16,"h":96.16,"l":96.16,"n":4,"o":96.16,"t":"2026-10-20T19:30:00Z","v":600,"vw":96.16},{"c":96.1292,"h":96.1292,"l":96.08,"n":24,"o":96.08,"t":"2026-10-20T19:35:00Z","v":2929,"vw":96.100175},{"c":96.1694,"h":96.17,"l":96.14,"n":13,"o":96.14,"t":"2026-10-20T19:40:00Z","v":874,"vw":96.165813},{"c":96.19,"h":96.2,"l":96.19,"n":2,"o":96.2,"t":"2026-10-20T19:45:00Z","v":242,"vw":96.194132},{"c":96.18,"h":96.18,"l":96.18,"n":4,"o":96.18,"t":"2026-10-20T19:50:00Z","v":141,"vw":96.18},{"c":96.26,"h":96.26,"l":96.19,"n":20,"o":96.19,"t":"2026-10-20T19:55:00Z","v":6101,"vw":96.203583},{"c":96.12,"h":96.36,"l":96.12,"n":6,"o":96.36,"t":"2026-10-21T13:30:00Z","v":1372,"vw":96.232993},{"c":96.255,"h":96.2849,"l":96.255,"n":4,"o":96.2849,"t":"2026-10-21T13:35:00Z","v":694,"vw":96.270383},{"c":96.0043,"h":96.0043,"l":96.0043,"n":1,"o":96.0043,"t":"2026-10-21T14:05:00Z","v":100,"vw":96.0043},{"c":96.0001,"h":96.0001,"l":96.0001,"n":1,"o":96.0001,"t":"2026-10-21T14:25:00Z","v":200,"vw":96.0001},{"c":96.21,"h":96.24,"l":96.21,"n":2,"o":96.24,"t":"2026-10-21T14:45:00Z","v":900,"vw":96.236667},{"c":96.27,"h":96.27,"l":96.27,"n":1,"o":96.27,"t":"2026-10-21T14:50:00Z","v":142,"vw":96.27},{"c":96.165,"h":96.18,"l":96.12,"n":8,"o":96.12,"t":"2026-10-21T15:00:00Z","v":765,"vw":96.167278},{"c":96.21,"h":96.21,"l":96.2,"n":6,"o":96.2,"t":"2026-10-21T15:05:00Z","v":603,"vw":96.205935},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-21T15:15:00Z","v":117,"vw":96.16},{"c":96.17,"h":96.17,"l":96.1601,"n":3,"o":96.1601,"t":"2026-10-21T15:35:00Z","v":808,"vw":96.161336},{"c":96.23,"h":96.23,"l":96.23,"n":2,"o":96.23,"t":"2026-10-21T15:50:00Z","v":124,"vw":96.23},{"c":96.2633,"h":96.2633,"l":96.2633,"n":3,"o":96.2633,"t":"2026-10-21T16:20:00Z","v":297,"vw":96.2633},{"c":96.241,"h":96.241,"l":96.241,"n":1,"o":96.241,"t":"2026-10-21T16:25:00Z","v":323,"vw":96.241},{"c":96.275,"h":96.2899,"l":96.275,"n":9,"o":96.2899,"t":"2026-10-21T16:35:00Z","v":661,"vw":96.28},{"c":96.31,"h":96.3598,"l":96.31,"n":2,"o":96.3598,"t":"2026-10-21T16:50:00Z","v":687,"vw":96.352551},{"c":96.345,"h":96.345,"l":96.345,"n":1,"o":96.345,"t":"2026-10-21T17:10:00Z","v":140,"vw":96.345},{"c":96.32,"h":96.34,"l":96.32,"n":2,"o":96.34,"t":"2026-10-21T17:25:00Z","v":209,"vw":96.330431},{"c":96.28,"h":96.325,"l":96.28,"n":2,"o":96.325,"t":"2026-10-21T17:30:00Z","v":2936,"vw":96.283203},{"c":96.3,"h":96.3301,"l":96.3,"n":3,"o":96.325,"t":"2026-10-21T17:35:00Z","v":547,"vw":96.323012},{"c":96.34,"h":96.34,"l":96.34,"n":1,"o":96.34,"t":"2026-10-21T17:45:00Z","v":137,"vw":96.34},{"c":96.355,"h":96.355,"l":96.355,"n":1,"o":96.355,"t":"2026-10-21T17:55:00Z","v":104,"vw":96.355},{"c":96.37,"h":96.37,"l":96.3022,"n":7,"o":96.3022,"t":"2026-10-21T18:10:00Z","v":671,"vw":96.313742},{"c":96.34,"h":96.355,"l":96.34,"n":4,"o":96.355,"t":"2026-10-21T18:20:00Z","v":485,"vw":96.351894},{"c":96.37,"h":96.37,"l":96.37,"n":1,"o":96.37,"t":"2026-10-21T18:25:00Z","v":387,"vw":96.37},{"c":96.385,"h":96.385,"l":96.385,"n":1,"o":96.385,"t":"2026-10-21T18:30:00Z","v":335,"vw":96.385},{"c":96.4099,"h":96.4399,"l":96.4099,"n":6,"o":96.41,"t":"2026-10-21T18:40:00Z","v":520,"vw":96.417425},{"c":96.2901,"h":96.2901,"l":96.2901,"n":1,"o":96.2901,"t":"2026-10-21T18:50:00Z","v":2776,"vw":96.2901},{"c":96.28,"h":96.28,"l":96.28,"n":2,"o":96.28,"t":"2026-10-21T18:55:00Z","v":141,"vw":96.28},{"c":96.12,"h":96.13,"l":96.12,"n":3,"o":96.13,"t":"2026-10-21T19:10:00Z","v":201,"vw":96.125},{"c":96.18,"h":96.2,"l":96.1694,"n":13,"o":96.1694,"t":"2026-10-21T19:15:00Z","v":3038,"vw":96.189698},{"c":96.21,"h":96.23,"l":96.21,"n":9,"o":96.23,"t":"2026-10-21T19:20:00Z","v":716,"vw":96.221119},{"c":96.28,"h":96.28,"l":96.28,"n":2,"o":96.28,"t":"2026-10-21T19:35:00Z","v":494,"vw":96.28},{"c":96.3,"h":96.3,"l":96.3,"n":1,"o":96.3,"t":"2026-10-21T19:40:00Z","v":156,"vw":96.3},{"c":96.41,"h":96.41,"l":96.41,"n":2,"o":96.41,"t":"2026-10-21T19:55:00Z","v":366,"vw":96.41},{"c":96.19,"h":96.19,"l":96.19,"n":5,"o":96.19,"t":"2026-10-22T13:45:00Z","v":316,"vw":96.19},{"c":96.305,"h":96.305,"l":96.305,"n":2,"o":96.305,"t":"2026-10-22T14:10:00Z","v":147,"vw":96.305},{"c":96.2501,"h":96.2501,"l":96.2501,"n":1,"o":96.2501,"t":"2026-10-22T14:15:00Z","v":306,"vw":96.2501},{"c":96.32,"h":96.32,"l":96.32,"n":2,"o":96.32,"t":"2026-10-22T14:20:00Z","v":160,"vw":96.32},{"c":96.0276,"h":96.0276,"l":96.0276,"n":1,"o":96.0276,"t":"2026-10-22T14:30:00Z","v":162,"vw":96.0276},{"c":96.1,"h":96.1,"l":96.1,"n":1,"o":96.1,"t":"2026-10-22T14:50:00Z","v":178,"vw":96.1},{"c":96.09,"h":96.09,"l":96.09,"n":1,"o":96.09,"t":"2026-10-22T14:55:00Z","v":201,"vw":96.09},{"c":96.105,"h":96.105,"l":96.105,"n":1,"o":96.105,"t":"2026-10-22T15:05:00Z","v":110,"vw":96.105},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-22T15:25:00Z","v":100,"vw":96.2},{"c":96.147,"h":96.17,"l":96.13,"n":6,"o":96.13,"t":"2026-10-22T15:30:00Z","v":1059,"vw":96.155104},{"c":96.1101,"h":96.12,"l":96.1101,"n":4,"o":96.12,"t":"2026-10-22T15:40:00Z","v":401,"vw":96.115175},{"c":96.47,"h":96.47,"l":96.47,"n":1,"o":96.47,"t":"2026-10-22T18:20:00Z","v":295,"vw":96.47},{"c":96.32,"h":96.32,"l":96.32,"n":2,"o":96.32,"t":"2026-10-22T18:35:00Z","v":260,"vw":96.32},{"c":96.395,"h":96.395,"l":96.395,"n":1,"o":96.395,"t":"2026-10-22T18:50:00Z","v":469,"vw":96.395},{"c":96.4028,"h":96.4028,"l":96.4028,"n":6,"o":96.4028,"t":"2026-10-22T19:05:00Z","v":532,"vw":96.4028},{"c":96.43,"h":96.43,"l":96.43,"n":2,"o":96.43,"t":"2026-10-22T19:10:00Z","v":479,"vw":96.43},{"c":96.51,"h":96.51,"l":96.4418,"n":6,"o":96.4418,"t":"2026-10-22T19:15:00Z","v":1086,"vw":96.467473},{"c":96.46,"h":96.55,"l":96.46,"n":3,"o":96.55,"t":"2026-10-22T19:20:00Z","v":606,"vw":96.515321},{"c":96.485,"h":96.485,"l":96.485,"n":1,"o":96.485,"t":"2026-10-22T19:40:00Z","v":376,"vw":96.485},{"c":96.58,"h":96.59,"l":96.57,"n":5,"o":96.59,"t":"2026-10-22T19:50:00Z","v":504,"vw":96.578},{"c":96.05,"h":96.23,"l":96.05,"n":26,"o":96.09,"t":"2026-10-23T13:30:00Z","v":6359,"vw":96.122392},{"c":96.1601,"h":96.1601,"l":96.1601,"n":1,"o":96.1601,"t":"2026-10-23T13:50:00Z","v":101,"vw":96.1601},{"c":96.015,"h":96.015,"l":96.015,"n":4,"o":96.015,"t":"2026-10-23T14:05:00Z","v":236,"vw":96.015},{"c":95.91,"h":95.91,"l":95.91,"n":3,"o":95.91,"t":"2026-10-23T14:15:00Z","v":149,"vw":95.91},{"c":95.8,"h":95.8,"l":95.8,"n":3,"o":95.8,"t":"2026-10-23T14:25:00Z","v":255,"vw":95.8},{"c":96.2225,"h":96.24,"l":96.2225,"n":2,"o":96.24,"t":"2026-10-23T14:55:00Z","v":200,"vw":96.23125},{"c":96.31,"h":96.31,"l":96.31,"n":5,"o":96.31,"t":"2026-10-23T15:30:00Z","v":1216,"vw":96.31},{"c":96.324,"h":96.324,"l":96.324,"n":4,"o":96.324,"t":"2026-10-23T15:35:00Z","v":350,"vw":96.324},{"c":96.2551,"h":96.285,"l":96.2551,"n":3,"o":96.285,"t":"2026-10-23T15:50:00Z","v":282,"vw":96.268437},{"c":96.215,"h":96.215,"l":96.18,"n":2,"o":96.18,"t":"2026-10-23T16:25:00Z","v":1582,"vw":96.182655}],"history":[{"c":77.79,"h":78.325,"l":77.6902,"n":241,"o":78.3,"t":"2024-10-21T04:00:00Z","v":14337,"vw":77.817535},{"c":77.8964,"h":77.91,"l":77.4301,"n":195,"o":77.5082,"t":"2024-10-22T04:00:00Z","v":16771,"vw":77.668819},{"c":77.514,"h":77.7504,"l":77.1378,"n":225,"o":77.62,"t":"2024-10-23T04:00:00Z","v":12375,"vw":77.50829},{"c":77.51,"h":77.61,"l":77.23,"n":211,"o":77.61,"t":"2024-10-24T04:00:00Z","v":11266,"vw":77.428375},{"c":77.03,"h":77.8,"l":76.93,"n":304,"o":77.8,"t":"2024-10-25T04:00:00Z","v":18764,"vw":77.348787},{"c":77.2772,"h":77.39,"l":77.16,"n":266,"o":77.16,"t":"2024-10-28T04:00:00Z","v":21023,"vw":77.272305},{"c":76.98,"h":77.26,"l":76.98,"n":232,"o":77.08,"t":"2024-10-29T04:00:00Z","v":48746,"vw":77.088657},{"c":77.0096,"h":77.3699,"l":76.98,"n":194,"o":76.98,"t":"2024-10-30T04:00:00Z","v":10390,"vw":77.154405},{"c":76.35,"h":76.86,"l":76.32,"n":288,"o":76.86,"t":"2024-10-31T04:00:00Z","v":25403,"vw":76.560713},{"c":76.2305,"h":76.75,"l":76.2305,"n":175,"o":76.63,"t":"2024-11-01T04:00:00Z","v":8282,"vw":76.530929},{"c":76.07,"h":76.42,"l":75.99,"n":332,"o":76.29,"t":"2024-11-04T05:00:00Z","v":45836,"vw":76.137051},{"c":76.99,"h":77,"l":76.2292,"n":281,"o":76.23,"t":"2024-11-05T05:00:00Z","v":27564,"vw":76.732759},{"c":78.9163,"h":79.06,"l":78.59,"n":243,"o":78.77,"t":"2024-11-06T05:00:00Z","v":20346,"vw":78.858261},{"c":78.99,"h":79.1279,"l":78.84,"n":300,"o":79.05,"t":"2024-11-07T05:00:00Z","v":19033,"vw":78.999284},{"c":79.36,"h":79.575,"l":79.06,"n":224,"o":79.06,"t":"2024-11-08T05:00:00Z","v":17942,"vw":79.355144},{"c":79.4395,"h":79.6915,"l":79.4395,"n":267,"o":79.5,"t":"2024-11-11T05:00:00Z","v":19505,"vw":79.583865},{"c":79.0015,"h":79.55,"l":78.8938,"n":302,"o":79.55,"t":"2024-11-12T05:00:00Z","v":19403,"vw":79.214857},{"c":79.09,"h":79.246,"l":78.9501,"n":262,"o":79.16,"t":"2024-11-13T05:00:00Z","v":18357,"vw":79.125611},{"c":78.65,"h":79.15,"l":78.62,"n":245,"o":79.15,"t":"2024-11-14T05:00:00Z","v":18084,"vw":78.864592},{"c":78.2053,"h":78.51,"l":77.9722,"n":271,"o":78.45,"t":"2024-11-15T05:00:00Z","v":44085,"vw":78.173833},{"c":78.49,"h":78.5719,"l":78.16,"n":296,"o":78.16,"t":"2024-11-18T05:00:00Z","v":20259,"vw":78.422282},{"c":78.3195,"h":78.46,"l":77.8001,"n":345,"o":78.04,"t":"2024-11-19T05:00:00Z","v":17867,"vw":78.284798},{"c":78.4015,"h":78.4282,"l":78.0081,"n":247,"o":78.38,"t":"2024-11-20T05:00:00Z","v":29404,"vw":78.082807},{"c":79.33,"h":79.43,"l":78.53,"n":299,"o":78.73,"t":"2024-11-21T05:00:00Z","v":20023,"vw":79.177922},{"c":79.89,"h":79.89,"l":79.41,"n":266,"o":79.41,"t":"2024-11-22T05:00:00Z","v":16560,"vw":79.751596},{"c":80.15,"h":80.47,"l":80,"n":350,"o":80.15,"t":"2024-11-25T05:00:00Z","v":28218,"vw":80.153776},{"c":80.23,"h":80.37,"l":79.91,"n":412,"o":80.17,"t":"2024-11-26T05:00:00Z","v":88970,"vw":80.196145},{"c":80.1714,"h":80.5687,"l":80.1053,"n":258,"o":80.41,"t":"2024-11-27T05:00:00Z","v":16799,"vw":80.291476},{"c":80.53,"h":80.66,"l":80.35,"n":183,"o":80.35,"t":"2024-11-29T05:00:00Z","v":9365,"vw":80.526711},{"c":80.2044,"h":80.44,"l":79.982,"n":249,"o":80.44,"t":"2024-12-02T05:00:00Z","v":14588,"vw":80.147788},{"c":79.96,"h":80.3,"l":79.92,"n":229,"o":80.3,"t":"2024-12-03T05:00:00Z","v":12376,"vw":80.018653},{"c":79.87,"h":80.0699,"l":79.544,"n":300,"o":80,"t":"2024-12-04T05:00:00Z","v":18020,"vw":79.795929},{"c":79.83,"h":80.0107,"l":79.78,"n":206,"o":79.87,"t":"2024-12-05T05:00:00Z","v":20878,"vw":79.95929},{"c":79.71,"h":79.875,"l":79.5936,"n":202,"o":79.875,"t":"2024-12-06T05:00:00Z","v":13396,"vw":79.713832},{"c":79.08,"h":79.72,"l":79.0771,"n":289,"o":79.72,"t":"2024-12-09T05:00:00Z","v":14177,"vw":79.328763},{"c":78.85,"h":79.16,"l":78.71,"n":267,"o":79.16,"t":"2024-12-10T05:00:00Z","v":39027,"vw":78.897269},{"c":78.93,"h":79.1,"l":78.865,"n":297,"o":79.09,"t":"2024-12-11T05:00:00Z","v":20934,"vw":78.991255},{"c":78.56,"h":78.9772,"l":78.56,"n":281,"o":78.88,"t":"2024-12-12T05:00:00Z","v":377247,"vw":78.873062},{"c":78.27,"h":78.5729,"l":78.27,"n":252,"o":78.5729,"t":"2024-12-13T05:00:00Z","v":20596,"vw":78.342008},{"c":77.89,"h":78.415,"l":77.85,"n":296,"o":78.38,"t":"2024-12-16T05:00:00Z","v":18134,"vw":78.218557},{"c":77.63,"h":77.8193,"l":77.4581,"n":292,"o":77.54,"t":"2024-12-17T05:00:00Z","v":31329,"vw":77.611774},{"c":75.71,"h":77.82,"l":75.71,"n":298,"o":77.63,"t":"2024-12-18T05:00:00Z","v":18075,"vw":77.154256},{"c":75.44,"h":76.32,"l":75.44,"n":264,"o":76.08,"t":"2024-12-19T05:00:00Z","v":23989,"vw":75.892103},{"c":76.29,"h":76.7455,"l":75.25,"n":232,"o":75.25,"t":"2024-12-20T05:00:00Z","v":17930,"vw":76.292074},{"c":76.26,"h":76.59,"l":75.875,"n":349,"o":76.13,"t":"2024-12-23T05:00:00Z","v":112902,"vw":76.24145},{"c":77.145,"h":77.145,"l":76.515,"n":207,"o":76.6,"t":"2024-12-24T05:00:00Z","v":17332,"vw":76.846517},{"c":76.97,"h":77.08,"l":76.725,"n":330,"o":76.725,"t":"2024-12-26T05:00:00Z","v":127471,"vw":76.98221},{"c":76.43,"h":76.86,"l":76.141,"n":538,"o":76.73,"t":"2024-12-27T05:00:00Z","v":125750,"vw":76.447872},{"c":75.9405,"h":76.167,"l":75.5601,"n":283,"o":76.01,"t":"2024-12-30T05:00:00Z","v":19605,"vw":75.880732},{"c":75.8622,"h":76.19,"l":75.6353,"n":230,"o":76.095,"t":"2024-12-31T05:00:00Z","v":14158,"vw":75.85568},{"c":75.75,"h":76.47,"l":75.4504,"n":362,"o":76.28,"t":"2025-01-02T05:00:00Z","v":96292,"vw":75.720007},{"c":76.3495,"h":76.47,"l":75.78,"n":285,"o":76.12,"t":"2025-01-03T05:00:00Z","v":24753,"vw":76.263501},{"c":76.1243,"h":76.9782,"l":76.04,"n":309,"o":76.72,"t":"2025-01-06T05:00:00Z","v":21798,"vw":76.536096},{"c":75.91,"h":76.579,"l":75.78,"n":332,"o":76.2429,"t":"2025-01-07T05:00:00Z","v":22971,"vw":76.147488},{"c":76.0531,"h":76.0531,"l":75.4786,"n":178,"o":75.6719,"t":"2025-01-08T05:00:00Z","v":11196,"vw":75.742583},{"c":74.8966,"h":75.61,"l":74.81,"n":416,"o":75.61,"t":"2025-01-10T05:00:00Z","v":33491,"vw":75.112317},{"c":75.405,"h":75.47,"l":74.65,"n":258,"o":74.65,"t":"2025-01-13T05:00:00Z","v":21486,"vw":75.099228},{"c":75.85,"h":75.9,"l":75.3351,"n":240,"o":75.68,"t":"2025-01-14T05:00:00Z","v":12069,"vw":75.625233},{"c":76.89,"h":76.98,"l":76.5864,"n":244,"o":76.93,"t":"2025-01-15T05:00:00Z","v":24325,"vw":76.793799},{"c":77.1832,"h":77.2021,"l":76.7331,"n":196,"o":76.85,"t":"2025-01-16T05:00:00Z","v":17186,"vw":76.977471},{"c":77.65,"h":77.85,"l":77.48,"n":260,"o":77.64,"t":"2025-01-17T05:00:00Z","v":49282,"vw":77.675803},{"c":78.2976,"h":78.38,"l":77.9,"n":322,"o":77.9,"t":"2025-01-21T05:00:00Z","v":25238,"vw":78.231322},{"c":78,"h":78.38,"l":78,"n":358,"o":78.38,"t":"2025-01-22T05:00:00Z","v":20941,"vw":78.172961},{"c":78.44,"h":78.46,"l":78.06,"n":229,"o":78.06,"t":"2025-01-23T05:00:00Z","v":22773,"vw":78.347748},{"c":78.3923,"h":78.6525,"l":78.3488,"n":239,"o":78.39,"t":"2025-01-24T05:00:00Z","v":51084,"vw":78.465159},{"c":78.6747,"h":78.776,"l":77.88,"n":314,"o":77.88,"t":"2025-01-27T05:00:00Z","v":31028,"vw":78.460184},{"c":78.4,"h":78.7985,"l":78.36,"n":302,"o":78.62,"t":"2025-01-28T05:00:00Z","v":43744,"vw":78.458604},{"c":78.22,"h":78.87,"l":78.1713,"n":420,"o":78.5,"t":"2025-01-29T05:00:00Z","v":124899,"vw":78.301767},{"c":78.8,"h":79.0098,"l":78.58,"n":237,"o":78.58,"t":"2025-01-30T05:00:00Z","v":20837,"vw":78.795375},{"c":78.345,"h":79.1183,"l":78.28,"n":255,"o":79,"t":"2025-01-31T05:00:00Z","v":15309,"vw":78.701474},{"c":78.07,"h":78.3372,"l":77.2312,"n":338,"o":77.39,"t":"2025-02-03T05:00:00Z","v":28677,"vw":77.997543},{"c":78.2395,"h":78.3546,"l":77.84,"n":228,"o":77.89,"t":"2025-02-04T05:00:00Z","v":15714,"vw":78.226968},{"c":78.64,"h":78.68,"l":78.2358,"n":295,"o":78.3,"t":"2025-02-05T05:00:00Z","v":24263,"vw":78.541647},{"c":78.82,"h":79.06,"l":78.5388,"n":234,"o":79.06,"t":"2025-02-06T05:00:00Z","v":15907,"vw":78.799654},{"c":78.36,"h":79.06,"l":78.35,"n":261,"o":79.06,"t":"2025-02-07T05:00:00Z","v":23416,"vw":78.577128},{"c":78.65,"h":78.82,"l":78.4,"n":272,"o":78.82,"t":"2025-02-10T05:00:00Z","v":16392,"vw":78.59649},{"c":79.105,"h":79.1599,"l":78.5351,"n":228,"o":78.57,"t":"2025-02-11T05:00:00Z","v":12121,"vw":78.828134},{"c":78.7,"h":78.8737,"l":78.45,"n":229,"o":78.45,"t":"2025-02-12T05:00:00Z","v":13620,"vw":78.642008},{"c":79.41,"h":79.41,"l":78.8338,"n":222,"o":78.94,"t":"2025-02-13T05:00:00Z","v":18676,"vw":79.166124},{"c":79.24,"h":79.66,"l":79.23,"n":218,"o":79.46,"t":"2025-02-14T05:00:00Z","v":17077,"vw":79.425454},{"c":79.7,"h":79.7,"l":79.245,"n":315,"o":79.26,"t":"2025-02-18T05:00:00Z","v":23879,"vw":79.487021},{"c":79.99,"h":80,"l":79.49,"n":331,"o":79.49,"t":"2025-02-19T05:00:00Z","v":28887,"vw":79.715124},{"c":79.84,"h":79.87,"l":79.33,"n":290,"o":79.73,"t":"2025-02-20T05:00:00Z","v":19592,"vw":79.607994},{"c":79.2,"h":79.83,"l":79.1,"n":219,"o":79.83,"t":"2025-02-21T05:00:00Z","v":27033,"vw":79.298983},{"c":79.23,"h":79.56,"l":79.1468,"n":290,"o":79.34,"t":"2025-02-24T05:00:00Z","v":19711,"vw":79.410743},{"c":79.19,"h":79.363,"l":78.925,"n":287,"o":79.19,"t":"2025-02-25T05:00:00Z","v":22716,"vw":79.139348},{"c":78.76,"h":79.5,"l":78.71,"n":424,"o":79.27,"t":"2025-02-26T05:00:00Z","v":58819,"vw":78.973813},{"c":78.4,"h":79.21,"l":78.4,"n":272,"o":78.93,"t":"2025-02-27T05:00:00Z","v":18258,"vw":78.797729},{"c":79.5,"h":79.66,"l":78.3184,"n":347,"o":78.63,"t":"2025-02-28T05:00:00Z","v":33482,"vw":78.836874},{"c":78.86,"h":79.909,"l":78.5238,"n":319,"o":79.6,"t":"2025-03-03T05:00:00Z","v":27026,"vw":79.423361},{"c":77.45,"h":78.48,"l":77.45,"n":335,"o":78.48,"t":"2025-03-04T05:00:00Z","v":28438,"vw":77.885167},{"c":77.94,"h":78.1491,"l":76.945,"n":266,"o":77.33,"t":"2025-03-05T05:00:00Z","v":58793,"vw":77.48948},{"c":77.36,"h":77.515,"l":76.86,"n":249,"o":77.27,"t":"2025-03-06T05:00:00Z","v":150696,"vw":77.025535},{"c":77.9399,"h":77.9853,"l":76.9701,"n":301,"o":77.36,"t":"2025-03-07T05:00:00Z","v":17332,"vw":77.585173},{"c":76.86,"h":77.73,"l":76.4714,"n":333,"o":77.16,"t":"2025-03-10T04:00:00Z","v":22802,"vw":77.154482},{"c":75.94,"h":76.72,"l":75.4184,"n":250,"o":76.72,"t":"2025-03-11T04:00:00Z","v":68556,"vw":75.869838},{"c":75.54,"h":76.01,"l":75.125,"n":216,"o":76.01,"t":"2025-03-12T04:00:00Z","v":12648,"vw":75.642009},{"c":74.87,"h":75.58,"l":74.6451,"n":264,"o":75.54,"t":"2025-03-13T04:00:00Z","v":11462,"vw":75.027922},{"c":76.04,"h":76.04,"l":75.02,"n":246,"o":75.15,"t":"2025-03-14T04:00:00Z","v":24073,"vw":75.791583},{"c":76.8856,"h":77.0299,"l":75.93,"n":288,"o":75.93,"t":"2025-03-17T04:00:00Z","v":49780,"vw":76.807956},{"c":76.35,"h":76.72,"l":76.17,"n":276,"o":76.72,"t":"2025-03-18T04:00:00Z","v":32449,"vw":76.397207},{"c":76.965,"h":77.27,"l":76.4642,"n":176,"o":76.52,"t":"2025-03-19T04:00:00Z","v":23524,"vw":76.868745},{"c":76.8863,"h":77.1976,"l":76.59,"n":159,"o":76.59,"t":"2025-03-20T04:00:00Z","v":14406,"vw":76.865057},{"c":76.49,"h":76.56,"l":76.1073,"n":227,"o":76.4,"t":"2025-03-21T04:00:00Z","v":21538,"vw":76.363635},{"c":77.5276,"h":77.57,"l":77.09,"n":230,"o":77.09,"t":"2025-03-24T04:00:00Z","v":21665,"vw":77.34542},{"c":77.295,"h":77.615,"l":77.24,"n":211,"o":77.57,"t":"2025-03-25T04:00:00Z","v":12049,"vw":77.438778},{"c":77.1558,"h":77.58,"l":76.97,"n":203,"o":77.24,"t":"2025-03-26T04:00:00Z","v":12649,"vw":77.259357},{"c":76.99,"h":77.52,"l":76.92,"n":343,"o":77.02,"t":"2025-03-27T04:00:00Z","v":84023,"vw":77.202006},{"c":76.2723,"h":77.1277,"l":76.0913,"n":286,"o":76.99,"t":"2025-03-28T04:00:00Z","v":24680,"vw":76.423301},{"c":76.95,"h":77.2,"l":75.76,"n":316,"o":75.76,"t":"2025-03-31T04:00:00Z","v":23566,"vw":76.410002},{"c":76.83,"h":77.14,"l":76.295,"n":278,"o":76.74,"t":"2025-04-01T04:00:00Z","v":23638,"vw":76.796225},{"c":77.3,"h":77.3,"l":76.41,"n":256,"o":76.49,"t":"2025-04-02T04:00:00Z","v":16960,"vw":77.006092},{"c":74.34,"h":75.55,"l":74.29,"n":368,"o":75.41,"t":"2025-04-03T04:00:00Z","v":31470,"vw":74.864127},{"c":70.19,"h":72.76,"l":70.115,"n":564,"o":72.76,"t":"2025-04-04T04:00:00Z","v":40438,"vw":71.382756},{"c":69.54,"h":71.45,"l":67.1786,"n":561,"o":68.12,"t":"2025-04-07T04:00:00Z","v":67851,"vw":69.177419},{"c":68.45,"h":71.5199,"l":67.64,"n":404,"o":71.36,"t":"2025-04-08T04:00:00Z","v":45961,"vw":69.706531},{"c":72.95,"h":73.32,"l":67.09,"n":438,"o":67.73,"t":"2025-04-09T04:00:00Z","v":83047,"vw":70.891851},{"c":71.13,"h":71.96,"l":69.6155,"n":379,"o":71.96,"t":"2025-04-10T04:00:00Z","v":50997,"vw":71.17753},{"c":72.05,"h":72.32,"l":70.6405,"n":223,"o":70.9,"t":"2025-04-11T04:00:00Z","v":15065,"vw":71.514915},{"c":72.96,"h":73.3752,"l":72.555,"n":303,"o":72.98,"t":"2025-04-14T04:00:00Z","v":57560,"vw":73.134553},{"c":72.93,"h":73.54,"l":72.8706,"n":292,"o":73.18,"t":"2025-04-15T04:00:00Z","v":23571,"vw":73.193122},{"c":71.875,"h":72.88,"l":71.51,"n":263,"o":72.64,"t":"2025-04-16T04:00:00Z","v":22452,"vw":72.421503},{"c":72.45,"h":73.0267,"l":72,"n":234,"o":72,"t":"2025-04-17T04:00:00Z","v":27340,"vw":72.451034},{"c":71.14,"h":72.01,"l":70.37,"n":361,"o":71.95,"t":"2025-04-21T04:00:00Z","v":429810,"vw":70.43458},{"c":72.63,"h":72.72,"l":71.6,"n":338,"o":71.6,"t":"2025-04-22T04:00:00Z","v":34610,"vw":72.237357},{"c":73.11,"h":74.32,"l":72.86,"n":417,"o":73.64,"t":"2025-04-23T04:00:00Z","v":23394,"vw":73.580449},{"c":73.96,"h":74.07,"l":72.827,"n":333,"o":72.91,"t":"2025-04-24T04:00:00Z","v":34738,"vw":73.761511},{"c":73.67,"h":73.78,"l":73.15,"n":261,"o":73.64,"t":"2025-04-25T04:00:00Z","v":18082,"vw":73.502522},{"c":73.95,"h":74.09,"l":73.465,"n":470,"o":73.87,"t":"2025-04-28T04:00:00Z","v":72298,"vw":73.799164},{"c":74.35,"h":74.5,"l":73.74,"n":296,"o":73.74,"t":"2025-04-29T04:00:00Z","v":69903,"vw":74.188794},{"c":74.44,"h":74.52,"l":73.07,"n":263,"o":73.91,"t":"2025-04-30T04:00:00Z","v":17715,"vw":73.901143},{"c":74.5,"h":75,"l":74.29,"n":216,"o":74.58,"t":"2025-05-01T04:00:00Z","v":23858,"vw":74.721765},{"c":75.59,"h":75.67,"l":75.025,"n":234,"o":75.28,"t":"2025-05-02T04:00:00Z","v":20628,"vw":75.415497},{"c":75.14,"h":75.5162,"l":74.9635,"n":287,"o":75.11,"t":"2025-05-05T04:00:00Z","v":14493,"vw":75.269217},{"c":74.7938,"h":75.1,"l":74.56,"n":238,"o":74.74,"t":"2025-05-06T04:00:00Z","v":18327,"vw":74.87471},{"c":75,"h":75.3284,"l":74.75,"n":212,"o":74.89,"t":"2025-05-07T04:00:00Z","v":14290,"vw":75.018014},{"c":75.2623,"h":75.8987,"l":75.1917,"n":165,"o":75.32,"t":"2025-05-08T04:00:00Z","v":17684,"vw":75.562024},{"c":75.1,"h":75.539,"l":75.06,"n":188,"o":75.42,"t":"2025-05-09T04:00:00Z","v":432223,"vw":75.223961},{"c":76.78,"h":76.78,"l":76.2743,"n":305,"o":76.68,"t":"2025-05-12T04:00:00Z","v":23575,"vw":76.543066},{"c":76.62,"h":76.87,"l":76.5899,"n":337,"o":76.73,"t":"2025-05-13T04:00:00Z","v":13561,"vw":76.759822},{"c":76.18,"h":76.53,"l":76.1456,"n":202,"o":76.53,"t":"2025-05-14T04:00:00Z","v":23208,"vw":76.289261},{"c":77.1541,"h":77.214,"l":76.25,"n":231,"o":76.25,"t":"2025-05-15T04:00:00Z","v":15664,"vw":76.835619},{"c":77.72,"h":77.8,"l":77.1883,"n":215,"o":77.22,"t":"2025-05-16T04:00:00Z","v":16609,"vw":77.359851},{"c":77.94,"h":77.94,"l":77.22,"n":271,"o":77.22,"t":"2025-05-19T04:00:00Z","v":88845,"vw":77.814224},{"c":77.75,"h":77.91,"l":77.4634,"n":178,"o":77.69,"t":"2025-05-20T04:00:00Z","v":14070,"vw":77.735345},{"c":76.36,"h":77.33,"l":76.36,"n":193,"o":77.28,"t":"2025-05-21T04:00:00Z","v":10132,"vw":76.940472},{"c":76.16,"h":76.5,"l":75.9801,"n":272,"o":76.19,"t":"2025-05-22T04:00:00Z","v":15851,"vw":76.340893},{"c":76.08,"h":76.215,"l":75.4951,"n":212,"o":75.55,"t":"2025-05-23T04:00:00Z","v":25253,"vw":75.909489},{"c":77.07,"h":77.19,"l":76.5029,"n":221,"o":76.61,"t":"2025-05-27T04:00:00Z","v":12211,"vw":76.844731},{"c":76.63,"h":77.195,"l":76.63,"n":315,"o":77.14,"t":"2025-05-28T04:00:00Z","v":20957,"vw":76.865645},{"c":76.98,"h":76.99,"l":76.5463,"n":238,"o":76.94,"t":"2025-05-29T04:00:00Z","v":19388,"vw":76.775757},{"c":77.15,"h":77.29,"l":76.6163,"n":252,"o":76.78,"t":"2025-05-30T04:00:00Z","v":18236,"vw":76.981373},{"c":77.31,"h":77.31,"l":76.55,"n":200,"o":76.92,"t":"2025-06-02T04:00:00Z","v":9515,"vw":76.967027},{"c":77.6101,"h":77.7,"l":76.9802,"n":188,"o":77.15,"t":"2025-06-03T04:00:00Z","v":11724,"vw":77.418799},{"c":77.33,"h":77.7399,"l":77.33,"n":146,"o":77.7,"t":"2025-06-04T04:00:00Z","v":13076,"vw":77.587441},{"c":77.18,"h":77.47,"l":76.94,"n":196,"o":77.46,"t":"2025-06-05T04:00:00Z","v":17359,"vw":77.260611},{"c":77.97,"h":78.0691,"l":77.73,"n":198,"o":77.73,"t":"2025-06-06T04:00:00Z","v":13542,"vw":77.84458},{"c":77.93,"h":78.175,"l":77.7513,"n":212,"o":78,"t":"2025-06-09T04:00:00Z","v":49057,"vw":77.95386},{"c":78.23,"h":78.4041,"l":78,"n":222,"o":78,"t":"2025-06-10T04:00:00Z","v":13788,"vw":78.188553},{"c":78.0929,"h":78.4197,"l":77.9043,"n":283,"o":78.31,"t":"2025-06-11T04:00:00Z","v":12080,"vw":78.170383},{"c":78.43,"h":78.47,"l":77.7918,"n":172,"o":78.02,"t":"2025-06-12T04:00:00Z","v":10657,"vw":78.215294},{"c":77.6607,"h":78.314,"l":77.63,"n":212,"o":78.09,"t":"2025-06-13T04:00:00Z","v":14146,"vw":78.0799},{"c":78.06,"h":78.41,"l":77.9415,"n":192,"o":78.06,"t":"2025-06-16T04:00:00Z","v":51303,"vw":78.35976},{"c":77.57,"h":77.97,"l":77.53,"n":282,"o":77.83,"t":"2025-06-17T04:00:00Z","v":19713,"vw":77.82413},{"c":77.6,"h":77.9541,"l":77.57,"n":205,"o":77.68,"t":"2025-06-18T04:00:00Z","v":6753,"vw":77.745328},{"c":77.65,"h":78.02,"l":77.57,"n":265,"o":77.9,"t":"2025-06-20T04:00:00Z","v":22966,"vw":77.790385},{"c":78.3,"h":78.3,"l":77.51,"n":261,"o":77.75,"t":"2025-06-23T04:00:00Z","v":15656,"vw":77.932791},{"c":78.83,"h":78.93,"l":78.48,"n":243,"o":78.48,"t":"2025-06-24T04:00:00Z","v":11442,"vw":78.726385},{"c":78.17,"h":78.5,"l":78.16,"n":320,"o":78.5,"t":"2025-06-25T04:00:00Z","v":19453,"vw":78.287987},{"c":78.7,"h":78.87,"l":78.337,"n":361,"o":78.45,"t":"2025-06-26T04:00:00Z","v":100648,"vw":78.637266},{"c":79.01,"h":79.4287,"l":78.79,"n":464,"o":78.97,"t":"2025-06-27T04:00:00Z","v":68177,"vw":79.231358},{"c":79.52,"h":79.52,"l":79.16,"n":253,"o":79.21,"t":"2025-06-30T04:00:00Z","v":12637,"vw":79.254848},{"c":80.21,"h":80.36,"l":79.4,"n":289,"o":79.4,"t":"2025-07-01T04:00:00Z","v":23673,"vw":79.948569},{"c":80.49,"h":80.49,"l":80.09,"n":241,"o":80.15,"t":"2025-07-02T04:00:00Z","v":19970,"vw":80.300815},{"c":80.9343,"h":81.0248,"l":80.55,"n":191,"o":80.55,"t":"2025-07-03T04:00:00Z","v":8736,"vw":80.857734},{"c":80.32,"h":80.84,"l":80.0613,"n":297,"o":80.69,"t":"2025-07-07T04:00:00Z","v":17371,"vw":80.410266},{"c":80.2869,"h":80.49,"l":80.17,"n":217,"o":80.25,"t":"2025-07-08T04:00:00Z","v":12249,"vw":80.337142},{"c":80.43,"h":80.61,"l":80.175,"n":392,"o":80.61,"t":"2025-07-09T04:00:00Z","v":58384,"vw":80.385042},{"c":81.02,"h":81.17,"l":80.49,"n":319,"o":80.49,"t":"2025-07-10T04:00:00Z","v":22312,"vw":80.996736},{"c":80.48,"h":80.68,"l":80.3252,"n":207,"o":80.64,"t":"2025-07-11T04:00:00Z","v":17811,"vw":80.50944},{"c":80.73,"h":80.73,"l":80.3399,"n":278,"o":80.47,"t":"2025-07-14T04:00:00Z","v":42848,"vw":80.537777},{"c":79.86,"h":80.7,"l":79.86,"n":259,"o":80.7,"t":"2025-07-15T04:00:00Z","v":14438,"vw":80.125227},{"c":80.28,"h":80.28,"l":79.6996,"n":245,"o":80.09,"t":"2025-07-16T04:00:00Z","v":12271,"vw":80.076792},{"c":80.79,"h":80.84,"l":80.25,"n":177,"o":80.25,"t":"2025-07-17T04:00:00Z","v":16338,"vw":80.590244},{"c":80.69,"h":81.02,"l":80.5451,"n":210,"o":81.02,"t":"2025-07-18T04:00:00Z","v":15059,"vw":80.720831},{"c":80.55,"h":81.1095,"l":80.54,"n":305,"o":80.74,"t":"2025-07-21T04:00:00Z","v":45780,"vw":80.866944},{"c":80.92,"h":81.07,"l":80.63,"n":322,"o":80.63,"t":"2025-07-22T04:00:00Z","v":27394,"vw":80.86414},{"c":81.48,"h":81.6128,"l":81.14,"n":444,"o":81.24,"t":"2025-07-23T04:00:00Z","v":39748,"vw":81.342449},{"c":81.49,"h":81.7582,"l":81.445,"n":306,"o":81.51,"t":"2025-07-24T04:00:00Z","v":20082,"vw":81.609933},{"c":81.74,"h":81.74,"l":81.33,"n":215,"o":81.51,"t":"2025-07-25T04:00:00Z","v":13552,"vw":81.532075},{"c":81.13,"h":81.52,"l":81.09,"n":259,"o":81.52,"t":"2025-07-28T04:00:00Z","v":24013,"vw":81.284078},{"c":81.23,"h":81.47,"l":81.2,"n":339,"o":81.3,"t":"2025-07-29T04:00:00Z","v":59722,"vw":81.327619},{"c":80.9385,"h":81.4675,"l":80.59,"n":295,"o":81.36,"t":"2025-07-30T04:00:00Z","v":60174,"vw":81.295377},{"c":80.4,"h":81.21,"l":80.355,"n":357,"o":81,"t":"2025-07-31T04:00:00Z","v":21341,"vw":80.826034},{"c":79.83,"h":80.15,"l":79.51,"n":325,"o":80.15,"t":"2025-08-01T04:00:00Z","v":36443,"vw":79.68864},{"c":80.69,"h":80.7662,"l":80.01,"n":220,"o":80.01,"t":"2025-08-04T04:00:00Z","v":9825,"vw":80.532671},{"c":80.66,"h":80.8399,"l":80.378,"n":264,"o":80.79,"t":"2025-08-05T04:00:00Z","v":14744,"vw":80.627039},{"c":80.79,"h":81.03,"l":80.5338,"n":245,"o":80.69,"t":"2025-08-06T04:00:00Z","v":13014,"vw":80.859363},{"c":80.64,"h":81.14,"l":80.52,"n":274,"o":81.14,"t":"2025-08-07T04:00:00Z","v":15137,"vw":80.662849},{"c":81.3,"h":81.3382,"l":81.0848,"n":243,"o":81.135,"t":"2025-08-08T04:00:00Z","v":16810,"vw":81.228818},{"c":81.02,"h":81.3506,"l":80.9655,"n":208,"o":81.3,"t":"2025-08-11T04:00:00Z","v":8877,"vw":81.095575},{"c":81.8298,"h":81.89,"l":81.28,"n":196,"o":81.28,"t":"2025-08-12T04:00:00Z","v":13205,"vw":81.565166},{"c":82.3308,"h":82.3602,"l":80.79,"n":195,"o":82,"t":"2025-08-13T04:00:00Z","v":13768,"vw":82.097781},{"c":82.13,"h":82.215,"l":81.88,"n":204,"o":81.9441,"t":"2025-08-14T04:00:00Z","v":9964,"vw":82.081495},{"c":81.91,"h":82.34,"l":81.91,"n":263,"o":82.34,"t":"2025-08-15T04:00:00Z","v":14252,"vw":82.062285},{"c":81.92,"h":82,"l":81.7801,"n":326,"o":81.91,"t":"2025-08-18T04:00:00Z","v":22197,"vw":81.903125},{"c":82.06,"h":82.3455,"l":81.8575,"n":305,"o":81.92,"t":"2025-08-19T04:00:00Z","v":24757,"vw":82.038842},{"c":82.2722,"h":82.405,"l":82.07,"n":249,"o":82.21,"t":"2025-08-20T04:00:00Z","v":21355,"vw":82.211811},{"c":82.0503,"h":82.245,"l":81.9634,"n":252,"o":81.9634,"t":"2025-08-21T04:00:00Z","v":63771,"vw":82.142158},{"c":83.0188,"h":83.2999,"l":82.37,"n":243,"o":82.37,"t":"2025-08-22T04:00:00Z","v":25401,"vw":83.103565},{"c":82.61,"h":82.96,"l":82.59,"n":359,"o":82.96,"t":"2025-08-25T04:00:00Z","v":25219,"vw":82.758724},{"c":82.6782,"h":82.6782,"l":82.28,"n":336,"o":82.4,"t":"2025-08-26T04:00:00Z","v":35861,"vw":82.418319},{"c":82.86,"h":83,"l":82.59,"n":362,"o":82.59,"t":"2025-08-27T04:00:00Z","v":62638,"vw":82.864844},{"c":82.95,"h":83.02,"l":82.5844,"n":267,"o":83.02,"t":"2025-08-28T04:00:00Z","v":15256,"vw":82.783413},{"c":82.8564,"h":82.95,"l":82.7072,"n":233,"o":82.8,"t":"2025-08-29T04:00:00Z","v":9040,"vw":82.79545},{"c":82.41,"h":82.4899,"l":82.0192,"n":359,"o":82.37,"t":"2025-09-02T04:00:00Z","v":22937,"vw":82.292208},{"c":82.3634,"h":82.5412,"l":82.03,"n":307,"o":82.5,"t":"2025-09-03T04:00:00Z","v":17398,"vw":82.242257},{"c":82.9,"h":82.9799,"l":82.46,"n":269,"o":82.46,"t":"2025-09-04T04:00:00Z","v":16099,"vw":82.791338},{"c":82.46,"h":82.98,"l":82.1875,"n":279,"o":82.98,"t":"2025-09-05T04:00:00Z","v":17918,"vw":82.443799},{"c":82.35,"h":82.5,"l":82.1338,"n":374,"o":82.5,"t":"2025-09-08T04:00:00Z","v":20231,"vw":82.296841},{"c":82.65,"h":82.67,"l":82.3,"n":418,"o":82.3,"t":"2025-09-09T04:00:00Z","v":98280,"vw":82.559558},{"c":82.89,"h":83,"l":82.59,"n":320,"o":82.79,"t":"2025-09-10T04:00:00Z","v":25600,"vw":82.795241},{"c":83.77,"h":83.77,"l":82.88,"n":199,"o":82.88,"t":"2025-09-11T04:00:00Z","v":9259,"vw":83.437209},{"c":83.48,"h":83.66,"l":83.399,"n":244,"o":83.63,"t":"2025-09-12T04:00:00Z","v":20184,"vw":83.507846},{"c":83.25,"h":83.6,"l":83.25,"n":294,"o":83.52,"t":"2025-09-15T04:00:00Z","v":21942,"vw":83.396555},{"c":83.19,"h":83.36,"l":83.0585,"n":240,"o":83.36,"t":"2025-09-16T04:00:00Z","v":57700,"vw":83.242892},{"c":83.5,"h":83.9,"l":83.24,"n":314,"o":83.24,"t":"2025-09-17T04:00:00Z","v":17205,"vw":83.508533},{"c":83.73,"h":83.8441,"l":83.52,"n":221,"o":83.53,"t":"2025-09-18T04:00:00Z","v":12830,"vw":83.711978},{"c":83.8091,"h":83.887,"l":83.5219,"n":237,"o":83.83,"t":"2025-09-19T04:00:00Z","v":11586,"vw":83.693243},{"c":83.77,"h":83.94,"l":83.4171,"n":463,"o":83.51,"t":"2025-09-22T04:00:00Z","v":17972,"vw":83.611043},{"c":83.93,"h":84.3,"l":83.7605,"n":475,"o":83.81,"t":"2025-09-23T04:00:00Z","v":24161,"vw":83.91176},{"c":83.759,"h":84.07,"l":83.6947,"n":361,"o":83.95,"t":"2025-09-24T04:00:00Z","v":20472,"vw":83.854001},{"c":83.14,"h":83.49,"l":83.04,"n":589,"o":83.4,"t":"2025-09-25T04:00:00Z","v":118884,"vw":83.235046},{"c":83.72,"h":83.93,"l":83.45,"n":353,"o":83.45,"t":"2025-09-26T04:00:00Z","v":114455,"vw":83.699382},{"c":83.73,"h":84.06,"l":83.5446,"n":324,"o":84.06,"t":"2025-09-29T04:00:00Z","v":22249,"vw":83.742411},{"c":84,"h":84.0795,"l":83.5011,"n":398,"o":83.67,"t":"2025-09-30T04:00:00Z","v":340869,"vw":83.58481},{"c":84.15,"h":84.2089,"l":83.8451,"n":353,"o":83.88,"t":"2025-10-01T04:00:00Z","v":34026,"vw":84.053955},{"c":83.845,"h":84.1165,"l":83.64,"n":306,"o":83.9506,"t":"2025-10-02T04:00:00Z","v":19483,"vw":83.796953},{"c":84.22,"h":84.54,"l":84.01,"n":380,"o":84.01,"t":"2025-10-03T04:00:00Z","v":33441,"vw":84.372245},{"c":84.2,"h":84.29,"l":83.9485,"n":300,"o":84.29,"t":"2025-10-06T04:00:00Z","v":19170,"vw":84.128014},{"c":83.94,"h":84.2,"l":83.885,"n":244,"o":84.15,"t":"2025-10-07T04:00:00Z","v":13477,"vw":84.00597},{"c":83.89,"h":84.1415,"l":83.785,"n":332,"o":84.07,"t":"2025-10-08T04:00:00Z","v":24079,"vw":83.968273},{"c":83.65,"h":84.02,"l":83.46,"n":369,"o":84.02,"t":"2025-10-09T04:00:00Z","v":23624,"vw":83.686549},{"c":82.16,"h":83.8704,"l":82.16,"n":305,"o":83.87,"t":"2025-10-10T04:00:00Z","v":15318,"vw":82.764066},{"c":82.9425,"h":83.0681,"l":82.7,"n":209,"o":82.7,"t":"2025-10-13T04:00:00Z","v":69024,"vw":82.800595},{"c":83.48,"h":83.75,"l":82.48,"n":212,"o":82.48,"t":"2025-10-14T04:00:00Z","v":25230,"vw":83.342642},{"c":83.79,"h":84.345,"l":83.15,"n":439,"o":83.96,"t":"2025-10-15T04:00:00Z","v":23018,"vw":83.745055},{"c":82.84,"h":83.92,"l":82.71,"n":364,"o":83.92,"t":"2025-10-16T04:00:00Z","v":18887,"vw":83.068245},{"c":83.48,"h":83.5163,"l":82.9218,"n":291,"o":82.95,"t":"2025-10-17T04:00:00Z","v":14690,"vw":83.148502},{"c":84.18,"h":84.25,"l":83.795,"n":358,"o":83.89,"t":"2025-10-20T04:00:00Z","v":34230,"vw":84.08574},{"c":84.02,"h":84.27,"l":83.9787,"n":345,"o":84.15,"t":"2025-10-21T04:00:00Z","v":29271,"vw":84.131097},{"c":83.95,"h":84.23,"l":83.67,"n":586,"o":84.14,"t":"2025-10-22T04:00:00Z","v":55614,"vw":84.018994},{"c":84.06,"h":84.215,"l":83.82,"n":708,"o":84.06,"t":"2025-10-23T04:00:00Z","v":46944,"vw":84.081866},{"c":84.49,"h":84.6492,"l":84.4384,"n":373,"o":84.5,"t":"2025-10-24T04:00:00Z","v":32708,"vw":84.552125},{"c":84.87,"h":85,"l":84.6481,"n":375,"o":84.78,"t":"2025-10-27T04:00:00Z","v":21524,"vw":84.784838},{"c":84.37,"h":84.9,"l":84.37,"n":401,"o":84.9,"t":"2025-10-28T04:00:00Z","v":46664,"vw":84.502769},{"c":83.77,"h":84.4649,"l":83.5847,"n":573,"o":84.43,"t":"2025-10-29T04:00:00Z","v":75846,"vw":84.093872},{"c":83.56,"h":84.22,"l":83.56,"n":247,"o":83.6,"t":"2025-10-30T04:00:00Z","v":18217,"vw":83.9931},{"c":83.5663,"h":83.7,"l":83.17,"n":271,"o":83.51,"t":"2025-10-31T04:00:00Z","v":13790,"vw":83.408665},{"c":83.15,"h":83.47,"l":82.87,"n":346,"o":83.47,"t":"2025-11-03T05:00:00Z","v":52533,"vw":83.168854},{"c":83,"h":83.09,"l":82.695,"n":391,"o":82.79,"t":"2025-11-04T05:00:00Z","v":25434,"vw":82.967134},{"c":83.15,"h":83.53,"l":83.005,"n":265,"o":83.09,"t":"2025-11-05T05:00:00Z","v":14914,"vw":83.339303},{"c":82.91,"h":83.27,"l":82.7735,"n":509,"o":83.09,"t":"2025-11-06T05:00:00Z","v":32114,"vw":82.967274},{"c":83.27,"h":83.315,"l":82.6126,"n":427,"o":82.85,"t":"2025-11-07T05:00:00Z","v":22763,"vw":82.985781},{"c":83.96,"h":84.01,"l":83.42,"n":370,"o":83.65,"t":"2025-11-10T05:00:00Z","v":17147,"vw":83.846376},{"c":84.56,"h":84.6455,"l":83.94,"n":288,"o":83.94,"t":"2025-11-11T05:00:00Z","v":10880,"vw":84.393428},{"c":84.74,"h":85,"l":84.65,"n":438,"o":84.65,"t":"2025-11-12T05:00:00Z","v":25982,"vw":84.840388},{"c":84.04,"h":84.74,"l":83.9302,"n":289,"o":84.67,"t":"2025-11-13T05:00:00Z","v":11827,"vw":84.408202},{"c":83.934,"h":84.2595,"l":83.4635,"n":244,"o":83.68,"t":"2025-11-14T05:00:00Z","v":16084,"vw":83.994757},{"c":83.09,"h":84.01,"l":82.9587,"n":354,"o":83.91,"t":"2025-11-17T05:00:00Z","v":13148,"vw":83.467858},{"c":83.13,"h":83.473,"l":82.6946,"n":327,"o":82.98,"t":"2025-11-18T05:00:00Z","v":21981,"vw":83.054012},{"c":82.96,"h":83.343,"l":82.735,"n":313,"o":83.01,"t":"2025-11-19T05:00:00Z","v":18715,"vw":83.012408},{"c":82.4213,"h":84.0692,"l":82.4,"n":394,"o":83.73,"t":"2025-11-20T05:00:00Z","v":24328,"vw":82.835269},{"c":83.42,"h":83.808,"l":82.6,"n":342,"o":82.77,"t":"2025-11-21T05:00:00Z","v":28029,"vw":83.075177},{"c":83.56,"h":83.65,"l":82.99,"n":301,"o":83.5,"t":"2025-11-24T05:00:00Z","v":16841,"vw":83.49589},{"c":84.34,"h":84.5,"l":83.57,"n":356,"o":83.57,"t":"2025-11-25T05:00:00Z","v":25425,"vw":84.262855},{"c":84.9371,"h":85.16,"l":84.5586,"n":305,"o":84.6,"t":"2025-11-26T05:00:00Z","v":33530,"vw":84.97585},{"c":85.203,"h":85.2423,"l":84.945,"n":205,"o":84.945,"t":"2025-11-28T05:00:00Z","v":11083,"vw":85.143833},{"c":84.72,"h":85.1818,"l":84.72,"n":406,"o":84.85,"t":"2025-12-01T05:00:00Z","v":19608,"vw":84.962298},{"c":84.5951,"h":84.92,"l":84.45,"n":245,"o":84.92,"t":"2025-12-02T05:00:00Z","v":10834,"vw":84.59252},{"c":85.2189,"h":85.34,"l":84.65,"n":261,"o":84.65,"t":"2025-12-03T05:00:00Z","v":16376,"vw":85.04749},{"c":85.11,"h":85.327,"l":85.02,"n":282,"o":85.3,"t":"2025-12-04T05:00:00Z","v":8872,"vw":85.14293},{"c":85.02,"h":85.4185,"l":85.02,"n":242,"o":85.2,"t":"2025-12-05T05:00:00Z","v":11017,"vw":85.280005},{"c":84.64,"h":85.0999,"l":84.61,"n":250,"o":85.06,"t":"2025-12-08T05:00:00Z","v":21189,"vw":84.907732},{"c":84.45,"h":85.04,"l":84.41,"n":337,"o":84.73,"t":"2025-12-09T05:00:00Z","v":17470,"vw":84.749607},{"c":85.43,"h":85.48,"l":84.45,"n":327,"o":84.45,"t":"2025-12-10T05:00:00Z","v":19400,"vw":84.86513},{"c":85.75,"h":85.8488,"l":85.24,"n":242,"o":85.24,"t":"2025-12-11T05:00:00Z","v":77040,"vw":85.548477},{"c":85.27,"h":85.86,"l":85.19,"n":266,"o":85.86,"t":"2025-12-12T05:00:00Z","v":42823,"vw":85.535993},{"c":85.4882,"h":85.69,"l":85.25,"n":239,"o":85.69,"t":"2025-12-15T05:00:00Z","v":42516,"vw":85.559295},{"c":84.76,"h":85.3,"l":84.5638,"n":318,"o":85.3,"t":"2025-12-16T05:00:00Z","v":24930,"vw":84.877011},{"c":84.67,"h":85.0599,"l":84.4801,"n":343,"o":84.92,"t":"2025-12-17T05:00:00Z","v":16783,"vw":84.704775},{"c":84.61,"h":85.225,"l":84.6,"n":322,"o":84.97,"t":"2025-12-18T05:00:00Z","v":59024,"vw":85.045771},{"c":84.9,"h":85.14,"l":84.76,"n":256,"o":84.76,"t":"2025-12-19T05:00:00Z","v":20073,"vw":85.029207},{"c":85.56,"h":85.5799,"l":85.17,"n":287,"o":85.17,"t":"2025-12-22T05:00:00Z","v":16162,"vw":85.445516},{"c":85.7,"h":85.76,"l":85.47,"n":272,"o":85.47,"t":"2025-12-23T05:00:00Z","v":11050,"vw":85.629693},{"c":86.08,"h":86.128,"l":85.66,"n":194,"o":85.66,"t":"2025-12-24T05:00:00Z","v":5724,"vw":85.914169},{"c":85.7,"h":85.87,"l":85.53,"n":265,"o":85.7,"t":"2025-12-26T05:00:00Z","v":120834,"vw":85.693204},{"c":85.54,"h":85.72,"l":85.4601,"n":551,"o":85.67,"t":"2025-12-29T05:00:00Z","v":81820,"vw":85.562241},{"c":85.56,"h":85.66,"l":85.42,"n":410,"o":85.65,"t":"2025-12-30T05:00:00Z","v":31938,"vw":85.529823},{"c":84.88,"h":85.56,"l":84.88,"n":284,"o":85.56,"t":"2025-12-31T05:00:00Z","v":9518,"vw":85.25889},{"c":85.42,"h":85.575,"l":84.9801,"n":444,"o":85.14,"t":"2026-01-02T05:00:00Z","v":158672,"vw":85.092829},{"c":86.06,"h":86.1554,"l":85.74,"n":536,"o":85.74,"t":"2026-01-05T05:00:00Z","v":98380,"vw":86.049221},{"c":86.49,"h":86.5508,"l":86,"n":370,"o":86,"t":"2026-01-06T05:00:00Z","v":28833,"vw":86.433368},{"c":85.83,"h":86.2782,"l":85.6901,"n":302,"o":86.0394,"t":"2026-01-07T05:00:00Z","v":22024,"vw":85.887966},{"c":86.39,"h":86.4532,"l":85.72,"n":342,"o":85.72,"t":"2026-01-08T05:00:00Z","v":11151,"vw":86.334828},{"c":86.72,"h":86.95,"l":86.51,"n":286,"o":86.51,"t":"2026-01-09T05:00:00Z","v":32046,"vw":86.80924},{"c":86.82,"h":86.85,"l":86.455,"n":399,"o":86.5,"t":"2026-01-12T05:00:00Z","v":25010,"vw":86.696118},{"c":86.695,"h":87,"l":86.49,"n":329,"o":86.92,"t":"2026-01-13T05:00:00Z","v":17497,"vw":86.635046},{"c":86.9147,"h":86.9147,"l":86.46,"n":350,"o":86.5,"t":"2026-01-14T05:00:00Z","v":16318,"vw":86.63233},{"c":87.25,"h":87.51,"l":87.1708,"n":299,"o":87.21,"t":"2026-01-15T05:00:00Z","v":11470,"vw":87.313004},{"c":87.32,"h":87.47,"l":87.16,"n":264,"o":87.3,"t":"2026-01-16T05:00:00Z","v":24759,"vw":87.325932},{"c":85.95,"h":86.6359,"l":85.91,"n":500,"o":86.35,"t":"2026-01-20T05:00:00Z","v":38077,"vw":86.16978},{"c":86.91,"h":87.125,"l":86.3,"n":299,"o":86.3,"t":"2026-01-21T05:00:00Z","v":32295,"vw":86.723055},{"c":87.03,"h":87.48,"l":87.02,"n":266,"o":87.19,"t":"2026-01-22T05:00:00Z","v":18212,"vw":87.265992},{"c":86.92,"h":87.01,"l":86.61,"n":295,"o":87.01,"t":"2026-01-23T05:00:00Z","v":23390,"vw":86.886375},{"c":87.36,"h":87.4672,"l":87.12,"n":233,"o":87.12,"t":"2026-01-26T05:00:00Z","v":10364,"vw":87.321583},{"c":87.4743,"h":87.53,"l":87.16,"n":287,"o":87.16,"t":"2026-01-27T05:00:00Z","v":46912,"vw":87.371491},{"c":87.29,"h":87.66,"l":87.21,"n":325,"o":87.57,"t":"2026-01-28T05:00:00Z","v":48184,"vw":87.341198},{"c":87.69,"h":88,"l":87.146,"n":261,"o":87.7,"t":"2026-01-29T05:00:00Z","v":20357,"vw":87.629863},{"c":87.9,"h":88.02,"l":87.19,"n":269,"o":87.49,"t":"2026-01-30T05:00:00Z","v":33318,"vw":87.517747},{"c":88.41,"h":88.46,"l":87.75,"n":449,"o":87.75,"t":"2026-02-02T05:00:00Z","v":30326,"vw":88.348391},{"c":88.53,"h":88.89,"l":87.8905,"n":350,"o":88.31,"t":"2026-02-03T05:00:00Z","v":15865,"vw":88.428893},{"c":89.13,"h":89.29,"l":88.73,"n":299,"o":88.73,"t":"2026-02-04T05:00:00Z","v":16437,"vw":89.059235},{"c":88.471,"h":88.97,"l":88.31,"n":297,"o":88.77,"t":"2026-02-05T05:00:00Z","v":25184,"vw":88.581443},{"c":90.27,"h":90.37,"l":89.16,"n":319,"o":89.16,"t":"2026-02-06T05:00:00Z","v":21354,"vw":90.089488},{"c":90.39,"h":90.52,"l":90.005,"n":339,"o":90.06,"t":"2026-02-09T05:00:00Z","v":22532,"vw":90.324103},{"c":90.35,"h":90.56,"l":90.29,"n":303,"o":90.46,"t":"2026-02-10T05:00:00Z","v":18753,"vw":90.428151},{"c":90.64,"h":90.88,"l":90.43,"n":377,"o":90.78,"t":"2026-02-11T05:00:00Z","v":24171,"vw":90.663188},{"c":89.59,"h":91.02,"l":89.59,"n":419,"o":90.82,"t":"2026-02-12T05:00:00Z","v":24186,"vw":90.020823},{"c":89.9594,"h":90.35,"l":89.53,"n":251,"o":89.56,"t":"2026-02-13T05:00:00Z","v":20767,"vw":90.019282},{"c":90,"h":90.22,"l":89.485,"n":437,"o":90.1,"t":"2026-02-17T05:00:00Z","v":32346,"vw":90.009477},{"c":90.19,"h":90.46,"l":90.045,"n":295,"o":90.15,"t":"2026-02-18T05:00:00Z","v":11406,"vw":90.258605},{"c":90.0252,"h":90.255,"l":89.8,"n":285,"o":90.06,"t":"2026-02-19T05:00:00Z","v":37407,"vw":90.070241},{"c":90.44,"h":90.44,"l":89.739,"n":353,"o":89.84,"t":"2026-02-20T05:00:00Z","v":71647,"vw":90.160412},{"c":89.82,"h":90.425,"l":89.55,"n":326,"o":90.3,"t":"2026-02-23T05:00:00Z","v":17623,"vw":89.892879},{"c":89.99,"h":90.09,"l":89.59,"n":273,"o":89.7413,"t":"2026-02-24T05:00:00Z","v":18053,"vw":89.957015},{"c":90.45,"h":90.4599,"l":89.9311,"n":371,"o":90.31,"t":"2026-02-25T05:00:00Z","v":25065,"vw":90.266717},{"c":90.35,"h":90.47,"l":89.93,"n":247,"o":90.47,"t":"2026-02-26T05:00:00Z","v":18299,"vw":90.229842},{"c":90.12,"h":90.12,"l":89.575,"n":308,"o":89.79,"t":"2026-02-27T05:00:00Z","v":57051,"vw":89.954989},{"c":90.31,"h":90.465,"l":89.61,"n":377,"o":89.68,"t":"2026-03-02T05:00:00Z","v":27343,"vw":90.144184},{"c":89.56,"h":89.74,"l":88.345,"n":303,"o":89.09,"t":"2026-03-03T05:00:00Z","v":21176,"vw":89.140005},{"c":89.7751,"h":89.9099,"l":89.095,"n":236,"o":89.61,"t":"2026-03-04T05:00:00Z","v":13018,"vw":89.654463},{"c":88.77,"h":89.4599,"l":88.39,"n":294,"o":89.25,"t":"2026-03-05T05:00:00Z","v":38749,"vw":88.998916},{"c":87.92,"h":88.2078,"l":87.2997,"n":424,"o":87.91,"t":"2026-03-06T05:00:00Z","v":34622,"vw":87.844881},{"c":88.14,"h":88.24,"l":86.55,"n":340,"o":87.22,"t":"2026-03-09T04:00:00Z","v":14630,"vw":87.393016},{"c":87.94,"h":88.72,"l":87.71,"n":305,"o":88.12,"t":"2026-03-10T04:00:00Z","v":23497,"vw":88.314648},{"c":87.69,"h":87.89,"l":87.425,"n":295,"o":87.89,"t":"2026-03-11T04:00:00Z","v":15641,"vw":87.681937},{"c":86.79,"h":87.4099,"l":86.78,"n":361,"o":87.1,"t":"2026-03-12T04:00:00Z","v":29171,"vw":87.120006},{"c":86.69,"h":87.51,"l":86.6207,"n":260,"o":87.29,"t":"2026-03-13T04:00:00Z","v":12911,"vw":87.000325},{"c":87.26,"h":87.6198,"l":87.15,"n":240,"o":87.33,"t":"2026-03-16T04:00:00Z","v":13508,"vw":87.382192},{"c":87.4108,"h":87.92,"l":87.41,"n":316,"o":87.76,"t":"2026-03-17T04:00:00Z","v":13314,"vw":87.659959},{"c":86.145,"h":87.1,"l":86.145,"n":396,"o":87.1,"t":"2026-03-18T04:00:00Z","v":19400,"vw":86.618589},{"c":86.14,"h":86.41,"l":85.6301,"n":314,"o":85.78,"t":"2026-03-19T04:00:00Z","v":17531,"vw":85.995144},{"c":85.01,"h":86.1353,"l":84.84,"n":320,"o":86.04,"t":"2026-03-20T04:00:00Z","v":14931,"vw":85.435841},{"c":85.93,"h":86.605,"l":85.89,"n":262,"o":86.13,"t":"2026-03-23T04:00:00Z","v":11734,"vw":86.192509},{"c":86.151,"h":86.5887,"l":85.42,"n":298,"o":85.42,"t":"2026-03-24T04:00:00Z","v":19351,"vw":86.186563},{"c":86.508,"h":86.83,"l":86.32,"n":228,"o":86.67,"t":"2026-03-25T04:00:00Z","v":12491,"vw":86.576041},{"c":85.57,"h":86.3933,"l":85.56,"n":258,"o":85.83,"t":"2026-03-26T04:00:00Z","v":12698,"vw":85.957011},{"c":84.63,"h":85.6,"l":84.63,"n":452,"o":85.43,"t":"2026-03-27T04:00:00Z","v":55800,"vw":84.93693},{"c":84.72,"h":85.54,"l":84.45,"n":343,"o":85.46,"t":"2026-03-30T04:00:00Z","v":22659,"vw":85.036143},{"c":86.36,"h":86.36,"l":85.1992,"n":377,"o":85.45,"t":"2026-03-31T04:00:00Z","v":14565,"vw":85.827713},{"c":86.36,"h":86.6999,"l":86.27,"n":294,"o":86.5,"t":"2026-04-01T04:00:00Z","v":24588,"vw":86.513917},{"c":86.6,"h":86.66,"l":85.75,"n":251,"o":85.87,"t":"2026-04-02T04:00:00Z","v":14893,"vw":86.307421},{"c":86.8544,"h":86.9,"l":86.5,"n":266,"o":86.5,"t":"2026-04-06T04:00:00Z","v":10570,"vw":86.717449},{"c":86.89,"h":86.89,"l":86.475,"n":288,"o":86.73,"t":"2026-04-07T04:00:00Z","v":15603,"vw":86.678424},{"c":88.54,"h":88.58,"l":87.92,"n":321,"o":88.09,"t":"2026-04-08T04:00:00Z","v":17961,"vw":88.213083},{"c":88.96,"h":89.18,"l":88.3,"n":306,"o":88.3,"t":"2026-04-09T04:00:00Z","v":13820,"vw":88.844793},{"c":88.54,"h":89.08,"l":88.44,"n":287,"o":89.08,"t":"2026-04-10T04:00:00Z","v":24192,"vw":88.73974},{"c":88.99,"h":88.99,"l":88.12,"n":319,"o":88.36,"t":"2026-04-13T04:00:00Z","v":17495,"vw":88.458053},{"c":89.3521,"h":89.452,"l":88.8,"n":322,"o":88.92,"t":"2026-04-14T04:00:00Z","v":43277,"vw":88.992982},{"c":89.455,"h":89.6099,"l":89.15,"n":306,"o":89.45,"t":"2026-04-15T04:00:00Z","v":90001,"vw":89.277564},{"c":89.7456,"h":89.8,"l":89.44,"n":258,"o":89.44,"t":"2026-04-16T04:00:00Z","v":19713,"vw":89.664443},{"c":90.54,"h":90.8796,"l":89.94,"n":315,"o":89.94,"t":"2026-04-17T04:00:00Z","v":19170,"vw":90.489782},{"c":90.535,"h":90.7935,"l":90.47,"n":410,"o":90.55,"t":"2026-04-20T04:00:00Z","v":18622,"vw":90.58969},{"c":90.02,"h":90.78,"l":89.89,"n":268,"o":90.78,"t":"2026-04-21T04:00:00Z","v":16016,"vw":90.197518},{"c":90.16,"h":90.435,"l":90,"n":258,"o":90.41,"t":"2026-04-22T04:00:00Z","v":13537,"vw":90.189931},{"c":90.51,"h":90.7499,"l":89.98,"n":396,"o":90.21,"t":"2026-04-23T04:00:00Z","v":26490,"vw":90.513677},{"c":90.2747,"h":90.5,"l":90.11,"n":286,"o":90.5,"t":"2026-04-24T04:00:00Z","v":14177,"vw":90.259915},{"c":90.06,"h":90.33,"l":90.03,"n":272,"o":90.03,"t":"2026-04-27T04:00:00Z","v":12327,"vw":90.117134},{"c":90.06,"h":90.4183,"l":89.9901,"n":477,"o":90.39,"t":"2026-04-28T04:00:00Z","v":112991,"vw":90.118518},{"c":90.08,"h":90.13,"l":89.79,"n":368,"o":90.13,"t":"2026-04-29T04:00:00Z","v":18755,"vw":89.998732},{"c":91.31,"h":91.34,"l":90,"n":285,"o":90.1,"t":"2026-04-30T04:00:00Z","v":40971,"vw":90.628629},{"c":90.97,"h":91.5694,"l":90.965,"n":303,"o":91.44,"t":"2026-05-01T04:00:00Z","v":14895,"vw":91.222729},{"c":90.3345,"h":90.91,"l":90.232,"n":282,"o":90.67,"t":"2026-05-04T04:00:00Z","v":17169,"vw":90.405706},{"c":90.91,"h":91.14,"l":90.595,"n":275,"o":90.65,"t":"2026-05-05T04:00:00Z","v":12561,"vw":90.923125},{"c":91.55,"h":91.7049,"l":91.3,"n":335,"o":91.5,"t":"2026-05-06T04:00:00Z","v":25793,"vw":91.491129},{"c":90.96,"h":91.46,"l":90.82,"n":318,"o":91.46,"t":"2026-05-07T04:00:00Z","v":15919,"vw":91.017951},{"c":91,"h":91.32,"l":90.95,"n":231,"o":91.25,"t":"2026-05-08T04:00:00Z","v":10120,"vw":91.08656},{"c":91.06,"h":91.34,"l":90.965,"n":264,"o":91.01,"t":"2026-05-11T04:00:00Z","v":11032,"vw":91.092157},{"c":91.43,"h":91.51,"l":90.7391,"n":307,"o":91.19,"t":"2026-05-12T04:00:00Z","v":19394,"vw":91.228586},{"c":91.472,"h":91.5618,"l":91.11,"n":237,"o":91.2313,"t":"2026-05-13T04:00:00Z","v":11196,"vw":91.344534},{"c":92.1108,"h":92.36,"l":91.89,"n":264,"o":91.89,"t":"2026-05-14T04:00:00Z","v":14315,"vw":92.126771},{"c":91.26,"h":91.91,"l":91.26,"n":315,"o":91.91,"t":"2026-05-15T04:00:00Z","v":15390,"vw":91.553853},{"c":91.68,"h":91.73,"l":91.335,"n":355,"o":91.43,"t":"2026-05-18T04:00:00Z","v":10949,"vw":91.491749},{"c":91.4625,"h":91.845,"l":91.4,"n":226,"o":91.41,"t":"2026-05-19T04:00:00Z","v":9517,"vw":91.64912},{"c":91.9946,"h":92.14,"l":91.59,"n":257,"o":91.59,"t":"2026-05-20T04:00:00Z","v":10249,"vw":91.903859},{"c":92.29,"h":92.29,"l":91.57,"n":196,"o":91.76,"t":"2026-05-21T04:00:00Z","v":6715,"vw":91.874687},{"c":92.83,"h":93,"l":92.61,"n":303,"o":92.61,"t":"2026-05-22T04:00:00Z","v":16400,"vw":92.88234},{"c":92.7,"h":92.995,"l":92.63,"n":323,"o":92.92,"t":"2026-05-26T04:00:00Z","v":20315,"vw":92.771876},{"c":92.53,"h":92.84,"l":92.53,"n":333,"o":92.74,"t":"2026-05-27T04:00:00Z","v":25872,"vw":92.665252},{"c":92.7293,"h":92.81,"l":92.51,"n":284,"o":92.63,"t":"2026-05-28T04:00:00Z","v":11177,"vw":92.686034},{"c":92.7516,"h":92.84,"l":92.6601,"n":289,"o":92.84,"t":"2026-05-29T04:00:00Z","v":14735,"vw":92.726628},{"c":92.547,"h":92.7084,"l":92.3861,"n":298,"o":92.39,"t":"2026-06-01T04:00:00Z","v":15370,"vw":92.548673},{"c":93.1777,"h":93.26,"l":92.57,"n":281,"o":92.57,"t":"2026-06-02T04:00:00Z","v":25045,"vw":92.985675},{"c":92.7335,"h":93,"l":92.7335,"n":245,"o":93,"t":"2026-06-03T04:00:00Z","v":10472,"vw":92.927107},{"c":93.4032,"h":93.46,"l":92.83,"n":247,"o":92.83,"t":"2026-06-04T04:00:00Z","v":30589,"vw":93.190617},{"c":92.44,"h":93.26,"l":92.4,"n":291,"o":93.21,"t":"2026-06-05T04:00:00Z","v":13298,"vw":92.828951},{"c":92.2307,"h":92.91,"l":92.2,"n":292,"o":92.71,"t":"2026-06-08T04:00:00Z","v":17304,"vw":92.475313},{"c":92.5319,"h":92.785,"l":91.51,"n":278,"o":92.56,"t":"2026-06-09T04:00:00Z","v":11206,"vw":92.150677},{"c":91.94,"h":92.8518,"l":91.94,"n":257,"o":92.54,"t":"2026-06-10T04:00:00Z","v":13294,"vw":92.280926},{"c":92.952,"h":93.135,"l":92.17,"n":257,"o":92.17,"t":"2026-06-11T04:00:00Z","v":16423,"vw":92.481965},{"c":93.5617,"h":93.885,"l":92.9716,"n":210,"o":93.17,"t":"2026-06-12T04:00:00Z","v":65567,"vw":93.421098},{"c":93.848,"h":94.25,"l":93.848,"n":265,"o":94.08,"t":"2026-06-15T04:00:00Z","v":38681,"vw":94.18618},{"c":93.9159,"h":94.2908,"l":93.7997,"n":293,"o":94.08,"t":"2026-06-16T04:00:00Z","v":13912,"vw":94.005286},{"c":92.73,"h":93.99,"l":92.56,"n":345,"o":93.79,"t":"2026-06-17T04:00:00Z","v":27976,"vw":93.439227},{"c":92.91,"h":93.49,"l":92.7701,"n":198,"o":93.49,"t":"2026-06-18T04:00:00Z","v":10433,"vw":93.037766},{"c":93.05,"h":93.325,"l":93.02,"n":247,"o":93.07,"t":"2026-06-22T04:00:00Z","v":11708,"vw":93.157437},{"c":93.0508,"h":93.12,"l":92.44,"n":239,"o":92.6,"t":"2026-06-23T04:00:00Z","v":15639,"vw":92.91818},{"c":92.8257,"h":93.17,"l":92.6159,"n":202,"o":92.9,"t":"2026-06-24T04:00:00Z","v":6808,"vw":92.859796},{"c":92.9418,"h":93.54,"l":92.8501,"n":277,"o":92.96,"t":"2026-06-25T04:00:00Z","v":12287,"vw":93.062929},{"c":93.31,"h":93.45,"l":92.85,"n":492,"o":92.87,"t":"2026-06-26T04:00:00Z","v":89092,"vw":93.143853},{"c":93.3639,"h":93.48,"l":92.935,"n":341,"o":93.48,"t":"2026-06-29T04:00:00Z","v":19990,"vw":93.327318},{"c":93.2468,"h":93.4383,"l":93.13,"n":257,"o":93.29,"t":"2026-06-30T04:00:00Z","v":14204,"vw":93.238773},{"c":93.2796,"h":93.66,"l":93.15,"n":248,"o":93.15,"t":"2026-07-01T04:00:00Z","v":22168,"vw":93.457968},{"c":93.9,"h":94.035,"l":93.305,"n":266,"o":93.6,"t":"2026-07-02T04:00:00Z","v":11083,"vw":93.669918},{"c":94.0845,"h":94.1599,"l":93.84,"n":320,"o":94.09,"t":"2026-07-06T04:00:00Z","v":11876,"vw":93.985769},{"c":94.51,"h":94.695,"l":94.37,"n":261,"o":94.52,"t":"2026-07-07T04:00:00Z","v":12694,"vw":94.53233},{"c":93.77,"h":94.14,"l":93.72,"n":328,"o":94.14,"t":"2026-07-08T04:00:00Z","v":22922,"vw":93.860078},{"c":94.12,"h":94.294,"l":93.91,"n":223,"o":93.91,"t":"2026-07-09T04:00:00Z","v":10329,"vw":94.081552},{"c":94.6469,"h":94.7246,"l":94.26,"n":246,"o":94.33,"t":"2026-07-10T04:00:00Z","v":8861,"vw":94.441798},{"c":94.5512,"h":94.97,"l":94.45,"n":307,"o":94.63,"t":"2026-07-13T04:00:00Z","v":19436,"vw":94.618537},{"c":94.4195,"h":94.7899,"l":94.31,"n":239,"o":94.7749,"t":"2026-07-14T04:00:00Z","v":11246,"vw":94.432717},{"c":94.655,"h":94.7881,"l":94.3901,"n":324,"o":94.61,"t":"2026-07-15T04:00:00Z","v":15889,"vw":94.593721},{"c":95.1641,"h":95.295,"l":94.873,"n":262,"o":94.873,"t":"2026-07-16T04:00:00Z","v":8251,"vw":95.148334},{"c":94.6139,"h":95.4191,"l":94.5141,"n":267,"o":95.4191,"t":"2026-07-17T04:00:00Z","v":8075,"vw":94.989922},{"c":94.25,"h":94.8388,"l":94.16,"n":267,"o":94.73,"t":"2026-07-20T04:00:00Z","v":11258,"vw":94.494291},{"c":94.8,"h":94.82,"l":94.33,"n":302,"o":94.5,"t":"2026-07-21T04:00:00Z","v":24814,"vw":94.691383},{"c":95.1,"h":95.27,"l":94.92,"n":278,"o":94.92,"t":"2026-07-22T04:00:00Z","v":61088,"vw":95.128837},{"c":94.59,"h":94.7,"l":94.3001,"n":268,"o":94.53,"t":"2026-07-23T04:00:00Z","v":37309,"vw":94.6114},{"c":95.14,"h":95.375,"l":94.5567,"n":315,"o":94.69,"t":"2026-07-24T04:00:00Z","v":13681,"vw":95.133464},{"c":95.26,"h":95.815,"l":95.0501,"n":304,"o":95.51,"t":"2026-07-27T04:00:00Z","v":14522,"vw":95.328053},{"c":95.89,"h":96.0991,"l":95.6,"n":275,"o":95.6,"t":"2026-07-28T04:00:00Z","v":13275,"vw":95.934759},{"c":94.66,"h":95.94,"l":94.59,"n":396,"o":95.94,"t":"2026-07-29T04:00:00Z","v":64242,"vw":95.17521},{"c":95.04,"h":95.15,"l":94.2952,"n":299,"o":94.92,"t":"2026-07-30T04:00:00Z","v":13978,"vw":94.752783},{"c":95.29,"h":95.45,"l":94.53,"n":333,"o":95.16,"t":"2026-07-31T04:00:00Z","v":19260,"vw":95.122346},{"c":95.99,"h":95.99,"l":95.5401,"n":293,"o":95.55,"t":"2026-08-03T04:00:00Z","v":18382,"vw":95.74182},{"c":97.0223,"h":97.23,"l":95.915,"n":348,"o":95.94,"t":"2026-08-04T04:00:00Z","v":22180,"vw":96.705259},{"c":96.91,"h":97.5,"l":96.79,"n":350,"o":97.5,"t":"2026-08-05T04:00:00Z","v":19470,"vw":97.056446},{"c":96.81,"h":97.41,"l":96.66,"n":277,"o":97.41,"t":"2026-08-06T04:00:00Z","v":17719,"vw":96.882817},{"c":97.21,"h":97.21,"l":96.845,"n":284,"o":96.91,"t":"2026-08-07T04:00:00Z","v":12424,"vw":97.087763},{"c":97.1978,"h":97.35,"l":97.1,"n":349,"o":97.13,"t":"2026-08-10T04:00:00Z","v":21686,"vw":97.202102},{"c":97.21,"h":97.52,"l":97.21,"n":274,"o":97.27,"t":"2026-08-11T04:00:00Z","v":14859,"vw":97.319046},{"c":97.66,"h":97.72,"l":97.37,"n":434,"o":97.46,"t":"2026-08-12T04:00:00Z","v":158633,"vw":97.559442},{"c":98.05,"h":98.17,"l":97.85,"n":1056,"o":97.88,"t":"2026-08-13T04:00:00Z","v":25683,"vw":98.02192},{"c":98.12,"h":98.25,"l":97.96,"n":293,"o":98.09,"t":"2026-08-14T04:00:00Z","v":13157,"vw":98.082185},{"c":97.6,"h":97.915,"l":97.53,"n":485,"o":97.84,"t":"2026-08-17T04:00:00Z","v":17911,"vw":97.7504},{"c":97.5721,"h":97.81,"l":97.5701,"n":365,"o":97.67,"t":"2026-08-18T04:00:00Z","v":26060,"vw":97.662399},{"c":97.76,"h":98.26,"l":97.64,"n":337,"o":97.97,"t":"2026-08-19T04:00:00Z","v":16495,"vw":97.938958},{"c":96.9,"h":97.5462,"l":96.84,"n":339,"o":97.39,"t":"2026-08-20T04:00:00Z","v":20898,"vw":97.267468},{"c":97.33,"h":97.43,"l":97.1738,"n":241,"o":97.33,"t":"2026-08-21T04:00:00Z","v":13876,"vw":97.302118},{"c":97.5,"h":97.5,"l":97.2251,"n":314,"o":97.35,"t":"2026-08-24T04:00:00Z","v":13040,"vw":97.379765},{"c":97.533,"h":97.5419,"l":97.21,"n":259,"o":97.46,"t":"2026-08-25T04:00:00Z","v":16197,"vw":97.412864},{"c":97.3911,"h":97.56,"l":97.24,"n":252,"o":97.24,"t":"2026-08-26T04:00:00Z","v":11662,"vw":97.435521},{"c":97.08,"h":97.41,"l":97.0501,"n":433,"o":97.12,"t":"2026-08-27T04:00:00Z","v":47934,"vw":97.152087},{"c":96.96,"h":97.5144,"l":96.8701,"n":316,"o":97.41,"t":"2026-08-28T04:00:00Z","v":14545,"vw":97.113288},{"c":96.7169,"h":96.91,"l":96.51,"n":349,"o":96.91,"t":"2026-08-31T04:00:00Z","v":24345,"vw":96.739001},{"c":96.3668,"h":96.8699,"l":96.29,"n":282,"o":96.63,"t":"2026-09-01T04:00:00Z","v":9372,"vw":96.49201},{"c":96.94,"h":97.2,"l":96.58,"n":309,"o":96.58,"t":"2026-09-02T04:00:00Z","v":15760,"vw":96.99606},{"c":97.63,"h":97.8165,"l":97.115,"n":343,"o":97.34,"t":"2026-09-03T04:00:00Z","v":22625,"vw":97.690554},{"c":97.2,"h":97.535,"l":97.2,"n":257,"o":97.35,"t":"2026-09-04T04:00:00Z","v":11676,"vw":97.377823},{"c":96.54,"h":96.98,"l":96.54,"n":413,"o":96.98,"t":"2026-09-08T04:00:00Z","v":18512,"vw":96.801753},{"c":96.09,"h":96.54,"l":96.0515,"n":360,"o":96.54,"t":"2026-09-09T04:00:00Z","v":49720,"vw":96.298111},{"c":95.61,"h":95.97,"l":95.56,"n":267,"o":95.97,"t":"2026-09-10T04:00:00Z","v":55702,"vw":95.736982},{"c":96.23,"h":96.5693,"l":96.17,"n":239,"o":96.45,"t":"2026-09-11T04:00:00Z","v":18419,"vw":96.366674},{"c":95.901,"h":96.275,"l":95.8223,"n":296,"o":96.23,"t":"2026-09-14T04:00:00Z","v":12374,"vw":96.070855},{"c":95.74,"h":95.85,"l":95.45,"n":739,"o":95.85,"t":"2026-09-15T04:00:00Z","v":122861,"vw":95.613854},{"c":94.72,"h":95.78,"l":94.27,"n":430,"o":95.78,"t":"2026-09-16T04:00:00Z","v":180318,"vw":95.624679},{"c":95.29,"h":95.53,"l":95.0137,"n":424,"o":95.53,"t":"2026-09-17T04:00:00Z","v":51185,"vw":95.308158},{"c":94.98,"h":95.17,"l":94.85,"n":439,"o":95.17,"t":"2026-09-18T04:00:00Z","v":58197,"vw":95.000204},{"c":95.64,"h":95.8499,"l":95.1763,"n":347,"o":95.35,"t":"2026-09-21T04:00:00Z","v":15514,"vw":95.533799},{"c":95.29,"h":95.79,"l":95.255,"n":217,"o":95.79,"t":"2026-09-22T04:00:00Z","v":9615,"vw":95.366124},{"c":94.62,"h":95.2,"l":94.595,"n":275,"o":95.2,"t":"2026-09-23T04:00:00Z","v":15381,"vw":94.92507},{"c":94.38,"h":94.755,"l":94.2801,"n":383,"o":94.55,"t":"2026-09-24T04:00:00Z","v":24034,"vw":94.559757},{"c":94.86,"h":94.86,"l":94.17,"n":251,"o":94.17,"t":"2026-09-25T04:00:00Z","v":18965,"vw":94.46208},{"c":94.19,"h":94.57,"l":94.16,"n":580,"o":94.51,"t":"2026-09-28T04:00:00Z","v":108246,"vw":94.252747},{"c":94.09,"h":94.23,"l":93.74,"n":391,"o":94.23,"t":"2026-09-29T04:00:00Z","v":18653,"vw":94.012872},{"c":93.42,"h":94.3,"l":93.42,"n":474,"o":94.3,"t":"2026-09-30T04:00:00Z","v":32524,"vw":93.927777},{"c":93.49,"h":93.6199,"l":92.9,"n":362,"o":93.4,"t":"2026-10-01T04:00:00Z","v":23553,"vw":93.204188},{"c":94,"h":94.065,"l":93.86,"n":384,"o":93.89,"t":"2026-10-02T04:00:00Z","v":11829,"vw":93.94928},{"c":94.3,"h":94.5551,"l":94.02,"n":249,"o":94.02,"t":"2026-10-05T04:00:00Z","v":12214,"vw":94.304359},{"c":94.93,"h":95.0498,"l":94.635,"n":204,"o":94.64,"t":"2026-10-06T04:00:00Z","v":17107,"vw":94.889214},{"c":94.44,"h":94.66,"l":94.3006,"n":247,"o":94.54,"t":"2026-10-07T04:00:00Z","v":8830,"vw":94.535539},{"c":94.85,"h":94.91,"l":94.285,"n":259,"o":94.36,"t":"2026-10-08T04:00:00Z","v":20225,"vw":94.584072},{"c":95.09,"h":95.24,"l":94.8,"n":188,"o":94.8,"t":"2026-10-09T04:00:00Z","v":12350,"vw":95.033991},{"c":95.5101,"h":95.5101,"l":95.27,"n":243,"o":95.27,"t":"2026-10-12T04:00:00Z","v":14617,"vw":95.401205},{"c":95.492,"h":95.815,"l":95.25,"n":253,"o":95.815,"t":"2026-10-13T04:00:00Z","v":22247,"vw":95.482775},{"c":95.35,"h":95.35,"l":95.04,"n":286,"o":95.04,"t":"2026-10-14T04:00:00Z","v":19866,"vw":95.182495},{"c":95.84,"h":95.9738,"l":95.64,"n":202,"o":95.76,"t":"2026-10-15T04:00:00Z","v":20187,"vw":95.87852},{"c":95.84,"h":96.52,"l":95.595,"n":268,"o":96.21,"t":"2026-10-16T04:00:00Z","v":11873,"vw":95.997233},{"c":95.39,"h":95.92,"l":95.39,"n":230,"o":95.79,"t":"2026-10-19T04:00:00Z","v":15534,"vw":95.694274},{"c":96.26,"h":96.405,"l":95.66,"n":354,"o":95.66,"t":"2026-10-20T04:00:00Z","v":44414,"vw":96.112406},{"c":96.41,"h":96.4399,"l":96.0001,"n":268,"o":96.36,"t":"2026-10-21T04:00:00Z","v":25081,"vw":96.261466},{"c":96.6009,"h":96.6009,"l":96.0276,"n":246,"o":96.19,"t":"2026-10-22T04:00:00Z","v":10193,"vw":96.340406},{"c":96.215,"h":96.324,"l":95.8,"n":143,"o":96.09,"t":"2026-10-23T04:00:00Z","v":11809,"vw":96.153794}],"volatilityBars":[{"c":95.79,"h":95.79,"l":95.79,"n":13,"o":95.79,"t":"2026-09-22T13:30:00Z","v":294,"vw":95.79},{"c":95.3601,"h":95.5133,"l":95.3601,"n":3,"o":95.5133,"t":"2026-09-22T13:45:00Z","v":2399,"vw":95.398819},{"c":95.29,"h":95.34,"l":95.29,"n":5,"o":95.315,"t":"2026-09-22T14:30:00Z","v":852,"vw":95.314147},{"c":95.33,"h":95.33,"l":95.33,"n":1,"o":95.33,"t":"2026-09-22T15:15:00Z","v":349,"vw":95.33},{"c":95.278,"h":95.278,"l":95.255,"n":4,"o":95.255,"t":"2026-09-22T15:30:00Z","v":336,"vw":95.266916},{"c":95.27,"h":95.3,"l":95.26,"n":5,"o":95.28,"t":"2026-09-22T15:45:00Z","v":625,"vw":95.278594},{"c":95.4088,"h":95.4088,"l":95.32,"n":4,"o":95.3312,"t":"2026-09-22T16:00:00Z","v":901,"vw":95.339819},{"c":95.43,"h":95.43,"l":95.43,"n":5,"o":95.43,"t":"2026-09-22T16:45:00Z","v":308,"vw":95.43},{"c":95.3372,"h":95.3372,"l":95.3372,"n":1,"o":95.3372,"t":"2026-09-22T17:15:00Z","v":301,"vw":95.3372},{"c":95.38,"h":95.38,"l":95.38,"n":3,"o":95.38,"t":"2026-09-22T18:30:00Z","v":243,"vw":95.38},{"c":95.345,"h":95.345,"l":95.345,"n":1,"o":95.345,"t":"2026-09-22T19:00:00Z","v":715,"vw":95.345},{"c":95.33,"h":95.33,"l":95.33,"n":4,"o":95.33,"t":"2026-09-22T19:45:00Z","v":408,"vw":95.33},{"c":95.29,"h":95.29,"l":95.29,"n":3,"o":95.29,"t":"2026-09-22T20:00:00Z","v":154,"vw":95.29},{"c":95.05,"h":95.2,"l":95.05,"n":24,"o":95.2,"t":"2026-09-23T13:30:00Z","v":3399,"vw":95.163942},{"c":95.01,"h":95.01,"l":95.01,"n":2,"o":95.01,"t":"2026-09-23T13:45:00Z","v":502,"vw":95.01},{"c":95.12,"h":95.12,"l":95.12,"n":2,"o":95.12,"t":"2026-09-23T14:30:00Z","v":175,"vw":95.12},{"c":95.03,"h":95.03,"l":94.96,"n":3,"o":94.96,"t":"2026-09-23T14:45:00Z","v":731,"vw":94.982055},{"c":95.0102,"h":95.0102,"l":94.97,"n":5,"o":95.0077,"t":"2026-09-23T15:00:00Z","v":1304,"vw":95.003633},{"c":94.985,"h":94.985,"l":94.985,"n":2,"o":94.985,"t":"2026-09-23T15:15:00Z","v":230,"vw":94.985},{"c":94.8666,"h":94.94,"l":94.8666,"n":2,"o":94.94,"t":"2026-09-23T15:45:00Z","v":379,"vw":94.887516},{"c":94.8917,"h":94.8917,"l":94.8917,"n":1,"o":94.8917,"t":"2026-09-23T16:15:00Z","v":899,"vw":94.8917},{"c":94.69,"h":94.7,"l":94.69,"n":4,"o":94.7,"t":"2026-09-23T17:00:00Z","v":303,"vw":94.696678},{"c":94.765,"h":94.78,"l":94.765,"n":3,"o":94.78,"t":"2026-09-23T17:15:00Z","v":957,"vw":94.775524},{"c":94.8502,"h":94.8502,"l":94.8502,"n":3,"o":94.8502,"t":"2026-09-23T18:00:00Z","v":866,"vw":94.8502},{"c":94.8,"h":94.89,"l":94.8,"n":5,"o":94.89,"t":"2026-09-23T18:15:00Z","v":488,"vw":94.8675},{"c":94.82,"h":94.82,"l":94.82,"n":1,"o":94.82,"t":"2026-09-23T18:30:00Z","v":108,"vw":94.82},{"c":94.72,"h":94.72,"l":94.72,"n":2,"o":94.72,"t":"2026-09-23T18:45:00Z","v":400,"vw":94.72},{"c":94.67,"h":94.67,"l":94.595,"n":32,"o":94.66,"t":"2026-09-23T19:45:00Z","v":2112,"vw":94.644978},{"c":94.62,"h":94.62,"l":94.62,"n":6,"o":94.62,"t":"2026-09-23T20:00:00Z","v":281,"vw":94.62},{"c":94.55,"h":94.55,"l":94.55,"n":7,"o":94.55,"t":"2026-09-24T13:30:00Z","v":367,"vw":94.55},{"c":94.68,"h":94.68,"l":94.67,"n":6,"o":94.67,"t":"2026-09-24T13:45:00Z","v":955,"vw":94.674317},{"c":94.755,"h":94.755,"l":94.755,"n":1,"o":94.755,"t":"2026-09-24T14:00:00Z","v":1080,"vw":94.755},{"c":94.739,"h":94.739,"l":94.739,"n":2,"o":94.739,"t":"2026-09-24T14:15:00Z","v":104,"vw":94.739},{"c":94.615,"h":94.615,"l":94.595,"n":6,"o":94.595,"t":"2026-09-24T14:30:00Z","v":480,"vw":94.6075},{"c":94.45,"h":94.565,"l":94.45,"n":7,"o":94.565,"t":"2026-09-24T14:45:00Z","v":1121,"vw":94.525648},{"c":94.34,"h":94.35,"l":94.34,"n":6,"o":94.35,"t":"2026-09-24T15:00:00Z","v":444,"vw":94.345},{"c":94.3481,"h":94.3481,"l":94.3481,"n":1,"o":94.3481,"t":"2026-09-24T15:15:00Z","v":200,"vw":94.3481},{"c":94.305,"h":94.305,"l":94.305,"n":1,"o":94.305,"t":"2026-09-24T15:45:00Z","v":100,"vw":94.305},{"c":94.2801,"h":94.2801,"l":94.2801,"n":1,"o":94.2801,"t":"2026-09-24T16:00:00Z","v":344,"vw":94.2801},{"c":94.64,"h":94.64,"l":94.56,"n":4,"o":94.56,"t":"2026-09-24T16:15:00Z","v":1165,"vw":94.603434},{"c":94.67,"h":94.68,"l":94.59,"n":10,"o":94.6264,"t":"2026-09-24T16:30:00Z","v":1671,"vw":94.649266},{"c":94.68,"h":94.68,"l":94.56,"n":5,"o":94.56,"t":"2026-09-24T16:45:00Z","v":2418,"vw":94.572443},{"c":94.615,"h":94.62,"l":94.58,"n":14,"o":94.61,"t":"2026-09-24T17:00:00Z","v":2300,"vw":94.600484},{"c":94.52,"h":94.52,"l":94.52,"n":4,"o":94.52,"t":"2026-09-24T17:15:00Z","v":358,"vw":94.52},{"c":94.57,"h":94.57,"l":94.55,"n":4,"o":94.55,"t":"2026-09-24T17:30:00Z","v":988,"vw":94.563333},{"c":94.51,"h":94.51,"l":94.51,"n":1,"o":94.51,"t":"2026-09-24T17:45:00Z","v":264,"vw":94.51},{"c":94.57,"h":94.57,"l":94.48,"n":9,"o":94.48,"t":"2026-09-24T18:00:00Z","v":1196,"vw":94.535759},{"c":94.65,"h":94.65,"l":94.65,"n":1,"o":94.65,"t":"2026-09-24T18:15:00Z","v":234,"vw":94.65},{"c":94.49,"h":94.49,"l":94.49,"n":2,"o":94.49,"t":"2026-09-24T18:45:00Z","v":224,"vw":94.49},{"c":94.5,"h":94.5,"l":94.47,"n":22,"o":94.5,"t":"2026-09-24T19:00:00Z","v":2148,"vw":94.489226},{"c":94.5393,"h":94.5393,"l":94.49,"n":5,"o":94.49,"t":"2026-09-24T19:30:00Z","v":2030,"vw":94.495231},{"c":94.53,"h":94.555,"l":94.46,"n":32,"o":94.555,"t":"2026-09-24T19:45:00Z","v":990,"vw":94.508284},{"c":94.38,"h":94.38,"l":94.38,"n":6,"o":94.38,"t":"2026-09-24T20:00:00Z","v":117,"vw":94.38},{"c":94.245,"h":94.245,"l":94.17,"n":4,"o":94.17,"t":"2026-09-25T14:00:00Z","v":1057,"vw":94.191327},{"c":94.35,"h":94.35,"l":94.1901,"n":13,"o":94.1901,"t":"2026-09-25T14:15:00Z","v":3206,"vw":94.256268},{"c":94.34,"h":94.34,"l":94.34,"n":4,"o":94.34,"t":"2026-09-25T14:30:00Z","v":502,"vw":94.34},{"c":94.3516,"h":94.39,"l":94.33,"n":7,"o":94.33,"t":"2026-09-25T14:45:00Z","v":1319,"vw":94.371103},{"c":94.36,"h":94.42,"l":94.36,"n":13,"o":94.4,"t":"2026-09-25T15:00:00Z","v":1269,"vw":94.407458},{"c":94.42,"h":94.42,"l":94.42,"n":4,"o":94.42,"t":"2026-09-25T15:15:00Z","v":314,"vw":94.42},{"c":94.33,"h":94.47,"l":94.33,"n":7,"o":94.425,"t":"2026-09-25T15:30:00Z","v":1250,"vw":94.442671},{"c":94.35,"h":94.35,"l":94.3,"n":4,"o":94.3,"t":"2026-09-25T15:45:00Z","v":1049,"vw":94.33023},{"c":94.605,"h":94.605,"l":94.605,"n":1,"o":94.605,"t":"2026-09-25T16:00:00Z","v":305,"vw":94.605},{"c":94.67,"h":94.67,"l":94.58,"n":5,"o":94.58,"t":"2026-09-25T16:15:00Z","v":1114,"vw":94.654194},{"c":94.6104,"h":94.6104,"l":94.6104,"n":1,"o":94.6104,"t":"2026-09-25T16:45:00Z","v":163,"vw":94.6104},{"c":94.59,"h":94.59,"l":94.56,"n":3,"o":94.56,"t":"2026-09-25T17:15:00Z","v":709,"vw":94.564506},{"c":94.553,"h":94.59,"l":94.553,"n":3,"o":94.59,"t":"2026-09-25T17:30:00Z","v":503,"vw":94.570875},{"c":94.59,"h":94.59,"l":94.59,"n":2,"o":94.59,"t":"2026-09-25T17:45:00Z","v":271,"vw":94.59},{"c":94.58,"h":94.58,"l":94.58,"n":2,"o":94.58,"t":"2026-09-25T18:15:00Z","v":538,"vw":94.58},{"c":94.5741,"h":94.5741,"l":94.5741,"n":1,"o":94.5741,"t":"2026-09-25T18:30:00Z","v":145,"vw":94.5741},{"c":94.5915,"h":94.67,"l":94.5915,"n":7,"o":94.61,"t":"2026-09-25T18:45:00Z","v":1181,"vw":94.623481},{"c":94.69,"h":94.71,"l":94.69,"n":3,"o":94.71,"t":"2026-09-25T19:00:00Z","v":1083,"vw":94.698614},{"c":94.62,"h":94.62,"l":94.62,"n":2,"o":94.62,"t":"2026-09-25T19:15:00Z","v":252,"vw":94.62},{"c":94.625,"h":94.625,"l":94.625,"n":3,"o":94.625,"t":"2026-09-25T19:30:00Z","v":597,"vw":94.625},{"c":94.8,"h":94.81,"l":94.8,"n":4,"o":94.81,"t":"2026-09-25T19:45:00Z","v":430,"vw":94.804706},{"c":94.86,"h":94.86,"l":94.86,"n":3,"o":94.86,"t":"2026-09-25T20:00:00Z","v":255,"vw":94.86},{"c":94.48,"h":94.51,"l":94.48,"n":20,"o":94.51,"t":"2026-09-28T13:30:00Z","v":2033,"vw":94.506844},{"c":94.48,"h":94.48,"l":94.48,"n":4,"o":94.48,"t":"2026-09-28T13:45:00Z","v":338,"vw":94.48},{"c":94.495,"h":94.53,"l":94.495,"n":5,"o":94.53,"t":"2026-09-28T14:00:00Z","v":336,"vw":94.518256},{"c":94.38,"h":94.56,"l":94.38,"n":15,"o":94.56,"t":"2026-09-28T14:30:00Z","v":850,"vw":94.48146},{"c":94.25,"h":94.3036,"l":94.205,"n":17,"o":94.3036,"t":"2026-09-28T14:45:00Z","v":2144,"vw":94.243294},{"c":94.33,"h":94.33,"l":94.285,"n":3,"o":94.285,"t":"2026-09-28T15:00:00Z","v":347,"vw":94.310937},{"c":94.2,"h":94.28,"l":94.2,"n":15,"o":94.26,"t":"2026-09-28T15:15:00Z","v":1226,"vw":94.228986},{"c":94.19,"h":94.19,"l":94.19,"n":2,"o":94.19,"t":"2026-09-28T15:45:00Z","v":209,"vw":94.19},{"c":94.21,"h":94.21,"l":94.185,"n":6,"o":94.185,"t":"2026-09-28T16:00:00Z","v":2456,"vw":94.188095},{"c":94.57,"h":94.57,"l":94.295,"n":6,"o":94.295,"t":"2026-09-28T16:15:00Z","v":634,"vw":94.483025},{"c":94.43,"h":94.47,"l":94.335,"n":13,"o":94.335,"t":"2026-09-28T17:00:00Z","v":1596,"vw":94.411003},{"c":94.37,"h":94.37,"l":94.37,"n":1,"o":94.37,"t":"2026-09-28T17:30:00Z","v":274,"vw":94.37},{"c":94.42,"h":94.42,"l":94.42,"n":3,"o":94.42,"t":"2026-09-28T17:45:00Z","v":135,"vw":94.42},{"c":94.3117,"h":94.4681,"l":94.3117,"n":5,"o":94.4681,"t":"2026-09-28T18:45:00Z","v":554,"vw":94.372154},{"c":94.27,"h":94.34,"l":94.26,"n":30,"o":94.33,"t":"2026-09-28T19:15:00Z","v":3607,"vw":94.325507},{"c":94.285,"h":94.3,"l":94.26,"n":12,"o":94.26,"t":"2026-09-28T19:30:00Z","v":833,"vw":94.286493},{"c":94.19,"h":94.24,"l":94.16,"n":69,"o":94.24,"t":"2026-09-28T19:45:00Z","v":9295,"vw":94.190494},{"c":94.19,"h":94.19,"l":94.19,"n":7,"o":94.19,"t":"2026-09-28T20:00:00Z","v":13613,"vw":94.19},{"c":94.0798,"h":94.23,"l":94.0798,"n":15,"o":94.23,"t":"2026-09-29T13:30:00Z","v":2202,"vw":94.220653},{"c":94.115,"h":94.115,"l":94.115,"n":1,"o":94.115,"t":"2026-09-29T13:45:00Z","v":800,"vw":94.115},{"c":94.085,"h":94.085,"l":94.07,"n":5,"o":94.07,"t":"2026-09-29T14:00:00Z","v":2972,"vw":94.075775},{"c":94.065,"h":94.1451,"l":94.0001,"n":8,"o":94.1451,"t":"2026-09-29T14:15:00Z","v":968,"vw":94.065294},{"c":93.9601,"h":93.9601,"l":93.9601,"n":1,"o":93.9601,"t":"2026-09-29T14:45:00Z","v":100,"vw":93.9601},{"c":93.88,"h":93.88,"l":93.88,"n":4,"o":93.88,"t":"2026-09-29T15:00:00Z","v":159,"vw":93.88},{"c":93.74,"h":93.77,"l":93.74,"n":5,"o":93.77,"t":"2026-09-29T15:15:00Z","v":503,"vw":93.749091},{"c":93.84,"h":93.84,"l":93.84,"n":2,"o":93.84,"t":"2026-09-29T15:45:00Z","v":203,"vw":93.84},{"c":93.805,"h":93.805,"l":93.76,"n":3,"o":93.76,"t":"2026-09-29T16:15:00Z","v":873,"vw":93.773153},{"c":93.83,"h":93.83,"l":93.83,"n":2,"o":93.83,"t":"2026-09-29T16:30:00Z","v":138,"vw":93.83},{"c":93.79,"h":93.79,"l":93.79,"n":1,"o":93.79,"t":"2026-09-29T16:45:00Z","v":100,"vw":93.79},{"c":93.795,"h":93.795,"l":93.795,"n":1,"o":93.795,"t":"2026-09-29T17:00:00Z","v":213,"vw":93.795},{"c":93.793,"h":93.793,"l":93.793,"n":2,"o":93.793,"t":"2026-09-29T17:15:00Z","v":150,"vw":93.793},{"c":93.8884,"h":93.8884,"l":93.8884,"n":1,"o":93.8884,"t":"2026-09-29T17:30:00Z","v":642,"vw":93.8884},{"c":93.86,"h":93.86,"l":93.86,"n":3,"o":93.86,"t":"2026-09-29T17:45:00Z","v":155,"vw":93.86},{"c":93.92,"h":93.92,"l":93.885,"n":12,"o":93.885,"t":"2026-09-29T18:00:00Z","v":833,"vw":93.89},{"c":93.91,"h":93.91,"l":93.9001,"n":5,"o":93.9001,"t":"2026-09-29T18:15:00Z","v":665,"vw":93.908491},{"c":94.03,"h":94.03,"l":94.03,"n":1,"o":94.03,"t":"2026-09-29T18:30:00Z","v":121,"vw":94.03},{"c":93.911,"h":93.911,"l":93.911,"n":2,"o":93.911,"t":"2026-09-29T18:45:00Z","v":811,"vw":93.911},{"c":94.01,"h":94.01,"l":94.01,"n":2,"o":94.01,"t":"2026-09-29T19:00:00Z","v":128,"vw":94.01},{"c":94.045,"h":94.045,"l":94.045,"n":3,"o":94.045,"t":"2026-09-29T19:15:00Z","v":447,"vw":94.045},{"c":94.03,"h":94.07,"l":94.03,"n":13,"o":94.06,"t":"2026-09-29T19:30:00Z","v":738,"vw":94.05},{"c":94.035,"h":94.05,"l":94.02,"n":21,"o":94.05,"t":"2026-09-29T19:45:00Z","v":1385,"vw":94.032904},{"c":94.09,"h":94.09,"l":94.09,"n":3,"o":94.09,"t":"2026-09-29T20:00:00Z","v":405,"vw":94.09},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-09-30T13:15:00Z","v":125,"vw":95},{"c":94.3,"h":94.3,"l":94.3,"n":10,"o":94.3,"t":"2026-09-30T13:30:00Z","v":347,"vw":94.3},{"c":94.205,"h":94.205,"l":94.0816,"n":7,"o":94.0816,"t":"2026-09-30T14:45:00Z","v":1529,"vw":94.145371},{"c":94.1101,"h":94.1101,"l":94.1101,"n":3,"o":94.1101,"t":"2026-09-30T15:00:00Z","v":204,"vw":94.1101},{"c":94.19,"h":94.19,"l":94.19,"n":2,"o":94.19,"t":"2026-09-30T15:15:00Z","v":264,"vw":94.19},{"c":94.06,"h":94.06,"l":94.06,"n":1,"o":94.06,"t":"2026-09-30T15:45:00Z","v":131,"vw":94.06},{"c":94.125,"h":94.125,"l":94.125,"n":2,"o":94.125,"t":"2026-09-30T16:00:00Z","v":253,"vw":94.125},{"c":94.07,"h":94.135,"l":94.07,"n":3,"o":94.135,"t":"2026-09-30T16:15:00Z","v":408,"vw":94.11855},{"c":94.01,"h":94.01,"l":94.01,"n":1,"o":94.01,"t":"2026-09-30T16:30:00Z","v":150,"vw":94.01},{"c":94.04,"h":94.09,"l":94.04,"n":8,"o":94.09,"t":"2026-09-30T16:45:00Z","v":550,"vw":94.077857},{"c":94.041,"h":94.085,"l":94.041,"n":12,"o":94.08,"t":"2026-09-30T17:00:00Z","v":1559,"vw":94.070607},{"c":93.92,"h":94.01,"l":93.92,"n":32,"o":94.01,"t":"2026-09-30T17:15:00Z","v":5575,"vw":93.943875},{"c":93.96,"h":93.96,"l":93.96,"n":2,"o":93.96,"t":"2026-09-30T17:30:00Z","v":2095,"vw":93.96},{"c":93.965,"h":93.965,"l":93.92,"n":24,"o":93.94,"t":"2026-09-30T17:45:00Z","v":5898,"vw":93.937352},{"c":93.815,"h":93.895,"l":93.815,"n":26,"o":93.895,"t":"2026-09-30T18:15:00Z","v":5941,"vw":93.858344},{"c":93.75,"h":93.75,"l":93.74,"n":14,"o":93.74,"t":"2026-09-30T18:45:00Z","v":1915,"vw":93.74503},{"c":93.7749,"h":93.815,"l":93.7749,"n":4,"o":93.815,"t":"2026-09-30T19:00:00Z","v":716,"vw":93.797114},{"c":93.81,"h":93.81,"l":93.81,"n":3,"o":93.81,"t":"2026-09-30T19:15:00Z","v":327,"vw":93.81},{"c":93.7,"h":93.7,"l":93.7,"n":1,"o":93.7,"t":"2026-09-30T19:30:00Z","v":239,"vw":93.7},{"c":93.59,"h":93.59,"l":93.59,"n":2,"o":93.59,"t":"2026-09-30T19:45:00Z","v":411,"vw":93.59},{"c":93.42,"h":93.42,"l":93.42,"n":5,"o":93.42,"t":"2026-09-30T20:00:00Z","v":373,"vw":93.42},{"c":93.21,"h":93.4,"l":93.21,"n":14,"o":93.4,"t":"2026-10-01T13:30:00Z","v":1921,"vw":93.364554},{"c":93.1685,"h":93.1685,"l":93.1685,"n":2,"o":93.1685,"t":"2026-10-01T13:45:00Z","v":303,"vw":93.1685},{"c":92.9,"h":93.09,"l":92.9,"n":11,"o":93.09,"t":"2026-10-01T14:00:00Z","v":459,"vw":92.977073},{"c":92.9608,"h":93.015,"l":92.9608,"n":2,"o":93.015,"t":"2026-10-01T14:15:00Z","v":1700,"vw":92.963988},{"c":93.03,"h":93.03,"l":92.95,"n":4,"o":92.95,"t":"2026-10-01T14:30:00Z","v":2042,"vw":92.95899},{"c":92.915,"h":92.915,"l":92.915,"n":2,"o":92.915,"t":"2026-10-01T15:00:00Z","v":138,"vw":92.915},{"c":93.01,"h":93.03,"l":93.01,"n":4,"o":93.03,"t":"2026-10-01T15:15:00Z","v":3671,"vw":93.010547},{"c":92.9083,"h":92.975,"l":92.9083,"n":10,"o":92.9593,"t":"2026-10-01T15:30:00Z","v":1033,"vw":92.954628},{"c":93.19,"h":93.2095,"l":93.19,"n":9,"o":93.19,"t":"2026-10-01T16:15:00Z","v":822,"vw":93.197313},{"c":93.298,"h":93.3351,"l":93.2658,"n":9,"o":93.2658,"t":"2026-10-01T16:30:00Z","v":1167,"vw":93.29681},{"c":93.3,"h":93.3,"l":93.3,"n":1,"o":93.3,"t":"2026-10-01T16:45:00Z","v":147,"vw":93.3},{"c":93.31,"h":93.31,"l":93.25,"n":5,"o":93.2713,"t":"2026-10-01T17:00:00Z","v":2253,"vw":93.279384},{"c":93.51,"h":93.51,"l":93.51,"n":1,"o":93.51,"t":"2026-10-01T17:30:00Z","v":468,"vw":93.51},{"c":93.455,"h":93.4851,"l":93.455,"n":3,"o":93.4851,"t":"2026-10-01T17:45:00Z","v":303,"vw":93.471438},{"c":93.285,"h":93.3924,"l":93.285,"n":4,"o":93.3924,"t":"2026-10-01T18:00:00Z","v":471,"vw":93.352144},{"c":93.4102,"h":93.45,"l":93.4102,"n":4,"o":93.45,"t":"2026-10-01T18:30:00Z","v":690,"vw":93.439338},{"c":93.43,"h":93.43,"l":93.43,"n":1,"o":93.43,"t":"2026-10-01T18:45:00Z","v":200,"vw":93.43},{"c":93.4284,"h":93.4284,"l":93.4284,"n":3,"o":93.4284,"t":"2026-10-01T19:00:00Z","v":320,"vw":93.4284},{"c":93.53,"h":93.53,"l":93.53,"n":2,"o":93.53,"t":"2026-10-01T19:15:00Z","v":382,"vw":93.53},{"c":93.49,"h":93.6199,"l":93.44,"n":39,"o":93.525,"t":"2026-10-01T19:45:00Z","v":2726,"vw":93.527651},{"c":93.89,"h":93.89,"l":93.89,"n":9,"o":93.89,"t":"2026-10-02T13:30:00Z","v":1164,"vw":93.89},{"c":94,"h":94.02,"l":94,"n":11,"o":94.01,"t":"2026-10-02T13:45:00Z","v":1583,"vw":94.01058},{"c":93.9699,"h":94.065,"l":93.9699,"n":2,"o":94.065,"t":"2026-10-02T15:00:00Z","v":1202,"vw":94.026074},{"c":93.86,"h":93.9301,"l":93.86,"n":12,"o":93.86,"t":"2026-10-02T15:30:00Z","v":1758,"vw":93.868037},{"c":93.8601,"h":93.8601,"l":93.8601,"n":3,"o":93.8601,"t":"2026-10-02T15:45:00Z","v":145,"vw":93.8601},{"c":93.8789,"h":93.8789,"l":93.8789,"n":2,"o":93.8789,"t":"2026-10-02T16:30:00Z","v":210,"vw":93.8789},{"c":93.9351,"h":93.9351,"l":93.9351,"n":4,"o":93.9351,"t":"2026-10-02T18:15:00Z","v":409,"vw":93.9351},{"c":93.92,"h":93.92,"l":93.92,"n":2,"o":93.92,"t":"2026-10-02T18:30:00Z","v":138,"vw":93.92},{"c":93.965,"h":93.965,"l":93.965,"n":1,"o":93.965,"t":"2026-10-02T18:45:00Z","v":1118,"vw":93.965},{"c":93.9601,"h":93.98,"l":93.93,"n":14,"o":93.975,"t":"2026-10-02T19:00:00Z","v":867,"vw":93.961511},{"c":94.005,"h":94.005,"l":94.005,"n":1,"o":94.005,"t":"2026-10-02T19:15:00Z","v":109,"vw":94.005},{"c":94.01,"h":94.01,"l":94.01,"n":1,"o":94.01,"t":"2026-10-02T19:30:00Z","v":110,"vw":94.01},{"c":94,"h":94,"l":93.98,"n":10,"o":93.98,"t":"2026-10-02T19:45:00Z","v":436,"vw":93.986271},{"c":94.02,"h":94.02,"l":94.02,"n":14,"o":94.02,"t":"2026-10-05T13:30:00Z","v":554,"vw":94.02},{"c":94.1352,"h":94.1352,"l":94.1352,"n":2,"o":94.1352,"t":"2026-10-05T14:15:00Z","v":139,"vw":94.1352},{"c":94.0977,"h":94.0977,"l":94.0977,"n":2,"o":94.0977,"t":"2026-10-05T14:30:00Z","v":107,"vw":94.0977},{"c":94.115,"h":94.115,"l":94.115,"n":2,"o":94.115,"t":"2026-10-05T15:00:00Z","v":1216,"vw":94.115},{"c":94.275,"h":94.3099,"l":94.275,"n":2,"o":94.3099,"t":"2026-10-05T16:15:00Z","v":1226,"vw":94.281433},{"c":94.3801,"h":94.3801,"l":94.3,"n":4,"o":94.32,"t":"2026-10-05T16:30:00Z","v":1144,"vw":94.345923},{"c":94.4105,"h":94.4105,"l":94.4105,"n":1,"o":94.4105,"t":"2026-10-05T17:00:00Z","v":132,"vw":94.4105},{"c":94.375,"h":94.375,"l":94.375,"n":1,"o":94.375,"t":"2026-10-05T17:45:00Z","v":155,"vw":94.375},{"c":94.44,"h":94.44,"l":94.395,"n":4,"o":94.395,"t":"2026-10-05T18:15:00Z","v":616,"vw":94.432537},{"c":94.39,"h":94.39,"l":94.39,"n":2,"o":94.39,"t":"2026-10-05T18:30:00Z","v":202,"vw":94.39},{"c":94.4,"h":94.4025,"l":94.39,"n":18,"o":94.39,"t":"2026-10-05T18:45:00Z","v":1621,"vw":94.39625},{"c":94.41,"h":94.41,"l":94.41,"n":1,"o":94.41,"t":"2026-10-05T19:00:00Z","v":600,"vw":94.41},{"c":94.46,"h":94.5551,"l":94.46,"n":7,"o":94.5051,"t":"2026-10-05T19:15:00Z","v":489,"vw":94.517041},{"c":94.29,"h":94.29,"l":94.29,"n":12,"o":94.29,"t":"2026-10-05T19:45:00Z","v":1059,"vw":94.29},{"c":94.3,"h":94.3,"l":94.3,"n":3,"o":94.3,"t":"2026-10-05T20:00:00Z","v":1363,"vw":94.3},{"c":94.635,"h":94.64,"l":94.635,"n":12,"o":94.64,"t":"2026-10-06T13:30:00Z","v":1053,"vw":94.637343},{"c":94.905,"h":94.905,"l":94.905,"n":2,"o":94.905,"t":"2026-10-06T14:00:00Z","v":155,"vw":94.905},{"c":94.67,"h":94.67,"l":94.67,"n":1,"o":94.67,"t":"2026-10-06T14:15:00Z","v":218,"vw":94.67},{"c":94.79,"h":94.79,"l":94.79,"n":2,"o":94.79,"t":"2026-10-06T14:30:00Z","v":510,"vw":94.79},{"c":94.84,"h":94.84,"l":94.84,"n":1,"o":94.84,"t":"2026-10-06T14:45:00Z","v":1040,"vw":94.84},{"c":94.915,"h":94.915,"l":94.9,"n":2,"o":94.9,"t":"2026-10-06T15:00:00Z","v":602,"vw":94.904061},{"c":95.01,"h":95.0498,"l":95.01,"n":5,"o":95.0498,"t":"2026-10-06T15:30:00Z","v":1388,"vw":95.022787},{"c":94.99,"h":94.99,"l":94.99,"n":2,"o":94.99,"t":"2026-10-06T15:45:00Z","v":872,"vw":94.99},{"c":95.01,"h":95.01,"l":95.01,"n":1,"o":95.01,"t":"2026-10-06T16:00:00Z","v":130,"vw":95.01},{"c":95.04,"h":95.04,"l":95.04,"n":1,"o":95.04,"t":"2026-10-06T16:15:00Z","v":636,"vw":95.04},{"c":94.925,"h":94.925,"l":94.8901,"n":2,"o":94.8901,"t":"2026-10-06T16:45:00Z","v":622,"vw":94.897058},{"c":94.9127,"h":94.9127,"l":94.9127,"n":1,"o":94.9127,"t":"2026-10-06T17:00:00Z","v":1632,"vw":94.9127},{"c":94.8501,"h":94.905,"l":94.8501,"n":3,"o":94.905,"t":"2026-10-06T17:30:00Z","v":1611,"vw":94.855416},{"c":94.86,"h":94.93,"l":94.86,"n":4,"o":94.93,"t":"2026-10-06T17:45:00Z","v":734,"vw":94.91126},{"c":94.895,"h":94.895,"l":94.89,"n":3,"o":94.895,"t":"2026-10-06T18:00:00Z","v":797,"vw":94.892829},{"c":94.835,"h":94.835,"l":94.835,"n":2,"o":94.835,"t":"2026-10-06T18:15:00Z","v":354,"vw":94.835},{"c":94.9308,"h":94.9308,"l":94.9308,"n":2,"o":94.9308,"t":"2026-10-06T18:45:00Z","v":109,"vw":94.9308},{"c":94.915,"h":94.9217,"l":94.8921,"n":7,"o":94.8921,"t":"2026-10-06T19:00:00Z","v":1182,"vw":94.904384},{"c":94.8843,"h":94.8843,"l":94.8843,"n":2,"o":94.8843,"t":"2026-10-06T19:15:00Z","v":310,"vw":94.8843},{"c":94.895,"h":94.895,"l":94.895,"n":1,"o":94.895,"t":"2026-10-06T19:30:00Z","v":107,"vw":94.895},{"c":94.88,"h":94.9,"l":94.88,"n":3,"o":94.9,"t":"2026-10-06T19:45:00Z","v":600,"vw":94.889455},{"c":94.93,"h":94.93,"l":94.93,"n":3,"o":94.93,"t":"2026-10-06T20:00:00Z","v":166,"vw":94.93},{"c":94.54,"h":94.54,"l":94.54,"n":10,"o":94.54,"t":"2026-10-07T13:30:00Z","v":1351,"vw":94.54},{"c":94.495,"h":94.57,"l":94.495,"n":5,"o":94.57,"t":"2026-10-07T13:45:00Z","v":428,"vw":94.535193},{"c":94.3992,"h":94.4112,"l":94.3992,"n":5,"o":94.4112,"t":"2026-10-07T14:30:00Z","v":382,"vw":94.4072},{"c":94.3006,"h":94.3006,"l":94.3006,"n":2,"o":94.3006,"t":"2026-10-07T15:00:00Z","v":111,"vw":94.3006},{"c":94.4047,"h":94.4205,"l":94.4047,"n":4,"o":94.4205,"t":"2026-10-07T15:30:00Z","v":299,"vw":94.410148},{"c":94.52,"h":94.52,"l":94.52,"n":3,"o":94.52,"t":"2026-10-07T16:00:00Z","v":309,"vw":94.52},{"c":94.5409,"h":94.57,"l":94.5409,"n":2,"o":94.57,"t":"2026-10-07T16:30:00Z","v":589,"vw":94.548805},{"c":94.5131,"h":94.5131,"l":94.5131,"n":1,"o":94.5131,"t":"2026-10-07T16:45:00Z","v":105,"vw":94.5131},{"c":94.595,"h":94.595,"l":94.505,"n":2,"o":94.505,"t":"2026-10-07T17:00:00Z","v":495,"vw":94.576818},{"c":94.605,"h":94.66,"l":94.605,"n":5,"o":94.66,"t":"2026-10-07T17:15:00Z","v":641,"vw":94.623304},{"c":94.585,"h":94.585,"l":94.585,"n":1,"o":94.585,"t":"2026-10-07T18:30:00Z","v":250,"vw":94.585},{"c":94.63,"h":94.63,"l":94.63,"n":2,"o":94.63,"t":"2026-10-07T18:45:00Z","v":253,"vw":94.63},{"c":94.615,"h":94.65,"l":94.615,"n":4,"o":94.65,"t":"2026-10-07T19:00:00Z","v":215,"vw":94.631925},{"c":94.53,"h":94.53,"l":94.5098,"n":6,"o":94.5098,"t":"2026-10-07T19:30:00Z","v":589,"vw":94.522183},{"c":94.51,"h":94.51,"l":94.51,"n":1,"o":94.51,"t":"2026-10-07T19:45:00Z","v":220,"vw":94.51},{"c":94.44,"h":94.44,"l":94.44,"n":6,"o":94.44,"t":"2026-10-07T20:00:00Z","v":183,"vw":94.44},{"c":94.4,"h":94.4,"l":94.4,"n":2,"o":94.4,"t":"2026-10-08T11:00:00Z","v":101,"vw":94.4},{"c":94.36,"h":94.36,"l":94.36,"n":8,"o":94.36,"t":"2026-10-08T13:30:00Z","v":198,"vw":94.36},{"c":94.535,"h":94.535,"l":94.535,"n":5,"o":94.535,"t":"2026-10-08T13:45:00Z","v":374,"vw":94.535},{"c":94.365,"h":94.4499,"l":94.365,"n":5,"o":94.4499,"t":"2026-10-08T14:45:00Z","v":410,"vw":94.400352},{"c":94.405,"h":94.405,"l":94.405,"n":3,"o":94.405,"t":"2026-10-08T15:00:00Z","v":1954,"vw":94.405},{"c":94.285,"h":94.285,"l":94.285,"n":2,"o":94.285,"t":"2026-10-08T15:15:00Z","v":421,"vw":94.285},{"c":94.31,"h":94.31,"l":94.31,"n":1,"o":94.31,"t":"2026-10-08T15:30:00Z","v":100,"vw":94.31},{"c":94.39,"h":94.39,"l":94.38,"n":3,"o":94.38,"t":"2026-10-08T16:00:00Z","v":213,"vw":94.385283},{"c":94.52,"h":94.52,"l":94.52,"n":4,"o":94.52,"t":"2026-10-08T16:15:00Z","v":192,"vw":94.52},{"c":94.38,"h":94.38,"l":94.38,"n":9,"o":94.38,"t":"2026-10-08T16:30:00Z","v":1363,"vw":94.38},{"c":94.505,"h":94.505,"l":94.48,"n":5,"o":94.48,"t":"2026-10-08T16:45:00Z","v":721,"vw":94.495},{"c":94.53,"h":94.53,"l":94.45,"n":3,"o":94.45,"t":"2026-10-08T17:00:00Z","v":311,"vw":94.49129},{"c":94.5029,"h":94.5029,"l":94.5029,"n":1,"o":94.5029,"t":"2026-10-08T17:15:00Z","v":137,"vw":94.5029},{"c":94.57,"h":94.57,"l":94.57,"n":2,"o":94.57,"t":"2026-10-08T17:30:00Z","v":752,"vw":94.57},{"c":94.655,"h":94.765,"l":94.655,"n":5,"o":94.765,"t":"2026-10-08T17:45:00Z","v":858,"vw":94.716077},{"c":94.72,"h":94.72,"l":94.695,"n":3,"o":94.71,"t":"2026-10-08T18:00:00Z","v":1386,"vw":94.710126},{"c":94.852,"h":94.852,"l":94.852,"n":3,"o":94.852,"t":"2026-10-08T19:00:00Z","v":187,"vw":94.852},{"c":94.91,"h":94.91,"l":94.79,"n":7,"o":94.79,"t":"2026-10-08T19:15:00Z","v":1121,"vw":94.82194},{"c":94.85,"h":94.85,"l":94.85,"n":1,"o":94.85,"t":"2026-10-08T19:30:00Z","v":145,"vw":94.85},{"c":94.85,"h":94.91,"l":94.79,"n":8,"o":94.79,"t":"2026-10-08T19:45:00Z","v":1503,"vw":94.883247},{"c":94.63,"h":94.85,"l":94.63,"n":8,"o":94.85,"t":"2026-10-08T20:00:00Z","v":6154,"vw":94.633793},{"c":94.8,"h":94.8,"l":94.8,"n":5,"o":94.8,"t":"2026-10-09T13:30:00Z","v":561,"vw":94.8},{"c":94.915,"h":94.915,"l":94.915,"n":1,"o":94.915,"t":"2026-10-09T13:45:00Z","v":200,"vw":94.915},{"c":94.92,"h":94.92,"l":94.8973,"n":4,"o":94.91,"t":"2026-10-09T14:00:00Z","v":3176,"vw":94.904305},{"c":94.955,"h":94.955,"l":94.955,"n":1,"o":94.955,"t":"2026-10-09T14:15:00Z","v":439,"vw":94.955},{"c":94.994,"h":94.994,"l":94.994,"n":1,"o":94.994,"t":"2026-10-09T15:00:00Z","v":250,"vw":94.994},{"c":94.99,"h":94.99,"l":94.99,"n":1,"o":94.99,"t":"2026-10-09T15:45:00Z","v":189,"vw":94.99},{"c":95.0813,"h":95.0813,"l":95.0813,"n":1,"o":95.0813,"t":"2026-10-09T16:15:00Z","v":111,"vw":95.0813},{"c":95.0719,"h":95.0719,"l":95.0719,"n":3,"o":95.0719,"t":"2026-10-09T16:30:00Z","v":389,"vw":95.0719},{"c":95.1246,"h":95.1246,"l":95.1246,"n":1,"o":95.1246,"t":"2026-10-09T16:45:00Z","v":902,"vw":95.1246},{"c":95.145,"h":95.145,"l":95.145,"n":1,"o":95.145,"t":"2026-10-09T17:30:00Z","v":251,"vw":95.145},{"c":95.141,"h":95.141,"l":95.141,"n":2,"o":95.141,"t":"2026-10-09T18:00:00Z","v":598,"vw":95.141},{"c":95.18,"h":95.21,"l":95.18,"n":2,"o":95.21,"t":"2026-10-09T18:15:00Z","v":256,"vw":95.198281},{"c":95.16,"h":95.16,"l":95.16,"n":1,"o":95.16,"t":"2026-10-09T18:30:00Z","v":1090,"vw":95.16},{"c":95.135,"h":95.135,"l":95.135,"n":3,"o":95.135,"t":"2026-10-09T18:45:00Z","v":203,"vw":95.135},{"c":95.24,"h":95.24,"l":95.182,"n":3,"o":95.182,"t":"2026-10-09T19:00:00Z","v":338,"vw":95.219931},{"c":95.2299,"h":95.23,"l":95.2299,"n":2,"o":95.23,"t":"2026-10-09T19:30:00Z","v":486,"vw":95.22995},{"c":95.145,"h":95.175,"l":95.145,"n":3,"o":95.175,"t":"2026-10-09T19:45:00Z","v":512,"vw":95.165489},{"c":95.09,"h":95.09,"l":95.09,"n":4,"o":95.09,"t":"2026-10-09T20:00:00Z","v":180,"vw":95.09},{"c":95.3,"h":95.3,"l":95.27,"n":7,"o":95.27,"t":"2026-10-12T13:30:00Z","v":647,"vw":95.279439},{"c":95.395,"h":95.395,"l":95.395,"n":1,"o":95.395,"t":"2026-10-12T13:45:00Z","v":300,"vw":95.395},{"c":95.4304,"h":95.4304,"l":95.4304,"n":2,"o":95.4304,"t":"2026-10-12T14:15:00Z","v":141,"vw":95.4304},{"c":95.3386,"h":95.3386,"l":95.3386,"n":2,"o":95.3386,"t":"2026-10-12T14:45:00Z","v":3204,"vw":95.3386},{"c":95.42,"h":95.42,"l":95.42,"n":3,"o":95.42,"t":"2026-10-12T15:15:00Z","v":1065,"vw":95.42},{"c":95.485,"h":95.485,"l":95.485,"n":2,"o":95.485,"t":"2026-10-12T15:30:00Z","v":111,"vw":95.485},{"c":95.475,"h":95.475,"l":95.475,"n":1,"o":95.475,"t":"2026-10-12T15:45:00Z","v":176,"vw":95.475},{"c":95.51,"h":95.51,"l":95.51,"n":1,"o":95.51,"t":"2026-10-12T16:15:00Z","v":724,"vw":95.51},{"c":95.475,"h":95.475,"l":95.475,"n":2,"o":95.475,"t":"2026-10-12T16:30:00Z","v":137,"vw":95.475},{"c":95.48,"h":95.48,"l":95.48,"n":2,"o":95.48,"t":"2026-10-12T17:30:00Z","v":151,"vw":95.48},{"c":95.431,"h":95.431,"l":95.431,"n":3,"o":95.431,"t":"2026-10-12T18:00:00Z","v":1508,"vw":95.431},{"c":95.4451,"h":95.4451,"l":95.4412,"n":5,"o":95.4412,"t":"2026-10-12T18:15:00Z","v":397,"vw":95.44374},{"c":95.414,"h":95.435,"l":95.391,"n":5,"o":95.391,"t":"2026-10-12T18:30:00Z","v":969,"vw":95.420959},{"c":95.4005,"h":95.4434,"l":95.4005,"n":4,"o":95.4434,"t":"2026-10-12T18:45:00Z","v":829,"vw":95.432622},{"c":95.425,"h":95.45,"l":95.39,"n":8,"o":95.45,"t":"2026-10-12T19:15:00Z","v":1095,"vw":95.41043},{"c":95.46,"h":95.46,"l":95.46,"n":1,"o":95.46,"t":"2026-10-12T19:30:00Z","v":162,"vw":95.46},{"c":95.4501,"h":95.4501,"l":95.4501,"n":3,"o":95.4501,"t":"2026-10-12T19:45:00Z","v":166,"vw":95.4501},{"c":95.6901,"h":95.815,"l":95.6901,"n":2,"o":95.815,"t":"2026-10-13T13:30:00Z","v":1710,"vw":95.735458},{"c":95.465,"h":95.6763,"l":95.465,"n":3,"o":95.6763,"t":"2026-10-13T13:45:00Z","v":506,"vw":95.628601},{"c":95.329,"h":95.3788,"l":95.25,"n":15,"o":95.36,"t":"2026-10-13T14:00:00Z","v":1801,"vw":95.306122},{"c":95.4633,"h":95.4633,"l":95.4633,"n":1,"o":95.4633,"t":"2026-10-13T14:15:00Z","v":187,"vw":95.4633},{"c":95.3907,"h":95.3907,"l":95.39,"n":3,"o":95.39,"t":"2026-10-13T14:30:00Z","v":1271,"vw":95.39035},{"c":95.4599,"h":95.4599,"l":95.429,"n":3,"o":95.429,"t":"2026-10-13T15:00:00Z","v":1542,"vw":95.431445},{"c":95.4283,"h":95.4283,"l":95.4283,"n":2,"o":95.4283,"t":"2026-10-13T16:00:00Z","v":101,"vw":95.4283},{"c":95.4,"h":95.46,"l":95.4,"n":13,"o":95.459,"t":"2026-10-13T16:45:00Z","v":3417,"vw":95.455195},{"c":95.34,"h":95.4,"l":95.33,"n":5,"o":95.38,"t":"2026-10-13T17:45:00Z","v":2101,"vw":95.36782},{"c":95.48,"h":95.48,"l":95.48,"n":4,"o":95.48,"t":"2026-10-13T18:00:00Z","v":809,"vw":95.48},{"c":95.49,"h":95.4913,"l":95.49,"n":3,"o":95.4913,"t":"2026-10-13T18:15:00Z","v":1700,"vw":95.490382},{"c":95.558,"h":95.558,"l":95.5,"n":3,"o":95.5202,"t":"2026-10-13T18:30:00Z","v":1497,"vw":95.541058},{"c":95.53,"h":95.5599,"l":95.51,"n":9,"o":95.535,"t":"2026-10-13T18:45:00Z","v":2119,"vw":95.545738},{"c":95.595,"h":95.595,"l":95.5799,"n":4,"o":95.5799,"t":"2026-10-13T19:00:00Z","v":700,"vw":95.584402},{"c":95.5578,"h":95.5578,"l":95.51,"n":7,"o":95.51,"t":"2026-10-13T19:45:00Z","v":884,"vw":95.54585},{"c":95.07,"h":95.07,"l":95.04,"n":3,"o":95.04,"t":"2026-10-14T13:45:00Z","v":1099,"vw":95.042799},{"c":95.08,"h":95.08,"l":95.08,"n":2,"o":95.08,"t":"2026-10-14T14:00:00Z","v":200,"vw":95.08},{"c":95.165,"h":95.165,"l":95.111,"n":6,"o":95.1111,"t":"2026-10-14T14:15:00Z","v":897,"vw":95.131002},{"c":95.135,"h":95.135,"l":95.135,"n":3,"o":95.135,"t":"2026-10-14T14:30:00Z","v":176,"vw":95.135},{"c":95.19,"h":95.19,"l":95.19,"n":3,"o":95.19,"t":"2026-10-14T15:15:00Z","v":534,"vw":95.19},{"c":95.1708,"h":95.2226,"l":95.1708,"n":5,"o":95.2226,"t":"2026-10-14T16:00:00Z","v":552,"vw":95.204054},{"c":95.1304,"h":95.175,"l":95.0743,"n":6,"o":95.0743,"t":"2026-10-14T16:15:00Z","v":886,"vw":95.135262},{"c":95.14,"h":95.145,"l":95.14,"n":2,"o":95.145,"t":"2026-10-14T16:45:00Z","v":360,"vw":95.143611},{"c":95.21,"h":95.21,"l":95.21,"n":1,"o":95.21,"t":"2026-10-14T17:00:00Z","v":455,"vw":95.21},{"c":95.1248,"h":95.1248,"l":95.1248,"n":1,"o":95.1248,"t":"2026-10-14T17:30:00Z","v":175,"vw":95.1248},{"c":95.09,"h":95.09,"l":95.09,"n":1,"o":95.09,"t":"2026-10-14T17:45:00Z","v":100,"vw":95.09},{"c":95.14,"h":95.17,"l":95.09,"n":12,"o":95.15,"t":"2026-10-14T18:30:00Z","v":2561,"vw":95.139916},{"c":95.1354,"h":95.1354,"l":95.1354,"n":2,"o":95.1354,"t":"2026-10-14T18:45:00Z","v":526,"vw":95.1354},{"c":95.145,"h":95.145,"l":95.13,"n":2,"o":95.13,"t":"2026-10-14T19:00:00Z","v":1285,"vw":95.132451},{"c":95.22,"h":95.29,"l":95.22,"n":24,"o":95.2227,"t":"2026-10-14T19:15:00Z","v":6135,"vw":95.232034},{"c":95.2634,"h":95.27,"l":95.2634,"n":4,"o":95.27,"t":"2026-10-14T19:30:00Z","v":1090,"vw":95.26831},{"c":95.34,"h":95.34,"l":95.27,"n":18,"o":95.27,"t":"2026-10-14T19:45:00Z","v":618,"vw":95.299416},{"c":95.35,"h":95.35,"l":95.35,"n":3,"o":95.35,"t":"2026-10-14T20:00:00Z","v":102,"vw":95.35},{"c":95.76,"h":95.76,"l":95.76,"n":3,"o":95.76,"t":"2026-10-15T13:30:00Z","v":1284,"vw":95.76},{"c":95.64,"h":95.73,"l":95.64,"n":4,"o":95.73,"t":"2026-10-15T13:45:00Z","v":220,"vw":95.685882},{"c":95.8399,"h":95.8399,"l":95.8399,"n":2,"o":95.8399,"t":"2026-10-15T14:00:00Z","v":228,"vw":95.8399},{"c":95.902,"h":95.902,"l":95.81,"n":4,"o":95.8699,"t":"2026-10-15T14:30:00Z","v":881,"vw":95.881477},{"c":95.85,"h":95.85,"l":95.85,"n":1,"o":95.85,"t":"2026-10-15T14:45:00Z","v":502,"vw":95.85},{"c":95.915,"h":95.915,"l":95.915,"n":1,"o":95.915,"t":"2026-10-15T15:00:00Z","v":126,"vw":95.915},{"c":95.9738,"h":95.9738,"l":95.9738,"n":1,"o":95.9738,"t":"2026-10-15T15:45:00Z","v":3028,"vw":95.9738},{"c":95.8515,"h":95.8515,"l":95.8515,"n":1,"o":95.8515,"t":"2026-10-15T16:00:00Z","v":930,"vw":95.8515},{"c":95.905,"h":95.905,"l":95.905,"n":1,"o":95.905,"t":"2026-10-15T16:30:00Z","v":130,"vw":95.905},{"c":95.88,"h":95.88,"l":95.869,"n":5,"o":95.869,"t":"2026-10-15T16:45:00Z","v":450,"vw":95.872188},{"c":95.9,"h":95.9,"l":95.9,"n":1,"o":95.9,"t":"2026-10-15T17:30:00Z","v":232,"vw":95.9},{"c":95.945,"h":95.945,"l":95.945,"n":2,"o":95.945,"t":"2026-10-15T17:45:00Z","v":1240,"vw":95.945},{"c":95.79,"h":95.79,"l":95.79,"n":1,"o":95.79,"t":"2026-10-15T18:00:00Z","v":150,"vw":95.79},{"c":95.751,"h":95.751,"l":95.751,"n":2,"o":95.751,"t":"2026-10-15T18:15:00Z","v":276,"vw":95.751},{"c":95.87,"h":95.87,"l":95.87,"n":2,"o":95.87,"t":"2026-10-15T18:45:00Z","v":418,"vw":95.87},{"c":95.82,"h":95.84,"l":95.82,"n":14,"o":95.82,"t":"2026-10-15T19:00:00Z","v":3716,"vw":95.82646},{"c":95.94,"h":95.94,"l":95.86,"n":19,"o":95.89,"t":"2026-10-15T19:15:00Z","v":3725,"vw":95.905905},{"c":95.872,"h":95.872,"l":95.86,"n":3,"o":95.86,"t":"2026-10-15T19:30:00Z","v":469,"vw":95.866256},{"c":95.84,"h":95.89,"l":95.84,"n":8,"o":95.89,"t":"2026-10-15T19:45:00Z","v":780,"vw":95.880842},{"c":95.84,"h":95.84,"l":95.84,"n":5,"o":95.84,"t":"2026-10-15T20:00:00Z","v":128,"vw":95.84},{"c":96.24,"h":96.24,"l":96.21,"n":14,"o":96.21,"t":"2026-10-16T13:30:00Z","v":1322,"vw":96.217038},{"c":96.446,"h":96.52,"l":96.446,"n":6,"o":96.52,"t":"2026-10-16T14:00:00Z","v":935,"vw":96.498978},{"c":96.405,"h":96.405,"l":96.405,"n":4,"o":96.405,"t":"2026-10-16T14:15:00Z","v":183,"vw":96.405},{"c":96.4231,"h":96.4231,"l":96.4231,"n":3,"o":96.4231,"t":"2026-10-16T14:45:00Z","v":588,"vw":96.4231},{"c":96.4101,"h":96.4101,"l":96.3986,"n":3,"o":96.3986,"t":"2026-10-16T15:00:00Z","v":705,"vw":96.408364},{"c":95.805,"h":95.805,"l":95.805,"n":1,"o":95.805,"t":"2026-10-16T17:15:00Z","v":100,"vw":95.805},{"c":95.76,"h":95.76,"l":95.76,"n":1,"o":95.76,"t":"2026-10-16T18:00:00Z","v":282,"vw":95.76},{"c":95.735,"h":95.735,"l":95.725,"n":7,"o":95.7283,"t":"2026-10-16T18:15:00Z","v":918,"vw":95.732267},{"c":95.71,"h":95.72,"l":95.71,"n":4,"o":95.72,"t":"2026-10-16T19:00:00Z","v":2088,"vw":95.715},{"c":95.835,"h":95.835,"l":95.835,"n":2,"o":95.835,"t":"2026-10-16T19:15:00Z","v":368,"vw":95.835},{"c":95.7351,"h":95.7351,"l":95.7351,"n":2,"o":95.7351,"t":"2026-10-16T19:30:00Z","v":578,"vw":95.7351},{"c":95.85,"h":95.85,"l":95.595,"n":4,"o":95.595,"t":"2026-10-16T19:45:00Z","v":463,"vw":95.691942},{"c":95.84,"h":95.84,"l":95.84,"n":5,"o":95.84,"t":"2026-10-16T20:00:00Z","v":253,"vw":95.84},{"c":95.92,"h":95.92,"l":95.79,"n":5,"o":95.79,"t":"2026-10-19T13:30:00Z","v":2107,"vw":95.796426},{"c":95.8156,"h":95.85,"l":95.8156,"n":3,"o":95.85,"t":"2026-10-19T13:45:00Z","v":410,"vw":95.8328},{"c":95.8,"h":95.8,"l":95.69,"n":3,"o":95.69,"t":"2026-10-19T14:00:00Z","v":411,"vw":95.743659},{"c":95.715,"h":95.865,"l":95.715,"n":7,"o":95.865,"t":"2026-10-19T14:15:00Z","v":817,"vw":95.755098},{"c":95.635,"h":95.7,"l":95.635,"n":3,"o":95.665,"t":"2026-10-19T14:30:00Z","v":675,"vw":95.65963},{"c":95.605,"h":95.605,"l":95.605,"n":1,"o":95.605,"t":"2026-10-19T14:45:00Z","v":1733,"vw":95.605},{"c":95.84,"h":95.84,"l":95.78,"n":10,"o":95.78,"t":"2026-10-19T15:15:00Z","v":1977,"vw":95.828268},{"c":95.635,"h":95.7,"l":95.635,"n":10,"o":95.69,"t":"2026-10-19T16:00:00Z","v":1162,"vw":95.686544},{"c":95.615,"h":95.615,"l":95.59,"n":3,"o":95.59,"t":"2026-10-19T16:15:00Z","v":1262,"vw":95.602916},{"c":95.595,"h":95.595,"l":95.5849,"n":2,"o":95.5849,"t":"2026-10-19T16:30:00Z","v":784,"vw":95.59366},{"c":95.6311,"h":95.6311,"l":95.6311,"n":1,"o":95.6311,"t":"2026-10-19T17:30:00Z","v":150,"vw":95.6311},{"c":95.63,"h":95.63,"l":95.63,"n":2,"o":95.63,"t":"2026-10-19T18:30:00Z","v":147,"vw":95.63},{"c":95.635,"h":95.635,"l":95.635,"n":1,"o":95.635,"t":"2026-10-19T19:00:00Z","v":264,"vw":95.635},{"c":95.6154,"h":95.62,"l":95.6154,"n":6,"o":95.62,"t":"2026-10-19T19:15:00Z","v":485,"vw":95.616773},{"c":95.6081,"h":95.6081,"l":95.6081,"n":1,"o":95.6081,"t":"2026-10-19T19:30:00Z","v":600,"vw":95.6081},{"c":95.55,"h":95.55,"l":95.55,"n":1,"o":95.55,"t":"2026-10-19T19:45:00Z","v":100,"vw":95.55},{"c":95.39,"h":95.39,"l":95.39,"n":8,"o":95.39,"t":"2026-10-19T20:00:00Z","v":273,"vw":95.39},{"c":95.832,"h":95.832,"l":95.66,"n":8,"o":95.66,"t":"2026-10-20T13:30:00Z","v":1321,"vw":95.78704},{"c":96.0673,"h":96.0673,"l":96.0673,"n":2,"o":96.0673,"t":"2026-10-20T14:00:00Z","v":292,"vw":96.0673},{"c":96.1266,"h":96.1266,"l":96.1266,"n":1,"o":96.1266,"t":"2026-10-20T14:15:00Z","v":476,"vw":96.1266},{"c":96.405,"h":96.405,"l":96.405,"n":1,"o":96.405,"t":"2026-10-20T14:45:00Z","v":156,"vw":96.405},{"c":96.24,"h":96.2579,"l":96.24,"n":2,"o":96.2579,"t":"2026-10-20T15:15:00Z","v":320,"vw":96.245873},{"c":96.205,"h":96.205,"l":96.12,"n":21,"o":96.12,"t":"2026-10-20T15:30:00Z","v":3642,"vw":96.125314},{"c":96.182,"h":96.182,"l":96.182,"n":2,"o":96.182,"t":"2026-10-20T15:45:00Z","v":429,"vw":96.182},{"c":96.12,"h":96.15,"l":96.12,"n":7,"o":96.15,"t":"2026-10-20T16:00:00Z","v":441,"vw":96.135714},{"c":96.06,"h":96.1301,"l":96.05,"n":25,"o":96.13,"t":"2026-10-20T16:15:00Z","v":3441,"vw":96.111104},{"c":96.175,"h":96.175,"l":96.16,"n":3,"o":96.16,"t":"2026-10-20T16:30:00Z","v":1096,"vw":96.170411},{"c":96.06,"h":96.14,"l":96.06,"n":28,"o":96.0626,"t":"2026-10-20T17:00:00Z","v":16769,"vw":96.071692},{"c":96.145,"h":96.145,"l":96.145,"n":2,"o":96.145,"t":"2026-10-20T17:15:00Z","v":273,"vw":96.145},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-10-20T17:45:00Z","v":315,"vw":96.2},{"c":96.26,"h":96.26,"l":96.26,"n":1,"o":96.26,"t":"2026-10-20T18:00:00Z","v":200,"vw":96.26},{"c":96.17,"h":96.259,"l":96.17,"n":4,"o":96.259,"t":"2026-10-20T18:15:00Z","v":956,"vw":96.249681},{"c":96.1707,"h":96.2318,"l":96.17,"n":4,"o":96.2318,"t":"2026-10-20T18:30:00Z","v":618,"vw":96.211317},{"c":96.189,"h":96.189,"l":96.189,"n":2,"o":96.189,"t":"2026-10-20T18:45:00Z","v":280,"vw":96.189},{"c":96.19,"h":96.19,"l":96.19,"n":1,"o":96.19,"t":"2026-10-20T19:00:00Z","v":300,"vw":96.19},{"c":96.1694,"h":96.17,"l":96.08,"n":41,"o":96.16,"t":"2026-10-20T19:30:00Z","v":4403,"vw":96.119966},{"c":96.26,"h":96.26,"l":96.18,"n":26,"o":96.2,"t":"2026-10-20T19:45:00Z","v":6484,"vw":96.202828},{"c":96.255,"h":96.36,"l":96.12,"n":10,"o":96.36,"t":"2026-10-21T13:30:00Z","v":2066,"vw":96.245517},{"c":96.0043,"h":96.0043,"l":96.0043,"n":1,"o":96.0043,"t":"2026-10-21T14:00:00Z","v":100,"vw":96.0043},{"c":96.0001,"h":96.0001,"l":96.0001,"n":1,"o":96.0001,"t":"2026-10-21T14:15:00Z","v":200,"vw":96.0001},{"c":96.27,"h":96.27,"l":96.21,"n":3,"o":96.24,"t":"2026-10-21T14:45:00Z","v":1042,"vw":96.24121},{"c":96.21,"h":96.21,"l":96.12,"n":14,"o":96.12,"t":"2026-10-21T15:00:00Z","v":1368,"vw":96.183717},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-21T15:15:00Z","v":117,"vw":96.16},{"c":96.17,"h":96.17,"l":96.1601,"n":3,"o":96.1601,"t":"2026-10-21T15:30:00Z","v":808,"vw":96.161336},{"c":96.23,"h":96.23,"l":96.23,"n":2,"o":96.23,"t":"2026-10-21T15:45:00Z","v":124,"vw":96.23},{"c":96.241,"h":96.2633,"l":96.241,"n":4,"o":96.2633,"t":"2026-10-21T16:15:00Z","v":620,"vw":96.250966},{"c":96.275,"h":96.2899,"l":96.275,"n":9,"o":96.2899,"t":"2026-10-21T16:30:00Z","v":661,"vw":96.28},{"c":96.31,"h":96.3598,"l":96.31,"n":2,"o":96.3598,"t":"2026-10-21T16:45:00Z","v":687,"vw":96.352551},{"c":96.345,"h":96.345,"l":96.345,"n":1,"o":96.345,"t":"2026-10-21T17:00:00Z","v":140,"vw":96.345},{"c":96.32,"h":96.34,"l":96.32,"n":2,"o":96.34,"t":"2026-10-21T17:15:00Z","v":209,"vw":96.330431},{"c":96.3,"h":96.3301,"l":96.28,"n":5,"o":96.325,"t":"2026-10-21T17:30:00Z","v":3483,"vw":96.289455},{"c":96.355,"h":96.355,"l":96.34,"n":2,"o":96.34,"t":"2026-10-21T17:45:00Z","v":241,"vw":96.346473},{"c":96.37,"h":96.37,"l":96.3022,"n":7,"o":96.3022,"t":"2026-10-21T18:00:00Z","v":671,"vw":96.313742},{"c":96.37,"h":96.37,"l":96.34,"n":5,"o":96.355,"t":"2026-10-21T18:15:00Z","v":872,"vw":96.359948},{"c":96.4099,"h":96.4399,"l":96.385,"n":7,"o":96.385,"t":"2026-10-21T18:30:00Z","v":855,"vw":96.402646},{"c":96.28,"h":96.2901,"l":96.28,"n":3,"o":96.2901,"t":"2026-10-21T18:45:00Z","v":2917,"vw":96.289615},{"c":96.12,"h":96.13,"l":96.12,"n":3,"o":96.13,"t":"2026-10-21T19:00:00Z","v":201,"vw":96.125},{"c":96.21,"h":96.23,"l":96.1694,"n":22,"o":96.1694,"t":"2026-10-21T19:15:00Z","v":3754,"vw":96.195153},{"c":96.3,"h":96.3,"l":96.28,"n":3,"o":96.28,"t":"2026-10-21T19:30:00Z","v":650,"vw":96.285426},{"c":96.41,"h":96.41,"l":96.41,"n":2,"o":96.41,"t":"2026-10-21T19:45:00Z","v":366,"vw":96.41},{"c":96.19,"h":96.19,"l":96.19,"n":5,"o":96.19,"t":"2026-10-22T13:45:00Z","v":316,"vw":96.19},{"c":96.305,"h":96.305,"l":96.305,"n":2,"o":96.305,"t":"2026-10-22T14:00:00Z","v":147,"vw":96.305},{"c":96.32,"h":96.32,"l":96.2501,"n":3,"o":96.2501,"t":"2026-10-22T14:15:00Z","v":466,"vw":96.267317},{"c":96.0276,"h":96.0276,"l":96.0276,"n":1,"o":96.0276,"t":"2026-10-22T14:30:00Z","v":162,"vw":96.0276},{"c":96.09,"h":96.1,"l":96.09,"n":2,"o":96.1,"t":"2026-10-22T14:45:00Z","v":379,"vw":96.094697},{"c":96.105,"h":96.105,"l":96.105,"n":1,"o":96.105,"t":"2026-10-22T15:00:00Z","v":110,"vw":96.105},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-22T15:15:00Z","v":100,"vw":96.2},{"c":96.1101,"h":96.17,"l":96.1101,"n":10,"o":96.13,"t":"2026-10-22T15:30:00Z","v":1460,"vw":96.145223},{"c":96.47,"h":96.47,"l":96.47,"n":1,"o":96.47,"t":"2026-10-22T18:15:00Z","v":295,"vw":96.47},{"c":96.32,"h":96.32,"l":96.32,"n":2,"o":96.32,"t":"2026-10-22T18:30:00Z","v":260,"vw":96.32},{"c":96.395,"h":96.395,"l":96.395,"n":1,"o":96.395,"t":"2026-10-22T18:45:00Z","v":469,"vw":96.395},{"c":96.43,"h":96.43,"l":96.4028,"n":8,"o":96.4028,"t":"2026-10-22T19:00:00Z","v":1011,"vw":96.416482},{"c":96.46,"h":96.55,"l":96.4418,"n":9,"o":96.4418,"t":"2026-10-22T19:15:00Z","v":1692,"vw":96.484629},{"c":96.485,"h":96.485,"l":96.485,"n":1,"o":96.485,"t":"2026-10-22T19:30:00Z","v":376,"vw":96.485},{"c":96.58,"h":96.59,"l":96.57,"n":5,"o":96.59,"t":"2026-10-22T19:45:00Z","v":504,"vw":96.578},{"c":96.05,"h":96.23,"l":96.05,"n":26,"o":96.09,"t":"2026-10-23T13:30:00Z","v":6359,"vw":96.122392},{"c":96.1601,"h":96.1601,"l":96.1601,"n":1,"o":96.1601,"t":"2026-10-23T13:45:00Z","v":101,"vw":96.1601},{"c":96.015,"h":96.015,"l":96.015,"n":4,"o":96.015,"t":"2026-10-23T14:00:00Z","v":236,"vw":96.015},{"c":95.8,"h":95.91,"l":95.8,"n":6,"o":95.91,"t":"2026-10-23T14:15:00Z","v":404,"vw":95.846599},{"c":96.2225,"h":96.24,"l":96.2225,"n":2,"o":96.24,"t":"2026-10-23T14:45:00Z","v":200,"vw":96.23125},{"c":96.324,"h":96.324,"l":96.31,"n":9,"o":96.31,"t":"2026-10-23T15:30:00Z","v":1566,"vw":96.31313},{"c":96.2551,"h":96.285,"l":96.2551,"n":3,"o":96.285,"t":"2026-10-23T15:45:00Z","v":282,"vw":96.268437},{"c":96.215,"h":96.215,"l":96.18,"n":2,"o":96.18,"t":"2026-10-23T16:15:00Z","v":1582,"vw":96.182655}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["fundamentals:fundamentals_stale","delta:unavailable"],"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"}}