{"symbol":"EFAV","url":"https://intraalpha.com/companies/EFAV","capturedAt":"2026-10-23T18:36:55.141Z","state":"ready","quote":{"symbol":"EFAV","last_price":95.945,"prev_close":96.16,"regular_close":95.955,"change":-0.215,"change_pct":-0.2236,"regular_change":-0.205,"regular_change_pct":-0.2132,"extended_change":-0.01,"extended_change_pct":-0.0104,"bid":95.94,"ask":95.95,"bid_size":200,"ask_size":200,"volume":154742,"vwap":95.897603,"open":96.18,"high":96.18,"low":95.61,"close":95.955,"trade_count":3000,"last_trade_at":"2026-10-23T18:36:42.855493157Z","last_quote_at":"2026-10-23T18:36:54.477374357Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:36:52.237112103-04:00","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":{"net_assets":5300000000,"net_expense_ratio":0.002,"portfolio_turnover":0.24,"dividend_yield":0.027,"inception_date":"2011-10-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:36:54.690275+00:00"},"optionObservedAt":"2026-10-23T18:35:31.630Z","bars":[{"c":94.82,"h":94.82,"l":94.41,"n":25,"o":94.41,"t":"2026-10-16T13:30:00Z","v":1586,"vw":94.448318},{"c":94.88,"h":94.885,"l":94.76,"n":62,"o":94.84,"t":"2026-10-16T13:35:00Z","v":4501,"vw":94.820641},{"c":94.82,"h":94.88,"l":94.82,"n":60,"o":94.88,"t":"2026-10-16T13:40:00Z","v":3868,"vw":94.851025},{"c":94.8,"h":94.81,"l":94.75,"n":169,"o":94.81,"t":"2026-10-16T13:45:00Z","v":14608,"vw":94.785372},{"c":94.8399,"h":94.85,"l":94.81,"n":71,"o":94.81,"t":"2026-10-16T13:50:00Z","v":8998,"vw":94.830766},{"c":94.8765,"h":94.89,"l":94.86,"n":41,"o":94.86,"t":"2026-10-16T13:55:00Z","v":2315,"vw":94.876643},{"c":94.85,"h":94.92,"l":94.85,"n":118,"o":94.9,"t":"2026-10-16T14:00:00Z","v":9045,"vw":94.896338},{"c":94.8,"h":94.86,"l":94.79,"n":87,"o":94.86,"t":"2026-10-16T14:05:00Z","v":5639,"vw":94.824935},{"c":94.78,"h":94.825,"l":94.78,"n":132,"o":94.79,"t":"2026-10-16T14:10:00Z","v":10741,"vw":94.807104},{"c":94.74,"h":94.79,"l":94.72,"n":37,"o":94.7899,"t":"2026-10-16T14:15:00Z","v":1902,"vw":94.757463},{"c":94.8,"h":94.8,"l":94.76,"n":67,"o":94.76,"t":"2026-10-16T14:20:00Z","v":3534,"vw":94.781169},{"c":94.795,"h":94.795,"l":94.76,"n":58,"o":94.77,"t":"2026-10-16T14:25:00Z","v":3633,"vw":94.776532},{"c":94.76,"h":94.81,"l":94.75,"n":207,"o":94.81,"t":"2026-10-16T14:30:00Z","v":4225,"vw":94.785888},{"c":94.72,"h":94.75,"l":94.7003,"n":45,"o":94.745,"t":"2026-10-16T14:35:00Z","v":2817,"vw":94.730779},{"c":94.685,"h":94.74,"l":94.68,"n":96,"o":94.71,"t":"2026-10-16T14:40:00Z","v":4361,"vw":94.6975},{"c":94.71,"h":94.715,"l":94.68,"n":79,"o":94.68,"t":"2026-10-16T14:45:00Z","v":4531,"vw":94.704604},{"c":94.79,"h":94.8,"l":94.73,"n":82,"o":94.73,"t":"2026-10-16T14:50:00Z","v":3795,"vw":94.765744},{"c":94.81,"h":94.81,"l":94.79,"n":80,"o":94.8,"t":"2026-10-16T14:55:00Z","v":6308,"vw":94.802605},{"c":94.8,"h":94.81,"l":94.775,"n":135,"o":94.81,"t":"2026-10-16T15:00:00Z","v":9936,"vw":94.797524},{"c":94.825,"h":94.825,"l":94.81,"n":54,"o":94.81,"t":"2026-10-16T15:05:00Z","v":4096,"vw":94.818547},{"c":94.82,"h":94.83,"l":94.82,"n":119,"o":94.83,"t":"2026-10-16T15:10:00Z","v":5562,"vw":94.82641},{"c":94.78,"h":94.78,"l":94.76,"n":28,"o":94.77,"t":"2026-10-16T15:15:00Z","v":1089,"vw":94.775714},{"c":94.73,"h":94.78,"l":94.71,"n":99,"o":94.775,"t":"2026-10-16T15:20:00Z","v":7301,"vw":94.733293},{"c":94.7,"h":94.7201,"l":94.7,"n":26,"o":94.7201,"t":"2026-10-16T15:25:00Z","v":955,"vw":94.70964},{"c":94.7,"h":94.71,"l":94.69,"n":24,"o":94.71,"t":"2026-10-16T15:30:00Z","v":1014,"vw":94.704286},{"c":94.71,"h":94.71,"l":94.71,"n":11,"o":94.71,"t":"2026-10-16T15:35:00Z","v":308,"vw":94.71},{"c":94.68,"h":94.69,"l":94.68,"n":12,"o":94.69,"t":"2026-10-16T15:40:00Z","v":401,"vw":94.685},{"c":94.62,"h":94.66,"l":94.61,"n":51,"o":94.66,"t":"2026-10-16T15:45:00Z","v":2997,"vw":94.643138},{"c":94.58,"h":94.61,"l":94.57,"n":133,"o":94.61,"t":"2026-10-16T15:50:00Z","v":14134,"vw":94.58104},{"c":94.52,"h":94.57,"l":94.52,"n":48,"o":94.57,"t":"2026-10-16T15:55:00Z","v":2898,"vw":94.552609},{"c":94.4701,"h":94.525,"l":94.45,"n":101,"o":94.515,"t":"2026-10-16T16:00:00Z","v":9446,"vw":94.475698},{"c":94.49,"h":94.52,"l":94.49,"n":25,"o":94.52,"t":"2026-10-16T16:05:00Z","v":1322,"vw":94.5},{"c":94.5,"h":94.5,"l":94.495,"n":23,"o":94.495,"t":"2026-10-16T16:10:00Z","v":1338,"vw":94.49875},{"c":94.485,"h":94.485,"l":94.48,"n":9,"o":94.48,"t":"2026-10-16T16:15:00Z","v":452,"vw":94.481732},{"c":94.495,"h":94.5,"l":94.45,"n":197,"o":94.49,"t":"2026-10-16T16:20:00Z","v":72494,"vw":94.490357},{"c":94.46,"h":94.48,"l":94.46,"n":71,"o":94.47,"t":"2026-10-16T16:25:00Z","v":11137,"vw":94.470777},{"c":94.43,"h":94.43,"l":94.39,"n":87,"o":94.4,"t":"2026-10-16T16:30:00Z","v":6303,"vw":94.408578},{"c":94.33,"h":94.36,"l":94.33,"n":27,"o":94.36,"t":"2026-10-16T16:35:00Z","v":1435,"vw":94.339167},{"c":94.38,"h":94.38,"l":94.33,"n":108,"o":94.34,"t":"2026-10-16T16:40:00Z","v":14080,"vw":94.345155},{"c":94.3,"h":94.39,"l":94.3,"n":104,"o":94.37,"t":"2026-10-16T16:45:00Z","v":6290,"vw":94.336786},{"c":94.34,"h":94.34,"l":94.29,"n":39,"o":94.31,"t":"2026-10-16T16:50:00Z","v":1869,"vw":94.307133},{"c":94.37,"h":94.37,"l":94.34,"n":46,"o":94.34,"t":"2026-10-16T16:55:00Z","v":3317,"vw":94.350517},{"c":94.2775,"h":94.37,"l":94.2775,"n":118,"o":94.37,"t":"2026-10-16T17:00:00Z","v":7675,"vw":94.303958},{"c":94.27,"h":94.29,"l":94.265,"n":69,"o":94.29,"t":"2026-10-16T17:05:00Z","v":3308,"vw":94.275204},{"c":94.25,"h":94.29,"l":94.24,"n":99,"o":94.29,"t":"2026-10-16T17:10:00Z","v":5306,"vw":94.26734},{"c":94.22,"h":94.25,"l":94.21,"n":68,"o":94.25,"t":"2026-10-16T17:15:00Z","v":4872,"vw":94.222377},{"c":94.25,"h":94.255,"l":94.24,"n":64,"o":94.25,"t":"2026-10-16T17:20:00Z","v":6007,"vw":94.249717},{"c":94.29,"h":94.31,"l":94.29,"n":27,"o":94.295,"t":"2026-10-16T17:25:00Z","v":860,"vw":94.295},{"c":94.345,"h":94.35,"l":94.32,"n":30,"o":94.32,"t":"2026-10-16T17:30:00Z","v":3051,"vw":94.340717},{"c":94.36,"h":94.381,"l":94.33,"n":67,"o":94.37,"t":"2026-10-16T17:35:00Z","v":5483,"vw":94.358525},{"c":94.39,"h":94.4,"l":94.3,"n":304,"o":94.34,"t":"2026-10-16T17:40:00Z","v":41891,"vw":94.324191},{"c":94.34,"h":94.385,"l":94.34,"n":76,"o":94.385,"t":"2026-10-16T17:45:00Z","v":5058,"vw":94.35961},{"c":94.31,"h":94.35,"l":94.3,"n":171,"o":94.35,"t":"2026-10-16T17:50:00Z","v":59600,"vw":94.3239},{"c":94.29,"h":94.315,"l":94.275,"n":123,"o":94.315,"t":"2026-10-16T17:55:00Z","v":17422,"vw":94.293418},{"c":94.265,"h":94.295,"l":94.25,"n":127,"o":94.29,"t":"2026-10-16T18:00:00Z","v":8561,"vw":94.27271},{"c":94.33,"h":94.33,"l":94.26,"n":98,"o":94.27,"t":"2026-10-16T18:05:00Z","v":9586,"vw":94.271514},{"c":94.3137,"h":94.32,"l":94.28,"n":91,"o":94.31,"t":"2026-10-16T18:10:00Z","v":3974,"vw":94.305053},{"c":94.26,"h":94.31,"l":94.26,"n":48,"o":94.3,"t":"2026-10-16T18:15:00Z","v":1739,"vw":94.28375},{"c":94.28,"h":94.285,"l":94.235,"n":80,"o":94.25,"t":"2026-10-16T18:20:00Z","v":5630,"vw":94.256527},{"c":94.3,"h":94.315,"l":94.28,"n":137,"o":94.3,"t":"2026-10-16T18:25:00Z","v":18068,"vw":94.304707},{"c":94.32,"h":94.32,"l":94.26,"n":161,"o":94.29,"t":"2026-10-16T18:30:00Z","v":12350,"vw":94.296518},{"c":94.33,"h":94.34,"l":94.295,"n":83,"o":94.33,"t":"2026-10-16T18:35:00Z","v":7043,"vw":94.312188},{"c":94.33,"h":94.34,"l":94.31,"n":72,"o":94.34,"t":"2026-10-16T18:40:00Z","v":4670,"vw":94.324612},{"c":94.3224,"h":94.345,"l":94.32,"n":66,"o":94.34,"t":"2026-10-16T18:45:00Z","v":3709,"vw":94.331346},{"c":94.3,"h":94.33,"l":94.285,"n":232,"o":94.33,"t":"2026-10-16T18:50:00Z","v":25064,"vw":94.306465},{"c":94.325,"h":94.33,"l":94.28,"n":60,"o":94.28,"t":"2026-10-16T18:55:00Z","v":4460,"vw":94.317014},{"c":94.325,"h":94.35,"l":94.32,"n":99,"o":94.33,"t":"2026-10-16T19:00:00Z","v":9946,"vw":94.33343},{"c":94.345,"h":94.35,"l":94.31,"n":194,"o":94.325,"t":"2026-10-16T19:05:00Z","v":20655,"vw":94.330884},{"c":94.4,"h":94.4,"l":94.345,"n":76,"o":94.345,"t":"2026-10-16T19:10:00Z","v":3482,"vw":94.372158},{"c":94.38,"h":94.42,"l":94.375,"n":124,"o":94.41,"t":"2026-10-16T19:15:00Z","v":7892,"vw":94.384155},{"c":94.41,"h":94.41,"l":94.375,"n":26,"o":94.375,"t":"2026-10-16T19:20:00Z","v":1745,"vw":94.381329},{"c":94.43,"h":94.43,"l":94.415,"n":55,"o":94.415,"t":"2026-10-16T19:25:00Z","v":2400,"vw":94.420312},{"c":94.415,"h":94.45,"l":94.395,"n":168,"o":94.44,"t":"2026-10-16T19:30:00Z","v":16801,"vw":94.418627},{"c":94.42,"h":94.435,"l":94.415,"n":119,"o":94.42,"t":"2026-10-16T19:35:00Z","v":7682,"vw":94.420802},{"c":94.39,"h":94.42,"l":94.375,"n":227,"o":94.42,"t":"2026-10-16T19:40:00Z","v":25323,"vw":94.396297},{"c":94.43,"h":94.4367,"l":94.395,"n":227,"o":94.395,"t":"2026-10-16T19:45:00Z","v":25716,"vw":94.41791},{"c":94.47,"h":94.47,"l":94.435,"n":146,"o":94.44,"t":"2026-10-16T19:50:00Z","v":12195,"vw":94.443393},{"c":94.49,"h":94.51,"l":94.465,"n":299,"o":94.465,"t":"2026-10-16T19:55:00Z","v":23754,"vw":94.489929},{"c":94.52,"h":94.52,"l":94.52,"n":7,"o":94.52,"t":"2026-10-16T20:00:00Z","v":2127,"vw":94.52},{"c":94.33,"h":94.49,"l":94.33,"n":2,"o":94.49,"t":"2026-10-19T08:05:00Z","v":200,"vw":94.41},{"c":94.34,"h":94.34,"l":94.34,"n":24,"o":94.34,"t":"2026-10-19T13:30:00Z","v":2186,"vw":94.34},{"c":94.3,"h":94.36,"l":94.19,"n":63,"o":94.19,"t":"2026-10-19T13:35:00Z","v":5430,"vw":94.296916},{"c":94.33,"h":94.33,"l":94.26,"n":50,"o":94.3,"t":"2026-10-19T13:40:00Z","v":4823,"vw":94.283128},{"c":94.34,"h":94.34,"l":94.29,"n":16,"o":94.3,"t":"2026-10-19T13:45:00Z","v":2200,"vw":94.303549},{"c":94.43,"h":94.43,"l":94.36,"n":236,"o":94.36,"t":"2026-10-19T13:50:00Z","v":22501,"vw":94.403403},{"c":94.5,"h":94.58,"l":94.39,"n":283,"o":94.43,"t":"2026-10-19T13:55:00Z","v":44679,"vw":94.486576},{"c":94.39,"h":94.495,"l":94.39,"n":14,"o":94.495,"t":"2026-10-19T14:00:00Z","v":22258,"vw":94.494045},{"c":94.34,"h":94.34,"l":94.31,"n":39,"o":94.32,"t":"2026-10-19T14:05:00Z","v":2420,"vw":94.328095},{"c":94.32,"h":94.3351,"l":94.32,"n":25,"o":94.32,"t":"2026-10-19T14:10:00Z","v":1070,"vw":94.323485},{"c":94.35,"h":94.38,"l":94.33,"n":33,"o":94.33,"t":"2026-10-19T14:15:00Z","v":3511,"vw":94.355626},{"c":94.33,"h":94.36,"l":94.3,"n":43,"o":94.35,"t":"2026-10-19T14:20:00Z","v":6629,"vw":94.346803},{"c":94.335,"h":94.36,"l":94.32,"n":33,"o":94.34,"t":"2026-10-19T14:25:00Z","v":1332,"vw":94.332718},{"c":94.26,"h":94.33,"l":94.26,"n":56,"o":94.32,"t":"2026-10-19T14:30:00Z","v":2168,"vw":94.3008},{"c":94.22,"h":94.28,"l":94.22,"n":41,"o":94.27,"t":"2026-10-19T14:35:00Z","v":2370,"vw":94.248656},{"c":94.21,"h":94.24,"l":94.2,"n":25,"o":94.24,"t":"2026-10-19T14:40:00Z","v":1072,"vw":94.212685},{"c":94.19,"h":94.21,"l":94.16,"n":99,"o":94.21,"t":"2026-10-19T14:45:00Z","v":27950,"vw":94.165831},{"c":94.2,"h":94.215,"l":94.19,"n":52,"o":94.21,"t":"2026-10-19T14:50:00Z","v":3627,"vw":94.207009},{"c":94.18,"h":94.19,"l":94.18,"n":17,"o":94.19,"t":"2026-10-19T14:55:00Z","v":1131,"vw":94.184},{"c":94.19,"h":94.19,"l":94.19,"n":16,"o":94.19,"t":"2026-10-19T15:00:00Z","v":562,"vw":94.19},{"c":94.18,"h":94.2,"l":94.18,"n":29,"o":94.195,"t":"2026-10-19T15:05:00Z","v":750,"vw":94.191241},{"c":94.2,"h":94.2,"l":94.2,"n":4,"o":94.2,"t":"2026-10-19T15:10:00Z","v":134,"vw":94.2},{"c":94.29,"h":94.29,"l":94.275,"n":8,"o":94.28,"t":"2026-10-19T15:20:00Z","v":38040,"vw":94.280036},{"c":94.39,"h":94.39,"l":94.28,"n":117,"o":94.29,"t":"2026-10-19T15:25:00Z","v":52965,"vw":94.359893},{"c":94.34,"h":94.38,"l":94.315,"n":74,"o":94.38,"t":"2026-10-19T15:30:00Z","v":5754,"vw":94.336187},{"c":94.35,"h":94.35,"l":94.34,"n":67,"o":94.345,"t":"2026-10-19T15:35:00Z","v":11359,"vw":94.3405},{"c":94.3,"h":94.36,"l":94.3,"n":63,"o":94.35,"t":"2026-10-19T15:40:00Z","v":4272,"vw":94.335192},{"c":94.29,"h":94.32,"l":94.29,"n":42,"o":94.3,"t":"2026-10-19T15:45:00Z","v":3335,"vw":94.300532},{"c":94.29,"h":94.3062,"l":94.28,"n":46,"o":94.3062,"t":"2026-10-19T15:50:00Z","v":1874,"vw":94.293904},{"c":94.22,"h":94.22,"l":94.19,"n":37,"o":94.21,"t":"2026-10-19T16:00:00Z","v":4439,"vw":94.200975},{"c":94.19,"h":94.21,"l":94.19,"n":23,"o":94.21,"t":"2026-10-19T16:05:00Z","v":934,"vw":94.201588},{"c":94.2235,"h":94.225,"l":94.195,"n":17,"o":94.195,"t":"2026-10-19T16:10:00Z","v":1190,"vw":94.212314},{"c":94.23,"h":94.24,"l":94.23,"n":5,"o":94.24,"t":"2026-10-19T16:15:00Z","v":432,"vw":94.235},{"c":94.23,"h":94.23,"l":94.2,"n":28,"o":94.21,"t":"2026-10-19T16:20:00Z","v":3153,"vw":94.220172},{"c":94.22,"h":94.24,"l":94.22,"n":10,"o":94.24,"t":"2026-10-19T16:25:00Z","v":547,"vw":94.23375},{"c":94.23,"h":94.23,"l":94.2,"n":30,"o":94.22,"t":"2026-10-19T16:30:00Z","v":1316,"vw":94.215714},{"c":94.23,"h":94.23,"l":94.21,"n":28,"o":94.21,"t":"2026-10-19T16:35:00Z","v":1160,"vw":94.223119},{"c":94.18,"h":94.2,"l":94.18,"n":16,"o":94.2,"t":"2026-10-19T16:45:00Z","v":1068,"vw":94.18625},{"c":94.19,"h":94.19,"l":94.18,"n":29,"o":94.18,"t":"2026-10-19T16:50:00Z","v":1955,"vw":94.184357},{"c":94.19,"h":94.19,"l":94.19,"n":48,"o":94.19,"t":"2026-10-19T16:55:00Z","v":5521,"vw":94.19},{"c":94.175,"h":94.18,"l":94.17,"n":36,"o":94.18,"t":"2026-10-19T17:00:00Z","v":2521,"vw":94.172844},{"c":94.19,"h":94.2,"l":94.17,"n":20,"o":94.18,"t":"2026-10-19T17:05:00Z","v":10753,"vw":94.179815},{"c":94.1475,"h":94.15,"l":94.1475,"n":10,"o":94.15,"t":"2026-10-19T17:10:00Z","v":702,"vw":94.149459},{"c":94.15,"h":94.15,"l":94.15,"n":3,"o":94.15,"t":"2026-10-19T17:15:00Z","v":138,"vw":94.15},{"c":94.17,"h":94.17,"l":94.1558,"n":27,"o":94.16,"t":"2026-10-19T17:20:00Z","v":4265,"vw":94.157737},{"c":94.175,"h":94.19,"l":94.17,"n":64,"o":94.18,"t":"2026-10-19T17:25:00Z","v":5099,"vw":94.180953},{"c":94.18,"h":94.19,"l":94.169,"n":45,"o":94.169,"t":"2026-10-19T17:30:00Z","v":1936,"vw":94.17553},{"c":94.18,"h":94.18,"l":94.17,"n":9,"o":94.17,"t":"2026-10-19T17:35:00Z","v":762,"vw":94.178345},{"c":94.23,"h":94.25,"l":94.17,"n":172,"o":94.17,"t":"2026-10-19T17:40:00Z","v":10121,"vw":94.222047},{"c":94.21,"h":94.24,"l":94.2,"n":63,"o":94.22,"t":"2026-10-19T17:45:00Z","v":5687,"vw":94.214846},{"c":94.24,"h":94.25,"l":94.2,"n":182,"o":94.22,"t":"2026-10-19T17:50:00Z","v":13483,"vw":94.22687},{"c":94.245,"h":94.25,"l":94.225,"n":97,"o":94.23,"t":"2026-10-19T17:55:00Z","v":26595,"vw":94.235784},{"c":94.22,"h":94.25,"l":94.195,"n":142,"o":94.25,"t":"2026-10-19T18:00:00Z","v":10261,"vw":94.208537},{"c":94.235,"h":94.235,"l":94.23,"n":36,"o":94.23,"t":"2026-10-19T18:05:00Z","v":1929,"vw":94.230385},{"c":94.24,"h":94.24,"l":94.23,"n":34,"o":94.23,"t":"2026-10-19T18:10:00Z","v":1190,"vw":94.236627},{"c":94.23,"h":94.24,"l":94.23,"n":21,"o":94.23,"t":"2026-10-19T18:15:00Z","v":671,"vw":94.232},{"c":94.21,"h":94.21,"l":94.21,"n":9,"o":94.21,"t":"2026-10-19T18:20:00Z","v":397,"vw":94.21},{"c":94.205,"h":94.205,"l":94.19,"n":69,"o":94.2,"t":"2026-10-19T18:25:00Z","v":3959,"vw":94.194334},{"c":94.18,"h":94.19,"l":94.18,"n":33,"o":94.19,"t":"2026-10-19T18:30:00Z","v":1902,"vw":94.184623},{"c":94.21,"h":94.21,"l":94.165,"n":78,"o":94.17,"t":"2026-10-19T18:35:00Z","v":4137,"vw":94.186126},{"c":94.19,"h":94.21,"l":94.1802,"n":38,"o":94.21,"t":"2026-10-19T18:40:00Z","v":3435,"vw":94.195999},{"c":94.225,"h":94.225,"l":94.2,"n":69,"o":94.21,"t":"2026-10-19T18:45:00Z","v":4055,"vw":94.214338},{"c":94.185,"h":94.21,"l":94.185,"n":37,"o":94.205,"t":"2026-10-19T18:50:00Z","v":2221,"vw":94.19992},{"c":94.185,"h":94.19,"l":94.18,"n":26,"o":94.1801,"t":"2026-10-19T18:55:00Z","v":2225,"vw":94.184773},{"c":94.175,"h":94.18,"l":94.17,"n":32,"o":94.18,"t":"2026-10-19T19:00:00Z","v":3082,"vw":94.175446},{"c":94.145,"h":94.16,"l":94.135,"n":34,"o":94.16,"t":"2026-10-19T19:05:00Z","v":2797,"vw":94.151606},{"c":94.15,"h":94.155,"l":94.135,"n":41,"o":94.135,"t":"2026-10-19T19:10:00Z","v":2606,"vw":94.145941},{"c":94.17,"h":94.17,"l":94.14,"n":42,"o":94.1445,"t":"2026-10-19T19:15:00Z","v":3286,"vw":94.153976},{"c":94.14,"h":94.16,"l":94.14,"n":38,"o":94.16,"t":"2026-10-19T19:20:00Z","v":3711,"vw":94.146798},{"c":94.13,"h":94.14,"l":94.13,"n":5,"o":94.14,"t":"2026-10-19T19:25:00Z","v":273,"vw":94.135475},{"c":94.135,"h":94.14,"l":94.11,"n":85,"o":94.12,"t":"2026-10-19T19:30:00Z","v":6283,"vw":94.125461},{"c":94.12,"h":94.135,"l":94.11,"n":81,"o":94.13,"t":"2026-10-19T19:35:00Z","v":7742,"vw":94.124012},{"c":94.1,"h":94.11,"l":94.1,"n":59,"o":94.11,"t":"2026-10-19T19:40:00Z","v":2501,"vw":94.107778},{"c":94.11,"h":94.12,"l":94.1,"n":61,"o":94.1,"t":"2026-10-19T19:45:00Z","v":9578,"vw":94.112876},{"c":94.08,"h":94.155,"l":94.065,"n":146,"o":94.1,"t":"2026-10-19T19:50:00Z","v":14839,"vw":94.094211},{"c":94.21,"h":94.21,"l":94.01,"n":254,"o":94.075,"t":"2026-10-19T19:55:00Z","v":23060,"vw":94.041761},{"c":94.39,"h":94.39,"l":94.03,"n":4,"o":94.03,"t":"2026-10-19T20:00:00Z","v":14667,"vw":94.032455},{"c":94.53,"h":94.53,"l":94.52,"n":4,"o":94.52,"t":"2026-10-20T11:35:00Z","v":2586,"vw":94.529613},{"c":94,"h":94.95,"l":93.93,"n":24,"o":94.95,"t":"2026-10-20T13:15:00Z","v":4504,"vw":94.494222},{"c":94.75,"h":94.75,"l":94.4,"n":19,"o":94.45,"t":"2026-10-20T13:25:00Z","v":4612,"vw":94.479348},{"c":95.05,"h":95.1,"l":94.74,"n":125,"o":94.74,"t":"2026-10-20T13:30:00Z","v":14009,"vw":95.029742},{"c":94.97,"h":95.12,"l":94.97,"n":92,"o":95.1,"t":"2026-10-20T13:35:00Z","v":11984,"vw":95.039532},{"c":95.06,"h":95.07,"l":94.99,"n":60,"o":94.99,"t":"2026-10-20T13:40:00Z","v":5793,"vw":95.03283},{"c":95.1,"h":95.14,"l":95.06,"n":138,"o":95.07,"t":"2026-10-20T13:45:00Z","v":26852,"vw":95.106651},{"c":95.12,"h":95.15,"l":95.1,"n":237,"o":95.11,"t":"2026-10-20T13:50:00Z","v":30066,"vw":95.125986},{"c":95.11,"h":95.12,"l":95.07,"n":61,"o":95.11,"t":"2026-10-20T13:55:00Z","v":8892,"vw":95.106195},{"c":95.07,"h":95.0829,"l":95.06,"n":94,"o":95.0829,"t":"2026-10-20T14:00:00Z","v":6449,"vw":95.069673},{"c":95.04,"h":95.06,"l":95.01,"n":65,"o":95.06,"t":"2026-10-20T14:05:00Z","v":6465,"vw":95.038397},{"c":95.09,"h":95.11,"l":95,"n":129,"o":95.01,"t":"2026-10-20T14:10:00Z","v":51449,"vw":95.050428},{"c":95.15,"h":95.18,"l":95.09,"n":184,"o":95.09,"t":"2026-10-20T14:15:00Z","v":21464,"vw":95.107721},{"c":95.25,"h":95.25,"l":95.16,"n":67,"o":95.16,"t":"2026-10-20T14:20:00Z","v":4241,"vw":95.196669},{"c":95.24,"h":95.26,"l":95.215,"n":95,"o":95.26,"t":"2026-10-20T14:25:00Z","v":8352,"vw":95.235028},{"c":95.26,"h":95.26,"l":95.23,"n":111,"o":95.24,"t":"2026-10-20T14:30:00Z","v":8548,"vw":95.24087},{"c":95.25,"h":95.25,"l":95.25,"n":5,"o":95.25,"t":"2026-10-20T14:35:00Z","v":249,"vw":95.25},{"c":95.2601,"h":95.28,"l":95.23,"n":84,"o":95.23,"t":"2026-10-20T14:40:00Z","v":10738,"vw":95.264539},{"c":95.23,"h":95.24,"l":95.22,"n":57,"o":95.24,"t":"2026-10-20T14:45:00Z","v":5195,"vw":95.222793},{"c":95.19,"h":95.21,"l":95.18,"n":21,"o":95.21,"t":"2026-10-20T14:50:00Z","v":1851,"vw":95.190346},{"c":95.18,"h":95.2,"l":95.16,"n":116,"o":95.17,"t":"2026-10-20T14:55:00Z","v":10962,"vw":95.170648},{"c":95.15,"h":95.165,"l":95.15,"n":14,"o":95.165,"t":"2026-10-20T15:00:00Z","v":559,"vw":95.161124},{"c":95.15,"h":95.15,"l":95.13,"n":21,"o":95.13,"t":"2026-10-20T15:05:00Z","v":608,"vw":95.14},{"c":95.01,"h":95.16,"l":95.005,"n":82,"o":95.14,"t":"2026-10-20T15:10:00Z","v":5084,"vw":95.065092},{"c":95.1,"h":95.12,"l":95.04,"n":135,"o":95.04,"t":"2026-10-20T15:15:00Z","v":15714,"vw":95.086844},{"c":95.05,"h":95.05,"l":95.04,"n":12,"o":95.04,"t":"2026-10-20T15:20:00Z","v":808,"vw":95.046},{"c":95.01,"h":95.06,"l":95.01,"n":75,"o":95.04,"t":"2026-10-20T15:25:00Z","v":6097,"vw":95.031639},{"c":94.98,"h":95,"l":94.96,"n":32,"o":95,"t":"2026-10-20T15:30:00Z","v":3804,"vw":94.978822},{"c":95.04,"h":95.04,"l":94.96,"n":42,"o":94.98,"t":"2026-10-20T15:35:00Z","v":2263,"vw":95.004982},{"c":95.09,"h":95.09,"l":95.06,"n":205,"o":95.06,"t":"2026-10-20T15:40:00Z","v":21106,"vw":95.072948},{"c":95.1,"h":95.1,"l":95.06,"n":45,"o":95.07,"t":"2026-10-20T15:45:00Z","v":2544,"vw":95.071785},{"c":95.09,"h":95.09,"l":95.06,"n":21,"o":95.07,"t":"2026-10-20T15:50:00Z","v":1862,"vw":95.078667},{"c":95.09,"h":95.1,"l":95.09,"n":56,"o":95.1,"t":"2026-10-20T15:55:00Z","v":5791,"vw":95.097321},{"c":95.08,"h":95.11,"l":95.08,"n":65,"o":95.1,"t":"2026-10-20T16:00:00Z","v":7340,"vw":95.095008},{"c":95.1,"h":95.11,"l":95.06,"n":38,"o":95.06,"t":"2026-10-20T16:05:00Z","v":3921,"vw":95.097234},{"c":95.09,"h":95.09,"l":95.08,"n":21,"o":95.08,"t":"2026-10-20T16:10:00Z","v":1953,"vw":95.089375},{"c":95.05,"h":95.11,"l":95.045,"n":58,"o":95.1,"t":"2026-10-20T16:15:00Z","v":4966,"vw":95.072672},{"c":95.1,"h":95.12,"l":95.06,"n":61,"o":95.06,"t":"2026-10-20T16:20:00Z","v":5600,"vw":95.081103},{"c":95.1301,"h":95.15,"l":95.12,"n":66,"o":95.12,"t":"2026-10-20T16:25:00Z","v":3794,"vw":95.138056},{"c":95.17,"h":95.17,"l":95.15,"n":39,"o":95.16,"t":"2026-10-20T16:30:00Z","v":2639,"vw":95.161105},{"c":95.19,"h":95.21,"l":95.16,"n":133,"o":95.17,"t":"2026-10-20T16:35:00Z","v":10064,"vw":95.189155},{"c":95.19,"h":95.2,"l":95.19,"n":69,"o":95.19,"t":"2026-10-20T16:40:00Z","v":4503,"vw":95.192509},{"c":95.21,"h":95.22,"l":95.18,"n":36,"o":95.19,"t":"2026-10-20T16:45:00Z","v":1991,"vw":95.197692},{"c":95.18,"h":95.21,"l":95.175,"n":47,"o":95.205,"t":"2026-10-20T16:50:00Z","v":3214,"vw":95.193152},{"c":95.18,"h":95.19,"l":95.17,"n":44,"o":95.19,"t":"2026-10-20T16:55:00Z","v":3904,"vw":95.174355},{"c":95.16,"h":95.2,"l":95.12,"n":100,"o":95.19,"t":"2026-10-20T17:00:00Z","v":13122,"vw":95.137717},{"c":95.16,"h":95.17,"l":95.155,"n":28,"o":95.16,"t":"2026-10-20T17:05:00Z","v":1737,"vw":95.160915},{"c":95.19,"h":95.19,"l":95.165,"n":31,"o":95.17,"t":"2026-10-20T17:10:00Z","v":1813,"vw":95.17828},{"c":95.195,"h":95.195,"l":95.1801,"n":24,"o":95.1801,"t":"2026-10-20T17:15:00Z","v":3997,"vw":95.188595},{"c":95.23,"h":95.235,"l":95.2,"n":43,"o":95.2,"t":"2026-10-20T17:20:00Z","v":1418,"vw":95.223056},{"c":95.21,"h":95.2381,"l":95.205,"n":58,"o":95.23,"t":"2026-10-20T17:25:00Z","v":13960,"vw":95.223899},{"c":95.23,"h":95.245,"l":95.23,"n":34,"o":95.24,"t":"2026-10-20T17:30:00Z","v":2607,"vw":95.232133},{"c":95.26,"h":95.26,"l":95.25,"n":22,"o":95.25,"t":"2026-10-20T17:35:00Z","v":795,"vw":95.253333},{"c":95.265,"h":95.27,"l":95.255,"n":47,"o":95.26,"t":"2026-10-20T17:40:00Z","v":4502,"vw":95.258482},{"c":95.25,"h":95.2701,"l":95.25,"n":42,"o":95.27,"t":"2026-10-20T17:45:00Z","v":1921,"vw":95.263679},{"c":95.26,"h":95.27,"l":95.25,"n":110,"o":95.25,"t":"2026-10-20T17:50:00Z","v":9523,"vw":95.256174},{"c":95.23,"h":95.26,"l":95.23,"n":25,"o":95.26,"t":"2026-10-20T17:55:00Z","v":760,"vw":95.2475},{"c":95.23,"h":95.25,"l":95.23,"n":26,"o":95.25,"t":"2026-10-20T18:00:00Z","v":688,"vw":95.234},{"c":95.25,"h":95.25,"l":95.24,"n":35,"o":95.24,"t":"2026-10-20T18:05:00Z","v":1006,"vw":95.2475},{"c":95.25,"h":95.25,"l":95.235,"n":84,"o":95.24,"t":"2026-10-20T18:10:00Z","v":5134,"vw":95.237907},{"c":95.25,"h":95.25,"l":95.24,"n":68,"o":95.24,"t":"2026-10-20T18:15:00Z","v":2586,"vw":95.24272},{"c":95.235,"h":95.24,"l":95.2301,"n":24,"o":95.24,"t":"2026-10-20T18:20:00Z","v":3032,"vw":95.233357},{"c":95.21,"h":95.215,"l":95.2,"n":48,"o":95.21,"t":"2026-10-20T18:25:00Z","v":4767,"vw":95.203763},{"c":95.195,"h":95.223,"l":95.195,"n":87,"o":95.223,"t":"2026-10-20T18:30:00Z","v":3974,"vw":95.206989},{"c":95.1902,"h":95.205,"l":95.1902,"n":41,"o":95.2,"t":"2026-10-20T18:35:00Z","v":772,"vw":95.198431},{"c":95.17,"h":95.19,"l":95.165,"n":124,"o":95.185,"t":"2026-10-20T18:40:00Z","v":7658,"vw":95.169118},{"c":95.2,"h":95.21,"l":95.17,"n":74,"o":95.17,"t":"2026-10-20T18:45:00Z","v":5905,"vw":95.199018},{"c":95.2,"h":95.2,"l":95.2,"n":16,"o":95.2,"t":"2026-10-20T18:50:00Z","v":307,"vw":95.2},{"c":95.2,"h":95.21,"l":95.195,"n":51,"o":95.2,"t":"2026-10-20T18:55:00Z","v":4418,"vw":95.200968},{"c":95.22,"h":95.23,"l":95.215,"n":107,"o":95.225,"t":"2026-10-20T19:00:00Z","v":4797,"vw":95.222922},{"c":95.205,"h":95.23,"l":95.205,"n":46,"o":95.215,"t":"2026-10-20T19:05:00Z","v":2440,"vw":95.218733},{"c":95.2,"h":95.215,"l":95.195,"n":65,"o":95.21,"t":"2026-10-20T19:10:00Z","v":4009,"vw":95.199411},{"c":95.1745,"h":95.175,"l":95.17,"n":36,"o":95.17,"t":"2026-10-20T19:15:00Z","v":1558,"vw":95.171536},{"c":95.17,"h":95.1951,"l":95.17,"n":73,"o":95.1951,"t":"2026-10-20T19:20:00Z","v":1238,"vw":95.178459},{"c":95.195,"h":95.2,"l":95.175,"n":51,"o":95.175,"t":"2026-10-20T19:25:00Z","v":5373,"vw":95.186661},{"c":95.2,"h":95.205,"l":95.1901,"n":97,"o":95.195,"t":"2026-10-20T19:30:00Z","v":8113,"vw":95.197757},{"c":95.225,"h":95.225,"l":95.2,"n":103,"o":95.2,"t":"2026-10-20T19:35:00Z","v":3981,"vw":95.210252},{"c":95.265,"h":95.265,"l":95.225,"n":186,"o":95.235,"t":"2026-10-20T19:40:00Z","v":18641,"vw":95.249112},{"c":95.28,"h":95.29,"l":95.25,"n":66,"o":95.265,"t":"2026-10-20T19:45:00Z","v":3893,"vw":95.270322},{"c":95.27,"h":95.27,"l":95.23,"n":134,"o":95.27,"t":"2026-10-20T19:50:00Z","v":5348,"vw":95.252605},{"c":95.275,"h":95.29,"l":95.25,"n":238,"o":95.26,"t":"2026-10-20T19:55:00Z","v":18581,"vw":95.26445},{"c":95.28,"h":95.28,"l":95.28,"n":4,"o":95.28,"t":"2026-10-20T20:00:00Z","v":4001,"vw":95.28},{"c":95.28,"h":95.29,"l":95.28,"n":16,"o":95.28,"t":"2026-10-21T10:05:00Z","v":1597,"vw":95.283425},{"c":95.24,"h":95.24,"l":95.24,"n":1,"o":95.24,"t":"2026-10-21T11:05:00Z","v":100,"vw":95.24},{"c":95.04,"h":95.04,"l":95.04,"n":3,"o":95.04,"t":"2026-10-21T11:55:00Z","v":275,"vw":95.04},{"c":95.33,"h":95.4,"l":95.27,"n":56,"o":95.27,"t":"2026-10-21T13:30:00Z","v":5168,"vw":95.333106},{"c":95.33,"h":95.375,"l":95.33,"n":45,"o":95.37,"t":"2026-10-21T13:35:00Z","v":5700,"vw":95.348975},{"c":95.39,"h":95.39,"l":95.32,"n":76,"o":95.34,"t":"2026-10-21T13:40:00Z","v":12588,"vw":95.330462},{"c":95.4101,"h":95.4101,"l":95.36,"n":39,"o":95.38,"t":"2026-10-21T13:45:00Z","v":6190,"vw":95.378686},{"c":95.42,"h":95.44,"l":95.39,"n":32,"o":95.42,"t":"2026-10-21T13:50:00Z","v":2659,"vw":95.418386},{"c":95.4,"h":95.435,"l":95.4,"n":42,"o":95.43,"t":"2026-10-21T13:55:00Z","v":5775,"vw":95.411346},{"c":95.3499,"h":95.39,"l":95.3499,"n":52,"o":95.375,"t":"2026-10-21T14:00:00Z","v":3633,"vw":95.375778},{"c":95.28,"h":95.31,"l":95.27,"n":45,"o":95.31,"t":"2026-10-21T14:05:00Z","v":8809,"vw":95.28803},{"c":95.35,"h":95.365,"l":95.35,"n":36,"o":95.36,"t":"2026-10-21T14:10:00Z","v":2540,"vw":95.36079},{"c":95.31,"h":95.35,"l":95.31,"n":21,"o":95.35,"t":"2026-10-21T14:15:00Z","v":917,"vw":95.331429},{"c":95.29,"h":95.31,"l":95.29,"n":7,"o":95.31,"t":"2026-10-21T14:20:00Z","v":722,"vw":95.297857},{"c":95.33,"h":95.35,"l":95.285,"n":118,"o":95.285,"t":"2026-10-21T14:25:00Z","v":13012,"vw":95.342322},{"c":95.33,"h":95.355,"l":95.33,"n":38,"o":95.34,"t":"2026-10-21T14:30:00Z","v":1513,"vw":95.347248},{"c":95.305,"h":95.33,"l":95.3,"n":142,"o":95.32,"t":"2026-10-21T14:35:00Z","v":52380,"vw":95.317061},{"c":95.2841,"h":95.31,"l":95.2841,"n":14,"o":95.305,"t":"2026-10-21T14:40:00Z","v":3169,"vw":95.306456},{"c":95.29,"h":95.3,"l":95.29,"n":5,"o":95.3,"t":"2026-10-21T14:45:00Z","v":259,"vw":95.295},{"c":95.275,"h":95.28,"l":95.27,"n":84,"o":95.28,"t":"2026-10-21T14:50:00Z","v":5348,"vw":95.276104},{"c":95.26,"h":95.28,"l":95.25,"n":48,"o":95.28,"t":"2026-10-21T14:55:00Z","v":6368,"vw":95.266997},{"c":95.24,"h":95.26,"l":95.225,"n":100,"o":95.26,"t":"2026-10-21T15:00:00Z","v":14999,"vw":95.23968},{"c":95.22,"h":95.25,"l":95.22,"n":31,"o":95.25,"t":"2026-10-21T15:05:00Z","v":2368,"vw":95.236871},{"c":95.27,"h":95.27,"l":95.245,"n":30,"o":95.245,"t":"2026-10-21T15:10:00Z","v":1315,"vw":95.261121},{"c":95.2701,"h":95.28,"l":95.26,"n":33,"o":95.26,"t":"2026-10-21T15:15:00Z","v":1607,"vw":95.270413},{"c":95.3,"h":95.33,"l":95.27,"n":479,"o":95.315,"t":"2026-10-21T15:25:00Z","v":39871,"vw":95.296391},{"c":95.35,"h":95.38,"l":95.3,"n":103,"o":95.3,"t":"2026-10-21T15:30:00Z","v":8456,"vw":95.349899},{"c":95.365,"h":95.365,"l":95.34,"n":40,"o":95.34,"t":"2026-10-21T15:35:00Z","v":3630,"vw":95.345039},{"c":95.34,"h":95.365,"l":95.34,"n":18,"o":95.365,"t":"2026-10-21T15:40:00Z","v":856,"vw":95.354149},{"c":95.32,"h":95.3301,"l":95.32,"n":13,"o":95.3301,"t":"2026-10-21T15:45:00Z","v":631,"vw":95.325832},{"c":95.3,"h":95.31,"l":95.3,"n":24,"o":95.31,"t":"2026-10-21T15:50:00Z","v":1115,"vw":95.306856},{"c":95.3,"h":95.305,"l":95.3,"n":6,"o":95.305,"t":"2026-10-21T15:55:00Z","v":527,"vw":95.303829},{"c":95.29,"h":95.29,"l":95.28,"n":5,"o":95.28,"t":"2026-10-21T16:00:00Z","v":262,"vw":95.285},{"c":95.29,"h":95.31,"l":95.29,"n":40,"o":95.3,"t":"2026-10-21T16:05:00Z","v":3364,"vw":95.301505},{"c":95.315,"h":95.32,"l":95.305,"n":22,"o":95.31,"t":"2026-10-21T16:15:00Z","v":1642,"vw":95.315403},{"c":95.32,"h":95.32,"l":95.31,"n":48,"o":95.31,"t":"2026-10-21T16:20:00Z","v":2249,"vw":95.31494},{"c":95.345,"h":95.345,"l":95.32,"n":19,"o":95.3302,"t":"2026-10-21T16:25:00Z","v":3019,"vw":95.33402},{"c":95.3,"h":95.345,"l":95.3,"n":132,"o":95.345,"t":"2026-10-21T16:30:00Z","v":17655,"vw":95.310657},{"c":95.38,"h":95.39,"l":95.285,"n":139,"o":95.3,"t":"2026-10-21T16:35:00Z","v":10819,"vw":95.355625},{"c":95.33,"h":95.4,"l":95.3,"n":77,"o":95.39,"t":"2026-10-21T16:40:00Z","v":5642,"vw":95.33123},{"c":95.33,"h":95.3351,"l":95.32,"n":20,"o":95.32,"t":"2026-10-21T16:45:00Z","v":1344,"vw":95.331032},{"c":95.34,"h":95.355,"l":95.335,"n":25,"o":95.335,"t":"2026-10-21T16:50:00Z","v":4141,"vw":95.346648},{"c":95.33,"h":95.34,"l":95.325,"n":39,"o":95.34,"t":"2026-10-21T16:55:00Z","v":7201,"vw":95.332653},{"c":95.3001,"h":95.33,"l":95.3001,"n":26,"o":95.33,"t":"2026-10-21T17:00:00Z","v":5479,"vw":95.319594},{"c":95.3351,"h":95.3351,"l":95.305,"n":32,"o":95.31,"t":"2026-10-21T17:05:00Z","v":8863,"vw":95.315348},{"c":95.34,"h":95.34,"l":95.3151,"n":17,"o":95.325,"t":"2026-10-21T17:10:00Z","v":1636,"vw":95.326025},{"c":95.355,"h":95.356,"l":95.355,"n":11,"o":95.356,"t":"2026-10-21T17:15:00Z","v":602,"vw":95.35525},{"c":95.34,"h":95.34,"l":95.325,"n":32,"o":95.325,"t":"2026-10-21T17:20:00Z","v":1023,"vw":95.336166},{"c":95.32,"h":95.34,"l":95.32,"n":12,"o":95.34,"t":"2026-10-21T17:25:00Z","v":511,"vw":95.335},{"c":95.29,"h":95.31,"l":95.29,"n":21,"o":95.31,"t":"2026-10-21T17:30:00Z","v":1190,"vw":95.3},{"c":95.29,"h":95.29,"l":95.2749,"n":45,"o":95.29,"t":"2026-10-21T17:35:00Z","v":5704,"vw":95.280165},{"c":95.31,"h":95.31,"l":95.3,"n":15,"o":95.3,"t":"2026-10-21T17:40:00Z","v":1014,"vw":95.308442},{"c":95.31,"h":95.32,"l":95.3,"n":36,"o":95.32,"t":"2026-10-21T17:45:00Z","v":1554,"vw":95.306667},{"c":95.32,"h":95.32,"l":95.3,"n":17,"o":95.3,"t":"2026-10-21T17:50:00Z","v":810,"vw":95.302857},{"c":95.32,"h":95.32,"l":95.31,"n":14,"o":95.31,"t":"2026-10-21T17:55:00Z","v":1161,"vw":95.313929},{"c":95.31,"h":95.31,"l":95.3087,"n":15,"o":95.3087,"t":"2026-10-21T18:00:00Z","v":739,"vw":95.30927},{"c":95.31,"h":95.32,"l":95.31,"n":7,"o":95.32,"t":"2026-10-21T18:05:00Z","v":303,"vw":95.315},{"c":95.3,"h":95.3,"l":95.2924,"n":13,"o":95.2924,"t":"2026-10-21T18:10:00Z","v":699,"vw":95.29659},{"c":95.32,"h":95.32,"l":95.32,"n":16,"o":95.32,"t":"2026-10-21T18:15:00Z","v":582,"vw":95.32},{"c":95.31,"h":95.318,"l":95.31,"n":20,"o":95.318,"t":"2026-10-21T18:20:00Z","v":1737,"vw":95.313574},{"c":95.3,"h":95.31,"l":95.3,"n":37,"o":95.3,"t":"2026-10-21T18:25:00Z","v":2612,"vw":95.30171},{"c":95.3151,"h":95.3151,"l":95.31,"n":10,"o":95.31,"t":"2026-10-21T18:30:00Z","v":994,"vw":95.313322},{"c":95.315,"h":95.32,"l":95.31,"n":32,"o":95.315,"t":"2026-10-21T18:35:00Z","v":1814,"vw":95.316227},{"c":95.32,"h":95.33,"l":95.32,"n":48,"o":95.32,"t":"2026-10-21T18:40:00Z","v":2787,"vw":95.327448},{"c":95.26,"h":95.31,"l":95.25,"n":55,"o":95.31,"t":"2026-10-21T18:45:00Z","v":2772,"vw":95.285},{"c":95.17,"h":95.2,"l":95.17,"n":26,"o":95.19,"t":"2026-10-21T18:50:00Z","v":744,"vw":95.186},{"c":95.09,"h":95.145,"l":95.09,"n":41,"o":95.145,"t":"2026-10-21T18:55:00Z","v":2208,"vw":95.121099},{"c":95.05,"h":95.08,"l":94.96,"n":86,"o":95.07,"t":"2026-10-21T19:00:00Z","v":5582,"vw":95.020859},{"c":95.11,"h":95.11,"l":95.04,"n":43,"o":95.04,"t":"2026-10-21T19:05:00Z","v":2660,"vw":95.08294},{"c":95.07,"h":95.09,"l":95.03,"n":48,"o":95.085,"t":"2026-10-21T19:10:00Z","v":2765,"vw":95.062779},{"c":95.14,"h":95.14,"l":95.1,"n":63,"o":95.1,"t":"2026-10-21T19:15:00Z","v":3761,"vw":95.122277},{"c":95.11,"h":95.15,"l":95.11,"n":82,"o":95.13,"t":"2026-10-21T19:20:00Z","v":5665,"vw":95.125139},{"c":95.23,"h":95.23,"l":95.11,"n":99,"o":95.13,"t":"2026-10-21T19:25:00Z","v":5704,"vw":95.178136},{"c":95.23,"h":95.24,"l":95.22,"n":89,"o":95.23,"t":"2026-10-21T19:30:00Z","v":5721,"vw":95.228813},{"c":95.27,"h":95.27,"l":95.205,"n":132,"o":95.25,"t":"2026-10-21T19:35:00Z","v":8619,"vw":95.236855},{"c":95.27,"h":95.275,"l":95.255,"n":59,"o":95.255,"t":"2026-10-21T19:40:00Z","v":3461,"vw":95.268817},{"c":95.32,"h":95.32,"l":95.26,"n":110,"o":95.27,"t":"2026-10-21T19:45:00Z","v":3930,"vw":95.293396},{"c":95.28,"h":95.32,"l":95.28,"n":86,"o":95.3001,"t":"2026-10-21T19:50:00Z","v":5749,"vw":95.304236},{"c":95.36,"h":95.36,"l":95.23,"n":311,"o":95.29,"t":"2026-10-21T19:55:00Z","v":22061,"vw":95.280381},{"c":95.31,"h":95.31,"l":95.31,"n":3,"o":95.31,"t":"2026-10-21T20:00:00Z","v":2890,"vw":95.31},{"c":96.45,"h":96.45,"l":96.45,"n":37,"o":96.45,"t":"2026-10-22T10:40:00Z","v":1951,"vw":96.45},{"c":95.22,"h":95.22,"l":95.22,"n":1,"o":95.22,"t":"2026-10-22T11:20:00Z","v":100,"vw":95.22},{"c":95,"h":95,"l":95,"n":28,"o":95,"t":"2026-10-22T13:10:00Z","v":2707,"vw":95},{"c":95.2,"h":95.2,"l":95.2,"n":3,"o":95.2,"t":"2026-10-22T13:15:00Z","v":202,"vw":95.2},{"c":95.78,"h":95.86,"l":95.64,"n":87,"o":95.73,"t":"2026-10-22T13:30:00Z","v":7911,"vw":95.691779},{"c":95.83,"h":95.84,"l":95.8,"n":93,"o":95.82,"t":"2026-10-22T13:35:00Z","v":9260,"vw":95.812779},{"c":95.87,"h":95.88,"l":95.84,"n":20,"o":95.84,"t":"2026-10-22T13:40:00Z","v":943,"vw":95.86},{"c":95.88,"h":95.885,"l":95.82,"n":62,"o":95.84,"t":"2026-10-22T13:45:00Z","v":6590,"vw":95.851196},{"c":95.81,"h":95.9,"l":95.81,"n":112,"o":95.9,"t":"2026-10-22T13:50:00Z","v":9843,"vw":95.843627},{"c":95.82,"h":95.86,"l":95.81,"n":38,"o":95.82,"t":"2026-10-22T13:55:00Z","v":2379,"vw":95.833979},{"c":95.81,"h":95.82,"l":95.8,"n":37,"o":95.82,"t":"2026-10-22T14:00:00Z","v":1915,"vw":95.812092},{"c":95.78,"h":95.81,"l":95.775,"n":19,"o":95.81,"t":"2026-10-22T14:05:00Z","v":2137,"vw":95.790936},{"c":95.79,"h":95.8,"l":95.78,"n":87,"o":95.78,"t":"2026-10-22T14:10:00Z","v":10411,"vw":95.792986},{"c":95.84,"h":95.85,"l":95.77,"n":69,"o":95.78,"t":"2026-10-22T14:15:00Z","v":6484,"vw":95.780755},{"c":95.83,"h":95.84,"l":95.81,"n":52,"o":95.84,"t":"2026-10-22T14:20:00Z","v":3417,"vw":95.827347},{"c":95.79,"h":95.84,"l":95.79,"n":68,"o":95.82,"t":"2026-10-22T14:25:00Z","v":4474,"vw":95.824336},{"c":95.72,"h":95.81,"l":95.72,"n":112,"o":95.8,"t":"2026-10-22T14:30:00Z","v":49847,"vw":95.734392},{"c":95.685,"h":95.705,"l":95.665,"n":137,"o":95.705,"t":"2026-10-22T14:35:00Z","v":17522,"vw":95.683668},{"c":95.69,"h":95.7,"l":95.685,"n":41,"o":95.695,"t":"2026-10-22T14:40:00Z","v":1881,"vw":95.693629},{"c":95.735,"h":95.74,"l":95.67,"n":83,"o":95.67,"t":"2026-10-22T14:45:00Z","v":4663,"vw":95.706834},{"c":95.76,"h":95.76,"l":95.74,"n":52,"o":95.755,"t":"2026-10-22T14:50:00Z","v":4015,"vw":95.753873},{"c":95.81,"h":95.81,"l":95.75,"n":71,"o":95.75,"t":"2026-10-22T14:55:00Z","v":3040,"vw":95.796071},{"c":95.8,"h":95.81,"l":95.78,"n":87,"o":95.81,"t":"2026-10-22T15:00:00Z","v":4284,"vw":95.790793},{"c":95.805,"h":95.82,"l":95.8,"n":107,"o":95.81,"t":"2026-10-22T15:05:00Z","v":4097,"vw":95.812385},{"c":95.8,"h":95.825,"l":95.8,"n":85,"o":95.81,"t":"2026-10-22T15:10:00Z","v":3348,"vw":95.810411},{"c":95.85,"h":95.85,"l":95.775,"n":99,"o":95.78,"t":"2026-10-22T15:15:00Z","v":4407,"vw":95.792084},{"c":95.84,"h":95.85,"l":95.82,"n":93,"o":95.85,"t":"2026-10-22T15:20:00Z","v":3697,"vw":95.835886},{"c":95.74,"h":95.84,"l":95.73,"n":252,"o":95.84,"t":"2026-10-22T15:25:00Z","v":17052,"vw":95.773058},{"c":95.76,"h":95.775,"l":95.715,"n":177,"o":95.75,"t":"2026-10-22T15:30:00Z","v":13415,"vw":95.745095},{"c":95.75,"h":95.765,"l":95.735,"n":131,"o":95.745,"t":"2026-10-22T15:35:00Z","v":9235,"vw":95.746329},{"c":95.825,"h":95.84,"l":95.7,"n":233,"o":95.75,"t":"2026-10-22T15:40:00Z","v":11884,"vw":95.758179},{"c":95.86,"h":95.86,"l":95.825,"n":89,"o":95.83,"t":"2026-10-22T15:45:00Z","v":5010,"vw":95.833161},{"c":95.89,"h":95.92,"l":95.89,"n":57,"o":95.91,"t":"2026-10-22T15:50:00Z","v":1954,"vw":95.91},{"c":95.91,"h":95.93,"l":95.89,"n":158,"o":95.9,"t":"2026-10-22T15:55:00Z","v":12108,"vw":95.906654},{"c":95.95,"h":95.96,"l":95.92,"n":166,"o":95.92,"t":"2026-10-22T16:00:00Z","v":7292,"vw":95.943741},{"c":96,"h":96,"l":95.945,"n":67,"o":95.945,"t":"2026-10-22T16:05:00Z","v":2938,"vw":95.967769},{"c":96.01,"h":96.0158,"l":96,"n":49,"o":96,"t":"2026-10-22T16:10:00Z","v":4267,"vw":96.004112},{"c":96.05,"h":96.06,"l":96.03,"n":29,"o":96.03,"t":"2026-10-22T16:15:00Z","v":625,"vw":96.046667},{"c":96.055,"h":96.06,"l":96.055,"n":11,"o":96.06,"t":"2026-10-22T16:20:00Z","v":901,"vw":96.0575},{"c":96.08,"h":96.1,"l":96.07,"n":69,"o":96.08,"t":"2026-10-22T16:25:00Z","v":3848,"vw":96.083473},{"c":96.04,"h":96.08,"l":96.035,"n":78,"o":96.08,"t":"2026-10-22T16:30:00Z","v":7117,"vw":96.06079},{"c":96.005,"h":96.04,"l":96.005,"n":30,"o":96.04,"t":"2026-10-22T16:35:00Z","v":1622,"vw":96.023444},{"c":96.01,"h":96.015,"l":95.98,"n":70,"o":95.99,"t":"2026-10-22T16:40:00Z","v":5842,"vw":95.996527},{"c":96.025,"h":96.03,"l":96.005,"n":146,"o":96.01,"t":"2026-10-22T16:45:00Z","v":14045,"vw":96.020705},{"c":96.075,"h":96.08,"l":96.01,"n":175,"o":96.03,"t":"2026-10-22T16:50:00Z","v":22142,"vw":96.035508},{"c":96.09,"h":96.09,"l":96.045,"n":76,"o":96.07,"t":"2026-10-22T16:55:00Z","v":6306,"vw":96.067074},{"c":96.055,"h":96.075,"l":96.055,"n":50,"o":96.075,"t":"2026-10-22T17:00:00Z","v":2234,"vw":96.062013},{"c":96.035,"h":96.05,"l":96.035,"n":15,"o":96.05,"t":"2026-10-22T17:05:00Z","v":802,"vw":96.04},{"c":96.05,"h":96.06,"l":96.01,"n":162,"o":96.0201,"t":"2026-10-22T17:10:00Z","v":5846,"vw":96.037523},{"c":96.08,"h":96.1,"l":96.055,"n":82,"o":96.055,"t":"2026-10-22T17:15:00Z","v":4152,"vw":96.080624},{"c":96.09,"h":96.1,"l":96.08,"n":127,"o":96.085,"t":"2026-10-22T17:20:00Z","v":10577,"vw":96.095702},{"c":96.08,"h":96.09,"l":96.08,"n":14,"o":96.08,"t":"2026-10-22T17:25:00Z","v":916,"vw":96.082857},{"c":96.11,"h":96.11,"l":96.075,"n":42,"o":96.075,"t":"2026-10-22T17:30:00Z","v":4440,"vw":96.088935},{"c":96.1,"h":96.12,"l":96.1,"n":39,"o":96.12,"t":"2026-10-22T17:35:00Z","v":1344,"vw":96.108758},{"c":96.1,"h":96.11,"l":96.095,"n":79,"o":96.0951,"t":"2026-10-22T17:40:00Z","v":7848,"vw":96.100722},{"c":96.12,"h":96.12,"l":96.11,"n":28,"o":96.11,"t":"2026-10-22T17:45:00Z","v":2140,"vw":96.112353},{"c":96.115,"h":96.115,"l":96.0945,"n":62,"o":96.11,"t":"2026-10-22T17:50:00Z","v":3281,"vw":96.107548},{"c":96.15,"h":96.15,"l":96.13,"n":56,"o":96.13,"t":"2026-10-22T17:55:00Z","v":2617,"vw":96.140231},{"c":96.08,"h":96.145,"l":96.08,"n":56,"o":96.145,"t":"2026-10-22T18:00:00Z","v":2682,"vw":96.114913},{"c":96.1,"h":96.11,"l":96.08,"n":62,"o":96.085,"t":"2026-10-22T18:05:00Z","v":4952,"vw":96.091214},{"c":96.12,"h":96.13,"l":96.115,"n":38,"o":96.115,"t":"2026-10-22T18:10:00Z","v":3687,"vw":96.124487},{"c":96.15,"h":96.15,"l":96.11,"n":60,"o":96.11,"t":"2026-10-22T18:15:00Z","v":3184,"vw":96.130716},{"c":96.17,"h":96.17,"l":96.17,"n":28,"o":96.17,"t":"2026-10-22T18:20:00Z","v":968,"vw":96.17},{"c":96.13,"h":96.145,"l":96.11,"n":116,"o":96.14,"t":"2026-10-22T18:25:00Z","v":6122,"vw":96.133456},{"c":96.105,"h":96.115,"l":96.095,"n":106,"o":96.115,"t":"2026-10-22T18:30:00Z","v":6638,"vw":96.105388},{"c":96.115,"h":96.12,"l":96.095,"n":68,"o":96.1,"t":"2026-10-22T18:35:00Z","v":5551,"vw":96.101488},{"c":96.1,"h":96.12,"l":96.1,"n":49,"o":96.12,"t":"2026-10-22T18:40:00Z","v":2529,"vw":96.105049},{"c":96.11,"h":96.11,"l":96.1,"n":23,"o":96.1,"t":"2026-10-22T18:45:00Z","v":1221,"vw":96.105702},{"c":96.1,"h":96.1,"l":96.09,"n":21,"o":96.09,"t":"2026-10-22T18:50:00Z","v":1169,"vw":96.095385},{"c":96.105,"h":96.12,"l":96.1001,"n":46,"o":96.1001,"t":"2026-10-22T18:55:00Z","v":2786,"vw":96.110866},{"c":96.095,"h":96.105,"l":96.085,"n":88,"o":96.105,"t":"2026-10-22T19:00:00Z","v":4086,"vw":96.094159},{"c":96.14,"h":96.14,"l":96.105,"n":58,"o":96.105,"t":"2026-10-22T19:05:00Z","v":3634,"vw":96.125316},{"c":96.14,"h":96.14,"l":96.1299,"n":46,"o":96.13,"t":"2026-10-22T19:10:00Z","v":2024,"vw":96.134409},{"c":96.13,"h":96.14,"l":96.125,"n":40,"o":96.13,"t":"2026-10-22T19:15:00Z","v":2607,"vw":96.133498},{"c":96.14,"h":96.15,"l":96.14,"n":29,"o":96.15,"t":"2026-10-22T19:20:00Z","v":1357,"vw":96.147159},{"c":96.15,"h":96.15,"l":96.1343,"n":34,"o":96.14,"t":"2026-10-22T19:25:00Z","v":2532,"vw":96.137575},{"c":96.13,"h":96.155,"l":96.125,"n":86,"o":96.1501,"t":"2026-10-22T19:30:00Z","v":5807,"vw":96.138569},{"c":96.11,"h":96.135,"l":96.105,"n":88,"o":96.125,"t":"2026-10-22T19:35:00Z","v":7175,"vw":96.121702},{"c":96.095,"h":96.1071,"l":96.085,"n":80,"o":96.105,"t":"2026-10-22T19:40:00Z","v":4129,"vw":96.098819},{"c":96.09,"h":96.105,"l":96.075,"n":132,"o":96.095,"t":"2026-10-22T19:45:00Z","v":7008,"vw":96.086837},{"c":96.16,"h":96.175,"l":96.09,"n":120,"o":96.095,"t":"2026-10-22T19:50:00Z","v":10498,"vw":96.135503},{"c":96.145,"h":96.18,"l":96.13,"n":212,"o":96.16,"t":"2026-10-22T19:55:00Z","v":15704,"vw":96.151765},{"c":96.16,"h":96.16,"l":96.16,"n":7,"o":96.16,"t":"2026-10-22T20:00:00Z","v":975,"vw":96.16},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-23T09:20:00Z","v":1106,"vw":96},{"c":97.45,"h":97.45,"l":97.45,"n":4,"o":97.45,"t":"2026-10-23T11:15:00Z","v":104,"vw":97.45},{"c":95.74,"h":96.18,"l":95.64,"n":21,"o":96.18,"t":"2026-10-23T13:30:00Z","v":2175,"vw":95.995768},{"c":95.85,"h":95.87,"l":95.76,"n":93,"o":95.82,"t":"2026-10-23T13:35:00Z","v":5581,"vw":95.825031},{"c":95.79,"h":95.79,"l":95.74,"n":45,"o":95.75,"t":"2026-10-23T13:40:00Z","v":4154,"vw":95.75993},{"c":95.79,"h":95.8,"l":95.74,"n":55,"o":95.74,"t":"2026-10-23T13:45:00Z","v":3701,"vw":95.768615},{"c":95.805,"h":95.805,"l":95.74,"n":35,"o":95.79,"t":"2026-10-23T13:50:00Z","v":1701,"vw":95.787945},{"c":95.87,"h":95.88,"l":95.86,"n":15,"o":95.86,"t":"2026-10-23T13:55:00Z","v":636,"vw":95.868941},{"c":95.84,"h":95.86,"l":95.84,"n":62,"o":95.85,"t":"2026-10-23T14:00:00Z","v":2302,"vw":95.854667},{"c":95.81,"h":95.8359,"l":95.79,"n":63,"o":95.8359,"t":"2026-10-23T14:05:00Z","v":3263,"vw":95.823282},{"c":95.73,"h":95.78,"l":95.71,"n":66,"o":95.78,"t":"2026-10-23T14:10:00Z","v":1818,"vw":95.731673},{"c":95.67,"h":95.7,"l":95.67,"n":36,"o":95.7,"t":"2026-10-23T14:15:00Z","v":1344,"vw":95.680011},{"c":95.6695,"h":95.685,"l":95.66,"n":62,"o":95.67,"t":"2026-10-23T14:20:00Z","v":2463,"vw":95.668753},{"c":95.64,"h":95.67,"l":95.61,"n":112,"o":95.67,"t":"2026-10-23T14:25:00Z","v":5374,"vw":95.640816},{"c":95.65,"h":95.69,"l":95.64,"n":75,"o":95.65,"t":"2026-10-23T14:30:00Z","v":4051,"vw":95.652917},{"c":95.7,"h":95.7,"l":95.6421,"n":46,"o":95.6421,"t":"2026-10-23T14:35:00Z","v":1521,"vw":95.66501},{"c":95.75,"h":95.75,"l":95.725,"n":68,"o":95.73,"t":"2026-10-23T14:40:00Z","v":2329,"vw":95.736172},{"c":95.84,"h":95.84,"l":95.82,"n":24,"o":95.83,"t":"2026-10-23T14:45:00Z","v":967,"vw":95.830809},{"c":95.9,"h":95.9,"l":95.86,"n":17,"o":95.86,"t":"2026-10-23T14:50:00Z","v":1610,"vw":95.864252},{"c":95.91,"h":95.92,"l":95.91,"n":25,"o":95.91,"t":"2026-10-23T14:55:00Z","v":1192,"vw":95.911264},{"c":95.92,"h":95.92,"l":95.91,"n":20,"o":95.91,"t":"2026-10-23T15:00:00Z","v":892,"vw":95.915363},{"c":95.91,"h":95.95,"l":95.91,"n":43,"o":95.935,"t":"2026-10-23T15:05:00Z","v":1580,"vw":95.935921},{"c":95.98,"h":95.98,"l":95.94,"n":39,"o":95.94,"t":"2026-10-23T15:10:00Z","v":1067,"vw":95.96214},{"c":95.95,"h":95.97,"l":95.94,"n":29,"o":95.97,"t":"2026-10-23T15:15:00Z","v":1112,"vw":95.96125},{"c":96.0196,"h":96.0196,"l":95.98,"n":51,"o":95.98,"t":"2026-10-23T15:20:00Z","v":2675,"vw":95.993482},{"c":96.01,"h":96.05,"l":96.01,"n":78,"o":96.03,"t":"2026-10-23T15:25:00Z","v":3413,"vw":96.023022},{"c":96.03,"h":96.04,"l":96.01,"n":59,"o":96.01,"t":"2026-10-23T15:30:00Z","v":1592,"vw":96.024783},{"c":96.01,"h":96.03,"l":96,"n":48,"o":96.03,"t":"2026-10-23T15:35:00Z","v":2042,"vw":96.010758},{"c":96.01,"h":96.01,"l":95.99,"n":62,"o":96,"t":"2026-10-23T15:40:00Z","v":1052,"vw":96.001667},{"c":96.025,"h":96.05,"l":95.9974,"n":50,"o":96.01,"t":"2026-10-23T15:45:00Z","v":2527,"vw":96.026499},{"c":96.0599,"h":96.0599,"l":96.03,"n":39,"o":96.03,"t":"2026-10-23T15:50:00Z","v":2143,"vw":96.04825},{"c":96.09,"h":96.09,"l":96.03,"n":34,"o":96.05,"t":"2026-10-23T15:55:00Z","v":2113,"vw":96.067062},{"c":96.06,"h":96.08,"l":96.06,"n":68,"o":96.07,"t":"2026-10-23T16:00:00Z","v":3354,"vw":96.069073},{"c":96.07,"h":96.07,"l":96.05,"n":22,"o":96.05,"t":"2026-10-23T16:05:00Z","v":868,"vw":96.060625},{"c":96.075,"h":96.075,"l":96.075,"n":6,"o":96.075,"t":"2026-10-23T16:10:00Z","v":467,"vw":96.075},{"c":95.99,"h":96.06,"l":95.99,"n":32,"o":96.06,"t":"2026-10-23T16:15:00Z","v":1633,"vw":96.037491},{"c":95.95,"h":95.98,"l":95.94,"n":35,"o":95.98,"t":"2026-10-23T16:20:00Z","v":2002,"vw":95.96586},{"c":95.94,"h":95.95,"l":95.925,"n":36,"o":95.95,"t":"2026-10-23T16:25:00Z","v":1594,"vw":95.938182},{"c":95.95,"h":95.95,"l":95.935,"n":74,"o":95.94,"t":"2026-10-23T16:30:00Z","v":4656,"vw":95.946138},{"c":95.965,"h":95.98,"l":95.965,"n":30,"o":95.965,"t":"2026-10-23T16:35:00Z","v":943,"vw":95.973721},{"c":96.01,"h":96.01,"l":95.975,"n":10,"o":95.975,"t":"2026-10-23T16:40:00Z","v":749,"vw":95.995714},{"c":95.995,"h":96.025,"l":95.99,"n":41,"o":96.025,"t":"2026-10-23T16:45:00Z","v":11352,"vw":95.994731},{"c":95.965,"h":95.995,"l":95.965,"n":16,"o":95.995,"t":"2026-10-23T16:50:00Z","v":854,"vw":95.983334},{"c":95.92,"h":95.95,"l":95.92,"n":38,"o":95.95,"t":"2026-10-23T16:55:00Z","v":2727,"vw":95.926734},{"c":95.91,"h":95.92,"l":95.91,"n":11,"o":95.92,"t":"2026-10-23T17:00:00Z","v":884,"vw":95.912118},{"c":95.855,"h":95.885,"l":95.855,"n":36,"o":95.885,"t":"2026-10-23T17:05:00Z","v":1556,"vw":95.875},{"c":95.87,"h":95.87,"l":95.855,"n":22,"o":95.855,"t":"2026-10-23T17:10:00Z","v":985,"vw":95.864375},{"c":95.86,"h":95.87,"l":95.85,"n":71,"o":95.86,"t":"2026-10-23T17:15:00Z","v":9590,"vw":95.860368},{"c":95.875,"h":95.875,"l":95.875,"n":9,"o":95.875,"t":"2026-10-23T17:20:00Z","v":450,"vw":95.875},{"c":95.88,"h":95.88,"l":95.86,"n":37,"o":95.86,"t":"2026-10-23T17:25:00Z","v":3011,"vw":95.874955},{"c":95.885,"h":95.89,"l":95.88,"n":20,"o":95.885,"t":"2026-10-23T17:30:00Z","v":1073,"vw":95.883759},{"c":95.88,"h":95.89,"l":95.88,"n":16,"o":95.89,"t":"2026-10-23T17:35:00Z","v":1157,"vw":95.88125},{"c":95.88,"h":95.89,"l":95.88,"n":28,"o":95.885,"t":"2026-10-23T17:40:00Z","v":1132,"vw":95.883572},{"c":95.905,"h":95.91,"l":95.87,"n":53,"o":95.87,"t":"2026-10-23T17:45:00Z","v":3348,"vw":95.889906},{"c":95.93,"h":95.93,"l":95.9058,"n":33,"o":95.9058,"t":"2026-10-23T17:50:00Z","v":1379,"vw":95.9221},{"c":95.94,"h":95.955,"l":95.915,"n":39,"o":95.915,"t":"2026-10-23T17:55:00Z","v":3323,"vw":95.940226},{"c":95.9,"h":95.93,"l":95.9,"n":24,"o":95.92,"t":"2026-10-23T18:00:00Z","v":1050,"vw":95.914338},{"c":95.92,"h":95.93,"l":95.92,"n":24,"o":95.92,"t":"2026-10-23T18:05:00Z","v":2800,"vw":95.928058},{"c":95.93,"h":95.93,"l":95.93,"n":6,"o":95.93,"t":"2026-10-23T18:10:00Z","v":255,"vw":95.93},{"c":95.94,"h":95.95,"l":95.9399,"n":28,"o":95.9399,"t":"2026-10-23T18:15:00Z","v":1745,"vw":95.94255},{"c":95.93,"h":95.94,"l":95.93,"n":29,"o":95.94,"t":"2026-10-23T18:20:00Z","v":2257,"vw":95.935744},{"c":95.95,"h":95.95,"l":95.93,"n":62,"o":95.93,"t":"2026-10-23T18:25:00Z","v":8383,"vw":95.945364},{"c":95.95,"h":95.96,"l":95.94,"n":54,"o":95.945,"t":"2026-10-23T18:30:00Z","v":3135,"vw":95.948422},{"c":95.955,"h":95.955,"l":95.955,"n":3,"o":95.955,"t":"2026-10-23T18:35:00Z","v":122,"vw":95.955}],"history":[{"c":75.16,"h":75.84,"l":75.095,"n":3432,"o":75.78,"t":"2024-10-21T04:00:00Z","v":323542,"vw":75.335231},{"c":74.74,"h":74.8,"l":74.635,"n":2151,"o":74.66,"t":"2024-10-22T04:00:00Z","v":241794,"vw":74.71729},{"c":74.19,"h":74.26,"l":73.975,"n":1640,"o":74.07,"t":"2024-10-23T04:00:00Z","v":143411,"vw":74.147682},{"c":74.49,"h":74.65,"l":74.3209,"n":2304,"o":74.5,"t":"2024-10-24T04:00:00Z","v":212969,"vw":74.429539},{"c":74.15,"h":74.54,"l":74.08,"n":1861,"o":74.37,"t":"2024-10-25T04:00:00Z","v":188498,"vw":74.228721},{"c":74.77,"h":74.84,"l":74.51,"n":1677,"o":74.51,"t":"2024-10-28T04:00:00Z","v":156377,"vw":74.730232},{"c":74.44,"h":74.65,"l":74.276,"n":1998,"o":74.49,"t":"2024-10-29T04:00:00Z","v":207478,"vw":74.416012},{"c":74.04,"h":74.3138,"l":73.93,"n":1858,"o":73.93,"t":"2024-10-30T04:00:00Z","v":169104,"vw":74.138245},{"c":73.85,"h":73.87,"l":73.335,"n":2830,"o":73.64,"t":"2024-10-31T04:00:00Z","v":299347,"vw":73.63887},{"c":73.96,"h":74.36,"l":73.92,"n":2516,"o":74.36,"t":"2024-11-01T04:00:00Z","v":182683,"vw":74.040389},{"c":74.21,"h":74.56,"l":74.1101,"n":1821,"o":74.36,"t":"2024-11-04T05:00:00Z","v":189119,"vw":74.279954},{"c":74.7,"h":74.75,"l":74.222,"n":1864,"o":74.26,"t":"2024-11-05T05:00:00Z","v":204632,"vw":74.565277},{"c":73.57,"h":73.6574,"l":73.19,"n":2421,"o":73.515,"t":"2024-11-06T05:00:00Z","v":363106,"vw":73.464112},{"c":74.44,"h":74.47,"l":74.06,"n":1927,"o":74.2,"t":"2024-11-07T05:00:00Z","v":190324,"vw":74.303495},{"c":73.99,"h":74.11,"l":73.765,"n":2503,"o":73.97,"t":"2024-11-08T05:00:00Z","v":243121,"vw":73.945474},{"c":73.78,"h":74,"l":73.74,"n":2145,"o":73.89,"t":"2024-11-11T05:00:00Z","v":234149,"vw":73.839788},{"c":72.76,"h":73.215,"l":72.4736,"n":2621,"o":73.19,"t":"2024-11-12T05:00:00Z","v":272833,"vw":72.724664},{"c":72.37,"h":72.65,"l":72.06,"n":2140,"o":72.65,"t":"2024-11-13T05:00:00Z","v":210044,"vw":72.378701},{"c":72.23,"h":72.68,"l":72.18,"n":2123,"o":72.53,"t":"2024-11-14T05:00:00Z","v":233181,"vw":72.481587},{"c":72.13,"h":72.2,"l":71.93,"n":4208,"o":72.2,"t":"2024-11-15T05:00:00Z","v":574586,"vw":72.070931},{"c":72.39,"h":72.4601,"l":71.86,"n":1685,"o":71.99,"t":"2024-11-18T05:00:00Z","v":240774,"vw":72.346886},{"c":72.33,"h":72.41,"l":71.98,"n":3214,"o":71.98,"t":"2024-11-19T05:00:00Z","v":285647,"vw":72.235193},{"c":72.25,"h":72.25,"l":71.78,"n":2472,"o":72.02,"t":"2024-11-20T05:00:00Z","v":248407,"vw":72.023111},{"c":72.28,"h":72.3998,"l":72.07,"n":2966,"o":72.21,"t":"2024-11-21T05:00:00Z","v":308859,"vw":72.25906},{"c":72.585,"h":72.695,"l":72.29,"n":2272,"o":72.29,"t":"2024-11-22T05:00:00Z","v":254809,"vw":72.564126},{"c":72.79,"h":73.08,"l":72.63,"n":2092,"o":72.94,"t":"2024-11-25T05:00:00Z","v":194907,"vw":72.852959},{"c":72.68,"h":72.82,"l":72.49,"n":2463,"o":72.82,"t":"2024-11-26T05:00:00Z","v":208631,"vw":72.60969},{"c":73.28,"h":73.455,"l":73.085,"n":2009,"o":73.11,"t":"2024-11-27T05:00:00Z","v":193940,"vw":73.266075},{"c":73.88,"h":73.91,"l":73.375,"n":1815,"o":73.61,"t":"2024-11-29T05:00:00Z","v":240925,"vw":73.572996},{"c":73.88,"h":73.95,"l":73.4,"n":2904,"o":73.89,"t":"2024-12-02T05:00:00Z","v":219155,"vw":73.729086},{"c":74.29,"h":74.4487,"l":74.13,"n":2015,"o":74.22,"t":"2024-12-03T05:00:00Z","v":212707,"vw":74.270507},{"c":74.11,"h":74.2011,"l":73.9253,"n":3247,"o":74.05,"t":"2024-12-04T05:00:00Z","v":196953,"vw":74.055643},{"c":74.48,"h":74.58,"l":74.26,"n":1804,"o":74.26,"t":"2024-12-05T05:00:00Z","v":140563,"vw":74.469334},{"c":74.53,"h":74.74,"l":74.18,"n":2136,"o":74.74,"t":"2024-12-06T05:00:00Z","v":207354,"vw":74.353119},{"c":74.04,"h":74.455,"l":74.03,"n":1794,"o":74.39,"t":"2024-12-09T05:00:00Z","v":405284,"vw":74.341398},{"c":73.51,"h":73.88,"l":73.4501,"n":1633,"o":73.88,"t":"2024-12-10T05:00:00Z","v":152845,"vw":73.577787},{"c":73.44,"h":73.63,"l":73.3468,"n":1933,"o":73.57,"t":"2024-12-11T05:00:00Z","v":259445,"vw":73.496424},{"c":73.115,"h":73.56,"l":73.075,"n":2035,"o":73.27,"t":"2024-12-12T05:00:00Z","v":202847,"vw":73.265017},{"c":72.81,"h":73.07,"l":72.77,"n":1512,"o":73.03,"t":"2024-12-13T05:00:00Z","v":131109,"vw":72.866937},{"c":72.56,"h":72.86,"l":72.5,"n":1666,"o":72.61,"t":"2024-12-16T05:00:00Z","v":152157,"vw":72.710282},{"c":71.7,"h":71.8948,"l":71.5916,"n":1866,"o":71.69,"t":"2024-12-17T05:00:00Z","v":155957,"vw":71.778557},{"c":70.28,"h":71.6395,"l":70.16,"n":2365,"o":71.5,"t":"2024-12-18T05:00:00Z","v":217506,"vw":71.095788},{"c":70.1,"h":70.47,"l":70.01,"n":4044,"o":70.47,"t":"2024-12-19T05:00:00Z","v":514949,"vw":70.142203},{"c":70.26,"h":70.57,"l":69.642,"n":3337,"o":69.73,"t":"2024-12-20T05:00:00Z","v":394917,"vw":70.243442},{"c":70.45,"h":70.51,"l":69.9401,"n":2761,"o":70.36,"t":"2024-12-23T05:00:00Z","v":339711,"vw":70.313674},{"c":70.68,"h":70.68,"l":70.41,"n":2535,"o":70.41,"t":"2024-12-24T05:00:00Z","v":797318,"vw":70.602446},{"c":70.83,"h":70.88,"l":70.6189,"n":1739,"o":70.65,"t":"2024-12-26T05:00:00Z","v":150569,"vw":70.799401},{"c":70.93,"h":71.01,"l":70.68,"n":1733,"o":70.68,"t":"2024-12-27T05:00:00Z","v":202058,"vw":70.88711},{"c":70.64,"h":70.815,"l":70.38,"n":3363,"o":70.49,"t":"2024-12-30T05:00:00Z","v":495190,"vw":70.657499},{"c":70.71,"h":70.91,"l":70.5069,"n":2580,"o":70.72,"t":"2024-12-31T05:00:00Z","v":269875,"vw":70.73707},{"c":70.49,"h":70.8913,"l":70.3518,"n":2508,"o":70.66,"t":"2025-01-02T05:00:00Z","v":217998,"vw":70.574681},{"c":70.7,"h":70.85,"l":70.53,"n":2325,"o":70.75,"t":"2025-01-03T05:00:00Z","v":244070,"vw":70.714219},{"c":70.88,"h":71.1699,"l":70.81,"n":2678,"o":70.82,"t":"2025-01-06T05:00:00Z","v":274186,"vw":70.998616},{"c":70.86,"h":71.3001,"l":70.84,"n":2896,"o":71.19,"t":"2025-01-07T05:00:00Z","v":306790,"vw":71.041405},{"c":70.84,"h":70.86,"l":70.295,"n":2067,"o":70.44,"t":"2025-01-08T05:00:00Z","v":197793,"vw":70.630821},{"c":69.81,"h":70.25,"l":69.7784,"n":2367,"o":70.17,"t":"2025-01-10T05:00:00Z","v":254319,"vw":69.93241},{"c":69.82,"h":69.84,"l":69.19,"n":2089,"o":69.26,"t":"2025-01-13T05:00:00Z","v":232295,"vw":69.665839},{"c":69.96,"h":69.98,"l":69.65,"n":3440,"o":69.81,"t":"2025-01-14T05:00:00Z","v":358046,"vw":69.844674},{"c":70.39,"h":70.66,"l":70.128,"n":9435,"o":70.66,"t":"2025-01-15T05:00:00Z","v":12742261,"vw":70.449276},{"c":70.67,"h":70.87,"l":70.3637,"n":3985,"o":70.46,"t":"2025-01-16T05:00:00Z","v":367710,"vw":70.678214},{"c":70.79,"h":71.1206,"l":70.713,"n":3351,"o":70.89,"t":"2025-01-17T05:00:00Z","v":256323,"vw":70.835882},{"c":71.72,"h":71.76,"l":71.17,"n":4893,"o":71.31,"t":"2025-01-21T05:00:00Z","v":845136,"vw":71.470744},{"c":71.14,"h":71.68,"l":71.14,"n":4162,"o":71.68,"t":"2025-01-22T05:00:00Z","v":260769,"vw":71.306631},{"c":71.74,"h":71.7684,"l":71.27,"n":3264,"o":71.41,"t":"2025-01-23T05:00:00Z","v":329070,"vw":71.544663},{"c":71.84,"h":72.06,"l":71.7,"n":2445,"o":71.7,"t":"2025-01-24T05:00:00Z","v":344719,"vw":71.889276},{"c":72.7,"h":72.84,"l":72.23,"n":3951,"o":72.46,"t":"2025-01-27T05:00:00Z","v":433242,"vw":72.729322},{"c":72.84,"h":72.9,"l":72.48,"n":2915,"o":72.87,"t":"2025-01-28T05:00:00Z","v":457417,"vw":72.760646},{"c":72.71,"h":72.96,"l":72.5503,"n":3513,"o":72.7,"t":"2025-01-29T05:00:00Z","v":338524,"vw":72.840066},{"c":73.5,"h":73.735,"l":73.28,"n":2401,"o":73.31,"t":"2025-01-30T05:00:00Z","v":195479,"vw":73.544292},{"c":72.82,"h":73.43,"l":72.76,"n":3519,"o":73.34,"t":"2025-01-31T05:00:00Z","v":471871,"vw":73.092405},{"c":72.41,"h":72.71,"l":72.005,"n":3427,"o":72.08,"t":"2025-02-03T05:00:00Z","v":306552,"vw":72.430109},{"c":72.92,"h":72.98,"l":72.54,"n":1913,"o":72.6,"t":"2025-02-04T05:00:00Z","v":194230,"vw":72.88297},{"c":73.59,"h":73.72,"l":73.35,"n":3157,"o":73.35,"t":"2025-02-05T05:00:00Z","v":192789,"vw":73.574569},{"c":73.54,"h":73.712,"l":73.3901,"n":2130,"o":73.66,"t":"2025-02-06T05:00:00Z","v":161921,"vw":73.547418},{"c":73.26,"h":73.95,"l":73.21,"n":4170,"o":73.68,"t":"2025-02-07T05:00:00Z","v":340922,"vw":73.41629},{"c":73.59,"h":73.615,"l":73.45,"n":3063,"o":73.45,"t":"2025-02-10T05:00:00Z","v":193489,"vw":73.520202},{"c":73.88,"h":73.96,"l":73.56,"n":2271,"o":73.56,"t":"2025-02-11T05:00:00Z","v":191725,"vw":73.795206},{"c":73.99,"h":74.12,"l":73.46,"n":2713,"o":73.5,"t":"2025-02-12T05:00:00Z","v":225722,"vw":73.809853},{"c":74.67,"h":74.73,"l":74.11,"n":2210,"o":74.15,"t":"2025-02-13T05:00:00Z","v":254256,"vw":74.526942},{"c":74.45,"h":74.77,"l":74.44,"n":2115,"o":74.73,"t":"2025-02-14T05:00:00Z","v":189959,"vw":74.545203},{"c":74.99,"h":75.14,"l":74.77,"n":2480,"o":74.77,"t":"2025-02-18T05:00:00Z","v":226953,"vw":74.936588},{"c":74.59,"h":74.6896,"l":74.35,"n":3092,"o":74.56,"t":"2025-02-19T05:00:00Z","v":267314,"vw":74.508432},{"c":75.1,"h":75.1,"l":74.69,"n":2169,"o":74.73,"t":"2025-02-20T05:00:00Z","v":199451,"vw":74.967847},{"c":75,"h":75.135,"l":74.85,"n":3711,"o":75.02,"t":"2025-02-21T05:00:00Z","v":228269,"vw":74.990585},{"c":75.17,"h":75.4808,"l":75.14,"n":3793,"o":75.25,"t":"2025-02-24T05:00:00Z","v":244477,"vw":75.3095},{"c":76.21,"h":76.2901,"l":75.98,"n":3318,"o":76.21,"t":"2025-02-25T05:00:00Z","v":227814,"vw":76.157469},{"c":75.89,"h":76.2847,"l":75.8622,"n":3868,"o":76.03,"t":"2025-02-26T05:00:00Z","v":337355,"vw":76.055763},{"c":75.47,"h":75.8059,"l":75.44,"n":2906,"o":75.69,"t":"2025-02-27T05:00:00Z","v":235746,"vw":75.636651},{"c":75.57,"h":75.64,"l":75.14,"n":4073,"o":75.34,"t":"2025-02-28T05:00:00Z","v":360639,"vw":75.383061},{"c":76.95,"h":77.2,"l":76.6,"n":4383,"o":76.86,"t":"2025-03-03T05:00:00Z","v":423196,"vw":76.924783},{"c":77.43,"h":77.77,"l":76.7,"n":4138,"o":76.9,"t":"2025-03-04T05:00:00Z","v":358553,"vw":77.296545},{"c":78.14,"h":78.24,"l":77.71,"n":3617,"o":77.71,"t":"2025-03-05T05:00:00Z","v":616472,"vw":77.987557},{"c":77.66,"h":78.1001,"l":77.29,"n":4062,"o":77.68,"t":"2025-03-06T05:00:00Z","v":462143,"vw":77.729934},{"c":78.44,"h":78.51,"l":78.04,"n":3680,"o":78.08,"t":"2025-03-07T05:00:00Z","v":600570,"vw":78.367986},{"c":77.98,"h":78.5299,"l":77.685,"n":3912,"o":78.16,"t":"2025-03-10T04:00:00Z","v":519768,"vw":78.116473},{"c":77.47,"h":77.99,"l":77.28,"n":5774,"o":77.97,"t":"2025-03-11T04:00:00Z","v":791001,"vw":77.555575},{"c":77.69,"h":77.86,"l":77.32,"n":4492,"o":77.55,"t":"2025-03-12T04:00:00Z","v":447275,"vw":77.632736},{"c":77.7,"h":77.755,"l":77.41,"n":4087,"o":77.55,"t":"2025-03-13T04:00:00Z","v":7214060,"vw":77.421808},{"c":78.12,"h":78.14,"l":77.55,"n":2948,"o":77.68,"t":"2025-03-14T04:00:00Z","v":329996,"vw":77.950988},{"c":78.87,"h":78.95,"l":78.35,"n":3273,"o":78.35,"t":"2025-03-17T04:00:00Z","v":345244,"vw":78.785775},{"c":78.81,"h":78.89,"l":78.57,"n":2792,"o":78.7,"t":"2025-03-18T04:00:00Z","v":246282,"vw":78.777999},{"c":78.91,"h":79.06,"l":78.43,"n":2876,"o":78.65,"t":"2025-03-19T04:00:00Z","v":280848,"vw":78.704294},{"c":78.56,"h":78.61,"l":78.26,"n":2194,"o":78.35,"t":"2025-03-20T04:00:00Z","v":467975,"vw":78.471601},{"c":78.26,"h":78.44,"l":78.18,"n":2701,"o":78.35,"t":"2025-03-21T04:00:00Z","v":365120,"vw":78.304399},{"c":77.81,"h":78.0502,"l":77.6215,"n":3469,"o":78.03,"t":"2025-03-24T04:00:00Z","v":339052,"vw":77.783394},{"c":78.16,"h":78.525,"l":78.1001,"n":2374,"o":78.41,"t":"2025-03-25T04:00:00Z","v":261618,"vw":78.214962},{"c":77.67,"h":78.08,"l":77.6075,"n":3366,"o":77.85,"t":"2025-03-26T04:00:00Z","v":256692,"vw":77.843485},{"c":78.15,"h":78.3,"l":77.91,"n":3207,"o":77.91,"t":"2025-03-27T04:00:00Z","v":324386,"vw":78.189403},{"c":78.28,"h":78.42,"l":77.8597,"n":2891,"o":78.12,"t":"2025-03-28T04:00:00Z","v":219278,"vw":78.258608},{"c":77.92,"h":78.08,"l":77.485,"n":9503,"o":77.71,"t":"2025-03-31T04:00:00Z","v":1106806,"vw":77.774691},{"c":78.02,"h":78.25,"l":77.7575,"n":2625,"o":78.03,"t":"2025-04-01T04:00:00Z","v":313685,"vw":77.976685},{"c":77.88,"h":77.9447,"l":77.43,"n":3597,"o":77.64,"t":"2025-04-02T04:00:00Z","v":311720,"vw":77.777892},{"c":78.61,"h":79.2355,"l":78.51,"n":5681,"o":78.94,"t":"2025-04-03T04:00:00Z","v":808768,"vw":78.946136},{"c":75.3,"h":77.255,"l":75.22,"n":5434,"o":77.19,"t":"2025-04-04T04:00:00Z","v":598292,"vw":75.870463},{"c":73,"h":74.69,"l":72.42,"n":7993,"o":72.9,"t":"2025-04-07T04:00:00Z","v":1012385,"vw":73.124051},{"c":73.18,"h":74.71,"l":72.74,"n":14478,"o":74.71,"t":"2025-04-08T04:00:00Z","v":1966367,"vw":73.544205},{"c":75.93,"h":76.3222,"l":72.79,"n":8516,"o":73.11,"t":"2025-04-09T04:00:00Z","v":1195699,"vw":73.511002},{"c":76.2,"h":76.4,"l":75.08,"n":3515,"o":75.69,"t":"2025-04-10T04:00:00Z","v":498008,"vw":75.845765},{"c":77.68,"h":77.73,"l":76.52,"n":6927,"o":76.69,"t":"2025-04-11T04:00:00Z","v":1493695,"vw":77.316932},{"c":78.5,"h":78.77,"l":77.8501,"n":4528,"o":78.14,"t":"2025-04-14T04:00:00Z","v":602049,"vw":78.376501},{"c":79.1,"h":79.36,"l":78.59,"n":7365,"o":78.99,"t":"2025-04-15T04:00:00Z","v":1133523,"vw":79.131357},{"c":79.63,"h":80.07,"l":79.52,"n":14082,"o":79.71,"t":"2025-04-16T04:00:00Z","v":2146516,"vw":79.760645},{"c":80.06,"h":80.475,"l":79.89,"n":8603,"o":80.11,"t":"2025-04-17T04:00:00Z","v":926935,"vw":80.228871},{"c":80.35,"h":80.9518,"l":80.075,"n":10830,"o":80.82,"t":"2025-04-21T04:00:00Z","v":1604628,"vw":80.258156},{"c":81.37,"h":81.6899,"l":81.02,"n":3699,"o":81.1,"t":"2025-04-22T04:00:00Z","v":676228,"vw":81.388538},{"c":80.78,"h":81.45,"l":80.67,"n":7617,"o":81.45,"t":"2025-04-23T04:00:00Z","v":1187653,"vw":80.878015},{"c":81.245,"h":81.31,"l":80.68,"n":4095,"o":80.85,"t":"2025-04-24T04:00:00Z","v":703808,"vw":81.132477},{"c":81.05,"h":81.12,"l":80.6501,"n":3114,"o":81.11,"t":"2025-04-25T04:00:00Z","v":445712,"vw":80.852186},{"c":81.78,"h":81.85,"l":81.15,"n":4339,"o":81.26,"t":"2025-04-28T04:00:00Z","v":483150,"vw":81.442043},{"c":82.06,"h":82.15,"l":81.68,"n":3264,"o":81.93,"t":"2025-04-29T04:00:00Z","v":350418,"vw":82.00933},{"c":82.43,"h":82.6,"l":81.82,"n":3523,"o":81.82,"t":"2025-04-30T04:00:00Z","v":811068,"vw":82.149131},{"c":81.87,"h":82.75,"l":81.7434,"n":2765,"o":82.75,"t":"2025-05-01T04:00:00Z","v":406796,"vw":81.967269},{"c":82.89,"h":83.2591,"l":82.68,"n":15821,"o":82.87,"t":"2025-05-02T04:00:00Z","v":2382459,"vw":82.903926},{"c":83.25,"h":83.67,"l":83.23,"n":3213,"o":83.67,"t":"2025-05-05T04:00:00Z","v":609613,"vw":83.328283},{"c":83.41,"h":83.675,"l":83.369,"n":3504,"o":83.47,"t":"2025-05-06T04:00:00Z","v":366818,"vw":83.525836},{"c":83,"h":83.41,"l":82.93,"n":4675,"o":83.37,"t":"2025-05-07T04:00:00Z","v":500829,"vw":83.191477},{"c":81.92,"h":82.89,"l":81.92,"n":11211,"o":82.84,"t":"2025-05-08T04:00:00Z","v":1671025,"vw":82.212452},{"c":82.53,"h":82.675,"l":82.3,"n":11652,"o":82.58,"t":"2025-05-09T04:00:00Z","v":1212162,"vw":82.472716},{"c":81.35,"h":81.49,"l":80.98,"n":5790,"o":81.49,"t":"2025-05-12T04:00:00Z","v":688987,"vw":81.215669},{"c":80.9,"h":81.0799,"l":80.8,"n":5806,"o":80.88,"t":"2025-05-13T04:00:00Z","v":733576,"vw":80.96303},{"c":80.74,"h":81.365,"l":80.66,"n":3819,"o":81.365,"t":"2025-05-14T04:00:00Z","v":430215,"vw":80.815574},{"c":82.05,"h":82.15,"l":81.37,"n":3850,"o":81.37,"t":"2025-05-15T04:00:00Z","v":384162,"vw":81.830698},{"c":82.49,"h":82.54,"l":82.15,"n":3196,"o":82.34,"t":"2025-05-16T04:00:00Z","v":309996,"vw":82.405479},{"c":83.24,"h":83.24,"l":82.75,"n":2556,"o":82.75,"t":"2025-05-19T04:00:00Z","v":256010,"vw":83.001343},{"c":83.76,"h":83.76,"l":83.4101,"n":3257,"o":83.47,"t":"2025-05-20T04:00:00Z","v":399931,"vw":83.638285},{"c":83.71,"h":84.22,"l":83.665,"n":3016,"o":84.05,"t":"2025-05-21T04:00:00Z","v":275724,"vw":83.990512},{"c":83.62,"h":83.78,"l":83.09,"n":9456,"o":83.59,"t":"2025-05-22T04:00:00Z","v":895827,"vw":83.570652},{"c":84.05,"h":84.09,"l":83.349,"n":3152,"o":83.37,"t":"2025-05-23T04:00:00Z","v":483171,"vw":83.688691},{"c":84.47,"h":84.77,"l":84.38,"n":5078,"o":84.77,"t":"2025-05-27T04:00:00Z","v":490284,"vw":84.5246},{"c":83.82,"h":84.025,"l":83.68,"n":2807,"o":83.97,"t":"2025-05-28T04:00:00Z","v":270293,"vw":83.847876},{"c":84.07,"h":84.15,"l":83.75,"n":3127,"o":83.96,"t":"2025-05-29T04:00:00Z","v":281647,"vw":83.99189},{"c":84.44,"h":84.53,"l":84.089,"n":3399,"o":84.46,"t":"2025-05-30T04:00:00Z","v":341798,"vw":84.339934},{"c":85.3,"h":85.39,"l":84.635,"n":3024,"o":84.72,"t":"2025-06-02T04:00:00Z","v":230528,"vw":85.009089},{"c":84.55,"h":84.87,"l":84.34,"n":7401,"o":84.87,"t":"2025-06-03T04:00:00Z","v":647451,"vw":84.567187},{"c":84.74,"h":85.01,"l":84.56,"n":2975,"o":84.63,"t":"2025-06-04T04:00:00Z","v":281454,"vw":84.861247},{"c":84.77,"h":85.01,"l":84.645,"n":3667,"o":85,"t":"2025-06-05T04:00:00Z","v":330425,"vw":84.789667},{"c":84.85,"h":84.89,"l":84.61,"n":3152,"o":84.89,"t":"2025-06-06T04:00:00Z","v":225772,"vw":84.770051},{"c":84.69,"h":84.91,"l":84.56,"n":2924,"o":84.71,"t":"2025-06-09T04:00:00Z","v":238553,"vw":84.744055},{"c":84.75,"h":85.07,"l":84.7022,"n":4544,"o":84.89,"t":"2025-06-10T04:00:00Z","v":431411,"vw":84.835122},{"c":84.82,"h":85.02,"l":84.71,"n":3348,"o":84.97,"t":"2025-06-11T04:00:00Z","v":257037,"vw":84.868333},{"c":85.5,"h":85.52,"l":85.25,"n":3224,"o":85.25,"t":"2025-06-12T04:00:00Z","v":301148,"vw":85.412275},{"c":84.82,"h":85.03,"l":84.61,"n":4641,"o":84.76,"t":"2025-06-13T04:00:00Z","v":428731,"vw":84.821849},{"c":83.17,"h":83.86,"l":83.12,"n":3553,"o":83.66,"t":"2025-06-16T04:00:00Z","v":317537,"vw":83.418308},{"c":82.42,"h":83.045,"l":82.39,"n":2944,"o":82.95,"t":"2025-06-17T04:00:00Z","v":269918,"vw":82.645489},{"c":82.51,"h":82.87,"l":82.4,"n":6493,"o":82.57,"t":"2025-06-18T04:00:00Z","v":710467,"vw":82.679642},{"c":82.2,"h":82.77,"l":82.13,"n":4220,"o":82.77,"t":"2025-06-20T04:00:00Z","v":467363,"vw":82.290416},{"c":82.725,"h":82.75,"l":81.83,"n":4910,"o":81.92,"t":"2025-06-23T04:00:00Z","v":554950,"vw":82.338464},{"c":83.11,"h":83.215,"l":82.82,"n":3472,"o":82.93,"t":"2025-06-24T04:00:00Z","v":377233,"vw":83.073116},{"c":82.56,"h":82.675,"l":82.35,"n":2732,"o":82.66,"t":"2025-06-25T04:00:00Z","v":291605,"vw":82.496541},{"c":83.26,"h":83.3051,"l":83.02,"n":3798,"o":83.21,"t":"2025-06-26T04:00:00Z","v":414563,"vw":83.167407},{"c":83.64,"h":83.83,"l":83.38,"n":8244,"o":83.64,"t":"2025-06-27T04:00:00Z","v":656346,"vw":83.597413},{"c":84.06,"h":84.15,"l":83.64,"n":4162,"o":83.68,"t":"2025-06-30T04:00:00Z","v":633279,"vw":83.953866},{"c":84.36,"h":84.436,"l":84.07,"n":5983,"o":84.07,"t":"2025-07-01T04:00:00Z","v":554332,"vw":84.326919},{"c":84.32,"h":84.34,"l":83.89,"n":3396,"o":84.27,"t":"2025-07-02T04:00:00Z","v":247560,"vw":84.142508},{"c":84.09,"h":84.19,"l":83.9502,"n":2073,"o":84.06,"t":"2025-07-03T04:00:00Z","v":166216,"vw":84.080008},{"c":83.56,"h":83.9,"l":83.36,"n":3663,"o":83.8,"t":"2025-07-07T04:00:00Z","v":337973,"vw":83.608802},{"c":83.58,"h":83.66,"l":83.2,"n":3885,"o":83.44,"t":"2025-07-08T04:00:00Z","v":383688,"vw":83.549577},{"c":83.96,"h":83.98,"l":83.6278,"n":4085,"o":83.7,"t":"2025-07-09T04:00:00Z","v":297035,"vw":83.775718},{"c":83.82,"h":83.91,"l":83.51,"n":2947,"o":83.6,"t":"2025-07-10T04:00:00Z","v":305225,"vw":83.795974},{"c":83.24,"h":83.57,"l":83.2,"n":2593,"o":83.43,"t":"2025-07-11T04:00:00Z","v":531445,"vw":83.274735},{"c":83.31,"h":83.4378,"l":83.07,"n":2281,"o":83.07,"t":"2025-07-14T04:00:00Z","v":231384,"vw":83.315607},{"c":82.33,"h":83.09,"l":82.2402,"n":11242,"o":83.05,"t":"2025-07-15T04:00:00Z","v":1677202,"vw":82.412209},{"c":83.01,"h":83.05,"l":82.41,"n":13179,"o":82.62,"t":"2025-07-16T04:00:00Z","v":1397551,"vw":82.812262},{"c":82.97,"h":82.975,"l":82.72,"n":3329,"o":82.73,"t":"2025-07-17T04:00:00Z","v":312741,"vw":82.855846},{"c":82.83,"h":83.3,"l":82.76,"n":2423,"o":83.13,"t":"2025-07-18T04:00:00Z","v":219666,"vw":82.976362},{"c":83.3,"h":83.5291,"l":83.05,"n":3754,"o":83.1,"t":"2025-07-21T04:00:00Z","v":292651,"vw":83.315044},{"c":83.71,"h":83.77,"l":83.15,"n":3462,"o":83.15,"t":"2025-07-22T04:00:00Z","v":426098,"vw":83.564135},{"c":84.695,"h":84.7,"l":84,"n":3273,"o":84.2,"t":"2025-07-23T04:00:00Z","v":289550,"vw":84.397955},{"c":84.35,"h":84.66,"l":84.34,"n":4345,"o":84.35,"t":"2025-07-24T04:00:00Z","v":322082,"vw":84.493059},{"c":84.13,"h":84.16,"l":83.69,"n":2468,"o":83.78,"t":"2025-07-25T04:00:00Z","v":439395,"vw":83.927742},{"c":82.84,"h":83.45,"l":82.76,"n":3419,"o":83.43,"t":"2025-07-28T04:00:00Z","v":499334,"vw":83.021268},{"c":83.07,"h":83.15,"l":82.82,"n":3925,"o":83.1,"t":"2025-07-29T04:00:00Z","v":308038,"vw":82.992323},{"c":82.44,"h":82.96,"l":82.1987,"n":2718,"o":82.96,"t":"2025-07-30T04:00:00Z","v":245112,"vw":82.5547},{"c":81.76,"h":82.13,"l":81.66,"n":8722,"o":82.13,"t":"2025-07-31T04:00:00Z","v":1081049,"vw":81.956693},{"c":82.74,"h":82.81,"l":82.34,"n":5974,"o":82.51,"t":"2025-08-01T04:00:00Z","v":826520,"vw":82.529622},{"c":83.52,"h":83.52,"l":83.24,"n":7264,"o":83.24,"t":"2025-08-04T04:00:00Z","v":806948,"vw":83.381643},{"c":83.55,"h":83.71,"l":83.37,"n":9260,"o":83.43,"t":"2025-08-05T04:00:00Z","v":1050874,"vw":83.537657},{"c":83.84,"h":83.93,"l":83.69,"n":3135,"o":83.71,"t":"2025-08-06T04:00:00Z","v":326880,"vw":83.836088},{"c":84.17,"h":84.28,"l":83.87,"n":3648,"o":84.15,"t":"2025-08-07T04:00:00Z","v":357101,"vw":84.05406},{"c":84.16,"h":84.39,"l":84.12,"n":4341,"o":84.12,"t":"2025-08-08T04:00:00Z","v":278347,"vw":84.241036},{"c":84.04,"h":84.16,"l":83.92,"n":2553,"o":84.02,"t":"2025-08-11T04:00:00Z","v":168588,"vw":84.033427},{"c":84.51,"h":84.54,"l":84.02,"n":3124,"o":84.11,"t":"2025-08-12T04:00:00Z","v":362656,"vw":84.429662},{"c":85.18,"h":85.18,"l":84.68,"n":2200,"o":84.68,"t":"2025-08-13T04:00:00Z","v":184149,"vw":85.056091},{"c":84.92,"h":84.94,"l":84.68,"n":2596,"o":84.74,"t":"2025-08-14T04:00:00Z","v":156723,"vw":84.832408},{"c":85.34,"h":85.395,"l":85.06,"n":3236,"o":85.06,"t":"2025-08-15T04:00:00Z","v":482062,"vw":85.287686},{"c":85.29,"h":85.34,"l":85.12,"n":2310,"o":85.26,"t":"2025-08-18T04:00:00Z","v":225801,"vw":85.234309},{"c":85.42,"h":85.61,"l":85.32,"n":3584,"o":85.38,"t":"2025-08-19T04:00:00Z","v":375948,"vw":85.444094},{"c":86.24,"h":86.27,"l":85.82,"n":2425,"o":85.82,"t":"2025-08-20T04:00:00Z","v":200074,"vw":86.178743},{"c":85.69,"h":85.88,"l":85.595,"n":6271,"o":85.88,"t":"2025-08-21T04:00:00Z","v":589545,"vw":85.705936},{"c":86.35,"h":86.53,"l":85.805,"n":2704,"o":85.87,"t":"2025-08-22T04:00:00Z","v":230458,"vw":86.366806},{"c":85.2,"h":86,"l":85.19,"n":2488,"o":85.74,"t":"2025-08-25T04:00:00Z","v":234534,"vw":85.501708},{"c":85.12,"h":85.1601,"l":84.98,"n":3120,"o":85.01,"t":"2025-08-26T04:00:00Z","v":249025,"vw":85.105876},{"c":85.15,"h":85.22,"l":84.61,"n":1884,"o":84.61,"t":"2025-08-27T04:00:00Z","v":137650,"vw":84.995394},{"c":85.17,"h":85.21,"l":84.92,"n":2266,"o":85.04,"t":"2025-08-28T04:00:00Z","v":177787,"vw":85.120026},{"c":84.91,"h":85.04,"l":84.76,"n":4034,"o":84.76,"t":"2025-08-29T04:00:00Z","v":521936,"vw":84.935903},{"c":84.48,"h":84.66,"l":84.13,"n":2743,"o":84.13,"t":"2025-09-02T04:00:00Z","v":320878,"vw":84.392743},{"c":84.57,"h":84.57,"l":84.17,"n":3291,"o":84.385,"t":"2025-09-03T04:00:00Z","v":295548,"vw":84.445207},{"c":84.93,"h":84.94,"l":84.69,"n":2677,"o":84.73,"t":"2025-09-04T04:00:00Z","v":162139,"vw":84.850217},{"c":85.43,"h":85.76,"l":85.24,"n":3999,"o":85.53,"t":"2025-09-05T04:00:00Z","v":319745,"vw":85.436518},{"c":85.84,"h":85.88,"l":85.54,"n":2518,"o":85.71,"t":"2025-09-08T04:00:00Z","v":158690,"vw":85.721496},{"c":85.57,"h":85.78,"l":85.49,"n":6306,"o":85.53,"t":"2025-09-09T04:00:00Z","v":301107,"vw":85.580053},{"c":85.67,"h":85.86,"l":85.55,"n":5159,"o":85.74,"t":"2025-09-10T04:00:00Z","v":289079,"vw":85.67947},{"c":86.36,"h":86.4,"l":85.885,"n":4639,"o":85.92,"t":"2025-09-11T04:00:00Z","v":356660,"vw":86.224624},{"c":85.95,"h":86.05,"l":85.77,"n":3676,"o":85.97,"t":"2025-09-12T04:00:00Z","v":286119,"vw":85.936213},{"c":86.11,"h":86.11,"l":85.9,"n":2856,"o":86.09,"t":"2025-09-15T04:00:00Z","v":326076,"vw":86.036277},{"c":85.97,"h":86.085,"l":85.75,"n":2981,"o":85.87,"t":"2025-09-16T04:00:00Z","v":150833,"vw":85.963933},{"c":85.58,"h":86.275,"l":85.43,"n":3350,"o":85.77,"t":"2025-09-17T04:00:00Z","v":383477,"vw":85.776779},{"c":85.2,"h":85.28,"l":84.88,"n":2674,"o":85.13,"t":"2025-09-18T04:00:00Z","v":216473,"vw":85.163859},{"c":84.72,"h":84.9108,"l":84.65,"n":5872,"o":84.86,"t":"2025-09-19T04:00:00Z","v":726118,"vw":84.770561},{"c":84.68,"h":84.7,"l":84.36,"n":9469,"o":84.575,"t":"2025-09-22T04:00:00Z","v":834495,"vw":84.526847},{"c":84.58,"h":84.81,"l":84.5,"n":6251,"o":84.71,"t":"2025-09-23T04:00:00Z","v":674907,"vw":84.608237},{"c":84.24,"h":84.44,"l":84.15,"n":5140,"o":84.21,"t":"2025-09-24T04:00:00Z","v":345125,"vw":84.255557},{"c":83.61,"h":83.91,"l":83.365,"n":3223,"o":83.74,"t":"2025-09-25T04:00:00Z","v":301363,"vw":83.562149},{"c":84.28,"h":84.28,"l":83.94,"n":3216,"o":83.94,"t":"2025-09-26T04:00:00Z","v":282948,"vw":84.155781},{"c":84.34,"h":84.5,"l":84.25,"n":3149,"o":84.49,"t":"2025-09-29T04:00:00Z","v":343584,"vw":84.339548},{"c":84.83,"h":84.89,"l":84.29,"n":3067,"o":84.29,"t":"2025-09-30T04:00:00Z","v":269424,"vw":84.677566},{"c":85.22,"h":85.4027,"l":85.07,"n":2061,"o":85.13,"t":"2025-10-01T04:00:00Z","v":245380,"vw":85.202744},{"c":84.91,"h":85.09,"l":84.65,"n":4600,"o":85.07,"t":"2025-10-02T04:00:00Z","v":397782,"vw":84.85764},{"c":85.35,"h":85.48,"l":85.14,"n":3032,"o":85.14,"t":"2025-10-03T04:00:00Z","v":262427,"vw":85.34385},{"c":85.21,"h":85.37,"l":85.15,"n":4829,"o":85.17,"t":"2025-10-06T04:00:00Z","v":773921,"vw":85.252336},{"c":84.79,"h":85.02,"l":84.765,"n":4616,"o":84.93,"t":"2025-10-07T04:00:00Z","v":404597,"vw":84.871893},{"c":84.65,"h":84.88,"l":84.5,"n":4906,"o":84.88,"t":"2025-10-08T04:00:00Z","v":370997,"vw":84.614421},{"c":84.26,"h":84.83,"l":84.11,"n":3487,"o":84.72,"t":"2025-10-09T04:00:00Z","v":215835,"vw":84.361691},{"c":83.69,"h":84.28,"l":83.57,"n":7968,"o":84.23,"t":"2025-10-10T04:00:00Z","v":505903,"vw":83.846842},{"c":83.65,"h":83.78,"l":83.51,"n":3458,"o":83.52,"t":"2025-10-13T04:00:00Z","v":201625,"vw":83.648135},{"c":84.42,"h":84.46,"l":83.76,"n":6699,"o":83.76,"t":"2025-10-14T04:00:00Z","v":377747,"vw":84.204921},{"c":84.47,"h":84.57,"l":84.13,"n":6369,"o":84.28,"t":"2025-10-15T04:00:00Z","v":440729,"vw":84.364726},{"c":84.73,"h":84.955,"l":84.53,"n":7302,"o":84.67,"t":"2025-10-16T04:00:00Z","v":331516,"vw":84.755086},{"c":85.29,"h":85.3056,"l":84.72,"n":6183,"o":84.72,"t":"2025-10-17T04:00:00Z","v":418460,"vw":85.032365},{"c":85.57,"h":85.63,"l":85.34,"n":4105,"o":85.34,"t":"2025-10-20T04:00:00Z","v":319792,"vw":85.550684},{"c":85.12,"h":85.5,"l":85.12,"n":4157,"o":85.16,"t":"2025-10-21T04:00:00Z","v":222851,"vw":85.242134},{"c":85.42,"h":85.62,"l":85.13,"n":7378,"o":85.13,"t":"2025-10-22T04:00:00Z","v":390953,"vw":85.439562},{"c":85.62,"h":85.8,"l":85.5058,"n":7088,"o":85.64,"t":"2025-10-23T04:00:00Z","v":471845,"vw":85.636534},{"c":85.59,"h":85.72,"l":85.515,"n":3778,"o":85.66,"t":"2025-10-24T04:00:00Z","v":335651,"vw":85.612618},{"c":85.81,"h":85.88,"l":85.63,"n":4566,"o":85.65,"t":"2025-10-27T04:00:00Z","v":522244,"vw":85.775049},{"c":85.61,"h":85.84,"l":85.439,"n":4838,"o":85.59,"t":"2025-10-28T04:00:00Z","v":523875,"vw":85.718811},{"c":84.6,"h":85.46,"l":84.41,"n":7225,"o":85.2,"t":"2025-10-29T04:00:00Z","v":545457,"vw":84.862857},{"c":84.55,"h":84.73,"l":84.21,"n":5354,"o":84.21,"t":"2025-10-30T04:00:00Z","v":500868,"vw":84.556399},{"c":84.38,"h":84.43,"l":84.155,"n":7256,"o":84.43,"t":"2025-10-31T04:00:00Z","v":929415,"vw":84.314016},{"c":84.31,"h":84.37,"l":84.1214,"n":4611,"o":84.27,"t":"2025-11-03T05:00:00Z","v":359750,"vw":84.25221},{"c":84.12,"h":84.32,"l":83.88,"n":3872,"o":83.88,"t":"2025-11-04T05:00:00Z","v":295245,"vw":84.143859},{"c":84.55,"h":84.61,"l":84.25,"n":3988,"o":84.27,"t":"2025-11-05T05:00:00Z","v":263529,"vw":84.506898},{"c":84.74,"h":84.85,"l":84.49,"n":5148,"o":84.53,"t":"2025-11-06T05:00:00Z","v":331901,"vw":84.655658},{"c":85.44,"h":85.44,"l":84.58,"n":7189,"o":84.58,"t":"2025-11-07T05:00:00Z","v":529481,"vw":85.103767},{"c":85.72,"h":85.72,"l":85.28,"n":4239,"o":85.63,"t":"2025-11-10T05:00:00Z","v":398250,"vw":85.505163},{"c":86.56,"h":86.65,"l":86.22,"n":3030,"o":86.22,"t":"2025-11-11T05:00:00Z","v":239525,"vw":86.490191},{"c":86.6,"h":86.77,"l":86.38,"n":3107,"o":86.38,"t":"2025-11-12T05:00:00Z","v":550421,"vw":86.656703},{"c":86.29,"h":86.8,"l":86.28,"n":5596,"o":86.41,"t":"2025-11-13T05:00:00Z","v":617299,"vw":86.561317},{"c":86.26,"h":86.39,"l":86.1495,"n":4959,"o":86.28,"t":"2025-11-14T05:00:00Z","v":353992,"vw":86.282841},{"c":85.51,"h":86.02,"l":85.385,"n":4609,"o":85.96,"t":"2025-11-17T05:00:00Z","v":427100,"vw":85.688062},{"c":85.06,"h":85.18,"l":84.77,"n":6806,"o":85,"t":"2025-11-18T05:00:00Z","v":602221,"vw":85.012013},{"c":84.49,"h":84.97,"l":84.29,"n":5509,"o":84.85,"t":"2025-11-19T05:00:00Z","v":430887,"vw":84.515611},{"c":83.85,"h":84.781,"l":83.85,"n":8705,"o":84.65,"t":"2025-11-20T05:00:00Z","v":937510,"vw":84.198603},{"c":85.29,"h":85.4,"l":84.55,"n":5459,"o":84.84,"t":"2025-11-21T05:00:00Z","v":553724,"vw":85.110228},{"c":85.01,"h":85.28,"l":84.83,"n":6885,"o":85.28,"t":"2025-11-24T05:00:00Z","v":551148,"vw":85.024785},{"c":85.76,"h":85.875,"l":85.11,"n":5871,"o":85.11,"t":"2025-11-25T05:00:00Z","v":440938,"vw":85.661067},{"c":86.18,"h":86.3,"l":85.78,"n":3999,"o":85.78,"t":"2025-11-26T05:00:00Z","v":333923,"vw":86.144745},{"c":86.23,"h":86.26,"l":85.86,"n":3671,"o":85.86,"t":"2025-11-28T05:00:00Z","v":457454,"vw":86.105751},{"c":85.89,"h":86.265,"l":85.845,"n":3697,"o":86.17,"t":"2025-12-01T05:00:00Z","v":348459,"vw":86.043607},{"c":86.06,"h":86.1201,"l":85.81,"n":4168,"o":86.04,"t":"2025-12-02T05:00:00Z","v":327811,"vw":85.951345},{"c":86.3,"h":86.33,"l":86.02,"n":3397,"o":86.08,"t":"2025-12-03T05:00:00Z","v":278501,"vw":86.227584},{"c":86.26,"h":86.62,"l":86.185,"n":4906,"o":86.51,"t":"2025-12-04T05:00:00Z","v":323624,"vw":86.399144},{"c":85.89,"h":86.18,"l":85.755,"n":4174,"o":86.18,"t":"2025-12-05T05:00:00Z","v":540701,"vw":85.873191},{"c":85.48,"h":85.89,"l":85.41,"n":3121,"o":85.72,"t":"2025-12-08T05:00:00Z","v":285759,"vw":85.518791},{"c":85.45,"h":85.81,"l":85.365,"n":3302,"o":85.71,"t":"2025-12-09T05:00:00Z","v":255104,"vw":85.528368},{"c":86.14,"h":86.26,"l":85.52,"n":5950,"o":85.52,"t":"2025-12-10T05:00:00Z","v":467540,"vw":85.828889},{"c":86.45,"h":86.69,"l":86.18,"n":3489,"o":86.18,"t":"2025-12-11T05:00:00Z","v":408321,"vw":86.50538},{"c":86.415,"h":86.6165,"l":86.24,"n":5235,"o":86.36,"t":"2025-12-12T05:00:00Z","v":491798,"vw":86.391963},{"c":87.01,"h":87.275,"l":86.82,"n":3250,"o":87.02,"t":"2025-12-15T05:00:00Z","v":280147,"vw":87.072368},{"c":85.51,"h":85.98,"l":85.295,"n":4279,"o":85.7,"t":"2025-12-16T05:00:00Z","v":366831,"vw":85.533641},{"c":85.39,"h":85.6543,"l":85.3,"n":3253,"o":85.3,"t":"2025-12-17T05:00:00Z","v":282156,"vw":85.484263},{"c":85.65,"h":85.96,"l":85.515,"n":5900,"o":85.88,"t":"2025-12-18T05:00:00Z","v":399277,"vw":85.73769},{"c":85.905,"h":86.155,"l":85.7454,"n":2745,"o":85.91,"t":"2025-12-19T05:00:00Z","v":281712,"vw":85.964478},{"c":85.96,"h":85.99,"l":85.6,"n":5035,"o":85.6,"t":"2025-12-22T05:00:00Z","v":388113,"vw":85.892489},{"c":86.61,"h":86.64,"l":86.46,"n":2952,"o":86.46,"t":"2025-12-23T05:00:00Z","v":234368,"vw":86.558167},{"c":86.54,"h":86.67,"l":86.47,"n":1563,"o":86.47,"t":"2025-12-24T05:00:00Z","v":142173,"vw":86.581836},{"c":86.66,"h":86.68,"l":86.465,"n":1537,"o":86.59,"t":"2025-12-26T05:00:00Z","v":86476,"vw":86.570658},{"c":86.65,"h":86.655,"l":86.36,"n":3325,"o":86.36,"t":"2025-12-29T05:00:00Z","v":264751,"vw":86.558957},{"c":86.62,"h":86.87,"l":86.52,"n":2544,"o":86.87,"t":"2025-12-30T05:00:00Z","v":250659,"vw":86.693366},{"c":86.25,"h":86.42,"l":86.15,"n":5345,"o":86.42,"t":"2025-12-31T05:00:00Z","v":755035,"vw":86.249759},{"c":86.66,"h":86.73,"l":86.39,"n":5232,"o":86.73,"t":"2026-01-02T05:00:00Z","v":337150,"vw":86.579802},{"c":86.94,"h":86.965,"l":86.15,"n":4598,"o":86.4,"t":"2026-01-05T05:00:00Z","v":319180,"vw":86.622964},{"c":86.89,"h":87.25,"l":86.855,"n":5155,"o":87.02,"t":"2026-01-06T05:00:00Z","v":412153,"vw":86.969693},{"c":86.67,"h":86.855,"l":86.58,"n":3475,"o":86.68,"t":"2026-01-07T05:00:00Z","v":256737,"vw":86.703557},{"c":87.09,"h":87.09,"l":86.63,"n":5053,"o":86.63,"t":"2026-01-08T05:00:00Z","v":478373,"vw":86.963149},{"c":87.36,"h":87.385,"l":87.03,"n":4106,"o":87.03,"t":"2026-01-09T05:00:00Z","v":302263,"vw":87.28175},{"c":87.63,"h":87.67,"l":87.42,"n":4949,"o":87.48,"t":"2026-01-12T05:00:00Z","v":319326,"vw":87.571763},{"c":86.92,"h":87.05,"l":86.715,"n":6631,"o":87.05,"t":"2026-01-13T05:00:00Z","v":504174,"vw":86.876494},{"c":87.63,"h":87.67,"l":87.12,"n":5165,"o":87.12,"t":"2026-01-14T05:00:00Z","v":494800,"vw":87.55196},{"c":87.21,"h":87.47,"l":87.18,"n":6029,"o":87.47,"t":"2026-01-15T05:00:00Z","v":510837,"vw":87.291047},{"c":87.37,"h":87.39,"l":87.155,"n":4368,"o":87.33,"t":"2026-01-16T05:00:00Z","v":327148,"vw":87.306916},{"c":87.09,"h":87.44,"l":86.995,"n":5731,"o":87.13,"t":"2026-01-20T05:00:00Z","v":523399,"vw":87.207954},{"c":87.14,"h":87.255,"l":86.665,"n":8467,"o":86.93,"t":"2026-01-21T05:00:00Z","v":504309,"vw":86.975096},{"c":87.32,"h":87.52,"l":87.235,"n":6473,"o":87.27,"t":"2026-01-22T05:00:00Z","v":421463,"vw":87.378783},{"c":88.04,"h":88.14,"l":87.2,"n":6955,"o":87.22,"t":"2026-01-23T05:00:00Z","v":598079,"vw":87.851781},{"c":88.51,"h":88.87,"l":88.51,"n":6212,"o":88.76,"t":"2026-01-26T05:00:00Z","v":431836,"vw":88.67237},{"c":89.73,"h":89.9,"l":89.27,"n":6833,"o":89.27,"t":"2026-01-27T05:00:00Z","v":438171,"vw":89.557796},{"c":88.88,"h":89.08,"l":88.56,"n":6000,"o":89,"t":"2026-01-28T05:00:00Z","v":408676,"vw":88.858773},{"c":89.62,"h":89.79,"l":88.955,"n":5742,"o":89.62,"t":"2026-01-29T05:00:00Z","v":402534,"vw":89.44535},{"c":89.16,"h":89.63,"l":88.94,"n":7331,"o":89.41,"t":"2026-01-30T05:00:00Z","v":811595,"vw":89.285948},{"c":89.5,"h":89.65,"l":89.225,"n":5927,"o":89.36,"t":"2026-02-02T05:00:00Z","v":576710,"vw":89.458486},{"c":89.96,"h":89.9799,"l":89.29,"n":6723,"o":89.29,"t":"2026-02-03T05:00:00Z","v":567431,"vw":89.738379},{"c":90.81,"h":91.25,"l":90.715,"n":7292,"o":90.88,"t":"2026-02-04T05:00:00Z","v":605121,"vw":90.908721},{"c":90.53,"h":90.99,"l":90.53,"n":11668,"o":90.6,"t":"2026-02-05T05:00:00Z","v":974981,"vw":90.772439},{"c":91.57,"h":91.595,"l":91.01,"n":11192,"o":91.1,"t":"2026-02-06T05:00:00Z","v":969688,"vw":91.485665},{"c":92.35,"h":92.49,"l":91.775,"n":9645,"o":92,"t":"2026-02-09T05:00:00Z","v":914697,"vw":92.227492},{"c":92.83,"h":93.03,"l":92.8,"n":14685,"o":92.84,"t":"2026-02-10T05:00:00Z","v":1683276,"vw":92.915783},{"c":93.605,"h":93.77,"l":93.11,"n":6670,"o":93.23,"t":"2026-02-11T05:00:00Z","v":469085,"vw":93.48518},{"c":93.66,"h":93.9,"l":93.415,"n":13189,"o":93.67,"t":"2026-02-12T05:00:00Z","v":918661,"vw":93.652171},{"c":93.82,"h":93.99,"l":93.43,"n":8874,"o":93.47,"t":"2026-02-13T05:00:00Z","v":735003,"vw":93.787955},{"c":93.63,"h":93.745,"l":93.005,"n":5078,"o":93.49,"t":"2026-02-17T05:00:00Z","v":382234,"vw":93.505727},{"c":93.29,"h":93.845,"l":93.235,"n":5892,"o":93.64,"t":"2026-02-18T05:00:00Z","v":396457,"vw":93.504849},{"c":93.56,"h":93.56,"l":93.125,"n":5819,"o":93.155,"t":"2026-02-19T05:00:00Z","v":297951,"vw":93.375105},{"c":93.86,"h":93.86,"l":93.15,"n":5820,"o":93.25,"t":"2026-02-20T05:00:00Z","v":391418,"vw":93.623793},{"c":94,"h":94.24,"l":93.79,"n":6677,"o":93.79,"t":"2026-02-23T05:00:00Z","v":267638,"vw":94.058834},{"c":94.05,"h":94.27,"l":93.86,"n":6006,"o":93.86,"t":"2026-02-24T05:00:00Z","v":400858,"vw":94.100061},{"c":94.31,"h":94.4216,"l":93.86,"n":5882,"o":93.86,"t":"2026-02-25T05:00:00Z","v":269317,"vw":94.201716},{"c":94.34,"h":94.395,"l":93.975,"n":6601,"o":94.13,"t":"2026-02-26T05:00:00Z","v":486190,"vw":94.257504},{"c":94.87,"h":95.125,"l":94.59,"n":7687,"o":94.59,"t":"2026-02-27T05:00:00Z","v":506010,"vw":94.909762},{"c":93.4,"h":93.76,"l":93.18,"n":7969,"o":93.53,"t":"2026-03-02T05:00:00Z","v":660038,"vw":93.435703},{"c":91.54,"h":91.74,"l":90.06,"n":7371,"o":90.76,"t":"2026-03-03T05:00:00Z","v":492330,"vw":90.96805},{"c":92.19,"h":92.38,"l":91.51,"n":18078,"o":92.17,"t":"2026-03-04T05:00:00Z","v":2164683,"vw":91.895401},{"c":90.7,"h":91.22,"l":90.055,"n":23641,"o":90.98,"t":"2026-03-05T05:00:00Z","v":1819549,"vw":90.467479},{"c":90.82,"h":90.855,"l":89.66,"n":12089,"o":89.9,"t":"2026-03-06T05:00:00Z","v":1227935,"vw":90.567916},{"c":91.29,"h":91.52,"l":89.67,"n":14037,"o":89.97,"t":"2026-03-09T04:00:00Z","v":938372,"vw":90.532176},{"c":91.02,"h":92.01,"l":90.91,"n":6742,"o":91.53,"t":"2026-03-10T04:00:00Z","v":483396,"vw":91.443039},{"c":90.68,"h":90.9,"l":90.255,"n":6962,"o":90.54,"t":"2026-03-11T04:00:00Z","v":427446,"vw":90.561924},{"c":90.09,"h":90.37,"l":89.87,"n":10383,"o":90.02,"t":"2026-03-12T04:00:00Z","v":390453,"vw":90.143276},{"c":89.84,"h":90.79,"l":89.7344,"n":4071,"o":90.35,"t":"2026-03-13T04:00:00Z","v":274983,"vw":90.177386},{"c":91.1,"h":91.28,"l":90.65,"n":4887,"o":90.65,"t":"2026-03-16T04:00:00Z","v":347675,"vw":90.998323},{"c":91.79,"h":92.12,"l":91.74,"n":6061,"o":91.77,"t":"2026-03-17T04:00:00Z","v":280868,"vw":91.903231},{"c":90.39,"h":91.29,"l":90.34,"n":8619,"o":91.25,"t":"2026-03-18T04:00:00Z","v":680287,"vw":90.86314},{"c":90.69,"h":91.135,"l":89.51,"n":9579,"o":89.83,"t":"2026-03-19T04:00:00Z","v":571220,"vw":90.414684},{"c":88.74,"h":90.43,"l":88.435,"n":12592,"o":90.43,"t":"2026-03-20T04:00:00Z","v":990601,"vw":89.004401},{"c":89.6,"h":90.36,"l":88.96,"n":16793,"o":89.25,"t":"2026-03-23T04:00:00Z","v":1600669,"vw":89.759403},{"c":89.28,"h":89.695,"l":88.855,"n":9593,"o":88.875,"t":"2026-03-24T04:00:00Z","v":592535,"vw":89.257716},{"c":90.09,"h":90.43,"l":89.8,"n":6017,"o":90,"t":"2026-03-25T04:00:00Z","v":529204,"vw":90.127482},{"c":89.04,"h":90.06,"l":89.04,"n":8651,"o":89.32,"t":"2026-03-26T04:00:00Z","v":459830,"vw":89.454301},{"c":88.79,"h":89.45,"l":88.57,"n":6934,"o":89.015,"t":"2026-03-27T04:00:00Z","v":483694,"vw":89.01305},{"c":89.6,"h":90.14,"l":89.36,"n":6627,"o":89.57,"t":"2026-03-30T04:00:00Z","v":509429,"vw":89.732211},{"c":91.37,"h":91.5275,"l":90.135,"n":12161,"o":90.42,"t":"2026-03-31T04:00:00Z","v":873609,"vw":90.791008},{"c":91.91,"h":92.335,"l":91.65,"n":7377,"o":91.8,"t":"2026-04-01T04:00:00Z","v":521581,"vw":91.962714},{"c":92.04,"h":92.215,"l":90.74,"n":5911,"o":91.64,"t":"2026-04-02T04:00:00Z","v":393230,"vw":91.961198},{"c":92.49,"h":92.58,"l":91.75,"n":5004,"o":91.76,"t":"2026-04-06T04:00:00Z","v":361838,"vw":92.363786},{"c":92.38,"h":92.53,"l":91.46,"n":6802,"o":92.11,"t":"2026-04-07T04:00:00Z","v":689095,"vw":91.803595},{"c":93.71,"h":93.95,"l":93.19,"n":5843,"o":93.39,"t":"2026-04-08T04:00:00Z","v":646769,"vw":93.488339},{"c":93.44,"h":93.79,"l":92.845,"n":4242,"o":92.845,"t":"2026-04-09T04:00:00Z","v":312171,"vw":93.313601},{"c":93.18,"h":93.43,"l":92.905,"n":3519,"o":93.18,"t":"2026-04-10T04:00:00Z","v":206271,"vw":93.152082},{"c":93.42,"h":93.51,"l":92.38,"n":8192,"o":92.38,"t":"2026-04-13T04:00:00Z","v":531357,"vw":93.038979},{"c":93.45,"h":93.6,"l":93.155,"n":4516,"o":93.2,"t":"2026-04-14T04:00:00Z","v":205875,"vw":93.474299},{"c":93.27,"h":93.64,"l":93.14,"n":5578,"o":93.56,"t":"2026-04-15T04:00:00Z","v":357547,"vw":93.331434},{"c":92.99,"h":93.28,"l":92.77,"n":4999,"o":93.12,"t":"2026-04-16T04:00:00Z","v":316461,"vw":93.005319},{"c":93.32,"h":93.62,"l":93.18,"n":5462,"o":93.4,"t":"2026-04-17T04:00:00Z","v":450105,"vw":93.381979},{"c":93.33,"h":93.36,"l":92.87,"n":4257,"o":92.95,"t":"2026-04-20T04:00:00Z","v":236586,"vw":93.211539},{"c":91.53,"h":92.64,"l":91.53,"n":11236,"o":92.51,"t":"2026-04-21T04:00:00Z","v":1097693,"vw":92.246427},{"c":91.66,"h":92.14,"l":91.56,"n":4331,"o":91.86,"t":"2026-04-22T04:00:00Z","v":554180,"vw":91.868919},{"c":91.37,"h":91.92,"l":90.71,"n":8690,"o":91.47,"t":"2026-04-23T04:00:00Z","v":502940,"vw":91.402276},{"c":91.34,"h":91.48,"l":91.065,"n":3730,"o":91.39,"t":"2026-04-24T04:00:00Z","v":328877,"vw":91.245296},{"c":90.68,"h":91.3,"l":90.64,"n":4159,"o":90.87,"t":"2026-04-27T04:00:00Z","v":394011,"vw":90.913557},{"c":90.94,"h":91.085,"l":90.58,"n":3869,"o":90.58,"t":"2026-04-28T04:00:00Z","v":264037,"vw":90.912079},{"c":90.06,"h":90.395,"l":89.8,"n":12621,"o":90.27,"t":"2026-04-29T04:00:00Z","v":1436052,"vw":90.117189},{"c":91.74,"h":91.905,"l":90.94,"n":5609,"o":90.94,"t":"2026-04-30T04:00:00Z","v":414579,"vw":91.466632},{"c":91.51,"h":92.08,"l":91.455,"n":8423,"o":91.68,"t":"2026-05-01T04:00:00Z","v":545340,"vw":91.66437},{"c":90.55,"h":91.095,"l":90.3,"n":7775,"o":90.64,"t":"2026-05-04T04:00:00Z","v":620186,"vw":90.636948},{"c":91.18,"h":91.295,"l":90.73,"n":4965,"o":91.11,"t":"2026-05-05T04:00:00Z","v":383097,"vw":91.091747},{"c":92.21,"h":92.43,"l":92,"n":5479,"o":92,"t":"2026-05-06T04:00:00Z","v":403306,"vw":92.194479},{"c":90.86,"h":91.77,"l":90.81,"n":6493,"o":91.71,"t":"2026-05-07T04:00:00Z","v":517856,"vw":91.220602},{"c":91.22,"h":91.35,"l":90.96,"n":4107,"o":91.19,"t":"2026-05-08T04:00:00Z","v":327449,"vw":91.149824},{"c":91.28,"h":91.59,"l":91.2,"n":4874,"o":91.33,"t":"2026-05-11T04:00:00Z","v":323359,"vw":91.340653},{"c":91.03,"h":91.06,"l":90.565,"n":14730,"o":90.75,"t":"2026-05-12T04:00:00Z","v":1388053,"vw":90.807798},{"c":91.05,"h":91.12,"l":90.68,"n":4464,"o":90.83,"t":"2026-05-13T04:00:00Z","v":303464,"vw":90.916988},{"c":90.94,"h":91.225,"l":90.89,"n":3283,"o":90.95,"t":"2026-05-14T04:00:00Z","v":231664,"vw":91.073995},{"c":90.25,"h":90.56,"l":90.19,"n":6054,"o":90.37,"t":"2026-05-15T04:00:00Z","v":248001,"vw":90.335207},{"c":91.65,"h":91.65,"l":90.78,"n":8732,"o":90.78,"t":"2026-05-18T04:00:00Z","v":419399,"vw":91.251671},{"c":91.64,"h":91.9101,"l":91.47,"n":4974,"o":91.62,"t":"2026-05-19T04:00:00Z","v":373224,"vw":91.699007},{"c":92.24,"h":92.47,"l":91.455,"n":8156,"o":91.6,"t":"2026-05-20T04:00:00Z","v":679811,"vw":92.038275},{"c":92.09,"h":92.275,"l":91.26,"n":8724,"o":91.48,"t":"2026-05-21T04:00:00Z","v":811027,"vw":91.850384},{"c":91.45,"h":91.73,"l":91.36,"n":4226,"o":91.73,"t":"2026-05-22T04:00:00Z","v":279659,"vw":91.542143},{"c":91.12,"h":91.76,"l":90.99,"n":5453,"o":91.6,"t":"2026-05-26T04:00:00Z","v":391948,"vw":91.132598},{"c":91.03,"h":91.3,"l":90.97,"n":4055,"o":90.97,"t":"2026-05-27T04:00:00Z","v":366352,"vw":91.094428},{"c":90.87,"h":91.09,"l":90.68,"n":4394,"o":90.72,"t":"2026-05-28T04:00:00Z","v":309449,"vw":90.916115},{"c":90.94,"h":91.36,"l":90.89,"n":5046,"o":91.01,"t":"2026-05-29T04:00:00Z","v":375052,"vw":91.060065},{"c":90.07,"h":90.4,"l":89.875,"n":9901,"o":90.34,"t":"2026-06-01T04:00:00Z","v":871037,"vw":90.04478},{"c":90.16,"h":90.23,"l":89.835,"n":3630,"o":90.19,"t":"2026-06-02T04:00:00Z","v":297680,"vw":90.104126},{"c":89.55,"h":90.34,"l":89.515,"n":5093,"o":89.83,"t":"2026-06-03T04:00:00Z","v":391309,"vw":89.727395},{"c":90.06,"h":90.29,"l":89.92,"n":4733,"o":90.03,"t":"2026-06-04T04:00:00Z","v":387349,"vw":90.062653},{"c":88.96,"h":89.98,"l":88.77,"n":9612,"o":89.8,"t":"2026-06-05T04:00:00Z","v":729930,"vw":89.281377},{"c":89.5,"h":89.97,"l":89.36,"n":6954,"o":89.9,"t":"2026-06-08T04:00:00Z","v":405161,"vw":89.641888},{"c":89.7,"h":90.04,"l":88.87,"n":8616,"o":90.01,"t":"2026-06-09T04:00:00Z","v":655445,"vw":89.57321},{"c":89.47,"h":90.1,"l":89.47,"n":5393,"o":89.66,"t":"2026-06-10T04:00:00Z","v":400736,"vw":89.836495},{"c":90.99,"h":91.27,"l":89.91,"n":10230,"o":90.48,"t":"2026-06-11T04:00:00Z","v":693166,"vw":90.764482},{"c":90.86,"h":91.1,"l":90.55,"n":5094,"o":90.81,"t":"2026-06-12T04:00:00Z","v":469891,"vw":90.850688},{"c":88.26,"h":88.99,"l":88.22,"n":8217,"o":88.99,"t":"2026-06-15T04:00:00Z","v":597108,"vw":88.482507},{"c":88.58,"h":88.84,"l":88.41,"n":3863,"o":88.68,"t":"2026-06-16T04:00:00Z","v":352844,"vw":88.622487},{"c":87.61,"h":88.56,"l":87.385,"n":8401,"o":88.56,"t":"2026-06-17T04:00:00Z","v":770970,"vw":88.080387},{"c":87.38,"h":87.9,"l":87.22,"n":4602,"o":87.9,"t":"2026-06-18T04:00:00Z","v":452989,"vw":87.482783},{"c":87.07,"h":87.27,"l":86.7932,"n":5147,"o":86.84,"t":"2026-06-22T04:00:00Z","v":456423,"vw":87.062585},{"c":86.91,"h":87.16,"l":86.66,"n":3023,"o":86.66,"t":"2026-06-23T04:00:00Z","v":248828,"vw":87.016319},{"c":87,"h":87.1901,"l":86.64,"n":4372,"o":87,"t":"2026-06-24T04:00:00Z","v":294833,"vw":86.962855},{"c":87.08,"h":87.47,"l":87.01,"n":5781,"o":87.01,"t":"2026-06-25T04:00:00Z","v":439104,"vw":87.197579},{"c":87.76,"h":87.865,"l":87.295,"n":5074,"o":87.4,"t":"2026-06-26T04:00:00Z","v":511654,"vw":87.664489},{"c":88.11,"h":88.1239,"l":87.69,"n":4946,"o":87.99,"t":"2026-06-29T04:00:00Z","v":432028,"vw":87.928439},{"c":87.71,"h":87.71,"l":87.4,"n":4739,"o":87.47,"t":"2026-06-30T04:00:00Z","v":590291,"vw":87.555825},{"c":87.22,"h":87.38,"l":86.79,"n":3400,"o":86.79,"t":"2026-07-01T04:00:00Z","v":510205,"vw":87.207252},{"c":89.02,"h":89.32,"l":88.58,"n":5326,"o":88.58,"t":"2026-07-02T04:00:00Z","v":461094,"vw":88.944773},{"c":89.28,"h":89.38,"l":88.885,"n":4316,"o":89.38,"t":"2026-07-06T04:00:00Z","v":249588,"vw":89.1207},{"c":89.74,"h":90.27,"l":89.6,"n":4693,"o":89.9,"t":"2026-07-07T04:00:00Z","v":418676,"vw":89.939342},{"c":89.63,"h":89.68,"l":89.07,"n":5408,"o":89.55,"t":"2026-07-08T04:00:00Z","v":483488,"vw":89.407034},{"c":89.38,"h":89.515,"l":89.32,"n":4594,"o":89.5,"t":"2026-07-09T04:00:00Z","v":451557,"vw":89.410757},{"c":89.615,"h":89.72,"l":89.21,"n":4539,"o":89.5,"t":"2026-07-10T04:00:00Z","v":447990,"vw":89.558678},{"c":89.72,"h":90.07,"l":89.59,"n":5127,"o":89.67,"t":"2026-07-13T04:00:00Z","v":446146,"vw":89.752609},{"c":90.03,"h":90.59,"l":90,"n":3629,"o":90.2,"t":"2026-07-14T04:00:00Z","v":201347,"vw":90.186032},{"c":90.17,"h":90.31,"l":89.7,"n":4220,"o":89.7,"t":"2026-07-15T04:00:00Z","v":352331,"vw":90.027256},{"c":90.26,"h":90.45,"l":89.785,"n":10903,"o":90.04,"t":"2026-07-16T04:00:00Z","v":909254,"vw":90.198958},{"c":91.05,"h":91.235,"l":90.785,"n":11389,"o":90.86,"t":"2026-07-17T04:00:00Z","v":1086673,"vw":90.994056},{"c":90.625,"h":90.925,"l":90.55,"n":10669,"o":90.84,"t":"2026-07-20T04:00:00Z","v":897656,"vw":90.765827},{"c":90.67,"h":90.81,"l":90.28,"n":2835,"o":90.645,"t":"2026-07-21T04:00:00Z","v":251405,"vw":90.650395},{"c":90.86,"h":91.29,"l":90.78,"n":4941,"o":91.13,"t":"2026-07-22T04:00:00Z","v":282818,"vw":90.919659},{"c":89.93,"h":90.215,"l":89.8,"n":4558,"o":89.87,"t":"2026-07-23T04:00:00Z","v":347693,"vw":89.895861},{"c":90.96,"h":91.24,"l":90.53,"n":7317,"o":90.53,"t":"2026-07-24T04:00:00Z","v":508520,"vw":90.942876},{"c":91.54,"h":91.74,"l":91.38,"n":5601,"o":91.39,"t":"2026-07-27T04:00:00Z","v":476915,"vw":91.53044},{"c":92.52,"h":92.77,"l":91.91,"n":14862,"o":91.91,"t":"2026-07-28T04:00:00Z","v":1090474,"vw":92.607681},{"c":93.11,"h":93.875,"l":92.85,"n":8597,"o":92.875,"t":"2026-07-29T04:00:00Z","v":771621,"vw":93.219413},{"c":93.96,"h":94.03,"l":93.0701,"n":7727,"o":93.16,"t":"2026-07-30T04:00:00Z","v":594300,"vw":93.723931},{"c":92.94,"h":93.03,"l":92.2,"n":6941,"o":92.53,"t":"2026-07-31T04:00:00Z","v":669027,"vw":92.642892},{"c":92.72,"h":92.94,"l":92.61,"n":3355,"o":92.94,"t":"2026-08-03T04:00:00Z","v":318309,"vw":92.750645},{"c":92.68,"h":92.955,"l":92.37,"n":4222,"o":92.47,"t":"2026-08-04T04:00:00Z","v":324959,"vw":92.719156},{"c":92.59,"h":93.02,"l":92.52,"n":11761,"o":92.83,"t":"2026-08-05T04:00:00Z","v":1346957,"vw":92.68945},{"c":93.25,"h":93.51,"l":93.065,"n":2711,"o":93.26,"t":"2026-08-06T04:00:00Z","v":237284,"vw":93.193297},{"c":94.25,"h":94.28,"l":94.01,"n":5578,"o":94.03,"t":"2026-08-07T04:00:00Z","v":677705,"vw":94.191505},{"c":93.64,"h":93.825,"l":93.36,"n":4341,"o":93.36,"t":"2026-08-10T04:00:00Z","v":341460,"vw":93.675519},{"c":93.49,"h":93.765,"l":93.295,"n":11874,"o":93.57,"t":"2026-08-11T04:00:00Z","v":1549590,"vw":93.482403},{"c":93.33,"h":93.56,"l":93.165,"n":6330,"o":93.56,"t":"2026-08-12T04:00:00Z","v":635581,"vw":93.329419},{"c":93.37,"h":93.64,"l":93.2,"n":4923,"o":93.2,"t":"2026-08-13T04:00:00Z","v":455526,"vw":93.382056},{"c":93.66,"h":93.88,"l":93.61,"n":4291,"o":93.62,"t":"2026-08-14T04:00:00Z","v":190436,"vw":93.692455},{"c":93.18,"h":93.445,"l":93.0056,"n":3723,"o":93.37,"t":"2026-08-17T04:00:00Z","v":443259,"vw":93.25985},{"c":93.06,"h":93.44,"l":93.01,"n":4526,"o":93.01,"t":"2026-08-18T04:00:00Z","v":566411,"vw":93.138839},{"c":94.06,"h":94.32,"l":93.31,"n":6006,"o":93.31,"t":"2026-08-19T04:00:00Z","v":482082,"vw":94.053905},{"c":93.95,"h":94.33,"l":93.925,"n":3274,"o":93.99,"t":"2026-08-20T04:00:00Z","v":260634,"vw":94.073833},{"c":94.63,"h":94.705,"l":94.38,"n":4258,"o":94.38,"t":"2026-08-21T04:00:00Z","v":189634,"vw":94.60762},{"c":94.58,"h":94.635,"l":94.2,"n":5106,"o":94.47,"t":"2026-08-24T04:00:00Z","v":283576,"vw":94.531524},{"c":94.94,"h":94.94,"l":94.52,"n":3773,"o":94.52,"t":"2026-08-25T04:00:00Z","v":281233,"vw":94.801286},{"c":94.35,"h":94.64,"l":94.315,"n":2676,"o":94.43,"t":"2026-08-26T04:00:00Z","v":213904,"vw":94.403836},{"c":94.01,"h":94.08,"l":93.745,"n":3041,"o":93.83,"t":"2026-08-27T04:00:00Z","v":223229,"vw":93.919414},{"c":93.8,"h":94.49,"l":93.675,"n":5241,"o":94.42,"t":"2026-08-28T04:00:00Z","v":676654,"vw":93.877057},{"c":94.12,"h":94.32,"l":94.005,"n":4012,"o":94.21,"t":"2026-08-31T04:00:00Z","v":304534,"vw":94.104169},{"c":93.84,"h":94.36,"l":93.74,"n":5779,"o":94.1,"t":"2026-09-01T04:00:00Z","v":530950,"vw":93.94294},{"c":94.28,"h":94.37,"l":93.8,"n":4489,"o":93.8,"t":"2026-09-02T04:00:00Z","v":361752,"vw":94.221398},{"c":95.16,"h":95.34,"l":94.83,"n":4697,"o":94.83,"t":"2026-09-03T04:00:00Z","v":415442,"vw":95.155825},{"c":94.78,"h":94.97,"l":94.5,"n":3903,"o":94.5,"t":"2026-09-04T04:00:00Z","v":254341,"vw":94.770736},{"c":94.23,"h":94.71,"l":94.155,"n":4772,"o":94.45,"t":"2026-09-08T04:00:00Z","v":463064,"vw":94.318264},{"c":93.55,"h":94.08,"l":93.48,"n":4090,"o":94.08,"t":"2026-09-09T04:00:00Z","v":360530,"vw":93.641305},{"c":93.26,"h":93.725,"l":93.175,"n":5027,"o":93.49,"t":"2026-09-10T04:00:00Z","v":667615,"vw":93.411459},{"c":93.98,"h":94.46,"l":93.865,"n":4609,"o":94.03,"t":"2026-09-11T04:00:00Z","v":508326,"vw":94.055029},{"c":94.42,"h":94.73,"l":94.12,"n":5633,"o":94.23,"t":"2026-09-14T04:00:00Z","v":359165,"vw":94.491198},{"c":94.05,"h":94.12,"l":93.77,"n":3848,"o":93.9,"t":"2026-09-15T04:00:00Z","v":360627,"vw":93.963271},{"c":93.35,"h":94.3,"l":93.0001,"n":5117,"o":93.94,"t":"2026-09-16T04:00:00Z","v":426713,"vw":93.691686},{"c":94.18,"h":94.36,"l":94.04,"n":3106,"o":94.18,"t":"2026-09-17T04:00:00Z","v":309644,"vw":94.19994},{"c":92.98,"h":93.07,"l":92.79,"n":8252,"o":93,"t":"2026-09-18T04:00:00Z","v":627983,"vw":92.958344},{"c":93.42,"h":93.695,"l":93.27,"n":4417,"o":93.57,"t":"2026-09-21T04:00:00Z","v":348347,"vw":93.413915},{"c":93.47,"h":93.68,"l":93.19,"n":4562,"o":93.68,"t":"2026-09-22T04:00:00Z","v":603730,"vw":93.432682},{"c":92.4,"h":92.84,"l":92.2,"n":5240,"o":92.49,"t":"2026-09-23T04:00:00Z","v":469932,"vw":92.548727},{"c":92.21,"h":92.5,"l":91.97,"n":7075,"o":92.39,"t":"2026-09-24T04:00:00Z","v":639885,"vw":92.266501},{"c":92.84,"h":92.87,"l":92.39,"n":5429,"o":92.54,"t":"2026-09-25T04:00:00Z","v":509668,"vw":92.646555},{"c":92.52,"h":92.76,"l":92.23,"n":6587,"o":92.26,"t":"2026-09-28T04:00:00Z","v":433508,"vw":92.45748},{"c":91.51,"h":91.67,"l":91.09,"n":9625,"o":91.52,"t":"2026-09-29T04:00:00Z","v":586609,"vw":91.358084},{"c":91.12,"h":91.85,"l":91.085,"n":8127,"o":91.85,"t":"2026-09-30T04:00:00Z","v":1107387,"vw":91.490275},{"c":90.5,"h":90.865,"l":90.245,"n":11634,"o":90.64,"t":"2026-10-01T04:00:00Z","v":930551,"vw":90.450473},{"c":90.96,"h":91.14,"l":90.615,"n":7205,"o":91.09,"t":"2026-10-02T04:00:00Z","v":757960,"vw":90.889881},{"c":91,"h":91.04,"l":90.38,"n":6451,"o":90.74,"t":"2026-10-05T04:00:00Z","v":608294,"vw":90.819254},{"c":91.03,"h":91.29,"l":90.79,"n":5440,"o":90.79,"t":"2026-10-06T04:00:00Z","v":473832,"vw":91.121776},{"c":90.7,"h":90.83,"l":90.46,"n":5966,"o":90.7,"t":"2026-10-07T04:00:00Z","v":482031,"vw":90.664444},{"c":91.29,"h":91.315,"l":90.61,"n":7953,"o":90.88,"t":"2026-10-08T04:00:00Z","v":596840,"vw":90.977966},{"c":91.64,"h":91.685,"l":91.2,"n":6150,"o":91.2,"t":"2026-10-09T04:00:00Z","v":511851,"vw":91.510871},{"c":91.66,"h":91.825,"l":91.46,"n":4170,"o":91.46,"t":"2026-10-12T04:00:00Z","v":292132,"vw":91.696468},{"c":92.44,"h":92.72,"l":92.285,"n":6618,"o":92.5,"t":"2026-10-13T04:00:00Z","v":509667,"vw":92.42061},{"c":92.47,"h":92.57,"l":92.01,"n":8101,"o":92.47,"t":"2026-10-14T04:00:00Z","v":576521,"vw":92.280932},{"c":93.96,"h":94.1,"l":93.74,"n":8575,"o":94.1,"t":"2026-10-15T04:00:00Z","v":887540,"vw":93.921171},{"c":94.52,"h":94.92,"l":94.21,"n":7651,"o":94.41,"t":"2026-10-16T04:00:00Z","v":706795,"vw":94.448091},{"c":94.03,"h":94.58,"l":94.01,"n":4613,"o":94.34,"t":"2026-10-19T04:00:00Z","v":520222,"vw":94.26823},{"c":95.28,"h":95.29,"l":94.74,"n":6165,"o":94.74,"t":"2026-10-20T04:00:00Z","v":551559,"vw":95.140953},{"c":95.31,"h":95.44,"l":94.96,"n":4578,"o":95.27,"t":"2026-10-21T04:00:00Z","v":405398,"vw":95.297697},{"c":96.16,"h":96.18,"l":95.64,"n":6846,"o":95.73,"t":"2026-10-22T04:00:00Z","v":487106,"vw":95.919254},{"c":95.955,"h":96.18,"l":95.61,"n":3000,"o":96.18,"t":"2026-10-23T04:00:00Z","v":154742,"vw":95.897603}],"volatilityBars":[{"c":93.9,"h":94.2,"l":93.4,"n":139,"o":93.5,"t":"2026-09-22T10:15:00Z","v":9589,"vw":93.684525},{"c":93.8,"h":94.24,"l":93.5,"n":137,"o":94.23,"t":"2026-09-22T11:30:00Z","v":11513,"vw":93.707433},{"c":93.55,"h":94,"l":93.3,"n":262,"o":93.3,"t":"2026-09-22T13:00:00Z","v":28224,"vw":93.481818},{"c":93.475,"h":93.68,"l":93.325,"n":301,"o":93.68,"t":"2026-09-22T13:30:00Z","v":55039,"vw":93.406225},{"c":93.48,"h":93.54,"l":93.47,"n":63,"o":93.49,"t":"2026-09-22T13:45:00Z","v":7212,"vw":93.503284},{"c":93.5,"h":93.56,"l":93.48,"n":155,"o":93.49,"t":"2026-09-22T14:00:00Z","v":18488,"vw":93.529545},{"c":93.5,"h":93.52,"l":93.45,"n":205,"o":93.48,"t":"2026-09-22T14:15:00Z","v":30139,"vw":93.495414},{"c":93.39,"h":93.52,"l":93.34,"n":178,"o":93.49,"t":"2026-09-22T14:30:00Z","v":16844,"vw":93.464782},{"c":93.42,"h":93.42,"l":93.39,"n":52,"o":93.39,"t":"2026-09-22T14:45:00Z","v":4631,"vw":93.4},{"c":93.44,"h":93.46,"l":93.39,"n":108,"o":93.41,"t":"2026-09-22T15:00:00Z","v":9150,"vw":93.421338},{"c":93.41,"h":93.45,"l":93.39,"n":90,"o":93.44,"t":"2026-09-22T15:15:00Z","v":9024,"vw":93.428574},{"c":93.21,"h":93.37,"l":93.21,"n":92,"o":93.36,"t":"2026-09-22T15:30:00Z","v":11043,"vw":93.279651},{"c":93.23,"h":93.24,"l":93.21,"n":38,"o":93.21,"t":"2026-09-22T15:45:00Z","v":2912,"vw":93.230576},{"c":93.24,"h":93.26,"l":93.22,"n":46,"o":93.24,"t":"2026-09-22T16:00:00Z","v":4638,"vw":93.242768},{"c":93.24,"h":93.24,"l":93.19,"n":79,"o":93.22,"t":"2026-09-22T16:15:00Z","v":8095,"vw":93.219488},{"c":93.3175,"h":93.32,"l":93.26,"n":20,"o":93.26,"t":"2026-09-22T16:30:00Z","v":3867,"vw":93.281644},{"c":93.35,"h":93.36,"l":93.3,"n":114,"o":93.315,"t":"2026-09-22T16:45:00Z","v":15917,"vw":93.33512},{"c":93.31,"h":93.36,"l":93.3,"n":54,"o":93.34,"t":"2026-09-22T17:00:00Z","v":16194,"vw":93.342656},{"c":93.295,"h":93.3,"l":93.27,"n":43,"o":93.295,"t":"2026-09-22T17:15:00Z","v":3234,"vw":93.289291},{"c":93.3101,"h":93.33,"l":93.295,"n":58,"o":93.31,"t":"2026-09-22T17:30:00Z","v":6205,"vw":93.306442},{"c":93.44,"h":93.455,"l":93.315,"n":202,"o":93.32,"t":"2026-09-22T17:45:00Z","v":31349,"vw":93.382654},{"c":93.47,"h":93.49,"l":93.42,"n":92,"o":93.44,"t":"2026-09-22T18:00:00Z","v":9824,"vw":93.472867},{"c":93.48,"h":93.49,"l":93.46,"n":67,"o":93.48,"t":"2026-09-22T18:15:00Z","v":6590,"vw":93.472082},{"c":93.45,"h":93.48,"l":93.44,"n":65,"o":93.47,"t":"2026-09-22T18:30:00Z","v":9181,"vw":93.456686},{"c":93.43,"h":93.46,"l":93.425,"n":95,"o":93.45,"t":"2026-09-22T18:45:00Z","v":9913,"vw":93.435458},{"c":93.445,"h":93.45,"l":93.405,"n":203,"o":93.43,"t":"2026-09-22T19:00:00Z","v":19752,"vw":93.429557},{"c":93.5,"h":93.5,"l":93.44,"n":113,"o":93.445,"t":"2026-09-22T19:15:00Z","v":10430,"vw":93.462288},{"c":93.58,"h":93.64,"l":93.495,"n":271,"o":93.495,"t":"2026-09-22T19:30:00Z","v":27117,"vw":93.563607},{"c":93.58,"h":93.67,"l":93.44,"n":496,"o":93.595,"t":"2026-09-22T19:45:00Z","v":55915,"vw":93.491477},{"c":93.47,"h":93.47,"l":93.47,"n":3,"o":93.47,"t":"2026-09-22T20:00:00Z","v":13703,"vw":93.47},{"c":94.2,"h":94.2,"l":93.5,"n":41,"o":93.5,"t":"2026-09-22T21:15:00Z","v":5130,"vw":93.730861},{"c":93.52,"h":93.65,"l":93.52,"n":26,"o":93.65,"t":"2026-09-22T21:30:00Z","v":5121,"vw":93.620362},{"c":93.07,"h":94.41,"l":92.85,"n":59,"o":93.5,"t":"2026-09-22T22:00:00Z","v":6710,"vw":93.510045},{"c":93.33,"h":93.35,"l":93.33,"n":4,"o":93.35,"t":"2026-09-22T22:15:00Z","v":542,"vw":93.34},{"c":93.41,"h":93.41,"l":93.41,"n":8,"o":93.41,"t":"2026-09-22T22:30:00Z","v":759,"vw":93.41},{"c":93.33,"h":93.4197,"l":93.33,"n":20,"o":93.35,"t":"2026-09-22T22:45:00Z","v":2742,"vw":93.356459},{"c":93.32,"h":93.33,"l":93.32,"n":11,"o":93.33,"t":"2026-09-22T23:00:00Z","v":1011,"vw":93.325859},{"c":93.35,"h":94,"l":93,"n":279,"o":93.35,"t":"2026-09-23T11:00:00Z","v":28421,"vw":93.350371},{"c":93.17,"h":93.67,"l":93.17,"n":42,"o":93.39,"t":"2026-09-23T11:15:00Z","v":1519,"vw":93.434259},{"c":92.95,"h":93,"l":92.85,"n":148,"o":92.95,"t":"2026-09-23T11:30:00Z","v":7946,"vw":92.958387},{"c":92.22,"h":92.9,"l":92.22,"n":52,"o":92.9,"t":"2026-09-23T11:45:00Z","v":1027,"vw":92.812145},{"c":93.32,"h":93.4,"l":92.9,"n":163,"o":92.98,"t":"2026-09-23T12:30:00Z","v":8642,"vw":93.059732},{"c":93.09,"h":93.09,"l":93.02,"n":62,"o":93.02,"t":"2026-09-23T12:45:00Z","v":1664,"vw":93.039082},{"c":92.66,"h":93.02,"l":92.66,"n":5,"o":93.01,"t":"2026-09-23T13:15:00Z","v":1491,"vw":92.736429},{"c":92.765,"h":92.84,"l":92.49,"n":334,"o":92.49,"t":"2026-09-23T13:30:00Z","v":73711,"vw":92.729113},{"c":92.62,"h":92.78,"l":92.59,"n":91,"o":92.78,"t":"2026-09-23T13:45:00Z","v":7422,"vw":92.690464},{"c":92.74,"h":92.74,"l":92.64,"n":145,"o":92.65,"t":"2026-09-23T14:00:00Z","v":12930,"vw":92.698703},{"c":92.67,"h":92.76,"l":92.67,"n":153,"o":92.73,"t":"2026-09-23T14:15:00Z","v":17882,"vw":92.731089},{"c":92.62,"h":92.73,"l":92.62,"n":156,"o":92.67,"t":"2026-09-23T14:30:00Z","v":22797,"vw":92.65725},{"c":92.63,"h":92.67,"l":92.54,"n":219,"o":92.61,"t":"2026-09-23T14:45:00Z","v":14221,"vw":92.591596},{"c":92.61,"h":92.61,"l":92.58,"n":11,"o":92.58,"t":"2026-09-23T15:00:00Z","v":467,"vw":92.595981},{"c":92.62,"h":92.67,"l":92.58,"n":89,"o":92.59,"t":"2026-09-23T15:15:00Z","v":10053,"vw":92.630974},{"c":92.55,"h":92.59,"l":92.525,"n":80,"o":92.59,"t":"2026-09-23T15:30:00Z","v":7829,"vw":92.553489},{"c":92.505,"h":92.57,"l":92.495,"n":84,"o":92.56,"t":"2026-09-23T15:45:00Z","v":14726,"vw":92.55412},{"c":92.505,"h":92.51,"l":92.47,"n":77,"o":92.51,"t":"2026-09-23T16:00:00Z","v":5941,"vw":92.491132},{"c":92.5,"h":92.515,"l":92.49,"n":67,"o":92.51,"t":"2026-09-23T16:15:00Z","v":4479,"vw":92.502799},{"c":92.48,"h":92.52,"l":92.4745,"n":45,"o":92.52,"t":"2026-09-23T16:30:00Z","v":4264,"vw":92.485171},{"c":92.25,"h":92.47,"l":92.24,"n":128,"o":92.47,"t":"2026-09-23T16:45:00Z","v":9894,"vw":92.304708},{"c":92.24,"h":92.29,"l":92.2,"n":117,"o":92.28,"t":"2026-09-23T17:00:00Z","v":6502,"vw":92.254736},{"c":92.29,"h":92.3,"l":92.25,"n":62,"o":92.25,"t":"2026-09-23T17:15:00Z","v":3540,"vw":92.282694},{"c":92.44,"h":92.45,"l":92.27,"n":109,"o":92.295,"t":"2026-09-23T17:30:00Z","v":6212,"vw":92.323858},{"c":92.5,"h":92.5,"l":92.45,"n":36,"o":92.465,"t":"2026-09-23T17:45:00Z","v":2555,"vw":92.4835},{"c":92.465,"h":92.51,"l":92.46,"n":32,"o":92.5,"t":"2026-09-23T18:00:00Z","v":2710,"vw":92.488602},{"c":92.41,"h":92.483,"l":92.41,"n":31,"o":92.47,"t":"2026-09-23T18:15:00Z","v":1789,"vw":92.452064},{"c":92.405,"h":92.43,"l":92.3801,"n":87,"o":92.4,"t":"2026-09-23T18:30:00Z","v":12770,"vw":92.399159},{"c":92.445,"h":92.455,"l":92.39,"n":48,"o":92.39,"t":"2026-09-23T18:45:00Z","v":2536,"vw":92.436527},{"c":92.45,"h":92.46,"l":92.41,"n":81,"o":92.445,"t":"2026-09-23T19:00:00Z","v":8043,"vw":92.443722},{"c":92.41,"h":92.445,"l":92.38,"n":156,"o":92.445,"t":"2026-09-23T19:15:00Z","v":9723,"vw":92.410061},{"c":92.4,"h":92.435,"l":92.39,"n":186,"o":92.435,"t":"2026-09-23T19:30:00Z","v":15387,"vw":92.41115},{"c":92.415,"h":92.51,"l":92.38,"n":448,"o":92.415,"t":"2026-09-23T19:45:00Z","v":38980,"vw":92.430303},{"c":92.7,"h":95,"l":92.3,"n":187,"o":92.4,"t":"2026-09-23T20:00:00Z","v":18197,"vw":92.614957},{"c":92.59,"h":92.59,"l":92.59,"n":4,"o":92.59,"t":"2026-09-23T21:15:00Z","v":992,"vw":92.59},{"c":92.61,"h":92.65,"l":92.61,"n":21,"o":92.65,"t":"2026-09-23T21:30:00Z","v":1940,"vw":92.63399},{"c":92,"h":92.63,"l":92,"n":52,"o":92.63,"t":"2026-09-23T21:45:00Z","v":7979,"vw":92.076287},{"c":92.45,"h":92.85,"l":92.33,"n":218,"o":92.5,"t":"2026-09-23T22:00:00Z","v":42514,"vw":92.624412},{"c":92.51,"h":93.2,"l":92.19,"n":36,"o":92.45,"t":"2026-09-23T22:15:00Z","v":10942,"vw":93.023916},{"c":92.46,"h":92.6,"l":92.46,"n":10,"o":92.6,"t":"2026-09-23T22:30:00Z","v":4095,"vw":92.596577},{"c":92.3,"h":92.6,"l":92.3,"n":52,"o":92.6,"t":"2026-09-23T22:45:00Z","v":5748,"vw":92.525612},{"c":92.41,"h":92.41,"l":92.26,"n":8,"o":92.32,"t":"2026-09-23T23:00:00Z","v":605,"vw":92.3148},{"c":93,"h":93,"l":92.2,"n":45,"o":92.2,"t":"2026-09-24T08:00:00Z","v":8178,"vw":92.612278},{"c":91.94,"h":92.11,"l":91.49,"n":113,"o":91.495,"t":"2026-09-24T08:15:00Z","v":5879,"vw":91.876535},{"c":91.78,"h":91.86,"l":91.78,"n":2,"o":91.86,"t":"2026-09-24T08:30:00Z","v":200,"vw":91.82},{"c":92.2,"h":92.2,"l":91.9,"n":27,"o":92.2,"t":"2026-09-24T09:30:00Z","v":7029,"vw":92.195653},{"c":92.1,"h":92.1,"l":92.1,"n":2,"o":92.1,"t":"2026-09-24T09:45:00Z","v":3983,"vw":92.1},{"c":92.5,"h":96.57,"l":91.62,"n":216,"o":91.63,"t":"2026-09-24T10:15:00Z","v":9467,"vw":92.615342},{"c":92.25,"h":93,"l":91.85,"n":226,"o":92.15,"t":"2026-09-24T10:30:00Z","v":21622,"vw":92.117755},{"c":92,"h":92.48,"l":91.7,"n":169,"o":92.48,"t":"2026-09-24T10:45:00Z","v":23840,"vw":92.02301},{"c":93,"h":93,"l":92.1,"n":165,"o":92.1,"t":"2026-09-24T11:00:00Z","v":15934,"vw":92.347262},{"c":92.37,"h":93,"l":92.22,"n":180,"o":92.35,"t":"2026-09-24T11:15:00Z","v":12850,"vw":92.375452},{"c":92.25,"h":92.25,"l":92.25,"n":3,"o":92.25,"t":"2026-09-24T11:30:00Z","v":296,"vw":92.25},{"c":92.2,"h":92.2,"l":92.2,"n":2,"o":92.2,"t":"2026-09-24T12:00:00Z","v":2995,"vw":92.2},{"c":92.41,"h":92.41,"l":92.41,"n":10,"o":92.41,"t":"2026-09-24T12:15:00Z","v":701,"vw":92.41},{"c":92.37,"h":92.37,"l":92.37,"n":238,"o":92.37,"t":"2026-09-24T13:00:00Z","v":687,"vw":92.37},{"c":92.5,"h":93.71,"l":92.2,"n":207,"o":92.2,"t":"2026-09-24T13:15:00Z","v":31829,"vw":92.481008},{"c":92.35,"h":92.43,"l":92.31,"n":226,"o":92.39,"t":"2026-09-24T13:30:00Z","v":33934,"vw":92.356947},{"c":92.39,"h":92.43,"l":92.37,"n":124,"o":92.37,"t":"2026-09-24T13:45:00Z","v":11842,"vw":92.396479},{"c":92.4,"h":92.42,"l":92.37,"n":50,"o":92.385,"t":"2026-09-24T14:00:00Z","v":3626,"vw":92.387502},{"c":92.295,"h":92.38,"l":92.295,"n":90,"o":92.3412,"t":"2026-09-24T14:15:00Z","v":5806,"vw":92.346045},{"c":92.2,"h":92.29,"l":92.2,"n":134,"o":92.27,"t":"2026-09-24T14:30:00Z","v":10284,"vw":92.263471},{"c":92.14,"h":92.25,"l":92.12,"n":173,"o":92.19,"t":"2026-09-24T14:45:00Z","v":59894,"vw":92.218738},{"c":92.02,"h":92.14,"l":92.01,"n":129,"o":92.135,"t":"2026-09-24T15:00:00Z","v":8051,"vw":92.090404},{"c":92.01,"h":92.07,"l":91.99,"n":135,"o":91.99,"t":"2026-09-24T15:15:00Z","v":9786,"vw":92.03441},{"c":92.081,"h":92.081,"l":91.97,"n":145,"o":92.01,"t":"2026-09-24T15:30:00Z","v":12808,"vw":92.016269},{"c":92.09,"h":92.1,"l":92.08,"n":62,"o":92.085,"t":"2026-09-24T15:45:00Z","v":6053,"vw":92.091119},{"c":92.11,"h":92.11,"l":92.06,"n":93,"o":92.09,"t":"2026-09-24T16:00:00Z","v":5952,"vw":92.088249},{"c":92.38,"h":92.5,"l":92.11,"n":593,"o":92.12,"t":"2026-09-24T16:15:00Z","v":65222,"vw":92.353549},{"c":92.38,"h":92.455,"l":92.34,"n":168,"o":92.385,"t":"2026-09-24T16:30:00Z","v":16625,"vw":92.425152},{"c":92.33,"h":92.4,"l":92.325,"n":104,"o":92.355,"t":"2026-09-24T16:45:00Z","v":12772,"vw":92.339437},{"c":92.29,"h":92.35,"l":92.26,"n":245,"o":92.31,"t":"2026-09-24T17:00:00Z","v":26345,"vw":92.313083},{"c":92.2,"h":92.32,"l":92.195,"n":71,"o":92.32,"t":"2026-09-24T17:15:00Z","v":7443,"vw":92.237901},{"c":92.175,"h":92.24,"l":92.16,"n":129,"o":92.225,"t":"2026-09-24T17:30:00Z","v":10922,"vw":92.196076},{"c":92.2,"h":92.205,"l":92.17,"n":69,"o":92.17,"t":"2026-09-24T17:45:00Z","v":5331,"vw":92.180636},{"c":92.22,"h":92.22,"l":92.06,"n":169,"o":92.19,"t":"2026-09-24T18:00:00Z","v":13582,"vw":92.155861},{"c":92.25,"h":92.27,"l":92.17,"n":199,"o":92.22,"t":"2026-09-24T18:15:00Z","v":17966,"vw":92.23262},{"c":92.215,"h":92.31,"l":92.175,"n":176,"o":92.245,"t":"2026-09-24T18:30:00Z","v":15739,"vw":92.267512},{"c":92.28,"h":92.305,"l":92.21,"n":293,"o":92.22,"t":"2026-09-24T18:45:00Z","v":34029,"vw":92.255256},{"c":92.21,"h":92.285,"l":92.2,"n":306,"o":92.285,"t":"2026-09-24T19:00:00Z","v":22674,"vw":92.240855},{"c":92.25,"h":92.27,"l":92.215,"n":142,"o":92.215,"t":"2026-09-24T19:15:00Z","v":8295,"vw":92.241276},{"c":92.25,"h":92.265,"l":92.225,"n":187,"o":92.25,"t":"2026-09-24T19:30:00Z","v":13620,"vw":92.236669},{"c":92.26,"h":92.29,"l":92.23,"n":568,"o":92.245,"t":"2026-09-24T19:45:00Z","v":39250,"vw":92.260034},{"c":92.26,"h":92.26,"l":92.21,"n":4,"o":92.21,"t":"2026-09-24T20:00:00Z","v":2321,"vw":92.223152},{"c":92.4,"h":92.4,"l":92.2,"n":25,"o":92.2,"t":"2026-09-24T21:30:00Z","v":6011,"vw":92.300017},{"c":92.39,"h":92.39,"l":92.35,"n":32,"o":92.35,"t":"2026-09-24T23:45:00Z","v":1012,"vw":92.371875},{"c":92.54,"h":93,"l":92.4,"n":49,"o":92.4,"t":"2026-09-25T09:45:00Z","v":9267,"vw":92.62287},{"c":92.61,"h":92.68,"l":92.52,"n":152,"o":92.54,"t":"2026-09-25T13:30:00Z","v":13878,"vw":92.627968},{"c":92.6,"h":92.66,"l":92.58,"n":143,"o":92.6,"t":"2026-09-25T13:45:00Z","v":12804,"vw":92.614477},{"c":92.47,"h":92.57,"l":92.43,"n":171,"o":92.57,"t":"2026-09-25T14:00:00Z","v":15647,"vw":92.478342},{"c":92.435,"h":92.49,"l":92.4,"n":124,"o":92.48,"t":"2026-09-25T14:15:00Z","v":7804,"vw":92.450338},{"c":92.42,"h":92.45,"l":92.39,"n":87,"o":92.43,"t":"2026-09-25T14:30:00Z","v":5603,"vw":92.414156},{"c":92.48,"h":92.51,"l":92.42,"n":276,"o":92.44,"t":"2026-09-25T14:45:00Z","v":22497,"vw":92.461547},{"c":92.46,"h":92.53,"l":92.43,"n":99,"o":92.51,"t":"2026-09-25T15:00:00Z","v":8144,"vw":92.474173},{"c":92.475,"h":92.51,"l":92.415,"n":218,"o":92.45,"t":"2026-09-25T15:15:00Z","v":16764,"vw":92.464796},{"c":92.44,"h":92.56,"l":92.44,"n":273,"o":92.475,"t":"2026-09-25T15:30:00Z","v":20710,"vw":92.510486},{"c":92.63,"h":92.63,"l":92.4,"n":192,"o":92.41,"t":"2026-09-25T15:45:00Z","v":45488,"vw":92.583164},{"c":92.79,"h":92.84,"l":92.63,"n":423,"o":92.63,"t":"2026-09-25T16:00:00Z","v":50501,"vw":92.785381},{"c":92.78,"h":92.815,"l":92.69,"n":167,"o":92.8,"t":"2026-09-25T16:15:00Z","v":11508,"vw":92.749472},{"c":92.73,"h":92.8,"l":92.69,"n":206,"o":92.78,"t":"2026-09-25T16:30:00Z","v":12449,"vw":92.734488},{"c":92.64,"h":92.71,"l":92.64,"n":64,"o":92.71,"t":"2026-09-25T16:45:00Z","v":6908,"vw":92.675818},{"c":92.65,"h":92.67,"l":92.625,"n":140,"o":92.625,"t":"2026-09-25T17:00:00Z","v":12298,"vw":92.656393},{"c":92.6448,"h":92.655,"l":92.63,"n":93,"o":92.64,"t":"2026-09-25T17:15:00Z","v":4626,"vw":92.640815},{"c":92.6682,"h":92.6682,"l":92.61,"n":115,"o":92.65,"t":"2026-09-25T17:30:00Z","v":6191,"vw":92.638448},{"c":92.671,"h":92.671,"l":92.632,"n":46,"o":92.65,"t":"2026-09-25T17:45:00Z","v":3106,"vw":92.647262},{"c":92.685,"h":92.69,"l":92.67,"n":50,"o":92.67,"t":"2026-09-25T18:00:00Z","v":2428,"vw":92.681885},{"c":92.69,"h":92.715,"l":92.675,"n":103,"o":92.71,"t":"2026-09-25T18:15:00Z","v":6723,"vw":92.698584},{"c":92.74,"h":92.8,"l":92.72,"n":89,"o":92.74,"t":"2026-09-25T18:30:00Z","v":7467,"vw":92.757292},{"c":92.79,"h":92.8,"l":92.76,"n":58,"o":92.76,"t":"2026-09-25T18:45:00Z","v":3877,"vw":92.784204},{"c":92.79,"h":92.82,"l":92.77,"n":73,"o":92.8,"t":"2026-09-25T19:00:00Z","v":4853,"vw":92.791972},{"c":92.74,"h":92.79,"l":92.74,"n":101,"o":92.79,"t":"2026-09-25T19:15:00Z","v":5110,"vw":92.76978},{"c":92.81,"h":92.83,"l":92.75,"n":112,"o":92.75,"t":"2026-09-25T19:30:00Z","v":6029,"vw":92.795888},{"c":92.85,"h":92.87,"l":92.83,"n":454,"o":92.85,"t":"2026-09-25T19:45:00Z","v":34162,"vw":92.849652},{"c":92.87,"h":92.87,"l":92.84,"n":5,"o":92.84,"t":"2026-09-25T20:00:00Z","v":1008,"vw":92.858209},{"c":92.6,"h":93.5,"l":92.56,"n":145,"o":93,"t":"2026-09-25T20:45:00Z","v":36751,"vw":93.029728},{"c":93,"h":93,"l":92.95,"n":73,"o":93,"t":"2026-09-25T21:15:00Z","v":2661,"vw":92.982697},{"c":92.7,"h":93.27,"l":92.7,"n":292,"o":92.89,"t":"2026-09-25T22:30:00Z","v":52062,"vw":92.956063},{"c":92.71,"h":93.11,"l":92.4,"n":179,"o":92.95,"t":"2026-09-25T22:45:00Z","v":51474,"vw":92.848753},{"c":92.74,"h":92.74,"l":92.74,"n":1,"o":92.74,"t":"2026-09-25T23:15:00Z","v":103,"vw":92.74},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-09-25T23:45:00Z","v":209,"vw":93},{"c":92.7,"h":92.7,"l":92.7,"n":59,"o":92.7,"t":"2026-09-28T09:30:00Z","v":6044,"vw":92.7},{"c":92.14,"h":92.14,"l":92.14,"n":10,"o":92.14,"t":"2026-09-28T11:45:00Z","v":109,"vw":92.14},{"c":92.53,"h":92.53,"l":92.2302,"n":149,"o":92.26,"t":"2026-09-28T13:30:00Z","v":27082,"vw":92.358104},{"c":92.51,"h":92.58,"l":92.51,"n":68,"o":92.525,"t":"2026-09-28T13:45:00Z","v":7288,"vw":92.535476},{"c":92.57,"h":92.6,"l":92.49,"n":40,"o":92.51,"t":"2026-09-28T14:00:00Z","v":4102,"vw":92.563367},{"c":92.585,"h":92.585,"l":92.55,"n":72,"o":92.57,"t":"2026-09-28T14:15:00Z","v":4073,"vw":92.569302},{"c":92.44,"h":92.565,"l":92.43,"n":90,"o":92.555,"t":"2026-09-28T14:30:00Z","v":7578,"vw":92.508601},{"c":92.3287,"h":92.425,"l":92.28,"n":286,"o":92.425,"t":"2026-09-28T14:45:00Z","v":32705,"vw":92.366841},{"c":92.28,"h":92.33,"l":92.27,"n":335,"o":92.325,"t":"2026-09-28T15:00:00Z","v":23917,"vw":92.302602},{"c":92.28,"h":92.37,"l":92.27,"n":481,"o":92.28,"t":"2026-09-28T15:15:00Z","v":29949,"vw":92.306525},{"c":92.265,"h":92.31,"l":92.23,"n":246,"o":92.3,"t":"2026-09-28T15:30:00Z","v":14036,"vw":92.278675},{"c":92.31,"h":92.335,"l":92.23,"n":351,"o":92.255,"t":"2026-09-28T15:45:00Z","v":16790,"vw":92.300722},{"c":92.3,"h":92.36,"l":92.3,"n":173,"o":92.32,"t":"2026-09-28T16:00:00Z","v":5754,"vw":92.322832},{"c":92.69,"h":92.75,"l":92.3,"n":506,"o":92.3,"t":"2026-09-28T16:15:00Z","v":47889,"vw":92.554326},{"c":92.5,"h":92.655,"l":92.5,"n":93,"o":92.655,"t":"2026-09-28T16:30:00Z","v":3019,"vw":92.574346},{"c":92.5163,"h":92.5163,"l":92.47,"n":50,"o":92.5,"t":"2026-09-28T16:45:00Z","v":1005,"vw":92.503669},{"c":92.71,"h":92.76,"l":92.455,"n":198,"o":92.495,"t":"2026-09-28T17:00:00Z","v":17973,"vw":92.589242},{"c":92.58,"h":92.7,"l":92.56,"n":95,"o":92.7,"t":"2026-09-28T17:15:00Z","v":3358,"vw":92.623077},{"c":92.59,"h":92.6,"l":92.55,"n":124,"o":92.59,"t":"2026-09-28T17:30:00Z","v":10351,"vw":92.585417},{"c":92.57,"h":92.59,"l":92.57,"n":90,"o":92.59,"t":"2026-09-28T17:45:00Z","v":3103,"vw":92.581977},{"c":92.58,"h":92.6,"l":92.57,"n":120,"o":92.57,"t":"2026-09-28T18:00:00Z","v":4448,"vw":92.585335},{"c":92.5317,"h":92.59,"l":92.5317,"n":138,"o":92.59,"t":"2026-09-28T18:15:00Z","v":6165,"vw":92.559894},{"c":92.53,"h":92.53,"l":92.49,"n":162,"o":92.53,"t":"2026-09-28T18:30:00Z","v":37761,"vw":92.492308},{"c":92.53,"h":92.55,"l":92.505,"n":170,"o":92.53,"t":"2026-09-28T18:45:00Z","v":6563,"vw":92.522287},{"c":92.47,"h":92.52,"l":92.47,"n":218,"o":92.49,"t":"2026-09-28T19:00:00Z","v":7782,"vw":92.487616},{"c":92.53,"h":92.53,"l":92.47,"n":285,"o":92.48,"t":"2026-09-28T19:15:00Z","v":12853,"vw":92.511227},{"c":92.52,"h":92.54,"l":92.49,"n":250,"o":92.54,"t":"2026-09-28T19:30:00Z","v":11277,"vw":92.514553},{"c":92.52,"h":92.57,"l":92.45,"n":564,"o":92.52,"t":"2026-09-28T19:45:00Z","v":37759,"vw":92.496375},{"c":92.52,"h":92.52,"l":92.52,"n":8,"o":92.52,"t":"2026-09-28T20:00:00Z","v":21425,"vw":92.52},{"c":92.5,"h":93,"l":92.5,"n":51,"o":92.6,"t":"2026-09-28T20:15:00Z","v":9189,"vw":92.70375},{"c":92.7,"h":92.7,"l":92.5,"n":22,"o":92.5,"t":"2026-09-28T20:45:00Z","v":3189,"vw":92.68735},{"c":92.5,"h":92.7,"l":92.5,"n":83,"o":92.7,"t":"2026-09-28T22:30:00Z","v":1141,"vw":92.599882},{"c":92.31,"h":93.15,"l":91.93,"n":413,"o":92.6,"t":"2026-09-29T11:45:00Z","v":20118,"vw":92.381014},{"c":92.31,"h":92.31,"l":92.31,"n":5,"o":92.31,"t":"2026-09-29T12:00:00Z","v":302,"vw":92.31},{"c":92.3,"h":92.3,"l":92.3,"n":25,"o":92.3,"t":"2026-09-29T13:00:00Z","v":4017,"vw":92.3},{"c":91.55,"h":92.16,"l":91.55,"n":1013,"o":92.16,"t":"2026-09-29T13:15:00Z","v":21077,"vw":91.955544},{"c":91.5501,"h":91.63,"l":91.38,"n":261,"o":91.52,"t":"2026-09-29T13:30:00Z","v":31210,"vw":91.466977},{"c":91.61,"h":91.67,"l":91.53,"n":134,"o":91.55,"t":"2026-09-29T13:45:00Z","v":16534,"vw":91.60454},{"c":91.64,"h":91.67,"l":91.62,"n":122,"o":91.62,"t":"2026-09-29T14:00:00Z","v":8487,"vw":91.641034},{"c":91.56,"h":91.66,"l":91.52,"n":233,"o":91.65,"t":"2026-09-29T14:15:00Z","v":42665,"vw":91.585875},{"c":91.49,"h":91.57,"l":91.48,"n":178,"o":91.56,"t":"2026-09-29T14:30:00Z","v":17473,"vw":91.519062},{"c":91.38,"h":91.49,"l":91.38,"n":226,"o":91.49,"t":"2026-09-29T14:45:00Z","v":19149,"vw":91.443967},{"c":91.27,"h":91.33,"l":91.225,"n":260,"o":91.33,"t":"2026-09-29T15:00:00Z","v":23834,"vw":91.28367},{"c":91.18,"h":91.295,"l":91.135,"n":296,"o":91.27,"t":"2026-09-29T15:15:00Z","v":28098,"vw":91.197535},{"c":91.28,"h":91.32,"l":91.195,"n":127,"o":91.195,"t":"2026-09-29T15:30:00Z","v":8248,"vw":91.283278},{"c":91.24,"h":91.31,"l":91.21,"n":270,"o":91.26,"t":"2026-09-29T15:45:00Z","v":24877,"vw":91.265042},{"c":91.215,"h":91.25,"l":91.2,"n":187,"o":91.25,"t":"2026-09-29T16:00:00Z","v":15425,"vw":91.219324},{"c":91.225,"h":91.245,"l":91.2,"n":332,"o":91.225,"t":"2026-09-29T16:15:00Z","v":16187,"vw":91.222518},{"c":91.14,"h":91.23,"l":91.14,"n":236,"o":91.21,"t":"2026-09-29T16:30:00Z","v":11458,"vw":91.207006},{"c":91.11,"h":91.17,"l":91.11,"n":334,"o":91.15,"t":"2026-09-29T16:45:00Z","v":18596,"vw":91.130839},{"c":91.155,"h":91.165,"l":91.09,"n":220,"o":91.115,"t":"2026-09-29T17:00:00Z","v":11318,"vw":91.138888},{"c":91.16,"h":91.16,"l":91.11,"n":363,"o":91.16,"t":"2026-09-29T17:15:00Z","v":18049,"vw":91.13815},{"c":91.19,"h":91.19,"l":91.155,"n":210,"o":91.17,"t":"2026-09-29T17:30:00Z","v":7593,"vw":91.168618},{"c":91.14,"h":91.185,"l":91.105,"n":235,"o":91.185,"t":"2026-09-29T17:45:00Z","v":21927,"vw":91.13469},{"c":91.34,"h":91.34,"l":91.14,"n":510,"o":91.14,"t":"2026-09-29T18:00:00Z","v":29890,"vw":91.24883},{"c":91.38,"h":91.41,"l":91.33,"n":364,"o":91.33,"t":"2026-09-29T18:15:00Z","v":40287,"vw":91.372258},{"c":91.43,"h":91.4745,"l":91.315,"n":325,"o":91.39,"t":"2026-09-29T18:30:00Z","v":12998,"vw":91.384586},{"c":91.4,"h":91.41,"l":91.36,"n":166,"o":91.41,"t":"2026-09-29T18:45:00Z","v":6384,"vw":91.393109},{"c":91.42,"h":91.45,"l":91.41,"n":201,"o":91.42,"t":"2026-09-29T19:00:00Z","v":5218,"vw":91.429805},{"c":91.44,"h":91.45,"l":91.395,"n":290,"o":91.41,"t":"2026-09-29T19:15:00Z","v":25482,"vw":91.425004},{"c":91.405,"h":91.465,"l":91.405,"n":432,"o":91.42,"t":"2026-09-29T19:30:00Z","v":27967,"vw":91.439111},{"c":91.48,"h":91.49,"l":91.39,"n":697,"o":91.4,"t":"2026-09-29T19:45:00Z","v":36368,"vw":91.443742},{"c":91.6,"h":91.6,"l":89.99,"n":76,"o":91.51,"t":"2026-09-29T20:00:00Z","v":7847,"vw":91.560199},{"c":92.6,"h":93,"l":91.9,"n":275,"o":91.9,"t":"2026-09-30T10:15:00Z","v":88905,"vw":92.238963},{"c":92.5,"h":92.5,"l":91.6,"n":241,"o":91.7,"t":"2026-09-30T10:30:00Z","v":50021,"vw":91.77031},{"c":92.23,"h":92.4,"l":92.1,"n":55,"o":92.2,"t":"2026-09-30T10:45:00Z","v":10504,"vw":92.243265},{"c":91.9,"h":91.91,"l":91.9,"n":4,"o":91.91,"t":"2026-09-30T11:00:00Z","v":501,"vw":91.908},{"c":92.15,"h":92.3,"l":91.9,"n":177,"o":92.1,"t":"2026-09-30T11:45:00Z","v":31353,"vw":92.127168},{"c":91.81,"h":92.2,"l":91.81,"n":301,"o":92.1,"t":"2026-09-30T12:00:00Z","v":49692,"vw":92.067734},{"c":91.9,"h":92.08,"l":91.8,"n":59,"o":91.8,"t":"2026-09-30T12:15:00Z","v":9202,"vw":91.87742},{"c":92.18,"h":92.28,"l":91.73,"n":179,"o":91.9,"t":"2026-09-30T12:30:00Z","v":29468,"vw":91.875148},{"c":91.9,"h":92,"l":91.81,"n":279,"o":91.84,"t":"2026-09-30T12:45:00Z","v":25698,"vw":91.899659},{"c":92.05,"h":92.4,"l":91.73,"n":433,"o":91.9,"t":"2026-09-30T13:00:00Z","v":68766,"vw":92.005933},{"c":91.7,"h":92.2,"l":91.7,"n":221,"o":92.02,"t":"2026-09-30T13:15:00Z","v":58206,"vw":92.047838},{"c":91.59,"h":91.85,"l":91.59,"n":237,"o":91.85,"t":"2026-09-30T13:30:00Z","v":32180,"vw":91.680981},{"c":91.74,"h":91.75,"l":91.605,"n":162,"o":91.63,"t":"2026-09-30T13:45:00Z","v":22176,"vw":91.675382},{"c":91.79,"h":91.84,"l":91.68,"n":180,"o":91.74,"t":"2026-09-30T14:00:00Z","v":14131,"vw":91.766398},{"c":91.72,"h":91.85,"l":91.71,"n":342,"o":91.78,"t":"2026-09-30T14:15:00Z","v":55514,"vw":91.807548},{"c":91.695,"h":91.79,"l":91.685,"n":475,"o":91.72,"t":"2026-09-30T14:30:00Z","v":56043,"vw":91.735079},{"c":91.69,"h":91.77,"l":91.68,"n":254,"o":91.695,"t":"2026-09-30T14:45:00Z","v":27531,"vw":91.728436},{"c":91.69,"h":91.71,"l":91.64,"n":130,"o":91.68,"t":"2026-09-30T15:00:00Z","v":12970,"vw":91.672869},{"c":91.63,"h":91.71,"l":91.57,"n":418,"o":91.685,"t":"2026-09-30T15:15:00Z","v":62791,"vw":91.600384},{"c":91.47,"h":91.67,"l":91.47,"n":319,"o":91.64,"t":"2026-09-30T15:30:00Z","v":29231,"vw":91.614849},{"c":91.51,"h":91.54,"l":91.48,"n":72,"o":91.48,"t":"2026-09-30T15:45:00Z","v":5675,"vw":91.505686},{"c":91.49,"h":91.55,"l":91.49,"n":106,"o":91.53,"t":"2026-09-30T16:00:00Z","v":8496,"vw":91.529699},{"c":91.48,"h":91.53,"l":91.48,"n":113,"o":91.5201,"t":"2026-09-30T16:15:00Z","v":8372,"vw":91.504576},{"c":91.51,"h":91.51,"l":91.47,"n":42,"o":91.48,"t":"2026-09-30T16:30:00Z","v":5837,"vw":91.489715},{"c":91.5,"h":91.51,"l":91.48,"n":40,"o":91.51,"t":"2026-09-30T16:45:00Z","v":2324,"vw":91.488144},{"c":91.47,"h":91.51,"l":91.47,"n":45,"o":91.5,"t":"2026-09-30T17:00:00Z","v":2332,"vw":91.498235},{"c":91.445,"h":91.45,"l":91.405,"n":117,"o":91.45,"t":"2026-09-30T17:15:00Z","v":7688,"vw":91.435314},{"c":91.45,"h":91.46,"l":91.43,"n":79,"o":91.46,"t":"2026-09-30T17:30:00Z","v":6501,"vw":91.439203},{"c":91.43,"h":91.47,"l":91.405,"n":119,"o":91.44,"t":"2026-09-30T17:45:00Z","v":13475,"vw":91.418713},{"c":91.34,"h":91.43,"l":91.335,"n":79,"o":91.43,"t":"2026-09-30T18:00:00Z","v":14026,"vw":91.369136},{"c":91.31,"h":91.35,"l":91.295,"n":80,"o":91.34,"t":"2026-09-30T18:15:00Z","v":25829,"vw":91.303106},{"c":91.32,"h":91.3202,"l":91.27,"n":90,"o":91.29,"t":"2026-09-30T18:30:00Z","v":5803,"vw":91.293918},{"c":91.3,"h":91.32,"l":91.27,"n":109,"o":91.32,"t":"2026-09-30T18:45:00Z","v":8008,"vw":91.28521},{"c":91.295,"h":91.295,"l":91.28,"n":74,"o":91.28,"t":"2026-09-30T19:00:00Z","v":4917,"vw":91.284043},{"c":91.23,"h":91.3,"l":91.21,"n":187,"o":91.3,"t":"2026-09-30T19:15:00Z","v":12649,"vw":91.246188},{"c":91.18,"h":91.2401,"l":91.17,"n":235,"o":91.23,"t":"2026-09-30T19:30:00Z","v":18538,"vw":91.213688},{"c":91.13,"h":91.23,"l":91.085,"n":1200,"o":91.18,"t":"2026-09-30T19:45:00Z","v":101629,"vw":91.165916},{"c":91.12,"h":91.3,"l":91.12,"n":6,"o":91.3,"t":"2026-09-30T20:00:00Z","v":63076,"vw":91.124979},{"c":91.38,"h":91.53,"l":90.5,"n":47,"o":91.1,"t":"2026-09-30T22:30:00Z","v":24821,"vw":91.119156},{"c":91.14,"h":91.14,"l":91.1,"n":8,"o":91.1,"t":"2026-09-30T23:00:00Z","v":7472,"vw":91.111465},{"c":91.3,"h":91.3,"l":91.2,"n":17,"o":91.2,"t":"2026-09-30T23:30:00Z","v":2331,"vw":91.271812},{"c":91.7,"h":91.95,"l":91.5,"n":58,"o":91.5,"t":"2026-09-30T23:45:00Z","v":14967,"vw":91.740475},{"c":90.6,"h":90.6,"l":90.6,"n":1,"o":90.6,"t":"2026-10-01T08:00:00Z","v":100,"vw":90.6},{"c":90.95,"h":91.3,"l":90.82,"n":1771,"o":91,"t":"2026-10-01T11:15:00Z","v":54470,"vw":90.990784},{"c":91.29,"h":91.5,"l":91,"n":383,"o":91.49,"t":"2026-10-01T11:30:00Z","v":64783,"vw":91.236749},{"c":91.2,"h":91.2,"l":90.95,"n":405,"o":91.03,"t":"2026-10-01T11:45:00Z","v":2431,"vw":91.069091},{"c":91.03,"h":91.03,"l":91.03,"n":1,"o":91.03,"t":"2026-10-01T12:15:00Z","v":200,"vw":91.03},{"c":91.15,"h":91.31,"l":91.1,"n":178,"o":91.12,"t":"2026-10-01T12:30:00Z","v":34491,"vw":91.144748},{"c":90.56,"h":91.01,"l":90.45,"n":634,"o":90.45,"t":"2026-10-01T13:15:00Z","v":39040,"vw":90.607843},{"c":90.65,"h":90.88,"l":90.62,"n":157,"o":90.64,"t":"2026-10-01T13:30:00Z","v":19375,"vw":90.731128},{"c":90.68,"h":90.73,"l":90.6151,"n":176,"o":90.68,"t":"2026-10-01T13:45:00Z","v":16999,"vw":90.677178},{"c":90.56,"h":90.67,"l":90.5,"n":336,"o":90.67,"t":"2026-10-01T14:00:00Z","v":32898,"vw":90.57094},{"c":90.51,"h":90.63,"l":90.5,"n":309,"o":90.6,"t":"2026-10-01T14:15:00Z","v":29026,"vw":90.552847},{"c":90.58,"h":90.65,"l":90.49,"n":369,"o":90.5,"t":"2026-10-01T14:30:00Z","v":26807,"vw":90.565312},{"c":90.44,"h":90.58,"l":90.41,"n":346,"o":90.58,"t":"2026-10-01T14:45:00Z","v":30330,"vw":90.463356},{"c":90.43,"h":90.43,"l":90.305,"n":252,"o":90.43,"t":"2026-10-01T15:00:00Z","v":19794,"vw":90.351634},{"c":90.44,"h":90.48,"l":90.385,"n":263,"o":90.43,"t":"2026-10-01T15:15:00Z","v":40560,"vw":90.454306},{"c":90.35,"h":90.45,"l":90.255,"n":461,"o":90.43,"t":"2026-10-01T15:30:00Z","v":38604,"vw":90.367346},{"c":90.35,"h":90.41,"l":90.245,"n":630,"o":90.35,"t":"2026-10-01T15:45:00Z","v":67150,"vw":90.330579},{"c":90.4,"h":90.45,"l":90.35,"n":284,"o":90.35,"t":"2026-10-01T16:00:00Z","v":23806,"vw":90.391033},{"c":90.43,"h":90.465,"l":90.4,"n":234,"o":90.4,"t":"2026-10-01T16:15:00Z","v":18881,"vw":90.431833},{"c":90.395,"h":90.465,"l":90.37,"n":215,"o":90.425,"t":"2026-10-01T16:30:00Z","v":20410,"vw":90.412689},{"c":90.325,"h":90.41,"l":90.3,"n":216,"o":90.41,"t":"2026-10-01T16:45:00Z","v":15926,"vw":90.343942},{"c":90.39,"h":90.405,"l":90.285,"n":99,"o":90.31,"t":"2026-10-01T17:00:00Z","v":6111,"vw":90.355532},{"c":90.5,"h":90.555,"l":90.39,"n":169,"o":90.41,"t":"2026-10-01T17:15:00Z","v":11457,"vw":90.496256},{"c":90.53,"h":90.65,"l":90.48,"n":462,"o":90.5,"t":"2026-10-01T17:30:00Z","v":30223,"vw":90.545013},{"c":90.41,"h":90.53,"l":90.38,"n":273,"o":90.51,"t":"2026-10-01T17:45:00Z","v":13396,"vw":90.444153},{"c":90.345,"h":90.4,"l":90.28,"n":280,"o":90.38,"t":"2026-10-01T18:00:00Z","v":26201,"vw":90.319768},{"c":90.395,"h":90.44,"l":90.33,"n":315,"o":90.375,"t":"2026-10-01T18:15:00Z","v":22465,"vw":90.366969},{"c":90.4,"h":90.49,"l":90.355,"n":223,"o":90.38,"t":"2026-10-01T18:30:00Z","v":14287,"vw":90.419529},{"c":90.42,"h":90.42,"l":90.375,"n":162,"o":90.385,"t":"2026-10-01T18:45:00Z","v":15583,"vw":90.393966},{"c":90.395,"h":90.425,"l":90.37,"n":170,"o":90.42,"t":"2026-10-01T19:00:00Z","v":18289,"vw":90.398425},{"c":90.41,"h":90.425,"l":90.375,"n":150,"o":90.41,"t":"2026-10-01T19:15:00Z","v":14004,"vw":90.403354},{"c":90.45,"h":90.465,"l":90.43,"n":324,"o":90.43,"t":"2026-10-01T19:30:00Z","v":38097,"vw":90.444356},{"c":90.52,"h":90.56,"l":90.43,"n":821,"o":90.45,"t":"2026-10-01T19:45:00Z","v":68232,"vw":90.489888},{"c":90.67,"h":90.67,"l":90.5,"n":6,"o":90.5,"t":"2026-10-01T20:00:00Z","v":1740,"vw":90.588721},{"c":90.91,"h":90.91,"l":90.91,"n":4,"o":90.91,"t":"2026-10-01T22:30:00Z","v":103,"vw":90.91},{"c":90.95,"h":93.01,"l":90.1,"n":105,"o":90.55,"t":"2026-10-01T23:15:00Z","v":37826,"vw":90.739389},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-01T23:30:00Z","v":7989,"vw":90.8},{"c":90.9,"h":90.9,"l":90.8,"n":12,"o":90.81,"t":"2026-10-01T23:45:00Z","v":3193,"vw":90.865393},{"c":92,"h":92.2,"l":90.9,"n":89,"o":90.9,"t":"2026-10-02T12:30:00Z","v":16891,"vw":91.288702},{"c":91.1,"h":91.1,"l":91.1,"n":11,"o":91.1,"t":"2026-10-02T13:00:00Z","v":9977,"vw":91.1},{"c":91,"h":92,"l":90,"n":286,"o":90,"t":"2026-10-02T13:15:00Z","v":61343,"vw":91.028099},{"c":90.9,"h":91.09,"l":90.67,"n":281,"o":91.09,"t":"2026-10-02T13:30:00Z","v":45807,"vw":90.829221},{"c":91.01,"h":91.01,"l":90.85,"n":284,"o":90.96,"t":"2026-10-02T13:45:00Z","v":31846,"vw":90.936669},{"c":91.01,"h":91.14,"l":90.94,"n":261,"o":90.965,"t":"2026-10-02T14:00:00Z","v":20157,"vw":91.04686},{"c":91.085,"h":91.13,"l":91,"n":215,"o":91.01,"t":"2026-10-02T14:15:00Z","v":21716,"vw":91.06927},{"c":91.08,"h":91.11,"l":91.06,"n":163,"o":91.08,"t":"2026-10-02T14:30:00Z","v":10717,"vw":91.080488},{"c":90.99,"h":91.12,"l":90.97,"n":249,"o":91.065,"t":"2026-10-02T14:45:00Z","v":19739,"vw":91.02927},{"c":90.8,"h":90.98,"l":90.78,"n":240,"o":90.98,"t":"2026-10-02T15:00:00Z","v":16219,"vw":90.841174},{"c":90.72,"h":90.83,"l":90.615,"n":341,"o":90.82,"t":"2026-10-02T15:15:00Z","v":19145,"vw":90.716245},{"c":90.77,"h":90.8199,"l":90.685,"n":197,"o":90.7101,"t":"2026-10-02T15:30:00Z","v":11278,"vw":90.762682},{"c":90.77,"h":90.81,"l":90.76,"n":124,"o":90.77,"t":"2026-10-02T15:45:00Z","v":8303,"vw":90.777141},{"c":90.81,"h":90.82,"l":90.76,"n":185,"o":90.79,"t":"2026-10-02T16:00:00Z","v":10532,"vw":90.785461},{"c":90.71,"h":90.82,"l":90.71,"n":303,"o":90.8,"t":"2026-10-02T16:15:00Z","v":99209,"vw":90.80044},{"c":90.76,"h":90.76,"l":90.7,"n":93,"o":90.73,"t":"2026-10-02T16:30:00Z","v":4064,"vw":90.735667},{"c":90.81,"h":90.82,"l":90.735,"n":122,"o":90.74,"t":"2026-10-02T16:45:00Z","v":9085,"vw":90.775036},{"c":90.82,"h":90.87,"l":90.81,"n":139,"o":90.83,"t":"2026-10-02T17:00:00Z","v":9013,"vw":90.836269},{"c":90.72,"h":90.86,"l":90.72,"n":144,"o":90.82,"t":"2026-10-02T17:15:00Z","v":10612,"vw":90.814115},{"c":90.82,"h":90.84,"l":90.74,"n":188,"o":90.74,"t":"2026-10-02T17:30:00Z","v":17002,"vw":90.815193},{"c":90.83,"h":90.875,"l":90.8,"n":227,"o":90.845,"t":"2026-10-02T17:45:00Z","v":21180,"vw":90.857045},{"c":90.89,"h":90.89,"l":90.85,"n":127,"o":90.86,"t":"2026-10-02T18:00:00Z","v":7526,"vw":90.866732},{"c":90.87,"h":90.88,"l":90.82,"n":254,"o":90.88,"t":"2026-10-02T18:15:00Z","v":29250,"vw":90.850365},{"c":90.89,"h":90.9,"l":90.845,"n":233,"o":90.87,"t":"2026-10-02T18:30:00Z","v":18163,"vw":90.869495},{"c":90.91,"h":90.91,"l":90.88,"n":110,"o":90.89,"t":"2026-10-02T18:45:00Z","v":7952,"vw":90.89159},{"c":90.93,"h":90.94,"l":90.905,"n":174,"o":90.92,"t":"2026-10-02T19:00:00Z","v":13897,"vw":90.927342},{"c":90.965,"h":91,"l":90.93,"n":281,"o":90.945,"t":"2026-10-02T19:15:00Z","v":20717,"vw":90.964515},{"c":91,"h":91.02,"l":90.965,"n":364,"o":90.985,"t":"2026-10-02T19:30:00Z","v":25889,"vw":90.991945},{"c":90.97,"h":91.01,"l":90.94,"n":718,"o":90.99,"t":"2026-10-02T19:45:00Z","v":75781,"vw":90.965613},{"c":90.96,"h":90.96,"l":90.96,"n":3,"o":90.96,"t":"2026-10-02T20:00:00Z","v":28986,"vw":90.96},{"c":91.8,"h":91.8,"l":91.24,"n":150,"o":91.3,"t":"2026-10-02T22:00:00Z","v":27234,"vw":91.370053},{"c":91.1,"h":91.34,"l":91,"n":245,"o":91,"t":"2026-10-02T22:15:00Z","v":18217,"vw":91.110984},{"c":91.1,"h":91.12,"l":91.1,"n":10,"o":91.12,"t":"2026-10-02T22:45:00Z","v":609,"vw":91.106711},{"c":91,"h":91.11,"l":90.99,"n":33,"o":91.11,"t":"2026-10-02T23:00:00Z","v":5575,"vw":91.020918},{"c":91.2,"h":91.2,"l":91.1,"n":61,"o":91.1,"t":"2026-10-05T12:30:00Z","v":16327,"vw":91.101848},{"c":91.3,"h":91.3,"l":91.2,"n":30,"o":91.3,"t":"2026-10-05T12:45:00Z","v":2086,"vw":91.285446},{"c":90.75,"h":91,"l":90.2,"n":588,"o":90.2,"t":"2026-10-05T13:00:00Z","v":36481,"vw":90.760513},{"c":90.8,"h":90.9,"l":90.7,"n":88,"o":90.85,"t":"2026-10-05T13:15:00Z","v":13270,"vw":90.800454},{"c":90.42,"h":90.74,"l":90.42,"n":93,"o":90.74,"t":"2026-10-05T13:30:00Z","v":11424,"vw":90.572465},{"c":90.48,"h":90.49,"l":90.38,"n":65,"o":90.42,"t":"2026-10-05T13:45:00Z","v":7172,"vw":90.433647},{"c":90.71,"h":90.725,"l":90.555,"n":128,"o":90.5896,"t":"2026-10-05T14:00:00Z","v":8051,"vw":90.658772},{"c":90.66,"h":90.74,"l":90.66,"n":121,"o":90.68,"t":"2026-10-05T14:15:00Z","v":8309,"vw":90.691734},{"c":90.72,"h":90.74,"l":90.64,"n":151,"o":90.68,"t":"2026-10-05T14:30:00Z","v":13637,"vw":90.674878},{"c":90.81,"h":90.81,"l":90.73,"n":38,"o":90.73,"t":"2026-10-05T14:45:00Z","v":2125,"vw":90.778511},{"c":90.72,"h":90.82,"l":90.69,"n":221,"o":90.82,"t":"2026-10-05T15:00:00Z","v":22508,"vw":90.744337},{"c":90.7,"h":90.71,"l":90.63,"n":232,"o":90.68,"t":"2026-10-05T15:15:00Z","v":17034,"vw":90.681629},{"c":90.81,"h":90.85,"l":90.71,"n":449,"o":90.73,"t":"2026-10-05T15:30:00Z","v":135257,"vw":90.780737},{"c":90.81,"h":90.83,"l":90.79,"n":90,"o":90.82,"t":"2026-10-05T15:45:00Z","v":6856,"vw":90.811071},{"c":90.835,"h":90.84,"l":90.78,"n":132,"o":90.8,"t":"2026-10-05T16:00:00Z","v":14050,"vw":90.801169},{"c":90.83,"h":90.87,"l":90.8152,"n":165,"o":90.83,"t":"2026-10-05T16:15:00Z","v":27047,"vw":90.845175},{"c":90.86,"h":90.86,"l":90.83,"n":55,"o":90.83,"t":"2026-10-05T16:30:00Z","v":4203,"vw":90.844551},{"c":90.82,"h":90.88,"l":90.82,"n":69,"o":90.855,"t":"2026-10-05T16:45:00Z","v":7283,"vw":90.855325},{"c":90.805,"h":90.82,"l":90.79,"n":81,"o":90.815,"t":"2026-10-05T17:00:00Z","v":7564,"vw":90.809762},{"c":90.81,"h":90.84,"l":90.8,"n":81,"o":90.83,"t":"2026-10-05T17:15:00Z","v":6647,"vw":90.824055},{"c":90.8042,"h":90.815,"l":90.785,"n":89,"o":90.8,"t":"2026-10-05T17:30:00Z","v":13105,"vw":90.800161},{"c":90.93,"h":90.93,"l":90.81,"n":126,"o":90.815,"t":"2026-10-05T17:45:00Z","v":19306,"vw":90.868183},{"c":90.89,"h":90.94,"l":90.89,"n":74,"o":90.94,"t":"2026-10-05T18:00:00Z","v":7368,"vw":90.920582},{"c":90.935,"h":90.95,"l":90.9,"n":129,"o":90.9,"t":"2026-10-05T18:15:00Z","v":12412,"vw":90.918885},{"c":90.9,"h":90.94,"l":90.885,"n":155,"o":90.94,"t":"2026-10-05T18:30:00Z","v":13714,"vw":90.903119},{"c":90.99,"h":90.99,"l":90.89,"n":129,"o":90.9,"t":"2026-10-05T18:45:00Z","v":10833,"vw":90.92299},{"c":90.98,"h":91.01,"l":90.965,"n":141,"o":90.98,"t":"2026-10-05T19:00:00Z","v":10190,"vw":90.982956},{"c":91.04,"h":91.04,"l":90.98,"n":160,"o":90.98,"t":"2026-10-05T19:15:00Z","v":14203,"vw":91.01738},{"c":91.02,"h":91.04,"l":91,"n":182,"o":91.04,"t":"2026-10-05T19:30:00Z","v":13542,"vw":91.015893},{"c":90.915,"h":91.02,"l":90.915,"n":668,"o":91.02,"t":"2026-10-05T19:45:00Z","v":52880,"vw":90.969222},{"c":91,"h":91,"l":91,"n":7,"o":91,"t":"2026-10-05T20:00:00Z","v":354,"vw":91},{"c":91.19,"h":91.3,"l":91.15,"n":179,"o":91.2,"t":"2026-10-05T20:30:00Z","v":27388,"vw":91.191797},{"c":91.02,"h":91.18,"l":90.6,"n":77,"o":90.6,"t":"2026-10-05T22:15:00Z","v":9700,"vw":90.891337},{"c":91.1,"h":91.1,"l":91.07,"n":24,"o":91.07,"t":"2026-10-05T22:30:00Z","v":3610,"vw":91.092512},{"c":90.8,"h":90.93,"l":90.8,"n":23,"o":90.93,"t":"2026-10-05T22:45:00Z","v":2521,"vw":90.834},{"c":90.9,"h":91.15,"l":90.71,"n":156,"o":91.1,"t":"2026-10-05T23:00:00Z","v":17390,"vw":91.069768},{"c":90.86,"h":90.91,"l":90.85,"n":646,"o":90.86,"t":"2026-10-05T23:15:00Z","v":5207,"vw":90.868617},{"c":90.91,"h":90.91,"l":90.91,"n":2,"o":90.91,"t":"2026-10-05T23:30:00Z","v":116,"vw":90.91},{"c":90.91,"h":90.91,"l":90.91,"n":2,"o":90.91,"t":"2026-10-05T23:45:00Z","v":200,"vw":90.91},{"c":92.21,"h":95,"l":90.98,"n":52,"o":90.98,"t":"2026-10-06T08:15:00Z","v":3937,"vw":92.321685},{"c":91.52,"h":93,"l":91.52,"n":104,"o":91.64,"t":"2026-10-06T08:30:00Z","v":4386,"vw":91.696397},{"c":91.35,"h":91.35,"l":90.48,"n":53,"o":91.22,"t":"2026-10-06T11:15:00Z","v":10658,"vw":91.168983},{"c":91.21,"h":91.21,"l":90.78,"n":74,"o":90.78,"t":"2026-10-06T11:30:00Z","v":745,"vw":90.963333},{"c":91.25,"h":91.25,"l":91.25,"n":10,"o":91.25,"t":"2026-10-06T11:45:00Z","v":7085,"vw":91.25},{"c":91.38,"h":91.38,"l":91.38,"n":16,"o":91.38,"t":"2026-10-06T12:30:00Z","v":247,"vw":91.38},{"c":90.9,"h":91.3,"l":90.38,"n":845,"o":91.2,"t":"2026-10-06T13:15:00Z","v":29441,"vw":90.901713},{"c":91.14,"h":91.24,"l":90.79,"n":144,"o":90.79,"t":"2026-10-06T13:30:00Z","v":18900,"vw":91.026514},{"c":91.11,"h":91.15,"l":91.09,"n":190,"o":91.14,"t":"2026-10-06T13:45:00Z","v":25300,"vw":91.104136},{"c":91.13,"h":91.14,"l":91.08,"n":144,"o":91.12,"t":"2026-10-06T14:00:00Z","v":11860,"vw":91.110054},{"c":91.02,"h":91.13,"l":91.02,"n":124,"o":91.1003,"t":"2026-10-06T14:15:00Z","v":10789,"vw":91.052516},{"c":91.085,"h":91.1,"l":91.025,"n":110,"o":91.04,"t":"2026-10-06T14:30:00Z","v":10084,"vw":91.062169},{"c":91.16,"h":91.17,"l":91.07,"n":125,"o":91.07,"t":"2026-10-06T14:45:00Z","v":8291,"vw":91.141548},{"c":91.23,"h":91.23,"l":91.19,"n":126,"o":91.195,"t":"2026-10-06T15:00:00Z","v":8651,"vw":91.204063},{"c":91.26,"h":91.28,"l":91.21,"n":203,"o":91.24,"t":"2026-10-06T15:15:00Z","v":57341,"vw":91.250623},{"c":91.27,"h":91.2822,"l":91.23,"n":134,"o":91.26,"t":"2026-10-06T15:30:00Z","v":14022,"vw":91.259312},{"c":91.26,"h":91.29,"l":91.26,"n":53,"o":91.27,"t":"2026-10-06T15:45:00Z","v":2836,"vw":91.273615},{"c":91.19,"h":91.25,"l":91.19,"n":152,"o":91.25,"t":"2026-10-06T16:00:00Z","v":11268,"vw":91.233109},{"c":91.165,"h":91.21,"l":91.16,"n":139,"o":91.2,"t":"2026-10-06T16:15:00Z","v":12426,"vw":91.175429},{"c":91.16,"h":91.195,"l":91.15,"n":172,"o":91.17,"t":"2026-10-06T16:30:00Z","v":20508,"vw":91.168173},{"c":91.115,"h":91.1601,"l":91.11,"n":95,"o":91.1601,"t":"2026-10-06T16:45:00Z","v":8379,"vw":91.125755},{"c":91.1,"h":91.13,"l":91.1,"n":35,"o":91.12,"t":"2026-10-06T17:00:00Z","v":3493,"vw":91.125302},{"c":91.11,"h":91.12,"l":91.05,"n":165,"o":91.1,"t":"2026-10-06T17:15:00Z","v":12998,"vw":91.083803},{"c":91.14,"h":91.16,"l":91.08,"n":102,"o":91.09,"t":"2026-10-06T17:30:00Z","v":26544,"vw":91.10296},{"c":91.12,"h":91.15,"l":91.105,"n":81,"o":91.14,"t":"2026-10-06T17:45:00Z","v":5072,"vw":91.123895},{"c":91.135,"h":91.14,"l":91.11,"n":78,"o":91.125,"t":"2026-10-06T18:00:00Z","v":6027,"vw":91.123926},{"c":91.075,"h":91.14,"l":91.075,"n":55,"o":91.14,"t":"2026-10-06T18:15:00Z","v":4934,"vw":91.090499},{"c":91.08,"h":91.09,"l":91.05,"n":93,"o":91.085,"t":"2026-10-06T18:30:00Z","v":9230,"vw":91.077849},{"c":91.08,"h":91.0951,"l":91.075,"n":100,"o":91.075,"t":"2026-10-06T18:45:00Z","v":6632,"vw":91.086355},{"c":91.0739,"h":91.09,"l":91.055,"n":103,"o":91.075,"t":"2026-10-06T19:00:00Z","v":6960,"vw":91.0772},{"c":91.0401,"h":91.085,"l":91.04,"n":97,"o":91.08,"t":"2026-10-06T19:15:00Z","v":9292,"vw":91.064358},{"c":91,"h":91.06,"l":90.99,"n":244,"o":91.05,"t":"2026-10-06T19:30:00Z","v":23929,"vw":91.00991},{"c":91.03,"h":91.05,"l":90.99,"n":497,"o":91,"t":"2026-10-06T19:45:00Z","v":43900,"vw":91.019013},{"c":91.03,"h":91.03,"l":91.03,"n":4,"o":91.03,"t":"2026-10-06T20:00:00Z","v":6645,"vw":91.03},{"c":91.2,"h":91.2,"l":91.2,"n":19,"o":91.2,"t":"2026-10-06T21:00:00Z","v":9969,"vw":91.2},{"c":91.5,"h":91.5,"l":90.8,"n":69,"o":91.5,"t":"2026-10-06T22:30:00Z","v":13018,"vw":91.141313},{"c":91.01,"h":91.2,"l":90.8,"n":43,"o":90.8,"t":"2026-10-07T10:30:00Z","v":7978,"vw":90.889641},{"c":89.6,"h":89.6,"l":89.6,"n":21,"o":89.6,"t":"2026-10-07T11:15:00Z","v":2174,"vw":89.6},{"c":90.55,"h":90.55,"l":90.55,"n":5,"o":90.55,"t":"2026-10-07T12:30:00Z","v":5974,"vw":90.55},{"c":90.49,"h":90.8,"l":90,"n":339,"o":90.5,"t":"2026-10-07T13:15:00Z","v":29591,"vw":90.454362},{"c":90.56,"h":90.7,"l":90.49,"n":193,"o":90.7,"t":"2026-10-07T13:30:00Z","v":30144,"vw":90.614241},{"c":90.5,"h":90.59,"l":90.465,"n":146,"o":90.55,"t":"2026-10-07T13:45:00Z","v":17705,"vw":90.538771},{"c":90.47,"h":90.55,"l":90.46,"n":160,"o":90.53,"t":"2026-10-07T14:00:00Z","v":13237,"vw":90.506821},{"c":90.59,"h":90.61,"l":90.5,"n":145,"o":90.505,"t":"2026-10-07T14:15:00Z","v":12056,"vw":90.563819},{"c":90.56,"h":90.625,"l":90.555,"n":258,"o":90.6,"t":"2026-10-07T14:30:00Z","v":19746,"vw":90.598347},{"c":90.7,"h":90.7,"l":90.55,"n":169,"o":90.56,"t":"2026-10-07T14:45:00Z","v":13784,"vw":90.612171},{"c":90.67,"h":90.72,"l":90.62,"n":223,"o":90.69,"t":"2026-10-07T15:00:00Z","v":22527,"vw":90.664491},{"c":90.62,"h":90.67,"l":90.54,"n":229,"o":90.66,"t":"2026-10-07T15:15:00Z","v":19467,"vw":90.583006},{"c":90.7,"h":90.74,"l":90.6,"n":149,"o":90.6,"t":"2026-10-07T15:30:00Z","v":9196,"vw":90.666539},{"c":90.67,"h":90.69,"l":90.67,"n":22,"o":90.69,"t":"2026-10-07T15:45:00Z","v":982,"vw":90.679732},{"c":90.75,"h":90.76,"l":90.69,"n":171,"o":90.72,"t":"2026-10-07T16:00:00Z","v":8757,"vw":90.727319},{"c":90.74,"h":90.75,"l":90.72,"n":84,"o":90.75,"t":"2026-10-07T16:15:00Z","v":4556,"vw":90.739689},{"c":90.66,"h":90.73,"l":90.66,"n":58,"o":90.73,"t":"2026-10-07T16:30:00Z","v":2979,"vw":90.700766},{"c":90.68,"h":90.68,"l":90.6401,"n":102,"o":90.68,"t":"2026-10-07T16:45:00Z","v":4217,"vw":90.671324},{"c":90.78,"h":90.83,"l":90.68,"n":157,"o":90.69,"t":"2026-10-07T17:00:00Z","v":9869,"vw":90.755806},{"c":90.73,"h":90.7925,"l":90.73,"n":55,"o":90.77,"t":"2026-10-07T17:15:00Z","v":3180,"vw":90.773795},{"c":90.74,"h":90.76,"l":90.72,"n":118,"o":90.72,"t":"2026-10-07T17:30:00Z","v":6278,"vw":90.746191},{"c":90.74,"h":90.77,"l":90.7,"n":138,"o":90.745,"t":"2026-10-07T17:45:00Z","v":12339,"vw":90.725076},{"c":90.74,"h":90.81,"l":90.73,"n":264,"o":90.755,"t":"2026-10-07T18:00:00Z","v":25159,"vw":90.776295},{"c":90.765,"h":90.765,"l":90.74,"n":75,"o":90.76,"t":"2026-10-07T18:15:00Z","v":3947,"vw":90.751298},{"c":90.75,"h":90.77,"l":90.715,"n":100,"o":90.77,"t":"2026-10-07T18:30:00Z","v":7126,"vw":90.744825},{"c":90.75,"h":90.78,"l":90.75,"n":138,"o":90.76,"t":"2026-10-07T18:45:00Z","v":9825,"vw":90.766954},{"c":90.75,"h":90.77,"l":90.71,"n":230,"o":90.75,"t":"2026-10-07T19:00:00Z","v":12669,"vw":90.741378},{"c":90.72,"h":90.7501,"l":90.71,"n":160,"o":90.74,"t":"2026-10-07T19:15:00Z","v":8865,"vw":90.733927},{"c":90.68,"h":90.725,"l":90.68,"n":161,"o":90.72,"t":"2026-10-07T19:30:00Z","v":11469,"vw":90.702357},{"c":90.7,"h":90.815,"l":90.66,"n":622,"o":90.68,"t":"2026-10-07T19:45:00Z","v":46311,"vw":90.693876},{"c":90.7,"h":90.7,"l":90.53,"n":7,"o":90.53,"t":"2026-10-07T20:00:00Z","v":3019,"vw":90.69436},{"c":90.85,"h":90.95,"l":90.5,"n":261,"o":90.75,"t":"2026-10-07T23:30:00Z","v":40963,"vw":90.754448},{"c":90.77,"h":90.8,"l":90.55,"n":441,"o":90.6,"t":"2026-10-07T23:45:00Z","v":50562,"vw":90.684471},{"c":90.35,"h":90.35,"l":90.35,"n":29,"o":90.35,"t":"2026-10-08T11:00:00Z","v":9997,"vw":90.35},{"c":90.9,"h":90.9,"l":90.9,"n":36,"o":90.9,"t":"2026-10-08T12:45:00Z","v":4419,"vw":90.9},{"c":90.8,"h":91,"l":90,"n":913,"o":90.35,"t":"2026-10-08T13:00:00Z","v":57201,"vw":90.505237},{"c":90.79,"h":90.95,"l":90.69,"n":667,"o":90.69,"t":"2026-10-08T13:15:00Z","v":15144,"vw":90.765059},{"c":90.97,"h":91,"l":90.74,"n":160,"o":90.88,"t":"2026-10-08T13:30:00Z","v":37722,"vw":90.950405},{"c":91.02,"h":91.035,"l":90.97,"n":130,"o":90.98,"t":"2026-10-08T13:45:00Z","v":10047,"vw":91.000515},{"c":90.92,"h":91.02,"l":90.92,"n":85,"o":91.02,"t":"2026-10-08T14:00:00Z","v":5336,"vw":90.974539},{"c":90.96,"h":90.975,"l":90.89,"n":249,"o":90.92,"t":"2026-10-08T14:15:00Z","v":20736,"vw":90.944295},{"c":90.93,"h":91.05,"l":90.93,"n":135,"o":91.01,"t":"2026-10-08T14:30:00Z","v":9196,"vw":91.00122},{"c":90.8852,"h":90.9285,"l":90.87,"n":64,"o":90.9285,"t":"2026-10-08T14:45:00Z","v":5149,"vw":90.898875},{"c":90.76,"h":90.86,"l":90.76,"n":114,"o":90.83,"t":"2026-10-08T15:00:00Z","v":7154,"vw":90.830621},{"c":90.68,"h":90.77,"l":90.67,"n":349,"o":90.74,"t":"2026-10-08T15:15:00Z","v":38069,"vw":90.702656},{"c":90.64,"h":90.68,"l":90.61,"n":292,"o":90.68,"t":"2026-10-08T15:30:00Z","v":31145,"vw":90.654082},{"c":90.64,"h":90.67,"l":90.61,"n":82,"o":90.67,"t":"2026-10-08T15:45:00Z","v":4778,"vw":90.639399},{"c":90.66,"h":90.68,"l":90.64,"n":232,"o":90.655,"t":"2026-10-08T16:00:00Z","v":19647,"vw":90.655092},{"c":90.78,"h":90.97,"l":90.68,"n":353,"o":90.69,"t":"2026-10-08T16:15:00Z","v":26276,"vw":90.826091},{"c":90.82,"h":90.84,"l":90.74,"n":76,"o":90.8,"t":"2026-10-08T16:30:00Z","v":10050,"vw":90.789367},{"c":90.925,"h":90.93,"l":90.765,"n":483,"o":90.815,"t":"2026-10-08T16:45:00Z","v":41286,"vw":90.826905},{"c":91.08,"h":91.09,"l":90.89,"n":179,"o":90.9,"t":"2026-10-08T17:00:00Z","v":15021,"vw":90.959945},{"c":91.16,"h":91.16,"l":91.09,"n":331,"o":91.1,"t":"2026-10-08T17:15:00Z","v":35367,"vw":91.121115},{"c":91.24,"h":91.24,"l":91.14,"n":166,"o":91.14,"t":"2026-10-08T17:30:00Z","v":8042,"vw":91.175126},{"c":91.23,"h":91.23,"l":91.145,"n":246,"o":91.23,"t":"2026-10-08T17:45:00Z","v":14507,"vw":91.193877},{"c":91.15,"h":91.235,"l":91.15,"n":141,"o":91.235,"t":"2026-10-08T18:00:00Z","v":10047,"vw":91.19668},{"c":91.135,"h":91.19,"l":91.1089,"n":168,"o":91.18,"t":"2026-10-08T18:15:00Z","v":12263,"vw":91.148906},{"c":91.145,"h":91.145,"l":91.1,"n":247,"o":91.11,"t":"2026-10-08T18:30:00Z","v":17317,"vw":91.119915},{"c":91.18,"h":91.205,"l":91.13,"n":245,"o":91.15,"t":"2026-10-08T18:45:00Z","v":20466,"vw":91.164496},{"c":91.275,"h":91.275,"l":91.17,"n":236,"o":91.17,"t":"2026-10-08T19:00:00Z","v":15366,"vw":91.214527},{"c":91.26,"h":91.3,"l":91.25,"n":215,"o":91.27,"t":"2026-10-08T19:15:00Z","v":18209,"vw":91.261519},{"c":91.23,"h":91.26,"l":91.22,"n":277,"o":91.25,"t":"2026-10-08T19:30:00Z","v":17381,"vw":91.234207},{"c":91.31,"h":91.315,"l":91.23,"n":615,"o":91.235,"t":"2026-10-08T19:45:00Z","v":41926,"vw":91.281651},{"c":91.29,"h":91.29,"l":91.29,"n":5,"o":91.29,"t":"2026-10-08T20:00:00Z","v":2272,"vw":91.29},{"c":90.73,"h":91.85,"l":90.73,"n":71,"o":91.5,"t":"2026-10-08T22:45:00Z","v":10468,"vw":91.392148},{"c":91.3,"h":91.34,"l":90,"n":78,"o":91.3,"t":"2026-10-09T12:45:00Z","v":9873,"vw":91.286461},{"c":91.8,"h":92.01,"l":91,"n":592,"o":91.3,"t":"2026-10-09T13:00:00Z","v":50632,"vw":91.469275},{"c":92.05,"h":92.05,"l":91.08,"n":430,"o":91.41,"t":"2026-10-09T13:15:00Z","v":25206,"vw":91.495123},{"c":91.36,"h":91.47,"l":91.2,"n":135,"o":91.2,"t":"2026-10-09T13:30:00Z","v":18626,"vw":91.357549},{"c":91.44,"h":91.46,"l":91.39,"n":265,"o":91.39,"t":"2026-10-09T13:45:00Z","v":26169,"vw":91.421862},{"c":91.43,"h":91.44,"l":91.38,"n":135,"o":91.43,"t":"2026-10-09T14:00:00Z","v":7622,"vw":91.415541},{"c":91.39,"h":91.46,"l":91.365,"n":125,"o":91.44,"t":"2026-10-09T14:15:00Z","v":5824,"vw":91.410649},{"c":91.37,"h":91.405,"l":91.37,"n":59,"o":91.38,"t":"2026-10-09T14:30:00Z","v":5717,"vw":91.38236},{"c":91.34,"h":91.39,"l":91.33,"n":124,"o":91.39,"t":"2026-10-09T14:45:00Z","v":11179,"vw":91.36219},{"c":91.37,"h":91.38,"l":91.33,"n":190,"o":91.34,"t":"2026-10-09T15:00:00Z","v":13627,"vw":91.358834},{"c":91.415,"h":91.43,"l":91.39,"n":176,"o":91.39,"t":"2026-10-09T15:15:00Z","v":11889,"vw":91.404926},{"c":91.39,"h":91.42,"l":91.385,"n":168,"o":91.42,"t":"2026-10-09T15:30:00Z","v":12564,"vw":91.405357},{"c":91.41,"h":91.41,"l":91.38,"n":75,"o":91.38,"t":"2026-10-09T15:45:00Z","v":2951,"vw":91.396053},{"c":91.44,"h":91.44,"l":91.4,"n":107,"o":91.41,"t":"2026-10-09T16:00:00Z","v":5680,"vw":91.417133},{"c":91.39,"h":91.42,"l":91.39,"n":64,"o":91.42,"t":"2026-10-09T16:15:00Z","v":3582,"vw":91.412222},{"c":91.435,"h":91.435,"l":91.4,"n":27,"o":91.4099,"t":"2026-10-09T16:30:00Z","v":8661,"vw":91.413818},{"c":91.42,"h":91.46,"l":91.4198,"n":127,"o":91.44,"t":"2026-10-09T16:45:00Z","v":7718,"vw":91.441107},{"c":91.455,"h":91.46,"l":91.415,"n":115,"o":91.42,"t":"2026-10-09T17:00:00Z","v":19288,"vw":91.438321},{"c":91.455,"h":91.47,"l":91.44,"n":53,"o":91.46,"t":"2026-10-09T17:15:00Z","v":2680,"vw":91.450422},{"c":91.49,"h":91.49,"l":91.46,"n":40,"o":91.46,"t":"2026-10-09T17:30:00Z","v":3716,"vw":91.468279},{"c":91.485,"h":91.495,"l":91.47,"n":78,"o":91.485,"t":"2026-10-09T17:45:00Z","v":5164,"vw":91.482023},{"c":91.53,"h":91.53,"l":91.5,"n":46,"o":91.5,"t":"2026-10-09T18:00:00Z","v":2516,"vw":91.508153},{"c":91.52,"h":91.53,"l":91.52,"n":51,"o":91.53,"t":"2026-10-09T18:15:00Z","v":4177,"vw":91.528328},{"c":91.51,"h":91.52,"l":91.51,"n":52,"o":91.5101,"t":"2026-10-09T18:30:00Z","v":4656,"vw":91.513014},{"c":91.57,"h":91.6,"l":91.5,"n":164,"o":91.5,"t":"2026-10-09T18:45:00Z","v":12087,"vw":91.545249},{"c":91.595,"h":91.6099,"l":91.58,"n":91,"o":91.59,"t":"2026-10-09T19:00:00Z","v":6758,"vw":91.594982},{"c":91.57,"h":91.59,"l":91.56,"n":103,"o":91.59,"t":"2026-10-09T19:15:00Z","v":5820,"vw":91.572024},{"c":91.58,"h":91.595,"l":91.56,"n":173,"o":91.56,"t":"2026-10-09T19:30:00Z","v":57823,"vw":91.588855},{"c":91.685,"h":91.685,"l":91.57,"n":1430,"o":91.575,"t":"2026-10-09T19:45:00Z","v":113981,"vw":91.61516},{"c":91.64,"h":91.64,"l":91.64,"n":6,"o":91.64,"t":"2026-10-09T20:00:00Z","v":505,"vw":91.64},{"c":91.4,"h":91.8,"l":91.35,"n":105,"o":91.8,"t":"2026-10-09T20:30:00Z","v":16446,"vw":91.708895},{"c":91.58,"h":91.61,"l":91.56,"n":31,"o":91.56,"t":"2026-10-09T20:45:00Z","v":1537,"vw":91.597118},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-09T21:15:00Z","v":7995,"vw":91.5},{"c":91.9,"h":91.97,"l":91.2,"n":95,"o":91.5,"t":"2026-10-09T22:00:00Z","v":6325,"vw":91.34293},{"c":91.5,"h":91.8,"l":91.5,"n":32,"o":91.8,"t":"2026-10-09T22:15:00Z","v":2621,"vw":91.714974},{"c":91.55,"h":91.55,"l":91.31,"n":15,"o":91.5,"t":"2026-10-09T23:45:00Z","v":1325,"vw":91.432133},{"c":92.305,"h":92.31,"l":91.8,"n":73,"o":91.8,"t":"2026-10-12T08:15:00Z","v":2127,"vw":91.979906},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-12T08:30:00Z","v":223,"vw":91.8},{"c":91.25,"h":91.99,"l":91.25,"n":64,"o":91.96,"t":"2026-10-12T11:15:00Z","v":1488,"vw":91.490954},{"c":91.53,"h":91.53,"l":91.53,"n":3,"o":91.53,"t":"2026-10-12T12:15:00Z","v":300,"vw":91.53},{"c":91.53,"h":91.59,"l":91.53,"n":3,"o":91.59,"t":"2026-10-12T12:30:00Z","v":241,"vw":91.560732},{"c":91.7,"h":92.01,"l":91,"n":505,"o":91.7,"t":"2026-10-12T13:00:00Z","v":24799,"vw":91.68079},{"c":91.55,"h":91.81,"l":91.4,"n":325,"o":91.46,"t":"2026-10-12T13:15:00Z","v":23790,"vw":91.64534},{"c":91.81,"h":91.82,"l":91.46,"n":132,"o":91.46,"t":"2026-10-12T13:30:00Z","v":18652,"vw":91.678832},{"c":91.78,"h":91.79,"l":91.74,"n":70,"o":91.79,"t":"2026-10-12T13:45:00Z","v":7621,"vw":91.762522},{"c":91.7601,"h":91.825,"l":91.73,"n":180,"o":91.77,"t":"2026-10-12T14:00:00Z","v":15067,"vw":91.782272},{"c":91.7,"h":91.75,"l":91.7,"n":59,"o":91.75,"t":"2026-10-12T14:15:00Z","v":3411,"vw":91.734135},{"c":91.7025,"h":91.71,"l":91.67,"n":22,"o":91.69,"t":"2026-10-12T14:30:00Z","v":2947,"vw":91.692822},{"c":91.68,"h":91.68,"l":91.64,"n":21,"o":91.675,"t":"2026-10-12T14:45:00Z","v":1551,"vw":91.662711},{"c":91.68,"h":91.68,"l":91.65,"n":63,"o":91.68,"t":"2026-10-12T15:00:00Z","v":3841,"vw":91.666964},{"c":91.68,"h":91.69,"l":91.64,"n":60,"o":91.69,"t":"2026-10-12T15:15:00Z","v":4764,"vw":91.668662},{"c":91.75,"h":91.75,"l":91.68,"n":134,"o":91.7,"t":"2026-10-12T15:30:00Z","v":10452,"vw":91.704497},{"c":91.71,"h":91.75,"l":91.69,"n":69,"o":91.74,"t":"2026-10-12T15:45:00Z","v":4813,"vw":91.717888},{"c":91.69,"h":91.725,"l":91.685,"n":142,"o":91.725,"t":"2026-10-12T16:00:00Z","v":19307,"vw":91.693612},{"c":91.68,"h":91.7,"l":91.675,"n":27,"o":91.69,"t":"2026-10-12T16:15:00Z","v":1598,"vw":91.687302},{"c":91.67,"h":91.6901,"l":91.665,"n":96,"o":91.68,"t":"2026-10-12T16:30:00Z","v":8091,"vw":91.678405},{"c":91.7055,"h":91.7055,"l":91.665,"n":149,"o":91.665,"t":"2026-10-12T16:45:00Z","v":13873,"vw":91.675892},{"c":91.735,"h":91.745,"l":91.7085,"n":99,"o":91.71,"t":"2026-10-12T17:00:00Z","v":12262,"vw":91.727941},{"c":91.72,"h":91.74,"l":91.715,"n":54,"o":91.73,"t":"2026-10-12T17:15:00Z","v":3405,"vw":91.726574},{"c":91.725,"h":91.74,"l":91.7,"n":119,"o":91.715,"t":"2026-10-12T17:30:00Z","v":8131,"vw":91.723777},{"c":91.7101,"h":91.725,"l":91.71,"n":102,"o":91.72,"t":"2026-10-12T17:45:00Z","v":10051,"vw":91.717215},{"c":91.715,"h":91.725,"l":91.7001,"n":98,"o":91.725,"t":"2026-10-12T18:00:00Z","v":6413,"vw":91.715311},{"c":91.685,"h":91.71,"l":91.68,"n":91,"o":91.71,"t":"2026-10-12T18:15:00Z","v":6527,"vw":91.690832},{"c":91.66,"h":91.67,"l":91.66,"n":51,"o":91.67,"t":"2026-10-12T18:30:00Z","v":4192,"vw":91.665771},{"c":91.65,"h":91.68,"l":91.64,"n":50,"o":91.68,"t":"2026-10-12T18:45:00Z","v":3222,"vw":91.650183},{"c":91.635,"h":91.655,"l":91.625,"n":46,"o":91.65,"t":"2026-10-12T19:00:00Z","v":3763,"vw":91.642324},{"c":91.64,"h":91.645,"l":91.625,"n":89,"o":91.6301,"t":"2026-10-12T19:15:00Z","v":4571,"vw":91.638523},{"c":91.64,"h":91.665,"l":91.635,"n":220,"o":91.65,"t":"2026-10-12T19:30:00Z","v":16128,"vw":91.648837},{"c":91.67,"h":91.685,"l":91.645,"n":264,"o":91.645,"t":"2026-10-12T19:45:00Z","v":19408,"vw":91.668098},{"c":91.8,"h":92.25,"l":91.66,"n":49,"o":91.66,"t":"2026-10-12T20:00:00Z","v":14165,"vw":91.814537},{"c":91.78,"h":91.98,"l":91.78,"n":35,"o":91.98,"t":"2026-10-12T20:15:00Z","v":1806,"vw":91.916158},{"c":91.79,"h":91.79,"l":91.78,"n":6,"o":91.78,"t":"2026-10-12T20:45:00Z","v":697,"vw":91.788565},{"c":91.79,"h":91.8,"l":91.79,"n":2,"o":91.8,"t":"2026-10-12T21:15:00Z","v":408,"vw":91.792451},{"c":92.38,"h":92.4,"l":91.7,"n":506,"o":91.8,"t":"2026-10-13T11:00:00Z","v":20404,"vw":92.029037},{"c":92.2,"h":92.34,"l":92.2,"n":66,"o":92.29,"t":"2026-10-13T11:15:00Z","v":9447,"vw":92.220169},{"c":92.26,"h":92.27,"l":92.26,"n":30,"o":92.27,"t":"2026-10-13T12:45:00Z","v":425,"vw":92.266667},{"c":92.3,"h":92.55,"l":92.2,"n":48,"o":92.55,"t":"2026-10-13T13:00:00Z","v":5084,"vw":92.377191},{"c":92.68,"h":92.69,"l":92,"n":143,"o":92.23,"t":"2026-10-13T13:15:00Z","v":14001,"vw":92.36962},{"c":92.58,"h":92.72,"l":92.5,"n":385,"o":92.5,"t":"2026-10-13T13:30:00Z","v":53635,"vw":92.607595},{"c":92.4,"h":92.55,"l":92.39,"n":183,"o":92.55,"t":"2026-10-13T13:45:00Z","v":18243,"vw":92.42704},{"c":92.335,"h":92.39,"l":92.29,"n":243,"o":92.36,"t":"2026-10-13T14:00:00Z","v":23440,"vw":92.35572},{"c":92.345,"h":92.345,"l":92.285,"n":181,"o":92.3351,"t":"2026-10-13T14:15:00Z","v":31750,"vw":92.299544},{"c":92.37,"h":92.39,"l":92.36,"n":109,"o":92.37,"t":"2026-10-13T14:30:00Z","v":4742,"vw":92.372907},{"c":92.38,"h":92.41,"l":92.365,"n":170,"o":92.37,"t":"2026-10-13T14:45:00Z","v":18940,"vw":92.388736},{"c":92.42,"h":92.425,"l":92.33,"n":118,"o":92.35,"t":"2026-10-13T15:00:00Z","v":7971,"vw":92.386989},{"c":92.365,"h":92.416,"l":92.365,"n":184,"o":92.41,"t":"2026-10-13T15:15:00Z","v":10322,"vw":92.396224},{"c":92.36,"h":92.4,"l":92.33,"n":102,"o":92.39,"t":"2026-10-13T15:30:00Z","v":7283,"vw":92.365935},{"c":92.38,"h":92.39,"l":92.345,"n":88,"o":92.36,"t":"2026-10-13T15:45:00Z","v":4667,"vw":92.365288},{"c":92.36,"h":92.4,"l":92.34,"n":62,"o":92.39,"t":"2026-10-13T16:00:00Z","v":81245,"vw":92.36031},{"c":92.3201,"h":92.38,"l":92.315,"n":64,"o":92.38,"t":"2026-10-13T16:15:00Z","v":3870,"vw":92.33544},{"c":92.32,"h":92.3299,"l":92.29,"n":133,"o":92.32,"t":"2026-10-13T16:30:00Z","v":8986,"vw":92.31234},{"c":92.33,"h":92.34,"l":92.32,"n":51,"o":92.34,"t":"2026-10-13T16:45:00Z","v":2436,"vw":92.336556},{"c":92.36,"h":92.36,"l":92.3,"n":90,"o":92.3,"t":"2026-10-13T17:00:00Z","v":6386,"vw":92.316555},{"c":92.36,"h":92.3799,"l":92.36,"n":39,"o":92.36,"t":"2026-10-13T17:15:00Z","v":3015,"vw":92.364123},{"c":92.375,"h":92.39,"l":92.37,"n":69,"o":92.37,"t":"2026-10-13T17:30:00Z","v":16333,"vw":92.376734},{"c":92.35,"h":92.375,"l":92.33,"n":220,"o":92.37,"t":"2026-10-13T17:45:00Z","v":6850,"vw":92.352101},{"c":92.46,"h":92.485,"l":92.36,"n":273,"o":92.36,"t":"2026-10-13T18:00:00Z","v":18883,"vw":92.458965},{"c":92.45,"h":92.455,"l":92.42,"n":283,"o":92.45,"t":"2026-10-13T18:15:00Z","v":11265,"vw":92.441816},{"c":92.465,"h":92.465,"l":92.425,"n":145,"o":92.45,"t":"2026-10-13T18:30:00Z","v":4234,"vw":92.442268},{"c":92.49,"h":92.5,"l":92.455,"n":289,"o":92.485,"t":"2026-10-13T18:45:00Z","v":16366,"vw":92.470717},{"c":92.505,"h":92.515,"l":92.485,"n":203,"o":92.5,"t":"2026-10-13T19:00:00Z","v":11159,"vw":92.499026},{"c":92.475,"h":92.505,"l":92.47,"n":166,"o":92.505,"t":"2026-10-13T19:15:00Z","v":9885,"vw":92.47801},{"c":92.5,"h":92.52,"l":92.475,"n":277,"o":92.48,"t":"2026-10-13T19:30:00Z","v":16377,"vw":92.502623},{"c":92.36,"h":92.52,"l":92.36,"n":487,"o":92.5,"t":"2026-10-13T19:45:00Z","v":26475,"vw":92.465678},{"c":92.44,"h":92.44,"l":92.44,"n":11,"o":92.44,"t":"2026-10-13T20:00:00Z","v":1573,"vw":92.44},{"c":92.35,"h":92.93,"l":92.3,"n":62,"o":92.6,"t":"2026-10-13T20:15:00Z","v":7406,"vw":92.609286},{"c":92.39,"h":92.48,"l":92.35,"n":60,"o":92.35,"t":"2026-10-13T20:30:00Z","v":916,"vw":92.4},{"c":92.7,"h":92.7,"l":92.3,"n":42,"o":92.3,"t":"2026-10-13T21:45:00Z","v":10915,"vw":92.597049},{"c":92.55,"h":92.66,"l":92.55,"n":29,"o":92.66,"t":"2026-10-13T22:00:00Z","v":1006,"vw":92.576667},{"c":92.58,"h":92.69,"l":92.58,"n":3,"o":92.69,"t":"2026-10-13T22:45:00Z","v":599,"vw":92.635},{"c":92.59,"h":92.59,"l":92.59,"n":1,"o":92.59,"t":"2026-10-13T23:00:00Z","v":100,"vw":92.59},{"c":92.6,"h":92.6,"l":92.6,"n":4,"o":92.6,"t":"2026-10-13T23:15:00Z","v":401,"vw":92.6},{"c":92.61,"h":92.64,"l":92.41,"n":46,"o":92.41,"t":"2026-10-13T23:45:00Z","v":1558,"vw":92.581739},{"c":92.6,"h":92.6,"l":92.04,"n":42,"o":92.5,"t":"2026-10-14T13:15:00Z","v":7076,"vw":92.396802},{"c":92.28,"h":92.47,"l":92.28,"n":171,"o":92.47,"t":"2026-10-14T13:30:00Z","v":18828,"vw":92.356307},{"c":92.08,"h":92.27,"l":92.08,"n":575,"o":92.27,"t":"2026-10-14T13:45:00Z","v":71437,"vw":92.216549},{"c":92.08,"h":92.13,"l":92.01,"n":215,"o":92.08,"t":"2026-10-14T14:00:00Z","v":49700,"vw":92.084843},{"c":92.13,"h":92.14,"l":92.055,"n":132,"o":92.07,"t":"2026-10-14T14:15:00Z","v":19698,"vw":92.078635},{"c":92.205,"h":92.22,"l":92.12,"n":131,"o":92.13,"t":"2026-10-14T14:30:00Z","v":8794,"vw":92.147688},{"c":92.12,"h":92.19,"l":92.085,"n":117,"o":92.19,"t":"2026-10-14T14:45:00Z","v":8982,"vw":92.146292},{"c":92.13,"h":92.13,"l":92.04,"n":217,"o":92.11,"t":"2026-10-14T15:00:00Z","v":9395,"vw":92.086561},{"c":92.225,"h":92.25,"l":92.14,"n":408,"o":92.14,"t":"2026-10-14T15:15:00Z","v":25062,"vw":92.223642},{"c":92.23,"h":92.23,"l":92.18,"n":169,"o":92.21,"t":"2026-10-14T15:30:00Z","v":6282,"vw":92.207113},{"c":92.22,"h":92.27,"l":92.21,"n":328,"o":92.24,"t":"2026-10-14T15:45:00Z","v":11303,"vw":92.2474},{"c":92.17,"h":92.2301,"l":92.16,"n":288,"o":92.2301,"t":"2026-10-14T16:00:00Z","v":11595,"vw":92.199057},{"c":92.23,"h":92.23,"l":92.155,"n":251,"o":92.17,"t":"2026-10-14T16:15:00Z","v":9328,"vw":92.187006},{"c":92.24,"h":92.255,"l":92.22,"n":295,"o":92.23,"t":"2026-10-14T16:30:00Z","v":13036,"vw":92.232281},{"c":92.2341,"h":92.25,"l":92.195,"n":201,"o":92.25,"t":"2026-10-14T16:45:00Z","v":35040,"vw":92.239666},{"c":92.225,"h":92.24,"l":92.2024,"n":277,"o":92.23,"t":"2026-10-14T17:00:00Z","v":19057,"vw":92.213435},{"c":92.31,"h":92.32,"l":92.235,"n":346,"o":92.24,"t":"2026-10-14T17:15:00Z","v":15472,"vw":92.27694},{"c":92.315,"h":92.325,"l":92.295,"n":258,"o":92.31,"t":"2026-10-14T17:30:00Z","v":18256,"vw":92.315365},{"c":92.27,"h":92.32,"l":92.225,"n":299,"o":92.315,"t":"2026-10-14T17:45:00Z","v":16746,"vw":92.275035},{"c":92.41,"h":92.41,"l":92.26,"n":290,"o":92.28,"t":"2026-10-14T18:00:00Z","v":13339,"vw":92.317},{"c":92.44,"h":92.45,"l":92.4,"n":343,"o":92.405,"t":"2026-10-14T18:15:00Z","v":14759,"vw":92.419787},{"c":92.43,"h":92.465,"l":92.41,"n":351,"o":92.435,"t":"2026-10-14T18:30:00Z","v":19834,"vw":92.436748},{"c":92.43,"h":92.44,"l":92.4,"n":358,"o":92.43,"t":"2026-10-14T18:45:00Z","v":16791,"vw":92.421077},{"c":92.43,"h":92.445,"l":92.395,"n":288,"o":92.415,"t":"2026-10-14T19:00:00Z","v":14772,"vw":92.416487},{"c":92.41,"h":92.46,"l":92.4,"n":239,"o":92.43,"t":"2026-10-14T19:15:00Z","v":10161,"vw":92.437679},{"c":92.42,"h":92.435,"l":92.38,"n":427,"o":92.4,"t":"2026-10-14T19:30:00Z","v":18946,"vw":92.403228},{"c":92.49,"h":92.57,"l":92.41,"n":501,"o":92.41,"t":"2026-10-14T19:45:00Z","v":85374,"vw":92.457906},{"c":92.47,"h":92.47,"l":92.47,"n":6,"o":92.47,"t":"2026-10-14T20:00:00Z","v":699,"vw":92.47},{"c":93.42,"h":93.42,"l":93.42,"n":7,"o":93.42,"t":"2026-10-15T08:15:00Z","v":1010,"vw":93.42},{"c":93.35,"h":93.35,"l":93.24,"n":18,"o":93.31,"t":"2026-10-15T10:00:00Z","v":589,"vw":93.286},{"c":93.35,"h":93.44,"l":93.35,"n":17,"o":93.35,"t":"2026-10-15T11:45:00Z","v":1151,"vw":93.359018},{"c":93.58,"h":93.58,"l":93.41,"n":2,"o":93.41,"t":"2026-10-15T12:15:00Z","v":1217,"vw":93.549688},{"c":93.83,"h":94.1,"l":93.74,"n":494,"o":94.1,"t":"2026-10-15T13:30:00Z","v":62422,"vw":93.895217},{"c":93.9,"h":93.91,"l":93.78,"n":224,"o":93.79,"t":"2026-10-15T13:45:00Z","v":24520,"vw":93.835366},{"c":93.9,"h":93.99,"l":93.89,"n":653,"o":93.9,"t":"2026-10-15T14:00:00Z","v":160400,"vw":93.966393},{"c":93.92,"h":93.94,"l":93.88,"n":196,"o":93.9,"t":"2026-10-15T14:15:00Z","v":10436,"vw":93.921439},{"c":93.965,"h":94.06,"l":93.9,"n":330,"o":93.9,"t":"2026-10-15T14:30:00Z","v":22869,"vw":94.011583},{"c":93.965,"h":93.98,"l":93.9,"n":256,"o":93.95,"t":"2026-10-15T14:45:00Z","v":24431,"vw":93.947839},{"c":93.94,"h":93.99,"l":93.92,"n":317,"o":93.9699,"t":"2026-10-15T15:00:00Z","v":24399,"vw":93.956222},{"c":93.9,"h":93.95,"l":93.87,"n":409,"o":93.93,"t":"2026-10-15T15:15:00Z","v":33747,"vw":93.903545},{"c":93.88,"h":93.925,"l":93.87,"n":365,"o":93.89,"t":"2026-10-15T15:30:00Z","v":27736,"vw":93.895114},{"c":93.83,"h":93.88,"l":93.825,"n":328,"o":93.88,"t":"2026-10-15T15:45:00Z","v":29424,"vw":93.851787},{"c":93.775,"h":93.82,"l":93.745,"n":225,"o":93.82,"t":"2026-10-15T16:00:00Z","v":18300,"vw":93.77376},{"c":93.88,"h":93.88,"l":93.775,"n":105,"o":93.775,"t":"2026-10-15T16:15:00Z","v":7953,"vw":93.821809},{"c":93.87,"h":93.915,"l":93.85,"n":276,"o":93.86,"t":"2026-10-15T16:30:00Z","v":27906,"vw":93.878812},{"c":93.895,"h":93.9,"l":93.865,"n":198,"o":93.875,"t":"2026-10-15T16:45:00Z","v":15756,"vw":93.879586},{"c":93.89,"h":93.905,"l":93.87,"n":236,"o":93.895,"t":"2026-10-15T17:00:00Z","v":17600,"vw":93.884299},{"c":93.83,"h":93.89,"l":93.83,"n":202,"o":93.88,"t":"2026-10-15T17:15:00Z","v":14479,"vw":93.86111},{"c":93.905,"h":93.94,"l":93.83,"n":350,"o":93.83,"t":"2026-10-15T17:30:00Z","v":29085,"vw":93.897587},{"c":93.93,"h":93.93,"l":93.89,"n":142,"o":93.9,"t":"2026-10-15T17:45:00Z","v":14248,"vw":93.918707},{"c":93.93,"h":93.96,"l":93.915,"n":244,"o":93.94,"t":"2026-10-15T18:00:00Z","v":22002,"vw":93.938374},{"c":93.915,"h":93.9251,"l":93.895,"n":203,"o":93.92,"t":"2026-10-15T18:15:00Z","v":19940,"vw":93.91446},{"c":93.91,"h":93.95,"l":93.91,"n":322,"o":93.92,"t":"2026-10-15T18:30:00Z","v":41625,"vw":93.942266},{"c":93.9,"h":93.94,"l":93.895,"n":297,"o":93.91,"t":"2026-10-15T18:45:00Z","v":31571,"vw":93.914232},{"c":93.92,"h":93.94,"l":93.9,"n":299,"o":93.9,"t":"2026-10-15T19:00:00Z","v":29414,"vw":93.92423},{"c":93.865,"h":93.93,"l":93.865,"n":378,"o":93.93,"t":"2026-10-15T19:15:00Z","v":40491,"vw":93.909556},{"c":93.94,"h":93.94,"l":93.86,"n":409,"o":93.86,"t":"2026-10-15T19:30:00Z","v":34769,"vw":93.908487},{"c":93.9,"h":93.97,"l":93.85,"n":852,"o":93.95,"t":"2026-10-15T19:45:00Z","v":90122,"vw":93.945564},{"c":93.96,"h":93.96,"l":93.96,"n":5,"o":93.96,"t":"2026-10-15T20:00:00Z","v":3252,"vw":93.96},{"c":94.82,"h":94.885,"l":94.41,"n":147,"o":94.41,"t":"2026-10-16T13:30:00Z","v":9955,"vw":94.783788},{"c":94.8765,"h":94.89,"l":94.75,"n":281,"o":94.81,"t":"2026-10-16T13:45:00Z","v":25921,"vw":94.807692},{"c":94.78,"h":94.92,"l":94.78,"n":337,"o":94.9,"t":"2026-10-16T14:00:00Z","v":25425,"vw":94.844001},{"c":94.795,"h":94.8,"l":94.72,"n":162,"o":94.7899,"t":"2026-10-16T14:15:00Z","v":9069,"vw":94.774447},{"c":94.685,"h":94.81,"l":94.68,"n":348,"o":94.81,"t":"2026-10-16T14:30:00Z","v":11403,"vw":94.74069},{"c":94.81,"h":94.81,"l":94.68,"n":241,"o":94.68,"t":"2026-10-16T14:45:00Z","v":14634,"vw":94.765047},{"c":94.82,"h":94.83,"l":94.775,"n":308,"o":94.81,"t":"2026-10-16T15:00:00Z","v":19594,"vw":94.808951},{"c":94.7,"h":94.78,"l":94.7,"n":153,"o":94.77,"t":"2026-10-16T15:15:00Z","v":9345,"vw":94.735116},{"c":94.68,"h":94.71,"l":94.68,"n":47,"o":94.71,"t":"2026-10-16T15:30:00Z","v":1723,"vw":94.701818},{"c":94.52,"h":94.66,"l":94.52,"n":232,"o":94.66,"t":"2026-10-16T15:45:00Z","v":20029,"vw":94.584868},{"c":94.5,"h":94.525,"l":94.45,"n":149,"o":94.515,"t":"2026-10-16T16:00:00Z","v":12106,"vw":94.480009},{"c":94.46,"h":94.5,"l":94.45,"n":277,"o":94.48,"t":"2026-10-16T16:15:00Z","v":84083,"vw":94.487835},{"c":94.38,"h":94.43,"l":94.33,"n":222,"o":94.4,"t":"2026-10-16T16:30:00Z","v":21818,"vw":94.362979},{"c":94.37,"h":94.39,"l":94.29,"n":189,"o":94.37,"t":"2026-10-16T16:45:00Z","v":11476,"vw":94.336609},{"c":94.25,"h":94.37,"l":94.24,"n":286,"o":94.37,"t":"2026-10-16T17:00:00Z","v":16289,"vw":94.285933},{"c":94.29,"h":94.31,"l":94.21,"n":159,"o":94.25,"t":"2026-10-16T17:15:00Z","v":11739,"vw":94.240129},{"c":94.39,"h":94.4,"l":94.3,"n":401,"o":94.32,"t":"2026-10-16T17:30:00Z","v":50425,"vw":94.328391},{"c":94.29,"h":94.385,"l":94.275,"n":370,"o":94.385,"t":"2026-10-16T17:45:00Z","v":82080,"vw":94.319267},{"c":94.3137,"h":94.33,"l":94.25,"n":316,"o":94.29,"t":"2026-10-16T18:00:00Z","v":22121,"vw":94.277468},{"c":94.3,"h":94.315,"l":94.235,"n":265,"o":94.3,"t":"2026-10-16T18:15:00Z","v":25437,"vw":94.293148},{"c":94.33,"h":94.34,"l":94.26,"n":316,"o":94.29,"t":"2026-10-16T18:30:00Z","v":24063,"vw":94.306464},{"c":94.325,"h":94.345,"l":94.28,"n":358,"o":94.34,"t":"2026-10-16T18:45:00Z","v":33233,"vw":94.31051},{"c":94.4,"h":94.4,"l":94.31,"n":369,"o":94.33,"t":"2026-10-16T19:00:00Z","v":34083,"vw":94.334621},{"c":94.43,"h":94.43,"l":94.375,"n":205,"o":94.41,"t":"2026-10-16T19:15:00Z","v":12037,"vw":94.389852},{"c":94.39,"h":94.45,"l":94.375,"n":514,"o":94.44,"t":"2026-10-16T19:30:00Z","v":49806,"vw":94.40729},{"c":94.49,"h":94.51,"l":94.395,"n":672,"o":94.395,"t":"2026-10-16T19:45:00Z","v":61665,"vw":94.448601},{"c":94.52,"h":94.52,"l":94.52,"n":7,"o":94.52,"t":"2026-10-16T20:00:00Z","v":2127,"vw":94.52},{"c":94.33,"h":94.49,"l":94.33,"n":2,"o":94.49,"t":"2026-10-19T08:00:00Z","v":200,"vw":94.41},{"c":94.33,"h":94.36,"l":94.19,"n":137,"o":94.34,"t":"2026-10-19T13:30:00Z","v":12439,"vw":94.298246},{"c":94.5,"h":94.58,"l":94.29,"n":535,"o":94.3,"t":"2026-10-19T13:45:00Z","v":69380,"vw":94.455284},{"c":94.32,"h":94.495,"l":94.31,"n":78,"o":94.495,"t":"2026-10-19T14:00:00Z","v":25748,"vw":94.47628},{"c":94.335,"h":94.38,"l":94.3,"n":109,"o":94.33,"t":"2026-10-19T14:15:00Z","v":11472,"vw":94.347865},{"c":94.21,"h":94.33,"l":94.2,"n":122,"o":94.32,"t":"2026-10-19T14:30:00Z","v":5610,"vw":94.264576},{"c":94.18,"h":94.215,"l":94.16,"n":168,"o":94.21,"t":"2026-10-19T14:45:00Z","v":32708,"vw":94.170735},{"c":94.2,"h":94.2,"l":94.18,"n":49,"o":94.19,"t":"2026-10-19T15:00:00Z","v":1446,"vw":94.191834},{"c":94.39,"h":94.39,"l":94.275,"n":125,"o":94.28,"t":"2026-10-19T15:15:00Z","v":91005,"vw":94.326189},{"c":94.3,"h":94.38,"l":94.3,"n":204,"o":94.38,"t":"2026-10-19T15:30:00Z","v":21385,"vw":94.338462},{"c":94.29,"h":94.32,"l":94.28,"n":88,"o":94.3,"t":"2026-10-19T15:45:00Z","v":5209,"vw":94.298539},{"c":94.2235,"h":94.225,"l":94.19,"n":77,"o":94.21,"t":"2026-10-19T16:00:00Z","v":6563,"vw":94.203082},{"c":94.22,"h":94.24,"l":94.2,"n":43,"o":94.24,"t":"2026-10-19T16:15:00Z","v":4132,"vw":94.223243},{"c":94.23,"h":94.23,"l":94.2,"n":58,"o":94.22,"t":"2026-10-19T16:30:00Z","v":2476,"vw":94.219822},{"c":94.19,"h":94.2,"l":94.18,"n":93,"o":94.2,"t":"2026-10-19T16:45:00Z","v":8544,"vw":94.18842},{"c":94.1475,"h":94.2,"l":94.1475,"n":66,"o":94.18,"t":"2026-10-19T17:00:00Z","v":13976,"vw":94.177249},{"c":94.175,"h":94.19,"l":94.15,"n":94,"o":94.15,"t":"2026-10-19T17:15:00Z","v":9502,"vw":94.16978},{"c":94.23,"h":94.25,"l":94.169,"n":226,"o":94.169,"t":"2026-10-19T17:30:00Z","v":12819,"vw":94.211787},{"c":94.245,"h":94.25,"l":94.2,"n":342,"o":94.22,"t":"2026-10-19T17:45:00Z","v":45765,"vw":94.23109},{"c":94.24,"h":94.25,"l":94.195,"n":212,"o":94.25,"t":"2026-10-19T18:00:00Z","v":13380,"vw":94.213073},{"c":94.205,"h":94.24,"l":94.19,"n":99,"o":94.23,"t":"2026-10-19T18:15:00Z","v":5027,"vw":94.200776},{"c":94.19,"h":94.21,"l":94.165,"n":149,"o":94.19,"t":"2026-10-19T18:30:00Z","v":9474,"vw":94.189806},{"c":94.185,"h":94.225,"l":94.18,"n":132,"o":94.21,"t":"2026-10-19T18:45:00Z","v":8501,"vw":94.200977},{"c":94.15,"h":94.18,"l":94.135,"n":107,"o":94.18,"t":"2026-10-19T19:00:00Z","v":8485,"vw":94.159779},{"c":94.13,"h":94.17,"l":94.13,"n":85,"o":94.1445,"t":"2026-10-19T19:15:00Z","v":7270,"vw":94.149461},{"c":94.1,"h":94.14,"l":94.1,"n":225,"o":94.12,"t":"2026-10-19T19:30:00Z","v":16526,"vw":94.122324},{"c":94.21,"h":94.21,"l":94.01,"n":461,"o":94.1,"t":"2026-10-19T19:45:00Z","v":47477,"vw":94.073532},{"c":94.39,"h":94.39,"l":94.03,"n":4,"o":94.03,"t":"2026-10-19T20:00:00Z","v":14667,"vw":94.032455},{"c":94.53,"h":94.53,"l":94.52,"n":4,"o":94.52,"t":"2026-10-20T11:30:00Z","v":2586,"vw":94.529613},{"c":94.75,"h":94.95,"l":93.93,"n":43,"o":94.95,"t":"2026-10-20T13:15:00Z","v":9116,"vw":94.486703},{"c":95.06,"h":95.12,"l":94.74,"n":277,"o":94.74,"t":"2026-10-20T13:30:00Z","v":31786,"vw":95.034178},{"c":95.11,"h":95.15,"l":95.06,"n":436,"o":95.07,"t":"2026-10-20T13:45:00Z","v":65810,"vw":95.115463},{"c":95.09,"h":95.11,"l":95,"n":288,"o":95.0829,"t":"2026-10-20T14:00:00Z","v":64363,"vw":95.050916},{"c":95.24,"h":95.26,"l":95.09,"n":346,"o":95.09,"t":"2026-10-20T14:15:00Z","v":34057,"vw":95.147155},{"c":95.2601,"h":95.28,"l":95.23,"n":200,"o":95.24,"t":"2026-10-20T14:30:00Z","v":19535,"vw":95.254916},{"c":95.18,"h":95.24,"l":95.16,"n":194,"o":95.24,"t":"2026-10-20T14:45:00Z","v":18008,"vw":95.187715},{"c":95.01,"h":95.165,"l":95.005,"n":117,"o":95.165,"t":"2026-10-20T15:00:00Z","v":6251,"vw":95.07693},{"c":95.01,"h":95.12,"l":95.01,"n":222,"o":95.04,"t":"2026-10-20T15:15:00Z","v":22619,"vw":95.071662},{"c":95.09,"h":95.09,"l":94.96,"n":279,"o":95,"t":"2026-10-20T15:30:00Z","v":27173,"vw":95.055338},{"c":95.09,"h":95.1,"l":95.06,"n":122,"o":95.07,"t":"2026-10-20T15:45:00Z","v":10197,"vw":95.089069},{"c":95.09,"h":95.11,"l":95.06,"n":124,"o":95.1,"t":"2026-10-20T16:00:00Z","v":13214,"vw":95.094875},{"c":95.1301,"h":95.15,"l":95.045,"n":185,"o":95.1,"t":"2026-10-20T16:15:00Z","v":14360,"vw":95.091702},{"c":95.19,"h":95.21,"l":95.15,"n":241,"o":95.16,"t":"2026-10-20T16:30:00Z","v":17206,"vw":95.186028},{"c":95.18,"h":95.22,"l":95.17,"n":127,"o":95.19,"t":"2026-10-20T16:45:00Z","v":9109,"vw":95.185726},{"c":95.19,"h":95.2,"l":95.12,"n":159,"o":95.19,"t":"2026-10-20T17:00:00Z","v":16672,"vw":95.143422},{"c":95.21,"h":95.2381,"l":95.1801,"n":125,"o":95.1801,"t":"2026-10-20T17:15:00Z","v":19375,"vw":95.216297},{"c":95.265,"h":95.27,"l":95.23,"n":103,"o":95.24,"t":"2026-10-20T17:30:00Z","v":7904,"vw":95.249411},{"c":95.23,"h":95.2701,"l":95.23,"n":177,"o":95.27,"t":"2026-10-20T17:45:00Z","v":12204,"vw":95.25674},{"c":95.25,"h":95.25,"l":95.23,"n":145,"o":95.25,"t":"2026-10-20T18:00:00Z","v":6828,"vw":95.238239},{"c":95.21,"h":95.25,"l":95.2,"n":140,"o":95.24,"t":"2026-10-20T18:15:00Z","v":10385,"vw":95.22116},{"c":95.17,"h":95.223,"l":95.165,"n":252,"o":95.223,"t":"2026-10-20T18:30:00Z","v":12404,"vw":95.182694},{"c":95.2,"h":95.21,"l":95.17,"n":141,"o":95.17,"t":"2026-10-20T18:45:00Z","v":10630,"vw":95.199818},{"c":95.2,"h":95.23,"l":95.195,"n":218,"o":95.225,"t":"2026-10-20T19:00:00Z","v":11246,"vw":95.213702},{"c":95.195,"h":95.2,"l":95.17,"n":160,"o":95.17,"t":"2026-10-20T19:15:00Z","v":8169,"vw":95.183453},{"c":95.265,"h":95.265,"l":95.1901,"n":386,"o":95.195,"t":"2026-10-20T19:30:00Z","v":30735,"vw":95.231822},{"c":95.275,"h":95.29,"l":95.23,"n":438,"o":95.265,"t":"2026-10-20T19:45:00Z","v":27822,"vw":95.263152},{"c":95.28,"h":95.28,"l":95.28,"n":4,"o":95.28,"t":"2026-10-20T20:00:00Z","v":4001,"vw":95.28},{"c":95.28,"h":95.29,"l":95.28,"n":16,"o":95.28,"t":"2026-10-21T10:00:00Z","v":1597,"vw":95.283425},{"c":95.24,"h":95.24,"l":95.24,"n":1,"o":95.24,"t":"2026-10-21T11:00:00Z","v":100,"vw":95.24},{"c":95.04,"h":95.04,"l":95.04,"n":3,"o":95.04,"t":"2026-10-21T11:45:00Z","v":275,"vw":95.04},{"c":95.39,"h":95.4,"l":95.27,"n":177,"o":95.27,"t":"2026-10-21T13:30:00Z","v":23456,"vw":95.33561},{"c":95.4,"h":95.44,"l":95.36,"n":113,"o":95.38,"t":"2026-10-21T13:45:00Z","v":14624,"vw":95.398324},{"c":95.35,"h":95.39,"l":95.27,"n":133,"o":95.375,"t":"2026-10-21T14:00:00Z","v":14982,"vw":95.317421},{"c":95.33,"h":95.35,"l":95.285,"n":146,"o":95.35,"t":"2026-10-21T14:15:00Z","v":14651,"vw":95.339213},{"c":95.2841,"h":95.355,"l":95.2841,"n":194,"o":95.34,"t":"2026-10-21T14:30:00Z","v":57062,"vw":95.31715},{"c":95.26,"h":95.3,"l":95.25,"n":137,"o":95.3,"t":"2026-10-21T14:45:00Z","v":11975,"vw":95.271105},{"c":95.27,"h":95.27,"l":95.22,"n":161,"o":95.26,"t":"2026-10-21T15:00:00Z","v":18682,"vw":95.240517},{"c":95.3,"h":95.33,"l":95.26,"n":512,"o":95.26,"t":"2026-10-21T15:15:00Z","v":41478,"vw":95.295674},{"c":95.34,"h":95.38,"l":95.3,"n":161,"o":95.3,"t":"2026-10-21T15:30:00Z","v":12942,"vw":95.348786},{"c":95.3,"h":95.3301,"l":95.3,"n":43,"o":95.3301,"t":"2026-10-21T15:45:00Z","v":2273,"vw":95.312186},{"c":95.29,"h":95.31,"l":95.28,"n":45,"o":95.28,"t":"2026-10-21T16:00:00Z","v":3626,"vw":95.30047},{"c":95.345,"h":95.345,"l":95.305,"n":89,"o":95.31,"t":"2026-10-21T16:15:00Z","v":6910,"vw":95.32498},{"c":95.33,"h":95.4,"l":95.285,"n":348,"o":95.345,"t":"2026-10-21T16:30:00Z","v":34116,"vw":95.327565},{"c":95.33,"h":95.355,"l":95.32,"n":84,"o":95.32,"t":"2026-10-21T16:45:00Z","v":12686,"vw":95.337119},{"c":95.34,"h":95.34,"l":95.3001,"n":75,"o":95.33,"t":"2026-10-21T17:00:00Z","v":15978,"vw":95.31775},{"c":95.32,"h":95.356,"l":95.32,"n":55,"o":95.356,"t":"2026-10-21T17:15:00Z","v":2136,"vw":95.341102},{"c":95.31,"h":95.31,"l":95.2749,"n":81,"o":95.31,"t":"2026-10-21T17:30:00Z","v":7908,"vw":95.285403},{"c":95.32,"h":95.32,"l":95.3,"n":67,"o":95.32,"t":"2026-10-21T17:45:00Z","v":3525,"vw":95.308472},{"c":95.3,"h":95.32,"l":95.2924,"n":35,"o":95.3087,"t":"2026-10-21T18:00:00Z","v":1741,"vw":95.304198},{"c":95.3,"h":95.32,"l":95.3,"n":73,"o":95.32,"t":"2026-10-21T18:15:00Z","v":4931,"vw":95.307983},{"c":95.32,"h":95.33,"l":95.31,"n":90,"o":95.31,"t":"2026-10-21T18:30:00Z","v":5595,"vw":95.320983},{"c":95.09,"h":95.31,"l":95.09,"n":122,"o":95.31,"t":"2026-10-21T18:45:00Z","v":5724,"vw":95.205388},{"c":95.07,"h":95.11,"l":94.96,"n":177,"o":95.07,"t":"2026-10-21T19:00:00Z","v":11007,"vw":95.04616},{"c":95.23,"h":95.23,"l":95.1,"n":244,"o":95.1,"t":"2026-10-21T19:15:00Z","v":15130,"vw":95.144883},{"c":95.27,"h":95.275,"l":95.205,"n":280,"o":95.23,"t":"2026-10-21T19:30:00Z","v":17801,"vw":95.240915},{"c":95.36,"h":95.36,"l":95.23,"n":507,"o":95.27,"t":"2026-10-21T19:45:00Z","v":31740,"vw":95.286558},{"c":95.31,"h":95.31,"l":95.31,"n":3,"o":95.31,"t":"2026-10-21T20:00:00Z","v":2890,"vw":95.31},{"c":96.45,"h":96.45,"l":96.45,"n":37,"o":96.45,"t":"2026-10-22T10:30:00Z","v":1951,"vw":96.45},{"c":95.22,"h":95.22,"l":95.22,"n":1,"o":95.22,"t":"2026-10-22T11:15:00Z","v":100,"vw":95.22},{"c":95,"h":95,"l":95,"n":28,"o":95,"t":"2026-10-22T13:00:00Z","v":2707,"vw":95},{"c":95.2,"h":95.2,"l":95.2,"n":3,"o":95.2,"t":"2026-10-22T13:15:00Z","v":202,"vw":95.2},{"c":95.87,"h":95.88,"l":95.64,"n":200,"o":95.73,"t":"2026-10-22T13:30:00Z","v":18114,"vw":95.764335},{"c":95.82,"h":95.9,"l":95.81,"n":212,"o":95.84,"t":"2026-10-22T13:45:00Z","v":18812,"vw":95.845131},{"c":95.79,"h":95.82,"l":95.775,"n":143,"o":95.82,"t":"2026-10-22T14:00:00Z","v":14463,"vw":95.794758},{"c":95.79,"h":95.85,"l":95.77,"n":189,"o":95.78,"t":"2026-10-22T14:15:00Z","v":14375,"vw":95.803029},{"c":95.69,"h":95.81,"l":95.665,"n":290,"o":95.8,"t":"2026-10-22T14:30:00Z","v":69250,"vw":95.721198},{"c":95.81,"h":95.81,"l":95.67,"n":206,"o":95.67,"t":"2026-10-22T14:45:00Z","v":11718,"vw":95.742569},{"c":95.8,"h":95.825,"l":95.78,"n":279,"o":95.81,"t":"2026-10-22T15:00:00Z","v":11729,"vw":95.8037},{"c":95.74,"h":95.85,"l":95.73,"n":444,"o":95.78,"t":"2026-10-22T15:15:00Z","v":25156,"vw":95.782467},{"c":95.825,"h":95.84,"l":95.7,"n":541,"o":95.75,"t":"2026-10-22T15:30:00Z","v":34534,"vw":95.749712},{"c":95.91,"h":95.93,"l":95.825,"n":304,"o":95.83,"t":"2026-10-22T15:45:00Z","v":19072,"vw":95.889636},{"c":96.01,"h":96.0158,"l":95.92,"n":282,"o":95.92,"t":"2026-10-22T16:00:00Z","v":14497,"vw":95.971241},{"c":96.08,"h":96.1,"l":96.03,"n":109,"o":96.03,"t":"2026-10-22T16:15:00Z","v":5374,"vw":96.075772},{"c":96.01,"h":96.08,"l":95.98,"n":178,"o":96.08,"t":"2026-10-22T16:30:00Z","v":14581,"vw":96.03165},{"c":96.09,"h":96.09,"l":96.005,"n":397,"o":96.01,"t":"2026-10-22T16:45:00Z","v":42493,"vw":96.034818},{"c":96.05,"h":96.075,"l":96.01,"n":227,"o":96.075,"t":"2026-10-22T17:00:00Z","v":8882,"vw":96.044101},{"c":96.08,"h":96.1,"l":96.055,"n":223,"o":96.055,"t":"2026-10-22T17:15:00Z","v":15645,"vw":96.091616},{"c":96.1,"h":96.12,"l":96.075,"n":160,"o":96.075,"t":"2026-10-22T17:30:00Z","v":13632,"vw":96.097044},{"c":96.15,"h":96.15,"l":96.0945,"n":146,"o":96.11,"t":"2026-10-22T17:45:00Z","v":8038,"vw":96.117181},{"c":96.12,"h":96.145,"l":96.08,"n":156,"o":96.145,"t":"2026-10-22T18:00:00Z","v":11321,"vw":96.107577},{"c":96.13,"h":96.17,"l":96.11,"n":204,"o":96.11,"t":"2026-10-22T18:15:00Z","v":10274,"vw":96.133556},{"c":96.1,"h":96.12,"l":96.095,"n":223,"o":96.115,"t":"2026-10-22T18:30:00Z","v":14718,"vw":96.103776},{"c":96.105,"h":96.12,"l":96.09,"n":90,"o":96.1,"t":"2026-10-22T18:45:00Z","v":5176,"vw":96.106756},{"c":96.14,"h":96.14,"l":96.085,"n":192,"o":96.105,"t":"2026-10-22T19:00:00Z","v":9744,"vw":96.114165},{"c":96.15,"h":96.15,"l":96.125,"n":103,"o":96.13,"t":"2026-10-22T19:15:00Z","v":6496,"vw":96.137509},{"c":96.095,"h":96.155,"l":96.085,"n":254,"o":96.1501,"t":"2026-10-22T19:30:00Z","v":17111,"vw":96.121149},{"c":96.145,"h":96.18,"l":96.075,"n":464,"o":96.095,"t":"2026-10-22T19:45:00Z","v":33210,"vw":96.133886},{"c":96.16,"h":96.16,"l":96.16,"n":7,"o":96.16,"t":"2026-10-22T20:00:00Z","v":975,"vw":96.16},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-23T09:15:00Z","v":1106,"vw":96},{"c":97.45,"h":97.45,"l":97.45,"n":4,"o":97.45,"t":"2026-10-23T11:15:00Z","v":104,"vw":97.45},{"c":95.79,"h":96.18,"l":95.64,"n":159,"o":96.18,"t":"2026-10-23T13:30:00Z","v":11910,"vw":95.834656},{"c":95.87,"h":95.88,"l":95.74,"n":105,"o":95.74,"t":"2026-10-23T13:45:00Z","v":6038,"vw":95.781592},{"c":95.73,"h":95.86,"l":95.71,"n":191,"o":95.85,"t":"2026-10-23T14:00:00Z","v":7383,"vw":95.810442},{"c":95.64,"h":95.7,"l":95.61,"n":210,"o":95.7,"t":"2026-10-23T14:15:00Z","v":9181,"vw":95.654158},{"c":95.75,"h":95.75,"l":95.64,"n":189,"o":95.65,"t":"2026-10-23T14:30:00Z","v":7901,"vw":95.67742},{"c":95.91,"h":95.92,"l":95.82,"n":66,"o":95.83,"t":"2026-10-23T14:45:00Z","v":3769,"vw":95.868951},{"c":95.98,"h":95.98,"l":95.91,"n":102,"o":95.91,"t":"2026-10-23T15:00:00Z","v":3539,"vw":95.938254},{"c":96.01,"h":96.05,"l":95.94,"n":158,"o":95.97,"t":"2026-10-23T15:15:00Z","v":7200,"vw":96.002125},{"c":96.01,"h":96.04,"l":95.99,"n":169,"o":96.01,"t":"2026-10-23T15:30:00Z","v":4686,"vw":96.014235},{"c":96.09,"h":96.09,"l":95.9974,"n":123,"o":96.01,"t":"2026-10-23T15:45:00Z","v":6783,"vw":96.048374},{"c":96.075,"h":96.08,"l":96.05,"n":96,"o":96.07,"t":"2026-10-23T16:00:00Z","v":4689,"vw":96.068417},{"c":95.94,"h":96.06,"l":95.925,"n":103,"o":96.06,"t":"2026-10-23T16:15:00Z","v":5229,"vw":95.980121},{"c":96.01,"h":96.01,"l":95.935,"n":114,"o":95.94,"t":"2026-10-23T16:30:00Z","v":6348,"vw":95.957128},{"c":95.92,"h":96.025,"l":95.92,"n":95,"o":96.025,"t":"2026-10-23T16:45:00Z","v":14933,"vw":95.982698},{"c":95.87,"h":95.92,"l":95.855,"n":69,"o":95.92,"t":"2026-10-23T17:00:00Z","v":3425,"vw":95.881332},{"c":95.88,"h":95.88,"l":95.85,"n":117,"o":95.86,"t":"2026-10-23T17:15:00Z","v":13051,"vw":95.864228},{"c":95.88,"h":95.89,"l":95.88,"n":64,"o":95.885,"t":"2026-10-23T17:30:00Z","v":3362,"vw":95.882832},{"c":95.94,"h":95.955,"l":95.87,"n":125,"o":95.87,"t":"2026-10-23T17:45:00Z","v":8050,"vw":95.917602},{"c":95.93,"h":95.93,"l":95.9,"n":54,"o":95.92,"t":"2026-10-23T18:00:00Z","v":4105,"vw":95.924742},{"c":95.95,"h":95.95,"l":95.93,"n":119,"o":95.9399,"t":"2026-10-23T18:15:00Z","v":12385,"vw":95.943493},{"c":95.955,"h":95.96,"l":95.94,"n":57,"o":95.945,"t":"2026-10-23T18:30:00Z","v":3257,"vw":95.948706}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.55,"premium":2.013172715894869,"strike":95.75719649561952,"iv":0.1662959949937422,"gamma":0.08954931163954942,"theta":-0.03654981226533167,"vega":0.10477734668335419,"rho":0.03724887218336633,"breakevenPct":1.9025162452596804},{"delta":0.6,"premium":2.4981539424280346,"strike":95.1314142678348,"iv":0.1796877346683354,"gamma":0.08091351689612017,"theta":-0.03874005006257822,"vega":0.10239937421777222,"rho":0.04074753585215657,"breakevenPct":1.7557644590784627},{"delta":0.65,"premium":2.755665024630542,"strike":94.61083743842364,"iv":0.17288768472906405,"gamma":0.07999507389162562,"theta":-0.03663152709359606,"vega":0.09754137931034483,"rho":0.044256889135706856,"breakevenPct":1.481580554540821},{"delta":0.7,"premium":2.9527093596059113,"strike":94.11822660098522,"iv":0.160720197044335,"gamma":0.08112807881773398,"theta":-0.03338029556650246,"vega":0.09202413793103449,"rho":0.04776908396242119,"breakevenPct":1.1735222894274213},{"delta":0.75,"premium":3.316666666666667,"strike":93.54761904761905,"iv":0.15567380952380952,"gamma":0.07606190476190476,"theta":-0.030699999999999998,"vega":0.08373333333333334,"rho":0.05128574014408043,"breakevenPct":0.9581382190689691},{"delta":0.8,"premium":3.7530546623794216,"strike":92.93569131832797,"iv":0.15319646302250806,"gamma":0.06864180064308681,"theta":-0.02816848874598071,"vega":0.0742967845659164,"rho":0.05479799787553782,"breakevenPct":0.7751795098310547},{"delta":0.85,"premium":4.416237942122187,"strike":92.13183279742765,"iv":0.1544022508038585,"gamma":0.05666430868167202,"theta":-0.02527459807073955,"vega":0.061756591639871385,"rho":0.05824347166697903,"breakevenPct":0.6285587988429323},{"delta":0.9,"premium":5.049088145896657,"strike":91.36474164133739,"iv":0.14716747720364742,"gamma":0.0438370820668693,"theta":-0.02086139817629179,"vega":0.04591489361702127,"rho":0.061733060771072885,"breakevenPct":0.4886443141737952}],"put":[{"delta":0.65,"premium":2.8524096385542173,"strike":98.07228915662651,"iv":0.16661325301204818,"gamma":0.0834168674698795,"theta":-0.022178313253012043,"vega":0.0981578313253012,"rho":-0.052062482057814156,"breakevenPct":0.7557668267525155},{"delta":0.7,"premium":3.33768406961178,"strike":98.74163319946453,"iv":0.16581004016064257,"gamma":0.07709156626506024,"theta":-0.019199732262382866,"vega":0.09035997322623829,"rho":-0.05599927621707006,"breakevenPct":0.5639177342719758},{"delta":0.75,"premium":3.822958500669344,"strike":99.41097724230255,"iv":0.16500682730923694,"gamma":0.07076626506024096,"theta":-0.01622115127175368,"vega":0.08256211512717537,"rho":-0.05993607037632597,"breakevenPct":0.3720686417914357},{"delta":0.8,"premium":4.542682926829269,"strike":100.29268292682927,"iv":0.17167560975609758,"gamma":0.06165853658536584,"theta":-0.014039024390243904,"vega":0.07432439024390243,"rho":-0.06399528050510349,"breakevenPct":0.20324144040856032},{"delta":0.85,"premium":8.009999999999993,"strike":103.75999999999999,"iv":0.25344799999999984,"gamma":0.03465200000000003,"theta":-0.018435999999999994,"vega":0.06194800000000002,"rho":-0.06981023018370375,"breakevenPct":0.20324144040856032}]},"raw":{"call":[{"delta":0.55,"premium":2.013172715894869,"strike":95.75719649561952,"iv":0.1662959949937422,"gamma":0.08954931163954942,"theta":-0.03654981226533167,"vega":0.10477734668335419,"rho":0.03724887218336633,"breakevenPct":1.9025162452596804},{"delta":0.6,"premium":2.4981539424280346,"strike":95.1314142678348,"iv":0.1796877346683354,"gamma":0.08091351689612017,"theta":-0.03874005006257822,"vega":0.10239937421777222,"rho":0.04074753585215657,"breakevenPct":1.7557644590784627},{"delta":0.65,"premium":2.755665024630542,"strike":94.61083743842364,"iv":0.17288768472906405,"gamma":0.07999507389162562,"theta":-0.03663152709359606,"vega":0.09754137931034483,"rho":0.044256889135706856,"breakevenPct":1.481580554540821},{"delta":0.7,"premium":2.9527093596059113,"strike":94.11822660098522,"iv":0.160720197044335,"gamma":0.08112807881773398,"theta":-0.03338029556650246,"vega":0.09202413793103449,"rho":0.04776908396242119,"breakevenPct":1.1735222894274213},{"delta":0.75,"premium":3.316666666666667,"strike":93.54761904761905,"iv":0.15567380952380952,"gamma":0.07606190476190476,"theta":-0.030699999999999998,"vega":0.08373333333333334,"rho":0.05128574014408043,"breakevenPct":0.9581382190689691},{"delta":0.8,"premium":3.7530546623794216,"strike":92.93569131832797,"iv":0.15319646302250806,"gamma":0.06864180064308681,"theta":-0.02816848874598071,"vega":0.0742967845659164,"rho":0.05479799787553782,"breakevenPct":0.7751795098310547},{"delta":0.85,"premium":4.416237942122187,"strike":92.13183279742765,"iv":0.1544022508038585,"gamma":0.05666430868167202,"theta":-0.02527459807073955,"vega":0.061756591639871385,"rho":0.05824347166697903,"breakevenPct":0.6285587988429323},{"delta":0.9,"premium":5.049088145896657,"strike":91.36474164133739,"iv":0.14716747720364742,"gamma":0.0438370820668693,"theta":-0.02086139817629179,"vega":0.04591489361702127,"rho":0.061733060771072885,"breakevenPct":0.4886443141737952}],"put":[{"delta":0.65,"premium":2.8524096385542173,"strike":98.07228915662651,"iv":0.16661325301204818,"gamma":0.0834168674698795,"theta":-0.022178313253012043,"vega":0.0981578313253012,"rho":-0.052062482057814156,"breakevenPct":0.7557668267525155},{"delta":0.7,"premium":3.33768406961178,"strike":98.74163319946453,"iv":0.16581004016064257,"gamma":0.07709156626506024,"theta":-0.019199732262382866,"vega":0.09035997322623829,"rho":-0.05599927621707006,"breakevenPct":0.5639177342719758},{"delta":0.75,"premium":3.822958500669344,"strike":99.41097724230255,"iv":0.16500682730923694,"gamma":0.07076626506024096,"theta":-0.01622115127175368,"vega":0.08256211512717537,"rho":-0.05993607037632597,"breakevenPct":0.3720686417914357},{"delta":0.8,"premium":4.542682926829269,"strike":100.29268292682927,"iv":0.17167560975609758,"gamma":0.06165853658536584,"theta":-0.014039024390243904,"vega":0.07432439024390243,"rho":-0.06399528050510349,"breakevenPct":0.20324144040856032},{"delta":0.85,"premium":8.009999999999993,"strike":103.75999999999999,"iv":0.25344799999999984,"gamma":0.03465200000000003,"theta":-0.018435999999999994,"vega":0.06194800000000002,"rho":-0.06981023018370375,"breakevenPct":0.20324144040856032}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}