{"symbol":"LQDH","url":"https://intraalpha.com/companies/LQDH","capturedAt":"2026-10-23T00:21:54.827Z","state":"ready","quote":{"symbol":"LQDH","last_price":92.22,"prev_close":92.35,"regular_close":92.22,"change":-0.13,"change_pct":-0.1408,"regular_change":-0.13,"regular_change_pct":-0.1408,"extended_change":0,"extended_change_pct":0,"bid":87.07,"ask":93.11,"bid_size":100,"ask_size":500,"volume":28085,"vwap":92.150434,"open":92.08,"high":92.3,"low":92.05,"close":92.22,"trade_count":222,"last_trade_at":"2026-10-23T00:00:00.113053361Z","last_quote_at":"2026-10-22T23:56:02.171262383Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:52.555733988-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":583500000,"net_expense_ratio":0.0024,"portfolio_turnover":0.02,"dividend_yield":0.0481,"inception_date":"2014-05-27","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:54.367982+00:00"},"optionObservedAt":"2026-10-22T19:55:01.811Z","bars":[{"c":92.66,"h":92.74,"l":92.66,"n":6,"o":92.74,"t":"2026-10-16T13:30:00Z","v":4467,"vw":92.722075},{"c":92.57,"h":92.57,"l":92.57,"n":1,"o":92.57,"t":"2026-10-16T13:40:00Z","v":197,"vw":92.57},{"c":92.525,"h":92.525,"l":92.525,"n":2,"o":92.525,"t":"2026-10-16T13:45:00Z","v":1224,"vw":92.525},{"c":92.555,"h":92.555,"l":92.555,"n":2,"o":92.555,"t":"2026-10-16T14:05:00Z","v":354,"vw":92.555},{"c":92.6088,"h":92.6088,"l":92.6088,"n":1,"o":92.6088,"t":"2026-10-16T14:15:00Z","v":129,"vw":92.6088},{"c":92.58,"h":92.58,"l":92.58,"n":2,"o":92.58,"t":"2026-10-16T14:20:00Z","v":555,"vw":92.58},{"c":92.58,"h":92.58,"l":92.58,"n":1,"o":92.58,"t":"2026-10-16T14:25:00Z","v":108,"vw":92.58},{"c":92.5501,"h":92.5501,"l":92.5501,"n":2,"o":92.5501,"t":"2026-10-16T14:45:00Z","v":145,"vw":92.5501},{"c":92.6116,"h":92.6116,"l":92.6116,"n":2,"o":92.6116,"t":"2026-10-16T15:20:00Z","v":245,"vw":92.6116},{"c":92.605,"h":92.605,"l":92.6,"n":6,"o":92.6,"t":"2026-10-16T15:40:00Z","v":467,"vw":92.601689},{"c":92.58,"h":92.6,"l":92.58,"n":10,"o":92.6,"t":"2026-10-16T15:45:00Z","v":1096,"vw":92.589465},{"c":92.59,"h":92.59,"l":92.54,"n":4,"o":92.54,"t":"2026-10-16T15:50:00Z","v":1768,"vw":92.556426},{"c":92.55,"h":92.55,"l":92.55,"n":4,"o":92.55,"t":"2026-10-16T15:55:00Z","v":117,"vw":92.55},{"c":92.54,"h":92.54,"l":92.54,"n":1,"o":92.54,"t":"2026-10-16T16:00:00Z","v":100,"vw":92.54},{"c":92.48,"h":92.48,"l":92.48,"n":3,"o":92.48,"t":"2026-10-16T16:15:00Z","v":342,"vw":92.48},{"c":92.51,"h":92.51,"l":92.51,"n":3,"o":92.51,"t":"2026-10-16T16:30:00Z","v":1000,"vw":92.51},{"c":92.495,"h":92.495,"l":92.495,"n":1,"o":92.495,"t":"2026-10-16T16:35:00Z","v":200,"vw":92.495},{"c":92.5483,"h":92.5483,"l":92.5483,"n":1,"o":92.5483,"t":"2026-10-16T16:50:00Z","v":200,"vw":92.5483},{"c":92.455,"h":92.455,"l":92.455,"n":2,"o":92.455,"t":"2026-10-16T16:55:00Z","v":426,"vw":92.455},{"c":92.4,"h":92.405,"l":92.4,"n":3,"o":92.405,"t":"2026-10-16T17:20:00Z","v":218,"vw":92.4025},{"c":92.425,"h":92.425,"l":92.4,"n":3,"o":92.4,"t":"2026-10-16T17:25:00Z","v":712,"vw":92.417978},{"c":92.4,"h":92.4,"l":92.4,"n":2,"o":92.4,"t":"2026-10-16T17:30:00Z","v":146,"vw":92.4},{"c":92.4,"h":92.4,"l":92.4,"n":2,"o":92.4,"t":"2026-10-16T17:35:00Z","v":200,"vw":92.4},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-10-16T17:40:00Z","v":100,"vw":92.4},{"c":92.4,"h":92.4699,"l":92.4,"n":14,"o":92.4,"t":"2026-10-16T17:50:00Z","v":1427,"vw":92.412238},{"c":92.37,"h":92.37,"l":92.37,"n":1,"o":92.37,"t":"2026-10-16T17:55:00Z","v":3186,"vw":92.37},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-10-16T18:00:00Z","v":3186,"vw":92.4},{"c":92.37,"h":92.38,"l":92.37,"n":10,"o":92.38,"t":"2026-10-16T18:35:00Z","v":857,"vw":92.376994},{"c":92.345,"h":92.3822,"l":92.29,"n":6,"o":92.36,"t":"2026-10-16T18:45:00Z","v":1385,"vw":92.328316},{"c":92.3729,"h":92.4,"l":92.33,"n":12,"o":92.36,"t":"2026-10-16T19:00:00Z","v":2319,"vw":92.384424},{"c":92.36,"h":92.3631,"l":92.35,"n":9,"o":92.35,"t":"2026-10-16T19:10:00Z","v":602,"vw":92.359059},{"c":92.36,"h":92.36,"l":92.36,"n":4,"o":92.36,"t":"2026-10-16T19:15:00Z","v":372,"vw":92.36},{"c":92.36,"h":92.36,"l":92.36,"n":1,"o":92.36,"t":"2026-10-16T19:20:00Z","v":100,"vw":92.36},{"c":92.36,"h":92.36,"l":92.36,"n":6,"o":92.36,"t":"2026-10-16T19:30:00Z","v":404,"vw":92.36},{"c":92.35,"h":92.35,"l":92.3325,"n":3,"o":92.3325,"t":"2026-10-16T19:40:00Z","v":249,"vw":92.339947},{"c":92.355,"h":92.355,"l":92.355,"n":2,"o":92.355,"t":"2026-10-16T19:45:00Z","v":378,"vw":92.355},{"c":92.3899,"h":92.3899,"l":92.37,"n":4,"o":92.37,"t":"2026-10-16T19:50:00Z","v":1311,"vw":92.373153},{"c":92.36,"h":92.365,"l":92.33,"n":29,"o":92.36,"t":"2026-10-16T19:55:00Z","v":1720,"vw":92.357066},{"c":92.36,"h":92.36,"l":92.36,"n":6,"o":92.36,"t":"2026-10-16T20:00:00Z","v":410,"vw":92.36},{"c":92.34,"h":92.34,"l":92.34,"n":1,"o":92.34,"t":"2026-10-19T13:25:00Z","v":100,"vw":92.34},{"c":92.36,"h":92.36,"l":92.36,"n":4,"o":92.36,"t":"2026-10-19T13:30:00Z","v":433,"vw":92.36},{"c":92.48,"h":92.48,"l":92.48,"n":1,"o":92.48,"t":"2026-10-19T13:50:00Z","v":100,"vw":92.48},{"c":92.42,"h":92.42,"l":92.42,"n":1,"o":92.42,"t":"2026-10-19T14:00:00Z","v":500,"vw":92.42},{"c":92.46,"h":92.46,"l":92.46,"n":1,"o":92.46,"t":"2026-10-19T14:05:00Z","v":100,"vw":92.46},{"c":92.4699,"h":92.4699,"l":92.4699,"n":1,"o":92.4699,"t":"2026-10-19T14:10:00Z","v":105,"vw":92.4699},{"c":92.42,"h":92.45,"l":92.42,"n":6,"o":92.45,"t":"2026-10-19T14:15:00Z","v":537,"vw":92.425803},{"c":92.37,"h":92.37,"l":92.37,"n":2,"o":92.37,"t":"2026-10-19T14:20:00Z","v":6114,"vw":92.37},{"c":92.45,"h":92.45,"l":92.45,"n":1,"o":92.45,"t":"2026-10-19T14:30:00Z","v":100,"vw":92.45},{"c":92.44,"h":92.44,"l":92.4101,"n":4,"o":92.4101,"t":"2026-10-19T14:35:00Z","v":1358,"vw":92.437594},{"c":92.385,"h":92.4227,"l":92.3597,"n":4,"o":92.4227,"t":"2026-10-19T14:40:00Z","v":1281,"vw":92.395357},{"c":92.38,"h":92.38,"l":92.38,"n":1,"o":92.38,"t":"2026-10-19T14:50:00Z","v":151,"vw":92.38},{"c":92.38,"h":92.41,"l":92.38,"n":2,"o":92.41,"t":"2026-10-19T14:55:00Z","v":270,"vw":92.391111},{"c":92.375,"h":92.41,"l":92.375,"n":4,"o":92.375,"t":"2026-10-19T15:05:00Z","v":309,"vw":92.386364},{"c":92.365,"h":92.4,"l":92.365,"n":3,"o":92.4,"t":"2026-10-19T15:15:00Z","v":868,"vw":92.369032},{"c":92.3829,"h":92.3829,"l":92.3829,"n":4,"o":92.3829,"t":"2026-10-19T15:20:00Z","v":236,"vw":92.3829},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-10-19T15:30:00Z","v":100,"vw":92.4},{"c":92.3443,"h":92.3443,"l":92.3321,"n":4,"o":92.3321,"t":"2026-10-19T15:35:00Z","v":489,"vw":92.338889},{"c":92.4,"h":92.4,"l":92.3828,"n":2,"o":92.3828,"t":"2026-10-19T15:40:00Z","v":210,"vw":92.39099},{"c":92.41,"h":92.41,"l":92.41,"n":2,"o":92.41,"t":"2026-10-19T15:55:00Z","v":113,"vw":92.41},{"c":92.355,"h":92.41,"l":92.355,"n":6,"o":92.355,"t":"2026-10-19T16:05:00Z","v":4565,"vw":92.356208},{"c":92.36,"h":92.36,"l":92.36,"n":1,"o":92.36,"t":"2026-10-19T16:15:00Z","v":1200,"vw":92.36},{"c":92.3831,"h":92.41,"l":92.3831,"n":6,"o":92.41,"t":"2026-10-19T16:20:00Z","v":367,"vw":92.39192},{"c":92.3776,"h":92.3776,"l":92.3776,"n":1,"o":92.3776,"t":"2026-10-19T16:25:00Z","v":215,"vw":92.3776},{"c":92.41,"h":92.41,"l":92.3832,"n":2,"o":92.3832,"t":"2026-10-19T16:30:00Z","v":200,"vw":92.3966},{"c":92.39,"h":92.39,"l":92.39,"n":1,"o":92.39,"t":"2026-10-19T16:35:00Z","v":1000,"vw":92.39},{"c":92.345,"h":92.37,"l":92.345,"n":5,"o":92.37,"t":"2026-10-19T16:40:00Z","v":328,"vw":92.353333},{"c":92.3899,"h":92.3899,"l":92.3899,"n":4,"o":92.3899,"t":"2026-10-19T16:50:00Z","v":164,"vw":92.3899},{"c":92.35,"h":92.35,"l":92.35,"n":1,"o":92.35,"t":"2026-10-19T16:55:00Z","v":100,"vw":92.35},{"c":92.32,"h":92.32,"l":92.32,"n":4,"o":92.32,"t":"2026-10-19T17:05:00Z","v":114,"vw":92.32},{"c":92.27,"h":92.27,"l":92.27,"n":1,"o":92.27,"t":"2026-10-19T17:10:00Z","v":110,"vw":92.27},{"c":92.3007,"h":92.3007,"l":92.3007,"n":1,"o":92.3007,"t":"2026-10-19T17:15:00Z","v":334,"vw":92.3007},{"c":92.32,"h":92.32,"l":92.28,"n":3,"o":92.28,"t":"2026-10-19T17:20:00Z","v":419,"vw":92.289569},{"c":92.32,"h":92.32,"l":92.32,"n":2,"o":92.32,"t":"2026-10-19T17:30:00Z","v":116,"vw":92.32},{"c":92.3005,"h":92.3005,"l":92.3005,"n":2,"o":92.3005,"t":"2026-10-19T17:40:00Z","v":244,"vw":92.3005},{"c":92.32,"h":92.32,"l":92.32,"n":3,"o":92.32,"t":"2026-10-19T17:45:00Z","v":116,"vw":92.32},{"c":92.27,"h":92.275,"l":92.27,"n":4,"o":92.275,"t":"2026-10-19T17:50:00Z","v":927,"vw":92.273515},{"c":92.32,"h":92.32,"l":92.32,"n":1,"o":92.32,"t":"2026-10-19T17:55:00Z","v":100,"vw":92.32},{"c":92.32,"h":92.32,"l":92.32,"n":1,"o":92.32,"t":"2026-10-19T18:10:00Z","v":100,"vw":92.32},{"c":92.32,"h":92.32,"l":92.32,"n":1,"o":92.32,"t":"2026-10-19T18:20:00Z","v":100,"vw":92.32},{"c":92.32,"h":92.32,"l":92.32,"n":1,"o":92.32,"t":"2026-10-19T18:30:00Z","v":100,"vw":92.32},{"c":92.265,"h":92.265,"l":92.265,"n":2,"o":92.265,"t":"2026-10-19T18:35:00Z","v":196,"vw":92.265},{"c":92.25,"h":92.28,"l":92.245,"n":5,"o":92.245,"t":"2026-10-19T18:45:00Z","v":1210,"vw":92.248787},{"c":92.2301,"h":92.2301,"l":92.2301,"n":3,"o":92.2301,"t":"2026-10-19T18:50:00Z","v":176,"vw":92.2301},{"c":92.31,"h":92.31,"l":92.31,"n":1,"o":92.31,"t":"2026-10-19T19:10:00Z","v":100,"vw":92.31},{"c":92.265,"h":92.265,"l":92.265,"n":1,"o":92.265,"t":"2026-10-19T19:15:00Z","v":767,"vw":92.265},{"c":92.2101,"h":92.31,"l":92.2101,"n":6,"o":92.27,"t":"2026-10-19T19:20:00Z","v":853,"vw":92.234549},{"c":92.275,"h":92.275,"l":92.275,"n":1,"o":92.275,"t":"2026-10-19T19:25:00Z","v":135,"vw":92.275},{"c":92.31,"h":92.31,"l":92.31,"n":1,"o":92.31,"t":"2026-10-19T19:35:00Z","v":100,"vw":92.31},{"c":92.275,"h":92.31,"l":92.275,"n":2,"o":92.31,"t":"2026-10-19T19:45:00Z","v":692,"vw":92.280058},{"c":92.2883,"h":92.2883,"l":92.24,"n":4,"o":92.25,"t":"2026-10-19T19:50:00Z","v":575,"vw":92.264839},{"c":92.25,"h":92.3,"l":92.25,"n":15,"o":92.29,"t":"2026-10-19T19:55:00Z","v":678,"vw":92.2725},{"c":92.29,"h":92.29,"l":92.29,"n":1,"o":92.29,"t":"2026-10-20T13:25:00Z","v":133,"vw":92.29},{"c":92.205,"h":92.2417,"l":92.16,"n":5,"o":92.16,"t":"2026-10-20T13:30:00Z","v":1511,"vw":92.192601},{"c":92.225,"h":92.24,"l":92.225,"n":2,"o":92.24,"t":"2026-10-20T13:35:00Z","v":200,"vw":92.2325},{"c":92.21,"h":92.225,"l":92.21,"n":6,"o":92.225,"t":"2026-10-20T13:40:00Z","v":298,"vw":92.216466},{"c":92.34,"h":92.34,"l":92.34,"n":3,"o":92.34,"t":"2026-10-20T14:00:00Z","v":156,"vw":92.34},{"c":92.29,"h":92.29,"l":92.29,"n":1,"o":92.29,"t":"2026-10-20T14:10:00Z","v":100,"vw":92.29},{"c":92.325,"h":92.325,"l":92.325,"n":2,"o":92.325,"t":"2026-10-20T14:15:00Z","v":171,"vw":92.325},{"c":92.3057,"h":92.3057,"l":92.3057,"n":2,"o":92.3057,"t":"2026-10-20T14:20:00Z","v":122,"vw":92.3057},{"c":92.3919,"h":92.3919,"l":92.3919,"n":1,"o":92.3919,"t":"2026-10-20T14:25:00Z","v":1625,"vw":92.3919},{"c":92.3652,"h":92.3652,"l":92.3652,"n":2,"o":92.3652,"t":"2026-10-20T14:45:00Z","v":140,"vw":92.3652},{"c":92.37,"h":92.37,"l":92.37,"n":6,"o":92.37,"t":"2026-10-20T14:55:00Z","v":348,"vw":92.37},{"c":92.4184,"h":92.4184,"l":92.4184,"n":3,"o":92.4184,"t":"2026-10-20T15:10:00Z","v":153,"vw":92.4184},{"c":92.352,"h":92.352,"l":92.352,"n":2,"o":92.352,"t":"2026-10-20T15:20:00Z","v":251,"vw":92.352},{"c":92.3149,"h":92.315,"l":92.3149,"n":3,"o":92.315,"t":"2026-10-20T15:35:00Z","v":324,"vw":92.31495},{"c":92.3001,"h":92.3001,"l":92.3001,"n":2,"o":92.3001,"t":"2026-10-20T15:40:00Z","v":223,"vw":92.3001},{"c":92.29,"h":92.29,"l":92.29,"n":2,"o":92.29,"t":"2026-10-20T15:45:00Z","v":113,"vw":92.29},{"c":92.2921,"h":92.2921,"l":92.2921,"n":2,"o":92.2921,"t":"2026-10-20T15:50:00Z","v":135,"vw":92.2921},{"c":92.28,"h":92.28,"l":92.28,"n":2,"o":92.28,"t":"2026-10-20T16:00:00Z","v":101,"vw":92.28},{"c":92.285,"h":92.285,"l":92.285,"n":1,"o":92.285,"t":"2026-10-20T16:05:00Z","v":100,"vw":92.285},{"c":92.2777,"h":92.2777,"l":92.265,"n":4,"o":92.276,"t":"2026-10-20T16:15:00Z","v":516,"vw":92.274595},{"c":92.26,"h":92.26,"l":92.26,"n":1,"o":92.26,"t":"2026-10-20T16:20:00Z","v":100,"vw":92.26},{"c":92.27,"h":92.27,"l":92.23,"n":10,"o":92.23,"t":"2026-10-20T16:30:00Z","v":857,"vw":92.254845},{"c":92.25,"h":92.25,"l":92.25,"n":2,"o":92.25,"t":"2026-10-20T16:40:00Z","v":1454,"vw":92.25},{"c":92.2499,"h":92.25,"l":92.2499,"n":7,"o":92.25,"t":"2026-10-20T16:45:00Z","v":472,"vw":92.249967},{"c":92.26,"h":92.28,"l":92.26,"n":3,"o":92.28,"t":"2026-10-20T16:50:00Z","v":401,"vw":92.27},{"c":92.2791,"h":92.2798,"l":92.2791,"n":5,"o":92.2798,"t":"2026-10-20T17:20:00Z","v":704,"vw":92.279662},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-20T17:30:00Z","v":100,"vw":92.25},{"c":92.274,"h":92.274,"l":92.274,"n":1,"o":92.274,"t":"2026-10-20T17:45:00Z","v":862,"vw":92.274},{"c":92.275,"h":92.275,"l":92.275,"n":1,"o":92.275,"t":"2026-10-20T17:50:00Z","v":100,"vw":92.275},{"c":92.275,"h":92.275,"l":92.275,"n":1,"o":92.275,"t":"2026-10-20T18:05:00Z","v":100,"vw":92.275},{"c":92.275,"h":92.275,"l":92.275,"n":4,"o":92.275,"t":"2026-10-20T18:10:00Z","v":176,"vw":92.275},{"c":92.28,"h":92.28,"l":92.28,"n":1,"o":92.28,"t":"2026-10-20T18:20:00Z","v":100,"vw":92.28},{"c":92.275,"h":92.275,"l":92.275,"n":2,"o":92.275,"t":"2026-10-20T18:30:00Z","v":264,"vw":92.275},{"c":92.3988,"h":92.3988,"l":92.28,"n":5,"o":92.28,"t":"2026-10-20T18:45:00Z","v":344,"vw":92.342229},{"c":92.38,"h":92.38,"l":92.38,"n":1,"o":92.38,"t":"2026-10-20T18:55:00Z","v":5384,"vw":92.38},{"c":92.355,"h":92.355,"l":92.355,"n":1,"o":92.355,"t":"2026-10-20T19:25:00Z","v":200,"vw":92.355},{"c":92.37,"h":92.37,"l":92.36,"n":8,"o":92.36,"t":"2026-10-20T19:35:00Z","v":524,"vw":92.365},{"c":92.39,"h":92.395,"l":92.375,"n":4,"o":92.395,"t":"2026-10-20T19:40:00Z","v":429,"vw":92.388823},{"c":92.4097,"h":92.4097,"l":92.4025,"n":6,"o":92.405,"t":"2026-10-20T19:45:00Z","v":623,"vw":92.406334},{"c":92.37,"h":92.37,"l":92.37,"n":3,"o":92.37,"t":"2026-10-20T19:50:00Z","v":542,"vw":92.37},{"c":92.35,"h":92.35,"l":92.33,"n":3,"o":92.33,"t":"2026-10-20T19:55:00Z","v":210,"vw":92.34},{"c":92.4,"h":92.4,"l":92.4,"n":4,"o":92.4,"t":"2026-10-20T20:00:00Z","v":118,"vw":92.4},{"c":91.6,"h":91.6,"l":91.6,"n":3,"o":91.6,"t":"2026-10-20T20:05:00Z","v":108,"vw":91.6},{"c":92.29,"h":92.29,"l":92.29,"n":1,"o":92.29,"t":"2026-10-21T13:25:00Z","v":200,"vw":92.29},{"c":92.38,"h":92.38,"l":92.38,"n":2,"o":92.38,"t":"2026-10-21T13:30:00Z","v":344,"vw":92.38},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-10-21T13:55:00Z","v":238,"vw":92.4},{"c":92.335,"h":92.335,"l":92.335,"n":2,"o":92.335,"t":"2026-10-21T14:15:00Z","v":102,"vw":92.335},{"c":92.32,"h":92.32,"l":92.32,"n":3,"o":92.32,"t":"2026-10-21T14:30:00Z","v":137,"vw":92.32},{"c":92.34,"h":92.34,"l":92.34,"n":2,"o":92.34,"t":"2026-10-21T14:35:00Z","v":108,"vw":92.34},{"c":92.31,"h":92.31,"l":92.31,"n":2,"o":92.31,"t":"2026-10-21T15:05:00Z","v":120,"vw":92.31},{"c":92.305,"h":92.305,"l":92.305,"n":4,"o":92.305,"t":"2026-10-21T15:10:00Z","v":282,"vw":92.305},{"c":92.3608,"h":92.3608,"l":92.3608,"n":1,"o":92.3608,"t":"2026-10-21T15:20:00Z","v":313,"vw":92.3608},{"c":92.32,"h":92.3899,"l":92.32,"n":10,"o":92.3899,"t":"2026-10-21T15:30:00Z","v":801,"vw":92.344437},{"c":92.32,"h":92.32,"l":92.32,"n":3,"o":92.32,"t":"2026-10-21T15:50:00Z","v":226,"vw":92.32},{"c":92.4,"h":92.4,"l":92.4,"n":2,"o":92.4,"t":"2026-10-21T15:55:00Z","v":120,"vw":92.4},{"c":92.3899,"h":92.3899,"l":92.31,"n":5,"o":92.31,"t":"2026-10-21T16:05:00Z","v":1997,"vw":92.34676},{"c":92.35,"h":92.35,"l":92.32,"n":3,"o":92.32,"t":"2026-10-21T16:10:00Z","v":338,"vw":92.335},{"c":92.31,"h":92.31,"l":92.31,"n":2,"o":92.31,"t":"2026-10-21T16:15:00Z","v":146,"vw":92.31},{"c":92.37,"h":92.37,"l":92.35,"n":8,"o":92.35,"t":"2026-10-21T16:20:00Z","v":666,"vw":92.360724},{"c":92.35,"h":92.35,"l":92.35,"n":4,"o":92.35,"t":"2026-10-21T16:30:00Z","v":266,"vw":92.35},{"c":92.38,"h":92.3878,"l":92.38,"n":3,"o":92.3878,"t":"2026-10-21T16:45:00Z","v":1985,"vw":92.387328},{"c":92.37,"h":92.37,"l":92.37,"n":1,"o":92.37,"t":"2026-10-21T16:50:00Z","v":100,"vw":92.37},{"c":92.375,"h":92.375,"l":92.375,"n":1,"o":92.375,"t":"2026-10-21T17:00:00Z","v":100,"vw":92.375},{"c":92.3995,"h":92.3995,"l":92.3995,"n":2,"o":92.3995,"t":"2026-10-21T17:05:00Z","v":101,"vw":92.3995},{"c":92.36,"h":92.36,"l":92.36,"n":3,"o":92.36,"t":"2026-10-21T17:15:00Z","v":400,"vw":92.36},{"c":92.39,"h":92.39,"l":92.39,"n":2,"o":92.39,"t":"2026-10-21T17:25:00Z","v":136,"vw":92.39},{"c":92.39,"h":92.39,"l":92.39,"n":1,"o":92.39,"t":"2026-10-21T17:30:00Z","v":309,"vw":92.39},{"c":92.3649,"h":92.375,"l":92.3649,"n":7,"o":92.375,"t":"2026-10-21T17:55:00Z","v":1183,"vw":92.365924},{"c":92.3995,"h":92.3995,"l":92.3995,"n":3,"o":92.3995,"t":"2026-10-21T18:00:00Z","v":874,"vw":92.3995},{"c":92.398,"h":92.398,"l":92.398,"n":1,"o":92.398,"t":"2026-10-21T18:05:00Z","v":100,"vw":92.398},{"c":92.39,"h":92.39,"l":92.375,"n":3,"o":92.375,"t":"2026-10-21T18:55:00Z","v":456,"vw":92.378297},{"c":92.365,"h":92.37,"l":92.365,"n":2,"o":92.37,"t":"2026-10-21T19:10:00Z","v":271,"vw":92.366993},{"c":92.4199,"h":92.4199,"l":92.37,"n":6,"o":92.37,"t":"2026-10-21T19:15:00Z","v":557,"vw":92.387434},{"c":92.385,"h":92.385,"l":92.385,"n":1,"o":92.385,"t":"2026-10-21T19:30:00Z","v":220,"vw":92.385},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-21T19:35:00Z","v":100,"vw":92.41},{"c":92.4134,"h":92.4134,"l":92.4134,"n":3,"o":92.4134,"t":"2026-10-21T19:45:00Z","v":290,"vw":92.4134},{"c":92.42,"h":92.43,"l":92.32,"n":12,"o":92.43,"t":"2026-10-21T19:55:00Z","v":929,"vw":92.367851},{"c":92.35,"h":92.35,"l":92.35,"n":5,"o":92.35,"t":"2026-10-21T20:00:00Z","v":273,"vw":92.35},{"c":92.2,"h":92.2,"l":92.05,"n":18,"o":92.08,"t":"2026-10-22T13:30:00Z","v":13094,"vw":92.066353},{"c":92.2659,"h":92.2659,"l":92.1901,"n":3,"o":92.1901,"t":"2026-10-22T13:40:00Z","v":580,"vw":92.20611},{"c":92.1801,"h":92.1801,"l":92.1801,"n":1,"o":92.1801,"t":"2026-10-22T13:45:00Z","v":128,"vw":92.1801},{"c":92.215,"h":92.215,"l":92.215,"n":2,"o":92.215,"t":"2026-10-22T14:00:00Z","v":201,"vw":92.215},{"c":92.28,"h":92.28,"l":92.28,"n":5,"o":92.28,"t":"2026-10-22T14:25:00Z","v":417,"vw":92.28},{"c":92.2002,"h":92.2002,"l":92.2002,"n":1,"o":92.2002,"t":"2026-10-22T15:00:00Z","v":542,"vw":92.2002},{"c":92.245,"h":92.27,"l":92.245,"n":5,"o":92.27,"t":"2026-10-22T15:10:00Z","v":482,"vw":92.250219},{"c":92.27,"h":92.27,"l":92.27,"n":1,"o":92.27,"t":"2026-10-22T15:15:00Z","v":100,"vw":92.27},{"c":92.2319,"h":92.2319,"l":92.2319,"n":1,"o":92.2319,"t":"2026-10-22T15:25:00Z","v":199,"vw":92.2319},{"c":92.24,"h":92.24,"l":92.24,"n":1,"o":92.24,"t":"2026-10-22T15:35:00Z","v":100,"vw":92.24},{"c":92.24,"h":92.24,"l":92.24,"n":3,"o":92.24,"t":"2026-10-22T15:55:00Z","v":495,"vw":92.24},{"c":92.24,"h":92.24,"l":92.24,"n":1,"o":92.24,"t":"2026-10-22T16:00:00Z","v":216,"vw":92.24},{"c":92.2588,"h":92.2588,"l":92.2588,"n":1,"o":92.2588,"t":"2026-10-22T16:20:00Z","v":150,"vw":92.2588},{"c":92.2248,"h":92.24,"l":92.2248,"n":2,"o":92.24,"t":"2026-10-22T16:30:00Z","v":562,"vw":92.229533},{"c":92.26,"h":92.27,"l":92.26,"n":8,"o":92.26,"t":"2026-10-22T16:40:00Z","v":1270,"vw":92.26558},{"c":92.225,"h":92.225,"l":92.22,"n":6,"o":92.22,"t":"2026-10-22T16:50:00Z","v":428,"vw":92.221684},{"c":92.22,"h":92.22,"l":92.22,"n":5,"o":92.22,"t":"2026-10-22T17:20:00Z","v":156,"vw":92.22},{"c":92.23,"h":92.23,"l":92.23,"n":3,"o":92.23,"t":"2026-10-22T17:30:00Z","v":306,"vw":92.23},{"c":92.2219,"h":92.2219,"l":92.2219,"n":1,"o":92.2219,"t":"2026-10-22T17:35:00Z","v":500,"vw":92.2219},{"c":92.27,"h":92.27,"l":92.27,"n":2,"o":92.27,"t":"2026-10-22T18:20:00Z","v":200,"vw":92.27},{"c":92.2337,"h":92.26,"l":92.22,"n":3,"o":92.22,"t":"2026-10-22T18:25:00Z","v":308,"vw":92.237435},{"c":92.2203,"h":92.2855,"l":92.2203,"n":4,"o":92.2466,"t":"2026-10-22T18:35:00Z","v":697,"vw":92.23776},{"c":92.24,"h":92.24,"l":92.24,"n":1,"o":92.24,"t":"2026-10-22T18:40:00Z","v":100,"vw":92.24},{"c":92.3,"h":92.3,"l":92.23,"n":9,"o":92.23,"t":"2026-10-22T18:45:00Z","v":1584,"vw":92.257848},{"c":92.29,"h":92.29,"l":92.26,"n":4,"o":92.26,"t":"2026-10-22T18:50:00Z","v":395,"vw":92.27},{"c":92.23,"h":92.296,"l":92.23,"n":12,"o":92.265,"t":"2026-10-22T18:55:00Z","v":1266,"vw":92.263578},{"c":92.2293,"h":92.265,"l":92.2293,"n":2,"o":92.265,"t":"2026-10-22T19:00:00Z","v":327,"vw":92.240217},{"c":92.28,"h":92.28,"l":92.28,"n":2,"o":92.28,"t":"2026-10-22T19:05:00Z","v":155,"vw":92.28},{"c":92.27,"h":92.27,"l":92.27,"n":1,"o":92.27,"t":"2026-10-22T19:30:00Z","v":216,"vw":92.27},{"c":92.265,"h":92.265,"l":92.265,"n":1,"o":92.265,"t":"2026-10-22T19:35:00Z","v":215,"vw":92.265},{"c":92.22,"h":92.22,"l":92.22,"n":5,"o":92.22,"t":"2026-10-22T20:00:00Z","v":238,"vw":92.22}],"history":[{"c":92.99,"h":93.1201,"l":92.81,"n":270,"o":92.96,"t":"2024-10-21T04:00:00Z","v":40050,"vw":93.027438},{"c":93.18,"h":93.18,"l":92.93,"n":239,"o":93.13,"t":"2024-10-22T04:00:00Z","v":236640,"vw":93.034374},{"c":93.0091,"h":93.1195,"l":92.96,"n":207,"o":93.075,"t":"2024-10-23T04:00:00Z","v":16756,"vw":93.068029},{"c":93.07,"h":93.1,"l":92.985,"n":255,"o":93.1,"t":"2024-10-24T04:00:00Z","v":28671,"vw":93.025355},{"c":93.14,"h":93.2,"l":93.09,"n":269,"o":93.2,"t":"2024-10-25T04:00:00Z","v":86479,"vw":93.150054},{"c":93.17,"h":93.26,"l":93.08,"n":270,"o":93.08,"t":"2024-10-28T04:00:00Z","v":34622,"vw":93.192996},{"c":93.2,"h":93.29,"l":93.06,"n":247,"o":93.12,"t":"2024-10-29T04:00:00Z","v":33807,"vw":93.158592},{"c":93.2,"h":93.2354,"l":93.175,"n":252,"o":93.2,"t":"2024-10-30T04:00:00Z","v":21055,"vw":93.206047},{"c":92.96,"h":93.13,"l":92.9,"n":285,"o":93.13,"t":"2024-10-31T04:00:00Z","v":54883,"vw":92.98022},{"c":93.03,"h":93.08,"l":92.9157,"n":432,"o":92.95,"t":"2024-11-01T04:00:00Z","v":106762,"vw":92.98958},{"c":92.58,"h":92.665,"l":92.4801,"n":643,"o":92.5,"t":"2024-11-04T05:00:00Z","v":123411,"vw":92.594755},{"c":92.83,"h":92.83,"l":92.6208,"n":281,"o":92.64,"t":"2024-11-05T05:00:00Z","v":39286,"vw":92.778868},{"c":93.16,"h":93.2999,"l":93.065,"n":707,"o":93.24,"t":"2024-11-06T05:00:00Z","v":96780,"vw":93.185274},{"c":93.56,"h":93.6,"l":93.3,"n":284,"o":93.3,"t":"2024-11-07T05:00:00Z","v":26315,"vw":93.486784},{"c":93.709,"h":93.7283,"l":93.5576,"n":295,"o":93.56,"t":"2024-11-08T05:00:00Z","v":23053,"vw":93.641823},{"c":93.5,"h":93.82,"l":93.44,"n":205,"o":93.71,"t":"2024-11-11T05:00:00Z","v":14061,"vw":93.630189},{"c":93.53,"h":93.7,"l":93.51,"n":219,"o":93.62,"t":"2024-11-12T05:00:00Z","v":31748,"vw":93.602175},{"c":93.26,"h":93.51,"l":93.14,"n":295,"o":93.5,"t":"2024-11-13T05:00:00Z","v":22206,"vw":93.298607},{"c":93.15,"h":93.3,"l":93.15,"n":197,"o":93.3,"t":"2024-11-14T05:00:00Z","v":12034,"vw":93.208427},{"c":93.16,"h":93.2374,"l":93.02,"n":270,"o":93.13,"t":"2024-11-15T05:00:00Z","v":32475,"vw":93.128564},{"c":93.17,"h":93.34,"l":93.1,"n":476,"o":93.1,"t":"2024-11-18T05:00:00Z","v":69101,"vw":93.235464},{"c":93.22,"h":93.27,"l":93.165,"n":260,"o":93.17,"t":"2024-11-19T05:00:00Z","v":31631,"vw":93.224846},{"c":93.17,"h":93.26,"l":93.1024,"n":236,"o":93.2,"t":"2024-11-20T05:00:00Z","v":18002,"vw":93.203289},{"c":93.16,"h":93.3161,"l":93.13,"n":364,"o":93.13,"t":"2024-11-21T05:00:00Z","v":42897,"vw":93.240751},{"c":93.22,"h":93.2999,"l":93.16,"n":424,"o":93.2,"t":"2024-11-22T05:00:00Z","v":182062,"vw":93.230284},{"c":93.45,"h":93.525,"l":93.4,"n":471,"o":93.4,"t":"2024-11-25T05:00:00Z","v":34230,"vw":93.462439},{"c":93.55,"h":93.57,"l":93.35,"n":213,"o":93.49,"t":"2024-11-26T05:00:00Z","v":20995,"vw":93.476608},{"c":93.45,"h":93.49,"l":93.363,"n":408,"o":93.45,"t":"2024-11-27T05:00:00Z","v":34264,"vw":93.455141},{"c":93.71,"h":93.7266,"l":93.56,"n":131,"o":93.56,"t":"2024-11-29T05:00:00Z","v":8153,"vw":93.664011},{"c":93.67,"h":93.7599,"l":93.59,"n":256,"o":93.59,"t":"2024-12-02T05:00:00Z","v":16473,"vw":93.709588},{"c":93.26,"h":93.4599,"l":93.2454,"n":323,"o":93.3,"t":"2024-12-03T05:00:00Z","v":34764,"vw":93.365519},{"c":93.31,"h":93.35,"l":93.27,"n":256,"o":93.33,"t":"2024-12-04T05:00:00Z","v":26486,"vw":93.311998},{"c":93.27,"h":93.36,"l":93.2601,"n":218,"o":93.27,"t":"2024-12-05T05:00:00Z","v":12903,"vw":93.290822},{"c":93.2596,"h":93.2999,"l":93.25,"n":223,"o":93.27,"t":"2024-12-06T05:00:00Z","v":26501,"vw":93.263779},{"c":93.32,"h":93.41,"l":93.2,"n":264,"o":93.2,"t":"2024-12-09T05:00:00Z","v":27044,"vw":93.296788},{"c":93.435,"h":93.48,"l":93.3572,"n":267,"o":93.3572,"t":"2024-12-10T05:00:00Z","v":20329,"vw":93.425961},{"c":93.55,"h":93.65,"l":93.45,"n":315,"o":93.49,"t":"2024-12-11T05:00:00Z","v":29423,"vw":93.551493},{"c":93.37,"h":93.44,"l":93.3,"n":242,"o":93.44,"t":"2024-12-12T05:00:00Z","v":18587,"vw":93.374602},{"c":93.35,"h":93.4965,"l":93.35,"n":222,"o":93.42,"t":"2024-12-13T05:00:00Z","v":52145,"vw":93.462508},{"c":93.5,"h":93.55,"l":93.3652,"n":691,"o":93.42,"t":"2024-12-16T05:00:00Z","v":28290,"vw":93.484942},{"c":93.425,"h":93.48,"l":93.32,"n":249,"o":93.48,"t":"2024-12-17T05:00:00Z","v":23243,"vw":93.402682},{"c":93.15,"h":93.54,"l":93.15,"n":341,"o":93.41,"t":"2024-12-18T05:00:00Z","v":35284,"vw":93.412266},{"c":92.951,"h":93.1779,"l":92.951,"n":396,"o":93.16,"t":"2024-12-19T05:00:00Z","v":32614,"vw":93.083816},{"c":92.5785,"h":92.69,"l":92.36,"n":216,"o":92.36,"t":"2024-12-20T05:00:00Z","v":34027,"vw":92.612833},{"c":92.6,"h":92.77,"l":92.47,"n":326,"o":92.47,"t":"2024-12-23T05:00:00Z","v":34793,"vw":92.58386},{"c":92.8569,"h":92.9615,"l":92.7482,"n":240,"o":92.77,"t":"2024-12-24T05:00:00Z","v":9424,"vw":92.861738},{"c":92.97,"h":93.32,"l":92.94,"n":233,"o":93.32,"t":"2024-12-26T05:00:00Z","v":23708,"vw":93.023358},{"c":92.98,"h":93,"l":92.8654,"n":216,"o":92.99,"t":"2024-12-27T05:00:00Z","v":20429,"vw":92.931684},{"c":92.88,"h":92.91,"l":92.71,"n":431,"o":92.71,"t":"2024-12-30T05:00:00Z","v":17710,"vw":92.853655},{"c":92.74,"h":92.8257,"l":92.6516,"n":292,"o":92.77,"t":"2024-12-31T05:00:00Z","v":33479,"vw":92.753124},{"c":92.74,"h":93.09,"l":92.65,"n":254,"o":93.09,"t":"2025-01-02T05:00:00Z","v":16002,"vw":92.761912},{"c":92.78,"h":93.14,"l":92.75,"n":296,"o":93.14,"t":"2025-01-03T05:00:00Z","v":34191,"vw":92.78785},{"c":92.75,"h":93.14,"l":92.6784,"n":454,"o":93.14,"t":"2025-01-06T05:00:00Z","v":37821,"vw":92.793933},{"c":92.85,"h":92.9599,"l":92.56,"n":330,"o":92.56,"t":"2025-01-07T05:00:00Z","v":24801,"vw":92.817931},{"c":92.87,"h":92.98,"l":92.75,"n":318,"o":92.75,"t":"2025-01-08T05:00:00Z","v":53541,"vw":92.850092},{"c":92.94,"h":92.95,"l":92.7612,"n":378,"o":92.95,"t":"2025-01-10T05:00:00Z","v":37400,"vw":92.900602},{"c":92.82,"h":92.98,"l":92.8176,"n":210,"o":92.98,"t":"2025-01-13T05:00:00Z","v":28972,"vw":92.849618},{"c":92.87,"h":92.97,"l":92.68,"n":243,"o":92.68,"t":"2025-01-14T05:00:00Z","v":21340,"vw":92.870106},{"c":93.1,"h":93.27,"l":93.08,"n":269,"o":93.1,"t":"2025-01-15T05:00:00Z","v":25036,"vw":93.187467},{"c":93.15,"h":93.36,"l":93.15,"n":255,"o":93.36,"t":"2025-01-16T05:00:00Z","v":18452,"vw":93.221099},{"c":93.38,"h":93.48,"l":93.17,"n":239,"o":93.17,"t":"2025-01-17T05:00:00Z","v":26845,"vw":93.350367},{"c":93.47,"h":93.53,"l":93.3567,"n":315,"o":93.38,"t":"2025-01-21T05:00:00Z","v":46860,"vw":93.430061},{"c":93.46,"h":93.66,"l":93.4485,"n":279,"o":93.66,"t":"2025-01-22T05:00:00Z","v":29395,"vw":93.527201},{"c":93.46,"h":93.53,"l":93.33,"n":293,"o":93.53,"t":"2025-01-23T05:00:00Z","v":105392,"vw":93.476526},{"c":93.59,"h":93.64,"l":93.52,"n":285,"o":93.64,"t":"2025-01-24T05:00:00Z","v":27104,"vw":93.58089},{"c":93.6,"h":93.61,"l":93.4101,"n":263,"o":93.46,"t":"2025-01-27T05:00:00Z","v":33644,"vw":93.516159},{"c":93.6,"h":93.66,"l":93.51,"n":381,"o":93.51,"t":"2025-01-28T05:00:00Z","v":37765,"vw":93.593653},{"c":93.5,"h":93.58,"l":93.42,"n":247,"o":93.57,"t":"2025-01-29T05:00:00Z","v":24263,"vw":93.474989},{"c":93.63,"h":93.66,"l":93.5,"n":318,"o":93.5,"t":"2025-01-30T05:00:00Z","v":27095,"vw":93.618699},{"c":93.555,"h":93.7299,"l":93.555,"n":259,"o":93.7,"t":"2025-01-31T05:00:00Z","v":36280,"vw":93.649299},{"c":93.55,"h":93.63,"l":93.43,"n":339,"o":93.63,"t":"2025-02-03T05:00:00Z","v":31610,"vw":93.551352},{"c":93.16,"h":93.25,"l":93.11,"n":421,"o":93.11,"t":"2025-02-04T05:00:00Z","v":334198,"vw":93.186887},{"c":93.3,"h":93.3,"l":93.12,"n":433,"o":93.17,"t":"2025-02-05T05:00:00Z","v":29129,"vw":93.196379},{"c":93.29,"h":93.4188,"l":93.24,"n":454,"o":93.3,"t":"2025-02-06T05:00:00Z","v":45433,"vw":93.313904},{"c":93.28,"h":94.09,"l":93.25,"n":386,"o":94.09,"t":"2025-02-07T05:00:00Z","v":59209,"vw":93.322061},{"c":93.36,"h":93.7,"l":93.3007,"n":249,"o":93.7,"t":"2025-02-10T05:00:00Z","v":27615,"vw":93.395639},{"c":93.49,"h":93.51,"l":93.36,"n":249,"o":93.43,"t":"2025-02-11T05:00:00Z","v":54281,"vw":93.453191},{"c":93.7,"h":93.8013,"l":93.46,"n":388,"o":93.46,"t":"2025-02-12T05:00:00Z","v":45204,"vw":93.661727},{"c":93.85,"h":93.98,"l":93.7,"n":329,"o":93.7,"t":"2025-02-13T05:00:00Z","v":28310,"vw":93.906765},{"c":93.89,"h":93.9894,"l":93.54,"n":254,"o":93.54,"t":"2025-02-14T05:00:00Z","v":18532,"vw":93.905134},{"c":93.89,"h":94.09,"l":93.89,"n":467,"o":94.09,"t":"2025-02-18T05:00:00Z","v":54627,"vw":94.01384},{"c":93.95,"h":94.055,"l":93.82,"n":407,"o":93.82,"t":"2025-02-19T05:00:00Z","v":37758,"vw":93.9399},{"c":93.95,"h":93.96,"l":93.7526,"n":370,"o":93.94,"t":"2025-02-20T05:00:00Z","v":36237,"vw":93.860218},{"c":93.71,"h":94.44,"l":93.65,"n":415,"o":94.44,"t":"2025-02-21T05:00:00Z","v":80976,"vw":93.795767},{"c":93.77,"h":93.88,"l":93.73,"n":504,"o":93.79,"t":"2025-02-24T05:00:00Z","v":63343,"vw":93.802856},{"c":93.59,"h":94.07,"l":93.48,"n":420,"o":94.07,"t":"2025-02-25T05:00:00Z","v":45737,"vw":93.588048},{"c":93.5,"h":93.605,"l":93.358,"n":372,"o":93.4,"t":"2025-02-26T05:00:00Z","v":32740,"vw":93.499759},{"c":93.17,"h":93.54,"l":93.17,"n":583,"o":93.44,"t":"2025-02-27T05:00:00Z","v":272384,"vw":93.412119},{"c":93.02,"h":94,"l":92.964,"n":442,"o":94,"t":"2025-02-28T05:00:00Z","v":105663,"vw":93.11561},{"c":93.01,"h":93.46,"l":92.99,"n":479,"o":92.99,"t":"2025-03-03T05:00:00Z","v":64435,"vw":93.214552},{"c":92.5346,"h":93.4,"l":92.2,"n":457,"o":93.4,"t":"2025-03-04T05:00:00Z","v":66583,"vw":92.45949},{"c":92.83,"h":92.9737,"l":92.5345,"n":321,"o":92.58,"t":"2025-03-05T05:00:00Z","v":46077,"vw":92.759791},{"c":92.585,"h":92.8893,"l":92.51,"n":471,"o":92.57,"t":"2025-03-06T05:00:00Z","v":114397,"vw":92.737663},{"c":92.59,"h":92.78,"l":92.3401,"n":374,"o":92.78,"t":"2025-03-07T05:00:00Z","v":110849,"vw":92.584975},{"c":92.23,"h":92.6,"l":92.13,"n":385,"o":92.6,"t":"2025-03-10T04:00:00Z","v":49371,"vw":92.316143},{"c":92.03,"h":92.25,"l":91.8961,"n":303,"o":92.17,"t":"2025-03-11T04:00:00Z","v":128875,"vw":92.04293},{"c":92.14,"h":92.398,"l":92.14,"n":335,"o":92.38,"t":"2025-03-12T04:00:00Z","v":49350,"vw":92.29904},{"c":92.09,"h":92.4,"l":91.9113,"n":238,"o":92.4,"t":"2025-03-13T04:00:00Z","v":25506,"vw":92.08674},{"c":92.49,"h":92.5971,"l":92.06,"n":246,"o":92.06,"t":"2025-03-14T04:00:00Z","v":23885,"vw":92.483337},{"c":92.6998,"h":92.7484,"l":92.57,"n":277,"o":92.59,"t":"2025-03-17T04:00:00Z","v":18693,"vw":92.677281},{"c":92.82,"h":92.85,"l":92.6,"n":298,"o":92.79,"t":"2025-03-18T04:00:00Z","v":29641,"vw":92.762697},{"c":92.92,"h":93.1605,"l":92.66,"n":367,"o":92.66,"t":"2025-03-19T04:00:00Z","v":32588,"vw":92.925},{"c":92.63,"h":92.9935,"l":92.63,"n":324,"o":92.93,"t":"2025-03-20T04:00:00Z","v":28709,"vw":92.861426},{"c":92.65,"h":92.7517,"l":92.27,"n":221,"o":92.27,"t":"2025-03-21T04:00:00Z","v":12730,"vw":92.588497},{"c":92.76,"h":92.86,"l":92.7,"n":337,"o":92.76,"t":"2025-03-24T04:00:00Z","v":30844,"vw":92.763877},{"c":92.726,"h":92.9299,"l":92.7,"n":224,"o":92.87,"t":"2025-03-25T04:00:00Z","v":11398,"vw":92.824932},{"c":92.585,"h":93.28,"l":92.52,"n":276,"o":93.28,"t":"2025-03-26T04:00:00Z","v":16355,"vw":92.633296},{"c":92.54,"h":92.68,"l":92.4518,"n":416,"o":92.61,"t":"2025-03-27T04:00:00Z","v":34778,"vw":92.549009},{"c":92.3829,"h":92.6899,"l":92.35,"n":238,"o":92.42,"t":"2025-03-28T04:00:00Z","v":75324,"vw":92.363043},{"c":92.27,"h":92.37,"l":92.15,"n":272,"o":92.26,"t":"2025-03-31T04:00:00Z","v":67947,"vw":92.307523},{"c":92.27,"h":92.38,"l":92.12,"n":414,"o":92.12,"t":"2025-04-01T04:00:00Z","v":74507,"vw":92.235903},{"c":92.03,"h":92.31,"l":91.64,"n":279,"o":92.31,"t":"2025-04-02T04:00:00Z","v":50080,"vw":91.97882},{"c":91.01,"h":92.5,"l":90.9038,"n":558,"o":91.47,"t":"2025-04-03T04:00:00Z","v":123787,"vw":91.183971},{"c":90.44,"h":90.6977,"l":90,"n":833,"o":90,"t":"2025-04-04T04:00:00Z","v":140466,"vw":90.22282},{"c":89.51,"h":90.5784,"l":89.48,"n":631,"o":89.8,"t":"2025-04-07T04:00:00Z","v":84572,"vw":89.785699},{"c":88.49,"h":90.3898,"l":88.46,"n":504,"o":89.69,"t":"2025-04-08T04:00:00Z","v":119274,"vw":89.298172},{"c":90.13,"h":90.78,"l":88.08,"n":824,"o":88.08,"t":"2025-04-09T04:00:00Z","v":260719,"vw":90.091444},{"c":89.71,"h":91.09,"l":89.5069,"n":487,"o":91.09,"t":"2025-04-10T04:00:00Z","v":438854,"vw":89.678042},{"c":90.08,"h":90.4104,"l":89.16,"n":327,"o":89.44,"t":"2025-04-11T04:00:00Z","v":156483,"vw":89.751799},{"c":90.32,"h":90.6,"l":89.91,"n":420,"o":89.91,"t":"2025-04-14T04:00:00Z","v":66910,"vw":90.286975},{"c":90.58,"h":90.9,"l":89.84,"n":271,"o":89.84,"t":"2025-04-15T04:00:00Z","v":42635,"vw":90.532954},{"c":90.74,"h":90.9053,"l":90.4501,"n":246,"o":90.69,"t":"2025-04-16T04:00:00Z","v":60982,"vw":90.615992},{"c":90.58,"h":90.85,"l":90.17,"n":208,"o":90.17,"t":"2025-04-17T04:00:00Z","v":33512,"vw":90.68232},{"c":90.25,"h":90.5772,"l":90.0051,"n":318,"o":90.1,"t":"2025-04-21T04:00:00Z","v":199017,"vw":90.217974},{"c":90.3191,"h":90.5787,"l":90.3,"n":171,"o":90.462,"t":"2025-04-22T04:00:00Z","v":36197,"vw":90.374815},{"c":90.66,"h":91.2099,"l":90.66,"n":245,"o":90.75,"t":"2025-04-23T04:00:00Z","v":33041,"vw":90.932611},{"c":91.19,"h":91.36,"l":91.132,"n":214,"o":91.15,"t":"2025-04-24T04:00:00Z","v":18367,"vw":91.237083},{"c":91.37,"h":91.53,"l":90.77,"n":215,"o":90.77,"t":"2025-04-25T04:00:00Z","v":27941,"vw":91.349403},{"c":91.4265,"h":91.6092,"l":91.1912,"n":182,"o":91.47,"t":"2025-04-28T04:00:00Z","v":18756,"vw":91.354019},{"c":91.2,"h":91.3,"l":91.0966,"n":275,"o":91.1,"t":"2025-04-29T04:00:00Z","v":20461,"vw":91.185373},{"c":90.775,"h":91.03,"l":90.7627,"n":331,"o":91.03,"t":"2025-04-30T04:00:00Z","v":104907,"vw":90.862253},{"c":90.81,"h":90.9604,"l":90.685,"n":278,"o":90.74,"t":"2025-05-01T04:00:00Z","v":21042,"vw":90.835651},{"c":90.57,"h":91.29,"l":90.56,"n":330,"o":91.29,"t":"2025-05-02T04:00:00Z","v":195675,"vw":90.580604},{"c":90.7709,"h":90.8419,"l":90.39,"n":261,"o":90.39,"t":"2025-05-05T04:00:00Z","v":14297,"vw":90.649936},{"c":90.72,"h":90.81,"l":90.4554,"n":396,"o":90.81,"t":"2025-05-06T04:00:00Z","v":29373,"vw":90.657816},{"c":90.79,"h":90.84,"l":90.5979,"n":268,"o":90.81,"t":"2025-05-07T04:00:00Z","v":25681,"vw":90.751927},{"c":90.94,"h":91.0486,"l":90.52,"n":665,"o":90.89,"t":"2025-05-08T04:00:00Z","v":198626,"vw":90.944044},{"c":90.89,"h":91.2115,"l":90.89,"n":352,"o":91.14,"t":"2025-05-09T04:00:00Z","v":59301,"vw":91.058371},{"c":91.5,"h":91.699,"l":91.3,"n":425,"o":91.3,"t":"2025-05-12T04:00:00Z","v":69215,"vw":91.553655},{"c":91.73,"h":91.8576,"l":91.52,"n":215,"o":91.64,"t":"2025-05-13T04:00:00Z","v":20408,"vw":91.77149},{"c":91.66,"h":91.9086,"l":91.66,"n":190,"o":91.72,"t":"2025-05-14T04:00:00Z","v":26175,"vw":91.778571},{"c":91.73,"h":91.82,"l":91.6398,"n":206,"o":91.82,"t":"2025-05-15T04:00:00Z","v":15260,"vw":91.699623},{"c":91.86,"h":91.91,"l":91.7576,"n":227,"o":91.91,"t":"2025-05-16T04:00:00Z","v":45986,"vw":91.844633},{"c":91.85,"h":91.94,"l":91.62,"n":170,"o":91.62,"t":"2025-05-19T04:00:00Z","v":12100,"vw":91.789276},{"c":91.86,"h":91.9595,"l":91.56,"n":419,"o":91.56,"t":"2025-05-20T04:00:00Z","v":364294,"vw":91.870934},{"c":91.5,"h":92.1,"l":91.4453,"n":383,"o":92.1,"t":"2025-05-21T04:00:00Z","v":54276,"vw":91.708984},{"c":91.68,"h":91.68,"l":91.2471,"n":239,"o":91.51,"t":"2025-05-22T04:00:00Z","v":17478,"vw":91.507709},{"c":91.69,"h":91.72,"l":91.445,"n":305,"o":91.445,"t":"2025-05-23T04:00:00Z","v":51777,"vw":91.566647},{"c":91.86,"h":91.889,"l":91.655,"n":243,"o":91.655,"t":"2025-05-27T04:00:00Z","v":26743,"vw":91.780802},{"c":91.98,"h":92.2,"l":91.85,"n":259,"o":92.2,"t":"2025-05-28T04:00:00Z","v":15000,"vw":91.929237},{"c":92.08,"h":92.6,"l":91.8923,"n":465,"o":92.6,"t":"2025-05-29T04:00:00Z","v":34317,"vw":92.080241},{"c":92.09,"h":92.11,"l":91.8601,"n":288,"o":92.05,"t":"2025-05-30T04:00:00Z","v":20528,"vw":92.025927},{"c":92.38,"h":92.4,"l":92.1,"n":646,"o":92.4,"t":"2025-06-02T04:00:00Z","v":22467,"vw":92.18836},{"c":91.96,"h":92.08,"l":91.77,"n":279,"o":92.08,"t":"2025-06-03T04:00:00Z","v":20938,"vw":91.90485},{"c":92.02,"h":92.43,"l":91.9039,"n":229,"o":92.43,"t":"2025-06-04T04:00:00Z","v":25586,"vw":92.00887},{"c":91.96,"h":92.31,"l":91.82,"n":386,"o":92.31,"t":"2025-06-05T04:00:00Z","v":36853,"vw":91.933736},{"c":92.13,"h":92.17,"l":91.92,"n":283,"o":91.92,"t":"2025-06-06T04:00:00Z","v":18310,"vw":92.083869},{"c":92.28,"h":92.29,"l":92,"n":239,"o":92,"t":"2025-06-09T04:00:00Z","v":19138,"vw":92.149476},{"c":92.33,"h":92.33,"l":92.11,"n":236,"o":92.11,"t":"2025-06-10T04:00:00Z","v":19196,"vw":92.259809},{"c":92.37,"h":92.4099,"l":92.21,"n":205,"o":92.21,"t":"2025-06-11T04:00:00Z","v":22023,"vw":92.31676},{"c":92.39,"h":92.4,"l":92.24,"n":318,"o":92.32,"t":"2025-06-12T04:00:00Z","v":28379,"vw":92.352573},{"c":92.03,"h":92.33,"l":92.03,"n":542,"o":92.33,"t":"2025-06-13T04:00:00Z","v":39706,"vw":92.116378},{"c":92.25,"h":92.4099,"l":92.25,"n":405,"o":92.302,"t":"2025-06-16T04:00:00Z","v":38203,"vw":92.321844},{"c":92.15,"h":92.2793,"l":92,"n":214,"o":92,"t":"2025-06-17T04:00:00Z","v":21647,"vw":92.228656},{"c":92.15,"h":92.21,"l":92.022,"n":354,"o":92.0756,"t":"2025-06-18T04:00:00Z","v":41603,"vw":92.159562},{"c":92.25,"h":92.25,"l":92.07,"n":258,"o":92.07,"t":"2025-06-20T04:00:00Z","v":21272,"vw":92.174568},{"c":92.1593,"h":92.33,"l":91.97,"n":321,"o":92.33,"t":"2025-06-23T04:00:00Z","v":37553,"vw":92.100501},{"c":92.26,"h":92.29,"l":92.05,"n":592,"o":92.1,"t":"2025-06-24T04:00:00Z","v":51051,"vw":92.209304},{"c":91.99,"h":92.1947,"l":91.84,"n":241,"o":91.84,"t":"2025-06-25T04:00:00Z","v":18150,"vw":92.015673},{"c":92.01,"h":92.23,"l":91.87,"n":388,"o":92.23,"t":"2025-06-26T04:00:00Z","v":32492,"vw":91.962449},{"c":92.22,"h":92.31,"l":92.02,"n":249,"o":92.02,"t":"2025-06-27T04:00:00Z","v":15885,"vw":92.192123},{"c":92.4,"h":92.5119,"l":92.22,"n":440,"o":92.22,"t":"2025-06-30T04:00:00Z","v":41094,"vw":92.439896},{"c":92.63,"h":92.666,"l":92.03,"n":283,"o":92.03,"t":"2025-07-01T04:00:00Z","v":25357,"vw":92.5556},{"c":92.255,"h":92.63,"l":92.15,"n":320,"o":92.63,"t":"2025-07-02T04:00:00Z","v":85930,"vw":92.269374},{"c":92.51,"h":92.5986,"l":92.31,"n":256,"o":92.31,"t":"2025-07-03T04:00:00Z","v":18529,"vw":92.517404},{"c":92.35,"h":92.5387,"l":92.2701,"n":393,"o":92.51,"t":"2025-07-07T04:00:00Z","v":33708,"vw":92.409366},{"c":92.14,"h":92.39,"l":92.13,"n":386,"o":92.39,"t":"2025-07-08T04:00:00Z","v":20851,"vw":92.257023},{"c":92.21,"h":92.39,"l":92.07,"n":286,"o":92.39,"t":"2025-07-09T04:00:00Z","v":21820,"vw":92.18059},{"c":92.4,"h":92.4,"l":92.2,"n":282,"o":92.27,"t":"2025-07-10T04:00:00Z","v":28512,"vw":92.255996},{"c":92.26,"h":92.34,"l":92.18,"n":451,"o":92.24,"t":"2025-07-11T04:00:00Z","v":29976,"vw":92.22905},{"c":92.28,"h":92.348,"l":92.1,"n":338,"o":92.1,"t":"2025-07-14T04:00:00Z","v":42782,"vw":92.311464},{"c":92.4,"h":92.42,"l":92.2,"n":393,"o":92.2,"t":"2025-07-15T04:00:00Z","v":33055,"vw":92.361896},{"c":92.25,"h":92.4695,"l":92.145,"n":402,"o":92.25,"t":"2025-07-16T04:00:00Z","v":34604,"vw":92.326829},{"c":92.51,"h":92.604,"l":92.19,"n":225,"o":92.19,"t":"2025-07-17T04:00:00Z","v":28695,"vw":92.452014},{"c":92.51,"h":92.592,"l":92.48,"n":187,"o":92.5,"t":"2025-07-18T04:00:00Z","v":14048,"vw":92.528345},{"c":92.61,"h":92.7599,"l":92.33,"n":604,"o":92.33,"t":"2025-07-21T04:00:00Z","v":55288,"vw":92.615156},{"c":92.686,"h":92.88,"l":92.62,"n":198,"o":92.88,"t":"2025-07-22T04:00:00Z","v":14149,"vw":92.694362},{"c":92.865,"h":92.88,"l":92.789,"n":156,"o":92.88,"t":"2025-07-23T04:00:00Z","v":15365,"vw":92.851594},{"c":92.92,"h":92.9979,"l":92.7911,"n":216,"o":92.88,"t":"2025-07-24T04:00:00Z","v":19920,"vw":92.915072},{"c":93.05,"h":93.1167,"l":92.9255,"n":233,"o":93.09,"t":"2025-07-25T04:00:00Z","v":20384,"vw":93.058376},{"c":93.05,"h":93.35,"l":92.96,"n":275,"o":93.35,"t":"2025-07-28T04:00:00Z","v":15739,"vw":93.059083},{"c":93.08,"h":93.1143,"l":92.97,"n":248,"o":93.06,"t":"2025-07-29T04:00:00Z","v":20082,"vw":93.06085},{"c":92.94,"h":93.1,"l":92.94,"n":214,"o":93.01,"t":"2025-07-30T04:00:00Z","v":17974,"vw":93.009526},{"c":93.05,"h":93.41,"l":93.0279,"n":306,"o":93.41,"t":"2025-07-31T04:00:00Z","v":29582,"vw":93.080872},{"c":92.8614,"h":92.9302,"l":92.63,"n":344,"o":92.8,"t":"2025-08-01T04:00:00Z","v":30450,"vw":92.826499},{"c":92.2,"h":94,"l":91.87,"n":373,"o":92.11,"t":"2025-08-04T04:00:00Z","v":44992,"vw":92.207121},{"c":92.29,"h":92.55,"l":92.22,"n":256,"o":92.55,"t":"2025-08-05T04:00:00Z","v":17826,"vw":92.300293},{"c":92.58,"h":92.6,"l":92.34,"n":388,"o":92.35,"t":"2025-08-06T04:00:00Z","v":24496,"vw":92.442217},{"c":92.52,"h":92.6845,"l":92.48,"n":426,"o":92.61,"t":"2025-08-07T04:00:00Z","v":30313,"vw":92.594367},{"c":92.6,"h":92.6319,"l":92.519,"n":276,"o":92.6,"t":"2025-08-08T04:00:00Z","v":21372,"vw":92.580581},{"c":92.76,"h":92.77,"l":92.5821,"n":443,"o":92.71,"t":"2025-08-11T04:00:00Z","v":50806,"vw":92.685744},{"c":92.9031,"h":92.905,"l":92.7,"n":304,"o":92.83,"t":"2025-08-12T04:00:00Z","v":19785,"vw":92.81429},{"c":93.06,"h":93.06,"l":92.87,"n":268,"o":92.88,"t":"2025-08-13T04:00:00Z","v":36825,"vw":92.981012},{"c":93.01,"h":93.1,"l":92.87,"n":302,"o":93.06,"t":"2025-08-14T04:00:00Z","v":33940,"vw":92.99108},{"c":93.195,"h":93.2519,"l":92.65,"n":236,"o":92.65,"t":"2025-08-15T04:00:00Z","v":59341,"vw":93.176055},{"c":93.13,"h":93.31,"l":93.0743,"n":351,"o":93.25,"t":"2025-08-18T04:00:00Z","v":76064,"vw":93.153683},{"c":93.08,"h":93.14,"l":93,"n":243,"o":93.13,"t":"2025-08-19T04:00:00Z","v":18542,"vw":93.066995},{"c":93.04,"h":93.5,"l":92.9001,"n":255,"o":93.5,"t":"2025-08-20T04:00:00Z","v":29571,"vw":93.017548},{"c":93.03,"h":93.05,"l":92.922,"n":349,"o":92.96,"t":"2025-08-21T04:00:00Z","v":42988,"vw":92.999095},{"c":93.2158,"h":93.25,"l":93.1,"n":308,"o":93.1,"t":"2025-08-22T04:00:00Z","v":25779,"vw":93.211921},{"c":93.16,"h":93.24,"l":93.1177,"n":314,"o":93.21,"t":"2025-08-25T04:00:00Z","v":27379,"vw":93.174083},{"c":93,"h":93.0899,"l":92.96,"n":299,"o":93.04,"t":"2025-08-26T04:00:00Z","v":17231,"vw":93.029722},{"c":92.99,"h":93.02,"l":92.92,"n":408,"o":92.969,"t":"2025-08-27T04:00:00Z","v":26730,"vw":92.960742},{"c":92.94,"h":93.07,"l":92.92,"n":264,"o":93.07,"t":"2025-08-28T04:00:00Z","v":27037,"vw":92.96946},{"c":92.72,"h":92.9999,"l":92.708,"n":403,"o":92.95,"t":"2025-08-29T04:00:00Z","v":23486,"vw":92.785609},{"c":92.74,"h":92.79,"l":92.54,"n":355,"o":92.61,"t":"2025-09-02T04:00:00Z","v":26805,"vw":92.706562},{"c":92.48,"h":92.49,"l":92.3104,"n":376,"o":92.44,"t":"2025-09-03T04:00:00Z","v":29952,"vw":92.38504},{"c":92.6796,"h":92.69,"l":92.492,"n":307,"o":92.56,"t":"2025-09-04T04:00:00Z","v":36508,"vw":92.59696},{"c":92.76,"h":92.81,"l":92.645,"n":418,"o":92.81,"t":"2025-09-05T04:00:00Z","v":75200,"vw":92.70671},{"c":92.71,"h":92.814,"l":92.69,"n":417,"o":92.74,"t":"2025-09-08T04:00:00Z","v":29739,"vw":92.74855},{"c":92.75,"h":92.75,"l":92.5,"n":585,"o":92.64,"t":"2025-09-09T04:00:00Z","v":107590,"vw":92.605604},{"c":92.87,"h":92.97,"l":92.8246,"n":316,"o":92.87,"t":"2025-09-10T04:00:00Z","v":19673,"vw":92.8716},{"c":93.0709,"h":93.075,"l":92.91,"n":294,"o":92.91,"t":"2025-09-11T04:00:00Z","v":21953,"vw":92.995256},{"c":93.09,"h":93.14,"l":93.01,"n":321,"o":93.1,"t":"2025-09-12T04:00:00Z","v":31440,"vw":93.104884},{"c":93.28,"h":93.285,"l":93.1995,"n":377,"o":93.21,"t":"2025-09-15T04:00:00Z","v":37856,"vw":93.246454},{"c":93.18,"h":93.2888,"l":93.1701,"n":385,"o":93.25,"t":"2025-09-16T04:00:00Z","v":136996,"vw":93.183823},{"c":93.32,"h":93.32,"l":93.14,"n":265,"o":93.14,"t":"2025-09-17T04:00:00Z","v":20350,"vw":93.211619},{"c":93.5,"h":93.5,"l":93.31,"n":366,"o":93.32,"t":"2025-09-18T04:00:00Z","v":37606,"vw":93.39172},{"c":93.48,"h":93.5,"l":93.387,"n":249,"o":93.5,"t":"2025-09-19T04:00:00Z","v":21466,"vw":93.460983},{"c":93.39,"h":93.4684,"l":93.32,"n":570,"o":93.35,"t":"2025-09-22T04:00:00Z","v":53387,"vw":93.380502},{"c":93.33,"h":93.4294,"l":93.2929,"n":338,"o":93.31,"t":"2025-09-23T04:00:00Z","v":25672,"vw":93.351374},{"c":93.1839,"h":93.3,"l":93.18,"n":276,"o":93.22,"t":"2025-09-24T04:00:00Z","v":16777,"vw":93.207282},{"c":93.32,"h":93.32,"l":93.1,"n":323,"o":93.24,"t":"2025-09-25T04:00:00Z","v":25777,"vw":93.21},{"c":93.46,"h":93.545,"l":93.381,"n":471,"o":93.41,"t":"2025-09-26T04:00:00Z","v":33055,"vw":93.436993},{"c":93.51,"h":93.6599,"l":93.5001,"n":286,"o":93.53,"t":"2025-09-29T04:00:00Z","v":16527,"vw":93.577124},{"c":93.546,"h":93.5988,"l":93.4674,"n":315,"o":93.52,"t":"2025-09-30T04:00:00Z","v":20602,"vw":93.536771},{"c":93.67,"h":93.675,"l":93.5,"n":382,"o":93.5,"t":"2025-10-01T04:00:00Z","v":19025,"vw":93.578577},{"c":93.16,"h":93.25,"l":93.1001,"n":283,"o":93.25,"t":"2025-10-02T04:00:00Z","v":15082,"vw":93.177346},{"c":93.27,"h":93.32,"l":93.16,"n":304,"o":93.16,"t":"2025-10-03T04:00:00Z","v":22268,"vw":93.264912},{"c":93.3319,"h":93.4098,"l":93.25,"n":430,"o":93.37,"t":"2025-10-06T04:00:00Z","v":23557,"vw":93.366934},{"c":93.38,"h":93.45,"l":93.2313,"n":342,"o":93.45,"t":"2025-10-07T04:00:00Z","v":53895,"vw":93.347223},{"c":93.3,"h":93.4091,"l":93.28,"n":400,"o":93.38,"t":"2025-10-08T04:00:00Z","v":46740,"vw":93.339744},{"c":93.1599,"h":93.2593,"l":93.0701,"n":317,"o":93.2,"t":"2025-10-09T04:00:00Z","v":35052,"vw":93.150559},{"c":92.73,"h":93.17,"l":92.7,"n":766,"o":93.12,"t":"2025-10-10T04:00:00Z","v":65496,"vw":92.917628},{"c":92.832,"h":92.9807,"l":92.52,"n":330,"o":92.92,"t":"2025-10-13T04:00:00Z","v":78640,"vw":92.683824},{"c":93.34,"h":93.34,"l":92.7354,"n":438,"o":92.8,"t":"2025-10-14T04:00:00Z","v":113234,"vw":93.019395},{"c":93.38,"h":93.549,"l":93.27,"n":251,"o":93.38,"t":"2025-10-15T04:00:00Z","v":19531,"vw":93.409433},{"c":93.15,"h":93.47,"l":93.08,"n":421,"o":93.47,"t":"2025-10-16T04:00:00Z","v":38709,"vw":93.285777},{"c":93.17,"h":93.23,"l":93.1075,"n":412,"o":93.16,"t":"2025-10-17T04:00:00Z","v":41956,"vw":93.185662},{"c":93.31,"h":93.37,"l":93.23,"n":428,"o":93.31,"t":"2025-10-20T04:00:00Z","v":45036,"vw":93.329327},{"c":93.18,"h":93.4,"l":93.18,"n":342,"o":93.3,"t":"2025-10-21T04:00:00Z","v":162151,"vw":93.289965},{"c":93.31,"h":93.34,"l":93.1,"n":331,"o":93.2,"t":"2025-10-22T04:00:00Z","v":30929,"vw":93.201865},{"c":93.57,"h":93.6,"l":93.38,"n":349,"o":93.38,"t":"2025-10-23T04:00:00Z","v":43431,"vw":93.539498},{"c":93.71,"h":93.78,"l":93.65,"n":467,"o":93.72,"t":"2025-10-24T04:00:00Z","v":143483,"vw":93.735817},{"c":93.89,"h":93.92,"l":93.78,"n":370,"o":93.78,"t":"2025-10-27T04:00:00Z","v":42749,"vw":93.876906},{"c":93.85,"h":93.9,"l":93.76,"n":431,"o":93.9,"t":"2025-10-28T04:00:00Z","v":35242,"vw":93.820828},{"c":93.86,"h":93.89,"l":93.7,"n":310,"o":93.77,"t":"2025-10-29T04:00:00Z","v":41504,"vw":93.758765},{"c":93.63,"h":93.69,"l":93.535,"n":365,"o":93.66,"t":"2025-10-30T04:00:00Z","v":53628,"vw":93.629409},{"c":93.35,"h":93.715,"l":93.2852,"n":426,"o":93.715,"t":"2025-10-31T04:00:00Z","v":45435,"vw":93.411213},{"c":93.15,"h":93.33,"l":93.115,"n":442,"o":93.33,"t":"2025-11-03T05:00:00Z","v":54862,"vw":93.173337},{"c":92.74,"h":92.8866,"l":92.67,"n":364,"o":92.71,"t":"2025-11-04T05:00:00Z","v":71930,"vw":92.79489},{"c":92.93,"h":92.97,"l":92.7995,"n":339,"o":92.86,"t":"2025-11-05T05:00:00Z","v":24102,"vw":92.889306},{"c":92.785,"h":92.87,"l":92.7007,"n":412,"o":92.87,"t":"2025-11-06T05:00:00Z","v":22089,"vw":92.787337},{"c":92.7308,"h":92.7475,"l":92.6,"n":318,"o":92.73,"t":"2025-11-07T05:00:00Z","v":18130,"vw":92.673674},{"c":92.901,"h":92.99,"l":92.852,"n":408,"o":92.99,"t":"2025-11-10T05:00:00Z","v":24431,"vw":92.895845},{"c":93.06,"h":93.29,"l":93.015,"n":324,"o":93.29,"t":"2025-11-11T05:00:00Z","v":44856,"vw":93.067874},{"c":93.03,"h":93.03,"l":92.9002,"n":301,"o":92.93,"t":"2025-11-12T05:00:00Z","v":16299,"vw":92.955793},{"c":92.85,"h":93.03,"l":92.8,"n":286,"o":93.03,"t":"2025-11-13T05:00:00Z","v":30705,"vw":92.842698},{"c":92.8,"h":92.9974,"l":92.8,"n":371,"o":92.8,"t":"2025-11-14T05:00:00Z","v":29928,"vw":92.85946},{"c":92.78,"h":92.87,"l":92.7001,"n":397,"o":92.85,"t":"2025-11-17T05:00:00Z","v":27522,"vw":92.811059},{"c":92.72,"h":92.7999,"l":92.6,"n":341,"o":92.62,"t":"2025-11-18T05:00:00Z","v":45313,"vw":92.666474},{"c":92.77,"h":92.8691,"l":92.72,"n":318,"o":92.72,"t":"2025-11-19T05:00:00Z","v":71449,"vw":92.762146},{"c":92.68,"h":93,"l":92.625,"n":334,"o":93,"t":"2025-11-20T05:00:00Z","v":73538,"vw":92.820329},{"c":92.75,"h":92.8,"l":92.625,"n":399,"o":92.76,"t":"2025-11-21T05:00:00Z","v":80347,"vw":92.696384},{"c":93.012,"h":93.012,"l":92.77,"n":328,"o":92.77,"t":"2025-11-24T05:00:00Z","v":24392,"vw":92.950707},{"c":93.18,"h":93.2192,"l":92.9657,"n":346,"o":93,"t":"2025-11-25T05:00:00Z","v":24415,"vw":93.120572},{"c":93.43,"h":93.43,"l":93.21,"n":316,"o":93.21,"t":"2025-11-26T05:00:00Z","v":26242,"vw":93.34902},{"c":93.52,"h":93.52,"l":93.365,"n":191,"o":93.5,"t":"2025-11-28T05:00:00Z","v":10482,"vw":93.443487},{"c":93.52,"h":93.56,"l":93.3,"n":372,"o":93.44,"t":"2025-12-01T05:00:00Z","v":19927,"vw":93.430225},{"c":93.05,"h":93.17,"l":93.0301,"n":398,"o":93.17,"t":"2025-12-02T05:00:00Z","v":86616,"vw":93.072116},{"c":93.08,"h":93.14,"l":92.98,"n":321,"o":93.02,"t":"2025-12-03T05:00:00Z","v":29443,"vw":93.102136},{"c":93.18,"h":93.2599,"l":93.11,"n":396,"o":93.11,"t":"2025-12-04T05:00:00Z","v":22500,"vw":93.189973},{"c":93.36,"h":93.47,"l":93.23,"n":376,"o":93.39,"t":"2025-12-05T05:00:00Z","v":29043,"vw":93.314493},{"c":93.38,"h":93.47,"l":93.35,"n":416,"o":93.44,"t":"2025-12-08T05:00:00Z","v":54053,"vw":93.413157},{"c":93.385,"h":93.47,"l":93.31,"n":368,"o":93.47,"t":"2025-12-09T05:00:00Z","v":78344,"vw":93.355482},{"c":93.56,"h":93.6699,"l":93.3937,"n":375,"o":93.48,"t":"2025-12-10T05:00:00Z","v":101597,"vw":93.560164},{"c":93.41,"h":93.5995,"l":93.39,"n":383,"o":93.49,"t":"2025-12-11T05:00:00Z","v":28819,"vw":93.460468},{"c":93.19,"h":93.49,"l":93.1525,"n":337,"o":93.49,"t":"2025-12-12T05:00:00Z","v":26712,"vw":93.259395},{"c":93.28,"h":93.47,"l":93.25,"n":301,"o":93.47,"t":"2025-12-15T05:00:00Z","v":19287,"vw":93.275203},{"c":93.33,"h":93.42,"l":93.2166,"n":334,"o":93.41,"t":"2025-12-16T05:00:00Z","v":41260,"vw":93.29852},{"c":93.32,"h":93.4899,"l":93.2649,"n":434,"o":93.47,"t":"2025-12-17T05:00:00Z","v":43146,"vw":93.361259},{"c":93.4,"h":93.43,"l":93.28,"n":365,"o":93.35,"t":"2025-12-18T05:00:00Z","v":27612,"vw":93.366017},{"c":93.4,"h":93.5668,"l":93.39,"n":294,"o":93.52,"t":"2025-12-19T05:00:00Z","v":22749,"vw":93.497379},{"c":93.47,"h":93.5392,"l":93.41,"n":363,"o":93.45,"t":"2025-12-22T05:00:00Z","v":31196,"vw":93.482979},{"c":93.21,"h":93.21,"l":93.0887,"n":398,"o":93.18,"t":"2025-12-23T05:00:00Z","v":33299,"vw":93.141897},{"c":93.3,"h":93.36,"l":93.16,"n":195,"o":93.16,"t":"2025-12-24T05:00:00Z","v":14301,"vw":93.28927},{"c":93.35,"h":93.46,"l":93.35,"n":422,"o":93.35,"t":"2025-12-26T05:00:00Z","v":27241,"vw":93.380103},{"c":93.35,"h":93.41,"l":93.3,"n":402,"o":93.35,"t":"2025-12-29T05:00:00Z","v":35232,"vw":93.369294},{"c":93.39,"h":93.44,"l":93.3201,"n":324,"o":93.44,"t":"2025-12-30T05:00:00Z","v":36880,"vw":93.403003},{"c":93.35,"h":93.4999,"l":93.33,"n":378,"o":93.41,"t":"2025-12-31T05:00:00Z","v":25442,"vw":93.396409},{"c":93.34,"h":93.48,"l":93.275,"n":447,"o":93.48,"t":"2026-01-02T05:00:00Z","v":27346,"vw":93.327752},{"c":93.3781,"h":93.4199,"l":93.23,"n":550,"o":93.34,"t":"2026-01-05T05:00:00Z","v":38758,"vw":93.340615},{"c":93.4242,"h":93.45,"l":93.335,"n":463,"o":93.43,"t":"2026-01-06T05:00:00Z","v":25483,"vw":93.399758},{"c":93.37,"h":93.48,"l":93.33,"n":353,"o":93.43,"t":"2026-01-07T05:00:00Z","v":31326,"vw":93.418389},{"c":93.42,"h":93.42,"l":93.35,"n":318,"o":93.35,"t":"2026-01-08T05:00:00Z","v":27369,"vw":93.385482},{"c":93.57,"h":93.65,"l":93.49,"n":395,"o":93.49,"t":"2026-01-09T05:00:00Z","v":40959,"vw":93.586282},{"c":93.6,"h":93.6799,"l":93.52,"n":376,"o":93.57,"t":"2026-01-12T05:00:00Z","v":31867,"vw":93.610219},{"c":93.83,"h":93.835,"l":93.6901,"n":336,"o":93.79,"t":"2026-01-13T05:00:00Z","v":22929,"vw":93.767172},{"c":93.82,"h":93.88,"l":93.74,"n":361,"o":93.8,"t":"2026-01-14T05:00:00Z","v":36851,"vw":93.823194},{"c":93.9,"h":93.99,"l":93.9,"n":625,"o":93.98,"t":"2026-01-15T05:00:00Z","v":577325,"vw":93.948031},{"c":93.9,"h":94,"l":93.89,"n":782,"o":94,"t":"2026-01-16T05:00:00Z","v":87082,"vw":93.964426},{"c":93.65,"h":93.77,"l":93.58,"n":591,"o":93.65,"t":"2026-01-20T05:00:00Z","v":166939,"vw":93.705364},{"c":94.11,"h":94.23,"l":93.75,"n":504,"o":93.84,"t":"2026-01-21T05:00:00Z","v":163591,"vw":94.005501},{"c":94.24,"h":94.335,"l":94.13,"n":464,"o":94.19,"t":"2026-01-22T05:00:00Z","v":102357,"vw":94.271772},{"c":94.2,"h":94.38,"l":94.16,"n":449,"o":94.38,"t":"2026-01-23T05:00:00Z","v":54132,"vw":94.268394},{"c":94.15,"h":94.3,"l":94.15,"n":619,"o":94.2449,"t":"2026-01-26T05:00:00Z","v":89569,"vw":94.225671},{"c":94.14,"h":94.23,"l":94.06,"n":497,"o":94.2,"t":"2026-01-27T05:00:00Z","v":169008,"vw":94.121413},{"c":94.05,"h":94.25,"l":94.03,"n":483,"o":94.16,"t":"2026-01-28T05:00:00Z","v":177997,"vw":94.11074},{"c":93.95,"h":94.0312,"l":93.76,"n":661,"o":93.98,"t":"2026-01-29T05:00:00Z","v":135423,"vw":93.90413},{"c":93.91,"h":93.96,"l":93.79,"n":455,"o":93.79,"t":"2026-01-30T05:00:00Z","v":44414,"vw":93.909902},{"c":93.93,"h":94.0799,"l":93.91,"n":470,"o":93.91,"t":"2026-02-02T05:00:00Z","v":30365,"vw":94.004271},{"c":93.46,"h":93.64,"l":93.42,"n":397,"o":93.6,"t":"2026-02-03T05:00:00Z","v":37995,"vw":93.50803},{"c":93.43,"h":93.47,"l":93.3441,"n":379,"o":93.43,"t":"2026-02-04T05:00:00Z","v":67982,"vw":93.40618},{"c":93.28,"h":93.39,"l":93.26,"n":444,"o":93.26,"t":"2026-02-05T05:00:00Z","v":42105,"vw":93.334892},{"c":93.36,"h":93.3787,"l":93.29,"n":592,"o":93.29,"t":"2026-02-06T05:00:00Z","v":55292,"vw":93.340039},{"c":93.31,"h":93.45,"l":93.25,"n":432,"o":93.25,"t":"2026-02-09T05:00:00Z","v":64561,"vw":93.339733},{"c":93.15,"h":93.37,"l":93.15,"n":499,"o":93.29,"t":"2026-02-10T05:00:00Z","v":122093,"vw":93.314026},{"c":93.3,"h":93.35,"l":93.22,"n":433,"o":93.32,"t":"2026-02-11T05:00:00Z","v":31725,"vw":93.290694},{"c":93.11,"h":93.47,"l":93.11,"n":328,"o":93.47,"t":"2026-02-12T05:00:00Z","v":75749,"vw":93.372897},{"c":93.1252,"h":93.21,"l":93.1,"n":429,"o":93.18,"t":"2026-02-13T05:00:00Z","v":41646,"vw":93.143413},{"c":93.18,"h":93.28,"l":93.05,"n":685,"o":93.05,"t":"2026-02-17T05:00:00Z","v":62183,"vw":93.181066},{"c":93.38,"h":93.3995,"l":93.27,"n":404,"o":93.29,"t":"2026-02-18T05:00:00Z","v":77668,"vw":93.330348},{"c":93.29,"h":93.37,"l":93.25,"n":344,"o":93.36,"t":"2026-02-19T05:00:00Z","v":75297,"vw":93.321087},{"c":93.25,"h":93.4099,"l":93.2292,"n":385,"o":93.3,"t":"2026-02-20T05:00:00Z","v":23759,"vw":93.30017},{"c":92.99,"h":93.25,"l":92.96,"n":459,"o":93.25,"t":"2026-02-23T05:00:00Z","v":30834,"vw":93.04712},{"c":92.93,"h":92.995,"l":92.86,"n":405,"o":92.93,"t":"2026-02-24T05:00:00Z","v":76829,"vw":92.929817},{"c":93.06,"h":93.1693,"l":93.03,"n":345,"o":93.08,"t":"2026-02-25T05:00:00Z","v":52347,"vw":93.101542},{"c":92.945,"h":93.06,"l":92.83,"n":237,"o":93.06,"t":"2026-02-26T05:00:00Z","v":30294,"vw":92.93394},{"c":92.51,"h":92.7899,"l":92.51,"n":452,"o":92.7,"t":"2026-02-27T05:00:00Z","v":54242,"vw":92.676704},{"c":92.68,"h":92.81,"l":92.45,"n":548,"o":92.45,"t":"2026-03-02T05:00:00Z","v":38107,"vw":92.688286},{"c":92.45,"h":92.455,"l":92.02,"n":397,"o":92.02,"t":"2026-03-03T05:00:00Z","v":34454,"vw":92.305125},{"c":92.571,"h":92.6689,"l":92.435,"n":265,"o":92.54,"t":"2026-03-04T05:00:00Z","v":12406,"vw":92.579789},{"c":92.41,"h":92.56,"l":92.2601,"n":571,"o":92.56,"t":"2026-03-05T05:00:00Z","v":130400,"vw":92.343937},{"c":92.09,"h":92.2385,"l":91.9,"n":1080,"o":92.2,"t":"2026-03-06T05:00:00Z","v":43578,"vw":92.063172},{"c":92.42,"h":92.43,"l":91.96,"n":543,"o":91.96,"t":"2026-03-09T04:00:00Z","v":38866,"vw":92.268364},{"c":92.2,"h":92.515,"l":92.2,"n":369,"o":92.39,"t":"2026-03-10T04:00:00Z","v":34496,"vw":92.344566},{"c":91.78,"h":92.19,"l":91.71,"n":416,"o":92.19,"t":"2026-03-11T04:00:00Z","v":45625,"vw":91.881138},{"c":91.48,"h":91.78,"l":91.38,"n":546,"o":91.66,"t":"2026-03-12T04:00:00Z","v":75164,"vw":91.545185},{"c":91.18,"h":91.76,"l":91.15,"n":498,"o":91.66,"t":"2026-03-13T04:00:00Z","v":56030,"vw":91.32502},{"c":91.43,"h":91.68,"l":91.41,"n":445,"o":91.43,"t":"2026-03-16T04:00:00Z","v":32012,"vw":91.541652},{"c":91.85,"h":91.885,"l":91.6,"n":390,"o":91.6,"t":"2026-03-17T04:00:00Z","v":43263,"vw":91.808977},{"c":91.65,"h":91.929,"l":91.64,"n":334,"o":91.8599,"t":"2026-03-18T04:00:00Z","v":45653,"vw":91.827696},{"c":92.03,"h":92.0333,"l":91.5,"n":318,"o":91.61,"t":"2026-03-19T04:00:00Z","v":81653,"vw":91.898071},{"c":91.64,"h":92.1,"l":91.61,"n":415,"o":92.05,"t":"2026-03-20T04:00:00Z","v":23239,"vw":91.828148},{"c":92.04,"h":92.18,"l":91.79,"n":357,"o":91.79,"t":"2026-03-23T04:00:00Z","v":31917,"vw":92.064044},{"c":92.04,"h":92.266,"l":91.9504,"n":261,"o":92,"t":"2026-03-24T04:00:00Z","v":28992,"vw":92.056109},{"c":92.11,"h":92.5,"l":92.09,"n":306,"o":92.5,"t":"2026-03-25T04:00:00Z","v":183936,"vw":92.286383},{"c":91.96,"h":92.22,"l":91.92,"n":379,"o":92.1,"t":"2026-03-26T04:00:00Z","v":31903,"vw":92.017319},{"c":91.67,"h":91.88,"l":91.66,"n":315,"o":91.88,"t":"2026-03-27T04:00:00Z","v":21143,"vw":91.7062},{"c":91.83,"h":91.955,"l":91.73,"n":271,"o":91.91,"t":"2026-03-30T04:00:00Z","v":19920,"vw":91.865533},{"c":92.34,"h":92.36,"l":91.89,"n":249,"o":91.89,"t":"2026-03-31T04:00:00Z","v":17628,"vw":92.187616},{"c":92.69,"h":92.7399,"l":92.49,"n":361,"o":92.5,"t":"2026-04-01T04:00:00Z","v":22442,"vw":92.604294},{"c":92.19,"h":92.2497,"l":91.88,"n":311,"o":91.88,"t":"2026-04-02T04:00:00Z","v":14994,"vw":92.152417},{"c":92.29,"h":92.4499,"l":92.22,"n":404,"o":92.22,"t":"2026-04-06T04:00:00Z","v":35308,"vw":92.33917},{"c":92.36,"h":92.36,"l":91.98,"n":554,"o":92.25,"t":"2026-04-07T04:00:00Z","v":38305,"vw":92.181132},{"c":92.47,"h":92.86,"l":92.38,"n":323,"o":92.86,"t":"2026-04-08T04:00:00Z","v":22589,"vw":92.583507},{"c":92.64,"h":92.65,"l":92.4001,"n":339,"o":92.48,"t":"2026-04-09T04:00:00Z","v":131819,"vw":92.611617},{"c":92.495,"h":92.72,"l":92.4101,"n":245,"o":92.6,"t":"2026-04-10T04:00:00Z","v":20514,"vw":92.555366},{"c":92.67,"h":92.71,"l":92.3,"n":269,"o":92.3,"t":"2026-04-13T04:00:00Z","v":46032,"vw":92.600951},{"c":92.73,"h":92.9708,"l":92.73,"n":292,"o":92.88,"t":"2026-04-14T04:00:00Z","v":69394,"vw":92.910234},{"c":92.89,"h":92.9599,"l":92.77,"n":267,"o":92.85,"t":"2026-04-15T04:00:00Z","v":42306,"vw":92.854928},{"c":92.77,"h":92.92,"l":92.715,"n":316,"o":92.9,"t":"2026-04-16T04:00:00Z","v":29181,"vw":92.786505},{"c":92.82,"h":93.02,"l":92.79,"n":515,"o":92.91,"t":"2026-04-17T04:00:00Z","v":79933,"vw":92.871684},{"c":92.84,"h":92.969,"l":92.8201,"n":546,"o":92.89,"t":"2026-04-20T04:00:00Z","v":36224,"vw":92.896775},{"c":92.79,"h":92.99,"l":92.79,"n":313,"o":92.99,"t":"2026-04-21T04:00:00Z","v":45019,"vw":92.874256},{"c":92.86,"h":93.1,"l":92.86,"n":492,"o":93.1,"t":"2026-04-22T04:00:00Z","v":27458,"vw":92.953022},{"c":92.79,"h":93.06,"l":92.75,"n":252,"o":92.93,"t":"2026-04-23T04:00:00Z","v":14829,"vw":92.867253},{"c":92.75,"h":92.94,"l":92.7369,"n":257,"o":92.94,"t":"2026-04-24T04:00:00Z","v":30283,"vw":92.804495},{"c":92.71,"h":92.8502,"l":92.69,"n":308,"o":92.84,"t":"2026-04-27T04:00:00Z","v":19550,"vw":92.738254},{"c":92.7822,"h":92.7822,"l":92.638,"n":297,"o":92.72,"t":"2026-04-28T04:00:00Z","v":39079,"vw":92.696432},{"c":92.7,"h":92.81,"l":92.6821,"n":252,"o":92.81,"t":"2026-04-29T04:00:00Z","v":17962,"vw":92.725237},{"c":92.72,"h":92.86,"l":92.62,"n":317,"o":92.65,"t":"2026-04-30T04:00:00Z","v":30318,"vw":92.738987},{"c":92.92,"h":93.04,"l":92.915,"n":331,"o":93,"t":"2026-05-01T04:00:00Z","v":30574,"vw":92.99093},{"c":92.47,"h":92.51,"l":92.38,"n":364,"o":92.43,"t":"2026-05-04T04:00:00Z","v":33041,"vw":92.437024},{"c":92.65,"h":92.8177,"l":92.625,"n":269,"o":92.64,"t":"2026-05-05T04:00:00Z","v":22233,"vw":92.712868},{"c":92.83,"h":93.03,"l":92.83,"n":352,"o":93.03,"t":"2026-05-06T04:00:00Z","v":31825,"vw":92.886661},{"c":92.7186,"h":92.95,"l":92.7186,"n":340,"o":92.95,"t":"2026-05-07T04:00:00Z","v":23558,"vw":92.829777},{"c":92.986,"h":93.0282,"l":92.84,"n":208,"o":93,"t":"2026-05-08T04:00:00Z","v":15092,"vw":92.955081},{"c":93.03,"h":93.13,"l":92.97,"n":297,"o":92.97,"t":"2026-05-11T04:00:00Z","v":18236,"vw":93.066642},{"c":93,"h":93.0492,"l":92.95,"n":242,"o":93.03,"t":"2026-05-12T04:00:00Z","v":20467,"vw":93.001074},{"c":93.05,"h":93.13,"l":92.9601,"n":233,"o":93.09,"t":"2026-05-13T04:00:00Z","v":27505,"vw":93.037979},{"c":93.12,"h":93.27,"l":93.12,"n":232,"o":93.25,"t":"2026-05-14T04:00:00Z","v":17583,"vw":93.201212},{"c":93.18,"h":93.2687,"l":93.0014,"n":340,"o":93.1,"t":"2026-05-15T04:00:00Z","v":30642,"vw":93.113389},{"c":93.18,"h":93.4,"l":93.17,"n":370,"o":93.4,"t":"2026-05-18T04:00:00Z","v":23368,"vw":93.24825},{"c":93.04,"h":93.185,"l":93.04,"n":332,"o":93.18,"t":"2026-05-19T04:00:00Z","v":27408,"vw":93.117198},{"c":93.24,"h":93.31,"l":93.0784,"n":315,"o":93.16,"t":"2026-05-20T04:00:00Z","v":34751,"vw":93.211067},{"c":93.37,"h":93.3999,"l":93.18,"n":248,"o":93.18,"t":"2026-05-21T04:00:00Z","v":18086,"vw":93.31904},{"c":93.47,"h":93.56,"l":93.3764,"n":217,"o":93.53,"t":"2026-05-22T04:00:00Z","v":32392,"vw":93.496871},{"c":93.53,"h":93.63,"l":93.4901,"n":516,"o":93.56,"t":"2026-05-26T04:00:00Z","v":89102,"vw":93.545152},{"c":93.52,"h":93.5482,"l":93.4101,"n":326,"o":93.47,"t":"2026-05-27T04:00:00Z","v":37524,"vw":93.460565},{"c":93.55,"h":93.6,"l":93.34,"n":270,"o":93.34,"t":"2026-05-28T04:00:00Z","v":38855,"vw":93.543625},{"c":93.67,"h":93.6923,"l":93.55,"n":331,"o":93.55,"t":"2026-05-29T04:00:00Z","v":18899,"vw":93.668398},{"c":93.71,"h":93.7999,"l":93.63,"n":367,"o":93.63,"t":"2026-06-01T04:00:00Z","v":15958,"vw":93.700054},{"c":93.31,"h":93.4,"l":93.25,"n":384,"o":93.29,"t":"2026-06-02T04:00:00Z","v":28025,"vw":93.314052},{"c":93.23,"h":93.27,"l":93.155,"n":577,"o":93.18,"t":"2026-06-03T04:00:00Z","v":80539,"vw":93.219878},{"c":93.23,"h":93.28,"l":93.13,"n":327,"o":93.28,"t":"2026-06-04T04:00:00Z","v":80395,"vw":93.184078},{"c":93.12,"h":93.39,"l":93.1,"n":297,"o":93.39,"t":"2026-06-05T04:00:00Z","v":24019,"vw":93.177359},{"c":93.1,"h":93.26,"l":93.0848,"n":283,"o":93.26,"t":"2026-06-08T04:00:00Z","v":24027,"vw":93.118176},{"c":93.1701,"h":93.22,"l":93,"n":298,"o":93.15,"t":"2026-06-09T04:00:00Z","v":37923,"vw":93.083616},{"c":93.11,"h":93.1893,"l":93.04,"n":294,"o":93.1,"t":"2026-06-10T04:00:00Z","v":52380,"vw":93.085896},{"c":93.23,"h":93.32,"l":93.1285,"n":223,"o":93.1482,"t":"2026-06-11T04:00:00Z","v":24381,"vw":93.199065},{"c":93.46,"h":93.46,"l":93.24,"n":229,"o":93.24,"t":"2026-06-12T04:00:00Z","v":22023,"vw":93.365089},{"c":93.41,"h":93.53,"l":93.364,"n":311,"o":93.5,"t":"2026-06-15T04:00:00Z","v":32551,"vw":93.4625},{"c":93.24,"h":93.48,"l":93.22,"n":299,"o":93.48,"t":"2026-06-16T04:00:00Z","v":23020,"vw":93.313358},{"c":93.23,"h":93.33,"l":93.11,"n":294,"o":93.33,"t":"2026-06-17T04:00:00Z","v":32820,"vw":93.20744},{"c":93.26,"h":93.44,"l":93.2,"n":352,"o":93.44,"t":"2026-06-18T04:00:00Z","v":41898,"vw":93.271183},{"c":93.32,"h":93.429,"l":93.21,"n":300,"o":93.34,"t":"2026-06-22T04:00:00Z","v":34700,"vw":93.294468},{"c":93.36,"h":93.4103,"l":93.25,"n":251,"o":93.25,"t":"2026-06-23T04:00:00Z","v":24536,"vw":93.3521},{"c":93.17,"h":93.37,"l":93.17,"n":256,"o":93.37,"t":"2026-06-24T04:00:00Z","v":19181,"vw":93.289304},{"c":93.21,"h":93.225,"l":93.065,"n":272,"o":93.17,"t":"2026-06-25T04:00:00Z","v":14632,"vw":93.14199},{"c":93.085,"h":93.1494,"l":92.98,"n":242,"o":92.98,"t":"2026-06-26T04:00:00Z","v":25248,"vw":93.069643},{"c":93.14,"h":93.23,"l":93.095,"n":233,"o":93.21,"t":"2026-06-29T04:00:00Z","v":19063,"vw":93.158896},{"c":93.1324,"h":93.25,"l":93.01,"n":311,"o":93.01,"t":"2026-06-30T04:00:00Z","v":28133,"vw":93.163795},{"c":93.2,"h":93.3,"l":93.12,"n":275,"o":93.3,"t":"2026-07-01T04:00:00Z","v":63861,"vw":93.181405},{"c":92.87,"h":92.95,"l":92.81,"n":365,"o":92.86,"t":"2026-07-02T04:00:00Z","v":259719,"vw":92.851606},{"c":92.885,"h":92.96,"l":92.79,"n":317,"o":92.96,"t":"2026-07-06T04:00:00Z","v":33559,"vw":92.891822},{"c":92.737,"h":92.85,"l":92.675,"n":342,"o":92.85,"t":"2026-07-07T04:00:00Z","v":20633,"vw":92.743538},{"c":92.7253,"h":92.76,"l":92.615,"n":302,"o":92.73,"t":"2026-07-08T04:00:00Z","v":16987,"vw":92.706211},{"c":92.7,"h":92.7994,"l":92.6401,"n":270,"o":92.69,"t":"2026-07-09T04:00:00Z","v":26642,"vw":92.742917},{"c":92.515,"h":92.78,"l":92.439,"n":389,"o":92.78,"t":"2026-07-10T04:00:00Z","v":49078,"vw":92.537716},{"c":92.39,"h":92.62,"l":92.37,"n":382,"o":92.51,"t":"2026-07-13T04:00:00Z","v":34791,"vw":92.469981},{"c":92.3713,"h":92.405,"l":92.25,"n":310,"o":92.27,"t":"2026-07-14T04:00:00Z","v":24149,"vw":92.33705},{"c":92.57,"h":92.6599,"l":92.42,"n":276,"o":92.42,"t":"2026-07-15T04:00:00Z","v":24720,"vw":92.515199},{"c":92.57,"h":92.7299,"l":92.5,"n":254,"o":92.52,"t":"2026-07-16T04:00:00Z","v":30963,"vw":92.646308},{"c":92.58,"h":92.58,"l":92.45,"n":229,"o":92.54,"t":"2026-07-17T04:00:00Z","v":15611,"vw":92.535056},{"c":92.54,"h":92.61,"l":92.51,"n":296,"o":92.61,"t":"2026-07-20T04:00:00Z","v":27796,"vw":92.560427},{"c":92.51,"h":92.5683,"l":92.4203,"n":275,"o":92.45,"t":"2026-07-21T04:00:00Z","v":21545,"vw":92.48368},{"c":92.5152,"h":92.5599,"l":92.4303,"n":201,"o":92.54,"t":"2026-07-22T04:00:00Z","v":21329,"vw":92.529654},{"c":92.32,"h":92.4,"l":92.238,"n":285,"o":92.4,"t":"2026-07-23T04:00:00Z","v":273525,"vw":92.301829},{"c":92.28,"h":92.45,"l":92.1801,"n":332,"o":92.25,"t":"2026-07-24T04:00:00Z","v":48888,"vw":92.246878},{"c":92.295,"h":92.36,"l":92.21,"n":318,"o":92.31,"t":"2026-07-27T04:00:00Z","v":77863,"vw":92.309178},{"c":92.2506,"h":92.34,"l":92.18,"n":309,"o":92.235,"t":"2026-07-28T04:00:00Z","v":34662,"vw":92.237687},{"c":92.34,"h":92.35,"l":92.21,"n":340,"o":92.22,"t":"2026-07-29T04:00:00Z","v":27367,"vw":92.275092},{"c":92.47,"h":92.49,"l":92.27,"n":257,"o":92.27,"t":"2026-07-30T04:00:00Z","v":88579,"vw":92.436844},{"c":92.58,"h":92.6513,"l":92.5,"n":326,"o":92.5,"t":"2026-07-31T04:00:00Z","v":63100,"vw":92.588042},{"c":92.76,"h":92.8684,"l":92.6705,"n":455,"o":92.74,"t":"2026-08-03T04:00:00Z","v":43044,"vw":92.78363},{"c":92.41,"h":92.47,"l":92.375,"n":296,"o":92.4,"t":"2026-08-04T04:00:00Z","v":27101,"vw":92.437917},{"c":92.4,"h":92.5338,"l":92.4,"n":291,"o":92.44,"t":"2026-08-05T04:00:00Z","v":25217,"vw":92.457088},{"c":92.385,"h":92.395,"l":92.27,"n":401,"o":92.3,"t":"2026-08-06T04:00:00Z","v":32227,"vw":92.352591},{"c":92.365,"h":92.43,"l":92.35,"n":305,"o":92.43,"t":"2026-08-07T04:00:00Z","v":24655,"vw":92.379019},{"c":92.2637,"h":92.4562,"l":92.26,"n":333,"o":92.41,"t":"2026-08-10T04:00:00Z","v":23353,"vw":92.32104},{"c":92.25,"h":92.32,"l":92.2101,"n":445,"o":92.32,"t":"2026-08-11T04:00:00Z","v":35721,"vw":92.258126},{"c":92.345,"h":92.38,"l":92.2601,"n":270,"o":92.31,"t":"2026-08-12T04:00:00Z","v":19307,"vw":92.334831},{"c":92.45,"h":92.4799,"l":92.39,"n":327,"o":92.4,"t":"2026-08-13T04:00:00Z","v":22092,"vw":92.420744},{"c":92.36,"h":92.4,"l":92.3,"n":262,"o":92.3,"t":"2026-08-14T04:00:00Z","v":13484,"vw":92.349478},{"c":92.28,"h":92.3,"l":92.24,"n":306,"o":92.3,"t":"2026-08-17T04:00:00Z","v":40953,"vw":92.263943},{"c":92.25,"h":92.2838,"l":92.1264,"n":307,"o":92.14,"t":"2026-08-18T04:00:00Z","v":25123,"vw":92.20543},{"c":92.46,"h":92.5218,"l":92.35,"n":396,"o":92.35,"t":"2026-08-19T04:00:00Z","v":46863,"vw":92.464406},{"c":92.43,"h":92.51,"l":92.34,"n":383,"o":92.51,"t":"2026-08-20T04:00:00Z","v":32916,"vw":92.418312},{"c":92.56,"h":92.57,"l":92.37,"n":359,"o":92.37,"t":"2026-08-21T04:00:00Z","v":43351,"vw":92.525851},{"c":92.6491,"h":92.67,"l":92.54,"n":349,"o":92.56,"t":"2026-08-24T04:00:00Z","v":26435,"vw":92.598204},{"c":92.7299,"h":92.7599,"l":92.62,"n":271,"o":92.62,"t":"2026-08-25T04:00:00Z","v":28900,"vw":92.693292},{"c":92.8431,"h":92.8431,"l":92.66,"n":247,"o":92.66,"t":"2026-08-26T04:00:00Z","v":20469,"vw":92.787449},{"c":92.94,"h":92.94,"l":92.7901,"n":254,"o":92.92,"t":"2026-08-27T04:00:00Z","v":20752,"vw":92.867221},{"c":92.91,"h":93,"l":92.8301,"n":257,"o":93,"t":"2026-08-28T04:00:00Z","v":17950,"vw":92.915197},{"c":92.96,"h":92.9899,"l":92.8716,"n":397,"o":92.91,"t":"2026-08-31T04:00:00Z","v":31794,"vw":92.952923},{"c":92.78,"h":93,"l":92.7201,"n":273,"o":93,"t":"2026-09-01T04:00:00Z","v":28372,"vw":92.873178},{"c":92.39,"h":92.4139,"l":92.3,"n":365,"o":92.3,"t":"2026-09-02T04:00:00Z","v":76726,"vw":92.376004},{"c":92.4447,"h":92.4672,"l":92.4085,"n":239,"o":92.41,"t":"2026-09-03T04:00:00Z","v":30491,"vw":92.439615},{"c":92.41,"h":92.57,"l":92.4004,"n":369,"o":92.57,"t":"2026-09-04T04:00:00Z","v":66742,"vw":92.448935},{"c":92.43,"h":92.5116,"l":92.35,"n":386,"o":92.48,"t":"2026-09-08T04:00:00Z","v":59797,"vw":92.440548},{"c":92.53,"h":92.5499,"l":92.38,"n":380,"o":92.38,"t":"2026-09-09T04:00:00Z","v":44193,"vw":92.457094},{"c":92.38,"h":92.54,"l":92.38,"n":983,"o":92.46,"t":"2026-09-10T04:00:00Z","v":44833,"vw":92.447046},{"c":92.47,"h":92.59,"l":92.42,"n":318,"o":92.59,"t":"2026-09-11T04:00:00Z","v":29328,"vw":92.501921},{"c":92.53,"h":92.5599,"l":92.3901,"n":247,"o":92.44,"t":"2026-09-14T04:00:00Z","v":16667,"vw":92.498318},{"c":92.59,"h":92.6,"l":92.48,"n":233,"o":92.49,"t":"2026-09-15T04:00:00Z","v":20645,"vw":92.527405},{"c":92.74,"h":92.8711,"l":92.7,"n":224,"o":92.7235,"t":"2026-09-16T04:00:00Z","v":17184,"vw":92.784023},{"c":92.89,"h":92.9308,"l":92.801,"n":202,"o":92.87,"t":"2026-09-17T04:00:00Z","v":28322,"vw":92.886835},{"c":93,"h":93,"l":92.8877,"n":211,"o":92.9,"t":"2026-09-18T04:00:00Z","v":17643,"vw":92.91814},{"c":93.06,"h":93.09,"l":92.95,"n":479,"o":92.97,"t":"2026-09-21T04:00:00Z","v":54397,"vw":93.046066},{"c":93.12,"h":93.12,"l":92.92,"n":321,"o":92.92,"t":"2026-09-22T04:00:00Z","v":37619,"vw":93.020228},{"c":92.9,"h":93.02,"l":92.82,"n":459,"o":92.96,"t":"2026-09-23T04:00:00Z","v":99180,"vw":92.899105},{"c":92.76,"h":92.8408,"l":92.75,"n":381,"o":92.76,"t":"2026-09-24T04:00:00Z","v":90298,"vw":92.800312},{"c":92.66,"h":92.6799,"l":92.4671,"n":312,"o":92.6,"t":"2026-09-25T04:00:00Z","v":49959,"vw":92.566873},{"c":92.6114,"h":92.709,"l":92.565,"n":418,"o":92.625,"t":"2026-09-28T04:00:00Z","v":58684,"vw":92.620112},{"c":92.67,"h":92.79,"l":92.5,"n":366,"o":92.5,"t":"2026-09-29T04:00:00Z","v":26445,"vw":92.664334},{"c":92.67,"h":92.79,"l":92.53,"n":331,"o":92.69,"t":"2026-09-30T04:00:00Z","v":96429,"vw":92.670465},{"c":92.66,"h":92.7099,"l":92.39,"n":425,"o":92.5,"t":"2026-10-01T04:00:00Z","v":40851,"vw":92.481941},{"c":92.16,"h":92.2933,"l":92.07,"n":536,"o":92.16,"t":"2026-10-02T04:00:00Z","v":55520,"vw":92.160267},{"c":92.41,"h":92.41,"l":92.16,"n":333,"o":92.16,"t":"2026-10-05T04:00:00Z","v":25217,"vw":92.299889},{"c":92.55,"h":92.63,"l":92.45,"n":504,"o":92.45,"t":"2026-10-06T04:00:00Z","v":48360,"vw":92.552431},{"c":92.52,"h":92.6,"l":92.3,"n":386,"o":92.36,"t":"2026-10-07T04:00:00Z","v":36975,"vw":92.477448},{"c":92.4805,"h":92.6199,"l":92.41,"n":252,"o":92.46,"t":"2026-10-08T04:00:00Z","v":20169,"vw":92.510136},{"c":92.4134,"h":92.56,"l":92.4,"n":311,"o":92.56,"t":"2026-10-09T04:00:00Z","v":37770,"vw":92.458003},{"c":92.52,"h":92.6767,"l":92.4,"n":255,"o":92.43,"t":"2026-10-12T04:00:00Z","v":33288,"vw":92.523417},{"c":92.4,"h":92.53,"l":92.3854,"n":291,"o":92.53,"t":"2026-10-13T04:00:00Z","v":22165,"vw":92.45096},{"c":92.4017,"h":92.5699,"l":92.3836,"n":355,"o":92.54,"t":"2026-10-14T04:00:00Z","v":61914,"vw":92.482159},{"c":92.55,"h":92.629,"l":92.3,"n":286,"o":92.43,"t":"2026-10-15T04:00:00Z","v":44414,"vw":92.509107},{"c":92.36,"h":92.74,"l":92.29,"n":356,"o":92.74,"t":"2026-10-16T04:00:00Z","v":35553,"vw":92.471421},{"c":92.25,"h":92.48,"l":92.2101,"n":322,"o":92.36,"t":"2026-10-19T04:00:00Z","v":32741,"vw":92.350131},{"c":92.4,"h":92.4184,"l":92.16,"n":280,"o":92.16,"t":"2026-10-20T04:00:00Z","v":23669,"vw":92.321889},{"c":92.35,"h":92.43,"l":92.305,"n":284,"o":92.38,"t":"2026-10-21T04:00:00Z","v":18474,"vw":92.368016},{"c":92.22,"h":92.3,"l":92.05,"n":222,"o":92.08,"t":"2026-10-22T04:00:00Z","v":28085,"vw":92.150434}],"volatilityBars":[{"c":93,"h":93.005,"l":92.92,"n":25,"o":92.92,"t":"2026-09-22T13:30:00Z","v":8739,"vw":92.945633},{"c":92.9707,"h":92.9707,"l":92.9707,"n":3,"o":92.9707,"t":"2026-09-22T13:45:00Z","v":275,"vw":92.9707},{"c":93,"h":93,"l":92.9936,"n":13,"o":93,"t":"2026-09-22T14:00:00Z","v":1100,"vw":92.9975},{"c":92.99,"h":93.0299,"l":92.99,"n":4,"o":93.0299,"t":"2026-09-22T14:15:00Z","v":752,"vw":93.004605},{"c":93,"h":93,"l":93,"n":2,"o":93,"t":"2026-09-22T14:30:00Z","v":200,"vw":93},{"c":93.02,"h":93.04,"l":93.02,"n":7,"o":93.035,"t":"2026-09-22T15:00:00Z","v":612,"vw":93.035},{"c":93.03,"h":93.035,"l":93.03,"n":3,"o":93.035,"t":"2026-09-22T15:15:00Z","v":736,"vw":93.032817},{"c":93.0516,"h":93.0516,"l":93.0516,"n":1,"o":93.0516,"t":"2026-09-22T15:30:00Z","v":254,"vw":93.0516},{"c":93.04,"h":93.0692,"l":93.04,"n":6,"o":93.04,"t":"2026-09-22T15:45:00Z","v":4703,"vw":93.045526},{"c":93.04,"h":93.04,"l":93.04,"n":2,"o":93.04,"t":"2026-09-22T16:00:00Z","v":558,"vw":93.04},{"c":93.0101,"h":93.04,"l":93.0101,"n":4,"o":93.04,"t":"2026-09-22T16:15:00Z","v":693,"vw":93.020235},{"c":93.056,"h":93.056,"l":93.04,"n":3,"o":93.04,"t":"2026-09-22T16:30:00Z","v":1851,"vw":93.046051},{"c":93.04,"h":93.04,"l":93.04,"n":1,"o":93.04,"t":"2026-09-22T16:45:00Z","v":1190,"vw":93.04},{"c":93.03,"h":93.03,"l":93.03,"n":5,"o":93.03,"t":"2026-09-22T17:00:00Z","v":418,"vw":93.03},{"c":93.045,"h":93.045,"l":93.045,"n":1,"o":93.045,"t":"2026-09-22T17:15:00Z","v":497,"vw":93.045},{"c":93.0614,"h":93.0614,"l":93.045,"n":2,"o":93.045,"t":"2026-09-22T17:30:00Z","v":443,"vw":93.050294},{"c":93.06,"h":93.06,"l":93.06,"n":2,"o":93.06,"t":"2026-09-22T17:45:00Z","v":1115,"vw":93.06},{"c":93.05,"h":93.05,"l":93.05,"n":1,"o":93.05,"t":"2026-09-22T18:00:00Z","v":260,"vw":93.05},{"c":93.09,"h":93.09,"l":93.05,"n":3,"o":93.0554,"t":"2026-09-22T18:15:00Z","v":650,"vw":93.061947},{"c":93.06,"h":93.0969,"l":93.06,"n":22,"o":93.0654,"t":"2026-09-22T18:30:00Z","v":2530,"vw":93.077224},{"c":93.015,"h":93.05,"l":93.015,"n":10,"o":93.05,"t":"2026-09-22T18:45:00Z","v":1841,"vw":93.023438},{"c":93.0649,"h":93.0649,"l":93.0251,"n":5,"o":93.0454,"t":"2026-09-22T19:00:00Z","v":1005,"vw":93.041584},{"c":93.045,"h":93.06,"l":93.045,"n":8,"o":93.0592,"t":"2026-09-22T19:15:00Z","v":1662,"vw":93.055193},{"c":93.08,"h":93.08,"l":93.0236,"n":12,"o":93.0236,"t":"2026-09-22T19:30:00Z","v":1331,"vw":93.055798},{"c":93.0899,"h":93.11,"l":93.07,"n":14,"o":93.11,"t":"2026-09-22T19:45:00Z","v":1532,"vw":93.090418},{"c":93.12,"h":93.12,"l":93.12,"n":4,"o":93.12,"t":"2026-09-22T20:00:00Z","v":112,"vw":93.12},{"c":93.01,"h":93.02,"l":92.96,"n":17,"o":92.96,"t":"2026-09-23T13:30:00Z","v":7842,"vw":92.992208},{"c":92.99,"h":93,"l":92.9739,"n":23,"o":92.99,"t":"2026-09-23T13:45:00Z","v":2818,"vw":92.99056},{"c":92.9836,"h":92.9836,"l":92.98,"n":8,"o":92.98,"t":"2026-09-23T14:00:00Z","v":1026,"vw":92.981312},{"c":92.965,"h":92.98,"l":92.96,"n":11,"o":92.98,"t":"2026-09-23T14:15:00Z","v":1334,"vw":92.974749},{"c":92.96,"h":92.96,"l":92.95,"n":13,"o":92.96,"t":"2026-09-23T14:30:00Z","v":1216,"vw":92.959122},{"c":92.95,"h":92.955,"l":92.92,"n":9,"o":92.95,"t":"2026-09-23T14:45:00Z","v":1721,"vw":92.943724},{"c":92.94,"h":92.95,"l":92.93,"n":9,"o":92.93,"t":"2026-09-23T15:00:00Z","v":952,"vw":92.938184},{"c":92.96,"h":92.97,"l":92.9495,"n":30,"o":92.9495,"t":"2026-09-23T15:15:00Z","v":4705,"vw":92.965334},{"c":92.941,"h":92.941,"l":92.941,"n":2,"o":92.941,"t":"2026-09-23T15:30:00Z","v":2156,"vw":92.941},{"c":92.9588,"h":92.96,"l":92.94,"n":16,"o":92.95,"t":"2026-09-23T15:45:00Z","v":9475,"vw":92.944881},{"c":92.95,"h":92.95,"l":92.9405,"n":5,"o":92.9405,"t":"2026-09-23T16:15:00Z","v":528,"vw":92.942447},{"c":92.94,"h":92.94,"l":92.94,"n":2,"o":92.94,"t":"2026-09-23T16:30:00Z","v":133,"vw":92.94},{"c":92.9,"h":92.9016,"l":92.89,"n":8,"o":92.9016,"t":"2026-09-23T16:45:00Z","v":8413,"vw":92.900167},{"c":92.88,"h":92.88,"l":92.87,"n":4,"o":92.87,"t":"2026-09-23T17:00:00Z","v":1552,"vw":92.877207},{"c":92.88,"h":92.8932,"l":92.88,"n":6,"o":92.88,"t":"2026-09-23T17:15:00Z","v":924,"vw":92.886079},{"c":92.8695,"h":92.91,"l":92.8695,"n":5,"o":92.91,"t":"2026-09-23T17:30:00Z","v":592,"vw":92.877142},{"c":92.9,"h":92.91,"l":92.9,"n":7,"o":92.91,"t":"2026-09-23T17:45:00Z","v":1137,"vw":92.901876},{"c":92.89,"h":92.89,"l":92.89,"n":1,"o":92.89,"t":"2026-09-23T18:00:00Z","v":798,"vw":92.89},{"c":92.8806,"h":92.8806,"l":92.875,"n":2,"o":92.875,"t":"2026-09-23T18:15:00Z","v":950,"vw":92.876474},{"c":92.86,"h":92.91,"l":92.85,"n":34,"o":92.86,"t":"2026-09-23T18:30:00Z","v":4330,"vw":92.864249},{"c":92.875,"h":92.8795,"l":92.8636,"n":4,"o":92.8636,"t":"2026-09-23T18:45:00Z","v":1304,"vw":92.873776},{"c":92.89,"h":92.89,"l":92.875,"n":10,"o":92.875,"t":"2026-09-23T19:00:00Z","v":1075,"vw":92.888047},{"c":92.85,"h":92.9072,"l":92.85,"n":33,"o":92.9072,"t":"2026-09-23T19:15:00Z","v":22502,"vw":92.857502},{"c":92.9,"h":92.9,"l":92.875,"n":9,"o":92.88,"t":"2026-09-23T19:30:00Z","v":2041,"vw":92.888475},{"c":92.82,"h":92.88,"l":92.82,"n":26,"o":92.88,"t":"2026-09-23T19:45:00Z","v":16257,"vw":92.839568},{"c":92.9,"h":92.9,"l":92.9,"n":6,"o":92.9,"t":"2026-09-23T20:00:00Z","v":206,"vw":92.9},{"c":92.89,"h":92.89,"l":92.89,"n":1,"o":92.89,"t":"2026-09-24T13:15:00Z","v":500,"vw":92.89},{"c":92.81,"h":92.82,"l":92.76,"n":16,"o":92.76,"t":"2026-09-24T13:30:00Z","v":3854,"vw":92.766676},{"c":92.8354,"h":92.8354,"l":92.7666,"n":4,"o":92.7666,"t":"2026-09-24T13:45:00Z","v":794,"vw":92.813862},{"c":92.83,"h":92.8408,"l":92.8,"n":9,"o":92.8,"t":"2026-09-24T14:00:00Z","v":2963,"vw":92.823302},{"c":92.82,"h":92.82,"l":92.791,"n":8,"o":92.82,"t":"2026-09-24T14:15:00Z","v":4118,"vw":92.794173},{"c":92.82,"h":92.8399,"l":92.82,"n":9,"o":92.83,"t":"2026-09-24T14:30:00Z","v":3375,"vw":92.833622},{"c":92.8399,"h":92.8399,"l":92.81,"n":7,"o":92.81,"t":"2026-09-24T14:45:00Z","v":1057,"vw":92.818895},{"c":92.8025,"h":92.82,"l":92.7674,"n":8,"o":92.82,"t":"2026-09-24T15:00:00Z","v":2907,"vw":92.803185},{"c":92.7783,"h":92.7967,"l":92.77,"n":4,"o":92.775,"t":"2026-09-24T15:15:00Z","v":764,"vw":92.776773},{"c":92.785,"h":92.785,"l":92.785,"n":2,"o":92.785,"t":"2026-09-24T15:30:00Z","v":126,"vw":92.785},{"c":92.7988,"h":92.7988,"l":92.7988,"n":4,"o":92.7988,"t":"2026-09-24T15:45:00Z","v":857,"vw":92.7988},{"c":92.79,"h":92.8037,"l":92.79,"n":2,"o":92.8037,"t":"2026-09-24T16:00:00Z","v":385,"vw":92.795694},{"c":92.7899,"h":92.7899,"l":92.75,"n":5,"o":92.75,"t":"2026-09-24T16:15:00Z","v":1700,"vw":92.786454},{"c":92.76,"h":92.765,"l":92.75,"n":19,"o":92.76,"t":"2026-09-24T16:30:00Z","v":2411,"vw":92.76},{"c":92.7699,"h":92.77,"l":92.7699,"n":2,"o":92.77,"t":"2026-09-24T16:45:00Z","v":560,"vw":92.76995},{"c":92.79,"h":92.805,"l":92.76,"n":8,"o":92.76,"t":"2026-09-24T17:00:00Z","v":3522,"vw":92.790292},{"c":92.815,"h":92.8393,"l":92.815,"n":8,"o":92.8393,"t":"2026-09-24T17:15:00Z","v":8342,"vw":92.829775},{"c":92.829,"h":92.829,"l":92.829,"n":1,"o":92.829,"t":"2026-09-24T17:30:00Z","v":1000,"vw":92.829},{"c":92.8148,"h":92.83,"l":92.8147,"n":6,"o":92.83,"t":"2026-09-24T17:45:00Z","v":882,"vw":92.821443},{"c":92.8099,"h":92.83,"l":92.79,"n":7,"o":92.79,"t":"2026-09-24T18:00:00Z","v":5758,"vw":92.827391},{"c":92.79,"h":92.79,"l":92.79,"n":1,"o":92.79,"t":"2026-09-24T18:15:00Z","v":258,"vw":92.79},{"c":92.8,"h":92.8,"l":92.8,"n":2,"o":92.8,"t":"2026-09-24T18:45:00Z","v":359,"vw":92.8},{"c":92.7965,"h":92.7965,"l":92.785,"n":4,"o":92.785,"t":"2026-09-24T19:00:00Z","v":353,"vw":92.789128},{"c":92.79,"h":92.82,"l":92.7896,"n":90,"o":92.7896,"t":"2026-09-24T19:15:00Z","v":24310,"vw":92.810793},{"c":92.7799,"h":92.7799,"l":92.76,"n":5,"o":92.76,"t":"2026-09-24T19:30:00Z","v":3754,"vw":92.763688},{"c":92.77,"h":92.77,"l":92.76,"n":28,"o":92.76,"t":"2026-09-24T19:45:00Z","v":13061,"vw":92.766149},{"c":92.76,"h":92.76,"l":92.76,"n":4,"o":92.76,"t":"2026-09-24T20:00:00Z","v":103,"vw":92.76},{"c":92.57,"h":92.61,"l":92.57,"n":5,"o":92.61,"t":"2026-09-25T13:15:00Z","v":10000,"vw":92.592},{"c":92.6297,"h":92.6297,"l":92.4671,"n":71,"o":92.6,"t":"2026-09-25T13:30:00Z","v":21949,"vw":92.531582},{"c":92.485,"h":92.5492,"l":92.485,"n":3,"o":92.5492,"t":"2026-09-25T14:00:00Z","v":325,"vw":92.52463},{"c":92.53,"h":92.53,"l":92.53,"n":1,"o":92.53,"t":"2026-09-25T14:15:00Z","v":289,"vw":92.53},{"c":92.59,"h":92.59,"l":92.5418,"n":4,"o":92.5418,"t":"2026-09-25T14:30:00Z","v":487,"vw":92.555571},{"c":92.532,"h":92.56,"l":92.515,"n":8,"o":92.56,"t":"2026-09-25T14:45:00Z","v":1021,"vw":92.533206},{"c":92.58,"h":92.58,"l":92.58,"n":2,"o":92.58,"t":"2026-09-25T15:45:00Z","v":200,"vw":92.58},{"c":92.62,"h":92.62,"l":92.62,"n":1,"o":92.62,"t":"2026-09-25T16:00:00Z","v":100,"vw":92.62},{"c":92.615,"h":92.615,"l":92.6031,"n":4,"o":92.6031,"t":"2026-09-25T16:15:00Z","v":629,"vw":92.612742},{"c":92.6,"h":92.62,"l":92.6,"n":9,"o":92.61,"t":"2026-09-25T16:30:00Z","v":539,"vw":92.612806},{"c":92.6,"h":92.6295,"l":92.6,"n":8,"o":92.61,"t":"2026-09-25T16:45:00Z","v":1718,"vw":92.617429},{"c":92.6199,"h":92.6199,"l":92.6199,"n":2,"o":92.6199,"t":"2026-09-25T17:15:00Z","v":108,"vw":92.6199},{"c":92.605,"h":92.605,"l":92.605,"n":1,"o":92.605,"t":"2026-09-25T17:45:00Z","v":111,"vw":92.605},{"c":92.6007,"h":92.61,"l":92.6007,"n":3,"o":92.61,"t":"2026-09-25T18:30:00Z","v":300,"vw":92.605476},{"c":92.6416,"h":92.6416,"l":92.6299,"n":14,"o":92.63,"t":"2026-09-25T19:00:00Z","v":7463,"vw":92.639042},{"c":92.659,"h":92.659,"l":92.6382,"n":6,"o":92.65,"t":"2026-09-25T19:15:00Z","v":667,"vw":92.649693},{"c":92.6799,"h":92.6799,"l":92.67,"n":6,"o":92.67,"t":"2026-09-25T19:30:00Z","v":368,"vw":92.674074},{"c":92.64,"h":92.67,"l":92.64,"n":10,"o":92.67,"t":"2026-09-25T19:45:00Z","v":535,"vw":92.652821},{"c":92.66,"h":92.66,"l":92.66,"n":3,"o":92.66,"t":"2026-09-25T20:00:00Z","v":238,"vw":92.66},{"c":92.72,"h":92.72,"l":92.72,"n":1,"o":92.72,"t":"2026-09-28T13:15:00Z","v":137,"vw":92.72},{"c":92.635,"h":92.709,"l":92.625,"n":14,"o":92.625,"t":"2026-09-28T13:30:00Z","v":2260,"vw":92.647473},{"c":92.654,"h":92.654,"l":92.6019,"n":2,"o":92.6019,"t":"2026-09-28T13:45:00Z","v":372,"vw":92.616326},{"c":92.61,"h":92.6292,"l":92.6,"n":16,"o":92.6292,"t":"2026-09-28T14:00:00Z","v":1291,"vw":92.610805},{"c":92.6395,"h":92.6395,"l":92.61,"n":2,"o":92.61,"t":"2026-09-28T14:15:00Z","v":270,"vw":92.623111},{"c":92.6,"h":92.61,"l":92.6,"n":7,"o":92.61,"t":"2026-09-28T14:30:00Z","v":468,"vw":92.6025},{"c":92.5986,"h":92.6,"l":92.57,"n":20,"o":92.585,"t":"2026-09-28T14:45:00Z","v":2401,"vw":92.593077},{"c":92.585,"h":92.6,"l":92.585,"n":5,"o":92.6,"t":"2026-09-28T15:00:00Z","v":401,"vw":92.593832},{"c":92.57,"h":92.5795,"l":92.57,"n":2,"o":92.5795,"t":"2026-09-28T15:45:00Z","v":650,"vw":92.57475},{"c":92.58,"h":92.59,"l":92.565,"n":61,"o":92.565,"t":"2026-09-28T16:15:00Z","v":3583,"vw":92.576977},{"c":92.5768,"h":92.58,"l":92.57,"n":7,"o":92.57,"t":"2026-09-28T16:30:00Z","v":1154,"vw":92.578787},{"c":92.58,"h":92.58,"l":92.58,"n":1,"o":92.58,"t":"2026-09-28T16:45:00Z","v":100,"vw":92.58},{"c":92.58,"h":92.59,"l":92.58,"n":21,"o":92.58,"t":"2026-09-28T17:00:00Z","v":2154,"vw":92.585392},{"c":92.605,"h":92.6164,"l":92.59,"n":8,"o":92.6084,"t":"2026-09-28T17:15:00Z","v":1070,"vw":92.603198},{"c":92.6,"h":92.63,"l":92.5976,"n":17,"o":92.6,"t":"2026-09-28T17:30:00Z","v":27599,"vw":92.628899},{"c":92.5996,"h":92.62,"l":92.5996,"n":19,"o":92.6,"t":"2026-09-28T17:45:00Z","v":2746,"vw":92.60875},{"c":92.64,"h":92.65,"l":92.59,"n":24,"o":92.61,"t":"2026-09-28T18:00:00Z","v":3062,"vw":92.600706},{"c":92.66,"h":92.66,"l":92.6538,"n":4,"o":92.6538,"t":"2026-09-28T18:15:00Z","v":738,"vw":92.655568},{"c":92.66,"h":92.67,"l":92.635,"n":6,"o":92.66,"t":"2026-09-28T18:30:00Z","v":1414,"vw":92.646606},{"c":92.645,"h":92.68,"l":92.645,"n":5,"o":92.68,"t":"2026-09-28T18:45:00Z","v":423,"vw":92.653578},{"c":92.645,"h":92.67,"l":92.6184,"n":12,"o":92.6612,"t":"2026-09-28T19:00:00Z","v":1914,"vw":92.649549},{"c":92.625,"h":92.65,"l":92.62,"n":3,"o":92.65,"t":"2026-09-28T19:15:00Z","v":470,"vw":92.627447},{"c":92.635,"h":92.64,"l":92.6339,"n":11,"o":92.635,"t":"2026-09-28T19:30:00Z","v":1343,"vw":92.635318},{"c":92.61,"h":92.64,"l":92.61,"n":7,"o":92.62,"t":"2026-09-28T19:45:00Z","v":538,"vw":92.624264},{"c":92.79,"h":92.79,"l":92.5,"n":13,"o":92.5,"t":"2026-09-29T13:30:00Z","v":493,"vw":92.592232},{"c":92.7,"h":92.74,"l":92.7,"n":10,"o":92.74,"t":"2026-09-29T13:45:00Z","v":1056,"vw":92.708304},{"c":92.7168,"h":92.7254,"l":92.7168,"n":2,"o":92.7254,"t":"2026-09-29T14:15:00Z","v":589,"vw":92.71899},{"c":92.7059,"h":92.7059,"l":92.69,"n":8,"o":92.69,"t":"2026-09-29T14:30:00Z","v":775,"vw":92.692311},{"c":92.7,"h":92.7,"l":92.7,"n":1,"o":92.7,"t":"2026-09-29T14:45:00Z","v":100,"vw":92.7},{"c":92.7096,"h":92.7096,"l":92.7096,"n":2,"o":92.7096,"t":"2026-09-29T15:00:00Z","v":538,"vw":92.7096},{"c":92.685,"h":92.69,"l":92.6801,"n":9,"o":92.6801,"t":"2026-09-29T15:15:00Z","v":3219,"vw":92.68563},{"c":92.6959,"h":92.6959,"l":92.68,"n":5,"o":92.68,"t":"2026-09-29T15:30:00Z","v":574,"vw":92.683251},{"c":92.665,"h":92.7,"l":92.665,"n":10,"o":92.7,"t":"2026-09-29T15:45:00Z","v":534,"vw":92.68},{"c":92.67,"h":92.67,"l":92.65,"n":11,"o":92.65,"t":"2026-09-29T16:00:00Z","v":1097,"vw":92.660291},{"c":92.6499,"h":92.65,"l":92.6499,"n":8,"o":92.65,"t":"2026-09-29T16:15:00Z","v":913,"vw":92.649913},{"c":92.64,"h":92.64,"l":92.635,"n":2,"o":92.635,"t":"2026-09-29T16:30:00Z","v":309,"vw":92.637508},{"c":92.65,"h":92.655,"l":92.65,"n":6,"o":92.655,"t":"2026-09-29T16:45:00Z","v":747,"vw":92.653763},{"c":92.652,"h":92.6759,"l":92.6501,"n":11,"o":92.6501,"t":"2026-09-29T17:00:00Z","v":1099,"vw":92.659017},{"c":92.6354,"h":92.6584,"l":92.6181,"n":6,"o":92.64,"t":"2026-09-29T17:15:00Z","v":1697,"vw":92.644424},{"c":92.64,"h":92.66,"l":92.63,"n":6,"o":92.63,"t":"2026-09-29T17:30:00Z","v":1150,"vw":92.634255},{"c":92.63,"h":92.6495,"l":92.63,"n":10,"o":92.6495,"t":"2026-09-29T18:00:00Z","v":1059,"vw":92.639773},{"c":92.62,"h":92.62,"l":92.61,"n":3,"o":92.62,"t":"2026-09-29T18:15:00Z","v":1240,"vw":92.619194},{"c":92.6335,"h":92.64,"l":92.6335,"n":2,"o":92.64,"t":"2026-09-29T18:30:00Z","v":413,"vw":92.63638},{"c":92.66,"h":92.67,"l":92.66,"n":6,"o":92.67,"t":"2026-09-29T18:45:00Z","v":429,"vw":92.662857},{"c":92.66,"h":92.68,"l":92.66,"n":13,"o":92.66,"t":"2026-09-29T19:00:00Z","v":1368,"vw":92.672142},{"c":92.67,"h":92.67,"l":92.67,"n":3,"o":92.67,"t":"2026-09-29T19:15:00Z","v":266,"vw":92.67},{"c":92.68,"h":92.68,"l":92.66,"n":19,"o":92.66,"t":"2026-09-29T19:45:00Z","v":1972,"vw":92.66665},{"c":92.67,"h":92.67,"l":92.67,"n":8,"o":92.67,"t":"2026-09-29T20:00:00Z","v":217,"vw":92.67},{"c":92.69,"h":92.69,"l":92.69,"n":3,"o":92.69,"t":"2026-09-30T13:15:00Z","v":205,"vw":92.69},{"c":92.66,"h":92.79,"l":92.53,"n":41,"o":92.69,"t":"2026-09-30T13:30:00Z","v":29971,"vw":92.638933},{"c":92.62,"h":92.64,"l":92.62,"n":2,"o":92.64,"t":"2026-09-30T13:45:00Z","v":994,"vw":92.63006},{"c":92.655,"h":92.655,"l":92.655,"n":1,"o":92.655,"t":"2026-09-30T14:00:00Z","v":516,"vw":92.655},{"c":92.6759,"h":92.6759,"l":92.665,"n":7,"o":92.6692,"t":"2026-09-30T14:15:00Z","v":717,"vw":92.670274},{"c":92.69,"h":92.69,"l":92.67,"n":4,"o":92.67,"t":"2026-09-30T14:30:00Z","v":669,"vw":92.679132},{"c":92.7,"h":92.7,"l":92.665,"n":3,"o":92.665,"t":"2026-09-30T14:45:00Z","v":1100,"vw":92.668283},{"c":92.67,"h":92.67,"l":92.665,"n":7,"o":92.665,"t":"2026-09-30T15:00:00Z","v":1201,"vw":92.665575},{"c":92.6904,"h":92.6904,"l":92.6904,"n":3,"o":92.6904,"t":"2026-09-30T15:15:00Z","v":283,"vw":92.6904},{"c":92.7098,"h":92.7098,"l":92.7072,"n":2,"o":92.7072,"t":"2026-09-30T15:30:00Z","v":477,"vw":92.708835},{"c":92.705,"h":92.75,"l":92.7,"n":20,"o":92.7,"t":"2026-09-30T15:45:00Z","v":8698,"vw":92.719786},{"c":92.7299,"h":92.7299,"l":92.71,"n":6,"o":92.71,"t":"2026-09-30T16:00:00Z","v":364,"vw":92.721396},{"c":92.685,"h":92.685,"l":92.685,"n":1,"o":92.685,"t":"2026-09-30T16:30:00Z","v":270,"vw":92.685},{"c":92.6946,"h":92.6946,"l":92.6946,"n":1,"o":92.6946,"t":"2026-09-30T17:00:00Z","v":130,"vw":92.6946},{"c":92.693,"h":92.693,"l":92.693,"n":1,"o":92.693,"t":"2026-09-30T17:15:00Z","v":173,"vw":92.693},{"c":92.7059,"h":92.7059,"l":92.68,"n":11,"o":92.68,"t":"2026-09-30T17:30:00Z","v":2908,"vw":92.693128},{"c":92.7299,"h":92.7299,"l":92.7099,"n":3,"o":92.7099,"t":"2026-09-30T17:45:00Z","v":3048,"vw":92.726008},{"c":92.685,"h":92.7045,"l":92.685,"n":8,"o":92.6923,"t":"2026-09-30T18:00:00Z","v":1186,"vw":92.692788},{"c":92.6951,"h":92.72,"l":92.67,"n":5,"o":92.67,"t":"2026-09-30T18:15:00Z","v":1246,"vw":92.689653},{"c":92.705,"h":92.73,"l":92.705,"n":3,"o":92.73,"t":"2026-09-30T18:30:00Z","v":2940,"vw":92.729133},{"c":92.68,"h":92.7,"l":92.672,"n":12,"o":92.7,"t":"2026-09-30T18:45:00Z","v":1426,"vw":92.683444},{"c":92.68,"h":92.68,"l":92.66,"n":3,"o":92.66,"t":"2026-09-30T19:00:00Z","v":19495,"vw":92.660555},{"c":92.69,"h":92.69,"l":92.675,"n":7,"o":92.6799,"t":"2026-09-30T19:15:00Z","v":2147,"vw":92.677814},{"c":92.685,"h":92.691,"l":92.685,"n":4,"o":92.691,"t":"2026-09-30T19:30:00Z","v":1604,"vw":92.689616},{"c":92.67,"h":92.7,"l":92.66,"n":25,"o":92.68,"t":"2026-09-30T19:45:00Z","v":5193,"vw":92.678083},{"c":92.67,"h":92.67,"l":92.67,"n":4,"o":92.67,"t":"2026-09-30T20:00:00Z","v":3035,"vw":92.67},{"c":92.62,"h":92.62,"l":92.5,"n":18,"o":92.5,"t":"2026-10-01T13:30:00Z","v":404,"vw":92.543964},{"c":92.6635,"h":92.7099,"l":92.561,"n":7,"o":92.561,"t":"2026-10-01T13:45:00Z","v":776,"vw":92.635629},{"c":92.55,"h":92.63,"l":92.55,"n":12,"o":92.63,"t":"2026-10-01T14:00:00Z","v":1466,"vw":92.592374},{"c":92.575,"h":92.5999,"l":92.575,"n":5,"o":92.5999,"t":"2026-10-01T14:15:00Z","v":842,"vw":92.581225},{"c":92.57,"h":92.57,"l":92.57,"n":9,"o":92.57,"t":"2026-10-01T14:30:00Z","v":1458,"vw":92.57},{"c":92.5894,"h":92.5894,"l":92.5894,"n":1,"o":92.5894,"t":"2026-10-01T14:45:00Z","v":115,"vw":92.5894},{"c":92.56,"h":92.56,"l":92.56,"n":3,"o":92.56,"t":"2026-10-01T15:00:00Z","v":247,"vw":92.56},{"c":92.44,"h":92.5601,"l":92.44,"n":15,"o":92.56,"t":"2026-10-01T15:30:00Z","v":1232,"vw":92.50747},{"c":92.42,"h":92.43,"l":92.39,"n":42,"o":92.405,"t":"2026-10-01T15:45:00Z","v":13536,"vw":92.423373},{"c":92.4608,"h":92.4899,"l":92.4187,"n":31,"o":92.46,"t":"2026-10-01T16:00:00Z","v":7233,"vw":92.468233},{"c":92.48,"h":92.485,"l":92.47,"n":12,"o":92.47,"t":"2026-10-01T16:15:00Z","v":1224,"vw":92.478947},{"c":92.51,"h":92.51,"l":92.48,"n":41,"o":92.48,"t":"2026-10-01T16:30:00Z","v":4184,"vw":92.484063},{"c":92.5215,"h":92.5215,"l":92.5215,"n":1,"o":92.5215,"t":"2026-10-01T16:45:00Z","v":200,"vw":92.5215},{"c":92.49,"h":92.49,"l":92.4701,"n":4,"o":92.485,"t":"2026-10-01T17:00:00Z","v":819,"vw":92.482095},{"c":92.5,"h":92.5,"l":92.48,"n":5,"o":92.48,"t":"2026-10-01T17:15:00Z","v":673,"vw":92.490276},{"c":92.6,"h":92.6,"l":92.6,"n":3,"o":92.6,"t":"2026-10-01T17:30:00Z","v":109,"vw":92.6},{"c":92.6,"h":92.6,"l":92.6,"n":4,"o":92.6,"t":"2026-10-01T18:00:00Z","v":137,"vw":92.6},{"c":92.61,"h":92.61,"l":92.61,"n":1,"o":92.61,"t":"2026-10-01T18:30:00Z","v":108,"vw":92.61},{"c":92.615,"h":92.6567,"l":92.615,"n":2,"o":92.6567,"t":"2026-10-01T19:15:00Z","v":674,"vw":92.649461},{"c":92.615,"h":92.615,"l":92.615,"n":1,"o":92.615,"t":"2026-10-01T19:30:00Z","v":300,"vw":92.615},{"c":92.67,"h":92.67,"l":92.66,"n":6,"o":92.66,"t":"2026-10-01T19:45:00Z","v":455,"vw":92.663884},{"c":92.66,"h":92.66,"l":92.66,"n":4,"o":92.66,"t":"2026-10-01T20:00:00Z","v":429,"vw":92.66},{"c":92.2198,"h":92.2198,"l":92.16,"n":11,"o":92.16,"t":"2026-10-02T13:30:00Z","v":1013,"vw":92.186395},{"c":92.1503,"h":92.1503,"l":92.1503,"n":4,"o":92.1503,"t":"2026-10-02T13:45:00Z","v":197,"vw":92.1503},{"c":92.2329,"h":92.2329,"l":92.195,"n":5,"o":92.195,"t":"2026-10-02T14:00:00Z","v":746,"vw":92.215843},{"c":92.225,"h":92.2688,"l":92.1876,"n":13,"o":92.215,"t":"2026-10-02T14:15:00Z","v":1054,"vw":92.23046},{"c":92.28,"h":92.28,"l":92.28,"n":2,"o":92.28,"t":"2026-10-02T14:30:00Z","v":108,"vw":92.28},{"c":92.22,"h":92.2933,"l":92.22,"n":11,"o":92.2933,"t":"2026-10-02T14:45:00Z","v":1203,"vw":92.25727},{"c":92.19,"h":92.19,"l":92.19,"n":1,"o":92.19,"t":"2026-10-02T15:15:00Z","v":697,"vw":92.19},{"c":92.17,"h":92.2396,"l":92.17,"n":6,"o":92.2396,"t":"2026-10-02T15:30:00Z","v":3505,"vw":92.236726},{"c":92.24,"h":92.24,"l":92.205,"n":9,"o":92.205,"t":"2026-10-02T15:45:00Z","v":1938,"vw":92.208864},{"c":92.205,"h":92.2285,"l":92.1808,"n":4,"o":92.2285,"t":"2026-10-02T16:00:00Z","v":1285,"vw":92.222955},{"c":92.2,"h":92.2262,"l":92.2,"n":4,"o":92.2,"t":"2026-10-02T16:15:00Z","v":558,"vw":92.215946},{"c":92.2,"h":92.2,"l":92.2,"n":1,"o":92.2,"t":"2026-10-02T16:30:00Z","v":100,"vw":92.2},{"c":92.1931,"h":92.2,"l":92.19,"n":4,"o":92.2,"t":"2026-10-02T16:45:00Z","v":1813,"vw":92.19331},{"c":92.15,"h":92.1873,"l":92.07,"n":25,"o":92.1873,"t":"2026-10-02T17:00:00Z","v":2830,"vw":92.139354},{"c":92.12,"h":92.12,"l":92.12,"n":3,"o":92.12,"t":"2026-10-02T17:15:00Z","v":316,"vw":92.12},{"c":92.12,"h":92.17,"l":92.0873,"n":13,"o":92.17,"t":"2026-10-02T17:30:00Z","v":4834,"vw":92.156672},{"c":92.115,"h":92.15,"l":92.115,"n":8,"o":92.12,"t":"2026-10-02T18:00:00Z","v":703,"vw":92.126908},{"c":92.0798,"h":92.0798,"l":92.0798,"n":3,"o":92.0798,"t":"2026-10-02T18:30:00Z","v":404,"vw":92.0798},{"c":92.1212,"h":92.13,"l":92.12,"n":20,"o":92.13,"t":"2026-10-02T18:45:00Z","v":2453,"vw":92.123146},{"c":92.13,"h":92.13,"l":92.13,"n":7,"o":92.13,"t":"2026-10-02T19:00:00Z","v":345,"vw":92.13},{"c":92.09,"h":92.17,"l":92.09,"n":141,"o":92.15,"t":"2026-10-02T19:15:00Z","v":19732,"vw":92.141515},{"c":92.14,"h":92.14,"l":92.09,"n":18,"o":92.1,"t":"2026-10-02T19:30:00Z","v":3958,"vw":92.101463},{"c":92.16,"h":92.16,"l":92.13,"n":15,"o":92.13,"t":"2026-10-02T19:45:00Z","v":1273,"vw":92.156845},{"c":92.16,"h":92.16,"l":92.16,"n":4,"o":92.16,"t":"2026-10-02T20:00:00Z","v":431,"vw":92.16},{"c":92.24,"h":92.24,"l":92.16,"n":17,"o":92.16,"t":"2026-10-05T13:30:00Z","v":1754,"vw":92.177621},{"c":92.1875,"h":92.1875,"l":92.1875,"n":2,"o":92.1875,"t":"2026-10-05T13:45:00Z","v":278,"vw":92.1875},{"c":92.24,"h":92.24,"l":92.23,"n":4,"o":92.23,"t":"2026-10-05T14:00:00Z","v":659,"vw":92.237672},{"c":92.278,"h":92.2799,"l":92.245,"n":8,"o":92.245,"t":"2026-10-05T14:15:00Z","v":3640,"vw":92.254823},{"c":92.28,"h":92.3,"l":92.2795,"n":9,"o":92.2795,"t":"2026-10-05T15:00:00Z","v":1243,"vw":92.287296},{"c":92.285,"h":92.285,"l":92.285,"n":5,"o":92.285,"t":"2026-10-05T15:15:00Z","v":1181,"vw":92.285},{"c":92.3,"h":92.3,"l":92.3,"n":3,"o":92.3,"t":"2026-10-05T15:30:00Z","v":1110,"vw":92.3},{"c":92.31,"h":92.31,"l":92.28,"n":11,"o":92.3049,"t":"2026-10-05T15:45:00Z","v":2074,"vw":92.294081},{"c":92.3,"h":92.3,"l":92.295,"n":3,"o":92.295,"t":"2026-10-05T16:00:00Z","v":415,"vw":92.298795},{"c":92.26,"h":92.29,"l":92.26,"n":3,"o":92.29,"t":"2026-10-05T16:15:00Z","v":290,"vw":92.270563},{"c":92.26,"h":92.26,"l":92.26,"n":2,"o":92.26,"t":"2026-10-05T16:30:00Z","v":172,"vw":92.26},{"c":92.33,"h":92.33,"l":92.33,"n":1,"o":92.33,"t":"2026-10-05T17:00:00Z","v":190,"vw":92.33},{"c":92.33,"h":92.33,"l":92.33,"n":4,"o":92.33,"t":"2026-10-05T17:15:00Z","v":443,"vw":92.33},{"c":92.33,"h":92.33,"l":92.33,"n":3,"o":92.33,"t":"2026-10-05T17:30:00Z","v":469,"vw":92.33},{"c":92.35,"h":92.35,"l":92.3276,"n":21,"o":92.33,"t":"2026-10-05T17:45:00Z","v":1695,"vw":92.332366},{"c":92.345,"h":92.345,"l":92.345,"n":1,"o":92.345,"t":"2026-10-05T18:30:00Z","v":112,"vw":92.345},{"c":92.3635,"h":92.3635,"l":92.35,"n":4,"o":92.35,"t":"2026-10-05T18:45:00Z","v":1145,"vw":92.362288},{"c":92.365,"h":92.38,"l":92.36,"n":7,"o":92.38,"t":"2026-10-05T19:00:00Z","v":1139,"vw":92.374313},{"c":92.37,"h":92.3899,"l":92.36,"n":6,"o":92.36,"t":"2026-10-05T19:15:00Z","v":1216,"vw":92.380918},{"c":92.37,"h":92.37,"l":92.37,"n":6,"o":92.37,"t":"2026-10-05T19:30:00Z","v":756,"vw":92.37},{"c":92.41,"h":92.41,"l":92.365,"n":14,"o":92.365,"t":"2026-10-05T19:45:00Z","v":1418,"vw":92.387492},{"c":92.4,"h":92.41,"l":92.4,"n":5,"o":92.41,"t":"2026-10-05T20:00:00Z","v":318,"vw":92.406825},{"c":92.45,"h":92.45,"l":92.45,"n":9,"o":92.45,"t":"2026-10-06T13:30:00Z","v":967,"vw":92.45},{"c":92.52,"h":92.5499,"l":92.495,"n":12,"o":92.5499,"t":"2026-10-06T13:45:00Z","v":1227,"vw":92.522957},{"c":92.535,"h":92.535,"l":92.5,"n":5,"o":92.515,"t":"2026-10-06T14:00:00Z","v":5362,"vw":92.512522},{"c":92.57,"h":92.575,"l":92.57,"n":14,"o":92.5714,"t":"2026-10-06T14:30:00Z","v":1154,"vw":92.571559},{"c":92.5248,"h":92.54,"l":92.5248,"n":5,"o":92.54,"t":"2026-10-06T14:45:00Z","v":1000,"vw":92.526551},{"c":92.61,"h":92.61,"l":92.585,"n":41,"o":92.585,"t":"2026-10-06T15:00:00Z","v":8081,"vw":92.607795},{"c":92.625,"h":92.63,"l":92.6201,"n":9,"o":92.63,"t":"2026-10-06T15:15:00Z","v":1140,"vw":92.624949},{"c":92.57,"h":92.625,"l":92.565,"n":27,"o":92.625,"t":"2026-10-06T15:30:00Z","v":1728,"vw":92.602736},{"c":92.56,"h":92.56,"l":92.56,"n":2,"o":92.56,"t":"2026-10-06T15:45:00Z","v":107,"vw":92.56},{"c":92.58,"h":92.6008,"l":92.55,"n":36,"o":92.55,"t":"2026-10-06T16:00:00Z","v":5546,"vw":92.556383},{"c":92.575,"h":92.585,"l":92.5601,"n":5,"o":92.585,"t":"2026-10-06T16:15:00Z","v":1013,"vw":92.577173},{"c":92.559,"h":92.58,"l":92.559,"n":10,"o":92.58,"t":"2026-10-06T16:30:00Z","v":2063,"vw":92.571581},{"c":92.555,"h":92.5804,"l":92.5364,"n":7,"o":92.5684,"t":"2026-10-06T16:45:00Z","v":1064,"vw":92.560318},{"c":92.5612,"h":92.5612,"l":92.535,"n":5,"o":92.5451,"t":"2026-10-06T17:00:00Z","v":877,"vw":92.552715},{"c":92.5608,"h":92.5608,"l":92.5287,"n":4,"o":92.5287,"t":"2026-10-06T17:15:00Z","v":372,"vw":92.540381},{"c":92.535,"h":92.535,"l":92.535,"n":3,"o":92.535,"t":"2026-10-06T17:30:00Z","v":166,"vw":92.535},{"c":92.54,"h":92.5405,"l":92.53,"n":10,"o":92.54,"t":"2026-10-06T17:45:00Z","v":1206,"vw":92.53929},{"c":92.53,"h":92.53,"l":92.525,"n":6,"o":92.525,"t":"2026-10-06T18:00:00Z","v":1085,"vw":92.529298},{"c":92.55,"h":92.55,"l":92.5404,"n":4,"o":92.5404,"t":"2026-10-06T18:15:00Z","v":706,"vw":92.541783},{"c":92.53,"h":92.5393,"l":92.53,"n":4,"o":92.53,"t":"2026-10-06T18:30:00Z","v":650,"vw":92.533577},{"c":92.5101,"h":92.5101,"l":92.51,"n":10,"o":92.51,"t":"2026-10-06T18:45:00Z","v":517,"vw":92.51005},{"c":92.5,"h":92.5,"l":92.5,"n":15,"o":92.5,"t":"2026-10-06T19:00:00Z","v":428,"vw":92.5},{"c":92.51,"h":92.5236,"l":92.51,"n":4,"o":92.5236,"t":"2026-10-06T19:15:00Z","v":325,"vw":92.5172},{"c":92.53,"h":92.54,"l":92.4901,"n":17,"o":92.54,"t":"2026-10-06T19:30:00Z","v":3753,"vw":92.521762},{"c":92.545,"h":92.554,"l":92.5299,"n":33,"o":92.5299,"t":"2026-10-06T19:45:00Z","v":4270,"vw":92.534834},{"c":92.55,"h":92.55,"l":92.55,"n":6,"o":92.55,"t":"2026-10-06T20:00:00Z","v":236,"vw":92.55},{"c":91.54,"h":91.54,"l":91.54,"n":1,"o":91.54,"t":"2026-10-06T23:00:00Z","v":100,"vw":91.54},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-06T23:15:00Z","v":100,"vw":92.5},{"c":92.38,"h":92.38,"l":92.38,"n":1,"o":92.38,"t":"2026-10-07T13:15:00Z","v":163,"vw":92.38},{"c":92.39,"h":92.39,"l":92.35,"n":16,"o":92.36,"t":"2026-10-07T13:30:00Z","v":1430,"vw":92.361617},{"c":92.37,"h":92.37,"l":92.37,"n":1,"o":92.37,"t":"2026-10-07T13:45:00Z","v":200,"vw":92.37},{"c":92.3,"h":92.42,"l":92.3,"n":20,"o":92.42,"t":"2026-10-07T14:00:00Z","v":4641,"vw":92.36896},{"c":92.42,"h":92.42,"l":92.4,"n":2,"o":92.4,"t":"2026-10-07T14:30:00Z","v":648,"vw":92.403241},{"c":92.4,"h":92.4,"l":92.38,"n":14,"o":92.4,"t":"2026-10-07T14:45:00Z","v":1096,"vw":92.393503},{"c":92.4,"h":92.4181,"l":92.4,"n":6,"o":92.4181,"t":"2026-10-07T15:00:00Z","v":378,"vw":92.409398},{"c":92.4,"h":92.44,"l":92.4,"n":4,"o":92.44,"t":"2026-10-07T15:15:00Z","v":413,"vw":92.421009},{"c":92.49,"h":92.5,"l":92.48,"n":10,"o":92.4877,"t":"2026-10-07T15:30:00Z","v":4946,"vw":92.491201},{"c":92.4501,"h":92.5235,"l":92.4501,"n":4,"o":92.5,"t":"2026-10-07T15:45:00Z","v":1016,"vw":92.506145},{"c":92.4914,"h":92.5208,"l":92.4914,"n":5,"o":92.5208,"t":"2026-10-07T16:15:00Z","v":989,"vw":92.505132},{"c":92.52,"h":92.5476,"l":92.52,"n":4,"o":92.5476,"t":"2026-10-07T16:30:00Z","v":583,"vw":92.525208},{"c":92.6,"h":92.6,"l":92.56,"n":3,"o":92.588,"t":"2026-10-07T17:00:00Z","v":312,"vw":92.582872},{"c":92.5204,"h":92.5204,"l":92.5204,"n":1,"o":92.5204,"t":"2026-10-07T17:15:00Z","v":112,"vw":92.5204},{"c":92.575,"h":92.575,"l":92.575,"n":1,"o":92.575,"t":"2026-10-07T17:30:00Z","v":100,"vw":92.575},{"c":92.575,"h":92.575,"l":92.55,"n":7,"o":92.55,"t":"2026-10-07T17:45:00Z","v":1233,"vw":92.558599},{"c":92.55,"h":92.55,"l":92.4801,"n":4,"o":92.54,"t":"2026-10-07T18:00:00Z","v":1022,"vw":92.526225},{"c":92.59,"h":92.59,"l":92.585,"n":5,"o":92.585,"t":"2026-10-07T18:30:00Z","v":388,"vw":92.5875},{"c":92.57,"h":92.57,"l":92.57,"n":6,"o":92.57,"t":"2026-10-07T18:45:00Z","v":420,"vw":92.57},{"c":92.55,"h":92.5872,"l":92.55,"n":21,"o":92.56,"t":"2026-10-07T19:00:00Z","v":1425,"vw":92.55745},{"c":92.5,"h":92.525,"l":92.49,"n":15,"o":92.525,"t":"2026-10-07T19:15:00Z","v":7223,"vw":92.512084},{"c":92.485,"h":92.5199,"l":92.4692,"n":7,"o":92.49,"t":"2026-10-07T19:30:00Z","v":2996,"vw":92.499646},{"c":92.48,"h":92.49,"l":92.48,"n":20,"o":92.49,"t":"2026-10-07T19:45:00Z","v":1201,"vw":92.488333},{"c":92.52,"h":92.52,"l":92.52,"n":5,"o":92.52,"t":"2026-10-07T20:00:00Z","v":264,"vw":92.52},{"c":92.5588,"h":92.5588,"l":92.46,"n":7,"o":92.46,"t":"2026-10-08T13:30:00Z","v":879,"vw":92.505104},{"c":92.6199,"h":92.6199,"l":92.6199,"n":1,"o":92.6199,"t":"2026-10-08T13:45:00Z","v":500,"vw":92.6199},{"c":92.56,"h":92.59,"l":92.56,"n":4,"o":92.59,"t":"2026-10-08T14:00:00Z","v":780,"vw":92.579589},{"c":92.527,"h":92.575,"l":92.527,"n":2,"o":92.575,"t":"2026-10-08T14:15:00Z","v":600,"vw":92.543},{"c":92.6182,"h":92.6182,"l":92.6182,"n":4,"o":92.6182,"t":"2026-10-08T14:30:00Z","v":1111,"vw":92.6182},{"c":92.565,"h":92.565,"l":92.565,"n":1,"o":92.565,"t":"2026-10-08T14:45:00Z","v":208,"vw":92.565},{"c":92.56,"h":92.56,"l":92.54,"n":8,"o":92.54,"t":"2026-10-08T15:45:00Z","v":1066,"vw":92.551913},{"c":92.52,"h":92.52,"l":92.52,"n":6,"o":92.52,"t":"2026-10-08T16:15:00Z","v":600,"vw":92.52},{"c":92.545,"h":92.545,"l":92.545,"n":6,"o":92.545,"t":"2026-10-08T16:30:00Z","v":683,"vw":92.545},{"c":92.5375,"h":92.5375,"l":92.5375,"n":2,"o":92.5375,"t":"2026-10-08T16:45:00Z","v":1081,"vw":92.5375},{"c":92.495,"h":92.495,"l":92.47,"n":6,"o":92.47,"t":"2026-10-08T17:00:00Z","v":473,"vw":92.478065},{"c":92.4501,"h":92.4501,"l":92.4501,"n":1,"o":92.4501,"t":"2026-10-08T17:15:00Z","v":339,"vw":92.4501},{"c":92.45,"h":92.45,"l":92.45,"n":2,"o":92.45,"t":"2026-10-08T17:30:00Z","v":101,"vw":92.45},{"c":92.435,"h":92.435,"l":92.43,"n":2,"o":92.43,"t":"2026-10-08T17:45:00Z","v":762,"vw":92.433688},{"c":92.45,"h":92.49,"l":92.4398,"n":5,"o":92.49,"t":"2026-10-08T18:00:00Z","v":2049,"vw":92.45217},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-08T18:15:00Z","v":118,"vw":92.41},{"c":92.46,"h":92.46,"l":92.46,"n":1,"o":92.46,"t":"2026-10-08T18:30:00Z","v":500,"vw":92.46},{"c":92.465,"h":92.465,"l":92.43,"n":2,"o":92.43,"t":"2026-10-08T19:00:00Z","v":288,"vw":92.4475},{"c":92.51,"h":92.51,"l":92.5,"n":13,"o":92.5068,"t":"2026-10-08T19:15:00Z","v":715,"vw":92.5059},{"c":92.46,"h":92.5261,"l":92.46,"n":26,"o":92.51,"t":"2026-10-08T19:30:00Z","v":3844,"vw":92.500189},{"c":92.49,"h":92.5104,"l":92.469,"n":5,"o":92.469,"t":"2026-10-08T19:45:00Z","v":930,"vw":92.481212},{"c":92.45,"h":92.45,"l":92.45,"n":4,"o":92.45,"t":"2026-10-08T20:00:00Z","v":133,"vw":92.45},{"c":92.46,"h":92.56,"l":92.46,"n":10,"o":92.56,"t":"2026-10-09T13:30:00Z","v":460,"vw":92.493333},{"c":92.51,"h":92.51,"l":92.505,"n":4,"o":92.505,"t":"2026-10-09T13:45:00Z","v":216,"vw":92.507336},{"c":92.505,"h":92.505,"l":92.46,"n":9,"o":92.46,"t":"2026-10-09T14:15:00Z","v":5156,"vw":92.465475},{"c":92.525,"h":92.525,"l":92.48,"n":5,"o":92.48,"t":"2026-10-09T14:30:00Z","v":349,"vw":92.505769},{"c":92.505,"h":92.525,"l":92.49,"n":7,"o":92.52,"t":"2026-10-09T14:45:00Z","v":4446,"vw":92.50055},{"c":92.495,"h":92.508,"l":92.4858,"n":9,"o":92.505,"t":"2026-10-09T15:15:00Z","v":1478,"vw":92.496926},{"c":92.494,"h":92.494,"l":92.494,"n":1,"o":92.494,"t":"2026-10-09T15:30:00Z","v":500,"vw":92.494},{"c":92.45,"h":92.45,"l":92.4319,"n":9,"o":92.4319,"t":"2026-10-09T15:45:00Z","v":6204,"vw":92.432199},{"c":92.4341,"h":92.4904,"l":92.4341,"n":4,"o":92.4904,"t":"2026-10-09T16:00:00Z","v":1067,"vw":92.470014},{"c":92.42,"h":92.42,"l":92.42,"n":3,"o":92.42,"t":"2026-10-09T16:30:00Z","v":703,"vw":92.42},{"c":92.5,"h":92.5,"l":92.46,"n":18,"o":92.478,"t":"2026-10-09T16:45:00Z","v":1297,"vw":92.470115},{"c":92.475,"h":92.475,"l":92.47,"n":5,"o":92.47,"t":"2026-10-09T17:00:00Z","v":1733,"vw":92.474685},{"c":92.465,"h":92.465,"l":92.465,"n":1,"o":92.465,"t":"2026-10-09T17:15:00Z","v":124,"vw":92.465},{"c":92.455,"h":92.455,"l":92.455,"n":1,"o":92.455,"t":"2026-10-09T18:00:00Z","v":511,"vw":92.455},{"c":92.465,"h":92.465,"l":92.4375,"n":2,"o":92.4375,"t":"2026-10-09T18:15:00Z","v":335,"vw":92.45597},{"c":92.46,"h":92.46,"l":92.45,"n":13,"o":92.45,"t":"2026-10-09T18:30:00Z","v":1670,"vw":92.455333},{"c":92.4771,"h":92.48,"l":92.4771,"n":2,"o":92.48,"t":"2026-10-09T18:45:00Z","v":1030,"vw":92.478536},{"c":92.4001,"h":92.4001,"l":92.4001,"n":1,"o":92.4001,"t":"2026-10-09T19:00:00Z","v":265,"vw":92.4001},{"c":92.461,"h":92.461,"l":92.461,"n":2,"o":92.461,"t":"2026-10-09T19:15:00Z","v":834,"vw":92.461},{"c":92.435,"h":92.435,"l":92.435,"n":2,"o":92.435,"t":"2026-10-09T19:30:00Z","v":325,"vw":92.435},{"c":92.4134,"h":92.4621,"l":92.4,"n":39,"o":92.4001,"t":"2026-10-09T19:45:00Z","v":6584,"vw":92.425739},{"c":92.4,"h":92.43,"l":92.4,"n":13,"o":92.43,"t":"2026-10-12T13:30:00Z","v":647,"vw":92.414866},{"c":92.5,"h":92.5,"l":92.48,"n":4,"o":92.48,"t":"2026-10-12T14:00:00Z","v":1211,"vw":92.481654},{"c":92.5,"h":92.5,"l":92.4401,"n":2,"o":92.4401,"t":"2026-10-12T14:15:00Z","v":276,"vw":92.463973},{"c":92.525,"h":92.5501,"l":92.525,"n":2,"o":92.5501,"t":"2026-10-12T14:30:00Z","v":553,"vw":92.529811},{"c":92.46,"h":92.46,"l":92.46,"n":1,"o":92.46,"t":"2026-10-12T14:45:00Z","v":368,"vw":92.46},{"c":92.595,"h":92.595,"l":92.595,"n":3,"o":92.595,"t":"2026-10-12T15:15:00Z","v":208,"vw":92.595},{"c":92.575,"h":92.575,"l":92.575,"n":2,"o":92.575,"t":"2026-10-12T15:30:00Z","v":116,"vw":92.575},{"c":92.59,"h":92.6,"l":92.59,"n":5,"o":92.6,"t":"2026-10-12T15:45:00Z","v":790,"vw":92.592857},{"c":92.5877,"h":92.5877,"l":92.5877,"n":1,"o":92.5877,"t":"2026-10-12T16:00:00Z","v":162,"vw":92.5877},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-12T16:45:00Z","v":100,"vw":92.56},{"c":92.555,"h":92.555,"l":92.54,"n":2,"o":92.54,"t":"2026-10-12T17:00:00Z","v":328,"vw":92.545854},{"c":92.56,"h":92.5699,"l":92.55,"n":3,"o":92.55,"t":"2026-10-12T17:15:00Z","v":494,"vw":92.560461},{"c":92.59,"h":92.59,"l":92.59,"n":3,"o":92.59,"t":"2026-10-12T17:30:00Z","v":181,"vw":92.59},{"c":92.59,"h":92.59,"l":92.5552,"n":14,"o":92.567,"t":"2026-10-12T17:45:00Z","v":1397,"vw":92.572558},{"c":92.5601,"h":92.59,"l":92.5601,"n":7,"o":92.59,"t":"2026-10-12T18:00:00Z","v":980,"vw":92.566961},{"c":92.51,"h":92.54,"l":92.51,"n":2,"o":92.54,"t":"2026-10-12T18:15:00Z","v":8485,"vw":92.510778},{"c":92.525,"h":92.525,"l":92.4901,"n":8,"o":92.4901,"t":"2026-10-12T19:00:00Z","v":1350,"vw":92.498029},{"c":92.49,"h":92.5313,"l":92.49,"n":8,"o":92.525,"t":"2026-10-12T19:15:00Z","v":4419,"vw":92.525623},{"c":92.49,"h":92.5,"l":92.49,"n":8,"o":92.5,"t":"2026-10-12T19:30:00Z","v":1335,"vw":92.495786},{"c":92.52,"h":92.6767,"l":92.49,"n":26,"o":92.49,"t":"2026-10-12T19:45:00Z","v":6944,"vw":92.536545},{"c":92.52,"h":92.52,"l":92.52,"n":3,"o":92.52,"t":"2026-10-12T20:00:00Z","v":308,"vw":92.52},{"c":92.38,"h":92.38,"l":92.38,"n":1,"o":92.38,"t":"2026-10-13T13:15:00Z","v":300,"vw":92.38},{"c":92.495,"h":92.53,"l":92.495,"n":8,"o":92.53,"t":"2026-10-13T13:30:00Z","v":1902,"vw":92.526574},{"c":92.4194,"h":92.52,"l":92.4194,"n":3,"o":92.52,"t":"2026-10-13T13:45:00Z","v":205,"vw":92.4697},{"c":92.42,"h":92.42,"l":92.42,"n":9,"o":92.42,"t":"2026-10-13T14:00:00Z","v":658,"vw":92.42},{"c":92.4458,"h":92.4604,"l":92.43,"n":8,"o":92.435,"t":"2026-10-13T14:15:00Z","v":925,"vw":92.440456},{"c":92.47,"h":92.47,"l":92.44,"n":3,"o":92.44,"t":"2026-10-13T14:45:00Z","v":503,"vw":92.461656},{"c":92.47,"h":92.47,"l":92.42,"n":2,"o":92.42,"t":"2026-10-13T15:15:00Z","v":2286,"vw":92.426255},{"c":92.3854,"h":92.4432,"l":92.3854,"n":4,"o":92.42,"t":"2026-10-13T15:30:00Z","v":755,"vw":92.40758},{"c":92.435,"h":92.4535,"l":92.4,"n":10,"o":92.4,"t":"2026-10-13T15:45:00Z","v":867,"vw":92.434714},{"c":92.435,"h":92.44,"l":92.435,"n":5,"o":92.44,"t":"2026-10-13T16:00:00Z","v":583,"vw":92.437491},{"c":92.4636,"h":92.4681,"l":92.435,"n":17,"o":92.44,"t":"2026-10-13T16:15:00Z","v":2345,"vw":92.44623},{"c":92.4699,"h":92.4699,"l":92.445,"n":2,"o":92.445,"t":"2026-10-13T16:30:00Z","v":528,"vw":92.456177},{"c":92.455,"h":92.455,"l":92.455,"n":2,"o":92.455,"t":"2026-10-13T16:45:00Z","v":846,"vw":92.455},{"c":92.45,"h":92.45,"l":92.43,"n":2,"o":92.43,"t":"2026-10-13T17:00:00Z","v":330,"vw":92.443636},{"c":92.4659,"h":92.4659,"l":92.445,"n":5,"o":92.445,"t":"2026-10-13T17:15:00Z","v":490,"vw":92.451218},{"c":92.4135,"h":92.4135,"l":92.4135,"n":2,"o":92.4135,"t":"2026-10-13T17:30:00Z","v":302,"vw":92.4135},{"c":92.47,"h":92.47,"l":92.43,"n":13,"o":92.455,"t":"2026-10-13T18:00:00Z","v":1518,"vw":92.453671},{"c":92.475,"h":92.475,"l":92.475,"n":2,"o":92.475,"t":"2026-10-13T18:30:00Z","v":234,"vw":92.475},{"c":92.45,"h":92.47,"l":92.45,"n":6,"o":92.47,"t":"2026-10-13T18:45:00Z","v":526,"vw":92.462146},{"c":92.475,"h":92.475,"l":92.475,"n":1,"o":92.475,"t":"2026-10-13T19:00:00Z","v":100,"vw":92.475},{"c":92.4699,"h":92.47,"l":92.45,"n":7,"o":92.45,"t":"2026-10-13T19:15:00Z","v":818,"vw":92.465937},{"c":92.475,"h":92.475,"l":92.45,"n":9,"o":92.47,"t":"2026-10-13T19:30:00Z","v":755,"vw":92.458933},{"c":92.489,"h":92.489,"l":92.45,"n":8,"o":92.45,"t":"2026-10-13T19:45:00Z","v":551,"vw":92.479867},{"c":92.4,"h":92.4,"l":92.4,"n":6,"o":92.4,"t":"2026-10-13T20:00:00Z","v":929,"vw":92.4},{"c":92.47,"h":92.54,"l":92.42,"n":8,"o":92.54,"t":"2026-10-14T13:30:00Z","v":1976,"vw":92.472727},{"c":92.485,"h":92.485,"l":92.485,"n":7,"o":92.485,"t":"2026-10-14T13:45:00Z","v":582,"vw":92.485},{"c":92.49,"h":92.5,"l":92.48,"n":35,"o":92.485,"t":"2026-10-14T14:00:00Z","v":25268,"vw":92.487381},{"c":92.465,"h":92.49,"l":92.465,"n":24,"o":92.48,"t":"2026-10-14T14:15:00Z","v":3315,"vw":92.484749},{"c":92.48,"h":92.5,"l":92.48,"n":4,"o":92.5,"t":"2026-10-14T14:30:00Z","v":816,"vw":92.492998},{"c":92.4999,"h":92.5,"l":92.4999,"n":6,"o":92.5,"t":"2026-10-14T14:45:00Z","v":404,"vw":92.499927},{"c":92.4998,"h":92.4998,"l":92.4998,"n":1,"o":92.4998,"t":"2026-10-14T15:00:00Z","v":162,"vw":92.4998},{"c":92.4999,"h":92.4999,"l":92.495,"n":5,"o":92.495,"t":"2026-10-14T15:15:00Z","v":1131,"vw":92.496217},{"c":92.4999,"h":92.5,"l":92.4999,"n":5,"o":92.5,"t":"2026-10-14T15:30:00Z","v":642,"vw":92.499929},{"c":92.56,"h":92.56,"l":92.56,"n":5,"o":92.56,"t":"2026-10-14T15:45:00Z","v":357,"vw":92.56},{"c":92.535,"h":92.535,"l":92.535,"n":5,"o":92.535,"t":"2026-10-14T16:00:00Z","v":538,"vw":92.535},{"c":92.55,"h":92.55,"l":92.55,"n":5,"o":92.55,"t":"2026-10-14T16:15:00Z","v":201,"vw":92.55},{"c":92.51,"h":92.5522,"l":92.49,"n":16,"o":92.535,"t":"2026-10-14T16:30:00Z","v":2301,"vw":92.503727},{"c":92.505,"h":92.54,"l":92.4987,"n":6,"o":92.54,"t":"2026-10-14T16:45:00Z","v":685,"vw":92.510953},{"c":92.5699,"h":92.5699,"l":92.53,"n":2,"o":92.53,"t":"2026-10-14T17:00:00Z","v":883,"vw":92.560637},{"c":92.5316,"h":92.5316,"l":92.5316,"n":1,"o":92.5316,"t":"2026-10-14T17:15:00Z","v":1135,"vw":92.5316},{"c":92.5008,"h":92.5581,"l":92.5008,"n":2,"o":92.5581,"t":"2026-10-14T17:30:00Z","v":1081,"vw":92.546439},{"c":92.5155,"h":92.53,"l":92.5155,"n":5,"o":92.53,"t":"2026-10-14T17:45:00Z","v":329,"vw":92.525271},{"c":92.4837,"h":92.4982,"l":92.44,"n":7,"o":92.49,"t":"2026-10-14T18:00:00Z","v":2370,"vw":92.459018},{"c":92.44,"h":92.465,"l":92.44,"n":4,"o":92.465,"t":"2026-10-14T18:15:00Z","v":329,"vw":92.456003},{"c":92.45,"h":92.45,"l":92.45,"n":2,"o":92.45,"t":"2026-10-14T18:30:00Z","v":104,"vw":92.45},{"c":92.4681,"h":92.4681,"l":92.4071,"n":3,"o":92.4071,"t":"2026-10-14T18:45:00Z","v":1123,"vw":92.453149},{"c":92.3842,"h":92.4586,"l":92.3842,"n":11,"o":92.4428,"t":"2026-10-14T19:00:00Z","v":10422,"vw":92.451036},{"c":92.4436,"h":92.4459,"l":92.415,"n":6,"o":92.4459,"t":"2026-10-14T19:15:00Z","v":1305,"vw":92.442678},{"c":92.3836,"h":92.4691,"l":92.3836,"n":2,"o":92.4691,"t":"2026-10-14T19:30:00Z","v":712,"vw":92.45493},{"c":92.43,"h":92.43,"l":92.43,"n":1,"o":92.43,"t":"2026-10-15T13:30:00Z","v":316,"vw":92.43},{"c":92.358,"h":92.4,"l":92.358,"n":11,"o":92.3867,"t":"2026-10-15T13:45:00Z","v":766,"vw":92.375476},{"c":92.4227,"h":92.4227,"l":92.3,"n":30,"o":92.3005,"t":"2026-10-15T14:00:00Z","v":6155,"vw":92.329646},{"c":92.395,"h":92.395,"l":92.385,"n":3,"o":92.385,"t":"2026-10-15T14:15:00Z","v":530,"vw":92.388774},{"c":92.405,"h":92.405,"l":92.405,"n":1,"o":92.405,"t":"2026-10-15T14:30:00Z","v":110,"vw":92.405},{"c":92.445,"h":92.49,"l":92.36,"n":19,"o":92.425,"t":"2026-10-15T14:45:00Z","v":4338,"vw":92.426901},{"c":92.48,"h":92.5232,"l":92.48,"n":3,"o":92.5232,"t":"2026-10-15T15:00:00Z","v":1041,"vw":92.502431},{"c":92.505,"h":92.505,"l":92.505,"n":1,"o":92.505,"t":"2026-10-15T15:15:00Z","v":162,"vw":92.505},{"c":92.495,"h":92.5425,"l":92.495,"n":4,"o":92.5425,"t":"2026-10-15T15:30:00Z","v":586,"vw":92.5175},{"c":92.5613,"h":92.5613,"l":92.5,"n":3,"o":92.5,"t":"2026-10-15T15:45:00Z","v":673,"vw":92.551722},{"c":92.5699,"h":92.5699,"l":92.535,"n":3,"o":92.535,"t":"2026-10-15T16:00:00Z","v":4422,"vw":92.569111},{"c":92.54,"h":92.54,"l":92.5034,"n":7,"o":92.5034,"t":"2026-10-15T16:15:00Z","v":1204,"vw":92.53109},{"c":92.535,"h":92.54,"l":92.5,"n":5,"o":92.5,"t":"2026-10-15T16:30:00Z","v":613,"vw":92.516286},{"c":92.5699,"h":92.5699,"l":92.5699,"n":1,"o":92.5699,"t":"2026-10-15T16:45:00Z","v":125,"vw":92.5699},{"c":92.54,"h":92.54,"l":92.54,"n":1,"o":92.54,"t":"2026-10-15T17:00:00Z","v":500,"vw":92.54},{"c":92.55,"h":92.55,"l":92.5101,"n":2,"o":92.5101,"t":"2026-10-15T17:30:00Z","v":796,"vw":92.520175},{"c":92.5782,"h":92.5782,"l":92.5782,"n":1,"o":92.5782,"t":"2026-10-15T17:45:00Z","v":806,"vw":92.5782},{"c":92.555,"h":92.56,"l":92.555,"n":6,"o":92.56,"t":"2026-10-15T18:00:00Z","v":10807,"vw":92.559016},{"c":92.565,"h":92.5819,"l":92.555,"n":4,"o":92.5819,"t":"2026-10-15T18:15:00Z","v":950,"vw":92.568835},{"c":92.59,"h":92.59,"l":92.57,"n":2,"o":92.57,"t":"2026-10-15T18:30:00Z","v":200,"vw":92.58},{"c":92.575,"h":92.575,"l":92.575,"n":1,"o":92.575,"t":"2026-10-15T18:45:00Z","v":355,"vw":92.575},{"c":92.57,"h":92.629,"l":92.57,"n":4,"o":92.6066,"t":"2026-10-15T19:00:00Z","v":3292,"vw":92.619519},{"c":92.57,"h":92.57,"l":92.57,"n":9,"o":92.57,"t":"2026-10-15T19:15:00Z","v":700,"vw":92.57},{"c":92.54,"h":92.58,"l":92.54,"n":13,"o":92.58,"t":"2026-10-15T19:30:00Z","v":1240,"vw":92.559714},{"c":92.55,"h":92.58,"l":92.54,"n":16,"o":92.57,"t":"2026-10-15T19:45:00Z","v":1606,"vw":92.566564},{"c":92.57,"h":92.74,"l":92.57,"n":7,"o":92.74,"t":"2026-10-16T13:30:00Z","v":4664,"vw":92.715646},{"c":92.525,"h":92.525,"l":92.525,"n":2,"o":92.525,"t":"2026-10-16T13:45:00Z","v":1224,"vw":92.525},{"c":92.555,"h":92.555,"l":92.555,"n":2,"o":92.555,"t":"2026-10-16T14:00:00Z","v":354,"vw":92.555},{"c":92.58,"h":92.6088,"l":92.58,"n":4,"o":92.6088,"t":"2026-10-16T14:15:00Z","v":792,"vw":92.584876},{"c":92.5501,"h":92.5501,"l":92.5501,"n":2,"o":92.5501,"t":"2026-10-16T14:45:00Z","v":145,"vw":92.5501},{"c":92.6116,"h":92.6116,"l":92.6116,"n":2,"o":92.6116,"t":"2026-10-16T15:15:00Z","v":245,"vw":92.6116},{"c":92.605,"h":92.605,"l":92.6,"n":6,"o":92.6,"t":"2026-10-16T15:30:00Z","v":467,"vw":92.601689},{"c":92.55,"h":92.6,"l":92.54,"n":18,"o":92.6,"t":"2026-10-16T15:45:00Z","v":2981,"vw":92.56692},{"c":92.54,"h":92.54,"l":92.54,"n":1,"o":92.54,"t":"2026-10-16T16:00:00Z","v":100,"vw":92.54},{"c":92.48,"h":92.48,"l":92.48,"n":3,"o":92.48,"t":"2026-10-16T16:15:00Z","v":342,"vw":92.48},{"c":92.495,"h":92.51,"l":92.495,"n":4,"o":92.51,"t":"2026-10-16T16:30:00Z","v":1200,"vw":92.5075},{"c":92.455,"h":92.5483,"l":92.455,"n":3,"o":92.5483,"t":"2026-10-16T16:45:00Z","v":626,"vw":92.485391},{"c":92.425,"h":92.425,"l":92.4,"n":6,"o":92.405,"t":"2026-10-16T17:15:00Z","v":930,"vw":92.414584},{"c":92.4,"h":92.4,"l":92.4,"n":5,"o":92.4,"t":"2026-10-16T17:30:00Z","v":446,"vw":92.4},{"c":92.37,"h":92.4699,"l":92.37,"n":15,"o":92.4,"t":"2026-10-16T17:45:00Z","v":4613,"vw":92.382479},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-10-16T18:00:00Z","v":3186,"vw":92.4},{"c":92.37,"h":92.38,"l":92.37,"n":10,"o":92.38,"t":"2026-10-16T18:30:00Z","v":857,"vw":92.376994},{"c":92.345,"h":92.3822,"l":92.29,"n":6,"o":92.36,"t":"2026-10-16T18:45:00Z","v":1385,"vw":92.328316},{"c":92.36,"h":92.4,"l":92.33,"n":21,"o":92.36,"t":"2026-10-16T19:00:00Z","v":2921,"vw":92.379699},{"c":92.36,"h":92.36,"l":92.36,"n":5,"o":92.36,"t":"2026-10-16T19:15:00Z","v":472,"vw":92.36},{"c":92.35,"h":92.36,"l":92.3325,"n":9,"o":92.36,"t":"2026-10-16T19:30:00Z","v":653,"vw":92.352579},{"c":92.36,"h":92.3899,"l":92.33,"n":35,"o":92.355,"t":"2026-10-16T19:45:00Z","v":3409,"vw":92.363652},{"c":92.36,"h":92.36,"l":92.36,"n":6,"o":92.36,"t":"2026-10-16T20:00:00Z","v":410,"vw":92.36},{"c":92.34,"h":92.34,"l":92.34,"n":1,"o":92.34,"t":"2026-10-19T13:15:00Z","v":100,"vw":92.34},{"c":92.36,"h":92.36,"l":92.36,"n":4,"o":92.36,"t":"2026-10-19T13:30:00Z","v":433,"vw":92.36},{"c":92.48,"h":92.48,"l":92.48,"n":1,"o":92.48,"t":"2026-10-19T13:45:00Z","v":100,"vw":92.48},{"c":92.4699,"h":92.4699,"l":92.42,"n":3,"o":92.42,"t":"2026-10-19T14:00:00Z","v":705,"vw":92.433106},{"c":92.37,"h":92.45,"l":92.37,"n":8,"o":92.45,"t":"2026-10-19T14:15:00Z","v":6651,"vw":92.37436},{"c":92.385,"h":92.45,"l":92.3597,"n":9,"o":92.45,"t":"2026-10-19T14:30:00Z","v":2739,"vw":92.418058},{"c":92.38,"h":92.41,"l":92.38,"n":3,"o":92.38,"t":"2026-10-19T14:45:00Z","v":421,"vw":92.387126},{"c":92.375,"h":92.41,"l":92.375,"n":4,"o":92.375,"t":"2026-10-19T15:00:00Z","v":309,"vw":92.386364},{"c":92.3829,"h":92.4,"l":92.365,"n":7,"o":92.4,"t":"2026-10-19T15:15:00Z","v":1104,"vw":92.371359},{"c":92.4,"h":92.4,"l":92.3321,"n":7,"o":92.4,"t":"2026-10-19T15:30:00Z","v":799,"vw":92.360285},{"c":92.41,"h":92.41,"l":92.41,"n":2,"o":92.41,"t":"2026-10-19T15:45:00Z","v":113,"vw":92.41},{"c":92.355,"h":92.41,"l":92.355,"n":6,"o":92.355,"t":"2026-10-19T16:00:00Z","v":4565,"vw":92.356208},{"c":92.3776,"h":92.41,"l":92.36,"n":8,"o":92.36,"t":"2026-10-19T16:15:00Z","v":1782,"vw":92.36786},{"c":92.345,"h":92.41,"l":92.345,"n":8,"o":92.3832,"t":"2026-10-19T16:30:00Z","v":1528,"vw":92.383547},{"c":92.35,"h":92.3899,"l":92.35,"n":5,"o":92.3899,"t":"2026-10-19T16:45:00Z","v":264,"vw":92.3724},{"c":92.27,"h":92.32,"l":92.27,"n":5,"o":92.32,"t":"2026-10-19T17:00:00Z","v":224,"vw":92.29381},{"c":92.32,"h":92.32,"l":92.28,"n":4,"o":92.3007,"t":"2026-10-19T17:15:00Z","v":753,"vw":92.294513},{"c":92.3005,"h":92.32,"l":92.3005,"n":4,"o":92.32,"t":"2026-10-19T17:30:00Z","v":360,"vw":92.306185},{"c":92.32,"h":92.32,"l":92.27,"n":8,"o":92.32,"t":"2026-10-19T17:45:00Z","v":1143,"vw":92.281898},{"c":92.32,"h":92.32,"l":92.32,"n":1,"o":92.32,"t":"2026-10-19T18:00:00Z","v":100,"vw":92.32},{"c":92.32,"h":92.32,"l":92.32,"n":1,"o":92.32,"t":"2026-10-19T18:15:00Z","v":100,"vw":92.32},{"c":92.265,"h":92.32,"l":92.265,"n":3,"o":92.32,"t":"2026-10-19T18:30:00Z","v":296,"vw":92.287727},{"c":92.2301,"h":92.28,"l":92.2301,"n":8,"o":92.245,"t":"2026-10-19T18:45:00Z","v":1386,"vw":92.247069},{"c":92.31,"h":92.31,"l":92.31,"n":1,"o":92.31,"t":"2026-10-19T19:00:00Z","v":100,"vw":92.31},{"c":92.275,"h":92.31,"l":92.2101,"n":8,"o":92.265,"t":"2026-10-19T19:15:00Z","v":1755,"vw":92.252185},{"c":92.31,"h":92.31,"l":92.31,"n":1,"o":92.31,"t":"2026-10-19T19:30:00Z","v":100,"vw":92.31},{"c":92.25,"h":92.31,"l":92.24,"n":21,"o":92.31,"t":"2026-10-19T19:45:00Z","v":1945,"vw":92.272995},{"c":92.29,"h":92.29,"l":92.29,"n":1,"o":92.29,"t":"2026-10-20T13:15:00Z","v":133,"vw":92.29},{"c":92.21,"h":92.2417,"l":92.16,"n":13,"o":92.16,"t":"2026-10-20T13:30:00Z","v":2009,"vw":92.199568},{"c":92.29,"h":92.34,"l":92.29,"n":4,"o":92.34,"t":"2026-10-20T14:00:00Z","v":256,"vw":92.315},{"c":92.3919,"h":92.3919,"l":92.3057,"n":5,"o":92.325,"t":"2026-10-20T14:15:00Z","v":1918,"vw":92.382626},{"c":92.37,"h":92.37,"l":92.3652,"n":8,"o":92.3652,"t":"2026-10-20T14:45:00Z","v":488,"vw":92.368157},{"c":92.4184,"h":92.4184,"l":92.4184,"n":3,"o":92.4184,"t":"2026-10-20T15:00:00Z","v":153,"vw":92.4184},{"c":92.352,"h":92.352,"l":92.352,"n":2,"o":92.352,"t":"2026-10-20T15:15:00Z","v":251,"vw":92.352},{"c":92.3001,"h":92.315,"l":92.3001,"n":5,"o":92.315,"t":"2026-10-20T15:30:00Z","v":547,"vw":92.309192},{"c":92.2921,"h":92.2921,"l":92.29,"n":4,"o":92.29,"t":"2026-10-20T15:45:00Z","v":248,"vw":92.291203},{"c":92.285,"h":92.285,"l":92.28,"n":3,"o":92.28,"t":"2026-10-20T16:00:00Z","v":201,"vw":92.2825},{"c":92.26,"h":92.2777,"l":92.26,"n":5,"o":92.276,"t":"2026-10-20T16:15:00Z","v":616,"vw":92.272121},{"c":92.25,"h":92.27,"l":92.23,"n":12,"o":92.23,"t":"2026-10-20T16:30:00Z","v":2311,"vw":92.251488},{"c":92.26,"h":92.28,"l":92.2499,"n":10,"o":92.25,"t":"2026-10-20T16:45:00Z","v":873,"vw":92.261365},{"c":92.2791,"h":92.2798,"l":92.2791,"n":5,"o":92.2798,"t":"2026-10-20T17:15:00Z","v":704,"vw":92.279662},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-20T17:30:00Z","v":100,"vw":92.25},{"c":92.275,"h":92.275,"l":92.274,"n":2,"o":92.274,"t":"2026-10-20T17:45:00Z","v":962,"vw":92.274104},{"c":92.275,"h":92.275,"l":92.275,"n":5,"o":92.275,"t":"2026-10-20T18:00:00Z","v":276,"vw":92.275},{"c":92.28,"h":92.28,"l":92.28,"n":1,"o":92.28,"t":"2026-10-20T18:15:00Z","v":100,"vw":92.28},{"c":92.275,"h":92.275,"l":92.275,"n":2,"o":92.275,"t":"2026-10-20T18:30:00Z","v":264,"vw":92.275},{"c":92.38,"h":92.3988,"l":92.28,"n":6,"o":92.28,"t":"2026-10-20T18:45:00Z","v":5728,"vw":92.378582},{"c":92.355,"h":92.355,"l":92.355,"n":1,"o":92.355,"t":"2026-10-20T19:15:00Z","v":200,"vw":92.355},{"c":92.39,"h":92.395,"l":92.36,"n":12,"o":92.36,"t":"2026-10-20T19:30:00Z","v":953,"vw":92.3812},{"c":92.35,"h":92.4097,"l":92.33,"n":12,"o":92.405,"t":"2026-10-20T19:45:00Z","v":1375,"vw":92.381137},{"c":91.6,"h":92.4,"l":91.6,"n":7,"o":92.4,"t":"2026-10-20T20:00:00Z","v":226,"vw":92.027907},{"c":92.29,"h":92.29,"l":92.29,"n":1,"o":92.29,"t":"2026-10-21T13:15:00Z","v":200,"vw":92.29},{"c":92.38,"h":92.38,"l":92.38,"n":2,"o":92.38,"t":"2026-10-21T13:30:00Z","v":344,"vw":92.38},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-10-21T13:45:00Z","v":238,"vw":92.4},{"c":92.335,"h":92.335,"l":92.335,"n":2,"o":92.335,"t":"2026-10-21T14:15:00Z","v":102,"vw":92.335},{"c":92.34,"h":92.34,"l":92.32,"n":5,"o":92.32,"t":"2026-10-21T14:30:00Z","v":245,"vw":92.328511},{"c":92.305,"h":92.31,"l":92.305,"n":6,"o":92.31,"t":"2026-10-21T15:00:00Z","v":402,"vw":92.306471},{"c":92.3608,"h":92.3608,"l":92.3608,"n":1,"o":92.3608,"t":"2026-10-21T15:15:00Z","v":313,"vw":92.3608},{"c":92.32,"h":92.3899,"l":92.32,"n":10,"o":92.3899,"t":"2026-10-21T15:30:00Z","v":801,"vw":92.344437},{"c":92.4,"h":92.4,"l":92.32,"n":5,"o":92.32,"t":"2026-10-21T15:45:00Z","v":346,"vw":92.36},{"c":92.35,"h":92.3899,"l":92.31,"n":8,"o":92.31,"t":"2026-10-21T16:00:00Z","v":2335,"vw":92.345206},{"c":92.37,"h":92.37,"l":92.31,"n":10,"o":92.31,"t":"2026-10-21T16:15:00Z","v":812,"vw":92.35},{"c":92.35,"h":92.35,"l":92.35,"n":4,"o":92.35,"t":"2026-10-21T16:30:00Z","v":266,"vw":92.35},{"c":92.37,"h":92.3878,"l":92.37,"n":4,"o":92.3878,"t":"2026-10-21T16:45:00Z","v":2085,"vw":92.386484},{"c":92.3995,"h":92.3995,"l":92.375,"n":3,"o":92.375,"t":"2026-10-21T17:00:00Z","v":201,"vw":92.38725},{"c":92.39,"h":92.39,"l":92.36,"n":5,"o":92.36,"t":"2026-10-21T17:15:00Z","v":536,"vw":92.368477},{"c":92.39,"h":92.39,"l":92.39,"n":1,"o":92.39,"t":"2026-10-21T17:30:00Z","v":309,"vw":92.39},{"c":92.3649,"h":92.375,"l":92.3649,"n":7,"o":92.375,"t":"2026-10-21T17:45:00Z","v":1183,"vw":92.365924},{"c":92.398,"h":92.3995,"l":92.398,"n":4,"o":92.3995,"t":"2026-10-21T18:00:00Z","v":974,"vw":92.399335},{"c":92.39,"h":92.39,"l":92.375,"n":3,"o":92.375,"t":"2026-10-21T18:45:00Z","v":456,"vw":92.378297},{"c":92.365,"h":92.37,"l":92.365,"n":2,"o":92.37,"t":"2026-10-21T19:00:00Z","v":271,"vw":92.366993},{"c":92.4199,"h":92.4199,"l":92.37,"n":6,"o":92.37,"t":"2026-10-21T19:15:00Z","v":557,"vw":92.387434},{"c":92.41,"h":92.41,"l":92.385,"n":2,"o":92.385,"t":"2026-10-21T19:30:00Z","v":320,"vw":92.392813},{"c":92.42,"h":92.43,"l":92.32,"n":15,"o":92.4134,"t":"2026-10-21T19:45:00Z","v":1219,"vw":92.379037},{"c":92.35,"h":92.35,"l":92.35,"n":5,"o":92.35,"t":"2026-10-21T20:00:00Z","v":273,"vw":92.35},{"c":92.2659,"h":92.2659,"l":92.05,"n":21,"o":92.08,"t":"2026-10-22T13:30:00Z","v":13674,"vw":92.07189},{"c":92.1801,"h":92.1801,"l":92.1801,"n":1,"o":92.1801,"t":"2026-10-22T13:45:00Z","v":128,"vw":92.1801},{"c":92.215,"h":92.215,"l":92.215,"n":2,"o":92.215,"t":"2026-10-22T14:00:00Z","v":201,"vw":92.215},{"c":92.28,"h":92.28,"l":92.28,"n":5,"o":92.28,"t":"2026-10-22T14:15:00Z","v":417,"vw":92.28},{"c":92.245,"h":92.27,"l":92.2002,"n":6,"o":92.2002,"t":"2026-10-22T15:00:00Z","v":1024,"vw":92.223666},{"c":92.2319,"h":92.27,"l":92.2319,"n":2,"o":92.27,"t":"2026-10-22T15:15:00Z","v":299,"vw":92.244642},{"c":92.24,"h":92.24,"l":92.24,"n":1,"o":92.24,"t":"2026-10-22T15:30:00Z","v":100,"vw":92.24},{"c":92.24,"h":92.24,"l":92.24,"n":3,"o":92.24,"t":"2026-10-22T15:45:00Z","v":495,"vw":92.24},{"c":92.24,"h":92.24,"l":92.24,"n":1,"o":92.24,"t":"2026-10-22T16:00:00Z","v":216,"vw":92.24},{"c":92.2588,"h":92.2588,"l":92.2588,"n":1,"o":92.2588,"t":"2026-10-22T16:15:00Z","v":150,"vw":92.2588},{"c":92.26,"h":92.27,"l":92.2248,"n":10,"o":92.24,"t":"2026-10-22T16:30:00Z","v":1832,"vw":92.254338},{"c":92.225,"h":92.225,"l":92.22,"n":6,"o":92.22,"t":"2026-10-22T16:45:00Z","v":428,"vw":92.221684},{"c":92.22,"h":92.22,"l":92.22,"n":5,"o":92.22,"t":"2026-10-22T17:15:00Z","v":156,"vw":92.22},{"c":92.2219,"h":92.23,"l":92.2219,"n":4,"o":92.23,"t":"2026-10-22T17:30:00Z","v":806,"vw":92.224873},{"c":92.2337,"h":92.27,"l":92.22,"n":5,"o":92.27,"t":"2026-10-22T18:15:00Z","v":508,"vw":92.250256},{"c":92.24,"h":92.2855,"l":92.2203,"n":5,"o":92.2466,"t":"2026-10-22T18:30:00Z","v":797,"vw":92.238044},{"c":92.23,"h":92.3,"l":92.23,"n":25,"o":92.23,"t":"2026-10-22T18:45:00Z","v":3245,"vw":92.261044},{"c":92.28,"h":92.28,"l":92.2293,"n":4,"o":92.265,"t":"2026-10-22T19:00:00Z","v":482,"vw":92.249534},{"c":92.265,"h":92.27,"l":92.265,"n":2,"o":92.27,"t":"2026-10-22T19:30:00Z","v":431,"vw":92.267506},{"c":92.22,"h":92.22,"l":92.22,"n":5,"o":92.22,"t":"2026-10-22T20:00:00Z","v":238,"vw":92.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":101.31653275991974,"iv":0.5362366195958976,"gamma":0.025020032459299665,"theta":-0.08684919947998843,"vega":0.09015258017354447,"rho":0.01939492499691008,"breakevenPct":12.52063842975466},{"delta":0.35,"premium":2.45,"strike":97.6636519729651,"iv":0.42834211482365186,"gamma":0.033391159909266506,"theta":-0.0749157030160561,"vega":0.09602404055634849,"rho":0.022852539331194813,"breakevenPct":8.559587912562467},{"delta":0.4,"premium":2.45,"strike":95.37501546517035,"iv":0.35106574777599403,"gamma":0.042533534058203454,"theta":-0.06512103283333316,"vega":0.10012916908007112,"rho":0.026291088360459118,"breakevenPct":6.077874067632138},{"delta":0.45,"premium":2.45,"strike":93.84755054890029,"iv":0.29293726026295236,"gamma":0.052226858124130776,"theta":-0.05685307553737834,"vega":0.10255436670784193,"rho":0.029715181910067993,"breakevenPct":4.42154689752796},{"delta":0.5,"premium":2.45,"strike":92.80723504464203,"iv":0.24826788962859678,"gamma":0.062226127996816795,"theta":-0.04980077467668401,"vega":0.10324259898629094,"rho":0.033129698488783776,"breakevenPct":3.2934667584493953},{"delta":0.55,"premium":2.45,"strike":92.02816875875912,"iv":0.21132898328282856,"gamma":0.07227992713470807,"theta":-0.04351835788186564,"vega":0.10260080040519093,"rho":0.03654056623262487,"breakevenPct":2.448675730599795},{"delta":0.6,"premium":2.45,"strike":91.56042104381315,"iv":0.18446627487431283,"gamma":0.08152889890139112,"theta":-0.03840964168465286,"vega":0.09918526894189796,"rho":0.03996281175826139,"breakevenPct":1.9414671912959798},{"delta":0.65,"premium":2.45,"strike":91.1043519633082,"iv":0.15798155943907383,"gamma":0.09074767881466758,"theta":-0.03334495504912477,"vega":0.09566568518172229,"rho":0.043385484103775525,"breakevenPct":1.44692253666039}],"put":[{"delta":0.3,"premium":2.45,"strike":87.16898092383002,"iv":0.46302518666111914,"gamma":0.02899137440298587,"theta":-0.06857220487050465,"vega":0.09013996878528333,"rho":-0.02457556997639004,"breakevenPct":8.13383113876598},{"delta":0.35,"premium":2.45,"strike":89.31675770038512,"iv":0.37860893217950004,"gamma":0.037827355234176,"theta":-0.05863775648670983,"vega":0.09598619404078557,"rho":-0.028445353924634962,"breakevenPct":5.804860442002683},{"delta":0.4,"premium":2.45,"strike":90.83569676125258,"iv":0.3152979949386635,"gamma":0.047353616775648075,"theta":-0.049816284086228804,"vega":0.10012326665124487,"rho":-0.03233082053377743,"breakevenPct":4.157778398121252},{"delta":0.45,"premium":2.45,"strike":91.93045071070893,"iv":0.2663819456794739,"gamma":0.0573772742857273,"theta":-0.04191689411692088,"vega":0.10258979063842114,"rho":-0.0362266184580691,"breakevenPct":2.9706671972360392}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":101.31653275991974,"iv":0.5362366195958976,"gamma":0.025020032459299665,"theta":-0.08684919947998843,"vega":0.09015258017354447,"rho":0.01939492499691008,"breakevenPct":12.52063842975466},{"delta":0.35,"premium":2.45,"strike":97.6636519729651,"iv":0.42834211482365186,"gamma":0.033391159909266506,"theta":-0.0749157030160561,"vega":0.09602404055634849,"rho":0.022852539331194813,"breakevenPct":8.559587912562467},{"delta":0.4,"premium":2.45,"strike":95.37501546517035,"iv":0.35106574777599403,"gamma":0.042533534058203454,"theta":-0.06512103283333316,"vega":0.10012916908007112,"rho":0.026291088360459118,"breakevenPct":6.077874067632138},{"delta":0.45,"premium":2.45,"strike":93.84755054890029,"iv":0.29293726026295236,"gamma":0.052226858124130776,"theta":-0.05685307553737834,"vega":0.10255436670784193,"rho":0.029715181910067993,"breakevenPct":4.42154689752796},{"delta":0.5,"premium":2.45,"strike":92.80723504464203,"iv":0.24826788962859678,"gamma":0.062226127996816795,"theta":-0.04980077467668401,"vega":0.10324259898629094,"rho":0.033129698488783776,"breakevenPct":3.2934667584493953},{"delta":0.55,"premium":2.45,"strike":92.02816875875912,"iv":0.21132898328282856,"gamma":0.07227992713470807,"theta":-0.04351835788186564,"vega":0.10260080040519093,"rho":0.03654056623262487,"breakevenPct":2.448675730599795},{"delta":0.6,"premium":2.45,"strike":91.56042104381315,"iv":0.18446627487431283,"gamma":0.08152889890139112,"theta":-0.03840964168465286,"vega":0.09918526894189796,"rho":0.03996281175826139,"breakevenPct":1.9414671912959798},{"delta":0.65,"premium":2.45,"strike":91.1043519633082,"iv":0.15798155943907383,"gamma":0.09074767881466758,"theta":-0.03334495504912477,"vega":0.09566568518172229,"rho":0.043385484103775525,"breakevenPct":1.44692253666039}],"put":[{"delta":0.3,"premium":2.45,"strike":87.16898092383002,"iv":0.46302518666111914,"gamma":0.02899137440298587,"theta":-0.06857220487050465,"vega":0.09013996878528333,"rho":-0.02457556997639004,"breakevenPct":8.13383113876598},{"delta":0.35,"premium":2.45,"strike":89.31675770038512,"iv":0.37860893217950004,"gamma":0.037827355234176,"theta":-0.05863775648670983,"vega":0.09598619404078557,"rho":-0.028445353924634962,"breakevenPct":5.804860442002683},{"delta":0.4,"premium":2.45,"strike":90.83569676125258,"iv":0.3152979949386635,"gamma":0.047353616775648075,"theta":-0.049816284086228804,"vega":0.10012326665124487,"rho":-0.03233082053377743,"breakevenPct":4.157778398121252},{"delta":0.45,"premium":2.45,"strike":91.93045071070893,"iv":0.2663819456794739,"gamma":0.0573772742857273,"theta":-0.04191689411692088,"vega":0.10258979063842114,"rho":-0.0362266184580691,"breakevenPct":2.9706671972360392}]}},"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"}}