{"symbol":"MGK","url":"https://intraalpha.com/companies/MGK","capturedAt":"2026-10-23T00:21:49.371Z","state":"partial","quote":{"symbol":"MGK","last_price":89.06,"prev_close":91.61,"regular_close":89.06,"change":-2.55,"change_pct":-2.7835,"regular_change":-2.55,"regular_change_pct":-2.7835,"extended_change":0,"extended_change_pct":0,"bid":88.92,"ask":89.15,"bid_size":520,"ask_size":520,"volume":1863817,"vwap":89.257227,"open":90.21,"high":90.31,"low":88.67,"close":89.06,"trade_count":20258,"last_trade_at":"2026-10-23T00:00:00.108927547Z","last_quote_at":"2026-10-22T23:59:42.857349472Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:47.756486378-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:48:39.350Z","bars":[{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-16T08:40:00Z","v":250,"vw":92.5},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-10-16T13:20:00Z","v":50,"vw":92.1},{"c":91.87,"h":92.04,"l":91.86,"n":376,"o":92.04,"t":"2026-10-16T13:30:00Z","v":41036,"vw":91.984751},{"c":91.46,"h":91.87,"l":91.415,"n":510,"o":91.86,"t":"2026-10-16T13:35:00Z","v":34405,"vw":91.568265},{"c":91.58,"h":91.58,"l":91.36,"n":461,"o":91.43,"t":"2026-10-16T13:40:00Z","v":22538,"vw":91.417037},{"c":91.54,"h":91.65,"l":91.455,"n":348,"o":91.58,"t":"2026-10-16T13:45:00Z","v":15185,"vw":91.539189},{"c":91.39,"h":91.54,"l":91.3,"n":236,"o":91.52,"t":"2026-10-16T13:50:00Z","v":11313,"vw":91.409154},{"c":91.39,"h":91.5,"l":91.29,"n":235,"o":91.435,"t":"2026-10-16T13:55:00Z","v":14229,"vw":91.397422},{"c":91.44,"h":91.465,"l":91.325,"n":164,"o":91.39,"t":"2026-10-16T14:00:00Z","v":8374,"vw":91.410094},{"c":91.415,"h":91.45,"l":91.31,"n":165,"o":91.43,"t":"2026-10-16T14:05:00Z","v":8159,"vw":91.384183},{"c":91.48,"h":91.505,"l":91.26,"n":221,"o":91.3701,"t":"2026-10-16T14:10:00Z","v":12232,"vw":91.36971},{"c":91.46,"h":91.53,"l":91.39,"n":111,"o":91.47,"t":"2026-10-16T14:15:00Z","v":6460,"vw":91.48253},{"c":91.38,"h":91.505,"l":91.38,"n":133,"o":91.4793,"t":"2026-10-16T14:20:00Z","v":5083,"vw":91.450918},{"c":91.3,"h":91.42,"l":91.2455,"n":151,"o":91.41,"t":"2026-10-16T14:25:00Z","v":8306,"vw":91.310412},{"c":91.425,"h":91.44,"l":91.2699,"n":177,"o":91.295,"t":"2026-10-16T14:30:00Z","v":13399,"vw":91.340281},{"c":91.59,"h":91.59,"l":91.45,"n":152,"o":91.465,"t":"2026-10-16T14:35:00Z","v":8513,"vw":91.534904},{"c":91.58,"h":91.62,"l":91.5099,"n":161,"o":91.57,"t":"2026-10-16T14:40:00Z","v":6867,"vw":91.569965},{"c":91.625,"h":91.69,"l":91.5741,"n":241,"o":91.5741,"t":"2026-10-16T14:45:00Z","v":11644,"vw":91.634689},{"c":91.36,"h":91.67,"l":91.36,"n":346,"o":91.6435,"t":"2026-10-16T14:50:00Z","v":47282,"vw":91.57746},{"c":91.3762,"h":91.41,"l":91.355,"n":233,"o":91.37,"t":"2026-10-16T14:55:00Z","v":11868,"vw":91.379987},{"c":91.25,"h":91.34,"l":91.25,"n":141,"o":91.34,"t":"2026-10-16T15:00:00Z","v":9835,"vw":91.271996},{"c":91.01,"h":91.26,"l":91.01,"n":181,"o":91.26,"t":"2026-10-16T15:05:00Z","v":6952,"vw":91.105121},{"c":91.06,"h":91.06,"l":90.95,"n":193,"o":91.025,"t":"2026-10-16T15:10:00Z","v":12342,"vw":91.006818},{"c":90.965,"h":91.0651,"l":90.955,"n":265,"o":91.045,"t":"2026-10-16T15:15:00Z","v":15502,"vw":91.019994},{"c":90.915,"h":91.05,"l":90.8,"n":160,"o":91.02,"t":"2026-10-16T15:20:00Z","v":6595,"vw":90.896748},{"c":90.8799,"h":90.935,"l":90.875,"n":147,"o":90.915,"t":"2026-10-16T15:25:00Z","v":12171,"vw":90.900256},{"c":90.97,"h":90.985,"l":90.875,"n":242,"o":90.88,"t":"2026-10-16T15:30:00Z","v":16144,"vw":90.923137},{"c":91.025,"h":91.04,"l":90.95,"n":256,"o":90.97,"t":"2026-10-16T15:35:00Z","v":12366,"vw":90.978378},{"c":90.9837,"h":91.03,"l":90.98,"n":80,"o":91.03,"t":"2026-10-16T15:40:00Z","v":4148,"vw":91.005579},{"c":90.98,"h":91.055,"l":90.96,"n":138,"o":90.9761,"t":"2026-10-16T15:45:00Z","v":11284,"vw":91.016445},{"c":90.875,"h":91.02,"l":90.87,"n":131,"o":90.995,"t":"2026-10-16T15:50:00Z","v":8980,"vw":90.966058},{"c":90.79,"h":90.89,"l":90.79,"n":173,"o":90.865,"t":"2026-10-16T15:55:00Z","v":9034,"vw":90.843058},{"c":90.705,"h":90.75,"l":90.64,"n":231,"o":90.75,"t":"2026-10-16T16:00:00Z","v":8006,"vw":90.695588},{"c":90.69,"h":90.74,"l":90.68,"n":108,"o":90.705,"t":"2026-10-16T16:05:00Z","v":4490,"vw":90.704409},{"c":90.825,"h":90.825,"l":90.71,"n":135,"o":90.71,"t":"2026-10-16T16:10:00Z","v":6958,"vw":90.744627},{"c":90.8,"h":90.9,"l":90.78,"n":194,"o":90.85,"t":"2026-10-16T16:15:00Z","v":40730,"vw":90.802304},{"c":90.82,"h":90.8605,"l":90.805,"n":107,"o":90.815,"t":"2026-10-16T16:20:00Z","v":7530,"vw":90.830994},{"c":90.805,"h":90.84,"l":90.7797,"n":156,"o":90.84,"t":"2026-10-16T16:25:00Z","v":15191,"vw":90.792464},{"c":90.64,"h":90.775,"l":90.64,"n":157,"o":90.775,"t":"2026-10-16T16:30:00Z","v":4542,"vw":90.740151},{"c":90.695,"h":90.695,"l":90.595,"n":132,"o":90.635,"t":"2026-10-16T16:35:00Z","v":116341,"vw":90.643352},{"c":90.645,"h":90.665,"l":90.5901,"n":158,"o":90.655,"t":"2026-10-16T16:40:00Z","v":8326,"vw":90.644539},{"c":90.56,"h":90.69,"l":90.55,"n":232,"o":90.675,"t":"2026-10-16T16:45:00Z","v":15093,"vw":90.604805},{"c":90.585,"h":90.6,"l":90.55,"n":127,"o":90.585,"t":"2026-10-16T16:50:00Z","v":5593,"vw":90.57802},{"c":90.58,"h":90.58,"l":90.49,"n":180,"o":90.57,"t":"2026-10-16T16:55:00Z","v":8780,"vw":90.525112},{"c":90.3325,"h":90.575,"l":90.325,"n":203,"o":90.575,"t":"2026-10-16T17:00:00Z","v":9482,"vw":90.428982},{"c":90.24,"h":90.33,"l":90.2,"n":156,"o":90.33,"t":"2026-10-16T17:05:00Z","v":5499,"vw":90.2652},{"c":90.2055,"h":90.295,"l":90.185,"n":154,"o":90.24,"t":"2026-10-16T17:10:00Z","v":12022,"vw":90.238028},{"c":90.05,"h":90.1972,"l":90.04,"n":167,"o":90.1972,"t":"2026-10-16T17:15:00Z","v":7127,"vw":90.099579},{"c":90.11,"h":90.1151,"l":90.01,"n":208,"o":90.06,"t":"2026-10-16T17:20:00Z","v":20660,"vw":90.080083},{"c":90.205,"h":90.27,"l":90.075,"n":231,"o":90.11,"t":"2026-10-16T17:25:00Z","v":18136,"vw":90.147957},{"c":90.2986,"h":90.3,"l":90.2,"n":225,"o":90.21,"t":"2026-10-16T17:30:00Z","v":77129,"vw":90.263696},{"c":90.23,"h":90.35,"l":90.225,"n":219,"o":90.3,"t":"2026-10-16T17:35:00Z","v":9908,"vw":90.267407},{"c":90.365,"h":90.45,"l":90.2,"n":389,"o":90.21,"t":"2026-10-16T17:40:00Z","v":19167,"vw":90.313412},{"c":90.255,"h":90.385,"l":90.245,"n":106,"o":90.37,"t":"2026-10-16T17:45:00Z","v":6673,"vw":90.288928},{"c":90.155,"h":90.255,"l":90.15,"n":520,"o":90.245,"t":"2026-10-16T17:50:00Z","v":12425,"vw":90.209159},{"c":90.11,"h":90.175,"l":90.09,"n":128,"o":90.175,"t":"2026-10-16T17:55:00Z","v":7391,"vw":90.124375},{"c":89.96,"h":90.115,"l":89.95,"n":427,"o":90.0899,"t":"2026-10-16T18:00:00Z","v":24717,"vw":90.014071},{"c":90.12,"h":90.14,"l":89.97,"n":172,"o":90.005,"t":"2026-10-16T18:05:00Z","v":15620,"vw":90.061791},{"c":90.05,"h":90.12,"l":90.015,"n":160,"o":90.12,"t":"2026-10-16T18:10:00Z","v":16957,"vw":90.057008},{"c":89.9524,"h":90.09,"l":89.9524,"n":164,"o":90.07,"t":"2026-10-16T18:15:00Z","v":5152,"vw":90.02678},{"c":89.95,"h":89.98,"l":89.885,"n":207,"o":89.92,"t":"2026-10-16T18:20:00Z","v":9827,"vw":89.926118},{"c":89.92,"h":89.955,"l":89.85,"n":142,"o":89.955,"t":"2026-10-16T18:25:00Z","v":10987,"vw":89.903182},{"c":89.995,"h":89.995,"l":89.86,"n":114,"o":89.9,"t":"2026-10-16T18:30:00Z","v":4713,"vw":89.925948},{"c":89.905,"h":89.965,"l":89.86,"n":130,"o":89.965,"t":"2026-10-16T18:35:00Z","v":11767,"vw":89.895433},{"c":89.88,"h":89.96,"l":89.81,"n":176,"o":89.94,"t":"2026-10-16T18:40:00Z","v":8613,"vw":89.881193},{"c":89.85,"h":89.915,"l":89.81,"n":200,"o":89.89,"t":"2026-10-16T18:45:00Z","v":20088,"vw":89.836583},{"c":89.73,"h":89.82,"l":89.73,"n":501,"o":89.82,"t":"2026-10-16T18:50:00Z","v":60811,"vw":89.756424},{"c":89.7901,"h":89.8,"l":89.665,"n":418,"o":89.73,"t":"2026-10-16T18:55:00Z","v":32966,"vw":89.742108},{"c":89.695,"h":89.8,"l":89.69,"n":341,"o":89.79,"t":"2026-10-16T19:00:00Z","v":32425,"vw":89.760589},{"c":89.68,"h":89.765,"l":89.575,"n":189,"o":89.71,"t":"2026-10-16T19:05:00Z","v":29717,"vw":89.644904},{"c":89.97,"h":89.975,"l":89.6799,"n":281,"o":89.6799,"t":"2026-10-16T19:10:00Z","v":24927,"vw":89.826825},{"c":89.9,"h":90,"l":89.83,"n":250,"o":89.98,"t":"2026-10-16T19:15:00Z","v":17728,"vw":89.912009},{"c":90,"h":90.01,"l":89.895,"n":206,"o":89.9,"t":"2026-10-16T19:20:00Z","v":14964,"vw":89.939606},{"c":90.02,"h":90.02,"l":89.95,"n":146,"o":89.995,"t":"2026-10-16T19:25:00Z","v":4866,"vw":89.994468},{"c":89.915,"h":90.085,"l":89.86,"n":278,"o":90.0499,"t":"2026-10-16T19:30:00Z","v":24567,"vw":89.95566},{"c":89.87,"h":89.985,"l":89.8506,"n":252,"o":89.93,"t":"2026-10-16T19:35:00Z","v":16922,"vw":89.89617},{"c":89.8,"h":89.905,"l":89.7801,"n":189,"o":89.88,"t":"2026-10-16T19:40:00Z","v":13275,"vw":89.851453},{"c":89.9,"h":89.925,"l":89.81,"n":344,"o":89.83,"t":"2026-10-16T19:45:00Z","v":29791,"vw":89.867579},{"c":89.9789,"h":90.03,"l":89.88,"n":426,"o":89.89,"t":"2026-10-16T19:50:00Z","v":30733,"vw":89.93887},{"c":89.98,"h":90.0601,"l":89.94,"n":496,"o":89.95,"t":"2026-10-16T19:55:00Z","v":38678,"vw":90.007983},{"c":90.06,"h":90.06,"l":90,"n":12,"o":90,"t":"2026-10-16T20:00:00Z","v":4224,"vw":90.003873},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-10-16T20:10:00Z","v":1000,"vw":90},{"c":90.25,"h":90.25,"l":90.01,"n":6,"o":90.2,"t":"2026-10-16T20:20:00Z","v":683,"vw":90.053618},{"c":90.07,"h":90.07,"l":90,"n":11,"o":90,"t":"2026-10-16T22:15:00Z","v":243,"vw":90.034146},{"c":90.02,"h":90.02,"l":90.02,"n":1,"o":90.02,"t":"2026-10-16T22:40:00Z","v":100,"vw":90.02},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-16T22:50:00Z","v":100,"vw":89.99},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-16T23:00:00Z","v":1164,"vw":89.99},{"c":90.41,"h":90.41,"l":90.41,"n":2,"o":90.41,"t":"2026-10-19T11:35:00Z","v":113,"vw":90.41},{"c":90.64,"h":90.64,"l":90.64,"n":2,"o":90.64,"t":"2026-10-19T12:50:00Z","v":147,"vw":90.64},{"c":91,"h":91,"l":90.9,"n":7,"o":90.9,"t":"2026-10-19T13:25:00Z","v":924,"vw":90.967833},{"c":90.87,"h":91,"l":90.79,"n":514,"o":90.92,"t":"2026-10-19T13:30:00Z","v":71388,"vw":90.917581},{"c":90.77,"h":90.9412,"l":90.71,"n":469,"o":90.9,"t":"2026-10-19T13:35:00Z","v":33139,"vw":90.854689},{"c":90.83,"h":90.96,"l":90.72,"n":483,"o":90.75,"t":"2026-10-19T13:40:00Z","v":23014,"vw":90.862083},{"c":90.84,"h":90.9299,"l":90.78,"n":445,"o":90.86,"t":"2026-10-19T13:45:00Z","v":18974,"vw":90.841001},{"c":90.825,"h":90.93,"l":90.8,"n":425,"o":90.86,"t":"2026-10-19T13:50:00Z","v":15665,"vw":90.854072},{"c":90.81,"h":90.89,"l":90.76,"n":402,"o":90.82,"t":"2026-10-19T13:55:00Z","v":13739,"vw":90.810055},{"c":90.81,"h":90.8441,"l":90.74,"n":356,"o":90.82,"t":"2026-10-19T14:00:00Z","v":10033,"vw":90.799215},{"c":90.8331,"h":90.85,"l":90.78,"n":444,"o":90.8101,"t":"2026-10-19T14:05:00Z","v":15958,"vw":90.82399},{"c":91.15,"h":91.155,"l":90.85,"n":335,"o":90.86,"t":"2026-10-19T14:10:00Z","v":74402,"vw":90.97883},{"c":91.22,"h":91.27,"l":91.135,"n":439,"o":91.17,"t":"2026-10-19T14:15:00Z","v":17481,"vw":91.198277},{"c":91.315,"h":91.315,"l":91.22,"n":183,"o":91.24,"t":"2026-10-19T14:20:00Z","v":10586,"vw":91.265065},{"c":91.2692,"h":91.33,"l":91.26,"n":174,"o":91.32,"t":"2026-10-19T14:25:00Z","v":5663,"vw":91.288107},{"c":91.1,"h":91.28,"l":91.06,"n":364,"o":91.265,"t":"2026-10-19T14:30:00Z","v":13551,"vw":91.127898},{"c":91.11,"h":91.18,"l":91.085,"n":435,"o":91.13,"t":"2026-10-19T14:35:00Z","v":11816,"vw":91.131513},{"c":91.17,"h":91.26,"l":91.13,"n":394,"o":91.15,"t":"2026-10-19T14:40:00Z","v":14864,"vw":91.190243},{"c":91.24,"h":91.33,"l":91.195,"n":442,"o":91.195,"t":"2026-10-19T14:45:00Z","v":30171,"vw":91.23846},{"c":91.29,"h":91.29,"l":91.185,"n":234,"o":91.215,"t":"2026-10-19T14:50:00Z","v":10037,"vw":91.229508},{"c":91.275,"h":91.34,"l":91.255,"n":261,"o":91.29,"t":"2026-10-19T14:55:00Z","v":9238,"vw":91.300664},{"c":91.34,"h":91.37,"l":91.27,"n":289,"o":91.27,"t":"2026-10-19T15:00:00Z","v":11488,"vw":91.326978},{"c":91.4,"h":91.425,"l":91.33,"n":341,"o":91.34,"t":"2026-10-19T15:05:00Z","v":12408,"vw":91.372109},{"c":91.35,"h":91.415,"l":91.34,"n":230,"o":91.37,"t":"2026-10-19T15:10:00Z","v":8603,"vw":91.371429},{"c":91.38,"h":91.41,"l":91.315,"n":234,"o":91.36,"t":"2026-10-19T15:15:00Z","v":10796,"vw":91.382133},{"c":91.49,"h":91.5,"l":91.39,"n":236,"o":91.4,"t":"2026-10-19T15:20:00Z","v":17506,"vw":91.428231},{"c":91.53,"h":91.585,"l":91.485,"n":304,"o":91.485,"t":"2026-10-19T15:25:00Z","v":32210,"vw":91.52064},{"c":91.565,"h":91.565,"l":91.475,"n":229,"o":91.52,"t":"2026-10-19T15:30:00Z","v":11263,"vw":91.507878},{"c":91.6,"h":91.645,"l":91.545,"n":229,"o":91.56,"t":"2026-10-19T15:35:00Z","v":13840,"vw":91.568597},{"c":91.59,"h":91.62,"l":91.555,"n":159,"o":91.595,"t":"2026-10-19T15:40:00Z","v":7379,"vw":91.587629},{"c":91.58,"h":91.585,"l":91.53,"n":164,"o":91.545,"t":"2026-10-19T15:45:00Z","v":16179,"vw":91.573427},{"c":91.56,"h":91.605,"l":91.55,"n":249,"o":91.59,"t":"2026-10-19T15:50:00Z","v":16534,"vw":91.580424},{"c":91.515,"h":91.6,"l":91.505,"n":307,"o":91.56,"t":"2026-10-19T15:55:00Z","v":18291,"vw":91.553246},{"c":91.385,"h":91.51,"l":91.305,"n":281,"o":91.51,"t":"2026-10-19T16:00:00Z","v":17261,"vw":91.384763},{"c":91.37,"h":91.405,"l":91.3,"n":127,"o":91.405,"t":"2026-10-19T16:05:00Z","v":6691,"vw":91.357044},{"c":91.43,"h":91.45,"l":91.3651,"n":165,"o":91.3651,"t":"2026-10-19T16:10:00Z","v":45206,"vw":91.428037},{"c":91.38,"h":91.44,"l":91.38,"n":202,"o":91.415,"t":"2026-10-19T16:15:00Z","v":15365,"vw":91.415155},{"c":91.34,"h":91.385,"l":91.3099,"n":122,"o":91.385,"t":"2026-10-19T16:20:00Z","v":7501,"vw":91.334148},{"c":91.33,"h":91.36,"l":91.29,"n":122,"o":91.35,"t":"2026-10-19T16:25:00Z","v":10794,"vw":91.324205},{"c":91.32,"h":91.32,"l":91.245,"n":250,"o":91.32,"t":"2026-10-19T16:30:00Z","v":14997,"vw":91.279726},{"c":91.28,"h":91.33,"l":91.275,"n":179,"o":91.32,"t":"2026-10-19T16:35:00Z","v":9922,"vw":91.303676},{"c":91.33,"h":91.34,"l":91.27,"n":142,"o":91.28,"t":"2026-10-19T16:40:00Z","v":7190,"vw":91.316863},{"c":91.25,"h":91.32,"l":91.235,"n":147,"o":91.32,"t":"2026-10-19T16:45:00Z","v":8401,"vw":91.25866},{"c":91.195,"h":91.255,"l":91.195,"n":128,"o":91.24,"t":"2026-10-19T16:50:00Z","v":7238,"vw":91.232763},{"c":91.155,"h":91.22,"l":91.1501,"n":92,"o":91.2,"t":"2026-10-19T16:55:00Z","v":3343,"vw":91.173297},{"c":91.1899,"h":91.2,"l":91.145,"n":144,"o":91.16,"t":"2026-10-19T17:00:00Z","v":6666,"vw":91.166221},{"c":91.095,"h":91.18,"l":91.09,"n":228,"o":91.17,"t":"2026-10-19T17:05:00Z","v":12850,"vw":91.157083},{"c":91.145,"h":91.165,"l":91.085,"n":186,"o":91.085,"t":"2026-10-19T17:10:00Z","v":8972,"vw":91.13575},{"c":91.145,"h":91.195,"l":91.12,"n":139,"o":91.15,"t":"2026-10-19T17:15:00Z","v":11230,"vw":91.145294},{"c":91.11,"h":91.14,"l":91.08,"n":140,"o":91.135,"t":"2026-10-19T17:20:00Z","v":23048,"vw":91.11031},{"c":91.13,"h":91.1899,"l":91.09,"n":181,"o":91.11,"t":"2026-10-19T17:25:00Z","v":16308,"vw":91.134577},{"c":91.11,"h":91.16,"l":91.11,"n":105,"o":91.12,"t":"2026-10-19T17:30:00Z","v":4876,"vw":91.140078},{"c":91.12,"h":91.12,"l":91.075,"n":89,"o":91.12,"t":"2026-10-19T17:35:00Z","v":4933,"vw":91.103409},{"c":91.12,"h":91.18,"l":91.08,"n":241,"o":91.125,"t":"2026-10-19T17:40:00Z","v":14540,"vw":91.137092},{"c":91.02,"h":91.1,"l":90.99,"n":280,"o":91.08,"t":"2026-10-19T17:45:00Z","v":18262,"vw":91.059413},{"c":91.05,"h":91.06,"l":90.98,"n":664,"o":91.01,"t":"2026-10-19T17:50:00Z","v":17773,"vw":91.029572},{"c":91.1131,"h":91.125,"l":91,"n":143,"o":91.04,"t":"2026-10-19T17:55:00Z","v":8694,"vw":91.068369},{"c":91.06,"h":91.135,"l":91.0041,"n":258,"o":91.135,"t":"2026-10-19T18:00:00Z","v":15362,"vw":91.054733},{"c":91.09,"h":91.09,"l":91.036,"n":103,"o":91.04,"t":"2026-10-19T18:05:00Z","v":3628,"vw":91.060331},{"c":91.11,"h":91.125,"l":91.09,"n":106,"o":91.1,"t":"2026-10-19T18:10:00Z","v":10920,"vw":91.111659},{"c":91.12,"h":91.135,"l":91.09,"n":287,"o":91.125,"t":"2026-10-19T18:15:00Z","v":12513,"vw":91.113516},{"c":91.04,"h":91.12,"l":91.04,"n":117,"o":91.1199,"t":"2026-10-19T18:20:00Z","v":5158,"vw":91.095305},{"c":90.98,"h":91.035,"l":90.95,"n":116,"o":91.03,"t":"2026-10-19T18:25:00Z","v":5218,"vw":90.985517},{"c":90.99,"h":91.03,"l":90.99,"n":98,"o":91.02,"t":"2026-10-19T18:30:00Z","v":2658,"vw":91.01373},{"c":91.07,"h":91.07,"l":90.97,"n":111,"o":90.98,"t":"2026-10-19T18:35:00Z","v":4853,"vw":91.044643},{"c":91.07,"h":91.07,"l":91.05,"n":79,"o":91.0551,"t":"2026-10-19T18:40:00Z","v":2057,"vw":91.058583},{"c":91.085,"h":91.1451,"l":91.085,"n":95,"o":91.09,"t":"2026-10-19T18:45:00Z","v":6560,"vw":91.112457},{"c":91.07,"h":91.105,"l":91.06,"n":117,"o":91.0863,"t":"2026-10-19T18:50:00Z","v":11375,"vw":91.089517},{"c":91.1,"h":91.12,"l":91.07,"n":100,"o":91.07,"t":"2026-10-19T18:55:00Z","v":5467,"vw":91.104864},{"c":91.16,"h":91.17,"l":91.095,"n":121,"o":91.095,"t":"2026-10-19T19:00:00Z","v":11177,"vw":91.131784},{"c":91.12,"h":91.185,"l":91.1101,"n":142,"o":91.18,"t":"2026-10-19T19:05:00Z","v":10405,"vw":91.152992},{"c":91.13,"h":91.1361,"l":91.115,"n":84,"o":91.1199,"t":"2026-10-19T19:10:00Z","v":6176,"vw":91.128762},{"c":91.215,"h":91.23,"l":91.135,"n":199,"o":91.135,"t":"2026-10-19T19:15:00Z","v":16689,"vw":91.185787},{"c":91.3,"h":91.3,"l":91.185,"n":281,"o":91.22,"t":"2026-10-19T19:20:00Z","v":51585,"vw":91.23874},{"c":91.225,"h":91.31,"l":91.215,"n":164,"o":91.31,"t":"2026-10-19T19:25:00Z","v":14576,"vw":91.241225},{"c":91.24,"h":91.25,"l":91.22,"n":206,"o":91.22,"t":"2026-10-19T19:30:00Z","v":10988,"vw":91.237089},{"c":91.28,"h":91.29,"l":91.245,"n":142,"o":91.245,"t":"2026-10-19T19:35:00Z","v":7039,"vw":91.268002},{"c":91.2399,"h":91.3,"l":91.215,"n":198,"o":91.28,"t":"2026-10-19T19:40:00Z","v":6672,"vw":91.25946},{"c":91.195,"h":91.24,"l":91.1651,"n":277,"o":91.2399,"t":"2026-10-19T19:45:00Z","v":32532,"vw":91.19157},{"c":91.05,"h":91.19,"l":90.98,"n":413,"o":91.19,"t":"2026-10-19T19:50:00Z","v":34138,"vw":91.053492},{"c":91,"h":91.105,"l":90.96,"n":397,"o":91.05,"t":"2026-10-19T19:55:00Z","v":22326,"vw":91.0256},{"c":90.98,"h":90.98,"l":90.98,"n":16,"o":90.98,"t":"2026-10-19T20:00:00Z","v":21162,"vw":90.98},{"c":90.8565,"h":90.8565,"l":90.8565,"n":1,"o":90.8565,"t":"2026-10-19T20:10:00Z","v":400,"vw":90.8565},{"c":91.56,"h":91.56,"l":91.56,"n":1,"o":91.56,"t":"2026-10-19T20:40:00Z","v":60,"vw":91.56},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-19T20:55:00Z","v":140,"vw":90.8},{"c":91.58,"h":91.58,"l":91.58,"n":1,"o":91.58,"t":"2026-10-19T21:40:00Z","v":80,"vw":91.58},{"c":90.67,"h":90.67,"l":90.67,"n":4,"o":90.67,"t":"2026-10-20T09:00:00Z","v":103,"vw":90.67},{"c":90.62,"h":90.62,"l":90.62,"n":3,"o":90.62,"t":"2026-10-20T11:00:00Z","v":202,"vw":90.62},{"c":90.36,"h":90.57,"l":90.36,"n":8,"o":90.57,"t":"2026-10-20T11:30:00Z","v":750,"vw":90.493351},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-20T13:15:00Z","v":211,"vw":90.7},{"c":90.46,"h":90.65,"l":90.405,"n":322,"o":90.63,"t":"2026-10-20T13:30:00Z","v":44248,"vw":90.584221},{"c":90.35,"h":90.52,"l":90.31,"n":434,"o":90.46,"t":"2026-10-20T13:35:00Z","v":38346,"vw":90.43449},{"c":90.06,"h":90.355,"l":90.05,"n":353,"o":90.355,"t":"2026-10-20T13:40:00Z","v":21586,"vw":90.125662},{"c":90.38,"h":90.4,"l":90.04,"n":357,"o":90.04,"t":"2026-10-20T13:45:00Z","v":286436,"vw":90.292551},{"c":90.39,"h":90.475,"l":90.265,"n":592,"o":90.385,"t":"2026-10-20T13:50:00Z","v":39717,"vw":90.353249},{"c":90.65,"h":90.65,"l":90.36,"n":427,"o":90.38,"t":"2026-10-20T13:55:00Z","v":22778,"vw":90.440648},{"c":90.74,"h":90.79,"l":90.61,"n":412,"o":90.655,"t":"2026-10-20T14:00:00Z","v":21992,"vw":90.738264},{"c":90.99,"h":91,"l":90.725,"n":399,"o":90.755,"t":"2026-10-20T14:05:00Z","v":15096,"vw":90.897956},{"c":91.08,"h":91.09,"l":90.95,"n":410,"o":91.015,"t":"2026-10-20T14:10:00Z","v":18302,"vw":91.013015},{"c":91.175,"h":91.19,"l":91.075,"n":409,"o":91.075,"t":"2026-10-20T14:15:00Z","v":20861,"vw":91.140102},{"c":91.26,"h":91.26,"l":91.15,"n":407,"o":91.165,"t":"2026-10-20T14:20:00Z","v":23587,"vw":91.185424},{"c":91.45,"h":91.455,"l":91.22,"n":426,"o":91.255,"t":"2026-10-20T14:25:00Z","v":20644,"vw":91.303326},{"c":91.29,"h":91.53,"l":91.28,"n":581,"o":91.445,"t":"2026-10-20T14:30:00Z","v":28937,"vw":91.428044},{"c":91.31,"h":91.33,"l":91.225,"n":487,"o":91.295,"t":"2026-10-20T14:35:00Z","v":21780,"vw":91.282502},{"c":91.35,"h":91.39,"l":91.3001,"n":264,"o":91.315,"t":"2026-10-20T14:40:00Z","v":39055,"vw":91.341817},{"c":91.27,"h":91.4,"l":91.25,"n":264,"o":91.345,"t":"2026-10-20T14:45:00Z","v":37409,"vw":91.297106},{"c":91.35,"h":91.35,"l":91.24,"n":263,"o":91.27,"t":"2026-10-20T14:50:00Z","v":44730,"vw":91.32557},{"c":91.33,"h":91.4,"l":91.32,"n":192,"o":91.345,"t":"2026-10-20T14:55:00Z","v":10623,"vw":91.36866},{"c":91.235,"h":91.325,"l":91.22,"n":296,"o":91.315,"t":"2026-10-20T15:00:00Z","v":64650,"vw":91.30955},{"c":91.28,"h":91.295,"l":91.235,"n":131,"o":91.235,"t":"2026-10-20T15:05:00Z","v":10205,"vw":91.26132},{"c":90.9101,"h":91.255,"l":90.81,"n":593,"o":91.255,"t":"2026-10-20T15:10:00Z","v":43062,"vw":91.019873},{"c":91.06,"h":91.1,"l":90.885,"n":381,"o":90.94,"t":"2026-10-20T15:15:00Z","v":66978,"vw":90.939514},{"c":91.01,"h":91.065,"l":90.95,"n":100,"o":91.065,"t":"2026-10-20T15:20:00Z","v":7727,"vw":90.978947},{"c":91.0001,"h":91.025,"l":90.98,"n":87,"o":91,"t":"2026-10-20T15:25:00Z","v":5514,"vw":91.001507},{"c":90.94,"h":91.005,"l":90.9,"n":136,"o":91.005,"t":"2026-10-20T15:30:00Z","v":9653,"vw":90.924736},{"c":90.9,"h":90.955,"l":90.875,"n":113,"o":90.955,"t":"2026-10-20T15:35:00Z","v":6180,"vw":90.905394},{"c":91.01,"h":91.07,"l":90.9,"n":165,"o":90.9,"t":"2026-10-20T15:40:00Z","v":16576,"vw":90.983176},{"c":91.025,"h":91.04,"l":90.93,"n":77,"o":91.025,"t":"2026-10-20T15:45:00Z","v":3143,"vw":90.995916},{"c":91.09,"h":91.09,"l":90.9601,"n":109,"o":91.01,"t":"2026-10-20T15:50:00Z","v":7294,"vw":91.008978},{"c":91.115,"h":91.115,"l":91.03,"n":108,"o":91.0999,"t":"2026-10-20T15:55:00Z","v":11370,"vw":91.078002},{"c":91,"h":91.13,"l":91,"n":128,"o":91.115,"t":"2026-10-20T16:00:00Z","v":8012,"vw":91.038902},{"c":91.015,"h":91.08,"l":91.005,"n":176,"o":91.01,"t":"2026-10-20T16:05:00Z","v":8306,"vw":91.044491},{"c":90.9899,"h":91.01,"l":90.94,"n":143,"o":91.005,"t":"2026-10-20T16:10:00Z","v":11742,"vw":90.97665},{"c":90.89,"h":91.01,"l":90.875,"n":113,"o":90.995,"t":"2026-10-20T16:15:00Z","v":4763,"vw":90.950722},{"c":90.89,"h":90.9451,"l":90.885,"n":85,"o":90.895,"t":"2026-10-20T16:20:00Z","v":5450,"vw":90.908591},{"c":91,"h":91.02,"l":90.9,"n":106,"o":90.925,"t":"2026-10-20T16:25:00Z","v":12526,"vw":90.951629},{"c":91,"h":91.035,"l":90.975,"n":94,"o":91.005,"t":"2026-10-20T16:30:00Z","v":5092,"vw":91.002625},{"c":91.05,"h":91.1,"l":91.02,"n":73,"o":91.02,"t":"2026-10-20T16:35:00Z","v":9736,"vw":91.07998},{"c":90.98,"h":91.08,"l":90.97,"n":161,"o":91.045,"t":"2026-10-20T16:40:00Z","v":60578,"vw":91.027292},{"c":90.995,"h":91.04,"l":90.945,"n":105,"o":91.015,"t":"2026-10-20T16:45:00Z","v":83395,"vw":91.009478},{"c":90.86,"h":90.995,"l":90.835,"n":154,"o":90.995,"t":"2026-10-20T16:50:00Z","v":28356,"vw":90.951725},{"c":90.89,"h":90.925,"l":90.875,"n":113,"o":90.895,"t":"2026-10-20T16:55:00Z","v":9200,"vw":90.893135},{"c":90.9,"h":90.93,"l":90.84,"n":296,"o":90.895,"t":"2026-10-20T17:00:00Z","v":25502,"vw":90.893033},{"c":90.8995,"h":90.915,"l":90.88,"n":107,"o":90.905,"t":"2026-10-20T17:05:00Z","v":9284,"vw":90.89856},{"c":90.92,"h":90.95,"l":90.87,"n":93,"o":90.905,"t":"2026-10-20T17:10:00Z","v":5259,"vw":90.921515},{"c":90.96,"h":90.98,"l":90.925,"n":92,"o":90.945,"t":"2026-10-20T17:15:00Z","v":5901,"vw":90.95263},{"c":91.05,"h":91.07,"l":90.9615,"n":131,"o":90.965,"t":"2026-10-20T17:20:00Z","v":7940,"vw":91.032726},{"c":91.05,"h":91.085,"l":91.03,"n":116,"o":91.035,"t":"2026-10-20T17:25:00Z","v":16022,"vw":91.04592},{"c":91.04,"h":91.1,"l":91.02,"n":144,"o":91.065,"t":"2026-10-20T17:30:00Z","v":10985,"vw":91.064877},{"c":91.05,"h":91.065,"l":91.035,"n":146,"o":91.04,"t":"2026-10-20T17:35:00Z","v":9550,"vw":91.049589},{"c":91.02,"h":91.07,"l":91.01,"n":133,"o":91.055,"t":"2026-10-20T17:40:00Z","v":8619,"vw":91.041906},{"c":91.02,"h":91.055,"l":91,"n":96,"o":91.025,"t":"2026-10-20T17:45:00Z","v":5511,"vw":91.023097},{"c":91.055,"h":91.065,"l":91.005,"n":423,"o":91.035,"t":"2026-10-20T17:50:00Z","v":7694,"vw":91.025246},{"c":91.015,"h":91.055,"l":90.99,"n":149,"o":91.055,"t":"2026-10-20T17:55:00Z","v":8165,"vw":91.010661},{"c":90.97,"h":91.04,"l":90.97,"n":172,"o":91.03,"t":"2026-10-20T18:00:00Z","v":13465,"vw":91.009473},{"c":91.015,"h":91.02,"l":90.94,"n":121,"o":90.955,"t":"2026-10-20T18:05:00Z","v":10146,"vw":90.971441},{"c":91.02,"h":91.04,"l":90.99,"n":133,"o":91.0101,"t":"2026-10-20T18:10:00Z","v":10024,"vw":91.017044},{"c":90.975,"h":91.03,"l":90.97,"n":176,"o":91.025,"t":"2026-10-20T18:15:00Z","v":19978,"vw":91.005532},{"c":90.941,"h":90.985,"l":90.941,"n":66,"o":90.975,"t":"2026-10-20T18:20:00Z","v":5483,"vw":90.965621},{"c":90.9438,"h":90.97,"l":90.915,"n":118,"o":90.955,"t":"2026-10-20T18:25:00Z","v":7747,"vw":90.955391},{"c":90.85,"h":90.96,"l":90.845,"n":189,"o":90.955,"t":"2026-10-20T18:30:00Z","v":21062,"vw":90.894638},{"c":90.83,"h":90.835,"l":90.8,"n":114,"o":90.835,"t":"2026-10-20T18:35:00Z","v":10038,"vw":90.823404},{"c":90.765,"h":90.865,"l":90.75,"n":93,"o":90.835,"t":"2026-10-20T18:40:00Z","v":7630,"vw":90.790094},{"c":90.855,"h":90.88,"l":90.75,"n":123,"o":90.759,"t":"2026-10-20T18:45:00Z","v":18918,"vw":90.812376},{"c":90.895,"h":90.895,"l":90.835,"n":223,"o":90.845,"t":"2026-10-20T18:50:00Z","v":21028,"vw":90.857979},{"c":90.855,"h":90.935,"l":90.855,"n":208,"o":90.905,"t":"2026-10-20T18:55:00Z","v":16116,"vw":90.889728},{"c":90.845,"h":90.895,"l":90.845,"n":184,"o":90.855,"t":"2026-10-20T19:00:00Z","v":14295,"vw":90.869967},{"c":90.845,"h":90.865,"l":90.83,"n":191,"o":90.855,"t":"2026-10-20T19:05:00Z","v":19334,"vw":90.848331},{"c":90.8102,"h":90.845,"l":90.81,"n":228,"o":90.835,"t":"2026-10-20T19:10:00Z","v":20396,"vw":90.828975},{"c":90.8099,"h":90.845,"l":90.805,"n":176,"o":90.815,"t":"2026-10-20T19:15:00Z","v":22426,"vw":90.825495},{"c":90.735,"h":90.805,"l":90.69,"n":214,"o":90.805,"t":"2026-10-20T19:20:00Z","v":16687,"vw":90.739621},{"c":90.725,"h":90.775,"l":90.72,"n":246,"o":90.725,"t":"2026-10-20T19:25:00Z","v":18191,"vw":90.742782},{"c":90.795,"h":90.805,"l":90.695,"n":246,"o":90.725,"t":"2026-10-20T19:30:00Z","v":23186,"vw":90.765104},{"c":90.705,"h":90.795,"l":90.67,"n":240,"o":90.795,"t":"2026-10-20T19:35:00Z","v":22825,"vw":90.717795},{"c":90.765,"h":90.795,"l":90.69,"n":339,"o":90.705,"t":"2026-10-20T19:40:00Z","v":28443,"vw":90.744169},{"c":90.77,"h":90.79,"l":90.74,"n":218,"o":90.765,"t":"2026-10-20T19:45:00Z","v":17645,"vw":90.761497},{"c":90.77,"h":90.785,"l":90.69,"n":272,"o":90.75,"t":"2026-10-20T19:50:00Z","v":16701,"vw":90.739104},{"c":90.81,"h":90.81,"l":90.715,"n":1058,"o":90.77,"t":"2026-10-20T19:55:00Z","v":100837,"vw":90.750115},{"c":90.83,"h":90.83,"l":90.81,"n":17,"o":90.81,"t":"2026-10-20T20:00:00Z","v":7881,"vw":90.829385},{"c":91,"h":91,"l":91,"n":8,"o":91,"t":"2026-10-20T20:10:00Z","v":57,"vw":91},{"c":91.21,"h":91.22,"l":91.21,"n":2,"o":91.22,"t":"2026-10-20T23:45:00Z","v":250,"vw":91.2184},{"c":90.91,"h":90.93,"l":90.91,"n":6,"o":90.93,"t":"2026-10-21T10:10:00Z","v":398,"vw":90.91266},{"c":91.2893,"h":91.2893,"l":90.93,"n":4,"o":91,"t":"2026-10-21T11:00:00Z","v":1055,"vw":91.223689},{"c":91.29,"h":91.29,"l":91.29,"n":1,"o":91.29,"t":"2026-10-21T12:20:00Z","v":78,"vw":91.29},{"c":91.1,"h":91.225,"l":90.99,"n":282,"o":91.17,"t":"2026-10-21T13:30:00Z","v":47995,"vw":91.154727},{"c":91.21,"h":91.22,"l":91.02,"n":246,"o":91.12,"t":"2026-10-21T13:35:00Z","v":8988,"vw":91.092941},{"c":91.06,"h":91.27,"l":90.98,"n":485,"o":91.19,"t":"2026-10-21T13:40:00Z","v":23827,"vw":91.170855},{"c":91.2575,"h":91.26,"l":91.06,"n":289,"o":91.06,"t":"2026-10-21T13:45:00Z","v":11995,"vw":91.201261},{"c":91.0655,"h":91.235,"l":91.0199,"n":386,"o":91.23,"t":"2026-10-21T13:50:00Z","v":55229,"vw":91.097651},{"c":91.1651,"h":91.21,"l":91.06,"n":112,"o":91.06,"t":"2026-10-21T13:55:00Z","v":6033,"vw":91.174542},{"c":91.13,"h":91.24,"l":91.09,"n":170,"o":91.155,"t":"2026-10-21T14:00:00Z","v":15154,"vw":91.189289},{"c":90.97,"h":91.12,"l":90.96,"n":158,"o":91.12,"t":"2026-10-21T14:05:00Z","v":7658,"vw":91.021082},{"c":90.865,"h":90.975,"l":90.83,"n":179,"o":90.975,"t":"2026-10-21T14:10:00Z","v":6546,"vw":90.878097},{"c":90.89,"h":90.94,"l":90.83,"n":136,"o":90.87,"t":"2026-10-21T14:15:00Z","v":5083,"vw":90.895826},{"c":90.96,"h":90.995,"l":90.84,"n":260,"o":90.8976,"t":"2026-10-21T14:20:00Z","v":12559,"vw":90.945465},{"c":90.99,"h":91.05,"l":90.9201,"n":263,"o":90.93,"t":"2026-10-21T14:25:00Z","v":40084,"vw":91.005472},{"c":91.075,"h":91.1,"l":91.001,"n":656,"o":91.025,"t":"2026-10-21T14:30:00Z","v":108516,"vw":91.056007},{"c":90.94,"h":91.11,"l":90.92,"n":637,"o":91.08,"t":"2026-10-21T14:35:00Z","v":98743,"vw":90.994445},{"c":91.14,"h":91.145,"l":90.93,"n":445,"o":90.9399,"t":"2026-10-21T14:40:00Z","v":100439,"vw":90.992254},{"c":91.2,"h":91.21,"l":91.08,"n":173,"o":91.11,"t":"2026-10-21T14:45:00Z","v":8506,"vw":91.152254},{"c":91.2,"h":91.275,"l":91.1899,"n":140,"o":91.225,"t":"2026-10-21T14:50:00Z","v":13305,"vw":91.224898},{"c":91.29,"h":91.305,"l":91.18,"n":124,"o":91.2,"t":"2026-10-21T14:55:00Z","v":5918,"vw":91.239517},{"c":91.29,"h":91.35,"l":91.28,"n":143,"o":91.28,"t":"2026-10-21T15:00:00Z","v":5850,"vw":91.310107},{"c":91.31,"h":91.33,"l":91.27,"n":154,"o":91.3,"t":"2026-10-21T15:05:00Z","v":6973,"vw":91.296519},{"c":91.42,"h":91.42,"l":91.33,"n":126,"o":91.335,"t":"2026-10-21T15:10:00Z","v":10646,"vw":91.368057},{"c":91.32,"h":91.45,"l":91.315,"n":100,"o":91.42,"t":"2026-10-21T15:15:00Z","v":3543,"vw":91.388934},{"c":91.36,"h":91.405,"l":91.2976,"n":102,"o":91.32,"t":"2026-10-21T15:20:00Z","v":6067,"vw":91.358993},{"c":91.48,"h":91.49,"l":91.38,"n":303,"o":91.38,"t":"2026-10-21T15:25:00Z","v":21825,"vw":91.423938},{"c":91.525,"h":91.54,"l":91.48,"n":124,"o":91.48,"t":"2026-10-21T15:30:00Z","v":4885,"vw":91.519289},{"c":91.625,"h":91.635,"l":91.515,"n":154,"o":91.515,"t":"2026-10-21T15:35:00Z","v":11224,"vw":91.567973},{"c":91.6001,"h":91.615,"l":91.57,"n":133,"o":91.6,"t":"2026-10-21T15:40:00Z","v":9176,"vw":91.587977},{"c":91.6355,"h":91.65,"l":91.605,"n":129,"o":91.605,"t":"2026-10-21T15:45:00Z","v":5638,"vw":91.628208},{"c":91.59,"h":91.655,"l":91.59,"n":137,"o":91.655,"t":"2026-10-21T15:50:00Z","v":4634,"vw":91.620118},{"c":91.61,"h":91.64,"l":91.59,"n":119,"o":91.59,"t":"2026-10-21T15:55:00Z","v":3969,"vw":91.619129},{"c":91.6,"h":91.615,"l":91.57,"n":152,"o":91.61,"t":"2026-10-21T16:00:00Z","v":5937,"vw":91.597415},{"c":91.56,"h":91.6099,"l":91.5499,"n":91,"o":91.59,"t":"2026-10-21T16:05:00Z","v":15234,"vw":91.573202},{"c":91.575,"h":91.58,"l":91.55,"n":121,"o":91.57,"t":"2026-10-21T16:10:00Z","v":20222,"vw":91.567336},{"c":91.56,"h":91.575,"l":91.55,"n":141,"o":91.57,"t":"2026-10-21T16:15:00Z","v":5360,"vw":91.564207},{"c":91.54,"h":91.59,"l":91.525,"n":102,"o":91.57,"t":"2026-10-21T16:20:00Z","v":6889,"vw":91.542453},{"c":91.5,"h":91.545,"l":91.48,"n":96,"o":91.545,"t":"2026-10-21T16:25:00Z","v":4222,"vw":91.505646},{"c":91.515,"h":91.53,"l":91.48,"n":133,"o":91.51,"t":"2026-10-21T16:30:00Z","v":61855,"vw":91.500415},{"c":91.7764,"h":91.7764,"l":91.52,"n":207,"o":91.525,"t":"2026-10-21T16:35:00Z","v":9918,"vw":91.654445},{"c":91.7,"h":91.81,"l":91.64,"n":148,"o":91.78,"t":"2026-10-21T16:40:00Z","v":8175,"vw":91.720837},{"c":91.64,"h":91.71,"l":91.64,"n":154,"o":91.7,"t":"2026-10-21T16:45:00Z","v":14766,"vw":91.658968},{"c":91.73,"h":91.745,"l":91.65,"n":100,"o":91.65,"t":"2026-10-21T16:50:00Z","v":6474,"vw":91.720119},{"c":91.73,"h":91.77,"l":91.73,"n":95,"o":91.745,"t":"2026-10-21T16:55:00Z","v":4551,"vw":91.755068},{"c":91.76,"h":91.76,"l":91.72,"n":158,"o":91.74,"t":"2026-10-21T17:00:00Z","v":8701,"vw":91.749711},{"c":91.815,"h":91.82,"l":91.7418,"n":93,"o":91.745,"t":"2026-10-21T17:05:00Z","v":5110,"vw":91.7971},{"c":91.82,"h":91.84,"l":91.81,"n":101,"o":91.82,"t":"2026-10-21T17:10:00Z","v":4004,"vw":91.822429},{"c":91.8601,"h":91.87,"l":91.82,"n":121,"o":91.82,"t":"2026-10-21T17:15:00Z","v":7469,"vw":91.854957},{"c":91.835,"h":91.89,"l":91.83,"n":111,"o":91.865,"t":"2026-10-21T17:20:00Z","v":4585,"vw":91.859115},{"c":91.81,"h":91.82,"l":91.8,"n":131,"o":91.81,"t":"2026-10-21T17:25:00Z","v":7308,"vw":91.815043},{"c":91.74,"h":91.815,"l":91.715,"n":120,"o":91.815,"t":"2026-10-21T17:30:00Z","v":12629,"vw":91.770175},{"c":91.76,"h":91.78,"l":91.74,"n":110,"o":91.74,"t":"2026-10-21T17:35:00Z","v":4496,"vw":91.763923},{"c":91.79,"h":91.82,"l":91.755,"n":94,"o":91.755,"t":"2026-10-21T17:40:00Z","v":4242,"vw":91.805807},{"c":91.78,"h":91.8,"l":91.76,"n":112,"o":91.8,"t":"2026-10-21T17:45:00Z","v":3066,"vw":91.782597},{"c":91.805,"h":91.81,"l":91.78,"n":364,"o":91.78,"t":"2026-10-21T17:50:00Z","v":13055,"vw":91.79036},{"c":91.75,"h":91.795,"l":91.74,"n":110,"o":91.795,"t":"2026-10-21T17:55:00Z","v":11572,"vw":91.764534},{"c":91.75,"h":91.77,"l":91.725,"n":113,"o":91.7551,"t":"2026-10-21T18:00:00Z","v":7333,"vw":91.751302},{"c":91.765,"h":91.77,"l":91.735,"n":112,"o":91.7563,"t":"2026-10-21T18:05:00Z","v":54216,"vw":91.750337},{"c":91.77,"h":91.78,"l":91.75,"n":92,"o":91.765,"t":"2026-10-21T18:10:00Z","v":6032,"vw":91.762117},{"c":91.815,"h":91.845,"l":91.7824,"n":126,"o":91.7824,"t":"2026-10-21T18:15:00Z","v":10257,"vw":91.831497},{"c":91.815,"h":91.8253,"l":91.81,"n":81,"o":91.815,"t":"2026-10-21T18:20:00Z","v":8352,"vw":91.81596},{"c":91.825,"h":91.84,"l":91.8151,"n":119,"o":91.82,"t":"2026-10-21T18:25:00Z","v":5739,"vw":91.825356},{"c":91.825,"h":91.845,"l":91.825,"n":84,"o":91.83,"t":"2026-10-21T18:30:00Z","v":3302,"vw":91.835837},{"c":91.815,"h":91.845,"l":91.795,"n":82,"o":91.83,"t":"2026-10-21T18:35:00Z","v":3482,"vw":91.817144},{"c":91.795,"h":91.83,"l":91.79,"n":113,"o":91.82,"t":"2026-10-21T18:40:00Z","v":8592,"vw":91.818757},{"c":91.64,"h":91.805,"l":91.64,"n":239,"o":91.8,"t":"2026-10-21T18:45:00Z","v":21678,"vw":91.731576},{"c":91.66,"h":91.66,"l":91.56,"n":227,"o":91.63,"t":"2026-10-21T18:50:00Z","v":12438,"vw":91.614941},{"c":91.47,"h":91.67,"l":91.45,"n":96,"o":91.67,"t":"2026-10-21T18:55:00Z","v":2620,"vw":91.568466},{"c":91.37,"h":91.48,"l":91.25,"n":233,"o":91.48,"t":"2026-10-21T19:00:00Z","v":11097,"vw":91.372858},{"c":91.3701,"h":91.45,"l":91.33,"n":95,"o":91.38,"t":"2026-10-21T19:05:00Z","v":4770,"vw":91.399372},{"c":91.43,"h":91.43,"l":91.3,"n":111,"o":91.38,"t":"2026-10-21T19:10:00Z","v":5097,"vw":91.383057},{"c":91.51,"h":91.51,"l":91.4,"n":228,"o":91.42,"t":"2026-10-21T19:15:00Z","v":17762,"vw":91.460962},{"c":91.54,"h":91.54,"l":91.47,"n":194,"o":91.51,"t":"2026-10-21T19:20:00Z","v":25426,"vw":91.504934},{"c":91.635,"h":91.6361,"l":91.54,"n":209,"o":91.54,"t":"2026-10-21T19:25:00Z","v":21533,"vw":91.608629},{"c":91.64,"h":91.6599,"l":91.61,"n":148,"o":91.65,"t":"2026-10-21T19:30:00Z","v":24778,"vw":91.628456},{"c":91.61,"h":91.65,"l":91.6,"n":126,"o":91.63,"t":"2026-10-21T19:35:00Z","v":9181,"vw":91.620327},{"c":91.602,"h":91.62,"l":91.575,"n":155,"o":91.62,"t":"2026-10-21T19:40:00Z","v":7487,"vw":91.593256},{"c":91.69,"h":91.69,"l":91.6142,"n":246,"o":91.62,"t":"2026-10-21T19:45:00Z","v":15972,"vw":91.654549},{"c":91.67,"h":91.71,"l":91.635,"n":282,"o":91.68,"t":"2026-10-21T19:50:00Z","v":18439,"vw":91.667552},{"c":91.6,"h":91.68,"l":91.58,"n":426,"o":91.67,"t":"2026-10-21T19:55:00Z","v":65385,"vw":91.631389},{"c":91.9089,"h":91.9089,"l":91.61,"n":14,"o":91.61,"t":"2026-10-21T20:00:00Z","v":19182,"vw":91.611932},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-21T20:05:00Z","v":200,"vw":92},{"c":91.78,"h":91.78,"l":91.7,"n":2,"o":91.7,"t":"2026-10-21T20:20:00Z","v":2050,"vw":91.778049},{"c":91.64,"h":91.64,"l":91.64,"n":1,"o":91.64,"t":"2026-10-21T20:25:00Z","v":100,"vw":91.64},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-21T20:35:00Z","v":100,"vw":91.8},{"c":91.85,"h":91.85,"l":91.85,"n":1,"o":91.85,"t":"2026-10-21T20:40:00Z","v":50,"vw":91.85},{"c":91.62,"h":91.62,"l":91.62,"n":1,"o":91.62,"t":"2026-10-21T20:55:00Z","v":50,"vw":91.62},{"c":91.65,"h":91.65,"l":91.65,"n":4,"o":91.65,"t":"2026-10-21T22:00:00Z","v":61,"vw":91.65},{"c":91.42,"h":91.42,"l":91.4,"n":4,"o":91.4,"t":"2026-10-21T23:00:00Z","v":1100,"vw":91.408445},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-21T23:25:00Z","v":241,"vw":91.1},{"c":90,"h":90.87,"l":90,"n":6,"o":90.87,"t":"2026-10-22T08:00:00Z","v":106,"vw":90.435},{"c":90.1,"h":90.1,"l":90.1,"n":1,"o":90.1,"t":"2026-10-22T09:10:00Z","v":100,"vw":90.1},{"c":90.3,"h":90.31,"l":90.3,"n":2,"o":90.31,"t":"2026-10-22T10:25:00Z","v":174,"vw":90.302299},{"c":90.19,"h":90.19,"l":90.19,"n":2,"o":90.19,"t":"2026-10-22T12:45:00Z","v":273,"vw":90.19},{"c":90.1,"h":90.1,"l":90.1,"n":2,"o":90.1,"t":"2026-10-22T13:15:00Z","v":55,"vw":90.1},{"c":90.4438,"h":90.4438,"l":90.14,"n":7,"o":90.14,"t":"2026-10-22T13:25:00Z","v":312,"vw":90.187777},{"c":90.26,"h":90.31,"l":90.1,"n":292,"o":90.3,"t":"2026-10-22T13:30:00Z","v":46878,"vw":90.213188},{"c":90.24,"h":90.25,"l":90.09,"n":248,"o":90.22,"t":"2026-10-22T13:35:00Z","v":24353,"vw":90.172469},{"c":90.12,"h":90.2,"l":90.01,"n":319,"o":90.2,"t":"2026-10-22T13:40:00Z","v":55429,"vw":90.075218},{"c":89.98,"h":90.12,"l":89.83,"n":658,"o":90.12,"t":"2026-10-22T13:45:00Z","v":43865,"vw":89.965828},{"c":89.95,"h":89.9989,"l":89.795,"n":464,"o":89.9989,"t":"2026-10-22T13:50:00Z","v":31169,"vw":89.884284},{"c":90.08,"h":90.14,"l":89.94,"n":377,"o":89.96,"t":"2026-10-22T13:55:00Z","v":17801,"vw":90.059011},{"c":90.155,"h":90.19,"l":90.0351,"n":259,"o":90.07,"t":"2026-10-22T14:00:00Z","v":9624,"vw":90.137779},{"c":89.97,"h":90.14,"l":89.95,"n":258,"o":90.14,"t":"2026-10-22T14:05:00Z","v":14653,"vw":90.00244},{"c":89.8,"h":89.9799,"l":89.8,"n":249,"o":89.96,"t":"2026-10-22T14:10:00Z","v":13795,"vw":89.929238},{"c":89.78,"h":89.815,"l":89.71,"n":270,"o":89.8099,"t":"2026-10-22T14:15:00Z","v":10549,"vw":89.777035},{"c":89.6,"h":89.78,"l":89.6,"n":257,"o":89.78,"t":"2026-10-22T14:20:00Z","v":11741,"vw":89.684551},{"c":89.49,"h":89.645,"l":89.465,"n":306,"o":89.63,"t":"2026-10-22T14:25:00Z","v":13699,"vw":89.557644},{"c":89.395,"h":89.47,"l":89.365,"n":464,"o":89.46,"t":"2026-10-22T14:30:00Z","v":50962,"vw":89.409485},{"c":89.36,"h":89.45,"l":89.34,"n":357,"o":89.42,"t":"2026-10-22T14:35:00Z","v":17881,"vw":89.382217},{"c":89.355,"h":89.435,"l":89.35,"n":220,"o":89.36,"t":"2026-10-22T14:40:00Z","v":7432,"vw":89.3926},{"c":89.3291,"h":89.375,"l":89.27,"n":312,"o":89.36,"t":"2026-10-22T14:45:00Z","v":82238,"vw":89.284556},{"c":89.31,"h":89.33,"l":89.235,"n":179,"o":89.33,"t":"2026-10-22T14:50:00Z","v":20028,"vw":89.295506},{"c":89.42,"h":89.42,"l":89.24,"n":336,"o":89.35,"t":"2026-10-22T14:55:00Z","v":43926,"vw":89.297051},{"c":89.335,"h":89.46,"l":89.33,"n":181,"o":89.41,"t":"2026-10-22T15:00:00Z","v":7258,"vw":89.400106},{"c":89.32,"h":89.35,"l":89.27,"n":199,"o":89.3199,"t":"2026-10-22T15:05:00Z","v":14607,"vw":89.314818},{"c":89.25,"h":89.34,"l":89.225,"n":307,"o":89.31,"t":"2026-10-22T15:10:00Z","v":17212,"vw":89.289288},{"c":89.43,"h":89.435,"l":89.27,"n":233,"o":89.27,"t":"2026-10-22T15:15:00Z","v":30412,"vw":89.306574},{"c":89.605,"h":89.605,"l":89.458,"n":228,"o":89.458,"t":"2026-10-22T15:20:00Z","v":15508,"vw":89.502086},{"c":89.385,"h":89.605,"l":89.385,"n":246,"o":89.57,"t":"2026-10-22T15:25:00Z","v":14141,"vw":89.55805},{"c":89.3423,"h":89.38,"l":89.26,"n":228,"o":89.38,"t":"2026-10-22T15:30:00Z","v":12889,"vw":89.322377},{"c":89.3383,"h":89.4,"l":89.33,"n":174,"o":89.3397,"t":"2026-10-22T15:35:00Z","v":9431,"vw":89.360903},{"c":89.3,"h":89.36,"l":89.21,"n":509,"o":89.345,"t":"2026-10-22T15:40:00Z","v":39592,"vw":89.271009},{"c":89.2902,"h":89.34,"l":89.275,"n":178,"o":89.32,"t":"2026-10-22T15:45:00Z","v":7045,"vw":89.313314},{"c":89.4,"h":89.44,"l":89.31,"n":258,"o":89.31,"t":"2026-10-22T15:50:00Z","v":10517,"vw":89.394945},{"c":89.51,"h":89.51,"l":89.425,"n":193,"o":89.425,"t":"2026-10-22T15:55:00Z","v":11897,"vw":89.486577},{"c":89.515,"h":89.595,"l":89.47,"n":164,"o":89.52,"t":"2026-10-22T16:00:00Z","v":7113,"vw":89.528641},{"c":89.555,"h":89.555,"l":89.43,"n":157,"o":89.5045,"t":"2026-10-22T16:05:00Z","v":12380,"vw":89.467633},{"c":89.55,"h":89.57,"l":89.5294,"n":157,"o":89.54,"t":"2026-10-22T16:10:00Z","v":14859,"vw":89.546848},{"c":89.5899,"h":89.61,"l":89.55,"n":102,"o":89.56,"t":"2026-10-22T16:15:00Z","v":9014,"vw":89.575038},{"c":89.585,"h":89.66,"l":89.5635,"n":234,"o":89.6,"t":"2026-10-22T16:20:00Z","v":13122,"vw":89.623044},{"c":89.53,"h":89.64,"l":89.53,"n":131,"o":89.6,"t":"2026-10-22T16:25:00Z","v":8163,"vw":89.585893},{"c":89.35,"h":89.48,"l":89.35,"n":167,"o":89.48,"t":"2026-10-22T16:30:00Z","v":14349,"vw":89.401508},{"c":89.325,"h":89.3951,"l":89.3,"n":180,"o":89.36,"t":"2026-10-22T16:35:00Z","v":76062,"vw":89.333744},{"c":89.21,"h":89.33,"l":89.192,"n":149,"o":89.32,"t":"2026-10-22T16:40:00Z","v":14559,"vw":89.24602},{"c":89.11,"h":89.23,"l":89.09,"n":270,"o":89.21,"t":"2026-10-22T16:45:00Z","v":43450,"vw":89.124337},{"c":89.14,"h":89.14,"l":89.025,"n":185,"o":89.09,"t":"2026-10-22T16:50:00Z","v":26115,"vw":89.079502},{"c":89.27,"h":89.28,"l":89.15,"n":148,"o":89.15,"t":"2026-10-22T16:55:00Z","v":12116,"vw":89.202528},{"c":89.11,"h":89.27,"l":89.11,"n":278,"o":89.26,"t":"2026-10-22T17:00:00Z","v":118719,"vw":89.17404},{"c":89.115,"h":89.145,"l":89.085,"n":120,"o":89.12,"t":"2026-10-22T17:05:00Z","v":8104,"vw":89.121936},{"c":89.16,"h":89.16,"l":89.08,"n":153,"o":89.12,"t":"2026-10-22T17:10:00Z","v":6784,"vw":89.116746},{"c":89.22,"h":89.25,"l":89.12,"n":255,"o":89.18,"t":"2026-10-22T17:15:00Z","v":31045,"vw":89.199077},{"c":89.21,"h":89.255,"l":89.175,"n":163,"o":89.1999,"t":"2026-10-22T17:20:00Z","v":8351,"vw":89.225354},{"c":89.225,"h":89.225,"l":89.135,"n":128,"o":89.195,"t":"2026-10-22T17:25:00Z","v":8087,"vw":89.194171},{"c":89.265,"h":89.265,"l":89.19,"n":97,"o":89.2,"t":"2026-10-22T17:30:00Z","v":5011,"vw":89.215165},{"c":89.195,"h":89.26,"l":89.18,"n":144,"o":89.2531,"t":"2026-10-22T17:35:00Z","v":18556,"vw":89.211552},{"c":89.24,"h":89.25,"l":89.18,"n":165,"o":89.21,"t":"2026-10-22T17:40:00Z","v":19600,"vw":89.196468},{"c":89.145,"h":89.239,"l":89.145,"n":288,"o":89.23,"t":"2026-10-22T17:45:00Z","v":4723,"vw":89.184408},{"c":89.11,"h":89.13,"l":89.08,"n":146,"o":89.13,"t":"2026-10-22T17:50:00Z","v":11636,"vw":89.108703},{"c":89.06,"h":89.125,"l":89.04,"n":205,"o":89.12,"t":"2026-10-22T17:55:00Z","v":21819,"vw":89.081538},{"c":88.89,"h":89.06,"l":88.885,"n":409,"o":89.06,"t":"2026-10-22T18:00:00Z","v":21196,"vw":88.950573},{"c":88.99,"h":89.01,"l":88.88,"n":200,"o":88.905,"t":"2026-10-22T18:05:00Z","v":14731,"vw":88.966886},{"c":89.035,"h":89.09,"l":88.985,"n":190,"o":88.99,"t":"2026-10-22T18:10:00Z","v":15843,"vw":89.047297},{"c":89.145,"h":89.145,"l":89,"n":179,"o":89.045,"t":"2026-10-22T18:15:00Z","v":20747,"vw":89.059677},{"c":89.125,"h":89.195,"l":89.105,"n":148,"o":89.15,"t":"2026-10-22T18:20:00Z","v":8103,"vw":89.141741},{"c":88.96,"h":89.12,"l":88.9399,"n":180,"o":89.12,"t":"2026-10-22T18:25:00Z","v":15701,"vw":89.034241},{"c":88.89,"h":88.93,"l":88.85,"n":228,"o":88.93,"t":"2026-10-22T18:30:00Z","v":18398,"vw":88.891257},{"c":88.86,"h":88.9151,"l":88.855,"n":152,"o":88.88,"t":"2026-10-22T18:35:00Z","v":9270,"vw":88.890464},{"c":88.915,"h":88.92,"l":88.83,"n":207,"o":88.87,"t":"2026-10-22T18:40:00Z","v":30572,"vw":88.85817},{"c":88.83,"h":88.9175,"l":88.825,"n":164,"o":88.9,"t":"2026-10-22T18:45:00Z","v":28533,"vw":88.872824},{"c":88.84,"h":88.87,"l":88.82,"n":210,"o":88.8256,"t":"2026-10-22T18:50:00Z","v":15485,"vw":88.843815},{"c":88.78,"h":88.87,"l":88.77,"n":390,"o":88.85,"t":"2026-10-22T18:55:00Z","v":24575,"vw":88.840911},{"c":88.8,"h":88.8,"l":88.7137,"n":210,"o":88.77,"t":"2026-10-22T19:00:00Z","v":14737,"vw":88.742047},{"c":88.755,"h":88.82,"l":88.7524,"n":178,"o":88.79,"t":"2026-10-22T19:05:00Z","v":12679,"vw":88.790679},{"c":88.8651,"h":88.9,"l":88.74,"n":218,"o":88.76,"t":"2026-10-22T19:10:00Z","v":18876,"vw":88.821182},{"c":88.88,"h":88.89,"l":88.82,"n":259,"o":88.84,"t":"2026-10-22T19:15:00Z","v":20960,"vw":88.853245},{"c":88.885,"h":88.93,"l":88.8299,"n":275,"o":88.88,"t":"2026-10-22T19:20:00Z","v":28553,"vw":88.875888},{"c":88.97,"h":88.97,"l":88.86,"n":198,"o":88.88,"t":"2026-10-22T19:25:00Z","v":14470,"vw":88.896581},{"c":88.8,"h":88.985,"l":88.8,"n":471,"o":88.965,"t":"2026-10-22T19:30:00Z","v":49592,"vw":88.89031},{"c":88.73,"h":88.82,"l":88.72,"n":405,"o":88.8,"t":"2026-10-22T19:35:00Z","v":30221,"vw":88.771191},{"c":88.755,"h":88.76,"l":88.69,"n":423,"o":88.73,"t":"2026-10-22T19:40:00Z","v":40342,"vw":88.720364},{"c":88.79,"h":88.795,"l":88.67,"n":545,"o":88.75,"t":"2026-10-22T19:45:00Z","v":52531,"vw":88.713587},{"c":89,"h":89,"l":88.78,"n":598,"o":88.79,"t":"2026-10-22T19:50:00Z","v":52421,"vw":88.910606},{"c":89.03,"h":89.0401,"l":88.94,"n":701,"o":89,"t":"2026-10-22T19:55:00Z","v":71863,"vw":88.989782},{"c":89.06,"h":89.06,"l":89.06,"n":10,"o":89.06,"t":"2026-10-22T20:00:00Z","v":8787,"vw":89.06},{"c":89.1,"h":89.23,"l":89.1,"n":4,"o":89.23,"t":"2026-10-22T20:05:00Z","v":511,"vw":89.146624},{"c":89.06,"h":89.06,"l":89.06,"n":2,"o":89.06,"t":"2026-10-22T20:10:00Z","v":244,"vw":89.06},{"c":89.2245,"h":89.2245,"l":89.2245,"n":1,"o":89.2245,"t":"2026-10-22T20:20:00Z","v":100,"vw":89.2245},{"c":89.05,"h":89.05,"l":89.05,"n":1,"o":89.05,"t":"2026-10-22T20:35:00Z","v":90,"vw":89.05},{"c":89.03,"h":89.03,"l":89,"n":6,"o":89.01,"t":"2026-10-22T20:45:00Z","v":1379,"vw":89.006703},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-22T21:30:00Z","v":60,"vw":89.1},{"c":89.15,"h":89.15,"l":89.15,"n":2,"o":89.15,"t":"2026-10-22T22:05:00Z","v":83,"vw":89.15},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-22T23:25:00Z","v":106,"vw":89},{"c":88.9,"h":88.9,"l":88.9,"n":3,"o":88.9,"t":"2026-10-22T23:40:00Z","v":164,"vw":88.9}],"history":[{"c":329.55,"h":329.55,"l":326.51,"n":6138,"o":327.25,"t":"2024-10-21T04:00:00Z","v":214290,"vw":328.21494},{"c":329.87,"h":330.79,"l":327,"n":5023,"o":327.82,"t":"2024-10-22T04:00:00Z","v":278769,"vw":329.067224},{"c":324.56,"h":328.47,"l":322.41,"n":8209,"o":328.47,"t":"2024-10-23T04:00:00Z","v":235107,"vw":325.290852},{"c":327.15,"h":327.4171,"l":325,"n":5007,"o":326.55,"t":"2024-10-24T04:00:00Z","v":176741,"vw":326.480576},{"c":328.63,"h":331.6,"l":328.0679,"n":6419,"o":328.17,"t":"2024-10-25T04:00:00Z","v":320465,"vw":329.584547},{"c":329.01,"h":331.46,"l":328.84,"n":5859,"o":331.35,"t":"2024-10-28T04:00:00Z","v":200405,"vw":329.825992},{"c":331.88,"h":332.63,"l":328.27,"n":5895,"o":329.3,"t":"2024-10-29T04:00:00Z","v":198364,"vw":331.210474},{"c":329.78,"h":332.115,"l":328.94,"n":6164,"o":331.24,"t":"2024-10-30T04:00:00Z","v":248178,"vw":330.850795},{"c":319.91,"h":326.2,"l":319.77,"n":10168,"o":326.2,"t":"2024-10-31T04:00:00Z","v":391291,"vw":321.675704},{"c":322.62,"h":324.81,"l":321.23,"n":7061,"o":321.23,"t":"2024-11-01T04:00:00Z","v":262573,"vw":323.148544},{"c":321.52,"h":323.4918,"l":320.47,"n":6482,"o":322.06,"t":"2024-11-04T05:00:00Z","v":254109,"vw":321.837553},{"c":325.67,"h":326.1,"l":322.37,"n":5534,"o":322.37,"t":"2024-11-05T05:00:00Z","v":256954,"vw":325.05944},{"c":333.3,"h":333.63,"l":329.6,"n":7836,"o":331.01,"t":"2024-11-06T05:00:00Z","v":380167,"vw":331.790061},{"c":338.99,"h":339.49,"l":334.79,"n":6923,"o":335.07,"t":"2024-11-07T05:00:00Z","v":383724,"vw":338.125886},{"c":339.86,"h":340.745,"l":338.87,"n":6855,"o":338.92,"t":"2024-11-08T05:00:00Z","v":293632,"vw":340.005705},{"c":340.08,"h":341.31,"l":338.0301,"n":7082,"o":340.89,"t":"2024-11-11T05:00:00Z","v":264644,"vw":339.869568},{"c":340.56,"h":341.1198,"l":338.37,"n":6642,"o":340.01,"t":"2024-11-12T05:00:00Z","v":408126,"vw":340.193415},{"c":340.34,"h":342.22,"l":338.85,"n":5967,"o":340.59,"t":"2024-11-13T05:00:00Z","v":286373,"vw":340.654221},{"c":338.51,"h":341.0999,"l":338,"n":7032,"o":340.57,"t":"2024-11-14T05:00:00Z","v":1308353,"vw":340.223026},{"c":331.2,"h":335.39,"l":329.805,"n":9149,"o":335.23,"t":"2024-11-15T05:00:00Z","v":399740,"vw":331.706604},{"c":332.54,"h":333.8,"l":330.48,"n":6217,"o":331.44,"t":"2024-11-18T05:00:00Z","v":383788,"vw":332.135734},{"c":335.88,"h":336.08,"l":330.86,"n":5620,"o":330.86,"t":"2024-11-19T05:00:00Z","v":350072,"vw":334.186453},{"c":335.43,"h":336.19,"l":331.36,"n":7157,"o":336.185,"t":"2024-11-20T05:00:00Z","v":470388,"vw":333.05141},{"c":335.86,"h":338.325,"l":331.5,"n":6700,"o":337.56,"t":"2024-11-21T05:00:00Z","v":281613,"vw":335.365499},{"c":335.89,"h":336.6215,"l":334.4713,"n":5994,"o":335.07,"t":"2024-11-22T05:00:00Z","v":242574,"vw":335.574909},{"c":335.9,"h":338.8162,"l":334.1411,"n":7942,"o":338.16,"t":"2024-11-25T05:00:00Z","v":302465,"vw":336.053031},{"c":339.4,"h":339.5,"l":336.82,"n":5574,"o":336.82,"t":"2024-11-26T05:00:00Z","v":212989,"vw":338.853434},{"c":336.98,"h":338.43,"l":334.87,"n":5830,"o":337.87,"t":"2024-11-27T05:00:00Z","v":226436,"vw":336.481142},{"c":340.02,"h":340.37,"l":336.85,"n":4596,"o":337.56,"t":"2024-11-29T05:00:00Z","v":136217,"vw":339.10167},{"c":343.45,"h":343.78,"l":340.34,"n":8655,"o":340.84,"t":"2024-12-02T05:00:00Z","v":335069,"vw":343.157485},{"c":344.99,"h":345.16,"l":342.19,"n":5861,"o":342.6,"t":"2024-12-03T05:00:00Z","v":494558,"vw":343.907987},{"c":350.66,"h":350.855,"l":347.37,"n":8532,"o":347.74,"t":"2024-12-04T05:00:00Z","v":336119,"vw":349.688771},{"c":350.36,"h":351.58,"l":349.94,"n":5857,"o":350.78,"t":"2024-12-05T05:00:00Z","v":238248,"vw":350.65371},{"c":352.7,"h":353.065,"l":350.51,"n":7635,"o":350.9,"t":"2024-12-06T05:00:00Z","v":472027,"vw":352.282602},{"c":350.56,"h":352.14,"l":349.411,"n":8701,"o":351.83,"t":"2024-12-09T05:00:00Z","v":337741,"vw":350.907538},{"c":350.25,"h":353.78,"l":349.38,"n":6806,"o":351.61,"t":"2024-12-10T05:00:00Z","v":352506,"vw":351.213156},{"c":356.04,"h":356.62,"l":352.4,"n":7474,"o":352.4,"t":"2024-12-11T05:00:00Z","v":309801,"vw":355.607833},{"c":354.15,"h":355.98,"l":353.835,"n":6062,"o":355.15,"t":"2024-12-12T05:00:00Z","v":301011,"vw":355.066658},{"c":353.96,"h":356.76,"l":352.22,"n":6484,"o":355.19,"t":"2024-12-13T05:00:00Z","v":267293,"vw":353.634451},{"c":357.88,"h":358.2635,"l":354.56,"n":7121,"o":355.13,"t":"2024-12-16T05:00:00Z","v":257764,"vw":356.901866},{"c":357.06,"h":357.79,"l":355.025,"n":6632,"o":356.65,"t":"2024-12-17T05:00:00Z","v":263859,"vw":356.659952},{"c":345.15,"h":358.61,"l":344.36,"n":12413,"o":356.98,"t":"2024-12-18T05:00:00Z","v":463911,"vw":352.473889},{"c":345.51,"h":349.6,"l":345.345,"n":11351,"o":349.1,"t":"2024-12-19T05:00:00Z","v":496977,"vw":347.462889},{"c":349.09,"h":352.77,"l":342,"n":9203,"o":343.35,"t":"2024-12-20T05:00:00Z","v":389926,"vw":348.664144},{"c":352.07,"h":352.2532,"l":347.6579,"n":7045,"o":349.94,"t":"2024-12-23T05:00:00Z","v":279849,"vw":350.412143},{"c":356.87,"h":356.93,"l":353,"n":4818,"o":353.03,"t":"2024-12-24T05:00:00Z","v":231863,"vw":355.451298},{"c":356.19,"h":357.37,"l":354.3814,"n":7704,"o":356.09,"t":"2024-12-26T05:00:00Z","v":352902,"vw":356.374273},{"c":350.74,"h":354.04,"l":347.9,"n":10026,"o":354.04,"t":"2024-12-27T05:00:00Z","v":383786,"vw":350.137199},{"c":346.71,"h":349.2,"l":344.26,"n":8139,"o":345.84,"t":"2024-12-30T05:00:00Z","v":360779,"vw":346.653545},{"c":343.41,"h":347.95,"l":342.82,"n":8466,"o":347.45,"t":"2024-12-31T05:00:00Z","v":490125,"vw":344.71078},{"c":342.54,"h":346.76,"l":339,"n":12308,"o":344.95,"t":"2025-01-02T05:00:00Z","v":470754,"vw":342.361267},{"c":348.21,"h":348.46,"l":343.9999,"n":8357,"o":344.14,"t":"2025-01-03T05:00:00Z","v":464038,"vw":346.927042},{"c":352.28,"h":354.7,"l":350.55,"n":7604,"o":352,"t":"2025-01-06T05:00:00Z","v":317817,"vw":352.645139},{"c":345,"h":353.32,"l":343.9,"n":10829,"o":353.05,"t":"2025-01-07T05:00:00Z","v":380051,"vw":347.147547},{"c":345.62,"h":346.95,"l":342.75,"n":7175,"o":345.92,"t":"2025-01-08T05:00:00Z","v":415558,"vw":345.292288},{"c":340.26,"h":343.29,"l":337.49,"n":10846,"o":343.29,"t":"2025-01-10T05:00:00Z","v":594781,"vw":340.546977},{"c":338.49,"h":338.74,"l":334.3,"n":10560,"o":335.29,"t":"2025-01-13T05:00:00Z","v":419455,"vw":336.305478},{"c":336.92,"h":341.14,"l":334.67,"n":8037,"o":340.96,"t":"2025-01-14T05:00:00Z","v":478244,"vw":337.110729},{"c":345.03,"h":345.87,"l":341.1962,"n":8277,"o":341.81,"t":"2025-01-15T05:00:00Z","v":396222,"vw":344.320883},{"c":342.18,"h":347.1564,"l":342.12,"n":7110,"o":346.8,"t":"2025-01-16T05:00:00Z","v":306275,"vw":344.215365},{"c":346.91,"h":348.4299,"l":345.53,"n":8853,"o":347.85,"t":"2025-01-17T05:00:00Z","v":343814,"vw":347.183031},{"c":348.53,"h":348.97,"l":344.91,"n":10357,"o":348.13,"t":"2025-01-21T05:00:00Z","v":720799,"vw":347.892426},{"c":354.29,"h":355.2079,"l":351.68,"n":9038,"o":351.83,"t":"2025-01-22T05:00:00Z","v":383239,"vw":354.038197},{"c":355.61,"h":355.61,"l":352.01,"n":7377,"o":352.96,"t":"2025-01-23T05:00:00Z","v":388706,"vw":353.874936},{"c":353.62,"h":356.86,"l":352.54,"n":7039,"o":356.13,"t":"2025-01-24T05:00:00Z","v":338440,"vw":354.529137},{"c":343.85,"h":345.9,"l":340.12,"n":12700,"o":340.12,"t":"2025-01-27T05:00:00Z","v":656785,"vw":342.758183},{"c":351.94,"h":352.61,"l":343.49,"n":7658,"o":345.26,"t":"2025-01-28T05:00:00Z","v":363155,"vw":349.368235},{"c":349.58,"h":350.99,"l":346.79,"n":6381,"o":350.99,"t":"2025-01-29T05:00:00Z","v":314152,"vw":349.022379},{"c":349.82,"h":351.63,"l":346.05,"n":6375,"o":349.38,"t":"2025-01-30T05:00:00Z","v":336962,"vw":349.021766},{"c":348.18,"h":354.8683,"l":347.66,"n":7088,"o":352.91,"t":"2025-01-31T05:00:00Z","v":340291,"vw":351.424204},{"c":344.76,"h":346.69,"l":339.945,"n":15803,"o":341.47,"t":"2025-02-03T05:00:00Z","v":838609,"vw":343.920006},{"c":349.33,"h":349.53,"l":345.32,"n":5647,"o":345.32,"t":"2025-02-04T05:00:00Z","v":282030,"vw":348.027519},{"c":350.13,"h":350.24,"l":346.64,"n":6505,"o":347.23,"t":"2025-02-05T05:00:00Z","v":377952,"vw":348.600805},{"c":353,"h":353.03,"l":350.53,"n":7432,"o":350.64,"t":"2025-02-06T05:00:00Z","v":442551,"vw":351.816793},{"c":348.69,"h":354.54,"l":348.29,"n":7893,"o":353.02,"t":"2025-02-07T05:00:00Z","v":356202,"vw":350.061456},{"c":352.33,"h":353.3773,"l":350.56,"n":6244,"o":350.92,"t":"2025-02-10T05:00:00Z","v":240097,"vw":352.429256},{"c":351.73,"h":352.8,"l":350.14,"n":4980,"o":350.8,"t":"2025-02-11T05:00:00Z","v":194416,"vw":351.523549},{"c":351.33,"h":352.13,"l":347.19,"n":6521,"o":347.67,"t":"2025-02-12T05:00:00Z","v":301625,"vw":350.852802},{"c":356.46,"h":356.66,"l":351.5721,"n":6603,"o":352.02,"t":"2025-02-13T05:00:00Z","v":316354,"vw":354.580258},{"c":357.43,"h":357.8,"l":355.87,"n":6826,"o":356.59,"t":"2025-02-14T05:00:00Z","v":293189,"vw":356.900869},{"c":357.1,"h":358.64,"l":354.92,"n":7262,"o":358.34,"t":"2025-02-18T05:00:00Z","v":234933,"vw":356.564502},{"c":357.48,"h":358.005,"l":354.945,"n":5531,"o":356.33,"t":"2025-02-19T05:00:00Z","v":198479,"vw":356.900677},{"c":355.78,"h":357.6,"l":353.24,"n":7846,"o":356.95,"t":"2025-02-20T05:00:00Z","v":214927,"vw":355.070111},{"c":347.93,"h":356.23,"l":347.72,"n":7771,"o":356.11,"t":"2025-02-21T05:00:00Z","v":292522,"vw":350.553285},{"c":344.25,"h":350.38,"l":343.94,"n":7361,"o":349.06,"t":"2025-02-24T05:00:00Z","v":432588,"vw":346.243968},{"c":340.23,"h":343.66,"l":337,"n":9442,"o":343.59,"t":"2025-02-25T05:00:00Z","v":387228,"vw":340.121589},{"c":341.51,"h":345.3228,"l":339.5,"n":6612,"o":341.85,"t":"2025-02-26T05:00:00Z","v":280048,"vw":342.270324},{"c":332.44,"h":344.545,"l":332.28,"n":8265,"o":344.37,"t":"2025-02-27T05:00:00Z","v":362578,"vw":337.264993},{"c":338.4,"h":338.82,"l":329.665,"n":9629,"o":331.99,"t":"2025-02-28T05:00:00Z","v":555257,"vw":333.478521},{"c":330.61,"h":341.15,"l":327.86,"n":10809,"o":339.78,"t":"2025-03-03T05:00:00Z","v":510800,"vw":334.513669},{"c":328.46,"h":333.91,"l":322.95,"n":14252,"o":327.24,"t":"2025-03-04T05:00:00Z","v":781916,"vw":327.292017},{"c":333.27,"h":334.06,"l":325.9,"n":11738,"o":328.89,"t":"2025-03-05T05:00:00Z","v":735576,"vw":330.405189},{"c":323.4,"h":330.765,"l":321.83,"n":12276,"o":327.12,"t":"2025-03-06T05:00:00Z","v":770448,"vw":324.913524},{"c":323.81,"h":325.52,"l":316.2,"n":10379,"o":322.04,"t":"2025-03-07T05:00:00Z","v":594789,"vw":321.600686},{"c":310.44,"h":317.55,"l":307.23,"n":18627,"o":317.55,"t":"2025-03-10T04:00:00Z","v":928109,"vw":311.611192},{"c":309.56,"h":314.15,"l":306.35,"n":12521,"o":309.31,"t":"2025-03-11T04:00:00Z","v":836382,"vw":310.216772},{"c":313.68,"h":316.68,"l":309.9,"n":8021,"o":315.2,"t":"2025-03-12T04:00:00Z","v":552760,"vw":314.110905},{"c":307.43,"h":313.25,"l":306.3401,"n":11464,"o":313.16,"t":"2025-03-13T04:00:00Z","v":450291,"vw":308.418329},{"c":315.29,"h":315.68,"l":310.26,"n":7964,"o":310.86,"t":"2025-03-14T04:00:00Z","v":404999,"vw":313.496179},{"c":315.41,"h":318.0581,"l":313.06,"n":6941,"o":315.05,"t":"2025-03-17T04:00:00Z","v":266797,"vw":315.561642},{"c":310.98,"h":313.97,"l":309.05,"n":8116,"o":313.66,"t":"2025-03-18T04:00:00Z","v":429122,"vw":310.78176},{"c":315.33,"h":318.5,"l":311.855,"n":7833,"o":312.895,"t":"2025-03-19T04:00:00Z","v":413794,"vw":314.890928},{"c":314.83,"h":318.615,"l":312.7001,"n":6643,"o":313.11,"t":"2025-03-20T04:00:00Z","v":295276,"vw":315.682125},{"c":316.7,"h":317.06,"l":311,"n":8070,"o":311.51,"t":"2025-03-21T04:00:00Z","v":330336,"vw":314.169167},{"c":323.96,"h":324.6,"l":321.0851,"n":7788,"o":321.58,"t":"2025-03-24T04:00:00Z","v":266734,"vw":323.110161},{"c":326.17,"h":326.25,"l":323.91,"n":5061,"o":324.83,"t":"2025-03-25T04:00:00Z","v":419896,"vw":325.804154},{"c":318.8,"h":325.27,"l":317.67,"n":6706,"o":325.06,"t":"2025-03-26T04:00:00Z","v":257389,"vw":320.890356},{"c":316.97,"h":320.03,"l":315.53,"n":5608,"o":316.97,"t":"2025-03-27T04:00:00Z","v":214020,"vw":317.933208},{"c":308.5,"h":316.2,"l":307.7606,"n":10203,"o":315.16,"t":"2025-03-28T04:00:00Z","v":442724,"vw":309.242488},{"c":308.88,"h":309.34,"l":299.66,"n":10613,"o":302.81,"t":"2025-03-31T04:00:00Z","v":562277,"vw":304.9759},{"c":311.36,"h":312.26,"l":306.23,"n":8203,"o":307.32,"t":"2025-04-01T04:00:00Z","v":597619,"vw":310.508155},{"c":313.91,"h":316.25,"l":306.6,"n":7059,"o":306.6,"t":"2025-04-02T04:00:00Z","v":474977,"vw":311.702724},{"c":295.56,"h":301.2495,"l":295.3,"n":18386,"o":299,"t":"2025-04-03T04:00:00Z","v":1019452,"vw":297.944357},{"c":277.82,"h":288.74,"l":277.67,"n":30992,"o":285.91,"t":"2025-04-04T04:00:00Z","v":1986270,"vw":282.030954},{"c":277.84,"h":290,"l":262.655,"n":24929,"o":265.9,"t":"2025-04-07T04:00:00Z","v":2023198,"vw":275.417008},{"c":273.67,"h":292.44,"l":269.27,"n":18545,"o":289.43,"t":"2025-04-08T04:00:00Z","v":1059222,"vw":282.028832},{"c":307.14,"h":308.59,"l":273.73,"n":17941,"o":273.73,"t":"2025-04-09T04:00:00Z","v":1250185,"vw":291.040663},{"c":294.72,"h":299.8833,"l":284.91,"n":15668,"o":298.55,"t":"2025-04-10T04:00:00Z","v":973714,"vw":293.23119},{"c":299.69,"h":301.13,"l":291.56,"n":14563,"o":293.07,"t":"2025-04-11T04:00:00Z","v":920016,"vw":297.998465},{"c":301.75,"h":308.2332,"l":298.8801,"n":11366,"o":307.71,"t":"2025-04-14T04:00:00Z","v":644936,"vw":303.138454},{"c":302.19,"h":304.46,"l":300.9,"n":7692,"o":302.01,"t":"2025-04-15T04:00:00Z","v":430610,"vw":302.627345},{"c":292.27,"h":297.73,"l":287.845,"n":11112,"o":295.27,"t":"2025-04-16T04:00:00Z","v":574672,"vw":293.047008},{"c":292.51,"h":295.32,"l":290.8,"n":6627,"o":295.24,"t":"2025-04-17T04:00:00Z","v":345765,"vw":293.407134},{"c":284.39,"h":288.5163,"l":280.76,"n":11338,"o":287.87,"t":"2025-04-21T04:00:00Z","v":822611,"vw":282.446504},{"c":291.97,"h":294.1899,"l":287.02,"n":6444,"o":288.06,"t":"2025-04-22T04:00:00Z","v":380559,"vw":290.873929},{"c":299.39,"h":305.555,"l":298.47,"n":8244,"o":302.8,"t":"2025-04-23T04:00:00Z","v":519559,"vw":301.71523},{"c":308.68,"h":309.13,"l":301.01,"n":6048,"o":301.03,"t":"2025-04-24T04:00:00Z","v":297258,"vw":305.957303},{"c":314,"h":314.3628,"l":308.5481,"n":9692,"o":309.27,"t":"2025-04-25T04:00:00Z","v":845765,"vw":313.077422},{"c":313.49,"h":315.12,"l":309.24,"n":8179,"o":314.42,"t":"2025-04-28T04:00:00Z","v":328511,"vw":312.182827},{"c":315.79,"h":316.38,"l":312.08,"n":6061,"o":312.33,"t":"2025-04-29T04:00:00Z","v":331777,"vw":314.608371},{"c":315.43,"h":316.96,"l":306.98,"n":7476,"o":309.59,"t":"2025-04-30T04:00:00Z","v":373488,"vw":312.722538},{"c":320.49,"h":324.7377,"l":320.07,"n":6788,"o":322.2,"t":"2025-05-01T04:00:00Z","v":549310,"vw":322.327077},{"c":324.9,"h":326.3991,"l":322.56,"n":7628,"o":323.88,"t":"2025-05-02T04:00:00Z","v":461559,"vw":325.008535},{"c":322.75,"h":324.9794,"l":322,"n":5902,"o":322.23,"t":"2025-05-05T04:00:00Z","v":331309,"vw":323.491501},{"c":319.74,"h":322.22,"l":318.05,"n":5549,"o":318.63,"t":"2025-05-06T04:00:00Z","v":399083,"vw":320.144677},{"c":321.2,"h":322.87,"l":316.81,"n":8184,"o":320.15,"t":"2025-05-07T04:00:00Z","v":735304,"vw":320.167463},{"c":323.65,"h":326.725,"l":321.06,"n":6494,"o":324.19,"t":"2025-05-08T04:00:00Z","v":338867,"vw":324.817669},{"c":323.29,"h":325.885,"l":322.1988,"n":5132,"o":324.6,"t":"2025-05-09T04:00:00Z","v":313456,"vw":323.518302},{"c":337.19,"h":337.19,"l":332.405,"n":9684,"o":335.75,"t":"2025-05-12T04:00:00Z","v":508223,"vw":334.895114},{"c":342.98,"h":344.08,"l":337.83,"n":8704,"o":338.57,"t":"2025-05-13T04:00:00Z","v":568966,"vw":342.727526},{"c":345.54,"h":346.0718,"l":343.605,"n":9027,"o":344.43,"t":"2025-05-14T04:00:00Z","v":617312,"vw":344.92932},{"c":345.37,"h":347.018,"l":342.625,"n":6302,"o":343.83,"t":"2025-05-15T04:00:00Z","v":380901,"vw":345.208922},{"c":346.7,"h":346.7,"l":343.65,"n":4979,"o":346.62,"t":"2025-05-16T04:00:00Z","v":210408,"vw":345.769075},{"c":346.9,"h":347.15,"l":341.11,"n":8768,"o":341.66,"t":"2025-05-19T04:00:00Z","v":471973,"vw":345.771236},{"c":345.33,"h":345.79,"l":342.92,"n":6641,"o":345.25,"t":"2025-05-20T04:00:00Z","v":263555,"vw":344.765532},{"c":339.94,"h":346.64,"l":338.59,"n":10328,"o":342.58,"t":"2025-05-21T04:00:00Z","v":631387,"vw":343.303946},{"c":341.09,"h":343.405,"l":339.83,"n":5338,"o":340.2,"t":"2025-05-22T04:00:00Z","v":204465,"vw":341.931513},{"c":337.42,"h":339.33,"l":335.33,"n":6596,"o":335.45,"t":"2025-05-23T04:00:00Z","v":256963,"vw":337.492552},{"c":345.73,"h":346,"l":341.57,"n":7027,"o":341.98,"t":"2025-05-27T04:00:00Z","v":299444,"vw":344.707277},{"c":344.29,"h":347.4,"l":344,"n":6123,"o":346.35,"t":"2025-05-28T04:00:00Z","v":280935,"vw":345.782822},{"c":345.35,"h":349.89,"l":343.94,"n":6377,"o":349.89,"t":"2025-05-29T04:00:00Z","v":355673,"vw":345.678035},{"c":344.48,"h":346,"l":340.3338,"n":5959,"o":344.78,"t":"2025-05-30T04:00:00Z","v":299952,"vw":343.865397},{"c":347.75,"h":347.81,"l":343.29,"n":6414,"o":343.86,"t":"2025-06-02T04:00:00Z","v":288568,"vw":346.07389},{"c":350.27,"h":351.14,"l":347.6,"n":5906,"o":348.2,"t":"2025-06-03T04:00:00Z","v":296633,"vw":350.154815},{"c":351.28,"h":352,"l":349.745,"n":6702,"o":350.94,"t":"2025-06-04T04:00:00Z","v":302675,"vw":351.38052},{"c":348.42,"h":354.15,"l":347.12,"n":6925,"o":352.32,"t":"2025-06-05T04:00:00Z","v":411943,"vw":350.611724},{"c":352.15,"h":353.36,"l":350.9,"n":5384,"o":352.23,"t":"2025-06-06T04:00:00Z","v":218012,"vw":352.467951},{"c":352.55,"h":353.38,"l":351.4,"n":7300,"o":352.5,"t":"2025-06-09T04:00:00Z","v":220290,"vw":352.640986},{"c":354.73,"h":354.9,"l":350.96,"n":6250,"o":352.66,"t":"2025-06-10T04:00:00Z","v":201503,"vw":353.337136},{"c":353.41,"h":356.5701,"l":352.25,"n":7777,"o":355.5,"t":"2025-06-11T04:00:00Z","v":342117,"vw":354.335009},{"c":354.39,"h":354.94,"l":352.01,"n":4918,"o":352.59,"t":"2025-06-12T04:00:00Z","v":191407,"vw":354.106207},{"c":349.47,"h":352.57,"l":348.41,"n":8772,"o":350.34,"t":"2025-06-13T04:00:00Z","v":388664,"vw":350.570748},{"c":354.03,"h":355.2055,"l":351.62,"n":6875,"o":351.62,"t":"2025-06-16T04:00:00Z","v":234199,"vw":353.857807},{"c":351.17,"h":353.53,"l":350.445,"n":6923,"o":352.44,"t":"2025-06-17T04:00:00Z","v":306700,"vw":352.343856},{"c":350.11,"h":353.3386,"l":349.37,"n":9291,"o":351.73,"t":"2025-06-18T04:00:00Z","v":627633,"vw":351.655981},{"c":348.17,"h":352.6873,"l":347.2,"n":8875,"o":352.38,"t":"2025-06-20T04:00:00Z","v":421563,"vw":348.93957},{"c":352.79,"h":353,"l":346.89,"n":10121,"o":348.79,"t":"2025-06-23T04:00:00Z","v":494734,"vw":351.087039},{"c":357.85,"h":358.3699,"l":355.75,"n":8482,"o":356.49,"t":"2025-06-24T04:00:00Z","v":305302,"vw":357.331604},{"c":359.47,"h":360.6201,"l":358.5168,"n":7166,"o":359.49,"t":"2025-06-25T04:00:00Z","v":390975,"vw":359.35914},{"c":362.51,"h":363.01,"l":359.47,"n":6946,"o":360.82,"t":"2025-06-26T04:00:00Z","v":325609,"vw":361.833712},{"c":364.55,"h":365.33,"l":361.62,"n":8311,"o":363.54,"t":"2025-06-27T04:00:00Z","v":298061,"vw":363.865259},{"c":366.17,"h":367.1,"l":364.1367,"n":8387,"o":365.93,"t":"2025-06-30T04:00:00Z","v":341584,"vw":365.318908},{"c":362.31,"h":365.45,"l":360.79,"n":9972,"o":364.72,"t":"2025-07-01T04:00:00Z","v":431959,"vw":363.15506},{"c":365.14,"h":365.14,"l":361.955,"n":7608,"o":362.05,"t":"2025-07-02T04:00:00Z","v":323957,"vw":363.911511},{"c":369.06,"h":369.5599,"l":366.754,"n":4420,"o":366.76,"t":"2025-07-03T04:00:00Z","v":182724,"vw":368.737562},{"c":366.74,"h":367.86,"l":364.625,"n":9758,"o":367.14,"t":"2025-07-07T04:00:00Z","v":391205,"vw":366.269479},{"c":366.18,"h":367.4,"l":365.26,"n":6151,"o":367.4,"t":"2025-07-08T04:00:00Z","v":264407,"vw":366.295061},{"c":369.74,"h":370.4499,"l":367.63,"n":6136,"o":367.63,"t":"2025-07-09T04:00:00Z","v":298267,"vw":368.793534},{"c":369.8,"h":370.3,"l":367.425,"n":5895,"o":370.3,"t":"2025-07-10T04:00:00Z","v":246463,"vw":369.624273},{"c":369.2,"h":370.28,"l":367.82,"n":6747,"o":368.25,"t":"2025-07-11T04:00:00Z","v":221836,"vw":369.580815},{"c":370.21,"h":370.96,"l":367.61,"n":6364,"o":369.22,"t":"2025-07-14T04:00:00Z","v":222920,"vw":370.062727},{"c":371.51,"h":373.79,"l":371.51,"n":5436,"o":373.31,"t":"2025-07-15T04:00:00Z","v":180238,"vw":372.92364},{"c":372.51,"h":372.78,"l":368.86,"n":7418,"o":372.35,"t":"2025-07-16T04:00:00Z","v":441649,"vw":371.535451},{"c":374.73,"h":375.215,"l":372.29,"n":7564,"o":372.88,"t":"2025-07-17T04:00:00Z","v":313873,"vw":374.491933},{"c":374.6,"h":376.26,"l":373.35,"n":7392,"o":376.26,"t":"2025-07-18T04:00:00Z","v":285907,"vw":374.309553},{"c":376.18,"h":377.59,"l":374.91,"n":7096,"o":375.11,"t":"2025-07-21T04:00:00Z","v":285231,"vw":376.740409},{"c":373.71,"h":376.57,"l":371.72,"n":6261,"o":376.57,"t":"2025-07-22T04:00:00Z","v":270006,"vw":373.517144},{"c":376.49,"h":376.49,"l":373.375,"n":6023,"o":375.05,"t":"2025-07-23T04:00:00Z","v":261710,"vw":375.063007},{"c":377.99,"h":378.77,"l":376.5878,"n":8199,"o":377.76,"t":"2025-07-24T04:00:00Z","v":259728,"vw":378.06052},{"c":379.52,"h":380.3981,"l":378.05,"n":5716,"o":378.43,"t":"2025-07-25T04:00:00Z","v":239504,"vw":379.535401},{"c":381.16,"h":381.44,"l":379.97,"n":6728,"o":380.43,"t":"2025-07-28T04:00:00Z","v":268282,"vw":380.700744},{"c":379.09,"h":383.1675,"l":378.934,"n":7081,"o":382.46,"t":"2025-07-29T04:00:00Z","v":245734,"vw":380.487777},{"c":380.47,"h":381.32,"l":377.78,"n":7897,"o":380.18,"t":"2025-07-30T04:00:00Z","v":311125,"vw":380.234106},{"c":380.55,"h":387.43,"l":379.8,"n":13290,"o":387.43,"t":"2025-07-31T04:00:00Z","v":574674,"vw":383.60096},{"c":371.84,"h":376.255,"l":370.43,"n":17032,"o":375.7,"t":"2025-08-01T04:00:00Z","v":621817,"vw":372.939929},{"c":379.24,"h":379.24,"l":375.3,"n":8799,"o":375.75,"t":"2025-08-04T04:00:00Z","v":273573,"vw":377.945068},{"c":376.06,"h":380.04,"l":375.82,"n":9414,"o":379.49,"t":"2025-08-05T04:00:00Z","v":305263,"vw":377.496419},{"c":381.79,"h":381.82,"l":376.13,"n":6835,"o":376.77,"t":"2025-08-06T04:00:00Z","v":230083,"vw":380.13555},{"c":381.64,"h":384.7387,"l":378.5,"n":11401,"o":383.56,"t":"2025-08-07T04:00:00Z","v":425946,"vw":382.257005},{"c":385.22,"h":385.703,"l":382.65,"n":5896,"o":382.65,"t":"2025-08-08T04:00:00Z","v":200915,"vw":384.676266},{"c":384.52,"h":387.41,"l":383.61,"n":6693,"o":385.11,"t":"2025-08-11T04:00:00Z","v":271387,"vw":385.557724},{"c":388.42,"h":388.7,"l":383.7641,"n":6321,"o":386.17,"t":"2025-08-12T04:00:00Z","v":420278,"vw":387.851554},{"c":388.47,"h":390.89,"l":387.6,"n":6224,"o":390.36,"t":"2025-08-13T04:00:00Z","v":332092,"vw":388.53409},{"c":389.51,"h":390.4316,"l":387.36,"n":8797,"o":387.6,"t":"2025-08-14T04:00:00Z","v":274442,"vw":389.089805},{"c":388.14,"h":390.12,"l":386.925,"n":6556,"o":390.12,"t":"2025-08-15T04:00:00Z","v":205767,"vw":388.275424},{"c":387.9,"h":388.38,"l":386.4,"n":7200,"o":387.56,"t":"2025-08-18T04:00:00Z","v":319939,"vw":387.533686},{"c":382.06,"h":387.68,"l":381.333,"n":8884,"o":387.68,"t":"2025-08-19T04:00:00Z","v":387293,"vw":383.235804},{"c":379.57,"h":381.64,"l":374.862,"n":9426,"o":381.64,"t":"2025-08-20T04:00:00Z","v":315962,"vw":378.03569},{"c":378.2,"h":380.08,"l":376.59,"n":6549,"o":378.66,"t":"2025-08-21T04:00:00Z","v":1005261,"vw":378.158362},{"c":384.01,"h":385.27,"l":377.63,"n":8850,"o":378.61,"t":"2025-08-22T04:00:00Z","v":412873,"vw":383.091397},{"c":383.42,"h":385.5694,"l":382.17,"n":5987,"o":383.2,"t":"2025-08-25T04:00:00Z","v":187583,"vw":384.246855},{"c":385.77,"h":385.8974,"l":382.515,"n":5261,"o":383.39,"t":"2025-08-26T04:00:00Z","v":180935,"vw":384.466755},{"c":386.46,"h":387.01,"l":384.38,"n":6498,"o":385.66,"t":"2025-08-27T04:00:00Z","v":278989,"vw":385.919781},{"c":388.64,"h":389.49,"l":385.48,"n":6039,"o":386.85,"t":"2025-08-28T04:00:00Z","v":333957,"vw":387.76072},{"c":383.96,"h":387.495,"l":382.8322,"n":7091,"o":387.38,"t":"2025-08-29T04:00:00Z","v":299201,"vw":383.953373},{"c":380.51,"h":380.825,"l":376.2923,"n":10568,"o":377.79,"t":"2025-09-02T04:00:00Z","v":268187,"vw":378.771847},{"c":384.62,"h":385.645,"l":382.2699,"n":5973,"o":383.75,"t":"2025-09-03T04:00:00Z","v":607031,"vw":384.114826},{"c":387.99,"h":388.18,"l":384.1557,"n":4794,"o":385.11,"t":"2025-09-04T04:00:00Z","v":158523,"vw":386.349037},{"c":386.97,"h":391.23,"l":384.48,"n":7064,"o":391.23,"t":"2025-09-05T04:00:00Z","v":268455,"vw":386.712808},{"c":389.58,"h":391,"l":388.84,"n":5997,"o":388.84,"t":"2025-09-08T04:00:00Z","v":182419,"vw":389.842419},{"c":390.61,"h":390.77,"l":388.18,"n":5429,"o":390.19,"t":"2025-09-09T04:00:00Z","v":206321,"vw":389.833128},{"c":390.64,"h":393.46,"l":389.4,"n":6490,"o":393.46,"t":"2025-09-10T04:00:00Z","v":278032,"vw":391.548699},{"c":392.55,"h":393.1191,"l":390.92,"n":5845,"o":392.52,"t":"2025-09-11T04:00:00Z","v":209257,"vw":392.537642},{"c":394.71,"h":395.375,"l":392.4929,"n":6326,"o":393.38,"t":"2025-09-12T04:00:00Z","v":189936,"vw":394.576608},{"c":398.44,"h":398.44,"l":396.25,"n":7280,"o":396.25,"t":"2025-09-15T04:00:00Z","v":209888,"vw":397.464563},{"c":397.91,"h":399.06,"l":397.62,"n":6962,"o":399.04,"t":"2025-09-16T04:00:00Z","v":282545,"vw":398.274995},{"c":396.14,"h":397.5925,"l":392.5,"n":9445,"o":397.48,"t":"2025-09-17T04:00:00Z","v":316676,"vw":395.253025},{"c":398.1,"h":400.26,"l":397.2301,"n":6114,"o":398.95,"t":"2025-09-18T04:00:00Z","v":282275,"vw":399.049778},{"c":402.39,"h":402.51,"l":399.51,"n":6991,"o":400.3,"t":"2025-09-19T04:00:00Z","v":317691,"vw":400.906178},{"c":405.74,"h":405.8599,"l":401.65,"n":7403,"o":401.65,"t":"2025-09-22T04:00:00Z","v":218559,"vw":404.134755},{"c":401.12,"h":405.52,"l":400.25,"n":8121,"o":405.52,"t":"2025-09-23T04:00:00Z","v":310620,"vw":402.307087},{"c":399.58,"h":402.36,"l":397.73,"n":6318,"o":402.36,"t":"2025-09-24T04:00:00Z","v":204041,"vw":399.619621},{"c":397.78,"h":398.76,"l":394.35,"n":6508,"o":396.85,"t":"2025-09-25T04:00:00Z","v":200470,"vw":397.05176},{"c":399.36,"h":399.7,"l":396.275,"n":5949,"o":398.48,"t":"2025-09-26T04:00:00Z","v":196510,"vw":398.792335},{"c":400.45,"h":402.855,"l":399.61,"n":8680,"o":400.92,"t":"2025-09-29T04:00:00Z","v":343279,"vw":401.189359},{"c":402.42,"h":402.58,"l":398.93,"n":6939,"o":400.33,"t":"2025-09-30T04:00:00Z","v":304493,"vw":400.587698},{"c":404.53,"h":405.19,"l":399.77,"n":9441,"o":400.15,"t":"2025-10-01T04:00:00Z","v":357091,"vw":402.63069},{"c":405.23,"h":406.88,"l":403.52,"n":6910,"o":406.88,"t":"2025-10-02T04:00:00Z","v":228569,"vw":405.193583},{"c":403.68,"h":406.05,"l":402.1916,"n":7206,"o":405.47,"t":"2025-10-03T04:00:00Z","v":237851,"vw":404.689867},{"c":407.21,"h":408.1299,"l":404.79,"n":6813,"o":405.98,"t":"2025-10-06T04:00:00Z","v":190849,"vw":406.793418},{"c":404.6,"h":408.0287,"l":403.545,"n":6666,"o":407.75,"t":"2025-10-07T04:00:00Z","v":225392,"vw":405.518038},{"c":408.88,"h":408.88,"l":405.37,"n":6056,"o":405.37,"t":"2025-10-08T04:00:00Z","v":194808,"vw":407.804973},{"c":408.43,"h":409.03,"l":406.44,"n":7295,"o":408.905,"t":"2025-10-09T04:00:00Z","v":301437,"vw":407.921005},{"c":394.96,"h":410.01,"l":394.743,"n":15343,"o":408.81,"t":"2025-10-10T04:00:00Z","v":531397,"vw":400.949196},{"c":402.6,"h":403.475,"l":399.81,"n":7832,"o":401.63,"t":"2025-10-13T04:00:00Z","v":275500,"vw":402.089943},{"c":399.21,"h":402.1689,"l":394.5,"n":7250,"o":398.47,"t":"2025-10-14T04:00:00Z","v":229241,"vw":399.488643},{"c":401.55,"h":404.76,"l":397.85,"n":6957,"o":403.17,"t":"2025-10-15T04:00:00Z","v":209191,"vw":401.936344},{"c":399.94,"h":405,"l":397.07,"n":7344,"o":403.28,"t":"2025-10-16T04:00:00Z","v":261193,"vw":400.636789},{"c":402.66,"h":403.3306,"l":397.415,"n":6592,"o":398,"t":"2025-10-17T04:00:00Z","v":234029,"vw":400.314826},{"c":407.47,"h":408.21,"l":404.57,"n":6099,"o":404.57,"t":"2025-10-20T04:00:00Z","v":181560,"vw":407.036824},{"c":407.03,"h":407.75,"l":406.0572,"n":5734,"o":407.36,"t":"2025-10-21T04:00:00Z","v":188128,"vw":407.10065},{"c":404.33,"h":408.09,"l":400.78,"n":7467,"o":407.63,"t":"2025-10-22T04:00:00Z","v":235782,"vw":404.161273},{"c":407.63,"h":408.32,"l":404.19,"n":7212,"o":404.57,"t":"2025-10-23T04:00:00Z","v":492540,"vw":406.367429},{"c":411.96,"h":412.98,"l":410.335,"n":6534,"o":410.74,"t":"2025-10-24T04:00:00Z","v":215734,"vw":411.980098},{"c":419.57,"h":419.79,"l":416.4601,"n":10214,"o":417.04,"t":"2025-10-27T04:00:00Z","v":295543,"vw":418.074832},{"c":423.26,"h":424.8,"l":420.62,"n":10851,"o":422.28,"t":"2025-10-28T04:00:00Z","v":482722,"vw":422.852582},{"c":425.89,"h":426.795,"l":422.28,"n":10810,"o":425.98,"t":"2025-10-29T04:00:00Z","v":449584,"vw":425.085277},{"c":419.54,"h":423.73,"l":419.44,"n":9681,"o":423.42,"t":"2025-10-30T04:00:00Z","v":321459,"vw":421.407059},{"c":420.72,"h":425.15,"l":419.319,"n":9184,"o":425.15,"t":"2025-10-31T04:00:00Z","v":339927,"vw":421.89736},{"c":423.36,"h":424.95,"l":421.8,"n":11002,"o":424.45,"t":"2025-11-03T05:00:00Z","v":348125,"vw":423.395936},{"c":415.93,"h":419.86,"l":415.13,"n":10537,"o":417.03,"t":"2025-11-04T05:00:00Z","v":332410,"vw":417.002843},{"c":416.48,"h":419.4691,"l":414.0008,"n":8337,"o":415.29,"t":"2025-11-05T05:00:00Z","v":441620,"vw":416.706776},{"c":409.62,"h":416.01,"l":408.385,"n":11295,"o":416.01,"t":"2025-11-06T05:00:00Z","v":343719,"vw":411.03695},{"c":407.9,"h":408.13,"l":400.85,"n":12326,"o":407.17,"t":"2025-11-07T05:00:00Z","v":409907,"vw":404.547057},{"c":417.91,"h":418.66,"l":413.815,"n":9267,"o":414.21,"t":"2025-11-10T05:00:00Z","v":316049,"vw":416.44415},{"c":417.39,"h":417.86,"l":414.1,"n":7845,"o":415.99,"t":"2025-11-11T05:00:00Z","v":197006,"vw":416.174085},{"c":416.47,"h":419.345,"l":413.91,"n":8003,"o":419.21,"t":"2025-11-12T05:00:00Z","v":301168,"vw":415.92196},{"c":407.87,"h":414.02,"l":406.32,"n":12675,"o":413.95,"t":"2025-11-13T05:00:00Z","v":444081,"vw":408.689236},{"c":408.56,"h":411.4,"l":400.411,"n":9585,"o":401.885,"t":"2025-11-14T05:00:00Z","v":355940,"vw":407.984502},{"c":405.16,"h":410.6594,"l":402.53,"n":8947,"o":406.49,"t":"2025-11-17T05:00:00Z","v":250251,"vw":405.84568},{"c":399.68,"h":404.18,"l":396.545,"n":13973,"o":402.47,"t":"2025-11-18T05:00:00Z","v":508834,"vw":400.622387},{"c":402.78,"h":406.9599,"l":399.64,"n":9926,"o":400.54,"t":"2025-11-19T05:00:00Z","v":348403,"vw":402.545203},{"c":394.83,"h":413.2899,"l":394.195,"n":15576,"o":411.38,"t":"2025-11-20T05:00:00Z","v":572499,"vw":401.645124},{"c":397.21,"h":401.875,"l":391.43,"n":14698,"o":396.26,"t":"2025-11-21T05:00:00Z","v":460916,"vw":397.299532},{"c":407.41,"h":408.13,"l":400.3,"n":10827,"o":400.64,"t":"2025-11-24T05:00:00Z","v":379431,"vw":405.932748},{"c":409.87,"h":410.635,"l":402.055,"n":11421,"o":406.15,"t":"2025-11-25T05:00:00Z","v":403519,"vw":407.52346},{"c":412.72,"h":413.93,"l":410.5,"n":7212,"o":412.49,"t":"2025-11-26T05:00:00Z","v":277540,"vw":412.725622},{"c":414.31,"h":414.38,"l":412.66,"n":5222,"o":413.53,"t":"2025-11-28T05:00:00Z","v":133226,"vw":413.308823},{"c":413.17,"h":414.505,"l":410.08,"n":9481,"o":411.06,"t":"2025-12-01T05:00:00Z","v":293042,"vw":412.931073},{"c":415.37,"h":417.84,"l":413.85,"n":9085,"o":415,"t":"2025-12-02T05:00:00Z","v":278545,"vw":415.991677},{"c":415.28,"h":416.29,"l":412.6,"n":9972,"o":413.85,"t":"2025-12-03T05:00:00Z","v":247296,"vw":415.117806},{"c":415.78,"h":417.23,"l":413.38,"n":6779,"o":417.23,"t":"2025-12-04T05:00:00Z","v":196865,"vw":415.144472},{"c":417.66,"h":419.1327,"l":416.1,"n":6445,"o":417.01,"t":"2025-12-05T05:00:00Z","v":159897,"vw":417.29524},{"c":416.8,"h":419.2,"l":415,"n":8275,"o":418.27,"t":"2025-12-08T05:00:00Z","v":297043,"vw":416.114746},{"c":416.81,"h":417.4499,"l":415.05,"n":7505,"o":416.08,"t":"2025-12-09T05:00:00Z","v":233059,"vw":416.63908},{"c":417.12,"h":418.02,"l":413.84,"n":8651,"o":416.09,"t":"2025-12-10T05:00:00Z","v":268799,"vw":415.933998},{"c":416.04,"h":416.43,"l":410.62,"n":8570,"o":414.75,"t":"2025-12-11T05:00:00Z","v":506910,"vw":413.598552},{"c":409.77,"h":415.55,"l":407.64,"n":11887,"o":414.46,"t":"2025-12-12T05:00:00Z","v":408211,"vw":410.709703},{"c":407.87,"h":412.335,"l":406.9,"n":8378,"o":412.28,"t":"2025-12-15T05:00:00Z","v":840104,"vw":408.37006},{"c":409.45,"h":410.34,"l":405.745,"n":9822,"o":406.76,"t":"2025-12-16T05:00:00Z","v":314383,"vw":407.886598},{"c":401.8,"h":409.8405,"l":401.67,"n":9521,"o":409.82,"t":"2025-12-17T05:00:00Z","v":379432,"vw":404.854653},{"c":407.16,"h":409.6,"l":405.22,"n":6481,"o":406.71,"t":"2025-12-18T05:00:00Z","v":235257,"vw":407.917437},{"c":413.02,"h":413.12,"l":409.59,"n":8818,"o":409.67,"t":"2025-12-19T05:00:00Z","v":237847,"vw":411.817331},{"c":415.1,"h":415.85,"l":413.77,"n":8728,"o":415.57,"t":"2025-12-22T05:00:00Z","v":440995,"vw":415.056505},{"c":418.03,"h":418.07,"l":414.15,"n":8803,"o":414.15,"t":"2025-12-23T05:00:00Z","v":372082,"vw":416.965779},{"c":418.78,"h":419.06,"l":417.335,"n":6669,"o":417.94,"t":"2025-12-24T05:00:00Z","v":247981,"vw":418.379443},{"c":418.83,"h":420.25,"l":418.33,"n":7063,"o":419.33,"t":"2025-12-26T05:00:00Z","v":182099,"vw":419.303761},{"c":416.56,"h":417.53,"l":415.3601,"n":9084,"o":416.09,"t":"2025-12-29T05:00:00Z","v":243664,"vw":416.307249},{"c":416,"h":417.498,"l":415.78,"n":8248,"o":416.17,"t":"2025-12-30T05:00:00Z","v":264386,"vw":416.482519},{"c":412.77,"h":416.61,"l":412.74,"n":7951,"o":416.5,"t":"2025-12-31T05:00:00Z","v":204793,"vw":414.405663},{"c":410.86,"h":417.71,"l":408.6401,"n":15421,"o":416.1,"t":"2026-01-02T05:00:00Z","v":953741,"vw":411.397664},{"c":412.2,"h":414.4,"l":411.71,"n":14673,"o":413.61,"t":"2026-01-05T05:00:00Z","v":601040,"vw":413.285579},{"c":413.31,"h":413.7799,"l":411.1653,"n":10954,"o":412.87,"t":"2026-01-06T05:00:00Z","v":396497,"vw":412.686609},{"c":415.38,"h":418.03,"l":413.31,"n":11787,"o":413.79,"t":"2026-01-07T05:00:00Z","v":325722,"vw":416.473169},{"c":412.03,"h":414.73,"l":410.49,"n":13365,"o":414.7,"t":"2026-01-08T05:00:00Z","v":525280,"vw":411.793567},{"c":414.51,"h":415.5,"l":410.91,"n":13013,"o":412.84,"t":"2026-01-09T05:00:00Z","v":848440,"vw":413.361645},{"c":415.62,"h":416.945,"l":412,"n":23584,"o":412.25,"t":"2026-01-12T05:00:00Z","v":962317,"vw":415.650582},{"c":414.13,"h":416.6288,"l":412.2,"n":13430,"o":415.5,"t":"2026-01-13T05:00:00Z","v":448412,"vw":413.830426},{"c":408.57,"h":411.99,"l":405.36,"n":34621,"o":411.8,"t":"2026-01-14T05:00:00Z","v":1274091,"vw":407.048434},{"c":408.88,"h":412.43,"l":408,"n":34485,"o":412.03,"t":"2026-01-15T05:00:00Z","v":1774749,"vw":410.869683},{"c":408.28,"h":411,"l":407.17,"n":37451,"o":410.48,"t":"2026-01-16T05:00:00Z","v":1521261,"vw":409.067786},{"c":397.84,"h":402.9299,"l":397.09,"n":21516,"o":401.05,"t":"2026-01-20T05:00:00Z","v":605447,"vw":399.807836},{"c":401.42,"h":404.28,"l":396.61,"n":14744,"o":398.59,"t":"2026-01-21T05:00:00Z","v":749714,"vw":400.401776},{"c":405.16,"h":406.2137,"l":403.17,"n":9869,"o":405.57,"t":"2026-01-22T05:00:00Z","v":312279,"vw":405.015845},{"c":407.54,"h":409.18,"l":404.5,"n":15099,"o":405.52,"t":"2026-01-23T05:00:00Z","v":1582850,"vw":407.929288},{"c":410.33,"h":411.95,"l":407.6675,"n":17619,"o":408.135,"t":"2026-01-26T05:00:00Z","v":559914,"vw":410.801962},{"c":413.2,"h":414.59,"l":411.62,"n":7909,"o":412.5,"t":"2026-01-27T05:00:00Z","v":282444,"vw":413.465343},{"c":412.49,"h":414.56,"l":410.9,"n":11916,"o":414.28,"t":"2026-01-28T05:00:00Z","v":418930,"vw":412.628839},{"c":409.06,"h":411.64,"l":400.82,"n":16036,"o":411.45,"t":"2026-01-29T05:00:00Z","v":541011,"vw":405.674184},{"c":405.85,"h":408.84,"l":404.13,"n":14838,"o":406.91,"t":"2026-01-30T05:00:00Z","v":557683,"vw":406.221032},{"c":406.49,"h":408.7799,"l":404.32,"n":9053,"o":404.32,"t":"2026-02-02T05:00:00Z","v":253811,"vw":407.246339},{"c":398.11,"h":407.51,"l":394.97,"n":14149,"o":407.51,"t":"2026-02-03T05:00:00Z","v":397847,"vw":398.74983},{"c":392.43,"h":397.96,"l":388.73,"n":16347,"o":397.96,"t":"2026-02-04T05:00:00Z","v":543091,"vw":392.235497},{"c":385.09,"h":390.11,"l":383.55,"n":21016,"o":387.88,"t":"2026-02-05T05:00:00Z","v":753954,"vw":386.434393},{"c":393.37,"h":394.405,"l":386.735,"n":16995,"o":387.65,"t":"2026-02-06T05:00:00Z","v":983499,"vw":391.365928},{"c":397.48,"h":399,"l":391.59,"n":9516,"o":392.88,"t":"2026-02-09T05:00:00Z","v":318965,"vw":396.991827},{"c":395.76,"h":399.2,"l":395.56,"n":11155,"o":398.62,"t":"2026-02-10T05:00:00Z","v":466593,"vw":397.468968},{"c":393.92,"h":399.1599,"l":391.93,"n":9070,"o":398.86,"t":"2026-02-11T05:00:00Z","v":299891,"vw":394.77371},{"c":386.83,"h":395.65,"l":385.92,"n":14550,"o":395.65,"t":"2026-02-12T05:00:00Z","v":837911,"vw":388.96812},{"c":384.69,"h":388.46,"l":383.62,"n":14070,"o":387.54,"t":"2026-02-13T05:00:00Z","v":483131,"vw":386.449294},{"c":385.87,"h":387.735,"l":380.16,"n":14649,"o":383.16,"t":"2026-02-17T05:00:00Z","v":858853,"vw":385.460783},{"c":388.14,"h":390.4482,"l":385.75,"n":9279,"o":386.64,"t":"2026-02-18T05:00:00Z","v":343403,"vw":388.905962},{"c":386.99,"h":388.35,"l":384.92,"n":9241,"o":386.28,"t":"2026-02-19T05:00:00Z","v":393079,"vw":386.531428},{"c":390.27,"h":391.71,"l":384.55,"n":17928,"o":385.15,"t":"2026-02-20T05:00:00Z","v":637032,"vw":389.493872},{"c":385.07,"h":390.27,"l":383.47,"n":11158,"o":389.68,"t":"2026-02-23T05:00:00Z","v":851288,"vw":384.668533},{"c":389.24,"h":389.7,"l":383.335,"n":7864,"o":384.86,"t":"2026-02-24T05:00:00Z","v":319060,"vw":387.927144},{"c":394.81,"h":395.08,"l":391,"n":10628,"o":391,"t":"2026-02-25T05:00:00Z","v":804795,"vw":393.954501},{"c":390.51,"h":394.89,"l":386.7,"n":18097,"o":394.89,"t":"2026-02-26T05:00:00Z","v":810261,"vw":389.631456},{"c":386.95,"h":388.34,"l":384.635,"n":17031,"o":385.65,"t":"2026-02-27T05:00:00Z","v":485017,"vw":386.52304},{"c":388.07,"h":389.43,"l":380.7501,"n":15584,"o":381.53,"t":"2026-03-02T05:00:00Z","v":563693,"vw":387.572934},{"c":385.58,"h":386.9,"l":378.91,"n":23402,"o":381.14,"t":"2026-03-03T05:00:00Z","v":762969,"vw":383.317257},{"c":389.86,"h":391.42,"l":386.27,"n":11579,"o":386.5,"t":"2026-03-04T05:00:00Z","v":357143,"vw":389.917931},{"c":390.46,"h":391.58,"l":386.09,"n":14438,"o":388.47,"t":"2026-03-05T05:00:00Z","v":500939,"vw":388.784969},{"c":385.56,"h":389.08,"l":384.4,"n":16535,"o":385.97,"t":"2026-03-06T05:00:00Z","v":537525,"vw":386.659431},{"c":390.47,"h":391.35,"l":380.41,"n":23077,"o":381.79,"t":"2026-03-09T04:00:00Z","v":937337,"vw":385.868147},{"c":389.91,"h":393.04,"l":388.05,"n":19327,"o":390.4,"t":"2026-03-10T04:00:00Z","v":777868,"vw":390.873666},{"c":390.27,"h":393.8,"l":388.24,"n":9074,"o":391.14,"t":"2026-03-11T04:00:00Z","v":275585,"vw":390.121913},{"c":383.41,"h":388.23,"l":383.41,"n":21640,"o":387.68,"t":"2026-03-12T04:00:00Z","v":630588,"vw":385.029053},{"c":379.08,"h":386.695,"l":378.42,"n":18240,"o":384.76,"t":"2026-03-13T04:00:00Z","v":617329,"vw":380.968088},{"c":383.64,"h":386.09,"l":382.138,"n":12236,"o":382.59,"t":"2026-03-16T04:00:00Z","v":338904,"vw":383.814219},{"c":384.35,"h":386.9101,"l":383.5,"n":8612,"o":385.06,"t":"2026-03-17T04:00:00Z","v":274933,"vw":384.711228},{"c":378.62,"h":384.1596,"l":378.49,"n":12317,"o":382.96,"t":"2026-03-18T04:00:00Z","v":338546,"vw":380.706501},{"c":377.23,"h":378.97,"l":374.022,"n":19517,"o":375.66,"t":"2026-03-19T04:00:00Z","v":685381,"vw":376.59491},{"c":370.63,"h":376.17,"l":368.07,"n":18778,"o":376.17,"t":"2026-03-20T04:00:00Z","v":567752,"vw":371.75517},{"c":376.18,"h":380.2,"l":374.81,"n":13358,"o":376.22,"t":"2026-03-23T04:00:00Z","v":637491,"vw":377.257068},{"c":371.34,"h":374.4799,"l":370.8,"n":10653,"o":373.64,"t":"2026-03-24T04:00:00Z","v":344081,"vw":372.355042},{"c":373.72,"h":377.125,"l":372.81,"n":8584,"o":375.24,"t":"2026-03-25T04:00:00Z","v":295203,"vw":374.421474},{"c":364.08,"h":371.74,"l":364.01,"n":12158,"o":370.33,"t":"2026-03-26T04:00:00Z","v":352552,"vw":367.892717},{"c":355.33,"h":361.64,"l":354.5913,"n":14252,"o":361.62,"t":"2026-03-27T04:00:00Z","v":463962,"vw":357.239394},{"c":353.49,"h":358.73,"l":351.605,"n":13634,"o":358.42,"t":"2026-03-30T04:00:00Z","v":477427,"vw":354.858818},{"c":367.44,"h":368.38,"l":357.821,"n":13179,"o":357.98,"t":"2026-03-31T04:00:00Z","v":453460,"vw":363.530803},{"c":371.73,"h":374.37,"l":369.25,"n":12541,"o":370.69,"t":"2026-04-01T04:00:00Z","v":418737,"vw":371.828601},{"c":371.84,"h":372.6,"l":363.62,"n":10722,"o":365.52,"t":"2026-04-02T04:00:00Z","v":488675,"vw":370.056774},{"c":373.51,"h":374.52,"l":371.2,"n":11948,"o":372.27,"t":"2026-04-06T04:00:00Z","v":382101,"vw":372.789698},{"c":374.1,"h":374.28,"l":366.57,"n":14388,"o":372.19,"t":"2026-04-07T04:00:00Z","v":475770,"vw":370.744266},{"c":383.78,"h":388.54,"l":382.1,"n":12465,"o":387.375,"t":"2026-04-08T04:00:00Z","v":470781,"vw":384.500839},{"c":386.17,"h":386.44,"l":380.97,"n":12976,"o":384.12,"t":"2026-04-09T04:00:00Z","v":283289,"vw":384.456522},{"c":387.61,"h":389.25,"l":386.49,"n":8963,"o":387.34,"t":"2026-04-10T04:00:00Z","v":365725,"vw":387.693188},{"c":393.4,"h":393.647,"l":386.268,"n":12010,"o":386.88,"t":"2026-04-13T04:00:00Z","v":327442,"vw":390.538972},{"c":401.25,"h":401.34,"l":395.785,"n":13092,"o":395.81,"t":"2026-04-14T04:00:00Z","v":397671,"vw":399.527137},{"c":409.01,"h":409.24,"l":402.3,"n":14458,"o":402.74,"t":"2026-04-15T04:00:00Z","v":580689,"vw":406.368656},{"c":410.03,"h":411.12,"l":406.75,"n":12231,"o":410.54,"t":"2026-04-16T04:00:00Z","v":337555,"vw":409.538262},{"c":415.92,"h":416.9999,"l":412.93,"n":11632,"o":413.71,"t":"2026-04-17T04:00:00Z","v":387336,"vw":415.43182},{"c":414.43,"h":415.68,"l":411.3588,"n":8580,"o":415.15,"t":"2026-04-20T04:00:00Z","v":284684,"vw":413.720314},{"c":82.37,"h":83.32,"l":82.17,"n":26666,"o":83.17,"t":"2026-04-21T04:00:00Z","v":1642485,"vw":82.720479},{"c":84.04,"h":84.1,"l":82.92,"n":22750,"o":83.1,"t":"2026-04-22T04:00:00Z","v":1603306,"vw":83.660816},{"c":82.87,"h":83.71,"l":82.08,"n":45976,"o":83.53,"t":"2026-04-23T04:00:00Z","v":2234265,"vw":82.964677},{"c":84.26,"h":84.35,"l":83.1,"n":32378,"o":83.27,"t":"2026-04-24T04:00:00Z","v":2581930,"vw":83.77157},{"c":84.45,"h":84.54,"l":83.64,"n":24783,"o":83.94,"t":"2026-04-27T04:00:00Z","v":1621512,"vw":84.104683},{"c":83.72,"h":83.95,"l":83.22,"n":39181,"o":83.5,"t":"2026-04-28T04:00:00Z","v":1800072,"vw":83.562938},{"c":83.65,"h":83.8,"l":83.125,"n":22563,"o":83.58,"t":"2026-04-29T04:00:00Z","v":1247116,"vw":83.457132},{"c":84,"h":84.21,"l":82.66,"n":28327,"o":83.99,"t":"2026-04-30T04:00:00Z","v":1515282,"vw":83.608547},{"c":84.75,"h":85.23,"l":84.5,"n":18549,"o":84.6,"t":"2026-05-01T04:00:00Z","v":1306385,"vw":84.912794},{"c":84.6,"h":85.02,"l":84.01,"n":10997,"o":84.78,"t":"2026-05-04T04:00:00Z","v":1165879,"vw":84.597474},{"c":85.17,"h":85.3,"l":84.8401,"n":10209,"o":85.1,"t":"2026-05-05T04:00:00Z","v":1198102,"vw":85.159359},{"c":86.87,"h":86.925,"l":85.68,"n":15002,"o":85.81,"t":"2026-05-06T04:00:00Z","v":1515487,"vw":86.44645},{"c":87.05,"h":87.86,"l":86.8,"n":14633,"o":87.32,"t":"2026-05-07T04:00:00Z","v":1198356,"vw":87.226767},{"c":88.12,"h":88.19,"l":87.33,"n":13587,"o":87.4,"t":"2026-05-08T04:00:00Z","v":1267436,"vw":88.005817},{"c":88.04,"h":88.5,"l":87.43,"n":28045,"o":87.5,"t":"2026-05-11T04:00:00Z","v":1815038,"vw":88.086876},{"c":87.8,"h":88.025,"l":86.755,"n":25309,"o":87.74,"t":"2026-05-12T04:00:00Z","v":1839583,"vw":87.368621},{"c":88.71,"h":89.01,"l":87.315,"n":11725,"o":87.84,"t":"2026-05-13T04:00:00Z","v":1312817,"vw":88.458179},{"c":89.72,"h":89.8572,"l":88.71,"n":15027,"o":88.82,"t":"2026-05-14T04:00:00Z","v":1049265,"vw":89.437972},{"c":88.54,"h":89.45,"l":88.11,"n":17370,"o":88.78,"t":"2026-05-15T04:00:00Z","v":1791416,"vw":88.926166},{"c":88.24,"h":88.82,"l":87.47,"n":21368,"o":88.66,"t":"2026-05-18T04:00:00Z","v":1783877,"vw":88.124995},{"c":87.44,"h":88.14,"l":87.1,"n":17621,"o":87.82,"t":"2026-05-19T04:00:00Z","v":1605800,"vw":87.610661},{"c":88.67,"h":88.715,"l":87.545,"n":18982,"o":87.63,"t":"2026-05-20T04:00:00Z","v":1404593,"vw":88.296639},{"c":88.79,"h":89.24,"l":88.01,"n":17242,"o":88.31,"t":"2026-05-21T04:00:00Z","v":1506937,"vw":88.653368},{"c":88.99,"h":89.66,"l":88.87,"n":12692,"o":89.31,"t":"2026-05-22T04:00:00Z","v":1000448,"vw":89.238061},{"c":89.69,"h":89.99,"l":89.315,"n":14056,"o":89.55,"t":"2026-05-26T04:00:00Z","v":1570767,"vw":89.599692},{"c":89.62,"h":89.82,"l":89.28,"n":15194,"o":89.65,"t":"2026-05-27T04:00:00Z","v":1321386,"vw":89.570357},{"c":90.75,"h":90.76,"l":89.59,"n":18002,"o":89.63,"t":"2026-05-28T04:00:00Z","v":1843750,"vw":90.407076},{"c":91.27,"h":91.54,"l":90.8,"n":20588,"o":90.92,"t":"2026-05-29T04:00:00Z","v":3280746,"vw":91.242533},{"c":92.06,"h":92.38,"l":91.35,"n":25211,"o":91.45,"t":"2026-06-01T04:00:00Z","v":1720831,"vw":91.875988},{"c":91.78,"h":92.09,"l":91.35,"n":15816,"o":91.8,"t":"2026-06-02T04:00:00Z","v":1239794,"vw":91.835466},{"c":90.74,"h":91.85,"l":90.45,"n":16061,"o":91.705,"t":"2026-06-03T04:00:00Z","v":1555791,"vw":90.914376},{"c":90.86,"h":91.095,"l":89.77,"n":15218,"o":89.94,"t":"2026-06-04T04:00:00Z","v":2033508,"vw":90.687488},{"c":87.47,"h":90.14,"l":87.155,"n":25292,"o":90.08,"t":"2026-06-05T04:00:00Z","v":2118303,"vw":88.561365},{"c":87.86,"h":88.735,"l":87.7,"n":17640,"o":88.3,"t":"2026-06-08T04:00:00Z","v":1375173,"vw":88.24346},{"c":86.88,"h":88.8552,"l":84.72,"n":35285,"o":88.38,"t":"2026-06-09T04:00:00Z","v":4243918,"vw":86.31473},{"c":85.13,"h":87,"l":85.075,"n":30421,"o":86.13,"t":"2026-06-10T04:00:00Z","v":3191769,"vw":85.811016},{"c":86.69,"h":86.91,"l":84.59,"n":42433,"o":85.36,"t":"2026-06-11T04:00:00Z","v":2987826,"vw":85.825607},{"c":86.88,"h":87.315,"l":86.01,"n":26306,"o":87.05,"t":"2026-06-12T04:00:00Z","v":1436493,"vw":86.769031},{"c":89.29,"h":89.51,"l":88.46,"n":21042,"o":88.57,"t":"2026-06-15T04:00:00Z","v":1412417,"vw":89.128042},{"c":88.29,"h":89.13,"l":88.235,"n":12849,"o":89.01,"t":"2026-06-16T04:00:00Z","v":964608,"vw":88.576269},{"c":87.04,"h":88.58,"l":86.8,"n":36413,"o":88.5,"t":"2026-06-17T04:00:00Z","v":3072879,"vw":87.773395},{"c":88.57,"h":88.74,"l":87.52,"n":18223,"o":88.26,"t":"2026-06-18T04:00:00Z","v":1294223,"vw":88.256683},{"c":87.34,"h":88.78,"l":87.24,"n":19135,"o":88.36,"t":"2026-06-22T04:00:00Z","v":1459245,"vw":87.670531},{"c":85.49,"h":86.46,"l":85.46,"n":25711,"o":85.57,"t":"2026-06-23T04:00:00Z","v":1943834,"vw":85.85928},{"c":85.18,"h":86.4,"l":84.81,"n":20600,"o":85.62,"t":"2026-06-24T04:00:00Z","v":1406373,"vw":85.480405},{"c":84.35,"h":85.66,"l":83.551,"n":24586,"o":85.61,"t":"2026-06-25T04:00:00Z","v":2296298,"vw":84.325781},{"c":84.27,"h":85,"l":83.27,"n":17203,"o":83.61,"t":"2026-06-26T04:00:00Z","v":1326233,"vw":84.452422},{"c":86.47,"h":86.545,"l":84.92,"n":18293,"o":85.43,"t":"2026-06-29T04:00:00Z","v":1698038,"vw":86.160033},{"c":87.91,"h":88.14,"l":86.4503,"n":16208,"o":86.52,"t":"2026-06-30T04:00:00Z","v":1356030,"vw":87.652294},{"c":87.91,"h":88.505,"l":87.34,"n":16784,"o":87.85,"t":"2026-07-01T04:00:00Z","v":1505872,"vw":88.017081},{"c":87.01,"h":88.46,"l":86.52,"n":22128,"o":87.86,"t":"2026-07-02T04:00:00Z","v":1931728,"vw":87.229807},{"c":88.29,"h":88.495,"l":87.45,"n":14934,"o":87.64,"t":"2026-07-06T04:00:00Z","v":1149932,"vw":88.286963},{"c":87.46,"h":87.92,"l":86.94,"n":20172,"o":87.79,"t":"2026-07-07T04:00:00Z","v":1508027,"vw":87.481118},{"c":87.47,"h":87.62,"l":86.35,"n":31499,"o":86.9,"t":"2026-07-08T04:00:00Z","v":1284058,"vw":87.030247},{"c":88.6,"h":88.63,"l":87.195,"n":15700,"o":87.67,"t":"2026-07-09T04:00:00Z","v":1120957,"vw":88.176685},{"c":89.06,"h":89.095,"l":87.98,"n":19532,"o":88.64,"t":"2026-07-10T04:00:00Z","v":1417231,"vw":88.787577},{"c":87.69,"h":88.72,"l":87.55,"n":26320,"o":88.5,"t":"2026-07-13T04:00:00Z","v":1569204,"vw":88.07829},{"c":88.58,"h":88.7799,"l":63.74,"n":18865,"o":88.08,"t":"2026-07-14T04:00:00Z","v":1185527,"vw":88.470057},{"c":89.46,"h":89.49,"l":88.62,"n":21679,"o":88.99,"t":"2026-07-15T04:00:00Z","v":1296392,"vw":89.095572},{"c":88.18,"h":89.1618,"l":87.735,"n":23798,"o":88.97,"t":"2026-07-16T04:00:00Z","v":1762479,"vw":88.642507},{"c":86.83,"h":87.34,"l":85.73,"n":23214,"o":86.25,"t":"2026-07-17T04:00:00Z","v":1754275,"vw":86.712306},{"c":86.83,"h":87.795,"l":86.765,"n":14816,"o":87.35,"t":"2026-07-20T04:00:00Z","v":1087141,"vw":87.17318},{"c":87.66,"h":87.76,"l":87.145,"n":9195,"o":87.54,"t":"2026-07-21T04:00:00Z","v":927181,"vw":87.613576},{"c":87.17,"h":87.5899,"l":86.99,"n":9926,"o":87.24,"t":"2026-07-22T04:00:00Z","v":729212,"vw":87.316714},{"c":85.06,"h":85.8372,"l":84.5,"n":16391,"o":85.53,"t":"2026-07-23T04:00:00Z","v":1321957,"vw":85.099587},{"c":84.81,"h":85.71,"l":84.6,"n":12501,"o":85.07,"t":"2026-07-24T04:00:00Z","v":3130241,"vw":84.968991},{"c":84.55,"h":85.8778,"l":84.13,"n":12726,"o":85.81,"t":"2026-07-27T04:00:00Z","v":1171521,"vw":84.667315},{"c":84.46,"h":84.79,"l":83.325,"n":12827,"o":84.15,"t":"2026-07-28T04:00:00Z","v":1345436,"vw":84.380601},{"c":83.11,"h":85.12,"l":83.04,"n":18149,"o":84.21,"t":"2026-07-29T04:00:00Z","v":1355688,"vw":83.904347},{"c":85.38,"h":85.54,"l":84.32,"n":13032,"o":84.52,"t":"2026-07-30T04:00:00Z","v":1358569,"vw":85.128558},{"c":86.33,"h":86.605,"l":84.815,"n":18131,"o":85.75,"t":"2026-07-31T04:00:00Z","v":1583242,"vw":85.825549},{"c":88.25,"h":88.555,"l":86.62,"n":18712,"o":86.62,"t":"2026-08-03T04:00:00Z","v":1184220,"vw":88.019389},{"c":90.42,"h":90.765,"l":88.75,"n":24047,"o":88.825,"t":"2026-08-04T04:00:00Z","v":1581106,"vw":90.120198},{"c":90.07,"h":91.4,"l":89.97,"n":15297,"o":91.15,"t":"2026-08-05T04:00:00Z","v":2244741,"vw":90.429433},{"c":90.01,"h":90.44,"l":89.7135,"n":11239,"o":89.77,"t":"2026-08-06T04:00:00Z","v":771396,"vw":90.028429},{"c":90.79,"h":90.995,"l":90.36,"n":11407,"o":90.58,"t":"2026-08-07T04:00:00Z","v":777358,"vw":90.664964},{"c":90.63,"h":91.0871,"l":90.42,"n":11381,"o":90.74,"t":"2026-08-10T04:00:00Z","v":842655,"vw":90.699657},{"c":90,"h":91,"l":89.82,"n":14373,"o":91,"t":"2026-08-11T04:00:00Z","v":1578295,"vw":90.213236},{"c":90.21,"h":90.83,"l":90.095,"n":11072,"o":90.71,"t":"2026-08-12T04:00:00Z","v":847215,"vw":90.300732},{"c":91.14,"h":91.34,"l":90.46,"n":10834,"o":90.59,"t":"2026-08-13T04:00:00Z","v":875980,"vw":91.086909},{"c":90.72,"h":91.3024,"l":90.595,"n":10658,"o":91.23,"t":"2026-08-14T04:00:00Z","v":736671,"vw":90.834512},{"c":90.21,"h":90.875,"l":90.185,"n":9624,"o":90.83,"t":"2026-08-17T04:00:00Z","v":1007643,"vw":90.460334},{"c":89.25,"h":89.58,"l":89.09,"n":11567,"o":89.285,"t":"2026-08-18T04:00:00Z","v":994430,"vw":89.304598},{"c":89.39,"h":89.83,"l":88.85,"n":10038,"o":89.46,"t":"2026-08-19T04:00:00Z","v":805743,"vw":89.390704},{"c":88.61,"h":89.37,"l":88.525,"n":9543,"o":89.18,"t":"2026-08-20T04:00:00Z","v":845819,"vw":88.878813},{"c":88.95,"h":89.29,"l":88.48,"n":8502,"o":89.02,"t":"2026-08-21T04:00:00Z","v":695999,"vw":88.924888},{"c":88.36,"h":88.8385,"l":88.05,"n":17998,"o":88.65,"t":"2026-08-24T04:00:00Z","v":1554929,"vw":88.535214},{"c":88.91,"h":89.32,"l":88.545,"n":11567,"o":88.94,"t":"2026-08-25T04:00:00Z","v":934063,"vw":88.867132},{"c":88.85,"h":89.1,"l":88.44,"n":9130,"o":88.73,"t":"2026-08-26T04:00:00Z","v":738180,"vw":88.791695},{"c":90.48,"h":90.63,"l":89.41,"n":11057,"o":89.71,"t":"2026-08-27T04:00:00Z","v":2108105,"vw":90.433809},{"c":90.12,"h":91.205,"l":90,"n":11073,"o":90.54,"t":"2026-08-28T04:00:00Z","v":848151,"vw":90.404298},{"c":89.9,"h":90.035,"l":89.505,"n":12625,"o":89.9,"t":"2026-08-31T04:00:00Z","v":1004761,"vw":89.756307},{"c":89.04,"h":89.54,"l":88.58,"n":11478,"o":88.87,"t":"2026-09-01T04:00:00Z","v":1044578,"vw":89.098872},{"c":89.28,"h":89.54,"l":88.79,"n":7935,"o":89.04,"t":"2026-09-02T04:00:00Z","v":619409,"vw":89.269067},{"c":90.67,"h":90.9151,"l":89.69,"n":11523,"o":89.71,"t":"2026-09-03T04:00:00Z","v":1599199,"vw":90.636977},{"c":90.23,"h":90.83,"l":90.01,"n":10209,"o":90.8,"t":"2026-09-04T04:00:00Z","v":786112,"vw":90.332315},{"c":89.94,"h":90.35,"l":89.665,"n":11205,"o":90.23,"t":"2026-09-08T04:00:00Z","v":2068231,"vw":89.96568},{"c":89.56,"h":89.845,"l":89.29,"n":9900,"o":89.73,"t":"2026-09-09T04:00:00Z","v":825491,"vw":89.589042},{"c":89.09,"h":89.3903,"l":88.702,"n":11507,"o":88.77,"t":"2026-09-10T04:00:00Z","v":1167302,"vw":89.136434},{"c":89.9,"h":90.34,"l":89.81,"n":10139,"o":90,"t":"2026-09-11T04:00:00Z","v":1037790,"vw":90.111633},{"c":89.61,"h":90.05,"l":88.85,"n":11016,"o":89.11,"t":"2026-09-14T04:00:00Z","v":991819,"vw":89.585341},{"c":89.05,"h":89.61,"l":88.89,"n":11654,"o":89.48,"t":"2026-09-15T04:00:00Z","v":918007,"vw":89.105053},{"c":89.12,"h":89.97,"l":88.53,"n":14276,"o":89.49,"t":"2026-09-16T04:00:00Z","v":1504414,"vw":89.309294},{"c":90.57,"h":90.735,"l":90.09,"n":10216,"o":90.5,"t":"2026-09-17T04:00:00Z","v":955704,"vw":90.445495},{"c":90.89,"h":90.98,"l":90.3014,"n":8507,"o":90.98,"t":"2026-09-18T04:00:00Z","v":861406,"vw":90.684011},{"c":93.33,"h":93.555,"l":91.53,"n":14250,"o":91.58,"t":"2026-09-21T04:00:00Z","v":1696422,"vw":92.922539},{"c":93.52,"h":93.76,"l":93.35,"n":17334,"o":93.38,"t":"2026-09-22T04:00:00Z","v":2039902,"vw":93.624755},{"c":92.71,"h":93.6,"l":92.4221,"n":13703,"o":93.52,"t":"2026-09-23T04:00:00Z","v":938196,"vw":92.787318},{"c":92.99,"h":93.16,"l":91.87,"n":12614,"o":91.97,"t":"2026-09-24T04:00:00Z","v":1164435,"vw":92.711995},{"c":93.37,"h":93.49,"l":92.66,"n":11518,"o":93.23,"t":"2026-09-25T04:00:00Z","v":990125,"vw":93.254898},{"c":92.48,"h":93.08,"l":92.05,"n":15806,"o":92.935,"t":"2026-09-28T04:00:00Z","v":1160691,"vw":92.660266},{"c":92.43,"h":92.98,"l":92.16,"n":13917,"o":92.89,"t":"2026-09-29T04:00:00Z","v":1096971,"vw":92.446211},{"c":92.65,"h":93.55,"l":92.62,"n":13753,"o":92.68,"t":"2026-09-30T04:00:00Z","v":2129083,"vw":93.075528},{"c":92.76,"h":93.19,"l":92.205,"n":18198,"o":93.1,"t":"2026-10-01T04:00:00Z","v":2339647,"vw":92.79756},{"c":93.68,"h":94.31,"l":93.39,"n":17953,"o":93.9,"t":"2026-10-02T04:00:00Z","v":1893683,"vw":93.751319},{"c":94.59,"h":94.855,"l":93.75,"n":14801,"o":93.7512,"t":"2026-10-05T04:00:00Z","v":1589779,"vw":94.450454},{"c":95.11,"h":95.525,"l":95,"n":19395,"o":95.14,"t":"2026-10-06T04:00:00Z","v":1843819,"vw":95.274418},{"c":94.92,"h":95,"l":94.34,"n":15753,"o":94.68,"t":"2026-10-07T04:00:00Z","v":1292315,"vw":94.740588},{"c":93.73,"h":94.875,"l":93.295,"n":17348,"o":94.5,"t":"2026-10-08T04:00:00Z","v":1363380,"vw":93.977726},{"c":94.42,"h":94.55,"l":93.93,"n":9531,"o":94.23,"t":"2026-10-09T04:00:00Z","v":990189,"vw":94.280022},{"c":94.08,"h":94.555,"l":93.93,"n":10667,"o":94.44,"t":"2026-10-12T04:00:00Z","v":811916,"vw":94.163584},{"c":94.19,"h":94.345,"l":93.6,"n":10630,"o":93.69,"t":"2026-10-13T04:00:00Z","v":776110,"vw":94.091547},{"c":92.23,"h":93.9,"l":91.86,"n":21765,"o":93.66,"t":"2026-10-14T04:00:00Z","v":1459630,"vw":92.567267},{"c":92.07,"h":92.27,"l":90.69,"n":25475,"o":91.01,"t":"2026-10-15T04:00:00Z","v":1371990,"vw":91.638689},{"c":90,"h":92.04,"l":89.575,"n":17594,"o":92.04,"t":"2026-10-16T04:00:00Z","v":1369068,"vw":90.52233},{"c":90.98,"h":91.645,"l":90.71,"n":18600,"o":90.92,"t":"2026-10-19T04:00:00Z","v":1211756,"vw":91.173985},{"c":90.83,"h":91.53,"l":90.04,"n":18163,"o":90.63,"t":"2026-10-20T04:00:00Z","v":1868476,"vw":90.827841},{"c":91.61,"h":91.89,"l":90.83,"n":14100,"o":91.17,"t":"2026-10-21T04:00:00Z","v":1316812,"vw":91.372098},{"c":89.06,"h":90.31,"l":88.67,"n":20258,"o":90.21,"t":"2026-10-22T04:00:00Z","v":1863817,"vw":89.257227}],"volatilityBars":[{"c":93.17,"h":93.21,"l":93.17,"n":10,"o":93.21,"t":"2026-09-22T08:00:00Z","v":1369,"vw":93.207546},{"c":93.55,"h":93.55,"l":93.55,"n":2,"o":93.55,"t":"2026-09-22T10:00:00Z","v":118,"vw":93.55},{"c":93.51,"h":93.51,"l":93.51,"n":4,"o":93.51,"t":"2026-09-22T10:45:00Z","v":103,"vw":93.51},{"c":93.48,"h":93.54,"l":93.48,"n":3,"o":93.54,"t":"2026-09-22T11:45:00Z","v":150,"vw":93.50521},{"c":93.33,"h":93.33,"l":93.32,"n":12,"o":93.33,"t":"2026-09-22T13:15:00Z","v":478,"vw":93.323639},{"c":93.655,"h":93.76,"l":93.37,"n":2611,"o":93.43,"t":"2026-09-22T13:30:00Z","v":467877,"vw":93.669869},{"c":93.58,"h":93.66,"l":93.55,"n":879,"o":93.645,"t":"2026-09-22T13:45:00Z","v":69493,"vw":93.597146},{"c":93.66,"h":93.76,"l":93.51,"n":919,"o":93.595,"t":"2026-09-22T14:00:00Z","v":52479,"vw":93.599168},{"c":93.66,"h":93.755,"l":93.61,"n":552,"o":93.685,"t":"2026-09-22T14:15:00Z","v":30044,"vw":93.665608},{"c":93.57,"h":93.76,"l":93.5,"n":674,"o":93.665,"t":"2026-09-22T14:30:00Z","v":37585,"vw":93.626297},{"c":93.6,"h":93.67,"l":93.52,"n":426,"o":93.57,"t":"2026-09-22T14:45:00Z","v":15358,"vw":93.610372},{"c":93.585,"h":93.635,"l":93.525,"n":635,"o":93.615,"t":"2026-09-22T15:00:00Z","v":47032,"vw":93.585462},{"c":93.5899,"h":93.615,"l":93.555,"n":536,"o":93.5851,"t":"2026-09-22T15:15:00Z","v":29415,"vw":93.585478},{"c":93.4601,"h":93.585,"l":93.44,"n":492,"o":93.585,"t":"2026-09-22T15:30:00Z","v":30644,"vw":93.507123},{"c":93.4558,"h":93.515,"l":93.375,"n":482,"o":93.465,"t":"2026-09-22T15:45:00Z","v":25690,"vw":93.442927},{"c":93.45,"h":93.48,"l":93.395,"n":488,"o":93.46,"t":"2026-09-22T16:00:00Z","v":41130,"vw":93.450401},{"c":93.3899,"h":93.46,"l":93.38,"n":441,"o":93.445,"t":"2026-09-22T16:15:00Z","v":23084,"vw":93.430018},{"c":93.42,"h":93.445,"l":93.35,"n":428,"o":93.385,"t":"2026-09-22T16:30:00Z","v":26137,"vw":93.39992},{"c":93.495,"h":93.5,"l":93.405,"n":451,"o":93.425,"t":"2026-09-22T16:45:00Z","v":78971,"vw":93.464947},{"c":93.515,"h":93.545,"l":93.485,"n":446,"o":93.495,"t":"2026-09-22T17:00:00Z","v":37756,"vw":93.507222},{"c":93.54,"h":93.545,"l":93.495,"n":507,"o":93.515,"t":"2026-09-22T17:15:00Z","v":37446,"vw":93.511651},{"c":93.475,"h":93.535,"l":93.42,"n":437,"o":93.535,"t":"2026-09-22T17:30:00Z","v":52038,"vw":93.477826},{"c":93.574,"h":93.59,"l":93.45,"n":779,"o":93.475,"t":"2026-09-22T17:45:00Z","v":43343,"vw":93.51421},{"c":93.59,"h":93.615,"l":93.51,"n":395,"o":93.575,"t":"2026-09-22T18:00:00Z","v":36067,"vw":93.554184},{"c":93.6151,"h":93.665,"l":93.595,"n":431,"o":93.595,"t":"2026-09-22T18:15:00Z","v":25300,"vw":93.623539},{"c":93.65,"h":93.665,"l":93.57,"n":477,"o":93.6199,"t":"2026-09-22T18:30:00Z","v":36937,"vw":93.614104},{"c":93.56,"h":93.655,"l":93.535,"n":407,"o":93.65,"t":"2026-09-22T18:45:00Z","v":32048,"vw":93.608204},{"c":93.615,"h":93.63,"l":93.545,"n":465,"o":93.56,"t":"2026-09-22T19:00:00Z","v":40882,"vw":93.595689},{"c":93.68,"h":93.69,"l":93.615,"n":729,"o":93.615,"t":"2026-09-22T19:15:00Z","v":107476,"vw":93.645715},{"c":93.6571,"h":93.74,"l":93.63,"n":706,"o":93.685,"t":"2026-09-22T19:30:00Z","v":478483,"vw":93.717338},{"c":93.53,"h":93.738,"l":93.52,"n":1363,"o":93.665,"t":"2026-09-22T19:45:00Z","v":104774,"vw":93.633123},{"c":93.5,"h":93.52,"l":93.5,"n":30,"o":93.52,"t":"2026-09-22T20:00:00Z","v":29276,"vw":93.519851},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-09-22T20:30:00Z","v":42,"vw":93.6},{"c":93.6,"h":93.6,"l":93.5,"n":4,"o":93.5,"t":"2026-09-22T20:45:00Z","v":164,"vw":93.571233},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-09-22T22:15:00Z","v":145,"vw":93.5},{"c":93.54,"h":93.54,"l":93.54,"n":2,"o":93.54,"t":"2026-09-22T22:45:00Z","v":99,"vw":93.54},{"c":93.69,"h":93.69,"l":92.9247,"n":7,"o":92.9247,"t":"2026-09-23T08:00:00Z","v":360,"vw":93.547619},{"c":93.55,"h":93.55,"l":93.55,"n":5,"o":93.55,"t":"2026-09-23T11:15:00Z","v":181,"vw":93.55},{"c":93.53,"h":93.53,"l":93.53,"n":1,"o":93.53,"t":"2026-09-23T12:00:00Z","v":79,"vw":93.53},{"c":93.4545,"h":93.48,"l":93.1285,"n":3,"o":93.1285,"t":"2026-09-23T13:00:00Z","v":434,"vw":93.412613},{"c":93.46,"h":93.46,"l":93.46,"n":1,"o":93.46,"t":"2026-09-23T13:15:00Z","v":105,"vw":93.46},{"c":93.38,"h":93.6,"l":93.31,"n":751,"o":93.52,"t":"2026-09-23T13:30:00Z","v":90222,"vw":93.410412},{"c":93.15,"h":93.39,"l":93.13,"n":541,"o":93.375,"t":"2026-09-23T13:45:00Z","v":23653,"vw":93.249577},{"c":92.7,"h":93.19,"l":92.7,"n":671,"o":93.145,"t":"2026-09-23T14:00:00Z","v":31203,"vw":92.944134},{"c":92.595,"h":92.745,"l":92.46,"n":815,"o":92.705,"t":"2026-09-23T14:15:00Z","v":54358,"vw":92.558939},{"c":92.695,"h":92.74,"l":92.57,"n":649,"o":92.59,"t":"2026-09-23T14:30:00Z","v":35953,"vw":92.653798},{"c":93.02,"h":93.02,"l":92.68,"n":970,"o":92.695,"t":"2026-09-23T14:45:00Z","v":56988,"vw":92.836515},{"c":92.89,"h":93.016,"l":92.88,"n":438,"o":93.015,"t":"2026-09-23T15:00:00Z","v":26433,"vw":92.950159},{"c":92.81,"h":92.945,"l":92.8,"n":424,"o":92.895,"t":"2026-09-23T15:15:00Z","v":19864,"vw":92.889752},{"c":92.825,"h":92.83,"l":92.74,"n":440,"o":92.815,"t":"2026-09-23T15:30:00Z","v":33524,"vw":92.792993},{"c":92.74,"h":92.8377,"l":92.685,"n":359,"o":92.83,"t":"2026-09-23T15:45:00Z","v":23078,"vw":92.738231},{"c":92.735,"h":92.76,"l":92.705,"n":405,"o":92.755,"t":"2026-09-23T16:00:00Z","v":23383,"vw":92.733951},{"c":92.665,"h":92.755,"l":92.66,"n":385,"o":92.735,"t":"2026-09-23T16:15:00Z","v":70163,"vw":92.690906},{"c":92.58,"h":92.735,"l":92.58,"n":345,"o":92.665,"t":"2026-09-23T16:30:00Z","v":15802,"vw":92.684996},{"c":92.57,"h":92.65,"l":92.49,"n":337,"o":92.57,"t":"2026-09-23T16:45:00Z","v":22902,"vw":92.560655},{"c":92.495,"h":92.605,"l":92.4221,"n":477,"o":92.555,"t":"2026-09-23T17:00:00Z","v":19727,"vw":92.521123},{"c":92.5,"h":92.635,"l":92.48,"n":357,"o":92.495,"t":"2026-09-23T17:15:00Z","v":23022,"vw":92.566473},{"c":92.685,"h":92.705,"l":92.47,"n":549,"o":92.495,"t":"2026-09-23T17:30:00Z","v":28588,"vw":92.561566},{"c":92.78,"h":92.78,"l":92.67,"n":642,"o":92.695,"t":"2026-09-23T17:45:00Z","v":20590,"vw":92.714095},{"c":92.7111,"h":92.765,"l":92.65,"n":279,"o":92.765,"t":"2026-09-23T18:00:00Z","v":18877,"vw":92.70808},{"c":92.755,"h":92.7801,"l":92.71,"n":335,"o":92.715,"t":"2026-09-23T18:15:00Z","v":25452,"vw":92.745123},{"c":92.73,"h":92.745,"l":92.655,"n":352,"o":92.745,"t":"2026-09-23T18:30:00Z","v":18230,"vw":92.704358},{"c":92.775,"h":92.79,"l":92.71,"n":370,"o":92.725,"t":"2026-09-23T18:45:00Z","v":32920,"vw":92.743606},{"c":92.735,"h":92.805,"l":92.715,"n":372,"o":92.775,"t":"2026-09-23T19:00:00Z","v":19477,"vw":92.763211},{"c":92.6951,"h":92.735,"l":92.675,"n":393,"o":92.735,"t":"2026-09-23T19:15:00Z","v":34486,"vw":92.697073},{"c":92.67,"h":92.77,"l":92.6258,"n":572,"o":92.695,"t":"2026-09-23T19:30:00Z","v":39320,"vw":92.712081},{"c":92.73,"h":92.73,"l":92.55,"n":1364,"o":92.675,"t":"2026-09-23T19:45:00Z","v":115252,"vw":92.640894},{"c":92.71,"h":92.71,"l":92.71,"n":10,"o":92.71,"t":"2026-09-23T20:00:00Z","v":12816,"vw":92.71},{"c":92.5311,"h":92.5311,"l":92.5311,"n":1,"o":92.5311,"t":"2026-09-23T20:30:00Z","v":100,"vw":92.5311},{"c":92.71,"h":92.71,"l":92.71,"n":1,"o":92.71,"t":"2026-09-23T20:45:00Z","v":100,"vw":92.71},{"c":92.71,"h":92.71,"l":92.71,"n":1,"o":92.71,"t":"2026-09-23T22:15:00Z","v":139,"vw":92.71},{"c":92.72,"h":92.72,"l":92.72,"n":2,"o":92.72,"t":"2026-09-23T23:45:00Z","v":281,"vw":92.72},{"c":91.52,"h":91.92,"l":91.52,"n":5,"o":91.92,"t":"2026-09-24T08:45:00Z","v":260,"vw":91.816923},{"c":92,"h":92.01,"l":92,"n":4,"o":92.01,"t":"2026-09-24T11:00:00Z","v":2340,"vw":92.000171},{"c":91.7427,"h":91.8,"l":91.7427,"n":2,"o":91.8,"t":"2026-09-24T12:45:00Z","v":149,"vw":91.761928},{"c":91.97,"h":91.97,"l":91.81,"n":3,"o":91.81,"t":"2026-09-24T13:15:00Z","v":2330,"vw":91.89},{"c":92.24,"h":92.3,"l":91.87,"n":766,"o":91.97,"t":"2026-09-24T13:30:00Z","v":56261,"vw":92.074485},{"c":92.3,"h":92.305,"l":92.18,"n":415,"o":92.24,"t":"2026-09-24T13:45:00Z","v":23506,"vw":92.249869},{"c":92.36,"h":92.455,"l":92.29,"n":557,"o":92.29,"t":"2026-09-24T14:00:00Z","v":34738,"vw":92.3666},{"c":92.5,"h":92.535,"l":92.31,"n":314,"o":92.395,"t":"2026-09-24T14:15:00Z","v":16376,"vw":92.395098},{"c":92.375,"h":92.49,"l":92.375,"n":348,"o":92.46,"t":"2026-09-24T14:30:00Z","v":17287,"vw":92.429772},{"c":92.295,"h":92.46,"l":92.2699,"n":305,"o":92.36,"t":"2026-09-24T14:45:00Z","v":19482,"vw":92.389561},{"c":92.15,"h":92.36,"l":92.15,"n":302,"o":92.29,"t":"2026-09-24T15:00:00Z","v":25455,"vw":92.286734},{"c":92.215,"h":92.325,"l":92.16,"n":372,"o":92.16,"t":"2026-09-24T15:15:00Z","v":20655,"vw":92.246439},{"c":92.3199,"h":92.32,"l":92.2,"n":437,"o":92.21,"t":"2026-09-24T15:30:00Z","v":121991,"vw":92.269925},{"c":92.39,"h":92.405,"l":92.23,"n":256,"o":92.32,"t":"2026-09-24T15:45:00Z","v":18211,"vw":92.339569},{"c":92.425,"h":92.43,"l":92.265,"n":345,"o":92.39,"t":"2026-09-24T16:00:00Z","v":36925,"vw":92.329447},{"c":92.8,"h":92.93,"l":92.43,"n":1201,"o":92.43,"t":"2026-09-24T16:15:00Z","v":77846,"vw":92.695107},{"c":92.9451,"h":93.11,"l":92.7,"n":329,"o":92.8,"t":"2026-09-24T16:30:00Z","v":23576,"vw":92.868958},{"c":93.0814,"h":93.15,"l":92.8899,"n":405,"o":92.92,"t":"2026-09-24T16:45:00Z","v":30939,"vw":92.986298},{"c":93.08,"h":93.16,"l":92.99,"n":596,"o":93.07,"t":"2026-09-24T17:00:00Z","v":85171,"vw":93.080865},{"c":92.905,"h":93.09,"l":92.825,"n":499,"o":93.09,"t":"2026-09-24T17:15:00Z","v":47252,"vw":92.977656},{"c":92.7127,"h":92.97,"l":92.7127,"n":377,"o":92.92,"t":"2026-09-24T17:30:00Z","v":26722,"vw":92.827124},{"c":92.81,"h":92.81,"l":92.7,"n":601,"o":92.7,"t":"2026-09-24T17:45:00Z","v":26778,"vw":92.758398},{"c":92.82,"h":92.825,"l":92.6,"n":438,"o":92.77,"t":"2026-09-24T18:00:00Z","v":29766,"vw":92.727261},{"c":92.9,"h":92.92,"l":92.805,"n":509,"o":92.815,"t":"2026-09-24T18:15:00Z","v":48039,"vw":92.867773},{"c":92.939,"h":93.04,"l":92.845,"n":404,"o":92.905,"t":"2026-09-24T18:30:00Z","v":31531,"vw":92.931598},{"c":93.04,"h":93.075,"l":92.94,"n":417,"o":92.94,"t":"2026-09-24T18:45:00Z","v":47702,"vw":93.006847},{"c":92.9151,"h":93.045,"l":92.9001,"n":461,"o":93.045,"t":"2026-09-24T19:00:00Z","v":54739,"vw":92.961384},{"c":92.975,"h":93.035,"l":92.93,"n":375,"o":92.93,"t":"2026-09-24T19:15:00Z","v":66947,"vw":92.972413},{"c":92.96,"h":92.9955,"l":92.94,"n":390,"o":92.97,"t":"2026-09-24T19:30:00Z","v":54070,"vw":92.968962},{"c":92.98,"h":93.1,"l":92.95,"n":1072,"o":92.95,"t":"2026-09-24T19:45:00Z","v":104469,"vw":93.026648},{"c":92.99,"h":92.99,"l":92.99,"n":9,"o":92.99,"t":"2026-09-24T20:00:00Z","v":3843,"vw":92.99},{"c":92.2876,"h":92.2876,"l":92.2876,"n":1,"o":92.2876,"t":"2026-09-24T20:30:00Z","v":40,"vw":92.2876},{"c":93.0807,"h":93.0807,"l":93.0807,"n":2,"o":93.0807,"t":"2026-09-24T21:45:00Z","v":108,"vw":93.0807},{"c":93.0807,"h":93.1,"l":93.0807,"n":2,"o":93.1,"t":"2026-09-24T22:00:00Z","v":128,"vw":93.092009},{"c":92.134,"h":93.74,"l":92.134,"n":6,"o":93.74,"t":"2026-09-25T11:30:00Z","v":360,"vw":92.648426},{"c":93.2324,"h":93.34,"l":93.1,"n":799,"o":93.23,"t":"2026-09-25T13:30:00Z","v":83560,"vw":93.24025},{"c":93.31,"h":93.43,"l":93.255,"n":656,"o":93.33,"t":"2026-09-25T13:45:00Z","v":38308,"vw":93.336891},{"c":92.78,"h":93.32,"l":92.78,"n":505,"o":93.32,"t":"2026-09-25T14:00:00Z","v":19169,"vw":92.972047},{"c":92.83,"h":92.93,"l":92.66,"n":547,"o":92.72,"t":"2026-09-25T14:15:00Z","v":23699,"vw":92.801638},{"c":92.885,"h":93.02,"l":92.815,"n":405,"o":92.84,"t":"2026-09-25T14:30:00Z","v":22164,"vw":92.915025},{"c":93.0701,"h":93.0799,"l":92.845,"n":509,"o":92.9,"t":"2026-09-25T14:45:00Z","v":34062,"vw":92.946689},{"c":93.11,"h":93.2301,"l":93.05,"n":523,"o":93.095,"t":"2026-09-25T15:00:00Z","v":120419,"vw":93.108598},{"c":93.105,"h":93.15,"l":93.05,"n":360,"o":93.11,"t":"2026-09-25T15:15:00Z","v":14450,"vw":93.103502},{"c":92.9199,"h":93.23,"l":92.9199,"n":677,"o":93.08,"t":"2026-09-25T15:30:00Z","v":41042,"vw":93.112673},{"c":93.2379,"h":93.2379,"l":92.885,"n":396,"o":92.885,"t":"2026-09-25T15:45:00Z","v":27080,"vw":92.999039},{"c":93.4077,"h":93.47,"l":93.2361,"n":546,"o":93.26,"t":"2026-09-25T16:00:00Z","v":40329,"vw":93.403408},{"c":93.42,"h":93.46,"l":93.15,"n":353,"o":93.4,"t":"2026-09-25T16:15:00Z","v":23628,"vw":93.281672},{"c":93.395,"h":93.455,"l":93.275,"n":590,"o":93.4,"t":"2026-09-25T16:30:00Z","v":42773,"vw":93.368242},{"c":93.295,"h":93.385,"l":93.245,"n":248,"o":93.385,"t":"2026-09-25T16:45:00Z","v":24629,"vw":93.323986},{"c":93.405,"h":93.405,"l":93.28,"n":308,"o":93.29,"t":"2026-09-25T17:00:00Z","v":89368,"vw":93.358313},{"c":93.445,"h":93.455,"l":93.385,"n":177,"o":93.425,"t":"2026-09-25T17:15:00Z","v":15928,"vw":93.421651},{"c":93.3802,"h":93.445,"l":93.36,"n":273,"o":93.445,"t":"2026-09-25T17:30:00Z","v":24364,"vw":93.393918},{"c":93.422,"h":93.43,"l":93.36,"n":490,"o":93.37,"t":"2026-09-25T17:45:00Z","v":9401,"vw":93.392054},{"c":93.485,"h":93.485,"l":93.405,"n":172,"o":93.43,"t":"2026-09-25T18:00:00Z","v":13748,"vw":93.448873},{"c":93.3601,"h":93.49,"l":93.33,"n":268,"o":93.48,"t":"2026-09-25T18:15:00Z","v":11683,"vw":93.405137},{"c":93.408,"h":93.45,"l":93.335,"n":149,"o":93.415,"t":"2026-09-25T18:30:00Z","v":17718,"vw":93.409043},{"c":93.3101,"h":93.42,"l":93.3101,"n":160,"o":93.42,"t":"2026-09-25T18:45:00Z","v":33456,"vw":93.353721},{"c":93.3501,"h":93.37,"l":93.31,"n":403,"o":93.32,"t":"2026-09-25T19:00:00Z","v":27969,"vw":93.336253},{"c":93.27,"h":93.375,"l":93.25,"n":352,"o":93.375,"t":"2026-09-25T19:15:00Z","v":25788,"vw":93.286913},{"c":93.34,"h":93.365,"l":93.22,"n":405,"o":93.265,"t":"2026-09-25T19:30:00Z","v":30215,"vw":93.278929},{"c":93.36,"h":93.475,"l":93.34,"n":1072,"o":93.35,"t":"2026-09-25T19:45:00Z","v":96858,"vw":93.402311},{"c":93.37,"h":93.37,"l":93.37,"n":9,"o":93.37,"t":"2026-09-25T20:00:00Z","v":11037,"vw":93.37},{"c":93.3047,"h":93.3047,"l":93.3047,"n":1,"o":93.3047,"t":"2026-09-25T21:00:00Z","v":50,"vw":93.3047},{"c":92,"h":92.01,"l":91.85,"n":10,"o":91.85,"t":"2026-09-28T08:00:00Z","v":2516,"vw":91.999095},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-28T09:30:00Z","v":99,"vw":92},{"c":92.75,"h":92.75,"l":92.75,"n":1,"o":92.75,"t":"2026-09-28T12:00:00Z","v":297,"vw":92.75},{"c":92.76,"h":93.02,"l":92.755,"n":762,"o":92.935,"t":"2026-09-28T13:30:00Z","v":76862,"vw":92.887928},{"c":92.8671,"h":92.905,"l":92.72,"n":921,"o":92.78,"t":"2026-09-28T13:45:00Z","v":47448,"vw":92.817639},{"c":92.5999,"h":92.9,"l":92.57,"n":990,"o":92.8499,"t":"2026-09-28T14:00:00Z","v":61978,"vw":92.695275},{"c":92.64,"h":92.765,"l":92.6,"n":437,"o":92.6,"t":"2026-09-28T14:15:00Z","v":25149,"vw":92.707581},{"c":92.27,"h":92.67,"l":92.27,"n":636,"o":92.64,"t":"2026-09-28T14:30:00Z","v":31897,"vw":92.462695},{"c":92.16,"h":92.27,"l":92.05,"n":551,"o":92.27,"t":"2026-09-28T14:45:00Z","v":24571,"vw":92.117476},{"c":92.425,"h":92.46,"l":92.1658,"n":270,"o":92.1658,"t":"2026-09-28T15:00:00Z","v":10993,"vw":92.292294},{"c":92.445,"h":92.46,"l":92.33,"n":552,"o":92.425,"t":"2026-09-28T15:15:00Z","v":36958,"vw":92.376862},{"c":92.3623,"h":92.5387,"l":92.3623,"n":279,"o":92.445,"t":"2026-09-28T15:30:00Z","v":8731,"vw":92.419476},{"c":92.535,"h":92.535,"l":92.35,"n":208,"o":92.35,"t":"2026-09-28T15:45:00Z","v":11314,"vw":92.481117},{"c":92.5,"h":92.545,"l":92.47,"n":240,"o":92.53,"t":"2026-09-28T16:00:00Z","v":13238,"vw":92.518464},{"c":92.9499,"h":93.08,"l":92.49,"n":1031,"o":92.501,"t":"2026-09-28T16:15:00Z","v":102079,"vw":92.773503},{"c":92.715,"h":92.96,"l":92.69,"n":549,"o":92.95,"t":"2026-09-28T16:30:00Z","v":77129,"vw":92.848886},{"c":92.755,"h":92.78,"l":92.705,"n":351,"o":92.735,"t":"2026-09-28T16:45:00Z","v":36110,"vw":92.7524},{"c":92.955,"h":92.97,"l":92.63,"n":1120,"o":92.75,"t":"2026-09-28T17:00:00Z","v":120761,"vw":92.798792},{"c":92.71,"h":92.98,"l":92.7,"n":360,"o":92.98,"t":"2026-09-28T17:15:00Z","v":23083,"vw":92.802817},{"c":92.76,"h":92.805,"l":92.74,"n":200,"o":92.75,"t":"2026-09-28T17:30:00Z","v":15923,"vw":92.779659},{"c":92.74,"h":92.78,"l":92.715,"n":762,"o":92.75,"t":"2026-09-28T17:45:00Z","v":17767,"vw":92.749837},{"c":92.765,"h":92.7901,"l":92.7,"n":348,"o":92.74,"t":"2026-09-28T18:00:00Z","v":17492,"vw":92.744847},{"c":92.69,"h":92.78,"l":92.68,"n":198,"o":92.77,"t":"2026-09-28T18:15:00Z","v":11002,"vw":92.735711},{"c":92.725,"h":92.725,"l":92.6,"n":365,"o":92.695,"t":"2026-09-28T18:30:00Z","v":58011,"vw":92.654863},{"c":92.73,"h":92.78,"l":92.68,"n":373,"o":92.7241,"t":"2026-09-28T18:45:00Z","v":26076,"vw":92.730382},{"c":92.5551,"h":92.735,"l":92.5513,"n":333,"o":92.735,"t":"2026-09-28T19:00:00Z","v":34749,"vw":92.651399},{"c":92.561,"h":92.6059,"l":92.54,"n":355,"o":92.5651,"t":"2026-09-28T19:15:00Z","v":37614,"vw":92.573557},{"c":92.435,"h":92.5651,"l":92.39,"n":1309,"o":92.565,"t":"2026-09-28T19:30:00Z","v":96407,"vw":92.486395},{"c":92.46,"h":92.49,"l":92.37,"n":2041,"o":92.44,"t":"2026-09-28T19:45:00Z","v":128090,"vw":92.438953},{"c":92.48,"h":92.48,"l":92.48,"n":12,"o":92.48,"t":"2026-09-28T20:00:00Z","v":4852,"vw":92.48},{"c":92.473,"h":92.473,"l":92.473,"n":1,"o":92.473,"t":"2026-09-28T21:00:00Z","v":108,"vw":92.473},{"c":92.284,"h":92.284,"l":92.284,"n":1,"o":92.284,"t":"2026-09-28T21:15:00Z","v":240,"vw":92.284},{"c":92.5,"h":92.5,"l":92.5,"n":7,"o":92.5,"t":"2026-09-28T22:00:00Z","v":223,"vw":92.5},{"c":90.59,"h":90.59,"l":90.59,"n":1,"o":90.59,"t":"2026-09-29T09:15:00Z","v":179,"vw":90.59},{"c":92.639,"h":92.67,"l":92.639,"n":3,"o":92.67,"t":"2026-09-29T12:30:00Z","v":160,"vw":92.65725},{"c":92.65,"h":93.38,"l":92.65,"n":2,"o":93.38,"t":"2026-09-29T13:00:00Z","v":392,"vw":92.951684},{"c":93,"h":93,"l":93,"n":3,"o":93,"t":"2026-09-29T13:15:00Z","v":1133,"vw":93},{"c":92.37,"h":92.98,"l":92.35,"n":634,"o":92.89,"t":"2026-09-29T13:30:00Z","v":56392,"vw":92.754771},{"c":92.51,"h":92.595,"l":92.38,"n":603,"o":92.405,"t":"2026-09-29T13:45:00Z","v":32912,"vw":92.497935},{"c":92.475,"h":92.6,"l":92.4,"n":518,"o":92.49,"t":"2026-09-29T14:00:00Z","v":26641,"vw":92.47258},{"c":92.6,"h":92.7,"l":92.41,"n":889,"o":92.465,"t":"2026-09-29T14:15:00Z","v":48570,"vw":92.537114},{"c":92.7,"h":92.79,"l":92.63,"n":776,"o":92.64,"t":"2026-09-29T14:30:00Z","v":35249,"vw":92.710109},{"c":92.68,"h":92.79,"l":92.61,"n":650,"o":92.715,"t":"2026-09-29T14:45:00Z","v":56687,"vw":92.726491},{"c":92.59,"h":92.695,"l":92.49,"n":543,"o":92.69,"t":"2026-09-29T15:00:00Z","v":24128,"vw":92.584178},{"c":92.355,"h":92.63,"l":92.32,"n":840,"o":92.6,"t":"2026-09-29T15:15:00Z","v":75664,"vw":92.405847},{"c":92.45,"h":92.515,"l":92.34,"n":584,"o":92.36,"t":"2026-09-29T15:30:00Z","v":42186,"vw":92.44123},{"c":92.41,"h":92.52,"l":92.345,"n":696,"o":92.445,"t":"2026-09-29T15:45:00Z","v":36987,"vw":92.441015},{"c":92.325,"h":92.405,"l":92.28,"n":317,"o":92.405,"t":"2026-09-29T16:00:00Z","v":23537,"vw":92.349216},{"c":92.38,"h":92.3904,"l":92.31,"n":399,"o":92.325,"t":"2026-09-29T16:15:00Z","v":36137,"vw":92.346464},{"c":92.255,"h":92.375,"l":92.245,"n":321,"o":92.375,"t":"2026-09-29T16:30:00Z","v":15645,"vw":92.324225},{"c":92.28,"h":92.365,"l":92.2,"n":286,"o":92.225,"t":"2026-09-29T16:45:00Z","v":15285,"vw":92.267743},{"c":92.22,"h":92.285,"l":92.17,"n":366,"o":92.285,"t":"2026-09-29T17:00:00Z","v":27054,"vw":92.233252},{"c":92.31,"h":92.355,"l":92.18,"n":281,"o":92.23,"t":"2026-09-29T17:15:00Z","v":16240,"vw":92.259332},{"c":92.28,"h":92.325,"l":92.22,"n":310,"o":92.305,"t":"2026-09-29T17:30:00Z","v":94470,"vw":92.254862},{"c":92.19,"h":92.3098,"l":92.16,"n":250,"o":92.29,"t":"2026-09-29T17:45:00Z","v":15926,"vw":92.231557},{"c":92.35,"h":92.39,"l":92.19,"n":536,"o":92.19,"t":"2026-09-29T18:00:00Z","v":49983,"vw":92.302193},{"c":92.41,"h":92.43,"l":92.34,"n":274,"o":92.365,"t":"2026-09-29T18:15:00Z","v":17948,"vw":92.386125},{"c":92.54,"h":92.58,"l":92.36,"n":682,"o":92.395,"t":"2026-09-29T18:30:00Z","v":84706,"vw":92.489546},{"c":92.57,"h":92.585,"l":92.5,"n":323,"o":92.555,"t":"2026-09-29T18:45:00Z","v":19220,"vw":92.553586},{"c":92.45,"h":92.58,"l":92.4401,"n":291,"o":92.5722,"t":"2026-09-29T19:00:00Z","v":23406,"vw":92.545429},{"c":92.47,"h":92.52,"l":92.44,"n":306,"o":92.4401,"t":"2026-09-29T19:15:00Z","v":38232,"vw":92.470482},{"c":92.375,"h":92.49,"l":92.375,"n":397,"o":92.46,"t":"2026-09-29T19:30:00Z","v":38738,"vw":92.453987},{"c":92.4175,"h":92.51,"l":92.32,"n":1414,"o":92.365,"t":"2026-09-29T19:45:00Z","v":138233,"vw":92.395928},{"c":92.43,"h":92.43,"l":92.43,"n":11,"o":92.43,"t":"2026-09-29T20:00:00Z","v":2562,"vw":92.43},{"c":92.58,"h":92.58,"l":92.57,"n":7,"o":92.57,"t":"2026-09-29T21:45:00Z","v":154,"vw":92.574286},{"c":92.64,"h":92.65,"l":92.64,"n":2,"o":92.65,"t":"2026-09-29T22:00:00Z","v":299,"vw":92.648027},{"c":92.71,"h":92.9377,"l":92.71,"n":3,"o":92.9377,"t":"2026-09-29T22:30:00Z","v":199,"vw":92.8342},{"c":92.58,"h":92.6451,"l":92.58,"n":4,"o":92.601,"t":"2026-09-29T22:45:00Z","v":525,"vw":92.62246},{"c":92.9761,"h":92.9761,"l":92.9761,"n":1,"o":92.9761,"t":"2026-09-29T23:45:00Z","v":154,"vw":92.9761},{"c":92.3,"h":92.3,"l":92.3,"n":4,"o":92.3,"t":"2026-09-30T08:00:00Z","v":295,"vw":92.3},{"c":92.4,"h":92.4,"l":92.4,"n":2,"o":92.4,"t":"2026-09-30T10:00:00Z","v":86,"vw":92.4},{"c":92.82,"h":92.82,"l":92.82,"n":2,"o":92.82,"t":"2026-09-30T10:30:00Z","v":100,"vw":92.82},{"c":92.39,"h":92.39,"l":92.39,"n":2,"o":92.39,"t":"2026-09-30T11:00:00Z","v":90,"vw":92.39},{"c":92.94,"h":92.94,"l":92.94,"n":1,"o":92.94,"t":"2026-09-30T12:45:00Z","v":53,"vw":92.94},{"c":92.79,"h":92.79,"l":92.79,"n":4,"o":92.79,"t":"2026-09-30T13:15:00Z","v":907,"vw":92.79},{"c":92.9201,"h":92.97,"l":92.6775,"n":775,"o":92.68,"t":"2026-09-30T13:30:00Z","v":347006,"vw":92.861588},{"c":93.25,"h":93.25,"l":92.82,"n":490,"o":92.95,"t":"2026-09-30T13:45:00Z","v":34123,"vw":93.057768},{"c":93.28,"h":93.47,"l":93.2299,"n":967,"o":93.265,"t":"2026-09-30T14:00:00Z","v":81613,"vw":93.38173},{"c":93.2801,"h":93.4098,"l":93.21,"n":662,"o":93.28,"t":"2026-09-30T14:15:00Z","v":42084,"vw":93.326834},{"c":93.2,"h":93.32,"l":93.15,"n":791,"o":93.26,"t":"2026-09-30T14:30:00Z","v":48993,"vw":93.227725},{"c":93.32,"h":93.45,"l":93.2,"n":389,"o":93.2,"t":"2026-09-30T14:45:00Z","v":28221,"vw":93.361222},{"c":93.28,"h":93.34,"l":93.22,"n":491,"o":93.33,"t":"2026-09-30T15:00:00Z","v":37718,"vw":93.276743},{"c":93.39,"h":93.39,"l":93.255,"n":349,"o":93.29,"t":"2026-09-30T15:15:00Z","v":15123,"vw":93.317427},{"c":93.35,"h":93.47,"l":93.34,"n":361,"o":93.4,"t":"2026-09-30T15:30:00Z","v":21741,"vw":93.423871},{"c":93.465,"h":93.55,"l":93.335,"n":334,"o":93.345,"t":"2026-09-30T15:45:00Z","v":16342,"vw":93.437862},{"c":93.46,"h":93.475,"l":93.415,"n":384,"o":93.46,"t":"2026-09-30T16:00:00Z","v":29145,"vw":93.451617},{"c":93.35,"h":93.465,"l":93.34,"n":192,"o":93.465,"t":"2026-09-30T16:15:00Z","v":17343,"vw":93.361074},{"c":93.355,"h":93.365,"l":93.26,"n":187,"o":93.3,"t":"2026-09-30T16:30:00Z","v":7584,"vw":93.307322},{"c":93.37,"h":93.37,"l":93.28,"n":215,"o":93.325,"t":"2026-09-30T16:45:00Z","v":14143,"vw":93.317534},{"c":93.3101,"h":93.41,"l":93.305,"n":187,"o":93.375,"t":"2026-09-30T17:00:00Z","v":9964,"vw":93.385638},{"c":93.175,"h":93.31,"l":93.09,"n":273,"o":93.31,"t":"2026-09-30T17:15:00Z","v":12943,"vw":93.196485},{"c":93.245,"h":93.29,"l":93.19,"n":158,"o":93.195,"t":"2026-09-30T17:30:00Z","v":7744,"vw":93.233336},{"c":93.325,"h":93.37,"l":93.225,"n":654,"o":93.23,"t":"2026-09-30T17:45:00Z","v":24762,"vw":93.324117},{"c":93.305,"h":93.3401,"l":93.205,"n":210,"o":93.31,"t":"2026-09-30T18:00:00Z","v":62706,"vw":93.315273},{"c":93.26,"h":93.325,"l":93.2197,"n":221,"o":93.32,"t":"2026-09-30T18:15:00Z","v":31797,"vw":93.282067},{"c":93.2899,"h":93.3,"l":93.17,"n":197,"o":93.27,"t":"2026-09-30T18:30:00Z","v":9815,"vw":93.226137},{"c":93.22,"h":93.28,"l":93.151,"n":261,"o":93.28,"t":"2026-09-30T18:45:00Z","v":28186,"vw":93.223306},{"c":93.27,"h":93.31,"l":93.205,"n":311,"o":93.2176,"t":"2026-09-30T19:00:00Z","v":37027,"vw":93.267681},{"c":93.215,"h":93.27,"l":93.19,"n":404,"o":93.27,"t":"2026-09-30T19:15:00Z","v":42178,"vw":93.224835},{"c":93.1601,"h":93.255,"l":93.12,"n":988,"o":93.215,"t":"2026-09-30T19:30:00Z","v":88901,"vw":93.202379},{"c":92.64,"h":93.18,"l":92.62,"n":3106,"o":93.17,"t":"2026-09-30T19:45:00Z","v":351209,"vw":92.917908},{"c":92.51,"h":92.65,"l":92.51,"n":16,"o":92.63,"t":"2026-09-30T20:00:00Z","v":29194,"vw":92.649588},{"c":93,"h":93,"l":92.624,"n":7,"o":92.624,"t":"2026-09-30T20:15:00Z","v":647853,"vw":92.624031},{"c":93,"h":93,"l":93,"n":3,"o":93,"t":"2026-09-30T20:45:00Z","v":71,"vw":93},{"c":92.5249,"h":92.5249,"l":92.5249,"n":1,"o":92.5249,"t":"2026-09-30T22:00:00Z","v":100,"vw":92.5249},{"c":92.831,"h":92.831,"l":92.831,"n":1,"o":92.831,"t":"2026-09-30T23:00:00Z","v":500,"vw":92.831},{"c":93,"h":93,"l":92.99,"n":6,"o":92.99,"t":"2026-09-30T23:30:00Z","v":414,"vw":92.99122},{"c":93.55,"h":93.55,"l":93.55,"n":4,"o":93.55,"t":"2026-10-01T08:00:00Z","v":103,"vw":93.55},{"c":93.3,"h":93.3,"l":93.3,"n":1,"o":93.3,"t":"2026-10-01T09:45:00Z","v":324,"vw":93.3},{"c":93.31,"h":93.31,"l":93.31,"n":7,"o":93.31,"t":"2026-10-01T11:00:00Z","v":80,"vw":93.31},{"c":93.35,"h":93.35,"l":93.35,"n":1,"o":93.35,"t":"2026-10-01T11:15:00Z","v":500,"vw":93.35},{"c":93.5,"h":93.5,"l":93.5,"n":2,"o":93.5,"t":"2026-10-01T11:45:00Z","v":300,"vw":93.5},{"c":92.9968,"h":93.19,"l":92.83,"n":792,"o":93.1,"t":"2026-10-01T13:30:00Z","v":77511,"vw":93.065667},{"c":92.93,"h":93.11,"l":92.795,"n":493,"o":93.07,"t":"2026-10-01T13:45:00Z","v":40809,"vw":92.965616},{"c":92.585,"h":92.88,"l":92.5051,"n":715,"o":92.86,"t":"2026-10-01T14:00:00Z","v":37634,"vw":92.641403},{"c":92.58,"h":92.64,"l":92.435,"n":551,"o":92.605,"t":"2026-10-01T14:15:00Z","v":39822,"vw":92.521878},{"c":92.68,"h":92.79,"l":92.54,"n":579,"o":92.57,"t":"2026-10-01T14:30:00Z","v":28422,"vw":92.670618},{"c":92.5,"h":92.75,"l":92.45,"n":647,"o":92.68,"t":"2026-10-01T14:45:00Z","v":33924,"vw":92.600725},{"c":92.49,"h":92.52,"l":92.22,"n":586,"o":92.52,"t":"2026-10-01T15:00:00Z","v":29647,"vw":92.377148},{"c":92.54,"h":92.64,"l":92.45,"n":692,"o":92.48,"t":"2026-10-01T15:15:00Z","v":33745,"vw":92.559446},{"c":92.28,"h":92.52,"l":92.23,"n":859,"o":92.51,"t":"2026-10-01T15:30:00Z","v":61868,"vw":92.381638},{"c":92.38,"h":92.435,"l":92.205,"n":986,"o":92.29,"t":"2026-10-01T15:45:00Z","v":59023,"vw":92.321248},{"c":92.41,"h":92.5,"l":92.335,"n":827,"o":92.39,"t":"2026-10-01T16:00:00Z","v":43433,"vw":92.458905},{"c":92.46,"h":92.535,"l":92.41,"n":872,"o":92.43,"t":"2026-10-01T16:15:00Z","v":60100,"vw":92.4847},{"c":92.52,"h":92.63,"l":92.45,"n":846,"o":92.45,"t":"2026-10-01T16:30:00Z","v":51912,"vw":92.558567},{"c":92.38,"h":92.59,"l":92.28,"n":676,"o":92.53,"t":"2026-10-01T16:45:00Z","v":45063,"vw":92.453669},{"c":92.58,"h":92.62,"l":92.36,"n":421,"o":92.37,"t":"2026-10-01T17:00:00Z","v":17864,"vw":92.483777},{"c":92.88,"h":92.91,"l":92.56,"n":341,"o":92.58,"t":"2026-10-01T17:15:00Z","v":517528,"vw":92.765337},{"c":92.995,"h":93.08,"l":92.9,"n":701,"o":92.9,"t":"2026-10-01T17:30:00Z","v":44801,"vw":92.974073},{"c":92.8,"h":93.07,"l":92.77,"n":891,"o":93.005,"t":"2026-10-01T17:45:00Z","v":38002,"vw":92.908534},{"c":92.73,"h":92.81,"l":92.62,"n":429,"o":92.81,"t":"2026-10-01T18:00:00Z","v":23271,"vw":92.72955},{"c":92.89,"h":92.905,"l":92.71,"n":795,"o":92.76,"t":"2026-10-01T18:15:00Z","v":130096,"vw":92.804699},{"c":92.925,"h":93.025,"l":92.82,"n":610,"o":92.8799,"t":"2026-10-01T18:30:00Z","v":74101,"vw":92.926127},{"c":92.995,"h":93,"l":92.92,"n":532,"o":92.93,"t":"2026-10-01T18:45:00Z","v":332451,"vw":92.936093},{"c":92.9261,"h":93.025,"l":92.895,"n":501,"o":93.01,"t":"2026-10-01T19:00:00Z","v":77576,"vw":92.937825},{"c":92.945,"h":92.95,"l":92.885,"n":582,"o":92.93,"t":"2026-10-01T19:15:00Z","v":100848,"vw":92.924975},{"c":92.955,"h":93.0058,"l":92.8845,"n":527,"o":92.94,"t":"2026-10-01T19:30:00Z","v":83971,"vw":92.940082},{"c":92.77,"h":93.045,"l":92.715,"n":1613,"o":92.945,"t":"2026-10-01T19:45:00Z","v":247026,"vw":92.870804},{"c":93.0127,"h":93.0127,"l":92.76,"n":12,"o":92.76,"t":"2026-10-01T20:00:00Z","v":4543,"vw":92.762955},{"c":92.75,"h":92.75,"l":92.75,"n":1,"o":92.75,"t":"2026-10-01T21:00:00Z","v":152,"vw":92.75},{"c":92.99,"h":92.99,"l":92.75,"n":2,"o":92.75,"t":"2026-10-01T21:15:00Z","v":2616,"vw":92.979358},{"c":93.63,"h":93.63,"l":93.63,"n":9,"o":93.63,"t":"2026-10-02T08:00:00Z","v":78,"vw":93.63},{"c":93.5272,"h":93.5272,"l":93.5272,"n":1,"o":93.5272,"t":"2026-10-02T12:15:00Z","v":96,"vw":93.5272},{"c":93.8458,"h":93.8458,"l":93.59,"n":19,"o":93.59,"t":"2026-10-02T12:30:00Z","v":939,"vw":93.669494},{"c":94,"h":94,"l":93.99,"n":13,"o":93.99,"t":"2026-10-02T13:00:00Z","v":650,"vw":93.991823},{"c":94,"h":94,"l":93.85,"n":7,"o":93.85,"t":"2026-10-02T13:15:00Z","v":1656,"vw":93.982331},{"c":93.98,"h":93.995,"l":93.73,"n":1255,"o":93.9,"t":"2026-10-02T13:30:00Z","v":88497,"vw":93.82397},{"c":93.96,"h":94.01,"l":93.72,"n":912,"o":93.99,"t":"2026-10-02T13:45:00Z","v":57475,"vw":93.894065},{"c":94.16,"h":94.19,"l":93.92,"n":843,"o":93.99,"t":"2026-10-02T14:00:00Z","v":59745,"vw":94.119714},{"c":94.25,"h":94.31,"l":94.12,"n":682,"o":94.16,"t":"2026-10-02T14:15:00Z","v":116962,"vw":94.245876},{"c":94.1168,"h":94.25,"l":94.11,"n":756,"o":94.25,"t":"2026-10-02T14:30:00Z","v":48973,"vw":94.179187},{"c":93.95,"h":94.18,"l":93.93,"n":721,"o":94.15,"t":"2026-10-02T14:45:00Z","v":67774,"vw":94.067507},{"c":93.62,"h":93.98,"l":93.56,"n":836,"o":93.96,"t":"2026-10-02T15:00:00Z","v":58734,"vw":93.791704},{"c":93.58,"h":93.66,"l":93.39,"n":909,"o":93.62,"t":"2026-10-02T15:15:00Z","v":67599,"vw":93.532627},{"c":93.605,"h":93.67,"l":93.49,"n":666,"o":93.6,"t":"2026-10-02T15:30:00Z","v":54272,"vw":93.60754},{"c":93.66,"h":93.66,"l":93.54,"n":844,"o":93.615,"t":"2026-10-02T15:45:00Z","v":118720,"vw":93.61012},{"c":93.775,"h":93.81,"l":93.665,"n":742,"o":93.69,"t":"2026-10-02T16:00:00Z","v":41055,"vw":93.748257},{"c":93.66,"h":93.82,"l":93.66,"n":566,"o":93.78,"t":"2026-10-02T16:15:00Z","v":31747,"vw":93.759071},{"c":93.61,"h":93.78,"l":93.61,"n":548,"o":93.67,"t":"2026-10-02T16:30:00Z","v":37173,"vw":93.705464},{"c":93.665,"h":93.71,"l":93.6,"n":399,"o":93.63,"t":"2026-10-02T16:45:00Z","v":22007,"vw":93.675001},{"c":93.66,"h":93.77,"l":93.61,"n":467,"o":93.68,"t":"2026-10-02T17:00:00Z","v":29202,"vw":93.698891},{"c":93.52,"h":93.71,"l":93.5,"n":472,"o":93.66,"t":"2026-10-02T17:15:00Z","v":37784,"vw":93.638768},{"c":93.6,"h":93.62,"l":93.51,"n":476,"o":93.53,"t":"2026-10-02T17:30:00Z","v":39064,"vw":93.564805},{"c":93.635,"h":93.675,"l":93.56,"n":758,"o":93.59,"t":"2026-10-02T17:45:00Z","v":86801,"vw":93.624857},{"c":93.635,"h":93.65,"l":93.595,"n":488,"o":93.6359,"t":"2026-10-02T18:00:00Z","v":34207,"vw":93.625586},{"c":93.63,"h":93.64,"l":93.555,"n":424,"o":93.64,"t":"2026-10-02T18:15:00Z","v":20369,"vw":93.597378},{"c":93.63,"h":93.65,"l":93.585,"n":670,"o":93.63,"t":"2026-10-02T18:30:00Z","v":285799,"vw":93.630975},{"c":93.645,"h":93.66,"l":93.62,"n":376,"o":93.63,"t":"2026-10-02T18:45:00Z","v":22700,"vw":93.639803},{"c":93.61,"h":93.67,"l":93.59,"n":573,"o":93.65,"t":"2026-10-02T19:00:00Z","v":57812,"vw":93.6126},{"c":93.62,"h":93.66,"l":93.5801,"n":508,"o":93.62,"t":"2026-10-02T19:15:00Z","v":38003,"vw":93.622803},{"c":93.695,"h":93.75,"l":93.615,"n":636,"o":93.62,"t":"2026-10-02T19:30:00Z","v":36398,"vw":93.694039},{"c":93.69,"h":93.76,"l":93.6,"n":1235,"o":93.7,"t":"2026-10-02T19:45:00Z","v":119335,"vw":93.683177},{"c":93.81,"h":93.81,"l":93.68,"n":12,"o":93.68,"t":"2026-10-02T20:00:00Z","v":31070,"vw":93.680435},{"c":93.68,"h":93.68,"l":93.68,"n":1,"o":93.68,"t":"2026-10-02T20:30:00Z","v":1070,"vw":93.68},{"c":93.79,"h":93.79,"l":93.79,"n":1,"o":93.79,"t":"2026-10-02T21:00:00Z","v":100,"vw":93.79},{"c":93.31,"h":93.31,"l":93.31,"n":1,"o":93.31,"t":"2026-10-02T23:45:00Z","v":41,"vw":93.31},{"c":93.8007,"h":93.8007,"l":93.8007,"n":1,"o":93.8007,"t":"2026-10-05T09:15:00Z","v":55,"vw":93.8007},{"c":93.51,"h":93.5286,"l":93.51,"n":14,"o":93.5286,"t":"2026-10-05T09:30:00Z","v":119,"vw":93.5193},{"c":93.6,"h":93.6,"l":93.6,"n":2,"o":93.6,"t":"2026-10-05T11:15:00Z","v":100,"vw":93.6},{"c":93.7,"h":93.7,"l":93.7,"n":1,"o":93.7,"t":"2026-10-05T11:30:00Z","v":100,"vw":93.7},{"c":93.65,"h":93.65,"l":93.65,"n":5,"o":93.65,"t":"2026-10-05T12:00:00Z","v":125,"vw":93.65},{"c":93.6,"h":93.6,"l":93.6,"n":3,"o":93.6,"t":"2026-10-05T13:00:00Z","v":203,"vw":93.6},{"c":93.68,"h":93.68,"l":93.67,"n":7,"o":93.67,"t":"2026-10-05T13:15:00Z","v":167,"vw":93.675},{"c":94.4,"h":94.4,"l":93.75,"n":1187,"o":93.7512,"t":"2026-10-05T13:30:00Z","v":162695,"vw":94.011624},{"c":94.298,"h":94.475,"l":94.255,"n":968,"o":94.4,"t":"2026-10-05T13:45:00Z","v":92185,"vw":94.374096},{"c":94.32,"h":94.345,"l":94.18,"n":666,"o":94.24,"t":"2026-10-05T14:00:00Z","v":44429,"vw":94.233047},{"c":94.4299,"h":94.48,"l":94.305,"n":539,"o":94.305,"t":"2026-10-05T14:15:00Z","v":46593,"vw":94.388986},{"c":94.325,"h":94.43,"l":94.285,"n":560,"o":94.425,"t":"2026-10-05T14:30:00Z","v":38147,"vw":94.344283},{"c":94.4,"h":94.42,"l":94.29,"n":423,"o":94.315,"t":"2026-10-05T14:45:00Z","v":25651,"vw":94.342509},{"c":94.4,"h":94.42,"l":94.35,"n":1046,"o":94.4053,"t":"2026-10-05T15:00:00Z","v":191981,"vw":94.386619},{"c":94.395,"h":94.45,"l":94.34,"n":610,"o":94.3978,"t":"2026-10-05T15:15:00Z","v":81167,"vw":94.397493},{"c":94.4124,"h":94.4399,"l":94.355,"n":672,"o":94.4,"t":"2026-10-05T15:30:00Z","v":44131,"vw":94.403814},{"c":94.41,"h":94.44,"l":94.36,"n":385,"o":94.405,"t":"2026-10-05T15:45:00Z","v":25978,"vw":94.40896},{"c":94.33,"h":94.4033,"l":94.33,"n":369,"o":94.38,"t":"2026-10-05T16:00:00Z","v":33860,"vw":94.359125},{"c":94.4161,"h":94.425,"l":94.29,"n":413,"o":94.335,"t":"2026-10-05T16:15:00Z","v":31016,"vw":94.335604},{"c":94.5,"h":94.5,"l":94.39,"n":462,"o":94.41,"t":"2026-10-05T16:30:00Z","v":101947,"vw":94.452176},{"c":94.4551,"h":94.52,"l":94.455,"n":350,"o":94.505,"t":"2026-10-05T16:45:00Z","v":39446,"vw":94.485023},{"c":94.485,"h":94.49,"l":94.42,"n":270,"o":94.46,"t":"2026-10-05T17:00:00Z","v":19501,"vw":94.46174},{"c":94.525,"h":94.545,"l":94.4887,"n":527,"o":94.49,"t":"2026-10-05T17:15:00Z","v":94575,"vw":94.504498},{"c":94.6141,"h":94.62,"l":94.5,"n":275,"o":94.525,"t":"2026-10-05T17:30:00Z","v":19574,"vw":94.524379},{"c":94.55,"h":94.635,"l":94.54,"n":804,"o":94.63,"t":"2026-10-05T17:45:00Z","v":22045,"vw":94.575434},{"c":94.54,"h":94.57,"l":94.5,"n":380,"o":94.555,"t":"2026-10-05T18:00:00Z","v":33091,"vw":94.52775},{"c":94.625,"h":94.64,"l":94.545,"n":261,"o":94.555,"t":"2026-10-05T18:15:00Z","v":19733,"vw":94.589936},{"c":94.615,"h":94.65,"l":94.595,"n":258,"o":94.625,"t":"2026-10-05T18:30:00Z","v":42884,"vw":94.61862},{"c":94.715,"h":94.73,"l":94.62,"n":324,"o":94.6203,"t":"2026-10-05T18:45:00Z","v":56747,"vw":94.679381},{"c":94.805,"h":94.83,"l":94.715,"n":593,"o":94.715,"t":"2026-10-05T19:00:00Z","v":118440,"vw":94.78174},{"c":94.78,"h":94.855,"l":94.775,"n":429,"o":94.8,"t":"2026-10-05T19:15:00Z","v":49268,"vw":94.813291},{"c":94.705,"h":94.805,"l":94.7,"n":646,"o":94.785,"t":"2026-10-05T19:30:00Z","v":48971,"vw":94.772468},{"c":94.59,"h":94.71,"l":94.47,"n":1150,"o":94.705,"t":"2026-10-05T19:45:00Z","v":101049,"vw":94.584895},{"c":94.59,"h":94.59,"l":94.59,"n":10,"o":94.59,"t":"2026-10-05T20:00:00Z","v":2439,"vw":94.59},{"c":94.62,"h":94.64,"l":94.62,"n":3,"o":94.63,"t":"2026-10-05T21:00:00Z","v":320,"vw":94.63},{"c":94.63,"h":94.63,"l":94.63,"n":1,"o":94.63,"t":"2026-10-05T23:45:00Z","v":47,"vw":94.63},{"c":94.59,"h":94.59,"l":94.48,"n":21,"o":94.48,"t":"2026-10-06T08:00:00Z","v":544,"vw":94.536811},{"c":95,"h":95,"l":94.85,"n":9,"o":94.85,"t":"2026-10-06T11:00:00Z","v":584,"vw":94.979167},{"c":95.11,"h":95.11,"l":95.11,"n":2,"o":95.11,"t":"2026-10-06T11:30:00Z","v":136,"vw":95.11},{"c":95.1506,"h":95.1506,"l":95.1506,"n":1,"o":95.1506,"t":"2026-10-06T12:00:00Z","v":150,"vw":95.1506},{"c":95.06,"h":95.15,"l":95.06,"n":4,"o":95.15,"t":"2026-10-06T12:15:00Z","v":252,"vw":95.113426},{"c":94.97,"h":95.05,"l":94.97,"n":12,"o":95,"t":"2026-10-06T12:30:00Z","v":1762,"vw":95.029214},{"c":95,"h":95,"l":95,"n":4,"o":95,"t":"2026-10-06T12:45:00Z","v":110,"vw":95},{"c":95.1,"h":95.1,"l":95.1,"n":5,"o":95.1,"t":"2026-10-06T13:00:00Z","v":749,"vw":95.1},{"c":95.19,"h":95.22,"l":95,"n":1044,"o":95.14,"t":"2026-10-06T13:30:00Z","v":117483,"vw":95.119197},{"c":95.35,"h":95.37,"l":95.125,"n":943,"o":95.18,"t":"2026-10-06T13:45:00Z","v":60251,"vw":95.249158},{"c":95.36,"h":95.415,"l":95.2594,"n":1141,"o":95.335,"t":"2026-10-06T14:00:00Z","v":61097,"vw":95.340181},{"c":95.27,"h":95.425,"l":95.27,"n":1013,"o":95.355,"t":"2026-10-06T14:15:00Z","v":45368,"vw":95.367891},{"c":95.45,"h":95.45,"l":95.175,"n":1041,"o":95.24,"t":"2026-10-06T14:30:00Z","v":57285,"vw":95.275989},{"c":95.445,"h":95.45,"l":95.35,"n":572,"o":95.43,"t":"2026-10-06T14:45:00Z","v":26552,"vw":95.407042},{"c":95.5,"h":95.51,"l":95.42,"n":633,"o":95.445,"t":"2026-10-06T15:00:00Z","v":48121,"vw":95.481699},{"c":95.465,"h":95.525,"l":95.46,"n":633,"o":95.5,"t":"2026-10-06T15:15:00Z","v":45235,"vw":95.499279},{"c":95.445,"h":95.51,"l":95.4301,"n":600,"o":95.47,"t":"2026-10-06T15:30:00Z","v":32580,"vw":95.463217},{"c":95.395,"h":95.46,"l":95.385,"n":819,"o":95.4447,"t":"2026-10-06T15:45:00Z","v":70715,"vw":95.434017},{"c":95.33,"h":95.43,"l":95.33,"n":1176,"o":95.405,"t":"2026-10-06T16:00:00Z","v":133861,"vw":95.360433},{"c":95.23,"h":95.33,"l":95.23,"n":696,"o":95.33,"t":"2026-10-06T16:15:00Z","v":210179,"vw":95.292864},{"c":95.28,"h":95.305,"l":95.225,"n":415,"o":95.2396,"t":"2026-10-06T16:30:00Z","v":19478,"vw":95.252919},{"c":95.2596,"h":95.295,"l":95.22,"n":488,"o":95.28,"t":"2026-10-06T16:45:00Z","v":21367,"vw":95.261464},{"c":95.195,"h":95.2601,"l":95.165,"n":467,"o":95.255,"t":"2026-10-06T17:00:00Z","v":33857,"vw":95.230801},{"c":95.22,"h":95.22,"l":95.11,"n":587,"o":95.2,"t":"2026-10-06T17:15:00Z","v":54877,"vw":95.146506},{"c":95.265,"h":95.285,"l":95.19,"n":369,"o":95.225,"t":"2026-10-06T17:30:00Z","v":27268,"vw":95.255101},{"c":95.24,"h":95.315,"l":95.215,"n":718,"o":95.2601,"t":"2026-10-06T17:45:00Z","v":95011,"vw":95.270141},{"c":95.3,"h":95.34,"l":95.245,"n":450,"o":95.25,"t":"2026-10-06T18:00:00Z","v":22767,"vw":95.29594},{"c":95.275,"h":95.315,"l":95.255,"n":414,"o":95.305,"t":"2026-10-06T18:15:00Z","v":30513,"vw":95.286302},{"c":95.23,"h":95.275,"l":95.215,"n":514,"o":95.275,"t":"2026-10-06T18:30:00Z","v":45669,"vw":95.248721},{"c":95.255,"h":95.27,"l":95.21,"n":692,"o":95.2283,"t":"2026-10-06T18:45:00Z","v":68701,"vw":95.242309},{"c":95.225,"h":95.28,"l":95.2044,"n":599,"o":95.26,"t":"2026-10-06T19:00:00Z","v":72274,"vw":95.250759},{"c":95.255,"h":95.27,"l":95.19,"n":858,"o":95.225,"t":"2026-10-06T19:15:00Z","v":87214,"vw":95.237729},{"c":95.21,"h":95.2576,"l":95.185,"n":617,"o":95.255,"t":"2026-10-06T19:30:00Z","v":43182,"vw":95.213151},{"c":95.1,"h":95.24,"l":95.065,"n":1682,"o":95.2,"t":"2026-10-06T19:45:00Z","v":174540,"vw":95.148248},{"c":95.2798,"h":95.2798,"l":95.11,"n":24,"o":95.11,"t":"2026-10-06T20:00:00Z","v":39669,"vw":95.116903},{"c":95.05,"h":95.1039,"l":95.05,"n":2,"o":95.1039,"t":"2026-10-06T20:15:00Z","v":169,"vw":95.087953},{"c":95.0568,"h":95.0568,"l":95.0544,"n":2,"o":95.0544,"t":"2026-10-06T20:30:00Z","v":662,"vw":95.05457},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-06T21:30:00Z","v":130,"vw":95.3},{"c":95.0299,"h":95.33,"l":95.0299,"n":8,"o":95.33,"t":"2026-10-06T23:30:00Z","v":154,"vw":95.115643},{"c":95.12,"h":95.12,"l":95.12,"n":3,"o":95.12,"t":"2026-10-07T08:00:00Z","v":106,"vw":95.12},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-07T09:30:00Z","v":200,"vw":95},{"c":94.59,"h":94.59,"l":94.59,"n":11,"o":94.59,"t":"2026-10-07T11:15:00Z","v":202,"vw":94.59},{"c":94.17,"h":94.87,"l":94.17,"n":2,"o":94.87,"t":"2026-10-07T11:45:00Z","v":120,"vw":94.578333},{"c":94.3142,"h":94.3142,"l":94.3142,"n":1,"o":94.3142,"t":"2026-10-07T12:00:00Z","v":99,"vw":94.3142},{"c":94.54,"h":94.79,"l":94.54,"n":21,"o":94.79,"t":"2026-10-07T12:15:00Z","v":269,"vw":94.720645},{"c":94.71,"h":94.71,"l":94.71,"n":1,"o":94.71,"t":"2026-10-07T12:30:00Z","v":230,"vw":94.71},{"c":94.69,"h":94.69,"l":94.69,"n":1,"o":94.69,"t":"2026-10-07T13:15:00Z","v":50,"vw":94.69},{"c":94.48,"h":94.78,"l":94.37,"n":1306,"o":94.68,"t":"2026-10-07T13:30:00Z","v":135269,"vw":94.594953},{"c":94.62,"h":94.625,"l":94.355,"n":682,"o":94.47,"t":"2026-10-07T13:45:00Z","v":36252,"vw":94.491709},{"c":94.49,"h":94.6,"l":94.44,"n":797,"o":94.595,"t":"2026-10-07T14:00:00Z","v":29848,"vw":94.493845},{"c":94.49,"h":94.59,"l":94.43,"n":825,"o":94.495,"t":"2026-10-07T14:15:00Z","v":53191,"vw":94.524676},{"c":94.49,"h":94.545,"l":94.4501,"n":758,"o":94.485,"t":"2026-10-07T14:30:00Z","v":39721,"vw":94.497042},{"c":94.47,"h":94.4774,"l":94.34,"n":649,"o":94.465,"t":"2026-10-07T14:45:00Z","v":41943,"vw":94.413893},{"c":94.57,"h":94.595,"l":94.4,"n":582,"o":94.475,"t":"2026-10-07T15:00:00Z","v":30040,"vw":94.489971},{"c":94.56,"h":94.625,"l":94.54,"n":475,"o":94.565,"t":"2026-10-07T15:15:00Z","v":23647,"vw":94.585056},{"c":94.79,"h":94.8,"l":94.56,"n":1073,"o":94.57,"t":"2026-10-07T15:30:00Z","v":136890,"vw":94.740095},{"c":94.745,"h":94.86,"l":94.74,"n":564,"o":94.78,"t":"2026-10-07T15:45:00Z","v":77726,"vw":94.802066},{"c":94.77,"h":94.775,"l":94.65,"n":564,"o":94.745,"t":"2026-10-07T16:00:00Z","v":25807,"vw":94.722401},{"c":94.74,"h":94.795,"l":94.725,"n":400,"o":94.765,"t":"2026-10-07T16:15:00Z","v":22514,"vw":94.757287},{"c":94.735,"h":94.78,"l":94.72,"n":397,"o":94.745,"t":"2026-10-07T16:30:00Z","v":20379,"vw":94.750534},{"c":94.71,"h":94.79,"l":94.7,"n":449,"o":94.745,"t":"2026-10-07T16:45:00Z","v":70838,"vw":94.727238},{"c":94.84,"h":94.875199,"l":94.6801,"n":746,"o":94.705,"t":"2026-10-07T17:00:00Z","v":65616,"vw":94.812122},{"c":94.85,"h":94.91,"l":94.8,"n":403,"o":94.845,"t":"2026-10-07T17:15:00Z","v":21185,"vw":94.871711},{"c":94.8801,"h":94.895,"l":94.84,"n":408,"o":94.845,"t":"2026-10-07T17:30:00Z","v":21144,"vw":94.868421},{"c":94.87,"h":94.92,"l":94.84,"n":673,"o":94.885,"t":"2026-10-07T17:45:00Z","v":43566,"vw":94.870969},{"c":94.89,"h":94.9393,"l":94.83,"n":337,"o":94.875,"t":"2026-10-07T18:00:00Z","v":64147,"vw":94.907072},{"c":94.91,"h":94.92,"l":94.875,"n":323,"o":94.895,"t":"2026-10-07T18:15:00Z","v":37540,"vw":94.895423},{"c":94.9,"h":94.9159,"l":94.845,"n":315,"o":94.915,"t":"2026-10-07T18:30:00Z","v":20854,"vw":94.889328},{"c":94.9299,"h":94.9551,"l":94.87,"n":328,"o":94.905,"t":"2026-10-07T18:45:00Z","v":45144,"vw":94.899878},{"c":94.8351,"h":94.955,"l":94.815,"n":454,"o":94.935,"t":"2026-10-07T19:00:00Z","v":31580,"vw":94.862403},{"c":94.83,"h":94.87,"l":94.82,"n":402,"o":94.845,"t":"2026-10-07T19:15:00Z","v":22506,"vw":94.84652},{"c":94.875,"h":94.88,"l":94.805,"n":530,"o":94.835,"t":"2026-10-07T19:30:00Z","v":47539,"vw":94.84594},{"c":94.925,"h":95,"l":94.835,"n":1105,"o":94.875,"t":"2026-10-07T19:45:00Z","v":92070,"vw":94.938938},{"c":94.92,"h":94.92,"l":94.92,"n":10,"o":94.92,"t":"2026-10-07T20:00:00Z","v":32201,"vw":94.92},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-07T20:30:00Z","v":50,"vw":95},{"c":94.73,"h":94.73,"l":94.73,"n":2,"o":94.73,"t":"2026-10-07T21:00:00Z","v":917,"vw":94.73},{"c":94.76,"h":94.76,"l":94.76,"n":1,"o":94.76,"t":"2026-10-07T21:45:00Z","v":107,"vw":94.76},{"c":94.1,"h":94.14,"l":94.1,"n":3,"o":94.14,"t":"2026-10-08T08:00:00Z","v":204,"vw":94.122316},{"c":94.52,"h":94.52,"l":94.52,"n":1,"o":94.52,"t":"2026-10-08T11:00:00Z","v":63,"vw":94.52},{"c":94.49,"h":94.49,"l":94.49,"n":2,"o":94.49,"t":"2026-10-08T11:30:00Z","v":51,"vw":94.49},{"c":94.44,"h":94.45,"l":94.44,"n":2,"o":94.45,"t":"2026-10-08T11:45:00Z","v":96,"vw":94.445521},{"c":94.45,"h":94.45,"l":94.45,"n":3,"o":94.45,"t":"2026-10-08T12:15:00Z","v":1140,"vw":94.45},{"c":94.48,"h":94.5,"l":94.48,"n":21,"o":94.5,"t":"2026-10-08T12:30:00Z","v":838,"vw":94.493673},{"c":94.42,"h":94.63,"l":94.37,"n":622,"o":94.5,"t":"2026-10-08T13:30:00Z","v":44509,"vw":94.481327},{"c":94.45,"h":94.505,"l":94.34,"n":636,"o":94.41,"t":"2026-10-08T13:45:00Z","v":28177,"vw":94.428578},{"c":94.63,"h":94.655,"l":94.4,"n":797,"o":94.43,"t":"2026-10-08T14:00:00Z","v":55704,"vw":94.586807},{"c":94.84,"h":94.875,"l":94.62,"n":649,"o":94.65,"t":"2026-10-08T14:15:00Z","v":48707,"vw":94.711082},{"c":94.76,"h":94.84,"l":94.76,"n":488,"o":94.82,"t":"2026-10-08T14:30:00Z","v":21444,"vw":94.810423},{"c":94.6425,"h":94.77,"l":94.58,"n":393,"o":94.765,"t":"2026-10-08T14:45:00Z","v":19229,"vw":94.662815},{"c":94.565,"h":94.655,"l":94.56,"n":358,"o":94.635,"t":"2026-10-08T15:00:00Z","v":25131,"vw":94.611164},{"c":94.58,"h":94.59,"l":94.5114,"n":278,"o":94.545,"t":"2026-10-08T15:15:00Z","v":23364,"vw":94.544583},{"c":94.45,"h":94.55,"l":94.41,"n":459,"o":94.55,"t":"2026-10-08T15:30:00Z","v":33854,"vw":94.492997},{"c":94.4,"h":94.5,"l":94.37,"n":303,"o":94.45,"t":"2026-10-08T15:45:00Z","v":19189,"vw":94.436261},{"c":94.435,"h":94.46,"l":94.37,"n":291,"o":94.405,"t":"2026-10-08T16:00:00Z","v":15582,"vw":94.413563},{"c":94.56,"h":94.76,"l":94.425,"n":1260,"o":94.425,"t":"2026-10-08T16:15:00Z","v":109055,"vw":94.609438},{"c":94.41,"h":94.605,"l":94.37,"n":347,"o":94.565,"t":"2026-10-08T16:30:00Z","v":27348,"vw":94.519093},{"c":93.9,"h":94.415,"l":93.81,"n":1356,"o":94.3951,"t":"2026-10-08T16:45:00Z","v":88072,"vw":93.986119},{"c":93.905,"h":93.91,"l":93.66,"n":1161,"o":93.85,"t":"2026-10-08T17:00:00Z","v":78233,"vw":93.778235},{"c":93.405,"h":93.925,"l":93.295,"n":1344,"o":93.86,"t":"2026-10-08T17:15:00Z","v":96548,"vw":93.56748},{"c":93.56,"h":93.6668,"l":93.37,"n":854,"o":93.42,"t":"2026-10-08T17:30:00Z","v":54311,"vw":93.544196},{"c":93.485,"h":93.64,"l":93.4,"n":768,"o":93.57,"t":"2026-10-08T17:45:00Z","v":29964,"vw":93.479251},{"c":93.61,"h":93.635,"l":93.385,"n":644,"o":93.4801,"t":"2026-10-08T18:00:00Z","v":54156,"vw":93.504098},{"c":93.81,"h":93.875,"l":93.615,"n":578,"o":93.615,"t":"2026-10-08T18:15:00Z","v":137322,"vw":93.732682},{"c":93.625,"h":93.8,"l":93.59,"n":657,"o":93.8,"t":"2026-10-08T18:30:00Z","v":53769,"vw":93.679713},{"c":93.64,"h":93.7,"l":93.6,"n":399,"o":93.621,"t":"2026-10-08T18:45:00Z","v":33175,"vw":93.646726},{"c":93.56,"h":93.65,"l":93.49,"n":489,"o":93.63,"t":"2026-10-08T19:00:00Z","v":37152,"vw":93.571611},{"c":93.64,"h":93.7,"l":93.5,"n":580,"o":93.55,"t":"2026-10-08T19:15:00Z","v":66593,"vw":93.583459},{"c":93.66,"h":93.665,"l":93.555,"n":526,"o":93.64,"t":"2026-10-08T19:30:00Z","v":81924,"vw":93.637242},{"c":93.74,"h":93.77,"l":93.625,"n":894,"o":93.66,"t":"2026-10-08T19:45:00Z","v":69410,"vw":93.678785},{"c":93.92,"h":93.92,"l":93.73,"n":13,"o":93.73,"t":"2026-10-08T20:00:00Z","v":8323,"vw":93.759567},{"c":93.89,"h":93.89,"l":93.87,"n":2,"o":93.87,"t":"2026-10-08T22:45:00Z","v":90,"vw":93.880444},{"c":94.02,"h":94.02,"l":94.02,"n":2,"o":94.02,"t":"2026-10-09T08:00:00Z","v":51,"vw":94.02},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-10-09T11:45:00Z","v":225,"vw":95.3},{"c":94.92,"h":94.92,"l":94.92,"n":1,"o":94.92,"t":"2026-10-09T12:00:00Z","v":95,"vw":94.92},{"c":94.11,"h":94.11,"l":94.11,"n":1,"o":94.11,"t":"2026-10-09T12:45:00Z","v":8340,"vw":94.11},{"c":94.44,"h":94.5,"l":94.44,"n":12,"o":94.5,"t":"2026-10-09T13:00:00Z","v":550,"vw":94.454545},{"c":94,"h":94.41,"l":93.93,"n":1341,"o":94.32,"t":"2026-10-09T13:30:00Z","v":155237,"vw":94.2286},{"c":93.99,"h":94.07,"l":93.93,"n":542,"o":94,"t":"2026-10-09T13:45:00Z","v":151009,"vw":94.02575},{"c":94.05,"h":94.1,"l":93.94,"n":487,"o":93.99,"t":"2026-10-09T14:00:00Z","v":28726,"vw":94.009439},{"c":94.16,"h":94.18,"l":94.045,"n":318,"o":94.07,"t":"2026-10-09T14:15:00Z","v":26962,"vw":94.129855},{"c":94.125,"h":94.195,"l":94.08,"n":436,"o":94.17,"t":"2026-10-09T14:30:00Z","v":23995,"vw":94.139203},{"c":94.35,"h":94.37,"l":94.12,"n":292,"o":94.12,"t":"2026-10-09T14:45:00Z","v":19177,"vw":94.243914},{"c":94.205,"h":94.37,"l":94.17,"n":342,"o":94.37,"t":"2026-10-09T15:00:00Z","v":19987,"vw":94.277587},{"c":94.24,"h":94.3,"l":94.205,"n":319,"o":94.21,"t":"2026-10-09T15:15:00Z","v":23960,"vw":94.253609},{"c":94.295,"h":94.31,"l":94.18,"n":220,"o":94.2,"t":"2026-10-09T15:30:00Z","v":14291,"vw":94.234472},{"c":94.28,"h":94.37,"l":94.2401,"n":248,"o":94.29,"t":"2026-10-09T15:45:00Z","v":16926,"vw":94.319256},{"c":94.325,"h":94.385,"l":94.205,"n":197,"o":94.27,"t":"2026-10-09T16:00:00Z","v":10850,"vw":94.310579},{"c":94.38,"h":94.4,"l":94.355,"n":170,"o":94.365,"t":"2026-10-09T16:15:00Z","v":13192,"vw":94.373852},{"c":94.37,"h":94.42,"l":94.34,"n":281,"o":94.395,"t":"2026-10-09T16:30:00Z","v":134561,"vw":94.384709},{"c":94.39,"h":94.49,"l":94.3867,"n":226,"o":94.39,"t":"2026-10-09T16:45:00Z","v":21031,"vw":94.424672},{"c":94.33,"h":94.41,"l":94.315,"n":165,"o":94.405,"t":"2026-10-09T17:00:00Z","v":11526,"vw":94.35723},{"c":94.37,"h":94.39,"l":94.3,"n":170,"o":94.335,"t":"2026-10-09T17:15:00Z","v":15036,"vw":94.341202},{"c":94.345,"h":94.39,"l":94.3139,"n":181,"o":94.36,"t":"2026-10-09T17:30:00Z","v":10914,"vw":94.342833},{"c":94.365,"h":94.395,"l":94.34,"n":593,"o":94.3499,"t":"2026-10-09T17:45:00Z","v":29084,"vw":94.370717},{"c":94.37,"h":94.38,"l":94.315,"n":205,"o":94.36,"t":"2026-10-09T18:00:00Z","v":14415,"vw":94.357329},{"c":94.3999,"h":94.435,"l":94.365,"n":261,"o":94.3699,"t":"2026-10-09T18:15:00Z","v":20269,"vw":94.396908},{"c":94.41,"h":94.43,"l":94.375,"n":239,"o":94.395,"t":"2026-10-09T18:30:00Z","v":38776,"vw":94.400201},{"c":94.471,"h":94.55,"l":94.41,"n":438,"o":94.41,"t":"2026-10-09T18:45:00Z","v":35393,"vw":94.469135},{"c":94.5,"h":94.5,"l":94.44,"n":235,"o":94.475,"t":"2026-10-09T19:00:00Z","v":19931,"vw":94.47691},{"c":94.465,"h":94.535,"l":94.465,"n":264,"o":94.5,"t":"2026-10-09T19:15:00Z","v":35627,"vw":94.501829},{"c":94.405,"h":94.475,"l":94.405,"n":477,"o":94.46,"t":"2026-10-09T19:30:00Z","v":24820,"vw":94.447254},{"c":94.42,"h":94.4599,"l":94.39,"n":687,"o":94.415,"t":"2026-10-09T19:45:00Z","v":59764,"vw":94.419545},{"c":94.41,"h":94.42,"l":94.41,"n":11,"o":94.42,"t":"2026-10-09T20:00:00Z","v":3686,"vw":94.419736},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-09T20:45:00Z","v":300,"vw":94.3},{"c":94.9106,"h":94.9106,"l":94.9106,"n":10,"o":94.9106,"t":"2026-10-12T08:00:00Z","v":297,"vw":94.9106},{"c":94.4,"h":94.4,"l":94.4,"n":2,"o":94.4,"t":"2026-10-12T11:00:00Z","v":318,"vw":94.4},{"c":94.48,"h":94.555,"l":94.32,"n":1154,"o":94.44,"t":"2026-10-12T13:30:00Z","v":106525,"vw":94.431995},{"c":94.3522,"h":94.52,"l":94.34,"n":849,"o":94.45,"t":"2026-10-12T13:45:00Z","v":57792,"vw":94.426871},{"c":94.1,"h":94.4,"l":94.055,"n":595,"o":94.345,"t":"2026-10-12T14:00:00Z","v":42037,"vw":94.217363},{"c":94.13,"h":94.22,"l":94.05,"n":582,"o":94.105,"t":"2026-10-12T14:15:00Z","v":37280,"vw":94.134251},{"c":94.13,"h":94.16,"l":94.07,"n":411,"o":94.1555,"t":"2026-10-12T14:30:00Z","v":22378,"vw":94.118932},{"c":94.19,"h":94.215,"l":94.13,"n":379,"o":94.15,"t":"2026-10-12T14:45:00Z","v":26040,"vw":94.168333},{"c":94.16,"h":94.225,"l":94.15,"n":317,"o":94.17,"t":"2026-10-12T15:00:00Z","v":28787,"vw":94.193852},{"c":94.1,"h":94.22,"l":94.1,"n":298,"o":94.18,"t":"2026-10-12T15:15:00Z","v":18729,"vw":94.152373},{"c":94.185,"h":94.1974,"l":94.065,"n":325,"o":94.105,"t":"2026-10-12T15:30:00Z","v":19013,"vw":94.116627},{"c":94.26,"h":94.285,"l":94.185,"n":290,"o":94.19,"t":"2026-10-12T15:45:00Z","v":17200,"vw":94.235544},{"c":94.235,"h":94.295,"l":94.21,"n":329,"o":94.23,"t":"2026-10-12T16:00:00Z","v":17576,"vw":94.240626},{"c":94.14,"h":94.255,"l":94.11,"n":273,"o":94.23,"t":"2026-10-12T16:15:00Z","v":13448,"vw":94.195716},{"c":94.125,"h":94.195,"l":94.125,"n":200,"o":94.15,"t":"2026-10-12T16:30:00Z","v":54703,"vw":94.17508},{"c":93.98,"h":94.13,"l":93.98,"n":348,"o":94.125,"t":"2026-10-12T16:45:00Z","v":29632,"vw":94.060889},{"c":94.0201,"h":94.06,"l":93.9682,"n":239,"o":93.995,"t":"2026-10-12T17:00:00Z","v":19753,"vw":94.029224},{"c":94.01,"h":94.07,"l":94.0003,"n":239,"o":94.02,"t":"2026-10-12T17:15:00Z","v":18630,"vw":94.032178},{"c":94.045,"h":94.045,"l":93.98,"n":214,"o":94.005,"t":"2026-10-12T17:30:00Z","v":13672,"vw":94.015042},{"c":94.0291,"h":94.09,"l":94.025,"n":674,"o":94.045,"t":"2026-10-12T17:45:00Z","v":13373,"vw":94.064218},{"c":94.01,"h":94.035,"l":93.97,"n":253,"o":94.03,"t":"2026-10-12T18:00:00Z","v":36211,"vw":94.014728},{"c":94.01,"h":94.015,"l":93.965,"n":241,"o":94.005,"t":"2026-10-12T18:15:00Z","v":15840,"vw":93.987313},{"c":94.025,"h":94.03,"l":93.98,"n":228,"o":94.005,"t":"2026-10-12T18:30:00Z","v":15730,"vw":93.998638},{"c":93.95,"h":94.03,"l":93.93,"n":294,"o":94.025,"t":"2026-10-12T18:45:00Z","v":25236,"vw":93.988725},{"c":93.975,"h":93.99,"l":93.94,"n":307,"o":93.965,"t":"2026-10-12T19:00:00Z","v":19517,"vw":93.965678},{"c":93.99,"h":94,"l":93.955,"n":353,"o":93.97,"t":"2026-10-12T19:15:00Z","v":35240,"vw":93.986822},{"c":94.085,"h":94.11,"l":93.985,"n":375,"o":93.99,"t":"2026-10-12T19:30:00Z","v":24023,"vw":94.064147},{"c":94.07,"h":94.12,"l":94.03,"n":763,"o":94.09,"t":"2026-10-12T19:45:00Z","v":67712,"vw":94.064999},{"c":94.07,"h":94.09,"l":94.07,"n":17,"o":94.08,"t":"2026-10-12T20:00:00Z","v":14144,"vw":94.07999},{"c":94.28,"h":94.28,"l":94.28,"n":1,"o":94.28,"t":"2026-10-12T21:45:00Z","v":234,"vw":94.28},{"c":94.01,"h":94.02,"l":94.01,"n":2,"o":94.02,"t":"2026-10-12T22:30:00Z","v":300,"vw":94.018},{"c":93.95,"h":93.95,"l":93.95,"n":2,"o":93.95,"t":"2026-10-12T23:30:00Z","v":121,"vw":93.95},{"c":93.77,"h":93.78,"l":93.09,"n":7,"o":93.09,"t":"2026-10-13T08:00:00Z","v":324,"vw":93.559439},{"c":93.54,"h":93.5403,"l":93.54,"n":2,"o":93.5403,"t":"2026-10-13T12:15:00Z","v":150,"vw":93.5402},{"c":93.6,"h":93.61,"l":93.6,"n":8,"o":93.61,"t":"2026-10-13T12:45:00Z","v":411,"vw":93.607813},{"c":93.63,"h":93.63,"l":93.63,"n":8,"o":93.63,"t":"2026-10-13T13:00:00Z","v":132,"vw":93.63},{"c":93.57,"h":93.67,"l":93.57,"n":4,"o":93.605,"t":"2026-10-13T13:15:00Z","v":464,"vw":93.583261},{"c":94.07,"h":94.135,"l":93.57,"n":1072,"o":93.57,"t":"2026-10-13T13:30:00Z","v":86259,"vw":93.87992},{"c":94.28,"h":94.29,"l":94.03,"n":712,"o":94.05,"t":"2026-10-13T13:45:00Z","v":44541,"vw":94.182477},{"c":94.195,"h":94.345,"l":94.18,"n":783,"o":94.27,"t":"2026-10-13T14:00:00Z","v":105366,"vw":94.249894},{"c":94.17,"h":94.27,"l":94.145,"n":469,"o":94.215,"t":"2026-10-13T14:15:00Z","v":24221,"vw":94.192064},{"c":94.22,"h":94.26,"l":94.11,"n":435,"o":94.18,"t":"2026-10-13T14:30:00Z","v":20509,"vw":94.18045},{"c":94.05,"h":94.2,"l":94.03,"n":311,"o":94.19,"t":"2026-10-13T14:45:00Z","v":18089,"vw":94.122357},{"c":94.08,"h":94.0944,"l":93.9809,"n":343,"o":94.06,"t":"2026-10-13T15:00:00Z","v":19110,"vw":94.059677},{"c":93.8914,"h":94.09,"l":93.885,"n":276,"o":94.0799,"t":"2026-10-13T15:15:00Z","v":21312,"vw":93.998789},{"c":93.88,"h":93.9059,"l":93.81,"n":376,"o":93.895,"t":"2026-10-13T15:30:00Z","v":26265,"vw":93.843877},{"c":93.985,"h":94.005,"l":93.85,"n":375,"o":93.88,"t":"2026-10-13T15:45:00Z","v":28670,"vw":93.916396},{"c":94.065,"h":94.08,"l":93.975,"n":288,"o":93.99,"t":"2026-10-13T16:00:00Z","v":24459,"vw":94.064511},{"c":94.145,"h":94.15,"l":94.0501,"n":190,"o":94.065,"t":"2026-10-13T16:15:00Z","v":42798,"vw":94.118461},{"c":94.195,"h":94.23,"l":94.17,"n":280,"o":94.18,"t":"2026-10-13T16:30:00Z","v":22498,"vw":94.208971},{"c":94.09,"h":94.2,"l":94.09,"n":262,"o":94.2,"t":"2026-10-13T16:45:00Z","v":13807,"vw":94.161134},{"c":94.065,"h":94.105,"l":94.06,"n":215,"o":94.075,"t":"2026-10-13T17:00:00Z","v":15002,"vw":94.079384},{"c":93.99,"h":94.07,"l":93.99,"n":271,"o":94.06,"t":"2026-10-13T17:15:00Z","v":20062,"vw":94.049045},{"c":94.11,"h":94.1299,"l":93.97,"n":255,"o":93.99,"t":"2026-10-13T17:30:00Z","v":14021,"vw":94.062549},{"c":94.0201,"h":94.1,"l":93.97,"n":624,"o":94.1,"t":"2026-10-13T17:45:00Z","v":17973,"vw":94.049055},{"c":94.125,"h":94.145,"l":93.96,"n":456,"o":94.02,"t":"2026-10-13T18:00:00Z","v":36157,"vw":94.069964},{"c":94.095,"h":94.13,"l":94.065,"n":215,"o":94.13,"t":"2026-10-13T18:15:00Z","v":8792,"vw":94.090389},{"c":93.9925,"h":94.0959,"l":93.9801,"n":204,"o":94.0959,"t":"2026-10-13T18:30:00Z","v":13569,"vw":94.04631},{"c":94.025,"h":94.04,"l":93.955,"n":218,"o":94,"t":"2026-10-13T18:45:00Z","v":18730,"vw":94.018609},{"c":94.1138,"h":94.12,"l":94.0201,"n":212,"o":94.03,"t":"2026-10-13T19:00:00Z","v":13062,"vw":94.069342},{"c":94.1499,"h":94.165,"l":94.1,"n":409,"o":94.12,"t":"2026-10-13T19:15:00Z","v":24864,"vw":94.130095},{"c":94.17,"h":94.205,"l":94.135,"n":500,"o":94.15,"t":"2026-10-13T19:30:00Z","v":40141,"vw":94.174808},{"c":94.17,"h":94.2,"l":94.12,"n":678,"o":94.175,"t":"2026-10-13T19:45:00Z","v":42876,"vw":94.163058},{"c":94.19,"h":94.19,"l":94.19,"n":12,"o":94.19,"t":"2026-10-13T20:00:00Z","v":9728,"vw":94.19},{"c":94.19,"h":94.19,"l":94.19,"n":3,"o":94.19,"t":"2026-10-13T20:30:00Z","v":85,"vw":94.19},{"c":94.25,"h":94.25,"l":94.25,"n":2,"o":94.25,"t":"2026-10-13T20:45:00Z","v":299,"vw":94.25},{"c":94.17,"h":94.2,"l":94.17,"n":5,"o":94.2,"t":"2026-10-13T23:15:00Z","v":189,"vw":94.189038},{"c":94.3,"h":94.91,"l":94.3,"n":19,"o":94.91,"t":"2026-10-14T08:00:00Z","v":803,"vw":94.593644},{"c":94.23,"h":94.23,"l":94.23,"n":3,"o":94.23,"t":"2026-10-14T10:00:00Z","v":100,"vw":94.23},{"c":94.11,"h":94.2,"l":94.11,"n":7,"o":94.2,"t":"2026-10-14T11:45:00Z","v":265,"vw":94.172609},{"c":94.2,"h":94.2,"l":94.2,"n":1,"o":94.2,"t":"2026-10-14T12:00:00Z","v":130,"vw":94.2},{"c":93.75,"h":94.19,"l":93.75,"n":19,"o":94.1,"t":"2026-10-14T12:30:00Z","v":1149,"vw":93.918994},{"c":93.6,"h":93.89,"l":93.6,"n":5,"o":93.89,"t":"2026-10-14T13:15:00Z","v":496,"vw":93.666984},{"c":93.65,"h":93.78,"l":93.42,"n":1313,"o":93.66,"t":"2026-10-14T13:30:00Z","v":94877,"vw":93.616212},{"c":93.37,"h":93.9,"l":93.36,"n":1187,"o":93.7,"t":"2026-10-14T13:45:00Z","v":63875,"vw":93.666134},{"c":93.325,"h":93.51,"l":93.23,"n":951,"o":93.4,"t":"2026-10-14T14:00:00Z","v":42729,"vw":93.344111},{"c":93.285,"h":93.41,"l":93.24,"n":755,"o":93.33,"t":"2026-10-14T14:15:00Z","v":42083,"vw":93.312935},{"c":93.25,"h":93.39,"l":93.195,"n":748,"o":93.285,"t":"2026-10-14T14:30:00Z","v":31053,"vw":93.283583},{"c":93.28,"h":93.37,"l":93.075,"n":818,"o":93.25,"t":"2026-10-14T14:45:00Z","v":47506,"vw":93.260543},{"c":93.005,"h":93.285,"l":92.94,"n":828,"o":93.28,"t":"2026-10-14T15:00:00Z","v":42998,"vw":93.071939},{"c":92.98,"h":93.125,"l":92.945,"n":770,"o":93.015,"t":"2026-10-14T15:15:00Z","v":40761,"vw":93.039395},{"c":92.78,"h":92.995,"l":92.745,"n":627,"o":92.975,"t":"2026-10-14T15:30:00Z","v":33386,"vw":92.84813},{"c":92.79,"h":92.85,"l":92.74,"n":585,"o":92.81,"t":"2026-10-14T15:45:00Z","v":30716,"vw":92.793105},{"c":92.53,"h":92.815,"l":92.505,"n":768,"o":92.78,"t":"2026-10-14T16:00:00Z","v":35439,"vw":92.716871},{"c":92.4958,"h":92.58,"l":92.44,"n":631,"o":92.51,"t":"2026-10-14T16:15:00Z","v":34149,"vw":92.499537},{"c":92.645,"h":92.66,"l":92.395,"n":639,"o":92.49,"t":"2026-10-14T16:30:00Z","v":128569,"vw":92.510148},{"c":92.6,"h":92.655,"l":92.515,"n":587,"o":92.64,"t":"2026-10-14T16:45:00Z","v":29277,"vw":92.584872},{"c":92.4701,"h":92.665,"l":92.465,"n":544,"o":92.615,"t":"2026-10-14T17:00:00Z","v":30199,"vw":92.519262},{"c":92.23,"h":92.47,"l":92.2,"n":728,"o":92.455,"t":"2026-10-14T17:15:00Z","v":34391,"vw":92.373911},{"c":92.22,"h":92.31,"l":92.17,"n":605,"o":92.215,"t":"2026-10-14T17:30:00Z","v":38040,"vw":92.233411},{"c":92.12,"h":92.26,"l":92.091,"n":1018,"o":92.21,"t":"2026-10-14T17:45:00Z","v":44909,"vw":92.168147},{"c":92.21,"h":92.22,"l":92,"n":833,"o":92.13,"t":"2026-10-14T18:00:00Z","v":46617,"vw":92.093798},{"c":92.15,"h":92.22,"l":92.08,"n":601,"o":92.19,"t":"2026-10-14T18:15:00Z","v":30072,"vw":92.164208},{"c":92.045,"h":92.14,"l":92.01,"n":603,"o":92.14,"t":"2026-10-14T18:30:00Z","v":46880,"vw":92.047883},{"c":92.02,"h":92.135,"l":92.02,"n":831,"o":92.02,"t":"2026-10-14T18:45:00Z","v":66030,"vw":92.094203},{"c":92.045,"h":92.045,"l":91.86,"n":1285,"o":92.01,"t":"2026-10-14T19:00:00Z","v":143996,"vw":91.94734},{"c":92.215,"h":92.225,"l":91.985,"n":822,"o":92.04,"t":"2026-10-14T19:15:00Z","v":64227,"vw":92.148238},{"c":92.175,"h":92.32,"l":92.125,"n":851,"o":92.21,"t":"2026-10-14T19:30:00Z","v":55104,"vw":92.222635},{"c":92.22,"h":92.25,"l":92.0754,"n":1584,"o":92.17,"t":"2026-10-14T19:45:00Z","v":135774,"vw":92.165159},{"c":92.23,"h":92.23,"l":92.23,"n":10,"o":92.23,"t":"2026-10-14T20:00:00Z","v":20992,"vw":92.23},{"c":92.3372,"h":92.3372,"l":92.3372,"n":2,"o":92.3372,"t":"2026-10-14T20:30:00Z","v":535,"vw":92.3372},{"c":92.15,"h":92.16,"l":92.15,"n":4,"o":92.16,"t":"2026-10-14T20:45:00Z","v":628,"vw":92.156},{"c":91.9,"h":91.9,"l":91.9,"n":2,"o":91.9,"t":"2026-10-14T21:15:00Z","v":53,"vw":91.9},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-10-14T22:15:00Z","v":44,"vw":91.9},{"c":91.62,"h":91.62,"l":91.62,"n":1,"o":91.62,"t":"2026-10-14T23:00:00Z","v":50,"vw":91.62},{"c":91.62,"h":91.62,"l":91.62,"n":3,"o":91.62,"t":"2026-10-14T23:45:00Z","v":93,"vw":91.62},{"c":91.16,"h":91.37,"l":91.02,"n":17,"o":91.37,"t":"2026-10-15T08:00:00Z","v":3445,"vw":91.341289},{"c":91.34,"h":91.34,"l":91.22,"n":3,"o":91.22,"t":"2026-10-15T08:15:00Z","v":200,"vw":91.286667},{"c":91.2352,"h":91.2352,"l":91.2352,"n":1,"o":91.2352,"t":"2026-10-15T08:45:00Z","v":842,"vw":91.2352},{"c":91.26,"h":91.31,"l":91.26,"n":6,"o":91.31,"t":"2026-10-15T10:15:00Z","v":353,"vw":91.283529},{"c":91.25,"h":91.25,"l":91.25,"n":2,"o":91.25,"t":"2026-10-15T10:45:00Z","v":121,"vw":91.25},{"c":91.23,"h":91.23,"l":91.23,"n":1,"o":91.23,"t":"2026-10-15T11:00:00Z","v":44,"vw":91.23},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-10-15T12:15:00Z","v":50,"vw":91.3},{"c":91.2055,"h":91.26,"l":91.2,"n":15,"o":91.26,"t":"2026-10-15T12:30:00Z","v":480,"vw":91.207955},{"c":91.38,"h":91.38,"l":91.28,"n":2,"o":91.28,"t":"2026-10-15T12:45:00Z","v":200,"vw":91.33},{"c":91.22,"h":91.22,"l":91.22,"n":4,"o":91.22,"t":"2026-10-15T13:00:00Z","v":131,"vw":91.22},{"c":91.08,"h":91.21,"l":91,"n":15,"o":91.21,"t":"2026-10-15T13:15:00Z","v":10731,"vw":91.077475},{"c":91.32,"h":91.345,"l":90.75,"n":2147,"o":91,"t":"2026-10-15T13:30:00Z","v":155252,"vw":91.040399},{"c":90.92,"h":91.41,"l":90.69,"n":1858,"o":91.31,"t":"2026-10-15T13:45:00Z","v":85195,"vw":91.003193},{"c":91.22,"h":91.445,"l":90.9,"n":2020,"o":90.9,"t":"2026-10-15T14:00:00Z","v":89967,"vw":91.174747},{"c":91.29,"h":91.36,"l":91.15,"n":1644,"o":91.26,"t":"2026-10-15T14:15:00Z","v":73756,"vw":91.269195},{"c":91.515,"h":91.58,"l":91.12,"n":1257,"o":91.24,"t":"2026-10-15T14:30:00Z","v":70319,"vw":91.338617},{"c":91.66,"h":91.66,"l":91.43,"n":1066,"o":91.52,"t":"2026-10-15T14:45:00Z","v":36858,"vw":91.523914},{"c":91.81,"h":91.82,"l":91.53,"n":1050,"o":91.63,"t":"2026-10-15T15:00:00Z","v":56974,"vw":91.663279},{"c":91.73,"h":91.91,"l":91.705,"n":1000,"o":91.85,"t":"2026-10-15T15:15:00Z","v":36826,"vw":91.793846},{"c":91.645,"h":91.755,"l":91.596,"n":908,"o":91.75,"t":"2026-10-15T15:30:00Z","v":27341,"vw":91.681615},{"c":91.86,"h":91.87,"l":91.62,"n":1012,"o":91.655,"t":"2026-10-15T15:45:00Z","v":41153,"vw":91.738912},{"c":91.73,"h":91.91,"l":91.73,"n":813,"o":91.84,"t":"2026-10-15T16:00:00Z","v":23300,"vw":91.802272},{"c":91.605,"h":91.735,"l":91.555,"n":612,"o":91.725,"t":"2026-10-15T16:15:00Z","v":22479,"vw":91.634337},{"c":91.76,"h":91.77,"l":91.58,"n":741,"o":91.61,"t":"2026-10-15T16:30:00Z","v":23754,"vw":91.672001},{"c":91.7199,"h":91.7901,"l":91.62,"n":545,"o":91.78,"t":"2026-10-15T16:45:00Z","v":19824,"vw":91.684086},{"c":91.82,"h":91.84,"l":91.7,"n":505,"o":91.76,"t":"2026-10-15T17:00:00Z","v":90688,"vw":91.723184},{"c":91.82,"h":91.885,"l":91.805,"n":450,"o":91.85,"t":"2026-10-15T17:15:00Z","v":15438,"vw":91.84663},{"c":92.04,"h":92.11,"l":91.82,"n":496,"o":91.83,"t":"2026-10-15T17:30:00Z","v":14213,"vw":91.969994},{"c":91.99,"h":92.08,"l":91.965,"n":782,"o":92.04,"t":"2026-10-15T17:45:00Z","v":17837,"vw":92.01869},{"c":91.7024,"h":91.975,"l":91.7,"n":516,"o":91.96,"t":"2026-10-15T18:00:00Z","v":23416,"vw":91.809627},{"c":91.715,"h":91.74,"l":91.65,"n":571,"o":91.71,"t":"2026-10-15T18:15:00Z","v":30815,"vw":91.682622},{"c":91.775,"h":91.79,"l":91.71,"n":476,"o":91.72,"t":"2026-10-15T18:30:00Z","v":18472,"vw":91.746466},{"c":91.925,"h":91.9399,"l":91.765,"n":544,"o":91.765,"t":"2026-10-15T18:45:00Z","v":34080,"vw":91.854828},{"c":92.17,"h":92.17,"l":91.925,"n":542,"o":91.935,"t":"2026-10-15T19:00:00Z","v":25590,"vw":92.019561},{"c":92.16,"h":92.27,"l":92.16,"n":883,"o":92.17,"t":"2026-10-15T19:15:00Z","v":62280,"vw":92.234833},{"c":92.17,"h":92.21,"l":92.1,"n":838,"o":92.14,"t":"2026-10-15T19:30:00Z","v":47335,"vw":92.159032},{"c":92.05,"h":92.255,"l":92.03,"n":1913,"o":92.17,"t":"2026-10-15T19:45:00Z","v":169945,"vw":92.116691},{"c":92.07,"h":92.07,"l":92.07,"n":13,"o":92.07,"t":"2026-10-15T20:00:00Z","v":37210,"vw":92.07},{"c":91.77,"h":91.77,"l":91.77,"n":1,"o":91.77,"t":"2026-10-15T20:15:00Z","v":200,"vw":91.77},{"c":92.0544,"h":92.0544,"l":92.0544,"n":1,"o":92.0544,"t":"2026-10-15T20:30:00Z","v":52,"vw":92.0544},{"c":92.02,"h":92.02,"l":92.0151,"n":3,"o":92.0151,"t":"2026-10-15T20:45:00Z","v":364,"vw":92.018259},{"c":91.81,"h":92,"l":91.81,"n":5,"o":92,"t":"2026-10-15T21:00:00Z","v":979,"vw":91.895737},{"c":91.83,"h":91.86,"l":91.7818,"n":6,"o":91.7818,"t":"2026-10-15T23:15:00Z","v":2401,"vw":91.795335},{"c":91.78,"h":91.83,"l":91.78,"n":7,"o":91.83,"t":"2026-10-15T23:30:00Z","v":365,"vw":91.813333},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-16T08:30:00Z","v":250,"vw":92.5},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-10-16T13:15:00Z","v":50,"vw":92.1},{"c":91.58,"h":92.04,"l":91.36,"n":1347,"o":92.04,"t":"2026-10-16T13:30:00Z","v":97979,"vw":91.725597},{"c":91.39,"h":91.65,"l":91.29,"n":819,"o":91.58,"t":"2026-10-16T13:45:00Z","v":40727,"vw":91.449142},{"c":91.48,"h":91.505,"l":91.26,"n":550,"o":91.39,"t":"2026-10-16T14:00:00Z","v":28765,"vw":91.385412},{"c":91.3,"h":91.53,"l":91.2455,"n":395,"o":91.47,"t":"2026-10-16T14:15:00Z","v":19849,"vw":91.400599},{"c":91.58,"h":91.62,"l":91.2699,"n":490,"o":91.295,"t":"2026-10-16T14:30:00Z","v":28779,"vw":91.449702},{"c":91.3762,"h":91.69,"l":91.355,"n":820,"o":91.5741,"t":"2026-10-16T14:45:00Z","v":70794,"vw":91.554268},{"c":91.06,"h":91.34,"l":90.95,"n":515,"o":91.34,"t":"2026-10-16T15:00:00Z","v":29129,"vw":91.119336},{"c":90.8799,"h":91.0651,"l":90.8,"n":572,"o":91.045,"t":"2026-10-16T15:15:00Z","v":34268,"vw":90.952926},{"c":90.9837,"h":91.04,"l":90.875,"n":578,"o":90.88,"t":"2026-10-16T15:30:00Z","v":32658,"vw":90.954208},{"c":90.79,"h":91.055,"l":90.79,"n":442,"o":90.9761,"t":"2026-10-16T15:45:00Z","v":29298,"vw":90.951123},{"c":90.825,"h":90.825,"l":90.64,"n":474,"o":90.75,"t":"2026-10-16T16:00:00Z","v":19454,"vw":90.714613},{"c":90.805,"h":90.9,"l":90.7797,"n":457,"o":90.85,"t":"2026-10-16T16:15:00Z","v":63451,"vw":90.803271},{"c":90.645,"h":90.775,"l":90.5901,"n":447,"o":90.775,"t":"2026-10-16T16:30:00Z","v":129209,"vw":90.645269},{"c":90.58,"h":90.69,"l":90.49,"n":539,"o":90.675,"t":"2026-10-16T16:45:00Z","v":29466,"vw":90.576519},{"c":90.2055,"h":90.575,"l":90.185,"n":513,"o":90.575,"t":"2026-10-16T17:00:00Z","v":27003,"vw":90.312507},{"c":90.205,"h":90.27,"l":90.01,"n":606,"o":90.1972,"t":"2026-10-16T17:15:00Z","v":45923,"vw":90.109692},{"c":90.365,"h":90.45,"l":90.2,"n":833,"o":90.21,"t":"2026-10-16T17:30:00Z","v":106204,"vw":90.271235},{"c":90.11,"h":90.385,"l":90.09,"n":754,"o":90.37,"t":"2026-10-16T17:45:00Z","v":26489,"vw":90.204128},{"c":90.05,"h":90.14,"l":89.95,"n":759,"o":90.0899,"t":"2026-10-16T18:00:00Z","v":57294,"vw":90.04021},{"c":89.92,"h":90.09,"l":89.85,"n":513,"o":90.07,"t":"2026-10-16T18:15:00Z","v":25966,"vw":89.931183},{"c":89.88,"h":89.995,"l":89.81,"n":420,"o":89.9,"t":"2026-10-16T18:30:00Z","v":25093,"vw":89.895839},{"c":89.7901,"h":89.915,"l":89.665,"n":1119,"o":89.89,"t":"2026-10-16T18:45:00Z","v":113865,"vw":89.76653},{"c":89.97,"h":89.975,"l":89.575,"n":811,"o":89.79,"t":"2026-10-16T19:00:00Z","v":87069,"vw":89.737751},{"c":90.02,"h":90.02,"l":89.83,"n":602,"o":89.98,"t":"2026-10-16T19:15:00Z","v":37558,"vw":89.932826},{"c":89.8,"h":90.085,"l":89.7801,"n":719,"o":90.0499,"t":"2026-10-16T19:30:00Z","v":54764,"vw":89.913208},{"c":89.98,"h":90.0601,"l":89.81,"n":1266,"o":89.83,"t":"2026-10-16T19:45:00Z","v":99202,"vw":89.944209},{"c":90,"h":90.06,"l":90,"n":15,"o":90,"t":"2026-10-16T20:00:00Z","v":5224,"vw":90.00313},{"c":90.25,"h":90.25,"l":90.01,"n":6,"o":90.2,"t":"2026-10-16T20:15:00Z","v":683,"vw":90.053618},{"c":90.07,"h":90.07,"l":90,"n":11,"o":90,"t":"2026-10-16T22:15:00Z","v":243,"vw":90.034146},{"c":90.02,"h":90.02,"l":90.02,"n":1,"o":90.02,"t":"2026-10-16T22:30:00Z","v":100,"vw":90.02},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-16T22:45:00Z","v":100,"vw":89.99},{"c":89.99,"h":89.99,"l":89.99,"n":1,"o":89.99,"t":"2026-10-16T23:00:00Z","v":1164,"vw":89.99},{"c":90.41,"h":90.41,"l":90.41,"n":2,"o":90.41,"t":"2026-10-19T11:30:00Z","v":113,"vw":90.41},{"c":90.64,"h":90.64,"l":90.64,"n":2,"o":90.64,"t":"2026-10-19T12:45:00Z","v":147,"vw":90.64},{"c":91,"h":91,"l":90.9,"n":7,"o":90.9,"t":"2026-10-19T13:15:00Z","v":924,"vw":90.967833},{"c":90.83,"h":91,"l":90.71,"n":1466,"o":90.92,"t":"2026-10-19T13:30:00Z","v":127541,"vw":90.891536},{"c":90.81,"h":90.93,"l":90.76,"n":1272,"o":90.86,"t":"2026-10-19T13:45:00Z","v":48378,"vw":90.83743},{"c":91.15,"h":91.155,"l":90.74,"n":1135,"o":90.82,"t":"2026-10-19T14:00:00Z","v":100393,"vw":90.952909},{"c":91.2692,"h":91.33,"l":91.135,"n":796,"o":91.17,"t":"2026-10-19T14:15:00Z","v":33730,"vw":91.23939},{"c":91.17,"h":91.28,"l":91.06,"n":1193,"o":91.265,"t":"2026-10-19T14:30:00Z","v":40231,"vw":91.15207},{"c":91.275,"h":91.34,"l":91.185,"n":937,"o":91.195,"t":"2026-10-19T14:45:00Z","v":49446,"vw":91.247113},{"c":91.35,"h":91.425,"l":91.27,"n":860,"o":91.27,"t":"2026-10-19T15:00:00Z","v":32499,"vw":91.354929},{"c":91.53,"h":91.585,"l":91.315,"n":774,"o":91.36,"t":"2026-10-19T15:15:00Z","v":60512,"vw":91.471438},{"c":91.59,"h":91.645,"l":91.475,"n":617,"o":91.52,"t":"2026-10-19T15:30:00Z","v":32482,"vw":91.551703},{"c":91.515,"h":91.605,"l":91.505,"n":720,"o":91.545,"t":"2026-10-19T15:45:00Z","v":51004,"vw":91.56876},{"c":91.43,"h":91.51,"l":91.3,"n":573,"o":91.51,"t":"2026-10-19T16:00:00Z","v":69158,"vw":91.411085},{"c":91.33,"h":91.44,"l":91.29,"n":446,"o":91.415,"t":"2026-10-19T16:15:00Z","v":33660,"vw":91.367277},{"c":91.33,"h":91.34,"l":91.245,"n":571,"o":91.32,"t":"2026-10-19T16:30:00Z","v":32109,"vw":91.295174},{"c":91.155,"h":91.32,"l":91.1501,"n":367,"o":91.32,"t":"2026-10-19T16:45:00Z","v":18982,"vw":91.234416},{"c":91.145,"h":91.2,"l":91.085,"n":558,"o":91.16,"t":"2026-10-19T17:00:00Z","v":28488,"vw":91.152991},{"c":91.13,"h":91.195,"l":91.08,"n":460,"o":91.15,"t":"2026-10-19T17:15:00Z","v":50586,"vw":91.12539},{"c":91.12,"h":91.18,"l":91.075,"n":435,"o":91.12,"t":"2026-10-19T17:30:00Z","v":24349,"vw":91.130748},{"c":91.1131,"h":91.125,"l":90.98,"n":1087,"o":91.08,"t":"2026-10-19T17:45:00Z","v":44729,"vw":91.049875},{"c":91.11,"h":91.135,"l":91.0041,"n":467,"o":91.135,"t":"2026-10-19T18:00:00Z","v":29910,"vw":91.077139},{"c":90.98,"h":91.135,"l":90.95,"n":520,"o":91.125,"t":"2026-10-19T18:15:00Z","v":22889,"vw":91.080955},{"c":91.07,"h":91.07,"l":90.97,"n":288,"o":91.02,"t":"2026-10-19T18:30:00Z","v":9568,"vw":91.038918},{"c":91.1,"h":91.1451,"l":91.06,"n":312,"o":91.09,"t":"2026-10-19T18:45:00Z","v":23402,"vw":91.099319},{"c":91.13,"h":91.185,"l":91.095,"n":347,"o":91.095,"t":"2026-10-19T19:00:00Z","v":27758,"vw":91.138949},{"c":91.225,"h":91.31,"l":91.135,"n":644,"o":91.135,"t":"2026-10-19T19:15:00Z","v":82850,"vw":91.228892},{"c":91.2399,"h":91.3,"l":91.215,"n":546,"o":91.22,"t":"2026-10-19T19:30:00Z","v":24699,"vw":91.25205},{"c":91,"h":91.24,"l":90.96,"n":1087,"o":91.2399,"t":"2026-10-19T19:45:00Z","v":88996,"vw":91.098693},{"c":90.8565,"h":90.98,"l":90.8565,"n":17,"o":90.98,"t":"2026-10-19T20:00:00Z","v":21562,"vw":90.972683},{"c":91.56,"h":91.56,"l":91.56,"n":1,"o":91.56,"t":"2026-10-19T20:30:00Z","v":60,"vw":91.56},{"c":90.8,"h":90.8,"l":90.8,"n":1,"o":90.8,"t":"2026-10-19T20:45:00Z","v":140,"vw":90.8},{"c":91.58,"h":91.58,"l":91.58,"n":1,"o":91.58,"t":"2026-10-19T21:30:00Z","v":80,"vw":91.58},{"c":90.67,"h":90.67,"l":90.67,"n":4,"o":90.67,"t":"2026-10-20T09:00:00Z","v":103,"vw":90.67},{"c":90.62,"h":90.62,"l":90.62,"n":3,"o":90.62,"t":"2026-10-20T11:00:00Z","v":202,"vw":90.62},{"c":90.36,"h":90.57,"l":90.36,"n":8,"o":90.57,"t":"2026-10-20T11:30:00Z","v":750,"vw":90.493351},{"c":90.7,"h":90.7,"l":90.7,"n":2,"o":90.7,"t":"2026-10-20T13:15:00Z","v":211,"vw":90.7},{"c":90.06,"h":90.65,"l":90.05,"n":1109,"o":90.63,"t":"2026-10-20T13:30:00Z","v":104180,"vw":90.436142},{"c":90.65,"h":90.65,"l":90.04,"n":1376,"o":90.04,"t":"2026-10-20T13:45:00Z","v":348931,"vw":90.306247},{"c":91.08,"h":91.09,"l":90.61,"n":1221,"o":90.655,"t":"2026-10-20T14:00:00Z","v":55390,"vw":90.862508},{"c":91.45,"h":91.455,"l":91.075,"n":1242,"o":91.075,"t":"2026-10-20T14:15:00Z","v":65092,"vw":91.205136},{"c":91.35,"h":91.53,"l":91.225,"n":1332,"o":91.445,"t":"2026-10-20T14:30:00Z","v":89772,"vw":91.354813},{"c":91.33,"h":91.4,"l":91.24,"n":719,"o":91.345,"t":"2026-10-20T14:45:00Z","v":92762,"vw":91.318689},{"c":90.9101,"h":91.325,"l":90.81,"n":1020,"o":91.315,"t":"2026-10-20T15:00:00Z","v":117917,"vw":91.205534},{"c":91.0001,"h":91.1,"l":90.885,"n":568,"o":90.94,"t":"2026-10-20T15:15:00Z","v":80219,"vw":90.947094},{"c":91.01,"h":91.07,"l":90.875,"n":414,"o":91.005,"t":"2026-10-20T15:30:00Z","v":32409,"vw":90.952047},{"c":91.115,"h":91.115,"l":90.93,"n":294,"o":91.025,"t":"2026-10-20T15:45:00Z","v":21807,"vw":91.043352},{"c":90.9899,"h":91.13,"l":90.94,"n":447,"o":91.115,"t":"2026-10-20T16:00:00Z","v":28060,"vw":91.014195},{"c":91,"h":91.02,"l":90.875,"n":304,"o":90.995,"t":"2026-10-20T16:15:00Z","v":22739,"vw":90.94128},{"c":90.98,"h":91.1,"l":90.97,"n":328,"o":91.005,"t":"2026-10-20T16:30:00Z","v":75406,"vw":91.032387},{"c":90.89,"h":91.04,"l":90.835,"n":372,"o":91.015,"t":"2026-10-20T16:45:00Z","v":120951,"vw":90.987692},{"c":90.92,"h":90.95,"l":90.84,"n":496,"o":90.895,"t":"2026-10-20T17:00:00Z","v":40045,"vw":90.897915},{"c":91.05,"h":91.085,"l":90.925,"n":339,"o":90.945,"t":"2026-10-20T17:15:00Z","v":29863,"vw":91.024643},{"c":91.02,"h":91.1,"l":91.01,"n":423,"o":91.065,"t":"2026-10-20T17:30:00Z","v":29154,"vw":91.053372},{"c":91.015,"h":91.065,"l":90.99,"n":668,"o":91.025,"t":"2026-10-20T17:45:00Z","v":21370,"vw":91.019063},{"c":91.02,"h":91.04,"l":90.94,"n":426,"o":91.03,"t":"2026-10-20T18:00:00Z","v":33635,"vw":91.000408},{"c":90.9438,"h":91.03,"l":90.915,"n":360,"o":91.025,"t":"2026-10-20T18:15:00Z","v":33208,"vw":90.987544},{"c":90.765,"h":90.96,"l":90.75,"n":396,"o":90.955,"t":"2026-10-20T18:30:00Z","v":38730,"vw":90.855451},{"c":90.855,"h":90.935,"l":90.75,"n":554,"o":90.759,"t":"2026-10-20T18:45:00Z","v":56062,"vw":90.85131},{"c":90.8102,"h":90.895,"l":90.81,"n":603,"o":90.855,"t":"2026-10-20T19:00:00Z","v":54025,"vw":90.84682},{"c":90.725,"h":90.845,"l":90.69,"n":636,"o":90.815,"t":"2026-10-20T19:15:00Z","v":57304,"vw":90.775366},{"c":90.765,"h":90.805,"l":90.67,"n":825,"o":90.725,"t":"2026-10-20T19:30:00Z","v":74454,"vw":90.742484},{"c":90.81,"h":90.81,"l":90.69,"n":1548,"o":90.765,"t":"2026-10-20T19:45:00Z","v":135183,"vw":90.750252},{"c":91,"h":91,"l":90.81,"n":25,"o":90.81,"t":"2026-10-20T20:00:00Z","v":7938,"vw":90.830471},{"c":91.21,"h":91.22,"l":91.21,"n":2,"o":91.22,"t":"2026-10-20T23:45:00Z","v":250,"vw":91.2184},{"c":90.91,"h":90.93,"l":90.91,"n":6,"o":90.93,"t":"2026-10-21T10:00:00Z","v":398,"vw":90.91266},{"c":91.2893,"h":91.2893,"l":90.93,"n":4,"o":91,"t":"2026-10-21T11:00:00Z","v":1055,"vw":91.223689},{"c":91.29,"h":91.29,"l":91.29,"n":1,"o":91.29,"t":"2026-10-21T12:15:00Z","v":78,"vw":91.29},{"c":91.06,"h":91.27,"l":90.98,"n":1013,"o":91.17,"t":"2026-10-21T13:30:00Z","v":80810,"vw":91.152836},{"c":91.1651,"h":91.26,"l":91.0199,"n":787,"o":91.06,"t":"2026-10-21T13:45:00Z","v":73257,"vw":91.116481},{"c":90.865,"h":91.24,"l":90.83,"n":507,"o":91.155,"t":"2026-10-21T14:00:00Z","v":29358,"vw":91.082074},{"c":90.99,"h":91.05,"l":90.83,"n":659,"o":90.87,"t":"2026-10-21T14:15:00Z","v":57726,"vw":90.985355},{"c":91.14,"h":91.145,"l":90.92,"n":1738,"o":91.025,"t":"2026-10-21T14:30:00Z","v":307698,"vw":91.015231},{"c":91.29,"h":91.305,"l":91.08,"n":437,"o":91.11,"t":"2026-10-21T14:45:00Z","v":27729,"vw":91.206677},{"c":91.42,"h":91.42,"l":91.27,"n":423,"o":91.28,"t":"2026-10-21T15:00:00Z","v":23469,"vw":91.333863},{"c":91.48,"h":91.49,"l":91.2976,"n":505,"o":91.42,"t":"2026-10-21T15:15:00Z","v":31435,"vw":91.407465},{"c":91.6001,"h":91.635,"l":91.48,"n":411,"o":91.48,"t":"2026-10-21T15:30:00Z","v":25285,"vw":91.566342},{"c":91.61,"h":91.655,"l":91.59,"n":385,"o":91.605,"t":"2026-10-21T15:45:00Z","v":14241,"vw":91.623232},{"c":91.575,"h":91.615,"l":91.5499,"n":364,"o":91.61,"t":"2026-10-21T16:00:00Z","v":41393,"vw":91.573031},{"c":91.5,"h":91.59,"l":91.48,"n":339,"o":91.57,"t":"2026-10-21T16:15:00Z","v":16471,"vw":91.539945},{"c":91.7,"h":91.81,"l":91.48,"n":488,"o":91.51,"t":"2026-10-21T16:30:00Z","v":79948,"vw":91.537282},{"c":91.73,"h":91.77,"l":91.64,"n":349,"o":91.7,"t":"2026-10-21T16:45:00Z","v":25791,"vw":91.68991},{"c":91.82,"h":91.84,"l":91.72,"n":352,"o":91.74,"t":"2026-10-21T17:00:00Z","v":17815,"vw":91.779575},{"c":91.81,"h":91.89,"l":91.8,"n":363,"o":91.82,"t":"2026-10-21T17:15:00Z","v":19362,"vw":91.84128},{"c":91.79,"h":91.82,"l":91.715,"n":324,"o":91.815,"t":"2026-10-21T17:30:00Z","v":21367,"vw":91.775257},{"c":91.75,"h":91.81,"l":91.74,"n":586,"o":91.8,"t":"2026-10-21T17:45:00Z","v":27693,"vw":91.778526},{"c":91.77,"h":91.78,"l":91.725,"n":317,"o":91.7551,"t":"2026-10-21T18:00:00Z","v":67581,"vw":91.751399},{"c":91.825,"h":91.845,"l":91.7824,"n":326,"o":91.7824,"t":"2026-10-21T18:15:00Z","v":24348,"vw":91.82466},{"c":91.795,"h":91.845,"l":91.79,"n":279,"o":91.83,"t":"2026-10-21T18:30:00Z","v":15376,"vw":91.821746},{"c":91.47,"h":91.805,"l":91.45,"n":562,"o":91.8,"t":"2026-10-21T18:45:00Z","v":36736,"vw":91.684978},{"c":91.43,"h":91.48,"l":91.25,"n":439,"o":91.48,"t":"2026-10-21T19:00:00Z","v":20964,"vw":91.381345},{"c":91.635,"h":91.6361,"l":91.4,"n":631,"o":91.42,"t":"2026-10-21T19:15:00Z","v":64721,"vw":91.527612},{"c":91.602,"h":91.6599,"l":91.575,"n":429,"o":91.65,"t":"2026-10-21T19:30:00Z","v":41446,"vw":91.6209},{"c":91.6,"h":91.71,"l":91.58,"n":954,"o":91.62,"t":"2026-10-21T19:45:00Z","v":99796,"vw":91.641392},{"c":92,"h":92,"l":91.61,"n":15,"o":91.61,"t":"2026-10-21T20:00:00Z","v":19382,"vw":91.616884},{"c":91.64,"h":91.78,"l":91.64,"n":3,"o":91.7,"t":"2026-10-21T20:15:00Z","v":2150,"vw":91.771628},{"c":91.85,"h":91.85,"l":91.8,"n":2,"o":91.8,"t":"2026-10-21T20:30:00Z","v":150,"vw":91.816667},{"c":91.62,"h":91.62,"l":91.62,"n":1,"o":91.62,"t":"2026-10-21T20:45:00Z","v":50,"vw":91.62},{"c":91.65,"h":91.65,"l":91.65,"n":4,"o":91.65,"t":"2026-10-21T22:00:00Z","v":61,"vw":91.65},{"c":91.42,"h":91.42,"l":91.4,"n":4,"o":91.4,"t":"2026-10-21T23:00:00Z","v":1100,"vw":91.408445},{"c":91.1,"h":91.1,"l":91.1,"n":2,"o":91.1,"t":"2026-10-21T23:15:00Z","v":241,"vw":91.1},{"c":90,"h":90.87,"l":90,"n":6,"o":90.87,"t":"2026-10-22T08:00:00Z","v":106,"vw":90.435},{"c":90.1,"h":90.1,"l":90.1,"n":1,"o":90.1,"t":"2026-10-22T09:00:00Z","v":100,"vw":90.1},{"c":90.3,"h":90.31,"l":90.3,"n":2,"o":90.31,"t":"2026-10-22T10:15:00Z","v":174,"vw":90.302299},{"c":90.19,"h":90.19,"l":90.19,"n":2,"o":90.19,"t":"2026-10-22T12:45:00Z","v":273,"vw":90.19},{"c":90.4438,"h":90.4438,"l":90.1,"n":9,"o":90.1,"t":"2026-10-22T13:15:00Z","v":367,"vw":90.174019},{"c":90.12,"h":90.31,"l":90.01,"n":859,"o":90.3,"t":"2026-10-22T13:30:00Z","v":126660,"vw":90.143075},{"c":90.08,"h":90.14,"l":89.795,"n":1499,"o":90.12,"t":"2026-10-22T13:45:00Z","v":92835,"vw":89.954813},{"c":89.8,"h":90.19,"l":89.8,"n":766,"o":90.07,"t":"2026-10-22T14:00:00Z","v":38072,"vw":90.007089},{"c":89.49,"h":89.815,"l":89.465,"n":833,"o":89.8099,"t":"2026-10-22T14:15:00Z","v":35989,"vw":89.662183},{"c":89.355,"h":89.47,"l":89.34,"n":1041,"o":89.46,"t":"2026-10-22T14:30:00Z","v":76275,"vw":89.401815},{"c":89.42,"h":89.42,"l":89.235,"n":827,"o":89.36,"t":"2026-10-22T14:45:00Z","v":146192,"vw":89.289666},{"c":89.25,"h":89.46,"l":89.225,"n":687,"o":89.41,"t":"2026-10-22T15:00:00Z","v":39077,"vw":89.318532},{"c":89.385,"h":89.605,"l":89.27,"n":707,"o":89.27,"t":"2026-10-22T15:15:00Z","v":60061,"vw":89.412523},{"c":89.3,"h":89.4,"l":89.21,"n":911,"o":89.38,"t":"2026-10-22T15:30:00Z","v":61912,"vw":89.295013},{"c":89.51,"h":89.51,"l":89.275,"n":629,"o":89.32,"t":"2026-10-22T15:45:00Z","v":29459,"vw":89.414723},{"c":89.55,"h":89.595,"l":89.43,"n":478,"o":89.52,"t":"2026-10-22T16:00:00Z","v":34352,"vw":89.514042},{"c":89.53,"h":89.66,"l":89.53,"n":467,"o":89.56,"t":"2026-10-22T16:15:00Z","v":30299,"vw":89.598413},{"c":89.21,"h":89.48,"l":89.192,"n":496,"o":89.48,"t":"2026-10-22T16:30:00Z","v":104970,"vw":89.330725},{"c":89.27,"h":89.28,"l":89.025,"n":603,"o":89.21,"t":"2026-10-22T16:45:00Z","v":81681,"vw":89.120915},{"c":89.16,"h":89.27,"l":89.08,"n":551,"o":89.26,"t":"2026-10-22T17:00:00Z","v":133607,"vw":89.168735},{"c":89.225,"h":89.255,"l":89.12,"n":546,"o":89.18,"t":"2026-10-22T17:15:00Z","v":47483,"vw":89.202454},{"c":89.24,"h":89.265,"l":89.18,"n":406,"o":89.2,"t":"2026-10-22T17:30:00Z","v":43167,"vw":89.205057},{"c":89.06,"h":89.239,"l":89.04,"n":639,"o":89.23,"t":"2026-10-22T17:45:00Z","v":38178,"vw":89.100536},{"c":89.035,"h":89.09,"l":88.88,"n":799,"o":89.06,"t":"2026-10-22T18:00:00Z","v":51770,"vw":88.984935},{"c":88.96,"h":89.195,"l":88.9399,"n":507,"o":89.045,"t":"2026-10-22T18:15:00Z","v":44551,"vw":89.064391},{"c":88.915,"h":88.93,"l":88.83,"n":587,"o":88.93,"t":"2026-10-22T18:30:00Z","v":58240,"vw":88.873184},{"c":88.78,"h":88.9175,"l":88.77,"n":764,"o":88.9,"t":"2026-10-22T18:45:00Z","v":68593,"vw":88.855698},{"c":88.8651,"h":88.9,"l":88.7137,"n":606,"o":88.77,"t":"2026-10-22T19:00:00Z","v":46292,"vw":88.787545},{"c":88.97,"h":88.97,"l":88.82,"n":732,"o":88.84,"t":"2026-10-22T19:15:00Z","v":63983,"vw":88.873031},{"c":88.755,"h":88.985,"l":88.69,"n":1299,"o":88.965,"t":"2026-10-22T19:30:00Z","v":120155,"vw":88.804077},{"c":89.03,"h":89.0401,"l":88.67,"n":1844,"o":88.75,"t":"2026-10-22T19:45:00Z","v":176815,"vw":88.88586},{"c":89.06,"h":89.23,"l":89.06,"n":16,"o":89.06,"t":"2026-10-22T20:00:00Z","v":9542,"vw":89.064551},{"c":89.2245,"h":89.2245,"l":89.2245,"n":1,"o":89.2245,"t":"2026-10-22T20:15:00Z","v":100,"vw":89.2245},{"c":89.05,"h":89.05,"l":89.05,"n":1,"o":89.05,"t":"2026-10-22T20:30:00Z","v":90,"vw":89.05},{"c":89.03,"h":89.03,"l":89,"n":6,"o":89.01,"t":"2026-10-22T20:45:00Z","v":1379,"vw":89.006703},{"c":89.1,"h":89.1,"l":89.1,"n":1,"o":89.1,"t":"2026-10-22T21:30:00Z","v":60,"vw":89.1},{"c":89.15,"h":89.15,"l":89.15,"n":2,"o":89.15,"t":"2026-10-22T22:00:00Z","v":83,"vw":89.15},{"c":89,"h":89,"l":89,"n":4,"o":89,"t":"2026-10-22T23:15:00Z","v":106,"vw":89},{"c":88.9,"h":88.9,"l":88.9,"n":3,"o":88.9,"t":"2026-10-22T23:30:00Z","v":164,"vw":88.9}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2715114873250548,"strike":97.42790810139957,"iv":0.2328497809944201,"gamma":0.029828497883963835,"theta":-0.018627458519375476,"vega":0.04378056334167523,"rho":0.006222261195294456,"breakevenPct":9.700673241325642},{"delta":0.15,"premium":0.55,"strike":97.84220192759393,"iv":0.2961344470028887,"gamma":0.03197388340609388,"theta":-0.0311698034198546,"vega":0.05835053446160508,"rho":0.00947623720085894,"breakevenPct":10.478555948342605},{"delta":0.2,"premium":0.5484328358208955,"strike":93.82388059701492,"iv":0.19947313432835823,"gamma":0.055603283582089554,"theta":-0.025927164179104477,"vega":0.06997194029850747,"rho":0.012575001406857524,"breakevenPct":5.9648702367345825},{"delta":0.25,"premium":0.7536567164179104,"strike":93.07761194029851,"iv":0.2065626865671642,"gamma":0.06112567164179104,"theta":-0.03070328358208955,"vega":0.07959880597014926,"rho":0.015831136548674365,"breakevenPct":5.3573643125044015},{"delta":0.3,"premium":0.968103448275862,"strike":92.29780564263324,"iv":0.20807241379310346,"gamma":0.0663344827586207,"theta":-0.034008777429467084,"vega":0.08698996865203762,"rho":0.019092901161620726,"breakevenPct":4.722556805422286},{"delta":0.35,"premium":1.2452141057934507,"strike":91.60957178841309,"iv":0.21523249370277078,"gamma":0.06818287153652393,"theta":-0.03762065491183879,"vega":0.0925110831234257,"rho":0.022367841353421278,"breakevenPct":4.26093183719576},{"delta":0.4,"premium":1.5573619631901843,"strike":90.97546012269939,"iv":0.22563987730061347,"gamma":0.06813496932515338,"theta":-0.041397546012269935,"vega":0.09696871165644172,"rho":0.025650207102618394,"breakevenPct":3.8994184660785596},{"delta":0.45,"premium":1.7874233128834356,"strike":90.20858895705521,"iv":0.21751104294478527,"gamma":0.07235276073619631,"theta":-0.041320858895705526,"vega":0.0991159509202454,"rho":0.028925031112517225,"breakevenPct":3.296667718323201},{"delta":0.5,"premium":2.03445945945946,"strike":89.5081081081081,"iv":0.21038108108108108,"gamma":0.07527081081081081,"theta":-0.04075891891891892,"vega":0.0997,"rho":0.03220814738666384,"breakevenPct":2.787522532638176},{"delta":0.55,"premium":2.4856440071556367,"strike":88.77817531305904,"iv":0.2195855098389983,"gamma":0.07270787119856885,"theta":-0.042506976744186055,"vega":0.09918980322003577,"rho":0.03543545687431816,"breakevenPct":2.4745332587184636},{"delta":0.6,"premium":3.4869980879541105,"strike":87.87571701720842,"iv":0.27115411089866154,"gamma":0.0567282982791587,"theta":-0.05066214149139579,"vega":0.09690286806883365,"rho":0.038490005008224366,"breakevenPct":2.585577257087948},{"delta":0.65,"premium":4.128810975609755,"strike":86.9359756097561,"iv":0.27999146341463416,"gamma":0.05268719512195122,"theta":-0.05069024390243902,"vega":0.09290701219512194,"rho":0.041597938051835946,"breakevenPct":2.2510516341408557},{"delta":0.7,"premium":4.471798780487804,"strike":86.17378048780488,"iv":0.26322317073170737,"gamma":0.052534756097560975,"theta":-0.04581219512195123,"vega":0.08703810975609756,"rho":0.04486082261119649,"breakevenPct":1.7803495040339972},{"delta":0.75,"premium":5.153753910323253,"strike":85.19499478623567,"iv":0.26088925964546406,"gamma":0.048032221063607924,"theta":-0.0420837330552659,"vega":0.07885745568300313,"rho":0.04794092626830791,"breakevenPct":1.447056699482271},{"delta":0.8,"premium":5.935818561001044,"strike":84.15224191866528,"iv":0.26281835245046925,"gamma":0.04224494264859228,"theta":-0.038694786235662144,"vega":0.06999405630865484,"rho":0.050967048000920875,"breakevenPct":1.1543459237214395},{"delta":0.85,"premium":7.493638392857143,"strike":82.40848214285714,"iv":0.28696517857142856,"gamma":0.0322015625,"theta":-0.036195982142857144,"vega":0.05829754464285715,"rho":0.05346401235315109,"breakevenPct":0.9455653893041552},{"delta":0.9,"premium":8.889176829268292,"strike":80.77743902439025,"iv":0.2872631097560976,"gamma":0.024220426829268293,"theta":-0.029464634146341467,"vega":0.043951829268292684,"rho":0.05604321130277591,"breakevenPct":0.6811316569262699}],"put":[{"delta":0.15,"premium":0.5282520325203253,"strike":82.98373983739837,"iv":0.26191626016260167,"gamma":0.035512195121951216,"theta":-0.02492845528455285,"vega":0.058550406504065046,"rho":-0.011667763308567055,"breakevenPct":7.415800802966494},{"delta":0.2,"premium":0.7652849740932642,"strike":84.18652849740933,"iv":0.261679274611399,"gamma":0.0424020725388601,"theta":-0.029612435233160626,"vega":0.07010777202072539,"rho":-0.015527012400666224,"breakevenPct":6.331413066117159},{"delta":0.25,"premium":1.0524410774410775,"strike":85.0976430976431,"iv":0.2706949494949495,"gamma":0.046798316498316506,"theta":-0.034646127946127946,"vega":0.07975892255892256,"rho":-0.019372210548919733,"breakevenPct":5.6308084210621825},{"delta":0.3,"premium":1.2440962099125363,"strike":86.33819241982508,"iv":0.24825655976676383,"gamma":0.0555396501457726,"theta":-0.03426151603498542,"vega":0.08687463556851312,"rho":-0.023228246037952226,"breakevenPct":4.453069604859048},{"delta":0.35,"premium":1.5842369477911646,"strike":87.09236947791165,"iv":0.2576273092369478,"gamma":0.057369879518072285,"theta":-0.037748995983935746,"vega":0.09288795180722892,"rho":-0.027065193567938187,"breakevenPct":3.9881736693010583},{"delta":0.4,"premium":1.7048245614035087,"strike":88.0701754385965,"iv":0.22920350877192983,"gamma":0.06710350877192983,"theta":-0.0343,"vega":0.09691052631578947,"rho":-0.03089351448693906,"breakevenPct":3.025655875597369},{"delta":0.45,"premium":2.0154970760233915,"strike":88.80116959064327,"iv":0.22715672514619883,"gamma":0.06922339181286549,"theta":-0.0343,"vega":0.09910350877192982,"rho":-0.03471767099866982,"breakevenPct":2.5537025436560907},{"delta":0.5,"premium":2.2044642857142853,"strike":89.46428571428571,"iv":0.2127642857142857,"gamma":0.07467499999999999,"theta":-0.03151428571428572,"vega":0.09965357142857142,"rho":-0.03850610993097594,"breakevenPct":2.021309871354786},{"delta":0.55,"premium":2.382788944723618,"strike":90.10050251256281,"iv":0.1965286432160804,"gamma":0.0800788944723618,"theta":-0.028038693467336683,"vega":0.09918793969849246,"rho":-0.042283791361098784,"breakevenPct":1.5071709321365478},{"delta":0.6,"premium":2.743969849246231,"strike":90.7286432160804,"iv":0.19483266331658292,"gamma":0.07869698492462311,"theta":-0.026405527638190956,"vega":0.09661256281407035,"rho":-0.046075057310553925,"breakevenPct":1.2074181823106183},{"delta":0.65,"premium":3.4495815899581594,"strike":91.59414225941423,"iv":0.21055774058577406,"gamma":0.07037615062761507,"theta":-0.027066527196652722,"vega":0.09282635983263599,"rho":-0.05001053309564307,"breakevenPct":1.0278905575386699},{"delta":0.7,"premium":4.737385321100917,"strike":92.93577981651376,"iv":0.24996697247706423,"gamma":0.05546146788990826,"theta":-0.030339449541284404,"vega":0.08725688073394494,"rho":-0.05427402585104781,"breakevenPct":0.9674438632238442},{"delta":0.75,"premium":5.146189224704337,"strike":93.62943495400789,"iv":0.23572352168199737,"gamma":0.053289356110381075,"theta":-0.024583311432325883,"vega":0.07925795006570302,"rho":-0.05808526675714244,"breakevenPct":0.6476019208358965},{"delta":0.8,"premium":6.19186991869919,"strike":94.88617886178862,"iv":0.2437463414634147,"gamma":0.0458422764227642,"theta":-0.021188617886178863,"vega":0.07026910569105689,"rho":-0.06230190674672676,"breakevenPct":0.41061201090340005},{"delta":0.85,"premium":9.145738045738044,"strike":97.94386694386694,"iv":0.3020316008316008,"gamma":0.030771309771309777,"theta":-0.021298128898128897,"vega":0.058513305613305616,"rho":-0.06788995543306582,"breakevenPct":0.2940389645981438},{"delta":0.9,"premium":7.899255952380958,"strike":97.01190476190477,"iv":0.21935416666666677,"gamma":0.03267767857142855,"theta":-0.006873511904761904,"vega":0.04386666666666665,"rho":-0.07045297282620643,"breakevenPct":0.05911611219829835}]},"raw":{"call":[{"delta":0.1,"premium":0.2715114873250548,"strike":97.42790810139957,"iv":0.2328497809944201,"gamma":0.029828497883963835,"theta":-0.018627458519375476,"vega":0.04378056334167523,"rho":0.006222261195294456,"breakevenPct":9.700673241325642},{"delta":0.15,"premium":0.55,"strike":97.84220192759393,"iv":0.2961344470028887,"gamma":0.03197388340609388,"theta":-0.0311698034198546,"vega":0.05835053446160508,"rho":0.00947623720085894,"breakevenPct":10.478555948342605},{"delta":0.2,"premium":0.5484328358208955,"strike":93.82388059701492,"iv":0.19947313432835823,"gamma":0.055603283582089554,"theta":-0.025927164179104477,"vega":0.06997194029850747,"rho":0.012575001406857524,"breakevenPct":5.9648702367345825},{"delta":0.25,"premium":0.7536567164179104,"strike":93.07761194029851,"iv":0.2065626865671642,"gamma":0.06112567164179104,"theta":-0.03070328358208955,"vega":0.07959880597014926,"rho":0.015831136548674365,"breakevenPct":5.3573643125044015},{"delta":0.3,"premium":0.968103448275862,"strike":92.29780564263324,"iv":0.20807241379310346,"gamma":0.0663344827586207,"theta":-0.034008777429467084,"vega":0.08698996865203762,"rho":0.019092901161620726,"breakevenPct":4.722556805422286},{"delta":0.35,"premium":1.2452141057934507,"strike":91.60957178841309,"iv":0.21523249370277078,"gamma":0.06818287153652393,"theta":-0.03762065491183879,"vega":0.0925110831234257,"rho":0.022367841353421278,"breakevenPct":4.26093183719576},{"delta":0.4,"premium":1.5573619631901843,"strike":90.97546012269939,"iv":0.22563987730061347,"gamma":0.06813496932515338,"theta":-0.041397546012269935,"vega":0.09696871165644172,"rho":0.025650207102618394,"breakevenPct":3.8994184660785596},{"delta":0.45,"premium":1.7874233128834356,"strike":90.20858895705521,"iv":0.21751104294478527,"gamma":0.07235276073619631,"theta":-0.041320858895705526,"vega":0.0991159509202454,"rho":0.028925031112517225,"breakevenPct":3.296667718323201},{"delta":0.5,"premium":2.03445945945946,"strike":89.5081081081081,"iv":0.21038108108108108,"gamma":0.07527081081081081,"theta":-0.04075891891891892,"vega":0.0997,"rho":0.03220814738666384,"breakevenPct":2.787522532638176},{"delta":0.55,"premium":2.4856440071556367,"strike":88.77817531305904,"iv":0.2195855098389983,"gamma":0.07270787119856885,"theta":-0.042506976744186055,"vega":0.09918980322003577,"rho":0.03543545687431816,"breakevenPct":2.4745332587184636},{"delta":0.6,"premium":3.4869980879541105,"strike":87.87571701720842,"iv":0.27115411089866154,"gamma":0.0567282982791587,"theta":-0.05066214149139579,"vega":0.09690286806883365,"rho":0.038490005008224366,"breakevenPct":2.585577257087948},{"delta":0.65,"premium":4.128810975609755,"strike":86.9359756097561,"iv":0.27999146341463416,"gamma":0.05268719512195122,"theta":-0.05069024390243902,"vega":0.09290701219512194,"rho":0.041597938051835946,"breakevenPct":2.2510516341408557},{"delta":0.7,"premium":4.471798780487804,"strike":86.17378048780488,"iv":0.26322317073170737,"gamma":0.052534756097560975,"theta":-0.04581219512195123,"vega":0.08703810975609756,"rho":0.04486082261119649,"breakevenPct":1.7803495040339972},{"delta":0.75,"premium":5.153753910323253,"strike":85.19499478623567,"iv":0.26088925964546406,"gamma":0.048032221063607924,"theta":-0.0420837330552659,"vega":0.07885745568300313,"rho":0.04794092626830791,"breakevenPct":1.447056699482271},{"delta":0.8,"premium":5.935818561001044,"strike":84.15224191866528,"iv":0.26281835245046925,"gamma":0.04224494264859228,"theta":-0.038694786235662144,"vega":0.06999405630865484,"rho":0.050967048000920875,"breakevenPct":1.1543459237214395},{"delta":0.85,"premium":7.493638392857143,"strike":82.40848214285714,"iv":0.28696517857142856,"gamma":0.0322015625,"theta":-0.036195982142857144,"vega":0.05829754464285715,"rho":0.05346401235315109,"breakevenPct":0.9455653893041552},{"delta":0.9,"premium":8.889176829268292,"strike":80.77743902439025,"iv":0.2872631097560976,"gamma":0.024220426829268293,"theta":-0.029464634146341467,"vega":0.043951829268292684,"rho":0.05604321130277591,"breakevenPct":0.6811316569262699}],"put":[{"delta":0.15,"premium":0.5282520325203253,"strike":82.98373983739837,"iv":0.26191626016260167,"gamma":0.035512195121951216,"theta":-0.02492845528455285,"vega":0.058550406504065046,"rho":-0.011667763308567055,"breakevenPct":7.415800802966494},{"delta":0.2,"premium":0.7652849740932642,"strike":84.18652849740933,"iv":0.261679274611399,"gamma":0.0424020725388601,"theta":-0.029612435233160626,"vega":0.07010777202072539,"rho":-0.015527012400666224,"breakevenPct":6.331413066117159},{"delta":0.25,"premium":1.0524410774410775,"strike":85.0976430976431,"iv":0.2706949494949495,"gamma":0.046798316498316506,"theta":-0.034646127946127946,"vega":0.07975892255892256,"rho":-0.019372210548919733,"breakevenPct":5.6308084210621825},{"delta":0.3,"premium":1.2440962099125363,"strike":86.33819241982508,"iv":0.24825655976676383,"gamma":0.0555396501457726,"theta":-0.03426151603498542,"vega":0.08687463556851312,"rho":-0.023228246037952226,"breakevenPct":4.453069604859048},{"delta":0.35,"premium":1.5842369477911646,"strike":87.09236947791165,"iv":0.2576273092369478,"gamma":0.057369879518072285,"theta":-0.037748995983935746,"vega":0.09288795180722892,"rho":-0.027065193567938187,"breakevenPct":3.9881736693010583},{"delta":0.4,"premium":1.7048245614035087,"strike":88.0701754385965,"iv":0.22920350877192983,"gamma":0.06710350877192983,"theta":-0.0343,"vega":0.09691052631578947,"rho":-0.03089351448693906,"breakevenPct":3.025655875597369},{"delta":0.45,"premium":2.0154970760233915,"strike":88.80116959064327,"iv":0.22715672514619883,"gamma":0.06922339181286549,"theta":-0.0343,"vega":0.09910350877192982,"rho":-0.03471767099866982,"breakevenPct":2.5537025436560907},{"delta":0.5,"premium":2.2044642857142853,"strike":89.46428571428571,"iv":0.2127642857142857,"gamma":0.07467499999999999,"theta":-0.03151428571428572,"vega":0.09965357142857142,"rho":-0.03850610993097594,"breakevenPct":2.021309871354786},{"delta":0.55,"premium":2.382788944723618,"strike":90.10050251256281,"iv":0.1965286432160804,"gamma":0.0800788944723618,"theta":-0.028038693467336683,"vega":0.09918793969849246,"rho":-0.042283791361098784,"breakevenPct":1.5071709321365478},{"delta":0.6,"premium":2.743969849246231,"strike":90.7286432160804,"iv":0.19483266331658292,"gamma":0.07869698492462311,"theta":-0.026405527638190956,"vega":0.09661256281407035,"rho":-0.046075057310553925,"breakevenPct":1.2074181823106183},{"delta":0.65,"premium":3.4495815899581594,"strike":91.59414225941423,"iv":0.21055774058577406,"gamma":0.07037615062761507,"theta":-0.027066527196652722,"vega":0.09282635983263599,"rho":-0.05001053309564307,"breakevenPct":1.0278905575386699},{"delta":0.7,"premium":4.737385321100917,"strike":92.93577981651376,"iv":0.24996697247706423,"gamma":0.05546146788990826,"theta":-0.030339449541284404,"vega":0.08725688073394494,"rho":-0.05427402585104781,"breakevenPct":0.9674438632238442},{"delta":0.75,"premium":5.146189224704337,"strike":93.62943495400789,"iv":0.23572352168199737,"gamma":0.053289356110381075,"theta":-0.024583311432325883,"vega":0.07925795006570302,"rho":-0.05808526675714244,"breakevenPct":0.6476019208358965},{"delta":0.8,"premium":6.19186991869919,"strike":94.88617886178862,"iv":0.2437463414634147,"gamma":0.0458422764227642,"theta":-0.021188617886178863,"vega":0.07026910569105689,"rho":-0.06230190674672676,"breakevenPct":0.41061201090340005},{"delta":0.85,"premium":9.145738045738044,"strike":97.94386694386694,"iv":0.3020316008316008,"gamma":0.030771309771309777,"theta":-0.021298128898128897,"vega":0.058513305613305616,"rho":-0.06788995543306582,"breakevenPct":0.2940389645981438},{"delta":0.9,"premium":7.899255952380958,"strike":97.01190476190477,"iv":0.21935416666666677,"gamma":0.03267767857142855,"theta":-0.006873511904761904,"vega":0.04386666666666665,"rho":-0.07045297282620643,"breakevenPct":0.05911611219829835}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}