{"symbol":"AAOI","url":"https://intraalpha.com/companies/AAOI","capturedAt":"2026-10-16T22:20:47.085Z","state":"ready","quote":{"symbol":"AAOI","last_price":74.55,"prev_close":83.73,"regular_close":75.57,"change":-9.18,"change_pct":-10.9638,"regular_change":-8.16,"regular_change_pct":-9.7456,"extended_change":-1.02,"extended_change_pct":-1.3497,"bid":74.5,"ask":74.8,"bid_size":300,"ask_size":200,"volume":14061932,"vwap":77.87494,"open":83.31,"high":83.44,"low":75.43,"close":75.57,"trade_count":217776,"last_trade_at":"2026-10-16T22:20:38.127584791Z","last_quote_at":"2026-10-16T22:20:30.355522238Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:20:32.289265975-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"AAOI","fetched_at":"2026-10-16T22:20:46.446459+00:00","name":"Applied Opt","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Applied Optoelectronics, Inc. designs, manufactures, and sells various fiber optic networking products globally. The company is headquartered in Sugar Land, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7109204000,"ebitda":-32106000,"pe_ratio":null,"peg_ratio":0.775,"book_value":19.77,"dividend_per_share":null,"dividend_yield":null,"eps":-0.64,"revenue_ttm":595970000,"gross_profit_ttm":172330000,"profit_margin":-0.0957,"operating_margin_ttm":-0.129,"return_on_assets_ttm":-0.0272,"return_on_equity_ttm":-0.0545,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.864,"analyst_target_price":163.4,"analyst_number":2,"beta":3.843,"fifty_two_week_high":233.67,"fifty_two_week_low":18.5,"fifty_day_ma":112.86,"two_hundred_day_ma":111.79,"shares_outstanding":84906000,"forward_pe":84.03,"price_to_sales":12.28,"price_to_book":5.15,"ev_to_revenue":14.07,"ev_to_ebitda":38.41},"optionObservedAt":"2026-10-16T19:54:53.501Z","bars":[{"c":112,"h":112.28,"l":109.68,"n":4881,"o":110.75,"t":"2026-10-09T08:00:00Z","v":246891,"vw":111.022019},{"c":111.69,"h":112,"l":109.8,"n":338,"o":111.6844,"t":"2026-10-09T08:05:00Z","v":21563,"vw":111.624893},{"c":111.5,"h":111.99,"l":111.38,"n":217,"o":111.86,"t":"2026-10-09T08:10:00Z","v":12083,"vw":111.605228},{"c":111.76,"h":111.7772,"l":111.59,"n":116,"o":111.59,"t":"2026-10-09T08:15:00Z","v":5418,"vw":111.668971},{"c":112,"h":112,"l":111.76,"n":231,"o":111.76,"t":"2026-10-09T08:20:00Z","v":7370,"vw":111.885575},{"c":111.7,"h":111.8,"l":111.61,"n":122,"o":111.75,"t":"2026-10-09T08:25:00Z","v":6613,"vw":111.742491},{"c":111.32,"h":111.67,"l":111.32,"n":172,"o":111.64,"t":"2026-10-09T08:30:00Z","v":9083,"vw":111.477924},{"c":111.6,"h":111.73,"l":111.42,"n":110,"o":111.42,"t":"2026-10-09T08:35:00Z","v":5216,"vw":111.588599},{"c":111.72,"h":111.73,"l":111.6,"n":196,"o":111.62,"t":"2026-10-09T08:40:00Z","v":6623,"vw":111.695135},{"c":111.5,"h":111.79,"l":111.5,"n":104,"o":111.78,"t":"2026-10-09T08:45:00Z","v":3332,"vw":111.680833},{"c":111.7318,"h":111.75,"l":111.58,"n":98,"o":111.58,"t":"2026-10-09T08:50:00Z","v":13415,"vw":111.671378},{"c":111.4,"h":111.64,"l":111.4,"n":46,"o":111.64,"t":"2026-10-09T08:55:00Z","v":1410,"vw":111.542834},{"c":111.36,"h":111.4,"l":111.25,"n":220,"o":111.39,"t":"2026-10-09T09:00:00Z","v":7593,"vw":111.33626},{"c":111.06,"h":111.48,"l":111.02,"n":291,"o":111.25,"t":"2026-10-09T09:05:00Z","v":7557,"vw":111.142012},{"c":110.98,"h":111.12,"l":110.8589,"n":282,"o":111.03,"t":"2026-10-09T09:10:00Z","v":10339,"vw":110.984134},{"c":111,"h":111.06,"l":110.75,"n":154,"o":110.95,"t":"2026-10-09T09:15:00Z","v":6034,"vw":110.88461},{"c":110.96,"h":111.01,"l":110.96,"n":54,"o":110.99,"t":"2026-10-09T09:20:00Z","v":2008,"vw":110.981769},{"c":111,"h":111.36,"l":111,"n":87,"o":111.18,"t":"2026-10-09T09:25:00Z","v":4855,"vw":111.200484},{"c":111.24,"h":111.2896,"l":111.19,"n":119,"o":111.19,"t":"2026-10-09T09:30:00Z","v":3140,"vw":111.242925},{"c":111.01,"h":111.3,"l":111,"n":156,"o":111.3,"t":"2026-10-09T09:35:00Z","v":6426,"vw":111.154974},{"c":111.43,"h":111.43,"l":111.2,"n":57,"o":111.2,"t":"2026-10-09T09:40:00Z","v":1235,"vw":111.30004},{"c":111,"h":111.11,"l":111,"n":90,"o":111,"t":"2026-10-09T09:45:00Z","v":5177,"vw":111.018522},{"c":111.31,"h":111.43,"l":111.13,"n":163,"o":111.16,"t":"2026-10-09T09:50:00Z","v":6297,"vw":111.216809},{"c":111.43,"h":111.45,"l":111.43,"n":20,"o":111.43,"t":"2026-10-09T09:55:00Z","v":500,"vw":111.436667},{"c":111.2359,"h":111.3897,"l":111.2359,"n":125,"o":111.31,"t":"2026-10-09T10:00:00Z","v":6677,"vw":111.35209},{"c":111.72,"h":111.72,"l":111.42,"n":113,"o":111.45,"t":"2026-10-09T10:05:00Z","v":3415,"vw":111.530155},{"c":111.32,"h":111.64,"l":111.2,"n":132,"o":111.43,"t":"2026-10-09T10:10:00Z","v":6853,"vw":111.333692},{"c":111.11,"h":111.38,"l":111.11,"n":164,"o":111.37,"t":"2026-10-09T10:15:00Z","v":5600,"vw":111.259764},{"c":111,"h":111.39,"l":111,"n":130,"o":111.39,"t":"2026-10-09T10:20:00Z","v":3633,"vw":111.236788},{"c":111.1,"h":111.12,"l":111.07,"n":110,"o":111.12,"t":"2026-10-09T10:25:00Z","v":3084,"vw":111.093487},{"c":110.87,"h":111.17,"l":110.8,"n":106,"o":111.12,"t":"2026-10-09T10:30:00Z","v":3416,"vw":110.927701},{"c":111.14,"h":111.14,"l":110.83,"n":98,"o":110.88,"t":"2026-10-09T10:35:00Z","v":4661,"vw":110.943274},{"c":110.95,"h":110.98,"l":110.8,"n":120,"o":110.93,"t":"2026-10-09T10:40:00Z","v":4475,"vw":110.880369},{"c":111.01,"h":111.19,"l":111.01,"n":150,"o":111.06,"t":"2026-10-09T10:45:00Z","v":7503,"vw":111.074117},{"c":111.09,"h":111.09,"l":110.93,"n":160,"o":111,"t":"2026-10-09T10:50:00Z","v":6624,"vw":110.974352},{"c":111.12,"h":111.15,"l":110.99,"n":113,"o":111.1,"t":"2026-10-09T10:55:00Z","v":5624,"vw":111.117252},{"c":111.3,"h":111.4,"l":110.63,"n":535,"o":111.03,"t":"2026-10-09T11:00:00Z","v":51590,"vw":110.867596},{"c":111.75,"h":112.18,"l":111.25,"n":587,"o":111.49,"t":"2026-10-09T11:05:00Z","v":47324,"vw":111.730744},{"c":112.01,"h":112.14,"l":111.5,"n":303,"o":111.75,"t":"2026-10-09T11:10:00Z","v":18271,"vw":111.84959},{"c":112.5,"h":112.66,"l":112,"n":397,"o":112.0177,"t":"2026-10-09T11:15:00Z","v":33421,"vw":112.400271},{"c":112.34,"h":112.66,"l":112.3,"n":274,"o":112.5,"t":"2026-10-09T11:20:00Z","v":22843,"vw":112.44223},{"c":113.4856,"h":113.49,"l":112.5942,"n":792,"o":112.5942,"t":"2026-10-09T11:25:00Z","v":49873,"vw":112.946157},{"c":113.5,"h":114.1,"l":113.1201,"n":881,"o":113.48,"t":"2026-10-09T11:30:00Z","v":46845,"vw":113.67118},{"c":113.98,"h":114.13,"l":113.5,"n":547,"o":113.53,"t":"2026-10-09T11:35:00Z","v":35766,"vw":113.79734},{"c":113.97,"h":114.15,"l":113.7856,"n":379,"o":114.01,"t":"2026-10-09T11:40:00Z","v":19290,"vw":113.981438},{"c":113.72,"h":114.11,"l":113.7,"n":352,"o":114.11,"t":"2026-10-09T11:45:00Z","v":20165,"vw":113.846038},{"c":113.71,"h":113.9,"l":113.5,"n":432,"o":113.73,"t":"2026-10-09T11:50:00Z","v":24772,"vw":113.64766},{"c":113.74,"h":113.8991,"l":113.5,"n":246,"o":113.7011,"t":"2026-10-09T11:55:00Z","v":26222,"vw":113.751363},{"c":113.3,"h":113.87,"l":113.16,"n":318,"o":113.74,"t":"2026-10-09T12:00:00Z","v":36668,"vw":113.67835},{"c":113.2965,"h":113.3725,"l":113.23,"n":223,"o":113.31,"t":"2026-10-09T12:05:00Z","v":12073,"vw":113.28867},{"c":113.255,"h":113.4,"l":113.06,"n":341,"o":113.231,"t":"2026-10-09T12:10:00Z","v":27599,"vw":113.206888},{"c":113.29,"h":113.4,"l":113.1,"n":145,"o":113.2,"t":"2026-10-09T12:15:00Z","v":10775,"vw":113.299789},{"c":113.3337,"h":113.5796,"l":113.3337,"n":166,"o":113.3821,"t":"2026-10-09T12:20:00Z","v":10004,"vw":113.459726},{"c":113.24,"h":113.49,"l":113.2,"n":163,"o":113.43,"t":"2026-10-09T12:25:00Z","v":9050,"vw":113.30229},{"c":113.1155,"h":113.4437,"l":113.06,"n":282,"o":113.2,"t":"2026-10-09T12:30:00Z","v":13257,"vw":113.223213},{"c":113.2,"h":113.3,"l":113.05,"n":195,"o":113.1081,"t":"2026-10-09T12:35:00Z","v":13508,"vw":113.154181},{"c":113.1,"h":113.4456,"l":113.078,"n":149,"o":113.3,"t":"2026-10-09T12:40:00Z","v":7190,"vw":113.230434},{"c":113.45,"h":113.56,"l":113.07,"n":192,"o":113.07,"t":"2026-10-09T12:45:00Z","v":14111,"vw":113.35207},{"c":113.3331,"h":113.46,"l":113.07,"n":191,"o":113.4,"t":"2026-10-09T12:50:00Z","v":11703,"vw":113.267933},{"c":113.6,"h":113.7,"l":113.1764,"n":193,"o":113.2644,"t":"2026-10-09T12:55:00Z","v":11608,"vw":113.495432},{"c":113.3,"h":113.75,"l":113.2,"n":215,"o":113.654,"t":"2026-10-09T13:00:00Z","v":45406,"vw":113.530249},{"c":113.3679,"h":113.45,"l":113.25,"n":186,"o":113.2589,"t":"2026-10-09T13:05:00Z","v":12162,"vw":113.27699},{"c":113.0894,"h":113.23,"l":113.06,"n":185,"o":113.23,"t":"2026-10-09T13:10:00Z","v":8375,"vw":113.130033},{"c":113.4,"h":113.46,"l":113.08,"n":202,"o":113.0986,"t":"2026-10-09T13:15:00Z","v":17504,"vw":113.251067},{"c":113.06,"h":113.4,"l":113,"n":238,"o":113.3,"t":"2026-10-09T13:20:00Z","v":30813,"vw":113.15015},{"c":113.06,"h":113.3751,"l":113.06,"n":703,"o":113.07,"t":"2026-10-09T13:25:00Z","v":34591,"vw":113.104991},{"c":115.62,"h":117.16,"l":112.17,"n":14002,"o":113.05,"t":"2026-10-09T13:30:00Z","v":1297430,"vw":115.01419},{"c":116.07,"h":116.58,"l":114.25,"n":7815,"o":115.625,"t":"2026-10-09T13:35:00Z","v":670160,"vw":115.314303},{"c":112.45,"h":116.5413,"l":111.46,"n":9217,"o":116.04,"t":"2026-10-09T13:40:00Z","v":752117,"vw":113.896497},{"c":111.715,"h":112.97,"l":109.95,"n":8366,"o":112.52,"t":"2026-10-09T13:45:00Z","v":623052,"vw":111.424165},{"c":110.22,"h":112.01,"l":110.2,"n":5170,"o":111.715,"t":"2026-10-09T13:50:00Z","v":455987,"vw":110.975858},{"c":109.2,"h":110.25,"l":108.89,"n":5853,"o":110.2,"t":"2026-10-09T13:55:00Z","v":438742,"vw":109.51742},{"c":111.11,"h":111.26,"l":109.14,"n":4253,"o":109.14,"t":"2026-10-09T14:00:00Z","v":343024,"vw":110.367098},{"c":110.11,"h":111.37,"l":110.0101,"n":3073,"o":111.088,"t":"2026-10-09T14:05:00Z","v":225883,"vw":110.737368},{"c":109.8012,"h":110.2439,"l":108.62,"n":3888,"o":110.02,"t":"2026-10-09T14:10:00Z","v":324701,"vw":109.437267},{"c":109.89,"h":110.04,"l":109.2,"n":1581,"o":109.71,"t":"2026-10-09T14:15:00Z","v":106074,"vw":109.685501},{"c":110.7057,"h":111.15,"l":109.45,"n":2726,"o":109.865,"t":"2026-10-09T14:20:00Z","v":210255,"vw":110.43706},{"c":111.325,"h":111.555,"l":110.5,"n":2508,"o":110.79,"t":"2026-10-09T14:25:00Z","v":247874,"vw":110.892124},{"c":112.05,"h":112.6,"l":111.38,"n":4378,"o":111.38,"t":"2026-10-09T14:30:00Z","v":400382,"vw":112.099878},{"c":110.4057,"h":112.15,"l":110.3,"n":2458,"o":112.0785,"t":"2026-10-09T14:35:00Z","v":181442,"vw":111.232987},{"c":110.48,"h":110.57,"l":109.6501,"n":2611,"o":110.38,"t":"2026-10-09T14:40:00Z","v":199305,"vw":110.091473},{"c":110.515,"h":111.185,"l":110.04,"n":1699,"o":110.42,"t":"2026-10-09T14:45:00Z","v":155793,"vw":110.580094},{"c":112.015,"h":112.0281,"l":110.41,"n":2192,"o":110.56,"t":"2026-10-09T14:50:00Z","v":174488,"vw":111.296216},{"c":111.68,"h":112.87,"l":111.67,"n":2798,"o":112.0667,"t":"2026-10-09T14:55:00Z","v":232972,"vw":112.320716},{"c":113.2461,"h":113.27,"l":111.591,"n":2488,"o":111.64,"t":"2026-10-09T15:00:00Z","v":212553,"vw":112.371104},{"c":113.26,"h":113.51,"l":112.5829,"n":2718,"o":113.27,"t":"2026-10-09T15:05:00Z","v":213597,"vw":113.213024},{"c":111.7119,"h":113.9,"l":111.7,"n":3057,"o":113.26,"t":"2026-10-09T15:10:00Z","v":247864,"vw":113.112411},{"c":112.455,"h":112.7974,"l":111.3601,"n":2228,"o":111.7001,"t":"2026-10-09T15:15:00Z","v":170494,"vw":112.137637},{"c":112.36,"h":112.8253,"l":112.0101,"n":1256,"o":112.3101,"t":"2026-10-09T15:20:00Z","v":81801,"vw":112.41416},{"c":111.28,"h":112.59,"l":111.1629,"n":1693,"o":112.47,"t":"2026-10-09T15:25:00Z","v":161944,"vw":111.956331},{"c":112.45,"h":112.45,"l":111.21,"n":1526,"o":111.3,"t":"2026-10-09T15:30:00Z","v":137358,"vw":111.889313},{"c":113.06,"h":113.25,"l":112.3601,"n":1295,"o":112.5,"t":"2026-10-09T15:35:00Z","v":115059,"vw":112.842366},{"c":112.77,"h":113.1,"l":112.58,"n":1236,"o":113.065,"t":"2026-10-09T15:40:00Z","v":93165,"vw":112.848501},{"c":112.185,"h":113.05,"l":112.0801,"n":1217,"o":112.84,"t":"2026-10-09T15:45:00Z","v":109091,"vw":112.488262},{"c":111.645,"h":112.545,"l":111.645,"n":1268,"o":112.23,"t":"2026-10-09T15:50:00Z","v":96915,"vw":112.152605},{"c":111.75,"h":111.9899,"l":111.4,"n":1349,"o":111.645,"t":"2026-10-09T15:55:00Z","v":102540,"vw":111.620167},{"c":112.53,"h":112.53,"l":111.25,"n":1632,"o":111.72,"t":"2026-10-09T16:00:00Z","v":107844,"vw":111.74693},{"c":111.655,"h":112.5752,"l":111.55,"n":1138,"o":112.5752,"t":"2026-10-09T16:05:00Z","v":88087,"vw":112.092264},{"c":111.29,"h":111.77,"l":111.29,"n":897,"o":111.61,"t":"2026-10-09T16:10:00Z","v":48271,"vw":111.58019},{"c":111.41,"h":111.8427,"l":111.04,"n":1306,"o":111.29,"t":"2026-10-09T16:15:00Z","v":91580,"vw":111.411318},{"c":111.6,"h":111.67,"l":111.06,"n":1158,"o":111.4,"t":"2026-10-09T16:20:00Z","v":106519,"vw":111.39147},{"c":111.79,"h":111.8,"l":111.31,"n":933,"o":111.6,"t":"2026-10-09T16:25:00Z","v":69032,"vw":111.556669},{"c":112.18,"h":112.5,"l":111.6801,"n":1194,"o":111.79,"t":"2026-10-09T16:30:00Z","v":144627,"vw":112.255196},{"c":111.93,"h":112.3227,"l":111.82,"n":749,"o":112.145,"t":"2026-10-09T16:35:00Z","v":56249,"vw":112.095008},{"c":111.2001,"h":111.9892,"l":111.2001,"n":903,"o":111.9892,"t":"2026-10-09T16:40:00Z","v":101950,"vw":111.532965},{"c":111.7,"h":111.9899,"l":111.26,"n":845,"o":111.265,"t":"2026-10-09T16:45:00Z","v":68046,"vw":111.734353},{"c":112.105,"h":112.31,"l":111.6201,"n":766,"o":111.685,"t":"2026-10-09T16:50:00Z","v":55280,"vw":112.044639},{"c":112.18,"h":112.345,"l":112.03,"n":620,"o":112.105,"t":"2026-10-09T16:55:00Z","v":41943,"vw":112.212264},{"c":112.07,"h":112.2,"l":111.94,"n":663,"o":112.19,"t":"2026-10-09T17:00:00Z","v":42683,"vw":112.107134},{"c":111.935,"h":112.085,"l":111.6301,"n":716,"o":112.055,"t":"2026-10-09T17:05:00Z","v":46368,"vw":111.898422},{"c":111.95,"h":112.28,"l":111.9301,"n":785,"o":111.97,"t":"2026-10-09T17:10:00Z","v":45342,"vw":112.110278},{"c":112.05,"h":112.4125,"l":111.84,"n":1097,"o":111.945,"t":"2026-10-09T17:15:00Z","v":77431,"vw":112.072417},{"c":111.945,"h":112.0865,"l":111.75,"n":716,"o":112.05,"t":"2026-10-09T17:20:00Z","v":63375,"vw":111.914434},{"c":111.64,"h":111.96,"l":111.5,"n":1013,"o":111.96,"t":"2026-10-09T17:25:00Z","v":95299,"vw":111.705411},{"c":111.5505,"h":111.9273,"l":111.43,"n":699,"o":111.595,"t":"2026-10-09T17:30:00Z","v":48546,"vw":111.66314},{"c":111.83,"h":111.84,"l":111.5501,"n":518,"o":111.63,"t":"2026-10-09T17:35:00Z","v":31859,"vw":111.716659},{"c":111.71,"h":111.93,"l":111.615,"n":606,"o":111.83,"t":"2026-10-09T17:40:00Z","v":33081,"vw":111.780239},{"c":111.52,"h":111.95,"l":111.4201,"n":857,"o":111.71,"t":"2026-10-09T17:45:00Z","v":65487,"vw":111.60599},{"c":111.37,"h":111.56,"l":111.25,"n":1109,"o":111.53,"t":"2026-10-09T17:50:00Z","v":75749,"vw":111.405492},{"c":111.04,"h":111.44,"l":110.88,"n":1289,"o":111.34,"t":"2026-10-09T17:55:00Z","v":107478,"vw":111.126075},{"c":110.73,"h":111.0599,"l":110.68,"n":1179,"o":110.995,"t":"2026-10-09T18:00:00Z","v":86596,"vw":110.845221},{"c":110.975,"h":111.0797,"l":110.6009,"n":731,"o":110.67,"t":"2026-10-09T18:05:00Z","v":58016,"vw":110.817533},{"c":110.6641,"h":111.1547,"l":110.61,"n":656,"o":110.975,"t":"2026-10-09T18:10:00Z","v":40844,"vw":110.956488},{"c":110.75,"h":110.8195,"l":110.5756,"n":703,"o":110.64,"t":"2026-10-09T18:15:00Z","v":47603,"vw":110.719572},{"c":111.1,"h":111.41,"l":110.7001,"n":1104,"o":110.77,"t":"2026-10-09T18:20:00Z","v":78429,"vw":111.150739},{"c":111,"h":111.42,"l":110.8101,"n":679,"o":111.075,"t":"2026-10-09T18:25:00Z","v":38173,"vw":111.162985},{"c":110.81,"h":110.99,"l":110.67,"n":711,"o":110.95,"t":"2026-10-09T18:30:00Z","v":44598,"vw":110.843694},{"c":110.75,"h":110.9299,"l":110.43,"n":841,"o":110.815,"t":"2026-10-09T18:35:00Z","v":50873,"vw":110.666297},{"c":110.7,"h":111.0362,"l":110.69,"n":904,"o":110.77,"t":"2026-10-09T18:40:00Z","v":53950,"vw":110.858288},{"c":111.71,"h":111.71,"l":110.6901,"n":984,"o":110.755,"t":"2026-10-09T18:45:00Z","v":84345,"vw":111.162912},{"c":111.56,"h":112.06,"l":111.32,"n":1137,"o":111.7402,"t":"2026-10-09T18:50:00Z","v":78132,"vw":111.753627},{"c":111.2309,"h":111.71,"l":111.02,"n":640,"o":111.545,"t":"2026-10-09T18:55:00Z","v":36057,"vw":111.4658},{"c":110.88,"h":111.38,"l":110.755,"n":970,"o":111.17,"t":"2026-10-09T19:00:00Z","v":88746,"vw":111.037921},{"c":111.265,"h":111.34,"l":110.7542,"n":816,"o":110.825,"t":"2026-10-09T19:05:00Z","v":48645,"vw":111.046261},{"c":111.409,"h":111.64,"l":111.1801,"n":660,"o":111.265,"t":"2026-10-09T19:10:00Z","v":49485,"vw":111.45096},{"c":111.3995,"h":111.43,"l":111.16,"n":692,"o":111.39,"t":"2026-10-09T19:15:00Z","v":32588,"vw":111.291299},{"c":111.55,"h":111.61,"l":111.2501,"n":879,"o":111.4,"t":"2026-10-09T19:20:00Z","v":54605,"vw":111.45201},{"c":111.135,"h":111.755,"l":111.0001,"n":1383,"o":111.6,"t":"2026-10-09T19:25:00Z","v":98846,"vw":111.436189},{"c":110.965,"h":111.43,"l":110.9,"n":1329,"o":111.21,"t":"2026-10-09T19:30:00Z","v":88125,"vw":111.201297},{"c":110.47,"h":110.975,"l":110.34,"n":2207,"o":110.9,"t":"2026-10-09T19:35:00Z","v":174570,"vw":110.530446},{"c":109.91,"h":110.485,"l":109.91,"n":2793,"o":110.485,"t":"2026-10-09T19:40:00Z","v":176804,"vw":110.227628},{"c":109.75,"h":110.21,"l":109.7,"n":2378,"o":110.02,"t":"2026-10-09T19:45:00Z","v":150678,"vw":109.935462},{"c":110.1484,"h":110.28,"l":109.7,"n":2827,"o":109.75,"t":"2026-10-09T19:50:00Z","v":175502,"vw":109.938621},{"c":109.63,"h":110.07,"l":109.54,"n":6184,"o":110.07,"t":"2026-10-09T19:55:00Z","v":393375,"vw":109.693907},{"c":109.5,"h":110.01,"l":109.02,"n":557,"o":109.62,"t":"2026-10-09T20:00:00Z","v":484563,"vw":109.631275},{"c":109.54,"h":109.75,"l":109.3713,"n":82,"o":109.3713,"t":"2026-10-09T20:05:00Z","v":5064,"vw":109.554621},{"c":109.5431,"h":109.65,"l":109.5431,"n":41,"o":109.6,"t":"2026-10-09T20:10:00Z","v":1352,"vw":109.601405},{"c":109.53,"h":109.59,"l":109.26,"n":69,"o":109.54,"t":"2026-10-09T20:15:00Z","v":8918,"vw":109.440029},{"c":109.65,"h":109.65,"l":109.52,"n":67,"o":109.53,"t":"2026-10-09T20:20:00Z","v":4579,"vw":109.611216},{"c":109.45,"h":109.64,"l":109.38,"n":53,"o":109.48,"t":"2026-10-09T20:25:00Z","v":4010,"vw":109.511765},{"c":109.5,"h":109.5,"l":109.5,"n":17,"o":109.5,"t":"2026-10-09T20:30:00Z","v":689,"vw":109.5},{"c":109.46,"h":109.56,"l":109.4428,"n":27,"o":109.4428,"t":"2026-10-09T20:35:00Z","v":701,"vw":109.496707},{"c":109.62,"h":109.62,"l":109.5,"n":12,"o":109.6,"t":"2026-10-09T20:40:00Z","v":1023,"vw":109.582691},{"c":109.72,"h":109.72,"l":109.6,"n":69,"o":109.6,"t":"2026-10-09T20:45:00Z","v":7194,"vw":109.645916},{"c":109.79,"h":109.86,"l":109.79,"n":68,"o":109.84,"t":"2026-10-09T20:55:00Z","v":3077,"vw":109.856216},{"c":109.68,"h":109.7824,"l":109.5,"n":14,"o":109.7,"t":"2026-10-09T21:00:00Z","v":3357,"vw":109.668805},{"c":109.71,"h":109.776,"l":109.68,"n":28,"o":109.776,"t":"2026-10-09T21:05:00Z","v":1678,"vw":109.712207},{"c":109.6,"h":109.71,"l":109.6,"n":45,"o":109.71,"t":"2026-10-09T21:10:00Z","v":1026,"vw":109.669909},{"c":109.7,"h":109.7,"l":109.7,"n":6,"o":109.7,"t":"2026-10-09T21:15:00Z","v":123,"vw":109.7},{"c":109.8,"h":109.8999,"l":109.8,"n":4,"o":109.8999,"t":"2026-10-09T21:20:00Z","v":6010,"vw":109.88325},{"c":109.691,"h":109.7,"l":109.691,"n":17,"o":109.7,"t":"2026-10-09T21:25:00Z","v":919,"vw":109.698075},{"c":109.6039,"h":109.69,"l":109.6039,"n":16,"o":109.6155,"t":"2026-10-09T21:30:00Z","v":2590,"vw":109.648939},{"c":109.6999,"h":109.6999,"l":109.6999,"n":4,"o":109.6999,"t":"2026-10-09T21:35:00Z","v":221,"vw":109.6999},{"c":109.8,"h":109.8,"l":109.67,"n":13,"o":109.67,"t":"2026-10-09T21:40:00Z","v":1375,"vw":109.771837},{"c":109.65,"h":109.65,"l":109.65,"n":7,"o":109.65,"t":"2026-10-09T21:45:00Z","v":505,"vw":109.65},{"c":109.8893,"h":109.99,"l":109.7345,"n":26,"o":109.7345,"t":"2026-10-09T21:50:00Z","v":1894,"vw":109.893546},{"c":109.88,"h":109.8845,"l":109.87,"n":23,"o":109.8845,"t":"2026-10-09T21:55:00Z","v":1740,"vw":109.882468},{"c":109.89,"h":109.89,"l":109.88,"n":11,"o":109.88,"t":"2026-10-09T22:00:00Z","v":562,"vw":109.885851},{"c":109.69,"h":109.8804,"l":109.69,"n":38,"o":109.8803,"t":"2026-10-09T22:05:00Z","v":2465,"vw":109.824587},{"c":109.85,"h":109.85,"l":109.69,"n":27,"o":109.69,"t":"2026-10-09T22:10:00Z","v":1766,"vw":109.780095},{"c":109.86,"h":109.8754,"l":109.84,"n":16,"o":109.84,"t":"2026-10-09T22:15:00Z","v":1697,"vw":109.871167},{"c":109.75,"h":109.78,"l":109.75,"n":13,"o":109.77,"t":"2026-10-09T22:20:00Z","v":890,"vw":109.76},{"c":109.9908,"h":109.9908,"l":109.8636,"n":42,"o":109.95,"t":"2026-10-09T22:30:00Z","v":2526,"vw":109.898246},{"c":109.8742,"h":110,"l":109.8742,"n":16,"o":109.99,"t":"2026-10-09T22:35:00Z","v":1035,"vw":109.90669},{"c":109.923,"h":109.98,"l":109.923,"n":27,"o":109.98,"t":"2026-10-09T22:40:00Z","v":1195,"vw":109.953874},{"c":110.0201,"h":110.0201,"l":109.9,"n":28,"o":109.9,"t":"2026-10-09T22:45:00Z","v":1688,"vw":109.992419},{"c":110.1,"h":110.1,"l":109.91,"n":110,"o":110.0201,"t":"2026-10-09T22:50:00Z","v":5594,"vw":110.016265},{"c":110.1,"h":110.1,"l":110.1,"n":13,"o":110.1,"t":"2026-10-09T22:55:00Z","v":821,"vw":110.1},{"c":110.087,"h":110.1,"l":110,"n":21,"o":110,"t":"2026-10-09T23:00:00Z","v":1265,"vw":110.064516},{"c":109.93,"h":109.97,"l":109.93,"n":25,"o":109.97,"t":"2026-10-09T23:05:00Z","v":1013,"vw":109.945986},{"c":109.94,"h":109.94,"l":109.92,"n":9,"o":109.92,"t":"2026-10-09T23:10:00Z","v":499,"vw":109.926441},{"c":110.09,"h":110.09,"l":109.85,"n":27,"o":109.86,"t":"2026-10-09T23:15:00Z","v":1655,"vw":110.050833},{"c":110.09,"h":110.1,"l":110.03,"n":36,"o":110.04,"t":"2026-10-09T23:20:00Z","v":1584,"vw":110.072727},{"c":110,"h":110,"l":110,"n":10,"o":110,"t":"2026-10-09T23:25:00Z","v":297,"vw":110},{"c":110,"h":110.07,"l":110,"n":9,"o":110,"t":"2026-10-09T23:30:00Z","v":393,"vw":110.023333},{"c":110.01,"h":110.01,"l":110,"n":8,"o":110.01,"t":"2026-10-09T23:35:00Z","v":590,"vw":110.006893},{"c":110.1,"h":110.1,"l":110.0085,"n":6,"o":110.0085,"t":"2026-10-09T23:40:00Z","v":632,"vw":110.068449},{"c":110.0002,"h":110.0076,"l":110.0002,"n":12,"o":110.0076,"t":"2026-10-09T23:45:00Z","v":1423,"vw":110.002092},{"c":109.92,"h":110.09,"l":109.92,"n":55,"o":110.0098,"t":"2026-10-09T23:50:00Z","v":2206,"vw":110.000337},{"c":110,"h":110,"l":109.8,"n":86,"o":109.92,"t":"2026-10-09T23:55:00Z","v":4469,"vw":109.932902},{"c":108.53,"h":111.47,"l":108.53,"n":1956,"o":109.63,"t":"2026-10-12T08:00:00Z","v":66511,"vw":110.169697},{"c":109.2617,"h":110.23,"l":108.65,"n":121,"o":108.66,"t":"2026-10-12T08:05:00Z","v":3645,"vw":109.690232},{"c":108.71,"h":109.01,"l":108.71,"n":68,"o":109.01,"t":"2026-10-12T08:10:00Z","v":5131,"vw":108.905556},{"c":108.47,"h":108.7,"l":108.47,"n":64,"o":108.5,"t":"2026-10-12T08:15:00Z","v":6127,"vw":108.679367},{"c":108.44,"h":108.44,"l":108.2,"n":55,"o":108.38,"t":"2026-10-12T08:20:00Z","v":1398,"vw":108.370726},{"c":108.43,"h":108.43,"l":108.43,"n":5,"o":108.43,"t":"2026-10-12T08:25:00Z","v":168,"vw":108.43},{"c":107.88,"h":108.3,"l":107.88,"n":191,"o":108.1,"t":"2026-10-12T08:30:00Z","v":6864,"vw":108.027056},{"c":107.27,"h":107.64,"l":107.23,"n":188,"o":107.61,"t":"2026-10-12T08:35:00Z","v":6072,"vw":107.429367},{"c":107.8,"h":107.8,"l":107.33,"n":89,"o":107.57,"t":"2026-10-12T08:40:00Z","v":4261,"vw":107.624511},{"c":107.62,"h":107.62,"l":107.45,"n":27,"o":107.45,"t":"2026-10-12T08:45:00Z","v":1525,"vw":107.529737},{"c":107.2,"h":107.62,"l":107.1,"n":110,"o":107.57,"t":"2026-10-12T08:50:00Z","v":3011,"vw":107.236754},{"c":107.19,"h":107.19,"l":107.1437,"n":8,"o":107.1437,"t":"2026-10-12T08:55:00Z","v":371,"vw":107.174567},{"c":107.5,"h":107.5,"l":107.2,"n":21,"o":107.2,"t":"2026-10-12T09:00:00Z","v":679,"vw":107.366213},{"c":107.8,"h":107.88,"l":107.23,"n":40,"o":107.23,"t":"2026-10-12T09:05:00Z","v":1727,"vw":107.724381},{"c":107.33,"h":107.42,"l":107.23,"n":34,"o":107.25,"t":"2026-10-12T09:10:00Z","v":1298,"vw":107.305023},{"c":107.58,"h":107.58,"l":107.42,"n":31,"o":107.54,"t":"2026-10-12T09:15:00Z","v":1185,"vw":107.514749},{"c":107.54,"h":107.6,"l":107.23,"n":26,"o":107.58,"t":"2026-10-12T09:20:00Z","v":3645,"vw":107.407833},{"c":107.34,"h":107.35,"l":107.33,"n":21,"o":107.33,"t":"2026-10-12T09:25:00Z","v":870,"vw":107.343947},{"c":107.29,"h":107.29,"l":107.12,"n":43,"o":107.28,"t":"2026-10-12T09:30:00Z","v":1655,"vw":107.195495},{"c":107.47,"h":107.49,"l":107.23,"n":16,"o":107.23,"t":"2026-10-12T09:35:00Z","v":1024,"vw":107.406486},{"c":107.5,"h":107.5,"l":107.32,"n":19,"o":107.33,"t":"2026-10-12T09:40:00Z","v":1877,"vw":107.420245},{"c":107.5,"h":107.5,"l":107.5,"n":17,"o":107.5,"t":"2026-10-12T09:45:00Z","v":1144,"vw":107.5},{"c":107.22,"h":107.5,"l":107.22,"n":28,"o":107.5,"t":"2026-10-12T09:50:00Z","v":828,"vw":107.363363},{"c":107.0503,"h":107.46,"l":107.0503,"n":57,"o":107.46,"t":"2026-10-12T09:55:00Z","v":3535,"vw":107.084632},{"c":107.45,"h":107.45,"l":107.2,"n":28,"o":107.2,"t":"2026-10-12T10:00:00Z","v":3033,"vw":107.325438},{"c":107.25,"h":107.25,"l":107.25,"n":6,"o":107.25,"t":"2026-10-12T10:05:00Z","v":589,"vw":107.25},{"c":107.0399,"h":107.4363,"l":107.0399,"n":16,"o":107.2,"t":"2026-10-12T10:15:00Z","v":621,"vw":107.2254},{"c":107.01,"h":107.22,"l":107.01,"n":38,"o":107.21,"t":"2026-10-12T10:20:00Z","v":2081,"vw":107.199836},{"c":107.088,"h":107.088,"l":107.088,"n":6,"o":107.088,"t":"2026-10-12T10:25:00Z","v":301,"vw":107.088},{"c":107.1,"h":107.1,"l":107,"n":139,"o":107.03,"t":"2026-10-12T10:30:00Z","v":3352,"vw":107.013469},{"c":107.48,"h":107.48,"l":107,"n":36,"o":107.0265,"t":"2026-10-12T10:35:00Z","v":1734,"vw":107.148653},{"c":107.78,"h":107.78,"l":107.47,"n":30,"o":107.47,"t":"2026-10-12T10:40:00Z","v":2085,"vw":107.57138},{"c":107.87,"h":107.99,"l":107.5,"n":55,"o":107.53,"t":"2026-10-12T10:45:00Z","v":3144,"vw":107.694072},{"c":107.93,"h":107.93,"l":107.83,"n":27,"o":107.86,"t":"2026-10-12T10:50:00Z","v":1862,"vw":107.872285},{"c":107.63,"h":107.7,"l":107.6106,"n":18,"o":107.7,"t":"2026-10-12T10:55:00Z","v":515,"vw":107.645474},{"c":107.0549,"h":108,"l":107.04,"n":196,"o":107.99,"t":"2026-10-12T11:00:00Z","v":9847,"vw":107.456293},{"c":107,"h":107.1,"l":106.75,"n":137,"o":107.01,"t":"2026-10-12T11:05:00Z","v":10074,"vw":106.899843},{"c":106.8,"h":107,"l":106.8,"n":63,"o":106.8873,"t":"2026-10-12T11:10:00Z","v":2868,"vw":106.894134},{"c":107,"h":107.33,"l":106.9187,"n":93,"o":106.9187,"t":"2026-10-12T11:15:00Z","v":6547,"vw":107.005216},{"c":107.28,"h":107.28,"l":107.09,"n":13,"o":107.09,"t":"2026-10-12T11:20:00Z","v":585,"vw":107.194607},{"c":107.1,"h":107.3,"l":107.1,"n":56,"o":107.3,"t":"2026-10-12T11:25:00Z","v":3414,"vw":107.226719},{"c":106.85,"h":107.13,"l":106.69,"n":179,"o":107.02,"t":"2026-10-12T11:30:00Z","v":5615,"vw":106.889156},{"c":106.9,"h":107.3721,"l":106.64,"n":60,"o":106.83,"t":"2026-10-12T11:35:00Z","v":3449,"vw":106.823386},{"c":106.76,"h":106.89,"l":106.65,"n":50,"o":106.89,"t":"2026-10-12T11:40:00Z","v":1984,"vw":106.6795},{"c":106.98,"h":106.98,"l":106.66,"n":33,"o":106.78,"t":"2026-10-12T11:45:00Z","v":1999,"vw":106.930929},{"c":106.7544,"h":107.09,"l":106.68,"n":54,"o":107.09,"t":"2026-10-12T11:50:00Z","v":27516,"vw":106.703556},{"c":106.4828,"h":107.04,"l":106.4828,"n":238,"o":107.02,"t":"2026-10-12T11:55:00Z","v":19018,"vw":106.737545},{"c":106.2,"h":106.5,"l":106.2,"n":146,"o":106.5,"t":"2026-10-12T12:00:00Z","v":5200,"vw":106.381724},{"c":106.61,"h":106.69,"l":106.2,"n":89,"o":106.37,"t":"2026-10-12T12:05:00Z","v":11102,"vw":106.651541},{"c":106.82,"h":106.96,"l":106.5,"n":51,"o":106.96,"t":"2026-10-12T12:10:00Z","v":9031,"vw":106.736869},{"c":107.1238,"h":107.1238,"l":106.72,"n":64,"o":106.72,"t":"2026-10-12T12:15:00Z","v":2671,"vw":106.941854},{"c":106.9,"h":107.16,"l":106.9,"n":61,"o":106.9436,"t":"2026-10-12T12:20:00Z","v":7031,"vw":107.125582},{"c":106.9,"h":106.9,"l":106.8,"n":11,"o":106.8,"t":"2026-10-12T12:25:00Z","v":498,"vw":106.866667},{"c":106.85,"h":106.85,"l":106.65,"n":77,"o":106.7713,"t":"2026-10-12T12:30:00Z","v":3657,"vw":106.753395},{"c":107,"h":107,"l":106.7,"n":42,"o":106.71,"t":"2026-10-12T12:35:00Z","v":2232,"vw":106.816893},{"c":106.8,"h":106.98,"l":106.7,"n":39,"o":106.79,"t":"2026-10-12T12:40:00Z","v":2393,"vw":106.760568},{"c":107,"h":107,"l":106.93,"n":37,"o":106.93,"t":"2026-10-12T12:45:00Z","v":960,"vw":106.965},{"c":107.2,"h":107.3,"l":107.0042,"n":38,"o":107.3,"t":"2026-10-12T12:50:00Z","v":3290,"vw":107.239051},{"c":107.1219,"h":107.1219,"l":106.8737,"n":29,"o":107.08,"t":"2026-10-12T12:55:00Z","v":3223,"vw":107.10214},{"c":107.35,"h":107.35,"l":106.8,"n":94,"o":107.1,"t":"2026-10-12T13:00:00Z","v":5217,"vw":107.081916},{"c":107.5,"h":107.5,"l":107.2,"n":83,"o":107.36,"t":"2026-10-12T13:05:00Z","v":5065,"vw":107.374916},{"c":107.3,"h":107.7488,"l":107.2,"n":68,"o":107.49,"t":"2026-10-12T13:10:00Z","v":6545,"vw":107.424621},{"c":106.8,"h":107.15,"l":106.8,"n":85,"o":107.15,"t":"2026-10-12T13:15:00Z","v":3014,"vw":106.964623},{"c":106.4,"h":106.72,"l":106.4,"n":112,"o":106.72,"t":"2026-10-12T13:20:00Z","v":3428,"vw":106.470465},{"c":106.47,"h":106.51,"l":106.08,"n":533,"o":106.4,"t":"2026-10-12T13:25:00Z","v":21806,"vw":106.260537},{"c":102.43,"h":106.41,"l":102.08,"n":9345,"o":106.2,"t":"2026-10-12T13:30:00Z","v":620960,"vw":104.09361},{"c":103.85,"h":103.94,"l":101.685,"n":5607,"o":102.63,"t":"2026-10-12T13:35:00Z","v":452992,"vw":102.599524},{"c":103.92,"h":104.68,"l":103.33,"n":4341,"o":103.86,"t":"2026-10-12T13:40:00Z","v":272600,"vw":103.869323},{"c":104.355,"h":104.8,"l":103.56,"n":3198,"o":103.96,"t":"2026-10-12T13:45:00Z","v":197018,"vw":104.147577},{"c":103.3,"h":104.48,"l":103.0605,"n":2804,"o":104.08,"t":"2026-10-12T13:50:00Z","v":168657,"vw":103.768984},{"c":103.185,"h":103.665,"l":102.89,"n":2288,"o":103.2797,"t":"2026-10-12T13:55:00Z","v":159130,"vw":103.174811},{"c":102.03,"h":103.4599,"l":102.03,"n":3724,"o":103.1,"t":"2026-10-12T14:00:00Z","v":246423,"vw":102.454201},{"c":102.14,"h":102.44,"l":101.553,"n":4009,"o":102.08,"t":"2026-10-12T14:05:00Z","v":210741,"vw":101.963486},{"c":103.02,"h":103.1999,"l":101.8364,"n":2460,"o":102.1,"t":"2026-10-12T14:10:00Z","v":172405,"vw":102.53611},{"c":102.235,"h":103.1399,"l":102.06,"n":2018,"o":103.02,"t":"2026-10-12T14:15:00Z","v":96201,"vw":102.658625},{"c":101.7401,"h":102.4199,"l":101.6,"n":3321,"o":102.27,"t":"2026-10-12T14:20:00Z","v":142114,"vw":101.919883},{"c":101.89,"h":102.0899,"l":101.4,"n":3008,"o":101.68,"t":"2026-10-12T14:25:00Z","v":140976,"vw":101.715679},{"c":101.5887,"h":101.85,"l":101.32,"n":3216,"o":101.81,"t":"2026-10-12T14:30:00Z","v":137218,"vw":101.591938},{"c":101.86,"h":101.89,"l":101.421,"n":2349,"o":101.5857,"t":"2026-10-12T14:35:00Z","v":144776,"vw":101.626581},{"c":102.15,"h":102.38,"l":101.6,"n":1952,"o":101.7901,"t":"2026-10-12T14:40:00Z","v":117753,"vw":102.13955},{"c":101.32,"h":102.22,"l":101.31,"n":2867,"o":102.14,"t":"2026-10-12T14:45:00Z","v":169265,"vw":101.794665},{"c":101.6,"h":101.6314,"l":101.25,"n":3190,"o":101.31,"t":"2026-10-12T14:50:00Z","v":224877,"vw":101.408722},{"c":101.31,"h":101.7,"l":101.27,"n":2419,"o":101.6,"t":"2026-10-12T14:55:00Z","v":92156,"vw":101.446612},{"c":100.535,"h":101.41,"l":100.41,"n":6193,"o":101.3,"t":"2026-10-12T15:00:00Z","v":327102,"vw":100.977459},{"c":100.63,"h":100.91,"l":100.38,"n":1974,"o":100.535,"t":"2026-10-12T15:05:00Z","v":152263,"vw":100.633982},{"c":101,"h":101.22,"l":100.54,"n":2161,"o":100.55,"t":"2026-10-12T15:10:00Z","v":124528,"vw":100.854655},{"c":101.09,"h":101.65,"l":100.9,"n":2175,"o":100.95,"t":"2026-10-12T15:15:00Z","v":176852,"vw":101.399456},{"c":100.58,"h":101.22,"l":100.56,"n":1871,"o":101.09,"t":"2026-10-12T15:20:00Z","v":81540,"vw":100.979304},{"c":100.6,"h":100.87,"l":100.45,"n":1929,"o":100.65,"t":"2026-10-12T15:25:00Z","v":83449,"vw":100.611679},{"c":101.4722,"h":101.5354,"l":100.42,"n":1913,"o":100.52,"t":"2026-10-12T15:30:00Z","v":116004,"vw":100.953917},{"c":101.66,"h":101.94,"l":101.46,"n":1742,"o":101.53,"t":"2026-10-12T15:35:00Z","v":114964,"vw":101.712298},{"c":101.76,"h":101.95,"l":101.5,"n":1647,"o":101.7,"t":"2026-10-12T15:40:00Z","v":97757,"vw":101.752941},{"c":101.79,"h":102.0499,"l":101.5,"n":1255,"o":101.715,"t":"2026-10-12T15:45:00Z","v":68479,"vw":101.742866},{"c":102.4,"h":102.5,"l":101.79,"n":1557,"o":101.79,"t":"2026-10-12T15:50:00Z","v":87569,"vw":102.247961},{"c":102.105,"h":102.64,"l":102.105,"n":1555,"o":102.37,"t":"2026-10-12T15:55:00Z","v":95972,"vw":102.519453},{"c":102.44,"h":102.48,"l":101.995,"n":1041,"o":102.065,"t":"2026-10-12T16:00:00Z","v":59285,"vw":102.132875},{"c":101.995,"h":102.54,"l":101.995,"n":1062,"o":102.44,"t":"2026-10-12T16:05:00Z","v":54187,"vw":102.298758},{"c":101.5,"h":102.1787,"l":101.36,"n":1510,"o":102.01,"t":"2026-10-12T16:10:00Z","v":74517,"vw":101.674515},{"c":101.55,"h":101.66,"l":101.3597,"n":1141,"o":101.46,"t":"2026-10-12T16:15:00Z","v":59416,"vw":101.526368},{"c":101.345,"h":101.8955,"l":101.3,"n":1174,"o":101.51,"t":"2026-10-12T16:20:00Z","v":64189,"vw":101.559542},{"c":100.94,"h":101.32,"l":100.88,"n":1578,"o":101.3,"t":"2026-10-12T16:25:00Z","v":75331,"vw":101.083929},{"c":101.218,"h":101.24,"l":100.91,"n":982,"o":100.98,"t":"2026-10-12T16:30:00Z","v":51455,"vw":101.12474},{"c":100.85,"h":101.39,"l":100.75,"n":1753,"o":101.2,"t":"2026-10-12T16:35:00Z","v":88543,"vw":100.964273},{"c":100.65,"h":100.9599,"l":100.63,"n":1122,"o":100.86,"t":"2026-10-12T16:40:00Z","v":58637,"vw":100.776055},{"c":100.365,"h":100.66,"l":100.15,"n":2939,"o":100.65,"t":"2026-10-12T16:45:00Z","v":141355,"vw":100.372334},{"c":100.47,"h":100.58,"l":100.16,"n":1226,"o":100.365,"t":"2026-10-12T16:50:00Z","v":66279,"vw":100.336593},{"c":100.48,"h":100.57,"l":100.33,"n":1130,"o":100.47,"t":"2026-10-12T16:55:00Z","v":49736,"vw":100.441651},{"c":100.52,"h":100.73,"l":100.3975,"n":949,"o":100.54,"t":"2026-10-12T17:00:00Z","v":43259,"vw":100.58392},{"c":100.575,"h":100.82,"l":100.45,"n":1285,"o":100.52,"t":"2026-10-12T17:05:00Z","v":61920,"vw":100.614214},{"c":100,"h":100.615,"l":99.83,"n":4920,"o":100.585,"t":"2026-10-12T17:10:00Z","v":233782,"vw":100.082967},{"c":99.865,"h":100.0399,"l":99.67,"n":1966,"o":99.965,"t":"2026-10-12T17:15:00Z","v":123414,"vw":99.808198},{"c":99.665,"h":99.91,"l":99.5,"n":2848,"o":99.865,"t":"2026-10-12T17:20:00Z","v":147286,"vw":99.677788},{"c":99.91,"h":99.96,"l":99.58,"n":1273,"o":99.665,"t":"2026-10-12T17:25:00Z","v":76650,"vw":99.751498},{"c":99.79,"h":100.12,"l":99.79,"n":1529,"o":99.98,"t":"2026-10-12T17:30:00Z","v":63247,"vw":99.967594},{"c":99.81,"h":99.92,"l":99.6,"n":1296,"o":99.86,"t":"2026-10-12T17:35:00Z","v":55139,"vw":99.773151},{"c":99.55,"h":99.8499,"l":99.53,"n":1287,"o":99.82,"t":"2026-10-12T17:40:00Z","v":71028,"vw":99.684677},{"c":99.665,"h":99.73,"l":99.3967,"n":2160,"o":99.54,"t":"2026-10-12T17:45:00Z","v":93725,"vw":99.557264},{"c":99.7,"h":99.82,"l":99.65,"n":867,"o":99.665,"t":"2026-10-12T17:50:00Z","v":47445,"vw":99.72913},{"c":99.4599,"h":99.7,"l":99.39,"n":1435,"o":99.7,"t":"2026-10-12T17:55:00Z","v":79365,"vw":99.532846},{"c":99.4152,"h":99.59,"l":99.217,"n":1815,"o":99.45,"t":"2026-10-12T18:00:00Z","v":83091,"vw":99.390299},{"c":99.42,"h":99.51,"l":99.26,"n":1070,"o":99.33,"t":"2026-10-12T18:05:00Z","v":55155,"vw":99.410023},{"c":99.635,"h":99.7,"l":99.33,"n":1079,"o":99.36,"t":"2026-10-12T18:10:00Z","v":40645,"vw":99.465861},{"c":99.87,"h":100.18,"l":99.51,"n":1433,"o":99.59,"t":"2026-10-12T18:15:00Z","v":73235,"vw":99.84542},{"c":99.81,"h":99.93,"l":99.72,"n":1085,"o":99.88,"t":"2026-10-12T18:20:00Z","v":46871,"vw":99.825499},{"c":100.195,"h":100.4499,"l":99.75,"n":1308,"o":99.87,"t":"2026-10-12T18:25:00Z","v":85938,"vw":100.025805},{"c":100.3906,"h":100.4599,"l":99.91,"n":985,"o":100.19,"t":"2026-10-12T18:30:00Z","v":48102,"vw":100.104382},{"c":100.445,"h":100.55,"l":100.22,"n":1223,"o":100.445,"t":"2026-10-12T18:35:00Z","v":64366,"vw":100.441751},{"c":100.285,"h":100.6,"l":100.26,"n":1113,"o":100.445,"t":"2026-10-12T18:40:00Z","v":54935,"vw":100.473125},{"c":100.2,"h":100.34,"l":99.9737,"n":1104,"o":100.285,"t":"2026-10-12T18:45:00Z","v":46487,"vw":100.16299},{"c":100.41,"h":100.45,"l":100.04,"n":891,"o":100.13,"t":"2026-10-12T18:50:00Z","v":33856,"vw":100.228049},{"c":100.06,"h":100.46,"l":99.94,"n":1224,"o":100.46,"t":"2026-10-12T18:55:00Z","v":59276,"vw":100.235957},{"c":100.43,"h":100.43,"l":100.01,"n":1011,"o":100.07,"t":"2026-10-12T19:00:00Z","v":47897,"vw":100.135248},{"c":100.29,"h":100.56,"l":100.08,"n":1407,"o":100.42,"t":"2026-10-12T19:05:00Z","v":61832,"vw":100.30669},{"c":100.1112,"h":100.56,"l":100.1112,"n":1185,"o":100.23,"t":"2026-10-12T19:10:00Z","v":81164,"vw":100.354802},{"c":100.07,"h":100.27,"l":100,"n":1189,"o":100.17,"t":"2026-10-12T19:15:00Z","v":58027,"vw":100.101394},{"c":100.19,"h":100.39,"l":100.06,"n":1094,"o":100.07,"t":"2026-10-12T19:20:00Z","v":61607,"vw":100.262646},{"c":100.29,"h":100.56,"l":100.195,"n":1407,"o":100.24,"t":"2026-10-12T19:25:00Z","v":77588,"vw":100.38753},{"c":100.23,"h":100.5199,"l":100.21,"n":1422,"o":100.29,"t":"2026-10-12T19:30:00Z","v":85338,"vw":100.308854},{"c":100.31,"h":100.54,"l":100.23,"n":1654,"o":100.26,"t":"2026-10-12T19:35:00Z","v":106375,"vw":100.398771},{"c":100.66,"h":100.8097,"l":100.255,"n":1572,"o":100.28,"t":"2026-10-12T19:40:00Z","v":95237,"vw":100.545261},{"c":100.47,"h":100.7,"l":100.26,"n":1839,"o":100.64,"t":"2026-10-12T19:45:00Z","v":127567,"vw":100.505581},{"c":100.57,"h":100.76,"l":100.47,"n":2595,"o":100.5,"t":"2026-10-12T19:50:00Z","v":152155,"vw":100.622757},{"c":100.71,"h":101,"l":100.555,"n":6088,"o":100.64,"t":"2026-10-12T19:55:00Z","v":421314,"vw":100.737028},{"c":100.9522,"h":101,"l":100.6,"n":226,"o":100.68,"t":"2026-10-12T20:00:00Z","v":1159950,"vw":100.680496},{"c":101,"h":101,"l":100.72,"n":148,"o":100.9526,"t":"2026-10-12T20:05:00Z","v":11087,"vw":100.903216},{"c":101.15,"h":101.25,"l":100.99,"n":89,"o":101.01,"t":"2026-10-12T20:10:00Z","v":5847,"vw":101.159936},{"c":101.3521,"h":101.3999,"l":100.68,"n":62,"o":101.1391,"t":"2026-10-12T20:15:00Z","v":74031,"vw":100.694297},{"c":101.1418,"h":101.3,"l":101.126,"n":62,"o":101.3,"t":"2026-10-12T20:20:00Z","v":3551,"vw":101.212511},{"c":101.25,"h":101.25,"l":101.12,"n":56,"o":101.2,"t":"2026-10-12T20:25:00Z","v":5483,"vw":101.147595},{"c":101.1841,"h":101.23,"l":101.1841,"n":23,"o":101.23,"t":"2026-10-12T20:30:00Z","v":925,"vw":101.22419},{"c":101.12,"h":101.25,"l":101.12,"n":47,"o":101.25,"t":"2026-10-12T20:35:00Z","v":5594,"vw":101.17455},{"c":101.2539,"h":101.28,"l":101.1493,"n":27,"o":101.1493,"t":"2026-10-12T20:40:00Z","v":3549,"vw":101.239886},{"c":101.2631,"h":101.354,"l":101.25,"n":21,"o":101.3,"t":"2026-10-12T20:45:00Z","v":1393,"vw":101.301195},{"c":101.38,"h":101.38,"l":101.25,"n":17,"o":101.33,"t":"2026-10-12T20:50:00Z","v":818,"vw":101.323617},{"c":101.3,"h":101.38,"l":101.3,"n":8,"o":101.35,"t":"2026-10-12T20:55:00Z","v":1280,"vw":101.330676},{"c":101.35,"h":101.35,"l":101.3,"n":34,"o":101.3,"t":"2026-10-12T21:00:00Z","v":1993,"vw":101.324557},{"c":101.3688,"h":101.3688,"l":101.3688,"n":9,"o":101.3688,"t":"2026-10-12T21:05:00Z","v":309,"vw":101.3688},{"c":101.38,"h":101.38,"l":101.2777,"n":21,"o":101.38,"t":"2026-10-12T21:10:00Z","v":897,"vw":101.314677},{"c":101.1556,"h":101.25,"l":101.1556,"n":28,"o":101.25,"t":"2026-10-12T21:15:00Z","v":1083,"vw":101.20519},{"c":101.12,"h":101.12,"l":101.12,"n":6,"o":101.12,"t":"2026-10-12T21:20:00Z","v":285,"vw":101.12},{"c":101.1253,"h":101.1386,"l":101.1253,"n":23,"o":101.1386,"t":"2026-10-12T21:25:00Z","v":909,"vw":101.1348},{"c":101.22,"h":101.22,"l":101.1252,"n":17,"o":101.2,"t":"2026-10-12T21:30:00Z","v":3121,"vw":101.192061},{"c":101.1473,"h":101.15,"l":101.12,"n":43,"o":101.12,"t":"2026-10-12T21:35:00Z","v":1208,"vw":101.131423},{"c":101.1068,"h":101.12,"l":101.1068,"n":33,"o":101.12,"t":"2026-10-12T21:40:00Z","v":1206,"vw":101.109877},{"c":101.2,"h":101.2,"l":101,"n":112,"o":101.09,"t":"2026-10-12T21:45:00Z","v":1895,"vw":101.084969},{"c":100.8449,"h":101.1,"l":100.8449,"n":31,"o":101.1,"t":"2026-10-12T21:50:00Z","v":2762,"vw":101.055071},{"c":101,"h":101,"l":100.88,"n":28,"o":100.88,"t":"2026-10-12T21:55:00Z","v":1265,"vw":100.952341},{"c":101.34,"h":101.34,"l":101.13,"n":25,"o":101.23,"t":"2026-10-12T22:05:00Z","v":1026,"vw":101.2475},{"c":101.3894,"h":101.43,"l":101.15,"n":33,"o":101.43,"t":"2026-10-12T22:10:00Z","v":1465,"vw":101.33894},{"c":101.4613,"h":101.4613,"l":101.32,"n":33,"o":101.32,"t":"2026-10-12T22:15:00Z","v":1414,"vw":101.372351},{"c":101.35,"h":101.38,"l":101.35,"n":12,"o":101.38,"t":"2026-10-12T22:20:00Z","v":2201,"vw":101.378571},{"c":101.2,"h":101.2,"l":101.2,"n":10,"o":101.2,"t":"2026-10-12T22:30:00Z","v":235,"vw":101.2},{"c":101.2465,"h":101.2465,"l":101.2465,"n":4,"o":101.2465,"t":"2026-10-12T22:35:00Z","v":282,"vw":101.2465},{"c":101.2001,"h":101.3,"l":101.2001,"n":17,"o":101.3,"t":"2026-10-12T22:40:00Z","v":481,"vw":101.238523},{"c":101.15,"h":101.2465,"l":101.15,"n":77,"o":101.2465,"t":"2026-10-12T22:45:00Z","v":1764,"vw":101.229926},{"c":100.99,"h":101.1,"l":100.99,"n":30,"o":101.1,"t":"2026-10-12T22:50:00Z","v":1220,"vw":101.02783},{"c":100.8,"h":100.8,"l":100.8,"n":8,"o":100.8,"t":"2026-10-12T22:55:00Z","v":2039,"vw":100.8},{"c":100.508,"h":100.86,"l":100.5,"n":170,"o":100.72,"t":"2026-10-12T23:05:00Z","v":9541,"vw":100.581685},{"c":100.07,"h":100.5135,"l":100.01,"n":117,"o":100.5135,"t":"2026-10-12T23:10:00Z","v":5616,"vw":100.17288},{"c":100.1637,"h":100.51,"l":100.1466,"n":212,"o":100.2058,"t":"2026-10-12T23:15:00Z","v":8604,"vw":100.203788},{"c":100.4783,"h":100.4783,"l":100.2042,"n":16,"o":100.2042,"t":"2026-10-12T23:20:00Z","v":547,"vw":100.410285},{"c":100.3,"h":100.3,"l":100.15,"n":20,"o":100.22,"t":"2026-10-12T23:25:00Z","v":1781,"vw":100.216443},{"c":99.67,"h":100.1855,"l":99.36,"n":745,"o":100.01,"t":"2026-10-12T23:30:00Z","v":22337,"vw":99.57476},{"c":99.85,"h":99.86,"l":99.36,"n":260,"o":99.64,"t":"2026-10-12T23:35:00Z","v":7477,"vw":99.667496},{"c":99.579,"h":100.156,"l":99.579,"n":31,"o":100.156,"t":"2026-10-12T23:40:00Z","v":617,"vw":99.914465},{"c":99.68,"h":99.68,"l":99.56,"n":27,"o":99.56,"t":"2026-10-12T23:45:00Z","v":576,"vw":99.632569},{"c":99.4,"h":99.7749,"l":99.4,"n":115,"o":99.7,"t":"2026-10-12T23:50:00Z","v":5407,"vw":99.581459},{"c":99.43,"h":99.45,"l":99,"n":233,"o":99.45,"t":"2026-10-12T23:55:00Z","v":9915,"vw":99.09917},{"c":99.84,"h":101.5,"l":98.96,"n":2807,"o":100.22,"t":"2026-10-13T08:00:00Z","v":108096,"vw":100.159677},{"c":100.59,"h":100.77,"l":99.41,"n":175,"o":100,"t":"2026-10-13T08:05:00Z","v":10573,"vw":100.126945},{"c":100.5,"h":100.6,"l":100.43,"n":88,"o":100.43,"t":"2026-10-13T08:10:00Z","v":3999,"vw":100.54662},{"c":100.48,"h":100.68,"l":100.48,"n":24,"o":100.67,"t":"2026-10-13T08:15:00Z","v":1642,"vw":100.6416},{"c":100.7,"h":100.7,"l":100.67,"n":58,"o":100.67,"t":"2026-10-13T08:20:00Z","v":1767,"vw":100.677},{"c":101.28,"h":101.31,"l":100.97,"n":138,"o":100.97,"t":"2026-10-13T08:25:00Z","v":4770,"vw":101.157698},{"c":101.11,"h":101.69,"l":101.11,"n":86,"o":101.2,"t":"2026-10-13T08:30:00Z","v":5455,"vw":101.266973},{"c":101.08,"h":101.27,"l":101,"n":122,"o":101.11,"t":"2026-10-13T08:35:00Z","v":4599,"vw":101.094859},{"c":101.59,"h":101.6,"l":101,"n":94,"o":101.06,"t":"2026-10-13T08:40:00Z","v":5467,"vw":101.432933},{"c":102.03,"h":102.03,"l":101.49,"n":246,"o":101.49,"t":"2026-10-13T08:45:00Z","v":11305,"vw":101.941881},{"c":101.71,"h":102.11,"l":101.5,"n":87,"o":102.11,"t":"2026-10-13T08:50:00Z","v":4276,"vw":101.877739},{"c":101.7,"h":101.75,"l":101.65,"n":38,"o":101.75,"t":"2026-10-13T08:55:00Z","v":2741,"vw":101.741648},{"c":101.36,"h":101.47,"l":101.36,"n":29,"o":101.47,"t":"2026-10-13T09:00:00Z","v":806,"vw":101.378333},{"c":101.22,"h":101.4,"l":101.22,"n":160,"o":101.31,"t":"2026-10-13T09:05:00Z","v":4119,"vw":101.279783},{"c":101.4,"h":101.5,"l":101.4,"n":47,"o":101.5,"t":"2026-10-13T09:10:00Z","v":1233,"vw":101.46079},{"c":101.57,"h":101.68,"l":101.55,"n":57,"o":101.55,"t":"2026-10-13T09:15:00Z","v":2301,"vw":101.659167},{"c":101.44,"h":101.6,"l":101.44,"n":129,"o":101.55,"t":"2026-10-13T09:20:00Z","v":4944,"vw":101.563265},{"c":101.7287,"h":101.7287,"l":101.5,"n":89,"o":101.5785,"t":"2026-10-13T09:25:00Z","v":1807,"vw":101.602062},{"c":101.79,"h":101.79,"l":101.4,"n":33,"o":101.51,"t":"2026-10-13T09:30:00Z","v":5511,"vw":101.503953},{"c":101.37,"h":101.37,"l":101.01,"n":31,"o":101.01,"t":"2026-10-13T09:35:00Z","v":1891,"vw":101.332714},{"c":101.5,"h":101.5,"l":101.5,"n":7,"o":101.5,"t":"2026-10-13T09:40:00Z","v":218,"vw":101.5},{"c":100.8,"h":101.12,"l":100.8,"n":101,"o":101.12,"t":"2026-10-13T09:45:00Z","v":3323,"vw":100.988171},{"c":101.13,"h":101.13,"l":101.13,"n":14,"o":101.13,"t":"2026-10-13T09:50:00Z","v":517,"vw":101.13},{"c":101.11,"h":101.11,"l":101.11,"n":11,"o":101.11,"t":"2026-10-13T10:00:00Z","v":300,"vw":101.11},{"c":101,"h":101.11,"l":101,"n":50,"o":101.07,"t":"2026-10-13T10:05:00Z","v":832,"vw":101.072278},{"c":100.88,"h":101,"l":100.88,"n":22,"o":101,"t":"2026-10-13T10:10:00Z","v":533,"vw":100.92},{"c":100.65,"h":100.88,"l":100.65,"n":26,"o":100.88,"t":"2026-10-13T10:15:00Z","v":559,"vw":100.72918},{"c":100.89,"h":100.89,"l":100.89,"n":29,"o":100.89,"t":"2026-10-13T10:20:00Z","v":703,"vw":100.89},{"c":100.6,"h":100.681,"l":100.6,"n":43,"o":100.67,"t":"2026-10-13T10:25:00Z","v":920,"vw":100.638069},{"c":100.68,"h":100.82,"l":100.68,"n":23,"o":100.82,"t":"2026-10-13T10:30:00Z","v":720,"vw":100.731852},{"c":100.6,"h":100.64,"l":100.45,"n":19,"o":100.64,"t":"2026-10-13T10:35:00Z","v":2425,"vw":100.59598},{"c":100.1713,"h":100.1713,"l":100.1713,"n":3,"o":100.1713,"t":"2026-10-13T10:40:00Z","v":334,"vw":100.1713},{"c":100.45,"h":100.48,"l":100.44,"n":10,"o":100.44,"t":"2026-10-13T10:45:00Z","v":732,"vw":100.458334},{"c":100.05,"h":100.36,"l":100.05,"n":82,"o":100.3,"t":"2026-10-13T10:50:00Z","v":3110,"vw":100.239864},{"c":99.82,"h":100.15,"l":99.8,"n":168,"o":100.05,"t":"2026-10-13T10:55:00Z","v":16597,"vw":99.978762},{"c":99.02,"h":99.9,"l":99,"n":348,"o":99.67,"t":"2026-10-13T11:00:00Z","v":18630,"vw":99.177507},{"c":99.1539,"h":99.5,"l":98.8956,"n":90,"o":99.1348,"t":"2026-10-13T11:05:00Z","v":4322,"vw":99.062427},{"c":98.96,"h":99.29,"l":98.96,"n":40,"o":99,"t":"2026-10-13T11:10:00Z","v":11433,"vw":99.102379},{"c":99.02,"h":99.26,"l":99.01,"n":67,"o":99.0578,"t":"2026-10-13T11:15:00Z","v":3384,"vw":99.152387},{"c":99.47,"h":99.47,"l":99,"n":108,"o":99,"t":"2026-10-13T11:20:00Z","v":7512,"vw":99.087594},{"c":99.2,"h":99.5,"l":99.1,"n":50,"o":99.1,"t":"2026-10-13T11:25:00Z","v":6833,"vw":99.138714},{"c":99.3578,"h":99.392,"l":99.25,"n":11,"o":99.25,"t":"2026-10-13T11:30:00Z","v":2275,"vw":99.364482},{"c":99.2,"h":99.24,"l":99.2,"n":16,"o":99.24,"t":"2026-10-13T11:35:00Z","v":582,"vw":99.22},{"c":99.3,"h":99.6,"l":99,"n":117,"o":99.19,"t":"2026-10-13T11:40:00Z","v":4223,"vw":99.086803},{"c":99.37,"h":99.5548,"l":99.2,"n":58,"o":99.2,"t":"2026-10-13T11:45:00Z","v":5650,"vw":99.455595},{"c":99.55,"h":99.55,"l":99.55,"n":8,"o":99.55,"t":"2026-10-13T11:50:00Z","v":306,"vw":99.55},{"c":99.25,"h":99.25,"l":99.0966,"n":36,"o":99.0966,"t":"2026-10-13T11:55:00Z","v":1834,"vw":99.232956},{"c":98.7465,"h":99.05,"l":98.7,"n":215,"o":99.05,"t":"2026-10-13T12:00:00Z","v":5653,"vw":98.842863},{"c":99.1,"h":99.35,"l":98.99,"n":113,"o":98.99,"t":"2026-10-13T12:05:00Z","v":4964,"vw":99.073427},{"c":99.1198,"h":99.1227,"l":98.7749,"n":91,"o":99.1227,"t":"2026-10-13T12:10:00Z","v":7444,"vw":98.972111},{"c":98.8,"h":99.2,"l":98.8,"n":115,"o":99.2,"t":"2026-10-13T12:15:00Z","v":5599,"vw":99.071055},{"c":98.6,"h":98.8,"l":98.57,"n":194,"o":98.795,"t":"2026-10-13T12:20:00Z","v":13148,"vw":98.731155},{"c":98.55,"h":98.7,"l":98.5,"n":191,"o":98.67,"t":"2026-10-13T12:25:00Z","v":5926,"vw":98.636206},{"c":98.3,"h":98.5,"l":98.2,"n":76,"o":98.5,"t":"2026-10-13T12:30:00Z","v":7118,"vw":98.358985},{"c":98.3,"h":98.55,"l":98.3,"n":145,"o":98.35,"t":"2026-10-13T12:35:00Z","v":5983,"vw":98.491057},{"c":98.42,"h":98.6,"l":98.32,"n":161,"o":98.32,"t":"2026-10-13T12:40:00Z","v":7362,"vw":98.453912},{"c":98.5,"h":98.53,"l":97.8,"n":801,"o":98.53,"t":"2026-10-13T12:45:00Z","v":27761,"vw":98.024117},{"c":98.35,"h":98.6,"l":98.04,"n":99,"o":98.3,"t":"2026-10-13T12:50:00Z","v":3709,"vw":98.313725},{"c":98.49,"h":98.7,"l":98.23,"n":199,"o":98.23,"t":"2026-10-13T12:55:00Z","v":8459,"vw":98.465926},{"c":98.2766,"h":98.6,"l":98.2766,"n":111,"o":98.45,"t":"2026-10-13T13:00:00Z","v":4641,"vw":98.426301},{"c":98.6,"h":98.6,"l":97.97,"n":205,"o":98.08,"t":"2026-10-13T13:05:00Z","v":10075,"vw":98.40015},{"c":98.5758,"h":98.88,"l":98.46,"n":170,"o":98.5334,"t":"2026-10-13T13:10:00Z","v":9451,"vw":98.763883},{"c":98.2924,"h":98.8292,"l":98.02,"n":182,"o":98.69,"t":"2026-10-13T13:15:00Z","v":6877,"vw":98.483633},{"c":98.08,"h":98.56,"l":98.06,"n":300,"o":98.28,"t":"2026-10-13T13:20:00Z","v":20684,"vw":98.275928},{"c":97.5,"h":98.4,"l":97.21,"n":784,"o":98,"t":"2026-10-13T13:25:00Z","v":31221,"vw":97.768623},{"c":97.4232,"h":99.2595,"l":97.25,"n":5395,"o":97.44,"t":"2026-10-13T13:30:00Z","v":357795,"vw":97.927263},{"c":98.2398,"h":98.2398,"l":96.3801,"n":5400,"o":97.394,"t":"2026-10-13T13:35:00Z","v":316782,"vw":97.278773},{"c":98.88,"h":99.77,"l":98.1077,"n":3453,"o":98.2,"t":"2026-10-13T13:40:00Z","v":277914,"vw":98.823225},{"c":98.41,"h":99.115,"l":98.26,"n":2667,"o":98.86,"t":"2026-10-13T13:45:00Z","v":161476,"vw":98.681156},{"c":98.155,"h":98.65,"l":97.58,"n":3187,"o":98.44,"t":"2026-10-13T13:50:00Z","v":154548,"vw":98.072707},{"c":97.3378,"h":98.21,"l":97.195,"n":2707,"o":98.19,"t":"2026-10-13T13:55:00Z","v":162338,"vw":97.59642},{"c":98.095,"h":98.25,"l":97.405,"n":2324,"o":97.405,"t":"2026-10-13T14:00:00Z","v":141371,"vw":97.91089},{"c":98.345,"h":98.63,"l":97.88,"n":1719,"o":98.135,"t":"2026-10-13T14:05:00Z","v":97169,"vw":98.333202},{"c":98.77,"h":99.26,"l":98.22,"n":2452,"o":98.345,"t":"2026-10-13T14:10:00Z","v":160765,"vw":98.779664},{"c":97.95,"h":99,"l":97.74,"n":2584,"o":98.72,"t":"2026-10-13T14:15:00Z","v":171996,"vw":98.272461},{"c":97.74,"h":98.04,"l":97.571,"n":1843,"o":97.9,"t":"2026-10-13T14:20:00Z","v":84659,"vw":97.753905},{"c":97.08,"h":97.95,"l":97.02,"n":2933,"o":97.735,"t":"2026-10-13T14:25:00Z","v":157785,"vw":97.338523},{"c":97.5,"h":97.6699,"l":96.72,"n":3274,"o":97.13,"t":"2026-10-13T14:30:00Z","v":171166,"vw":97.116342},{"c":97.475,"h":97.8,"l":97.21,"n":1679,"o":97.44,"t":"2026-10-13T14:35:00Z","v":117666,"vw":97.566723},{"c":97.6562,"h":97.78,"l":97.36,"n":1416,"o":97.47,"t":"2026-10-13T14:40:00Z","v":67710,"vw":97.606918},{"c":96.9,"h":97.605,"l":96.9,"n":1740,"o":97.56,"t":"2026-10-13T14:45:00Z","v":84302,"vw":97.207133},{"c":96.23,"h":97.02,"l":96.102,"n":5521,"o":96.89,"t":"2026-10-13T14:50:00Z","v":235391,"vw":96.488227},{"c":96.41,"h":96.5799,"l":96.11,"n":2064,"o":96.2507,"t":"2026-10-13T14:55:00Z","v":141496,"vw":96.342494},{"c":96.1,"h":96.68,"l":96.07,"n":2232,"o":96.4844,"t":"2026-10-13T15:00:00Z","v":95325,"vw":96.339923},{"c":96.215,"h":96.27,"l":95.97,"n":3429,"o":96.18,"t":"2026-10-13T15:05:00Z","v":155039,"vw":96.058227},{"c":96.47,"h":96.5599,"l":96.1,"n":1759,"o":96.2,"t":"2026-10-13T15:10:00Z","v":94030,"vw":96.328575},{"c":96.43,"h":96.5895,"l":96.27,"n":1222,"o":96.46,"t":"2026-10-13T15:15:00Z","v":63349,"vw":96.399909},{"c":96.345,"h":96.6075,"l":96.2809,"n":1410,"o":96.46,"t":"2026-10-13T15:20:00Z","v":77877,"vw":96.432389},{"c":96.01,"h":96.37,"l":96,"n":1629,"o":96.345,"t":"2026-10-13T15:25:00Z","v":66325,"vw":96.147558},{"c":96.085,"h":96.2495,"l":96,"n":1530,"o":96.04,"t":"2026-10-13T15:30:00Z","v":66339,"vw":96.089908},{"c":95.15,"h":96.08,"l":95.11,"n":5431,"o":96.08,"t":"2026-10-13T15:35:00Z","v":336928,"vw":95.637861},{"c":95.39,"h":95.57,"l":95.08,"n":2538,"o":95.15,"t":"2026-10-13T15:40:00Z","v":137257,"vw":95.333378},{"c":95.355,"h":95.4,"l":95.13,"n":2396,"o":95.31,"t":"2026-10-13T15:45:00Z","v":152076,"vw":95.239693},{"c":95.835,"h":95.84,"l":95.3,"n":2331,"o":95.355,"t":"2026-10-13T15:50:00Z","v":122206,"vw":95.520473},{"c":96.13,"h":96.175,"l":95.8,"n":1825,"o":95.835,"t":"2026-10-13T15:55:00Z","v":90242,"vw":96.044685},{"c":96.78,"h":96.85,"l":96.02,"n":1996,"o":96.1659,"t":"2026-10-13T16:00:00Z","v":132968,"vw":96.434379},{"c":96.55,"h":96.95,"l":96.3528,"n":1899,"o":96.81,"t":"2026-10-13T16:05:00Z","v":126088,"vw":96.711424},{"c":96.315,"h":96.67,"l":96.03,"n":1757,"o":96.55,"t":"2026-10-13T16:10:00Z","v":103603,"vw":96.435657},{"c":97.03,"h":97.09,"l":96.27,"n":1687,"o":96.31,"t":"2026-10-13T16:15:00Z","v":99439,"vw":96.598029},{"c":97.131,"h":97.14,"l":96.75,"n":1341,"o":97.03,"t":"2026-10-13T16:20:00Z","v":67203,"vw":96.969207},{"c":97.65,"h":97.68,"l":97,"n":1572,"o":97.09,"t":"2026-10-13T16:25:00Z","v":112102,"vw":97.28578},{"c":97.52,"h":97.99,"l":97.44,"n":1582,"o":97.6445,"t":"2026-10-13T16:30:00Z","v":102582,"vw":97.719341},{"c":97.46,"h":97.72,"l":97.3,"n":1229,"o":97.485,"t":"2026-10-13T16:35:00Z","v":81167,"vw":97.553408},{"c":97.15,"h":97.55,"l":97.026,"n":1161,"o":97.47,"t":"2026-10-13T16:40:00Z","v":73905,"vw":97.229997},{"c":97.45,"h":97.5999,"l":97.09,"n":1077,"o":97.2,"t":"2026-10-13T16:45:00Z","v":63862,"vw":97.418203},{"c":96.9693,"h":97.46,"l":96.861,"n":1084,"o":97.3701,"t":"2026-10-13T16:50:00Z","v":75417,"vw":97.12399},{"c":96.7,"h":97.2399,"l":96.68,"n":1019,"o":96.92,"t":"2026-10-13T16:55:00Z","v":47032,"vw":96.948118},{"c":96.445,"h":96.7281,"l":96.4179,"n":1086,"o":96.72,"t":"2026-10-13T17:00:00Z","v":104077,"vw":96.58473},{"c":96.42,"h":96.71,"l":96.4,"n":800,"o":96.475,"t":"2026-10-13T17:05:00Z","v":44705,"vw":96.522419},{"c":96.21,"h":96.53,"l":96.2,"n":1169,"o":96.5,"t":"2026-10-13T17:10:00Z","v":65379,"vw":96.339206},{"c":96.06,"h":96.33,"l":95.94,"n":1666,"o":96.19,"t":"2026-10-13T17:15:00Z","v":101418,"vw":96.089462},{"c":96.21,"h":96.26,"l":96.015,"n":955,"o":96.015,"t":"2026-10-13T17:20:00Z","v":56994,"vw":96.155157},{"c":96.15,"h":96.3,"l":96.0375,"n":1001,"o":96.2251,"t":"2026-10-13T17:25:00Z","v":73293,"vw":96.212131},{"c":96.165,"h":96.28,"l":96,"n":1165,"o":96.1399,"t":"2026-10-13T17:30:00Z","v":60675,"vw":96.152169},{"c":96.41,"h":96.49,"l":96.1033,"n":867,"o":96.1033,"t":"2026-10-13T17:35:00Z","v":64432,"vw":96.372958},{"c":96.27,"h":96.48,"l":96.2,"n":1015,"o":96.45,"t":"2026-10-13T17:40:00Z","v":62376,"vw":96.353808},{"c":96.0605,"h":96.36,"l":96.0605,"n":1068,"o":96.2799,"t":"2026-10-13T17:45:00Z","v":54428,"vw":96.226601},{"c":95.78,"h":96.08,"l":95.53,"n":2164,"o":96.08,"t":"2026-10-13T17:50:00Z","v":119319,"vw":95.798855},{"c":96.17,"h":96.1914,"l":95.65,"n":1284,"o":95.82,"t":"2026-10-13T17:55:00Z","v":80699,"vw":95.885614},{"c":96.125,"h":96.1699,"l":95.9,"n":1096,"o":96.12,"t":"2026-10-13T18:00:00Z","v":71895,"vw":96.045926},{"c":96.26,"h":96.84,"l":96.03,"n":1531,"o":96.13,"t":"2026-10-13T18:05:00Z","v":99605,"vw":96.457868},{"c":96.415,"h":96.4599,"l":96.155,"n":1029,"o":96.29,"t":"2026-10-13T18:10:00Z","v":62409,"vw":96.308901},{"c":96.43,"h":96.4799,"l":96.1201,"n":886,"o":96.415,"t":"2026-10-13T18:15:00Z","v":43986,"vw":96.282642},{"c":96.31,"h":96.36,"l":96.12,"n":1022,"o":96.36,"t":"2026-10-13T18:20:00Z","v":49243,"vw":96.264327},{"c":96.41,"h":96.7,"l":96.18,"n":1433,"o":96.2675,"t":"2026-10-13T18:25:00Z","v":100236,"vw":96.50283},{"c":96.22,"h":96.55,"l":96.2,"n":1257,"o":96.44,"t":"2026-10-13T18:30:00Z","v":71539,"vw":96.354276},{"c":95.9499,"h":96.23,"l":95.86,"n":1343,"o":96.205,"t":"2026-10-13T18:35:00Z","v":74228,"vw":96.038003},{"c":95.92,"h":96.07,"l":95.9,"n":993,"o":95.95,"t":"2026-10-13T18:40:00Z","v":42696,"vw":95.994725},{"c":95.96,"h":96.05,"l":95.8381,"n":1333,"o":95.928,"t":"2026-10-13T18:45:00Z","v":64104,"vw":95.93487},{"c":95.905,"h":96.21,"l":95.88,"n":1418,"o":95.9201,"t":"2026-10-13T18:50:00Z","v":111225,"vw":96.000927},{"c":95.9,"h":95.99,"l":95.8107,"n":1041,"o":95.88,"t":"2026-10-13T18:55:00Z","v":57286,"vw":95.929607},{"c":95.8,"h":96.0893,"l":95.71,"n":1521,"o":95.89,"t":"2026-10-13T19:00:00Z","v":67697,"vw":95.894974},{"c":95.96,"h":96.22,"l":95.7901,"n":1007,"o":95.8,"t":"2026-10-13T19:05:00Z","v":50634,"vw":95.996969},{"c":95.91,"h":96.04,"l":95.75,"n":1048,"o":95.98,"t":"2026-10-13T19:10:00Z","v":53805,"vw":95.907203},{"c":96.335,"h":96.35,"l":95.875,"n":1205,"o":95.935,"t":"2026-10-13T19:15:00Z","v":58205,"vw":96.047971},{"c":96.68,"h":96.83,"l":96.345,"n":1363,"o":96.3799,"t":"2026-10-13T19:20:00Z","v":80400,"vw":96.631463},{"c":96.825,"h":96.94,"l":96.62,"n":1180,"o":96.71,"t":"2026-10-13T19:25:00Z","v":69076,"vw":96.803891},{"c":96.94,"h":97.25,"l":96.86,"n":1646,"o":96.86,"t":"2026-10-13T19:30:00Z","v":99848,"vw":97.030538},{"c":96.788,"h":97.1,"l":96.74,"n":1369,"o":96.895,"t":"2026-10-13T19:35:00Z","v":85918,"vw":96.931159},{"c":96.98,"h":97.19,"l":96.775,"n":1595,"o":96.84,"t":"2026-10-13T19:40:00Z","v":101386,"vw":96.968944},{"c":97.0199,"h":97.12,"l":96.795,"n":1587,"o":96.95,"t":"2026-10-13T19:45:00Z","v":95892,"vw":96.919154},{"c":97.23,"h":97.538,"l":96.6201,"n":3881,"o":97.01,"t":"2026-10-13T19:50:00Z","v":229843,"vw":97.086031},{"c":97.82,"h":97.9,"l":97.31,"n":5866,"o":97.35,"t":"2026-10-13T19:55:00Z","v":378599,"vw":97.783508},{"c":98.7765,"h":98.7765,"l":97.5,"n":807,"o":97.85,"t":"2026-10-13T20:00:00Z","v":1180403,"vw":97.8296},{"c":99,"h":99,"l":98.66,"n":374,"o":98.7,"t":"2026-10-13T20:05:00Z","v":18956,"vw":98.8455},{"c":99.02,"h":99.4,"l":98.86,"n":456,"o":98.99,"t":"2026-10-13T20:10:00Z","v":34353,"vw":99.183415},{"c":98.84,"h":99.18,"l":98.84,"n":194,"o":99.13,"t":"2026-10-13T20:15:00Z","v":11108,"vw":99.047166},{"c":98.75,"h":99,"l":98.5,"n":207,"o":99,"t":"2026-10-13T20:20:00Z","v":14273,"vw":98.737226},{"c":98.75,"h":98.81,"l":98.54,"n":52,"o":98.65,"t":"2026-10-13T20:25:00Z","v":4148,"vw":98.666964},{"c":98.8,"h":99,"l":98.75,"n":76,"o":98.76,"t":"2026-10-13T20:30:00Z","v":3778,"vw":98.785351},{"c":98.95,"h":98.95,"l":98.75,"n":68,"o":98.75,"t":"2026-10-13T20:35:00Z","v":4996,"vw":98.82017},{"c":98.85,"h":98.85,"l":98.7372,"n":25,"o":98.7372,"t":"2026-10-13T20:40:00Z","v":1809,"vw":98.813253},{"c":99.15,"h":99.18,"l":98.701,"n":82,"o":98.92,"t":"2026-10-13T20:45:00Z","v":4766,"vw":98.940775},{"c":99.24,"h":99.24,"l":99,"n":57,"o":99.23,"t":"2026-10-13T20:50:00Z","v":4712,"vw":99.181523},{"c":99.241,"h":99.241,"l":99.01,"n":84,"o":99.11,"t":"2026-10-13T20:55:00Z","v":3596,"vw":99.097035},{"c":99.1,"h":99.21,"l":99,"n":21,"o":99.0325,"t":"2026-10-13T21:00:00Z","v":1977,"vw":99.110161},{"c":99,"h":99.2,"l":98.9522,"n":52,"o":99.0325,"t":"2026-10-13T21:05:00Z","v":3169,"vw":99.008489},{"c":98.95,"h":99,"l":98.91,"n":40,"o":99,"t":"2026-10-13T21:10:00Z","v":1385,"vw":98.973909},{"c":99.09,"h":99.1,"l":98.98,"n":72,"o":98.98,"t":"2026-10-13T21:15:00Z","v":2769,"vw":99.019429},{"c":98.98,"h":99.0706,"l":98.9136,"n":22,"o":99.0706,"t":"2026-10-13T21:20:00Z","v":1403,"vw":98.956256},{"c":99,"h":99.1,"l":99,"n":48,"o":99.01,"t":"2026-10-13T21:25:00Z","v":1725,"vw":99.015647},{"c":99,"h":99.1307,"l":98.9308,"n":78,"o":98.9308,"t":"2026-10-13T21:30:00Z","v":1824,"vw":99.036243},{"c":99,"h":99.15,"l":99,"n":154,"o":99.15,"t":"2026-10-13T21:35:00Z","v":3318,"vw":99.05256},{"c":99,"h":99.15,"l":99,"n":182,"o":99,"t":"2026-10-13T21:40:00Z","v":7170,"vw":99.003109},{"c":99,"h":99.0897,"l":98.9351,"n":67,"o":99,"t":"2026-10-13T21:45:00Z","v":2343,"vw":99.016229},{"c":99,"h":99.159,"l":99,"n":91,"o":99.159,"t":"2026-10-13T21:50:00Z","v":2224,"vw":99.081},{"c":99,"h":99.05,"l":98.9649,"n":29,"o":99.05,"t":"2026-10-13T21:55:00Z","v":12354,"vw":99.000124},{"c":99,"h":99.06,"l":98.9684,"n":20,"o":98.9684,"t":"2026-10-13T22:00:00Z","v":1102,"vw":99.01484},{"c":98.91,"h":99,"l":98.91,"n":65,"o":99,"t":"2026-10-13T22:05:00Z","v":1328,"vw":98.943333},{"c":98.8,"h":98.8,"l":98.8,"n":17,"o":98.8,"t":"2026-10-13T22:10:00Z","v":198,"vw":98.8},{"c":99.09,"h":99.09,"l":98.7,"n":22,"o":98.7,"t":"2026-10-13T22:15:00Z","v":1278,"vw":98.873013},{"c":98.7589,"h":99.08,"l":98.7589,"n":40,"o":99,"t":"2026-10-13T22:20:00Z","v":3335,"vw":98.808357},{"c":98.7,"h":98.78,"l":98.7,"n":22,"o":98.78,"t":"2026-10-13T22:25:00Z","v":2040,"vw":98.72875},{"c":99,"h":99.06,"l":99,"n":95,"o":99,"t":"2026-10-13T22:30:00Z","v":4349,"vw":99.015849},{"c":99.0413,"h":99.0413,"l":98.8096,"n":25,"o":98.8096,"t":"2026-10-13T22:35:00Z","v":1486,"vw":99.013752},{"c":99,"h":99.05,"l":99,"n":39,"o":99,"t":"2026-10-13T22:40:00Z","v":1205,"vw":99.019011},{"c":99,"h":99.08,"l":99,"n":65,"o":99.05,"t":"2026-10-13T22:45:00Z","v":3401,"vw":99.043685},{"c":99,"h":99.08,"l":99,"n":111,"o":99,"t":"2026-10-13T22:50:00Z","v":5030,"vw":99.003359},{"c":99.1331,"h":99.1675,"l":98.99,"n":122,"o":99.1675,"t":"2026-10-13T22:55:00Z","v":5281,"vw":99.095191},{"c":98.82,"h":99.1,"l":98.82,"n":156,"o":99,"t":"2026-10-13T23:00:00Z","v":6498,"vw":98.968664},{"c":99.2,"h":99.2,"l":98.75,"n":71,"o":99.16,"t":"2026-10-13T23:05:00Z","v":3123,"vw":99.017546},{"c":98.91,"h":99,"l":98.91,"n":16,"o":99,"t":"2026-10-13T23:10:00Z","v":1620,"vw":98.929633},{"c":98.9042,"h":98.9232,"l":98.9,"n":46,"o":98.9232,"t":"2026-10-13T23:15:00Z","v":1450,"vw":98.905114},{"c":98.9,"h":99.1368,"l":98.75,"n":159,"o":98.85,"t":"2026-10-13T23:20:00Z","v":4568,"vw":98.926118},{"c":98.86,"h":98.91,"l":98.86,"n":95,"o":98.91,"t":"2026-10-13T23:25:00Z","v":2032,"vw":98.896496},{"c":98.9,"h":98.9,"l":98.81,"n":44,"o":98.81,"t":"2026-10-13T23:30:00Z","v":1397,"vw":98.874811},{"c":99,"h":99.2,"l":98.75,"n":104,"o":98.91,"t":"2026-10-13T23:35:00Z","v":3535,"vw":98.928036},{"c":98.91,"h":99,"l":98.91,"n":29,"o":98.93,"t":"2026-10-13T23:40:00Z","v":4633,"vw":98.930154},{"c":98.95,"h":98.95,"l":98.7651,"n":57,"o":98.8,"t":"2026-10-13T23:45:00Z","v":1894,"vw":98.868491},{"c":98.88,"h":98.95,"l":98.86,"n":57,"o":98.94,"t":"2026-10-13T23:50:00Z","v":2574,"vw":98.886158},{"c":98.9689,"h":98.9689,"l":98.3321,"n":201,"o":98.7,"t":"2026-10-13T23:55:00Z","v":9671,"vw":98.618423},{"c":97.2,"h":99.5,"l":96.61,"n":3006,"o":98,"t":"2026-10-14T08:00:00Z","v":107521,"vw":97.76119},{"c":97.79,"h":98.53,"l":97.67,"n":96,"o":97.67,"t":"2026-10-14T08:05:00Z","v":3278,"vw":97.78444},{"c":98.68,"h":98.76,"l":98.31,"n":97,"o":98.42,"t":"2026-10-14T08:10:00Z","v":4236,"vw":98.501901},{"c":98.8,"h":99,"l":98.68,"n":81,"o":98.68,"t":"2026-10-14T08:15:00Z","v":2880,"vw":98.917052},{"c":98.4,"h":98.6034,"l":98.4,"n":58,"o":98.6034,"t":"2026-10-14T08:20:00Z","v":1310,"vw":98.479091},{"c":98.51,"h":98.51,"l":98.28,"n":29,"o":98.28,"t":"2026-10-14T08:25:00Z","v":2937,"vw":98.370872},{"c":97.85,"h":98.2,"l":97.85,"n":69,"o":98.2,"t":"2026-10-14T08:30:00Z","v":6173,"vw":98.055157},{"c":97.7,"h":98.06,"l":97.7,"n":102,"o":98,"t":"2026-10-14T08:35:00Z","v":3423,"vw":97.9325},{"c":97.35,"h":97.7,"l":97.35,"n":65,"o":97.7,"t":"2026-10-14T08:40:00Z","v":2775,"vw":97.499807},{"c":97.405,"h":97.62,"l":97.26,"n":49,"o":97.62,"t":"2026-10-14T08:45:00Z","v":1451,"vw":97.373},{"c":97.21,"h":97.3,"l":97.16,"n":35,"o":97.16,"t":"2026-10-14T08:50:00Z","v":2668,"vw":97.274741},{"c":97.0557,"h":97.2,"l":97.0557,"n":44,"o":97.2,"t":"2026-10-14T08:55:00Z","v":1605,"vw":97.090009},{"c":97.1,"h":97.13,"l":97.1,"n":9,"o":97.13,"t":"2026-10-14T09:00:00Z","v":660,"vw":97.105464},{"c":97.1335,"h":97.1335,"l":97.1,"n":11,"o":97.1,"t":"2026-10-14T09:05:00Z","v":730,"vw":97.109221},{"c":97.11,"h":97.39,"l":97.11,"n":53,"o":97.33,"t":"2026-10-14T09:10:00Z","v":2637,"vw":97.251509},{"c":97.31,"h":97.4499,"l":97.31,"n":18,"o":97.4499,"t":"2026-10-14T09:15:00Z","v":856,"vw":97.330836},{"c":97.2,"h":97.45,"l":97.15,"n":111,"o":97.32,"t":"2026-10-14T09:20:00Z","v":4887,"vw":97.215889},{"c":97,"h":97.2,"l":97,"n":134,"o":97.2,"t":"2026-10-14T09:25:00Z","v":6718,"vw":97.028924},{"c":97,"h":97,"l":96.95,"n":38,"o":96.95,"t":"2026-10-14T09:30:00Z","v":2324,"vw":96.964714},{"c":97.2,"h":97.2,"l":97.15,"n":4,"o":97.15,"t":"2026-10-14T09:35:00Z","v":1122,"vw":97.155357},{"c":97.2,"h":97.2,"l":97.2,"n":5,"o":97.2,"t":"2026-10-14T09:40:00Z","v":328,"vw":97.2},{"c":97.31,"h":97.48,"l":97.25,"n":25,"o":97.48,"t":"2026-10-14T09:45:00Z","v":813,"vw":97.308705},{"c":97.41,"h":97.41,"l":97.38,"n":38,"o":97.38,"t":"2026-10-14T09:50:00Z","v":1265,"vw":97.39},{"c":97.25,"h":97.25,"l":97.23,"n":38,"o":97.23,"t":"2026-10-14T09:55:00Z","v":1818,"vw":97.240769},{"c":96.956,"h":97.2,"l":96.956,"n":51,"o":97.2,"t":"2026-10-14T10:00:00Z","v":1161,"vw":97.033983},{"c":97,"h":97,"l":97,"n":28,"o":97,"t":"2026-10-14T10:05:00Z","v":523,"vw":97},{"c":97.1251,"h":97.1251,"l":97.08,"n":4,"o":97.08,"t":"2026-10-14T10:10:00Z","v":312,"vw":97.095623},{"c":97.29,"h":97.47,"l":97.29,"n":10,"o":97.47,"t":"2026-10-14T10:15:00Z","v":652,"vw":97.32723},{"c":97.26,"h":97.26,"l":97.26,"n":9,"o":97.26,"t":"2026-10-14T10:25:00Z","v":808,"vw":97.26},{"c":97.45,"h":97.45,"l":97.45,"n":9,"o":97.45,"t":"2026-10-14T10:30:00Z","v":301,"vw":97.45},{"c":97.08,"h":97.08,"l":97.08,"n":6,"o":97.08,"t":"2026-10-14T10:35:00Z","v":545,"vw":97.08},{"c":97.08,"h":97.16,"l":97,"n":121,"o":97.16,"t":"2026-10-14T10:40:00Z","v":2876,"vw":97.076146},{"c":97.08,"h":97.2,"l":97.08,"n":2,"o":97.2,"t":"2026-10-14T10:45:00Z","v":406,"vw":97.139113},{"c":97.09,"h":97.09,"l":97.09,"n":5,"o":97.09,"t":"2026-10-14T10:50:00Z","v":340,"vw":97.09},{"c":96.47,"h":97.1,"l":96.3,"n":367,"o":97.05,"t":"2026-10-14T11:00:00Z","v":21155,"vw":96.55106},{"c":96.44,"h":96.5,"l":96,"n":353,"o":96.5,"t":"2026-10-14T11:05:00Z","v":17144,"vw":96.10245},{"c":96.25,"h":96.65,"l":96.18,"n":66,"o":96.18,"t":"2026-10-14T11:10:00Z","v":1679,"vw":96.264171},{"c":96.5,"h":96.7266,"l":96.35,"n":134,"o":96.5,"t":"2026-10-14T11:15:00Z","v":2917,"vw":96.511626},{"c":96.55,"h":96.55,"l":96.21,"n":77,"o":96.4,"t":"2026-10-14T11:20:00Z","v":2936,"vw":96.400358},{"c":96.2,"h":96.4818,"l":96.15,"n":71,"o":96.43,"t":"2026-10-14T11:25:00Z","v":4314,"vw":96.362511},{"c":96.49,"h":96.49,"l":96.33,"n":63,"o":96.35,"t":"2026-10-14T11:30:00Z","v":4240,"vw":96.40932},{"c":96.5,"h":96.5,"l":96.4306,"n":61,"o":96.4306,"t":"2026-10-14T11:35:00Z","v":1761,"vw":96.459729},{"c":96.45,"h":96.5,"l":96.2,"n":34,"o":96.3,"t":"2026-10-14T11:40:00Z","v":2820,"vw":96.273858},{"c":96.22,"h":96.5,"l":96.22,"n":42,"o":96.5,"t":"2026-10-14T11:45:00Z","v":1557,"vw":96.407342},{"c":96.27,"h":96.27,"l":96.15,"n":62,"o":96.2334,"t":"2026-10-14T11:50:00Z","v":3344,"vw":96.253796},{"c":96.5066,"h":96.5066,"l":96.2,"n":21,"o":96.29,"t":"2026-10-14T11:55:00Z","v":559,"vw":96.31165},{"c":96.35,"h":96.88,"l":96.35,"n":100,"o":96.52,"t":"2026-10-14T12:00:00Z","v":3575,"vw":96.58198},{"c":96.6,"h":96.94,"l":96.3654,"n":129,"o":96.73,"t":"2026-10-14T12:05:00Z","v":5648,"vw":96.610682},{"c":96.77,"h":96.77,"l":96.7359,"n":73,"o":96.7359,"t":"2026-10-14T12:10:00Z","v":3168,"vw":96.76318},{"c":96.6965,"h":96.9,"l":96.63,"n":57,"o":96.77,"t":"2026-10-14T12:15:00Z","v":2336,"vw":96.722659},{"c":96.62,"h":96.94,"l":96.58,"n":135,"o":96.6,"t":"2026-10-14T12:20:00Z","v":4739,"vw":96.63441},{"c":96.81,"h":97,"l":96.6144,"n":174,"o":96.8,"t":"2026-10-14T12:25:00Z","v":6062,"vw":96.823553},{"c":95.15,"h":96.96,"l":95.1,"n":1634,"o":96.96,"t":"2026-10-14T12:30:00Z","v":42181,"vw":95.703429},{"c":95.08,"h":95.6,"l":94.88,"n":1466,"o":95.21,"t":"2026-10-14T12:35:00Z","v":80020,"vw":95.031712},{"c":94.65,"h":95.24,"l":94.6,"n":519,"o":95.24,"t":"2026-10-14T12:40:00Z","v":30009,"vw":94.892092},{"c":95.125,"h":95.125,"l":94.8,"n":341,"o":94.96,"t":"2026-10-14T12:45:00Z","v":16453,"vw":95.014484},{"c":94.752,"h":95.23,"l":94.6,"n":359,"o":95.1,"t":"2026-10-14T12:50:00Z","v":15819,"vw":94.972818},{"c":94.35,"h":95,"l":94.35,"n":480,"o":94.84,"t":"2026-10-14T12:55:00Z","v":33382,"vw":94.655136},{"c":94.4449,"h":94.79,"l":94.3401,"n":329,"o":94.3401,"t":"2026-10-14T13:00:00Z","v":25831,"vw":94.568452},{"c":94.5,"h":94.57,"l":94.34,"n":274,"o":94.41,"t":"2026-10-14T13:05:00Z","v":15410,"vw":94.442452},{"c":94.46,"h":94.56,"l":94.35,"n":259,"o":94.49,"t":"2026-10-14T13:10:00Z","v":15158,"vw":94.403589},{"c":94.21,"h":94.56,"l":94.1,"n":459,"o":94.53,"t":"2026-10-14T13:15:00Z","v":12438,"vw":94.357635},{"c":94.22,"h":94.3,"l":94.04,"n":329,"o":94.15,"t":"2026-10-14T13:20:00Z","v":24933,"vw":94.143599},{"c":94.92,"h":95.27,"l":94.25,"n":626,"o":94.25,"t":"2026-10-14T13:25:00Z","v":23688,"vw":94.671737},{"c":93.7,"h":96.14,"l":93.7,"n":6739,"o":94.85,"t":"2026-10-14T13:30:00Z","v":445699,"vw":94.907608},{"c":93.53,"h":93.89,"l":92.45,"n":6357,"o":93.7198,"t":"2026-10-14T13:35:00Z","v":360512,"vw":93.207134},{"c":93.29,"h":94.22,"l":92.87,"n":3687,"o":93.535,"t":"2026-10-14T13:40:00Z","v":180134,"vw":93.572708},{"c":93.46,"h":93.8881,"l":93.12,"n":3892,"o":93.28,"t":"2026-10-14T13:45:00Z","v":250435,"vw":93.539852},{"c":92.7,"h":93.485,"l":92.4,"n":4259,"o":93.46,"t":"2026-10-14T13:50:00Z","v":247267,"vw":92.820607},{"c":91.79,"h":92.7821,"l":91.7,"n":5017,"o":92.6951,"t":"2026-10-14T13:55:00Z","v":254042,"vw":92.187504},{"c":92.28,"h":92.36,"l":91.6,"n":3572,"o":91.745,"t":"2026-10-14T14:00:00Z","v":211111,"vw":91.925631},{"c":92.42,"h":92.54,"l":91.93,"n":2766,"o":92.2,"t":"2026-10-14T14:05:00Z","v":136707,"vw":92.272191},{"c":92.315,"h":92.59,"l":91.985,"n":2184,"o":92.455,"t":"2026-10-14T14:10:00Z","v":119398,"vw":92.251841},{"c":92.6433,"h":92.7687,"l":92.25,"n":2246,"o":92.315,"t":"2026-10-14T14:15:00Z","v":148027,"vw":92.530427},{"c":92.15,"h":92.67,"l":91.93,"n":2818,"o":92.67,"t":"2026-10-14T14:20:00Z","v":176056,"vw":92.152984},{"c":91.71,"h":92.16,"l":91.39,"n":3428,"o":92.1,"t":"2026-10-14T14:25:00Z","v":220902,"vw":91.831015},{"c":91.83,"h":91.84,"l":91.5013,"n":1990,"o":91.7,"t":"2026-10-14T14:30:00Z","v":131460,"vw":91.715985},{"c":91.64,"h":92.2199,"l":91.61,"n":2471,"o":91.77,"t":"2026-10-14T14:35:00Z","v":120080,"vw":91.897577},{"c":91.92,"h":92.045,"l":91.42,"n":2196,"o":91.6185,"t":"2026-10-14T14:40:00Z","v":117737,"vw":91.744753},{"c":91.88,"h":92.34,"l":91.84,"n":2313,"o":91.9011,"t":"2026-10-14T14:45:00Z","v":116726,"vw":92.11571},{"c":91.68,"h":91.9246,"l":91.3822,"n":2497,"o":91.88,"t":"2026-10-14T14:50:00Z","v":149257,"vw":91.62621},{"c":91.92,"h":92.1499,"l":91.5887,"n":1791,"o":91.64,"t":"2026-10-14T14:55:00Z","v":107189,"vw":91.849632},{"c":91.09,"h":91.9361,"l":90.96,"n":5497,"o":91.91,"t":"2026-10-14T15:00:00Z","v":320435,"vw":91.195289},{"c":90.53,"h":91.045,"l":90.3646,"n":3879,"o":91.045,"t":"2026-10-14T15:05:00Z","v":251774,"vw":90.629994},{"c":90.354,"h":90.64,"l":90.18,"n":2838,"o":90.57,"t":"2026-10-14T15:10:00Z","v":181006,"vw":90.396125},{"c":90.13,"h":90.6,"l":90.13,"n":2291,"o":90.27,"t":"2026-10-14T15:15:00Z","v":103187,"vw":90.373036},{"c":90.1101,"h":90.31,"l":89.9149,"n":5789,"o":90.16,"t":"2026-10-14T15:20:00Z","v":237264,"vw":90.064662},{"c":90,"h":90.19,"l":89.85,"n":2681,"o":90.11,"t":"2026-10-14T15:25:00Z","v":136784,"vw":89.985782},{"c":89.855,"h":90.0999,"l":89.5201,"n":3762,"o":89.975,"t":"2026-10-14T15:30:00Z","v":262483,"vw":89.850852},{"c":88.74,"h":89.99,"l":88.7,"n":7175,"o":89.86,"t":"2026-10-14T15:35:00Z","v":414500,"vw":89.219144},{"c":88.535,"h":88.91,"l":88.37,"n":3627,"o":88.8,"t":"2026-10-14T15:40:00Z","v":230143,"vw":88.6017},{"c":88.78,"h":89.02,"l":88.565,"n":2389,"o":88.565,"t":"2026-10-14T15:45:00Z","v":138418,"vw":88.822235},{"c":89.245,"h":89.29,"l":88.73,"n":2148,"o":88.7711,"t":"2026-10-14T15:50:00Z","v":274758,"vw":89.099716},{"c":89.06,"h":89.42,"l":88.88,"n":1694,"o":89.3,"t":"2026-10-14T15:55:00Z","v":192605,"vw":89.004025},{"c":88.7,"h":89.2,"l":88.45,"n":2544,"o":89.04,"t":"2026-10-14T16:00:00Z","v":155096,"vw":88.710477},{"c":88.8931,"h":88.9528,"l":88.6,"n":1717,"o":88.73,"t":"2026-10-14T16:05:00Z","v":104648,"vw":88.762023},{"c":88.272,"h":88.82,"l":88.16,"n":2657,"o":88.82,"t":"2026-10-14T16:10:00Z","v":151210,"vw":88.393474},{"c":88.42,"h":88.425,"l":88.04,"n":2964,"o":88.23,"t":"2026-10-14T16:15:00Z","v":163926,"vw":88.201783},{"c":87.86,"h":88.43,"l":87.81,"n":4635,"o":88.4,"t":"2026-10-14T16:20:00Z","v":194362,"vw":88.099115},{"c":87.91,"h":88.05,"l":87.64,"n":3112,"o":87.86,"t":"2026-10-14T16:25:00Z","v":194922,"vw":87.874001},{"c":87.87,"h":87.9299,"l":87.56,"n":2578,"o":87.9,"t":"2026-10-14T16:30:00Z","v":129958,"vw":87.774491},{"c":88.303,"h":88.32,"l":87.75,"n":2755,"o":87.88,"t":"2026-10-14T16:35:00Z","v":184563,"vw":87.937154},{"c":88.58,"h":88.7199,"l":88.21,"n":2017,"o":88.285,"t":"2026-10-14T16:40:00Z","v":155612,"vw":88.48755},{"c":88.2957,"h":88.67,"l":88.1144,"n":1849,"o":88.56,"t":"2026-10-14T16:45:00Z","v":113251,"vw":88.424477},{"c":87.69,"h":88.315,"l":87.57,"n":2405,"o":88.28,"t":"2026-10-14T16:50:00Z","v":180279,"vw":87.843313},{"c":88.18,"h":88.3284,"l":87.58,"n":1671,"o":87.71,"t":"2026-10-14T16:55:00Z","v":89371,"vw":87.950056},{"c":87.9,"h":88.4,"l":87.8,"n":1680,"o":88.2,"t":"2026-10-14T17:00:00Z","v":82973,"vw":88.086396},{"c":87.7029,"h":87.9536,"l":87.59,"n":1628,"o":87.92,"t":"2026-10-14T17:05:00Z","v":76478,"vw":87.796205},{"c":87.685,"h":87.8213,"l":87.63,"n":1433,"o":87.7,"t":"2026-10-14T17:10:00Z","v":59081,"vw":87.71306},{"c":87.71,"h":87.77,"l":87.58,"n":1483,"o":87.66,"t":"2026-10-14T17:15:00Z","v":60415,"vw":87.666406},{"c":87.635,"h":87.8956,"l":87.57,"n":1562,"o":87.74,"t":"2026-10-14T17:20:00Z","v":87486,"vw":87.700023},{"c":87.26,"h":87.66,"l":87.17,"n":2735,"o":87.635,"t":"2026-10-14T17:25:00Z","v":110798,"vw":87.386152},{"c":87.14,"h":87.39,"l":87.015,"n":2174,"o":87.22,"t":"2026-10-14T17:30:00Z","v":99162,"vw":87.166406},{"c":87.05,"h":87.19,"l":86.805,"n":3133,"o":87.17,"t":"2026-10-14T17:35:00Z","v":142011,"vw":86.978771},{"c":87.1499,"h":87.214,"l":86.91,"n":1590,"o":87.0589,"t":"2026-10-14T17:40:00Z","v":94890,"vw":87.06423},{"c":86.88,"h":87.1499,"l":86.88,"n":1765,"o":87.05,"t":"2026-10-14T17:45:00Z","v":113458,"vw":86.988849},{"c":86.69,"h":86.94,"l":86.57,"n":2112,"o":86.9099,"t":"2026-10-14T17:50:00Z","v":153176,"vw":86.749185},{"c":86.361,"h":86.76,"l":86.2393,"n":3132,"o":86.73,"t":"2026-10-14T17:55:00Z","v":181324,"vw":86.394922},{"c":86.16,"h":86.5883,"l":85.9301,"n":3173,"o":86.41,"t":"2026-10-14T18:00:00Z","v":238335,"vw":86.205331},{"c":86.255,"h":86.7,"l":86.18,"n":1686,"o":86.2,"t":"2026-10-14T18:05:00Z","v":99142,"vw":86.475819},{"c":86.8906,"h":86.9599,"l":86.14,"n":1613,"o":86.22,"t":"2026-10-14T18:10:00Z","v":94531,"vw":86.448959},{"c":86.75,"h":87.02,"l":86.5301,"n":1476,"o":86.93,"t":"2026-10-14T18:15:00Z","v":103446,"vw":86.800751},{"c":86.475,"h":86.79,"l":86.41,"n":1336,"o":86.7,"t":"2026-10-14T18:20:00Z","v":85272,"vw":86.6826},{"c":86.312,"h":86.53,"l":86.18,"n":1633,"o":86.46,"t":"2026-10-14T18:25:00Z","v":108736,"vw":86.339667},{"c":86.3901,"h":86.48,"l":86.25,"n":1297,"o":86.35,"t":"2026-10-14T18:30:00Z","v":66156,"vw":86.356586},{"c":86.205,"h":86.46,"l":86.18,"n":1319,"o":86.41,"t":"2026-10-14T18:35:00Z","v":58738,"vw":86.312798},{"c":86.25,"h":86.46,"l":86.17,"n":1337,"o":86.2,"t":"2026-10-14T18:40:00Z","v":53945,"vw":86.30603},{"c":86.41,"h":86.4479,"l":86.11,"n":1620,"o":86.3,"t":"2026-10-14T18:45:00Z","v":90069,"vw":86.283236},{"c":86.335,"h":86.5399,"l":86.23,"n":1560,"o":86.455,"t":"2026-10-14T18:50:00Z","v":78482,"vw":86.418124},{"c":86.15,"h":86.45,"l":86.12,"n":1684,"o":86.34,"t":"2026-10-14T18:55:00Z","v":71640,"vw":86.324537},{"c":85.98,"h":86.1947,"l":85.88,"n":3242,"o":86.15,"t":"2026-10-14T19:00:00Z","v":202381,"vw":85.996723},{"c":86.24,"h":86.25,"l":85.755,"n":2433,"o":85.9431,"t":"2026-10-14T19:05:00Z","v":105284,"vw":85.950214},{"c":86.185,"h":86.47,"l":86.09,"n":1711,"o":86.25,"t":"2026-10-14T19:10:00Z","v":95768,"vw":86.28225},{"c":86.68,"h":86.7479,"l":86.01,"n":1806,"o":86.18,"t":"2026-10-14T19:15:00Z","v":81013,"vw":86.25789},{"c":86.67,"h":86.8182,"l":86.42,"n":1991,"o":86.73,"t":"2026-10-14T19:20:00Z","v":98311,"vw":86.59692},{"c":86.8634,"h":86.965,"l":86.635,"n":2498,"o":86.64,"t":"2026-10-14T19:25:00Z","v":160663,"vw":86.813625},{"c":86.9499,"h":87.19,"l":86.76,"n":2943,"o":86.9,"t":"2026-10-14T19:30:00Z","v":153974,"vw":86.988876},{"c":86.35,"h":86.9286,"l":86.2601,"n":2808,"o":86.9,"t":"2026-10-14T19:35:00Z","v":156280,"vw":86.530015},{"c":86.535,"h":86.77,"l":86.3301,"n":2604,"o":86.36,"t":"2026-10-14T19:40:00Z","v":140785,"vw":86.578015},{"c":86.375,"h":86.57,"l":86.0613,"n":3292,"o":86.535,"t":"2026-10-14T19:45:00Z","v":174391,"vw":86.281091},{"c":86.41,"h":86.74,"l":86.29,"n":3470,"o":86.38,"t":"2026-10-14T19:50:00Z","v":192940,"vw":86.514833},{"c":86.23,"h":86.51,"l":85.93,"n":8141,"o":86.39,"t":"2026-10-14T19:55:00Z","v":544583,"vw":86.145471},{"c":86.336,"h":86.51,"l":86.2,"n":361,"o":86.22,"t":"2026-10-14T20:00:00Z","v":1310871,"vw":86.222875},{"c":86.43,"h":86.43,"l":86.19,"n":273,"o":86.3,"t":"2026-10-14T20:05:00Z","v":18121,"vw":86.251556},{"c":86.32,"h":86.4075,"l":86.23,"n":158,"o":86.31,"t":"2026-10-14T20:10:00Z","v":10482,"vw":86.279818},{"c":86.26,"h":86.35,"l":86.18,"n":108,"o":86.23,"t":"2026-10-14T20:15:00Z","v":2846,"vw":86.276685},{"c":86.2,"h":86.34,"l":86.15,"n":70,"o":86.15,"t":"2026-10-14T20:20:00Z","v":1580,"vw":86.255175},{"c":86.15,"h":86.25,"l":86.09,"n":92,"o":86.1,"t":"2026-10-14T20:25:00Z","v":4713,"vw":86.143461},{"c":86.25,"h":86.25,"l":86.09,"n":74,"o":86.22,"t":"2026-10-14T20:30:00Z","v":3664,"vw":86.207846},{"c":86.4,"h":86.4,"l":86.3,"n":72,"o":86.35,"t":"2026-10-14T20:35:00Z","v":2378,"vw":86.348245},{"c":86.4,"h":86.47,"l":86.27,"n":139,"o":86.3995,"t":"2026-10-14T20:40:00Z","v":15124,"vw":86.3897},{"c":86,"h":86.36,"l":86,"n":123,"o":86.36,"t":"2026-10-14T20:45:00Z","v":4759,"vw":86.131163},{"c":86.1,"h":86.16,"l":86.001,"n":114,"o":86.16,"t":"2026-10-14T20:50:00Z","v":7393,"vw":86.058172},{"c":86.13,"h":86.25,"l":86,"n":76,"o":86.07,"t":"2026-10-14T20:55:00Z","v":3960,"vw":86.136189},{"c":86.2,"h":86.25,"l":86.2,"n":55,"o":86.2307,"t":"2026-10-14T21:00:00Z","v":7804,"vw":86.228825},{"c":86.2,"h":86.2,"l":86,"n":57,"o":86,"t":"2026-10-14T21:05:00Z","v":2906,"vw":86.116356},{"c":86.05,"h":86.15,"l":86.05,"n":153,"o":86.15,"t":"2026-10-14T21:10:00Z","v":5776,"vw":86.075414},{"c":85.96,"h":86.17,"l":85.91,"n":211,"o":86.0751,"t":"2026-10-14T21:15:00Z","v":15887,"vw":85.967319},{"c":85.82,"h":85.96,"l":85.82,"n":62,"o":85.96,"t":"2026-10-14T21:20:00Z","v":2747,"vw":85.895257},{"c":85.8,"h":85.81,"l":85.55,"n":231,"o":85.8,"t":"2026-10-14T21:25:00Z","v":8228,"vw":85.667007},{"c":85.7,"h":85.78,"l":85.5,"n":41,"o":85.66,"t":"2026-10-14T21:30:00Z","v":1566,"vw":85.664427},{"c":85.6,"h":85.7,"l":85.59,"n":61,"o":85.6,"t":"2026-10-14T21:35:00Z","v":3742,"vw":85.643112},{"c":85.6,"h":85.7,"l":85.5,"n":90,"o":85.6703,"t":"2026-10-14T21:40:00Z","v":4680,"vw":85.557862},{"c":85.669,"h":85.6865,"l":85.5,"n":90,"o":85.51,"t":"2026-10-14T21:45:00Z","v":4448,"vw":85.578633},{"c":85.5,"h":85.7,"l":85.3196,"n":352,"o":85.7,"t":"2026-10-14T21:50:00Z","v":39348,"vw":85.503659},{"c":85.79,"h":85.79,"l":85.4463,"n":87,"o":85.5,"t":"2026-10-14T21:55:00Z","v":3859,"vw":85.678676},{"c":85.6118,"h":85.8,"l":85.6001,"n":75,"o":85.79,"t":"2026-10-14T22:00:00Z","v":4643,"vw":85.706334},{"c":85.32,"h":85.6,"l":85.2,"n":196,"o":85.6,"t":"2026-10-14T22:05:00Z","v":4883,"vw":85.380673},{"c":85.1,"h":85.14,"l":84.7788,"n":1020,"o":85.11,"t":"2026-10-14T22:10:00Z","v":38881,"vw":85.002987},{"c":84.6685,"h":85.2,"l":84.5,"n":244,"o":85,"t":"2026-10-14T22:15:00Z","v":15010,"vw":84.835572},{"c":84.8,"h":84.92,"l":84.55,"n":229,"o":84.58,"t":"2026-10-14T22:20:00Z","v":20571,"vw":84.779321},{"c":85.1,"h":85.4,"l":84.79,"n":186,"o":84.95,"t":"2026-10-14T22:25:00Z","v":14024,"vw":85.000859},{"c":84.8623,"h":85.12,"l":84.85,"n":200,"o":85,"t":"2026-10-14T22:30:00Z","v":8353,"vw":84.95768},{"c":84.38,"h":85.04,"l":84.3154,"n":280,"o":85.04,"t":"2026-10-14T22:35:00Z","v":14849,"vw":84.541153},{"c":84.42,"h":84.55,"l":84.01,"n":255,"o":84.38,"t":"2026-10-14T22:40:00Z","v":9052,"vw":84.338167},{"c":84.84,"h":84.93,"l":84.0781,"n":143,"o":84.1,"t":"2026-10-14T22:45:00Z","v":8712,"vw":84.435355},{"c":85.12,"h":85.12,"l":84.809,"n":210,"o":84.809,"t":"2026-10-14T22:50:00Z","v":6236,"vw":85.021561},{"c":84.75,"h":85.12,"l":84.6,"n":101,"o":84.9761,"t":"2026-10-14T22:55:00Z","v":2729,"vw":84.921698},{"c":84.9,"h":84.9,"l":84.5,"n":79,"o":84.5,"t":"2026-10-14T23:00:00Z","v":4024,"vw":84.729808},{"c":84.84,"h":85.1,"l":84.6,"n":143,"o":84.78,"t":"2026-10-14T23:05:00Z","v":4001,"vw":84.779577},{"c":84.87,"h":84.87,"l":84.6,"n":108,"o":84.8222,"t":"2026-10-14T23:10:00Z","v":5373,"vw":84.737224},{"c":84.57,"h":84.57,"l":84.28,"n":256,"o":84.5,"t":"2026-10-14T23:15:00Z","v":9826,"vw":84.459487},{"c":84.1916,"h":84.4645,"l":84.13,"n":206,"o":84.41,"t":"2026-10-14T23:20:00Z","v":7675,"vw":84.234138},{"c":84.2,"h":84.5,"l":84.2,"n":128,"o":84.5,"t":"2026-10-14T23:25:00Z","v":3478,"vw":84.391011},{"c":84.4,"h":84.4,"l":84.0101,"n":221,"o":84.17,"t":"2026-10-14T23:30:00Z","v":7109,"vw":84.146574},{"c":84.182,"h":84.4,"l":84.05,"n":112,"o":84.05,"t":"2026-10-14T23:35:00Z","v":5513,"vw":84.228164},{"c":84.02,"h":84.17,"l":84.01,"n":215,"o":84.07,"t":"2026-10-14T23:40:00Z","v":6842,"vw":84.045735},{"c":84.12,"h":84.22,"l":84.01,"n":279,"o":84.01,"t":"2026-10-14T23:45:00Z","v":19486,"vw":84.109148},{"c":84.1,"h":84.19,"l":83.7766,"n":435,"o":84.07,"t":"2026-10-14T23:50:00Z","v":18241,"vw":83.993216},{"c":84.16,"h":84.5,"l":84,"n":301,"o":84.1,"t":"2026-10-14T23:55:00Z","v":18796,"vw":84.281582},{"c":83.76,"h":85.35,"l":82.11,"n":4198,"o":83.6,"t":"2026-10-15T08:00:00Z","v":213566,"vw":84.239906},{"c":82.6,"h":85.29,"l":82.3,"n":493,"o":82.33,"t":"2026-10-15T08:05:00Z","v":20437,"vw":82.736493},{"c":82.8,"h":82.8,"l":82.3,"n":130,"o":82.44,"t":"2026-10-15T08:10:00Z","v":9559,"vw":82.672287},{"c":82.4,"h":82.65,"l":82.13,"n":85,"o":82.5,"t":"2026-10-15T08:15:00Z","v":3723,"vw":82.323443},{"c":82.5,"h":82.5,"l":82.2337,"n":99,"o":82.3,"t":"2026-10-15T08:20:00Z","v":5856,"vw":82.312519},{"c":82.41,"h":82.85,"l":82.3,"n":51,"o":82.59,"t":"2026-10-15T08:25:00Z","v":1481,"vw":82.52},{"c":82.66,"h":82.77,"l":82.3,"n":57,"o":82.4,"t":"2026-10-15T08:30:00Z","v":3218,"vw":82.543398},{"c":82.53,"h":82.79,"l":82.52,"n":31,"o":82.79,"t":"2026-10-15T08:35:00Z","v":1349,"vw":82.575319},{"c":82.43,"h":82.66,"l":82.3,"n":70,"o":82.41,"t":"2026-10-15T08:40:00Z","v":6993,"vw":82.428175},{"c":82.81,"h":82.81,"l":82.3,"n":90,"o":82.3,"t":"2026-10-15T08:45:00Z","v":2544,"vw":82.547904},{"c":83.02,"h":83.02,"l":82.97,"n":87,"o":83,"t":"2026-10-15T08:50:00Z","v":4498,"vw":83.007427},{"c":83.65,"h":83.65,"l":83.03,"n":77,"o":83.1,"t":"2026-10-15T09:00:00Z","v":3288,"vw":83.307054},{"c":83.1,"h":83.15,"l":82.9,"n":524,"o":83.11,"t":"2026-10-15T09:05:00Z","v":20560,"vw":83.094028},{"c":83.59,"h":83.65,"l":83.1,"n":43,"o":83.15,"t":"2026-10-15T09:10:00Z","v":1622,"vw":83.354007},{"c":83.28,"h":83.28,"l":83.28,"n":9,"o":83.28,"t":"2026-10-15T09:15:00Z","v":233,"vw":83.28},{"c":83.22,"h":83.5,"l":83.2,"n":23,"o":83.2,"t":"2026-10-15T09:20:00Z","v":1968,"vw":83.332334},{"c":83.02,"h":83.25,"l":83.02,"n":46,"o":83.25,"t":"2026-10-15T09:25:00Z","v":2150,"vw":83.148676},{"c":83,"h":83,"l":82.9,"n":66,"o":83,"t":"2026-10-15T09:30:00Z","v":3218,"vw":82.994691},{"c":82.68,"h":82.8,"l":82.66,"n":42,"o":82.8,"t":"2026-10-15T09:35:00Z","v":2664,"vw":82.728478},{"c":82.9,"h":82.92,"l":82.66,"n":71,"o":82.66,"t":"2026-10-15T09:40:00Z","v":3107,"vw":82.765283},{"c":82.71,"h":82.9,"l":82.71,"n":78,"o":82.716,"t":"2026-10-15T09:45:00Z","v":2711,"vw":82.74581},{"c":82.65,"h":82.71,"l":82.65,"n":107,"o":82.71,"t":"2026-10-15T09:50:00Z","v":3473,"vw":82.695564},{"c":82.5,"h":82.72,"l":82.5,"n":178,"o":82.6,"t":"2026-10-15T09:55:00Z","v":6018,"vw":82.595566},{"c":82.64,"h":82.9,"l":82.41,"n":109,"o":82.6,"t":"2026-10-15T10:00:00Z","v":5535,"vw":82.54246},{"c":82.3,"h":82.6497,"l":82.3,"n":153,"o":82.64,"t":"2026-10-15T10:05:00Z","v":4496,"vw":82.39372},{"c":82.91,"h":83.01,"l":82.25,"n":91,"o":82.25,"t":"2026-10-15T10:10:00Z","v":4267,"vw":82.853114},{"c":82.84,"h":82.86,"l":82.55,"n":500,"o":82.825,"t":"2026-10-15T10:15:00Z","v":12830,"vw":82.677902},{"c":82.15,"h":82.72,"l":82.15,"n":212,"o":82.6748,"t":"2026-10-15T10:20:00Z","v":8104,"vw":82.401506},{"c":82.49,"h":82.49,"l":82.01,"n":193,"o":82.19,"t":"2026-10-15T10:25:00Z","v":11614,"vw":82.154871},{"c":82.2,"h":82.56,"l":82.18,"n":50,"o":82.43,"t":"2026-10-15T10:30:00Z","v":2355,"vw":82.328687},{"c":82.21,"h":82.5,"l":82.21,"n":86,"o":82.31,"t":"2026-10-15T10:35:00Z","v":4900,"vw":82.316285},{"c":81.91,"h":82.4968,"l":81.91,"n":261,"o":82.15,"t":"2026-10-15T10:40:00Z","v":13577,"vw":82.21781},{"c":81.8,"h":81.9203,"l":81.6,"n":67,"o":81.9,"t":"2026-10-15T10:45:00Z","v":2119,"vw":81.815771},{"c":81.69,"h":81.8,"l":81.35,"n":291,"o":81.77,"t":"2026-10-15T10:50:00Z","v":20469,"vw":81.487712},{"c":81.64,"h":81.71,"l":81.26,"n":210,"o":81.58,"t":"2026-10-15T10:55:00Z","v":11139,"vw":81.542862},{"c":81.05,"h":81.68,"l":81,"n":564,"o":81.64,"t":"2026-10-15T11:00:00Z","v":24202,"vw":81.228893},{"c":81,"h":81.28,"l":80.7262,"n":368,"o":80.9,"t":"2026-10-15T11:05:00Z","v":80278,"vw":80.958571},{"c":81.45,"h":81.45,"l":81.0001,"n":227,"o":81.07,"t":"2026-10-15T11:10:00Z","v":18307,"vw":81.228845},{"c":81.56,"h":81.7035,"l":81.3,"n":122,"o":81.7035,"t":"2026-10-15T11:15:00Z","v":9568,"vw":81.546899},{"c":81.35,"h":81.7,"l":81.3,"n":228,"o":81.55,"t":"2026-10-15T11:20:00Z","v":16422,"vw":81.457906},{"c":81.7,"h":81.7,"l":81.26,"n":174,"o":81.3268,"t":"2026-10-15T11:25:00Z","v":7282,"vw":81.41322},{"c":82.2,"h":82.35,"l":81.41,"n":245,"o":81.55,"t":"2026-10-15T11:30:00Z","v":11989,"vw":81.812039},{"c":82.5,"h":82.5,"l":82,"n":205,"o":82,"t":"2026-10-15T11:35:00Z","v":5609,"vw":82.250109},{"c":82.65,"h":82.77,"l":82.4,"n":188,"o":82.4829,"t":"2026-10-15T11:40:00Z","v":16544,"vw":82.540658},{"c":82.2,"h":82.54,"l":82.2,"n":135,"o":82.48,"t":"2026-10-15T11:45:00Z","v":7608,"vw":82.320435},{"c":82.39,"h":82.39,"l":82.05,"n":113,"o":82.2,"t":"2026-10-15T11:50:00Z","v":3502,"vw":82.17624},{"c":82.02,"h":82.34,"l":81.9186,"n":133,"o":82.1,"t":"2026-10-15T11:55:00Z","v":5934,"vw":82.02721},{"c":81.9,"h":82.23,"l":81.9,"n":112,"o":82.02,"t":"2026-10-15T12:00:00Z","v":5654,"vw":82.060355},{"c":82.01,"h":82.2,"l":81.87,"n":133,"o":81.9,"t":"2026-10-15T12:05:00Z","v":7351,"vw":82.005333},{"c":81.96,"h":81.96,"l":81.65,"n":143,"o":81.86,"t":"2026-10-15T12:10:00Z","v":10980,"vw":81.80421},{"c":81.8157,"h":82.3,"l":81.8157,"n":73,"o":82.0129,"t":"2026-10-15T12:15:00Z","v":6585,"vw":82.069497},{"c":82.5,"h":82.5,"l":81.9,"n":88,"o":82.2,"t":"2026-10-15T12:20:00Z","v":6382,"vw":82.291513},{"c":82.7,"h":82.7,"l":82.25,"n":124,"o":82.5804,"t":"2026-10-15T12:25:00Z","v":4727,"vw":82.445741},{"c":82,"h":82.5,"l":81,"n":937,"o":82.5,"t":"2026-10-15T12:30:00Z","v":31751,"vw":81.539345},{"c":82,"h":82,"l":81.25,"n":234,"o":82,"t":"2026-10-15T12:35:00Z","v":12775,"vw":81.849814},{"c":81.83,"h":82.19,"l":81.7,"n":131,"o":81.85,"t":"2026-10-15T12:40:00Z","v":12177,"vw":81.957536},{"c":81.7637,"h":82.3,"l":81.7637,"n":171,"o":81.9,"t":"2026-10-15T12:45:00Z","v":16165,"vw":82.10606},{"c":81.61,"h":81.95,"l":81.4954,"n":208,"o":81.75,"t":"2026-10-15T12:50:00Z","v":12328,"vw":81.758132},{"c":81.47,"h":81.7321,"l":81.31,"n":138,"o":81.6,"t":"2026-10-15T12:55:00Z","v":3537,"vw":81.516432},{"c":81.9,"h":82,"l":81.41,"n":159,"o":81.47,"t":"2026-10-15T13:00:00Z","v":11598,"vw":81.66369},{"c":81.5,"h":81.9,"l":81.5,"n":186,"o":81.8727,"t":"2026-10-15T13:05:00Z","v":9728,"vw":81.719577},{"c":81.84,"h":81.84,"l":81.3,"n":208,"o":81.5,"t":"2026-10-15T13:10:00Z","v":9209,"vw":81.476194},{"c":81.78,"h":81.9296,"l":81.51,"n":189,"o":81.89,"t":"2026-10-15T13:15:00Z","v":15047,"vw":81.848674},{"c":81.9015,"h":82.15,"l":81.9015,"n":270,"o":82,"t":"2026-10-15T13:20:00Z","v":13072,"vw":82.020823},{"c":81,"h":82.18,"l":80.86,"n":483,"o":82.14,"t":"2026-10-15T13:25:00Z","v":43368,"vw":81.278164},{"c":77.21,"h":81.41,"l":77.1611,"n":14404,"o":80.91,"t":"2026-10-15T13:30:00Z","v":996733,"vw":79.498294},{"c":78.7401,"h":78.8999,"l":77.04,"n":8709,"o":77.18,"t":"2026-10-15T13:35:00Z","v":672055,"vw":77.732638},{"c":79.06,"h":79.79,"l":77.7052,"n":6165,"o":78.89,"t":"2026-10-15T13:40:00Z","v":335034,"vw":78.905131},{"c":77.8001,"h":79.1092,"l":77.46,"n":5829,"o":78.92,"t":"2026-10-15T13:45:00Z","v":320105,"vw":78.181807},{"c":76.31,"h":78.4499,"l":76.2101,"n":7978,"o":77.99,"t":"2026-10-15T13:50:00Z","v":433695,"vw":77.10505},{"c":77.05,"h":77.1599,"l":76.2114,"n":4353,"o":76.35,"t":"2026-10-15T13:55:00Z","v":257981,"vw":76.686746},{"c":78.12,"h":78.27,"l":76.88,"n":5027,"o":77,"t":"2026-10-15T14:00:00Z","v":389905,"vw":77.395989},{"c":79.405,"h":79.45,"l":77.88,"n":4173,"o":78.125,"t":"2026-10-15T14:05:00Z","v":259270,"vw":78.70973},{"c":78.575,"h":80.1,"l":78.3201,"n":4836,"o":79.405,"t":"2026-10-15T14:10:00Z","v":350500,"vw":79.497394},{"c":79.445,"h":79.445,"l":78.5,"n":3078,"o":78.61,"t":"2026-10-15T14:15:00Z","v":257088,"vw":78.903371},{"c":79.12,"h":79.81,"l":79.04,"n":3048,"o":79.445,"t":"2026-10-15T14:20:00Z","v":172012,"vw":79.438573},{"c":79.0651,"h":79.41,"l":78.78,"n":3240,"o":79.11,"t":"2026-10-15T14:25:00Z","v":156010,"vw":79.064943},{"c":79.4599,"h":79.6745,"l":78.5,"n":3016,"o":79.02,"t":"2026-10-15T14:30:00Z","v":161047,"vw":79.076042},{"c":80.54,"h":80.58,"l":79.0204,"n":2860,"o":79.46,"t":"2026-10-15T14:35:00Z","v":247943,"vw":79.56016},{"c":81.38,"h":81.464,"l":80.4,"n":5981,"o":80.54,"t":"2026-10-15T14:40:00Z","v":397607,"vw":80.957066},{"c":80.885,"h":81.4905,"l":80.6001,"n":3578,"o":81.38,"t":"2026-10-15T14:45:00Z","v":189934,"vw":81.134427},{"c":81.0946,"h":81.1062,"l":80.3001,"n":2820,"o":80.87,"t":"2026-10-15T14:50:00Z","v":169175,"vw":80.745042},{"c":81.9847,"h":82.2,"l":81.0701,"n":3867,"o":81.1059,"t":"2026-10-15T14:55:00Z","v":260968,"vw":81.746849},{"c":82.34,"h":82.4876,"l":81.5,"n":3594,"o":81.955,"t":"2026-10-15T15:00:00Z","v":248312,"vw":81.893141},{"c":82.41,"h":82.5399,"l":81.702,"n":3626,"o":82.415,"t":"2026-10-15T15:05:00Z","v":252805,"vw":82.214847},{"c":83.53,"h":83.59,"l":82.155,"n":4436,"o":82.43,"t":"2026-10-15T15:10:00Z","v":275901,"vw":82.980127},{"c":83.15,"h":83.95,"l":82.8801,"n":4676,"o":83.61,"t":"2026-10-15T15:15:00Z","v":260913,"vw":83.433933},{"c":83.12,"h":83.619,"l":82.77,"n":2880,"o":83.1,"t":"2026-10-15T15:20:00Z","v":140525,"vw":83.17647},{"c":82.59,"h":83.2411,"l":82.35,"n":2762,"o":83.21,"t":"2026-10-15T15:25:00Z","v":172064,"vw":82.60851},{"c":81.95,"h":82.7799,"l":81.73,"n":3015,"o":82.585,"t":"2026-10-15T15:30:00Z","v":202238,"vw":82.023583},{"c":81.965,"h":82.4499,"l":81.7,"n":2040,"o":81.89,"t":"2026-10-15T15:35:00Z","v":116780,"vw":82.059902},{"c":81.7625,"h":82.2678,"l":81.76,"n":1640,"o":82.02,"t":"2026-10-15T15:40:00Z","v":90027,"vw":82.005907},{"c":82.19,"h":82.27,"l":81.47,"n":2363,"o":81.83,"t":"2026-10-15T15:45:00Z","v":133533,"vw":81.794977},{"c":81.94,"h":82.34,"l":81.85,"n":1603,"o":82.2,"t":"2026-10-15T15:50:00Z","v":80328,"vw":82.160769},{"c":82.41,"h":82.66,"l":81.542,"n":1677,"o":81.99,"t":"2026-10-15T15:55:00Z","v":120887,"vw":82.119057},{"c":81.79,"h":82.59,"l":81.7766,"n":1545,"o":82.48,"t":"2026-10-15T16:00:00Z","v":76782,"vw":82.263068},{"c":81.5,"h":81.8748,"l":81.3027,"n":2041,"o":81.81,"t":"2026-10-15T16:05:00Z","v":373644,"vw":81.549684},{"c":80.9388,"h":81.6,"l":80.92,"n":2575,"o":81.4341,"t":"2026-10-15T16:10:00Z","v":160574,"vw":81.142689},{"c":80.69,"h":81.1,"l":80.5501,"n":2052,"o":80.97,"t":"2026-10-15T16:15:00Z","v":131615,"vw":80.824742},{"c":80.452,"h":80.76,"l":80.4101,"n":1838,"o":80.67,"t":"2026-10-15T16:20:00Z","v":113899,"vw":80.604721},{"c":80.265,"h":80.49,"l":80.025,"n":2202,"o":80.44,"t":"2026-10-15T16:25:00Z","v":176953,"vw":80.176164},{"c":80.53,"h":80.53,"l":79.94,"n":3377,"o":80.275,"t":"2026-10-15T16:30:00Z","v":211966,"vw":80.173639},{"c":80.35,"h":81.0173,"l":80.35,"n":1872,"o":80.55,"t":"2026-10-15T16:35:00Z","v":121868,"vw":80.749473},{"c":80.56,"h":80.59,"l":80.175,"n":1808,"o":80.325,"t":"2026-10-15T16:40:00Z","v":127185,"vw":80.362772},{"c":80.59,"h":80.78,"l":80.43,"n":1321,"o":80.6,"t":"2026-10-15T16:45:00Z","v":98188,"vw":80.630576},{"c":80.65,"h":80.675,"l":80.27,"n":1196,"o":80.58,"t":"2026-10-15T16:50:00Z","v":72005,"vw":80.432602},{"c":80.8599,"h":80.9,"l":80.49,"n":1570,"o":80.66,"t":"2026-10-15T16:55:00Z","v":158258,"vw":80.707356},{"c":80.82,"h":80.9248,"l":80.64,"n":1589,"o":80.85,"t":"2026-10-15T17:00:00Z","v":121235,"vw":80.741544},{"c":81.145,"h":81.16,"l":80.84,"n":1457,"o":80.84,"t":"2026-10-15T17:05:00Z","v":91339,"vw":80.963718},{"c":81.2701,"h":81.3561,"l":81.11,"n":1334,"o":81.1799,"t":"2026-10-15T17:10:00Z","v":82049,"vw":81.208377},{"c":81.37,"h":81.55,"l":81.24,"n":1395,"o":81.3397,"t":"2026-10-15T17:15:00Z","v":97697,"vw":81.412222},{"c":81.1175,"h":81.37,"l":80.96,"n":1475,"o":81.37,"t":"2026-10-15T17:20:00Z","v":119903,"vw":81.0836},{"c":81.245,"h":81.29,"l":80.8801,"n":1343,"o":81.075,"t":"2026-10-15T17:25:00Z","v":87240,"vw":81.13795},{"c":81.3785,"h":81.47,"l":81.1437,"n":1213,"o":81.24,"t":"2026-10-15T17:30:00Z","v":78186,"vw":81.319513},{"c":82.0864,"h":82.0864,"l":81.31,"n":1939,"o":81.35,"t":"2026-10-15T17:35:00Z","v":99131,"vw":81.647815},{"c":82.11,"h":82.4899,"l":81.99,"n":1737,"o":82.1298,"t":"2026-10-15T17:40:00Z","v":115666,"vw":82.237982},{"c":82.06,"h":82.2599,"l":81.78,"n":1444,"o":82.09,"t":"2026-10-15T17:45:00Z","v":79692,"vw":82.020226},{"c":81.9,"h":82.265,"l":81.85,"n":1392,"o":82.01,"t":"2026-10-15T17:50:00Z","v":70572,"vw":82.027922},{"c":81.85,"h":82.12,"l":81.85,"n":1524,"o":81.89,"t":"2026-10-15T17:55:00Z","v":100554,"vw":81.985579},{"c":81.78,"h":81.94,"l":81.5,"n":1661,"o":81.865,"t":"2026-10-15T18:00:00Z","v":104859,"vw":81.743634},{"c":81.59,"h":81.925,"l":81.52,"n":1073,"o":81.86,"t":"2026-10-15T18:05:00Z","v":71171,"vw":81.738604},{"c":81.325,"h":81.69,"l":81.28,"n":1287,"o":81.58,"t":"2026-10-15T18:10:00Z","v":65262,"vw":81.453614},{"c":81.05,"h":81.49,"l":80.971,"n":2085,"o":81.37,"t":"2026-10-15T18:15:00Z","v":130316,"vw":81.223101},{"c":80.75,"h":81.09,"l":80.57,"n":2289,"o":81.05,"t":"2026-10-15T18:20:00Z","v":138234,"vw":80.737865},{"c":80.77,"h":80.88,"l":80.39,"n":1979,"o":80.75,"t":"2026-10-15T18:25:00Z","v":105922,"vw":80.603707},{"c":80.8,"h":80.96,"l":80.57,"n":2182,"o":80.75,"t":"2026-10-15T18:30:00Z","v":125642,"vw":80.752723},{"c":81.11,"h":81.32,"l":80.775,"n":1191,"o":80.775,"t":"2026-10-15T18:35:00Z","v":67686,"vw":81.076153},{"c":81.66,"h":81.6915,"l":81,"n":1156,"o":81.135,"t":"2026-10-15T18:40:00Z","v":104882,"vw":81.426076},{"c":81.43,"h":81.82,"l":81.41,"n":1417,"o":81.68,"t":"2026-10-15T18:45:00Z","v":104272,"vw":81.634538},{"c":81.67,"h":81.7,"l":81.31,"n":1095,"o":81.4146,"t":"2026-10-15T18:50:00Z","v":53106,"vw":81.598819},{"c":81.955,"h":82.12,"l":81.6011,"n":1743,"o":81.67,"t":"2026-10-15T18:55:00Z","v":66610,"vw":81.904852},{"c":82.3,"h":82.365,"l":81.9,"n":1983,"o":81.95,"t":"2026-10-15T19:00:00Z","v":102119,"vw":82.240468},{"c":82.52,"h":82.6,"l":82.19,"n":1931,"o":82.27,"t":"2026-10-15T19:05:00Z","v":140055,"vw":82.41969},{"c":83.41,"h":83.52,"l":82.49,"n":2239,"o":82.56,"t":"2026-10-15T19:10:00Z","v":135402,"vw":82.931301},{"c":84.471,"h":84.5,"l":83.47,"n":3298,"o":83.49,"t":"2026-10-15T19:15:00Z","v":221859,"vw":84.016236},{"c":84.81,"h":84.95,"l":84.35,"n":3786,"o":84.4899,"t":"2026-10-15T19:20:00Z","v":297523,"vw":84.639387},{"c":84.52,"h":84.89,"l":84.3301,"n":2596,"o":84.81,"t":"2026-10-15T19:25:00Z","v":182724,"vw":84.581836},{"c":84.44,"h":84.86,"l":84.34,"n":2030,"o":84.53,"t":"2026-10-15T19:30:00Z","v":137961,"vw":84.576929},{"c":84.96,"h":85.02,"l":84.385,"n":2307,"o":84.4,"t":"2026-10-15T19:35:00Z","v":150287,"vw":84.827186},{"c":84.6,"h":84.9999,"l":84.335,"n":2768,"o":84.92,"t":"2026-10-15T19:40:00Z","v":171868,"vw":84.657932},{"c":84.82,"h":85,"l":84.59,"n":2683,"o":84.59,"t":"2026-10-15T19:45:00Z","v":161117,"vw":84.850651},{"c":84.5357,"h":84.85,"l":84.07,"n":4739,"o":84.83,"t":"2026-10-15T19:50:00Z","v":315590,"vw":84.45347},{"c":83.75,"h":84.515,"l":83.23,"n":10181,"o":84.5,"t":"2026-10-15T19:55:00Z","v":830885,"vw":83.63524},{"c":84,"h":84.1991,"l":83.56,"n":295,"o":83.73,"t":"2026-10-15T20:00:00Z","v":1606129,"vw":83.730289},{"c":84.11,"h":84.45,"l":83.83,"n":164,"o":83.83,"t":"2026-10-15T20:05:00Z","v":7947,"vw":84.074681},{"c":84.35,"h":84.35,"l":84,"n":99,"o":84.1,"t":"2026-10-15T20:10:00Z","v":3210,"vw":84.159037},{"c":84.3958,"h":84.6,"l":84.28,"n":97,"o":84.53,"t":"2026-10-15T20:15:00Z","v":5221,"vw":84.36702},{"c":84.6,"h":84.6,"l":84.27,"n":141,"o":84.27,"t":"2026-10-15T20:20:00Z","v":15133,"vw":84.385108},{"c":84.5,"h":84.7,"l":84.4995,"n":124,"o":84.6,"t":"2026-10-15T20:25:00Z","v":3569,"vw":84.594314},{"c":84.51,"h":84.6,"l":84.49,"n":185,"o":84.5,"t":"2026-10-15T20:30:00Z","v":7973,"vw":84.528951},{"c":84.84,"h":84.85,"l":84.6712,"n":162,"o":84.6712,"t":"2026-10-15T20:35:00Z","v":10338,"vw":84.812222},{"c":84.7135,"h":84.7999,"l":83.73,"n":178,"o":84.7855,"t":"2026-10-15T20:40:00Z","v":10713,"vw":84.149865},{"c":84.7228,"h":84.7259,"l":84.58,"n":79,"o":84.65,"t":"2026-10-15T20:45:00Z","v":4071,"vw":84.65868},{"c":84.68,"h":84.7,"l":84.6,"n":100,"o":84.67,"t":"2026-10-15T20:50:00Z","v":2302,"vw":84.66615},{"c":84.11,"h":84.67,"l":83.85,"n":199,"o":84.559,"t":"2026-10-15T20:55:00Z","v":8548,"vw":84.358486},{"c":83.1,"h":84.169,"l":82.91,"n":555,"o":84.1628,"t":"2026-10-15T21:00:00Z","v":18261,"vw":83.328774},{"c":83.55,"h":83.8336,"l":83.1596,"n":101,"o":83.2,"t":"2026-10-15T21:05:00Z","v":8804,"vw":83.264227},{"c":83.71,"h":83.99,"l":83.6,"n":52,"o":83.69,"t":"2026-10-15T21:10:00Z","v":3393,"vw":83.727239},{"c":83.8,"h":84.2,"l":83.75,"n":138,"o":83.75,"t":"2026-10-15T21:15:00Z","v":4938,"vw":83.916294},{"c":84.17,"h":84.45,"l":83.8,"n":50,"o":83.8,"t":"2026-10-15T21:20:00Z","v":5291,"vw":84.212343},{"c":84.25,"h":84.47,"l":84.11,"n":86,"o":84.3802,"t":"2026-10-15T21:25:00Z","v":3451,"vw":84.228728},{"c":84.24,"h":84.41,"l":84.24,"n":62,"o":84.37,"t":"2026-10-15T21:30:00Z","v":3498,"vw":84.267108},{"c":84.45,"h":84.45,"l":84.09,"n":48,"o":84.42,"t":"2026-10-15T21:35:00Z","v":1954,"vw":84.311874},{"c":84.6451,"h":84.75,"l":84.4,"n":102,"o":84.4,"t":"2026-10-15T21:40:00Z","v":6245,"vw":84.617316},{"c":84.69,"h":84.76,"l":84.6277,"n":58,"o":84.65,"t":"2026-10-15T21:45:00Z","v":3469,"vw":84.659567},{"c":84.7365,"h":84.76,"l":84.7365,"n":41,"o":84.76,"t":"2026-10-15T21:50:00Z","v":1554,"vw":84.755167},{"c":84.85,"h":84.85,"l":84.7127,"n":39,"o":84.7127,"t":"2026-10-15T21:55:00Z","v":2704,"vw":84.722488},{"c":85.01,"h":85.02,"l":84.72,"n":125,"o":84.72,"t":"2026-10-15T22:00:00Z","v":4709,"vw":84.936761},{"c":85.4,"h":85.4998,"l":85.2,"n":133,"o":85.2,"t":"2026-10-15T22:05:00Z","v":5099,"vw":85.400505},{"c":85.15,"h":85.43,"l":85.14,"n":102,"o":85.43,"t":"2026-10-15T22:10:00Z","v":5146,"vw":85.224154},{"c":85.0918,"h":85.29,"l":85.0094,"n":78,"o":85.11,"t":"2026-10-15T22:15:00Z","v":2302,"vw":85.104264},{"c":85.09,"h":85.1,"l":84.81,"n":105,"o":85,"t":"2026-10-15T22:20:00Z","v":2330,"vw":85.001702},{"c":85.1,"h":85.2,"l":85.05,"n":56,"o":85.2,"t":"2026-10-15T22:25:00Z","v":2112,"vw":85.157237},{"c":85.1,"h":85.1,"l":84.8,"n":103,"o":85.09,"t":"2026-10-15T22:30:00Z","v":4647,"vw":84.975057},{"c":84.89,"h":85,"l":84.89,"n":38,"o":84.9,"t":"2026-10-15T22:35:00Z","v":1254,"vw":84.908248},{"c":84.969,"h":85,"l":84.89,"n":45,"o":84.89,"t":"2026-10-15T22:40:00Z","v":2595,"vw":84.986977},{"c":84.5666,"h":84.96,"l":84.5666,"n":136,"o":84.96,"t":"2026-10-15T22:45:00Z","v":4951,"vw":84.709918},{"c":84.8195,"h":84.82,"l":84.55,"n":43,"o":84.56,"t":"2026-10-15T22:50:00Z","v":2275,"vw":84.69794},{"c":84.7482,"h":84.79,"l":84.64,"n":60,"o":84.64,"t":"2026-10-15T22:55:00Z","v":2013,"vw":84.694404},{"c":84.74,"h":84.78,"l":84.395,"n":69,"o":84.78,"t":"2026-10-15T23:00:00Z","v":3726,"vw":84.480073},{"c":84.611,"h":84.7,"l":84.4094,"n":46,"o":84.4094,"t":"2026-10-15T23:05:00Z","v":1924,"vw":84.584826},{"c":84.64,"h":84.64,"l":84.4,"n":68,"o":84.5,"t":"2026-10-15T23:10:00Z","v":2614,"vw":84.510511},{"c":84.35,"h":84.65,"l":84.35,"n":63,"o":84.65,"t":"2026-10-15T23:15:00Z","v":7089,"vw":84.434625},{"c":84.34,"h":84.35,"l":84.34,"n":101,"o":84.348,"t":"2026-10-15T23:20:00Z","v":8737,"vw":84.341584},{"c":84.3596,"h":84.57,"l":84.34,"n":36,"o":84.34,"t":"2026-10-15T23:25:00Z","v":2426,"vw":84.416177},{"c":84.34,"h":84.57,"l":84.34,"n":51,"o":84.57,"t":"2026-10-15T23:30:00Z","v":2549,"vw":84.409794},{"c":84.34,"h":84.35,"l":84.34,"n":30,"o":84.345,"t":"2026-10-15T23:35:00Z","v":1865,"vw":84.344461},{"c":84.0456,"h":84.35,"l":84.0008,"n":93,"o":84.34,"t":"2026-10-15T23:40:00Z","v":5502,"vw":84.26765},{"c":83.6239,"h":84.0085,"l":83.6239,"n":103,"o":84.0085,"t":"2026-10-15T23:45:00Z","v":4927,"vw":83.817658},{"c":84,"h":84,"l":83.5,"n":80,"o":83.71,"t":"2026-10-15T23:50:00Z","v":3154,"vw":83.699057},{"c":83.85,"h":83.9535,"l":83.75,"n":48,"o":83.8,"t":"2026-10-15T23:55:00Z","v":2473,"vw":83.815112},{"c":86.2,"h":88.5,"l":85.25,"n":6035,"o":85.28,"t":"2026-10-16T08:00:00Z","v":289962,"vw":86.844377},{"c":86.2,"h":88.36,"l":85.5,"n":302,"o":86.2,"t":"2026-10-16T08:05:00Z","v":13817,"vw":86.099399},{"c":85.5131,"h":86.49,"l":85.5131,"n":303,"o":86.1,"t":"2026-10-16T08:10:00Z","v":22240,"vw":86.118362},{"c":85.29,"h":85.5,"l":85.29,"n":88,"o":85.5,"t":"2026-10-16T08:15:00Z","v":7711,"vw":85.484481},{"c":85.6,"h":85.735,"l":85.31,"n":100,"o":85.31,"t":"2026-10-16T08:20:00Z","v":27493,"vw":85.599825},{"c":86.0001,"h":86.23,"l":85.69,"n":100,"o":85.77,"t":"2026-10-16T08:25:00Z","v":6274,"vw":86.017333},{"c":85.9,"h":86.09,"l":85.88,"n":83,"o":86.02,"t":"2026-10-16T08:30:00Z","v":2771,"vw":85.99835},{"c":85.84,"h":85.84,"l":85.83,"n":34,"o":85.83,"t":"2026-10-16T08:35:00Z","v":1480,"vw":85.831409},{"c":86.16,"h":86.19,"l":85.82,"n":270,"o":85.8901,"t":"2026-10-16T08:40:00Z","v":9034,"vw":86.010555},{"c":85.88,"h":86.25,"l":85.8,"n":176,"o":86.24,"t":"2026-10-16T08:45:00Z","v":5514,"vw":86.073561},{"c":85.9,"h":85.98,"l":85.8,"n":169,"o":85.8,"t":"2026-10-16T08:50:00Z","v":4706,"vw":85.866203},{"c":85.7,"h":85.76,"l":85.7,"n":56,"o":85.76,"t":"2026-10-16T08:55:00Z","v":420,"vw":85.727273},{"c":85.5,"h":85.59,"l":85.01,"n":134,"o":85.5,"t":"2026-10-16T09:00:00Z","v":9690,"vw":85.289434},{"c":85.51,"h":85.79,"l":85.51,"n":83,"o":85.64,"t":"2026-10-16T09:05:00Z","v":5098,"vw":85.66062},{"c":86,"h":86,"l":85.67,"n":85,"o":85.67,"t":"2026-10-16T09:10:00Z","v":3041,"vw":85.753731},{"c":85.81,"h":86.15,"l":85.37,"n":186,"o":86.01,"t":"2026-10-16T09:15:00Z","v":10653,"vw":85.770816},{"c":86,"h":86.15,"l":85.81,"n":182,"o":86.15,"t":"2026-10-16T09:20:00Z","v":8182,"vw":85.952164},{"c":86.34,"h":86.34,"l":86,"n":27,"o":86.22,"t":"2026-10-16T09:30:00Z","v":1212,"vw":86.155135},{"c":86.5203,"h":86.66,"l":86.34,"n":97,"o":86.34,"t":"2026-10-16T09:35:00Z","v":3702,"vw":86.567776},{"c":86.2,"h":86.5701,"l":86.11,"n":153,"o":86.52,"t":"2026-10-16T09:40:00Z","v":5319,"vw":86.394296},{"c":86.33,"h":86.33,"l":86,"n":116,"o":86.15,"t":"2026-10-16T09:45:00Z","v":7848,"vw":86.075138},{"c":85.81,"h":86.3,"l":85.81,"n":78,"o":86.2,"t":"2026-10-16T09:50:00Z","v":8560,"vw":86.058112},{"c":85.5,"h":85.85,"l":85.5,"n":880,"o":85.83,"t":"2026-10-16T09:55:00Z","v":7268,"vw":85.719212},{"c":85.55,"h":85.55,"l":85.21,"n":154,"o":85.51,"t":"2026-10-16T10:00:00Z","v":8612,"vw":85.336499},{"c":84.6,"h":85.2,"l":84.6,"n":329,"o":85.2,"t":"2026-10-16T10:05:00Z","v":13508,"vw":84.946273},{"c":84.8,"h":84.8,"l":84.75,"n":77,"o":84.75,"t":"2026-10-16T10:10:00Z","v":2951,"vw":84.794444},{"c":85.02,"h":85.02,"l":85.02,"n":5,"o":85.02,"t":"2026-10-16T10:15:00Z","v":200,"vw":85.02},{"c":85,"h":85.16,"l":85,"n":30,"o":85.16,"t":"2026-10-16T10:20:00Z","v":2337,"vw":85.034064},{"c":84.91,"h":84.91,"l":84.7,"n":80,"o":84.91,"t":"2026-10-16T10:25:00Z","v":3307,"vw":84.809085},{"c":84.86,"h":84.94,"l":84.85,"n":62,"o":84.93,"t":"2026-10-16T10:30:00Z","v":3910,"vw":84.922421},{"c":84.9,"h":84.9,"l":84.86,"n":41,"o":84.86,"t":"2026-10-16T10:35:00Z","v":991,"vw":84.88589},{"c":85,"h":85.2,"l":85,"n":30,"o":85.2,"t":"2026-10-16T10:40:00Z","v":3249,"vw":85.072759},{"c":85,"h":85.11,"l":85,"n":39,"o":85.11,"t":"2026-10-16T10:45:00Z","v":912,"vw":85.074356},{"c":84.77,"h":84.82,"l":84.72,"n":46,"o":84.7802,"t":"2026-10-16T10:50:00Z","v":3618,"vw":84.80958},{"c":84.68,"h":84.8788,"l":84.51,"n":34,"o":84.51,"t":"2026-10-16T10:55:00Z","v":1747,"vw":84.714515},{"c":84.7,"h":84.7,"l":84.01,"n":520,"o":84.55,"t":"2026-10-16T11:00:00Z","v":27223,"vw":84.346965},{"c":84.4,"h":84.5,"l":84.01,"n":246,"o":84.5,"t":"2026-10-16T11:05:00Z","v":18983,"vw":84.339875},{"c":85,"h":85,"l":84.15,"n":116,"o":84.4267,"t":"2026-10-16T11:10:00Z","v":4906,"vw":84.615393},{"c":84.33,"h":85,"l":84.33,"n":105,"o":85,"t":"2026-10-16T11:15:00Z","v":4130,"vw":84.580252},{"c":84.52,"h":84.7,"l":84.45,"n":127,"o":84.6486,"t":"2026-10-16T11:20:00Z","v":6271,"vw":84.55481},{"c":84.3,"h":84.47,"l":84.2,"n":137,"o":84.37,"t":"2026-10-16T11:25:00Z","v":5811,"vw":84.255984},{"c":83.8,"h":84.5,"l":83.8,"n":199,"o":84.3,"t":"2026-10-16T11:30:00Z","v":6099,"vw":84.134662},{"c":84.01,"h":84.3,"l":83.8,"n":106,"o":83.8952,"t":"2026-10-16T11:35:00Z","v":5439,"vw":84.049514},{"c":84.1,"h":84.1,"l":83.51,"n":348,"o":83.905,"t":"2026-10-16T11:40:00Z","v":17281,"vw":83.916403},{"c":83.7826,"h":84.15,"l":83.7,"n":143,"o":83.7,"t":"2026-10-16T11:45:00Z","v":17089,"vw":83.873815},{"c":83.7,"h":83.8105,"l":83.7,"n":130,"o":83.8105,"t":"2026-10-16T11:50:00Z","v":6872,"vw":83.706769},{"c":84.2,"h":84.2,"l":83.7,"n":124,"o":83.7,"t":"2026-10-16T11:55:00Z","v":4579,"vw":84.019462},{"c":84.45,"h":84.5,"l":84.2,"n":74,"o":84.2,"t":"2026-10-16T12:00:00Z","v":3426,"vw":84.264516},{"c":84.44,"h":84.49,"l":84.2,"n":55,"o":84.3,"t":"2026-10-16T12:05:00Z","v":4130,"vw":84.327239},{"c":84.25,"h":84.55,"l":84.1,"n":87,"o":84.55,"t":"2026-10-16T12:10:00Z","v":1997,"vw":84.326293},{"c":83.899,"h":83.9938,"l":83.7542,"n":85,"o":83.89,"t":"2026-10-16T12:15:00Z","v":3890,"vw":83.828607},{"c":84.3911,"h":84.3911,"l":83.9,"n":66,"o":83.9,"t":"2026-10-16T12:20:00Z","v":1232,"vw":84.034295},{"c":84.38,"h":84.3803,"l":84.32,"n":58,"o":84.36,"t":"2026-10-16T12:25:00Z","v":2125,"vw":84.36246},{"c":84.26,"h":84.449,"l":84.16,"n":60,"o":84.449,"t":"2026-10-16T12:30:00Z","v":4088,"vw":84.366192},{"c":83.9,"h":84.15,"l":83.88,"n":135,"o":84.15,"t":"2026-10-16T12:35:00Z","v":4983,"vw":83.981271},{"c":84.04,"h":84.07,"l":84,"n":67,"o":84.03,"t":"2026-10-16T12:40:00Z","v":7105,"vw":84.005332},{"c":83.86,"h":84.2144,"l":83.7538,"n":168,"o":84.01,"t":"2026-10-16T12:45:00Z","v":9212,"vw":83.998964},{"c":83.82,"h":84,"l":83.75,"n":87,"o":83.95,"t":"2026-10-16T12:50:00Z","v":6254,"vw":83.893136},{"c":83.98,"h":84.1012,"l":83.76,"n":162,"o":83.98,"t":"2026-10-16T12:55:00Z","v":7691,"vw":83.932277},{"c":83.75,"h":84.15,"l":83.75,"n":183,"o":84.01,"t":"2026-10-16T13:00:00Z","v":7140,"vw":84.012966},{"c":83.82,"h":83.8514,"l":83.71,"n":217,"o":83.84,"t":"2026-10-16T13:05:00Z","v":9069,"vw":83.784628},{"c":84.29,"h":84.29,"l":83.7,"n":225,"o":83.97,"t":"2026-10-16T13:10:00Z","v":7628,"vw":84.052625},{"c":84,"h":84.3,"l":83.79,"n":168,"o":84.3,"t":"2026-10-16T13:15:00Z","v":5368,"vw":84.017698},{"c":83.86,"h":83.89,"l":83.7,"n":97,"o":83.7,"t":"2026-10-16T13:20:00Z","v":4019,"vw":83.767371},{"c":83.36,"h":84.29,"l":83.36,"n":645,"o":83.98,"t":"2026-10-16T13:25:00Z","v":21428,"vw":83.70127},{"c":80.38,"h":83.44,"l":80.38,"n":5986,"o":83.33,"t":"2026-10-16T13:30:00Z","v":449129,"vw":81.88455},{"c":81.09,"h":81.2801,"l":80,"n":4027,"o":80.4415,"t":"2026-10-16T13:35:00Z","v":233959,"vw":80.523658},{"c":82.09,"h":82.19,"l":80.4314,"n":2960,"o":81.055,"t":"2026-10-16T13:40:00Z","v":223138,"vw":81.130723},{"c":80.9,"h":82.3661,"l":80.5,"n":3145,"o":82.095,"t":"2026-10-16T13:45:00Z","v":185598,"vw":81.275576},{"c":79.93,"h":81.1299,"l":78.9,"n":5614,"o":80.73,"t":"2026-10-16T13:50:00Z","v":494904,"vw":79.816994},{"c":79.86,"h":80.1,"l":79,"n":3373,"o":79.9,"t":"2026-10-16T13:55:00Z","v":280892,"vw":79.622899},{"c":80.7,"h":81.1899,"l":79.8,"n":2906,"o":79.805,"t":"2026-10-16T14:00:00Z","v":171949,"vw":80.517696},{"c":79.9996,"h":80.65,"l":79.8001,"n":2267,"o":80.51,"t":"2026-10-16T14:05:00Z","v":176551,"vw":80.171086},{"c":80.1983,"h":80.37,"l":79.5,"n":2712,"o":79.97,"t":"2026-10-16T14:10:00Z","v":197383,"vw":79.895103},{"c":79.54,"h":80.31,"l":79.4,"n":2442,"o":80.21,"t":"2026-10-16T14:15:00Z","v":194442,"vw":79.888237},{"c":79.72,"h":80.0292,"l":79.26,"n":2158,"o":79.535,"t":"2026-10-16T14:20:00Z","v":105368,"vw":79.693019},{"c":79.635,"h":79.85,"l":79.43,"n":1632,"o":79.7407,"t":"2026-10-16T14:25:00Z","v":127284,"vw":79.619876},{"c":80.45,"h":80.45,"l":79.53,"n":2068,"o":79.72,"t":"2026-10-16T14:30:00Z","v":121281,"vw":80.141449},{"c":80.7532,"h":81.06,"l":80.4658,"n":2303,"o":80.47,"t":"2026-10-16T14:35:00Z","v":182853,"vw":80.863693},{"c":80.4,"h":80.87,"l":80.21,"n":1935,"o":80.7028,"t":"2026-10-16T14:40:00Z","v":119374,"vw":80.557243},{"c":80.5,"h":80.73,"l":80.255,"n":1403,"o":80.41,"t":"2026-10-16T14:45:00Z","v":72229,"vw":80.407464},{"c":79.8001,"h":80.6799,"l":79.8001,"n":1833,"o":80.5,"t":"2026-10-16T14:50:00Z","v":76556,"vw":80.093417},{"c":80.31,"h":80.34,"l":79.75,"n":1447,"o":79.84,"t":"2026-10-16T14:55:00Z","v":70456,"vw":80.042101},{"c":79.664,"h":80.31,"l":79.515,"n":1949,"o":80.3,"t":"2026-10-16T15:00:00Z","v":114387,"vw":79.763235},{"c":78.75,"h":79.6776,"l":78.717,"n":5371,"o":79.67,"t":"2026-10-16T15:05:00Z","v":238843,"vw":79.123923},{"c":78.495,"h":79.0175,"l":78.2,"n":3094,"o":78.72,"t":"2026-10-16T15:10:00Z","v":168806,"vw":78.594132},{"c":78.76,"h":78.7708,"l":78.35,"n":2114,"o":78.54,"t":"2026-10-16T15:15:00Z","v":121553,"vw":78.528046},{"c":78.5563,"h":79,"l":78.26,"n":2273,"o":78.74,"t":"2026-10-16T15:20:00Z","v":124444,"vw":78.540516},{"c":78.57,"h":78.75,"l":78.44,"n":1910,"o":78.58,"t":"2026-10-16T15:25:00Z","v":98812,"vw":78.587299},{"c":78.315,"h":78.84,"l":78.25,"n":2873,"o":78.57,"t":"2026-10-16T15:30:00Z","v":203619,"vw":78.459093},{"c":78.4,"h":78.4,"l":77.59,"n":6206,"o":78.342,"t":"2026-10-16T15:35:00Z","v":506543,"vw":77.816324},{"c":77.915,"h":78.4247,"l":77.88,"n":2059,"o":78.3437,"t":"2026-10-16T15:40:00Z","v":120105,"vw":78.217826},{"c":78.15,"h":78.3927,"l":77.85,"n":2045,"o":77.95,"t":"2026-10-16T15:45:00Z","v":116094,"vw":78.107714},{"c":77.905,"h":78.25,"l":77.82,"n":1794,"o":78.12,"t":"2026-10-16T15:50:00Z","v":91664,"vw":78.047731},{"c":78.08,"h":78.32,"l":77.8927,"n":1425,"o":77.8927,"t":"2026-10-16T15:55:00Z","v":60416,"vw":78.115397},{"c":78.315,"h":78.3402,"l":77.89,"n":1826,"o":78.04,"t":"2026-10-16T16:00:00Z","v":101542,"vw":78.053886},{"c":77.81,"h":78.5,"l":77.71,"n":1879,"o":78.28,"t":"2026-10-16T16:05:00Z","v":89557,"vw":78.0662},{"c":78.16,"h":78.24,"l":77.75,"n":1659,"o":77.83,"t":"2026-10-16T16:10:00Z","v":108216,"vw":77.970008},{"c":78.1847,"h":78.4684,"l":78.15,"n":1456,"o":78.1758,"t":"2026-10-16T16:15:00Z","v":88820,"vw":78.294456},{"c":78.39,"h":78.42,"l":78.175,"n":1204,"o":78.2,"t":"2026-10-16T16:20:00Z","v":63736,"vw":78.329253},{"c":78.245,"h":78.415,"l":78.11,"n":1232,"o":78.38,"t":"2026-10-16T16:25:00Z","v":62749,"vw":78.248406},{"c":77.8858,"h":78.2,"l":77.8626,"n":1619,"o":78.2,"t":"2026-10-16T16:30:00Z","v":85237,"vw":78.013743},{"c":78.36,"h":78.4799,"l":77.81,"n":1515,"o":77.89,"t":"2026-10-16T16:35:00Z","v":130725,"vw":78.116148},{"c":77.96,"h":78.48,"l":77.85,"n":1461,"o":78.325,"t":"2026-10-16T16:40:00Z","v":92838,"vw":78.057296},{"c":77.77,"h":78.0329,"l":77.61,"n":2053,"o":77.96,"t":"2026-10-16T16:45:00Z","v":111594,"vw":77.804271},{"c":77.8951,"h":77.94,"l":77.62,"n":1449,"o":77.75,"t":"2026-10-16T16:50:00Z","v":88633,"vw":77.7571},{"c":77.775,"h":77.9099,"l":77.68,"n":1399,"o":77.895,"t":"2026-10-16T16:55:00Z","v":77774,"vw":77.799621},{"c":77.09,"h":77.84,"l":77.081,"n":3495,"o":77.78,"t":"2026-10-16T17:00:00Z","v":179532,"vw":77.400588},{"c":77.2,"h":77.22,"l":76.9,"n":3427,"o":77.08,"t":"2026-10-16T17:05:00Z","v":185519,"vw":77.078088},{"c":77.29,"h":77.34,"l":77.11,"n":1706,"o":77.21,"t":"2026-10-16T17:10:00Z","v":90316,"vw":77.225582},{"c":76.81,"h":77.2802,"l":76.7005,"n":2845,"o":77.265,"t":"2026-10-16T17:15:00Z","v":176997,"vw":76.888097},{"c":77.11,"h":77.115,"l":76.705,"n":2521,"o":76.8003,"t":"2026-10-16T17:20:00Z","v":140560,"vw":76.845584},{"c":77.24,"h":77.51,"l":76.905,"n":1887,"o":77.14,"t":"2026-10-16T17:25:00Z","v":114113,"vw":77.227879},{"c":77.45,"h":77.54,"l":77.24,"n":1697,"o":77.32,"t":"2026-10-16T17:30:00Z","v":99228,"vw":77.401696},{"c":77.18,"h":77.7,"l":77.15,"n":1540,"o":77.5,"t":"2026-10-16T17:35:00Z","v":68729,"vw":77.449383},{"c":77.42,"h":77.72,"l":77.1301,"n":2091,"o":77.16,"t":"2026-10-16T17:40:00Z","v":113780,"vw":77.454714},{"c":77.165,"h":77.6,"l":77.13,"n":1374,"o":77.375,"t":"2026-10-16T17:45:00Z","v":72964,"vw":77.329005},{"c":77.085,"h":77.17,"l":76.93,"n":1814,"o":77.16,"t":"2026-10-16T17:50:00Z","v":112104,"vw":77.042733},{"c":76.995,"h":77.11,"l":76.8677,"n":1539,"o":77.09,"t":"2026-10-16T17:55:00Z","v":82819,"vw":76.973484},{"c":76.71,"h":77.06,"l":76.6101,"n":2306,"o":77.01,"t":"2026-10-16T18:00:00Z","v":110794,"vw":76.796789},{"c":76.81,"h":76.87,"l":76.53,"n":1981,"o":76.69,"t":"2026-10-16T18:05:00Z","v":111423,"vw":76.690244},{"c":76.564,"h":76.88,"l":76.55,"n":1632,"o":76.8391,"t":"2026-10-16T18:10:00Z","v":82274,"vw":76.730986},{"c":76.48,"h":76.74,"l":76.4,"n":2775,"o":76.64,"t":"2026-10-16T18:15:00Z","v":139882,"vw":76.559424},{"c":76.7014,"h":76.7557,"l":76.39,"n":2281,"o":76.48,"t":"2026-10-16T18:20:00Z","v":143136,"vw":76.525091},{"c":76.835,"h":76.875,"l":76.64,"n":1593,"o":76.725,"t":"2026-10-16T18:25:00Z","v":76614,"vw":76.726202},{"c":76.86,"h":76.94,"l":76.67,"n":1457,"o":76.9,"t":"2026-10-16T18:30:00Z","v":111517,"vw":76.811248},{"c":76.605,"h":76.89,"l":76.53,"n":1672,"o":76.86,"t":"2026-10-16T18:35:00Z","v":67028,"vw":76.700493},{"c":76.51,"h":76.7399,"l":76.36,"n":1918,"o":76.63,"t":"2026-10-16T18:40:00Z","v":90011,"vw":76.514483},{"c":76.18,"h":76.485,"l":76.05,"n":2827,"o":76.465,"t":"2026-10-16T18:45:00Z","v":139096,"vw":76.251663},{"c":76,"h":76.2088,"l":75.84,"n":4379,"o":76.185,"t":"2026-10-16T18:50:00Z","v":198563,"vw":76.009194},{"c":76.08,"h":76.09,"l":75.7801,"n":2420,"o":75.99,"t":"2026-10-16T18:55:00Z","v":160502,"vw":75.918484},{"c":75.84,"h":76.08,"l":75.81,"n":2135,"o":76.08,"t":"2026-10-16T19:00:00Z","v":112357,"vw":75.936806},{"c":75.72,"h":76.06,"l":75.5005,"n":2508,"o":75.8317,"t":"2026-10-16T19:05:00Z","v":141740,"vw":75.652837},{"c":76.605,"h":76.62,"l":75.7101,"n":2222,"o":75.72,"t":"2026-10-16T19:10:00Z","v":138851,"vw":76.236802},{"c":76.61,"h":76.935,"l":76.355,"n":2762,"o":76.605,"t":"2026-10-16T19:15:00Z","v":177227,"vw":76.600151},{"c":76.86,"h":76.92,"l":76.555,"n":1934,"o":76.57,"t":"2026-10-16T19:20:00Z","v":112991,"vw":76.758841},{"c":76.945,"h":77.15,"l":76.8,"n":2451,"o":76.9,"t":"2026-10-16T19:25:00Z","v":150846,"vw":76.967231},{"c":76.37,"h":77.09,"l":76.2,"n":2916,"o":76.94,"t":"2026-10-16T19:30:00Z","v":154569,"vw":76.630961},{"c":76,"h":76.44,"l":75.99,"n":2858,"o":76.365,"t":"2026-10-16T19:35:00Z","v":196808,"vw":76.104193},{"c":75.69,"h":76.29,"l":75.61,"n":3273,"o":76,"t":"2026-10-16T19:40:00Z","v":201758,"vw":75.894449},{"c":75.675,"h":75.73,"l":75.43,"n":3495,"o":75.69,"t":"2026-10-16T19:45:00Z","v":207996,"vw":75.568009},{"c":75.81,"h":76,"l":75.65,"n":4797,"o":75.7,"t":"2026-10-16T19:50:00Z","v":312176,"vw":75.832875},{"c":75.61,"h":75.9,"l":75.4619,"n":8357,"o":75.82,"t":"2026-10-16T19:55:00Z","v":635586,"vw":75.678383},{"c":75.49,"h":75.85,"l":75.02,"n":1026,"o":75.57,"t":"2026-10-16T20:00:00Z","v":1126466,"vw":75.563631},{"c":75.6946,"h":75.7,"l":75.43,"n":114,"o":75.5,"t":"2026-10-16T20:05:00Z","v":4352,"vw":75.61127},{"c":75.5,"h":75.7,"l":75.49,"n":171,"o":75.55,"t":"2026-10-16T20:10:00Z","v":12095,"vw":75.594895},{"c":75.3501,"h":75.61,"l":75.26,"n":276,"o":75.61,"t":"2026-10-16T20:15:00Z","v":28414,"vw":75.406864},{"c":75.6,"h":75.6,"l":75.35,"n":127,"o":75.3518,"t":"2026-10-16T20:20:00Z","v":6844,"vw":75.415264},{"c":75.6645,"h":75.6645,"l":75.51,"n":94,"o":75.51,"t":"2026-10-16T20:25:00Z","v":3396,"vw":75.604012},{"c":75.9838,"h":76,"l":75.6817,"n":82,"o":75.7776,"t":"2026-10-16T20:30:00Z","v":4527,"vw":75.82549},{"c":75.9486,"h":75.9486,"l":75.76,"n":143,"o":75.9,"t":"2026-10-16T20:35:00Z","v":6983,"vw":75.898065},{"c":75.882,"h":76,"l":75.882,"n":185,"o":75.91,"t":"2026-10-16T20:40:00Z","v":8550,"vw":75.954414},{"c":76,"h":76.2336,"l":76,"n":54,"o":76,"t":"2026-10-16T20:45:00Z","v":3311,"vw":76.117576},{"c":76.24,"h":76.24,"l":76.0139,"n":79,"o":76.0743,"t":"2026-10-16T20:50:00Z","v":4439,"vw":76.12342},{"c":76.1,"h":76.25,"l":76.1,"n":89,"o":76.18,"t":"2026-10-16T20:55:00Z","v":4894,"vw":76.189725},{"c":75.91,"h":76.2028,"l":75.75,"n":113,"o":76.14,"t":"2026-10-16T21:00:00Z","v":3175,"vw":75.959881},{"c":75.7636,"h":75.99,"l":75.51,"n":219,"o":75.9,"t":"2026-10-16T21:05:00Z","v":7066,"vw":75.824906},{"c":75.5418,"h":75.8,"l":75.5,"n":159,"o":75.8,"t":"2026-10-16T21:10:00Z","v":9943,"vw":75.698268},{"c":75.69,"h":75.696,"l":75.56,"n":93,"o":75.6839,"t":"2026-10-16T21:15:00Z","v":4207,"vw":75.616881},{"c":75.53,"h":75.9,"l":75.53,"n":111,"o":75.68,"t":"2026-10-16T21:20:00Z","v":3973,"vw":75.681345},{"c":75.6,"h":75.9,"l":75.57,"n":50,"o":75.8,"t":"2026-10-16T21:25:00Z","v":1975,"vw":75.670501},{"c":75.4,"h":75.9,"l":75.4,"n":240,"o":75.9,"t":"2026-10-16T21:30:00Z","v":12670,"vw":75.528932},{"c":75.45,"h":75.9,"l":75.45,"n":67,"o":75.5,"t":"2026-10-16T21:35:00Z","v":3239,"vw":75.605107},{"c":75.4,"h":75.75,"l":75.4,"n":49,"o":75.41,"t":"2026-10-16T21:40:00Z","v":10697,"vw":75.417058},{"c":75.38,"h":75.75,"l":75.21,"n":151,"o":75.75,"t":"2026-10-16T21:45:00Z","v":7148,"vw":75.354974},{"c":75.25,"h":75.39,"l":75.15,"n":41,"o":75.39,"t":"2026-10-16T21:50:00Z","v":2061,"vw":75.255405},{"c":74.82,"h":75.32,"l":74.75,"n":1219,"o":75.32,"t":"2026-10-16T21:55:00Z","v":29161,"vw":74.99385},{"c":74.85,"h":75,"l":74.56,"n":136,"o":74.7242,"t":"2026-10-16T22:00:00Z","v":7918,"vw":74.797627},{"c":74.69,"h":74.94,"l":74.69,"n":99,"o":74.9,"t":"2026-10-16T22:05:00Z","v":3217,"vw":74.829242},{"c":74.7,"h":74.97,"l":74.56,"n":176,"o":74.65,"t":"2026-10-16T22:10:00Z","v":5531,"vw":74.691432},{"c":74.53,"h":74.78,"l":74.5,"n":354,"o":74.63,"t":"2026-10-16T22:15:00Z","v":8061,"vw":74.662593}],"history":[{"c":18.42,"h":19.4594,"l":18.1,"n":29098,"o":18.5,"t":"2024-10-14T04:00:00Z","v":3954022,"vw":18.765901},{"c":17.4,"h":18.79,"l":16.925,"n":30134,"o":18.55,"t":"2024-10-15T04:00:00Z","v":3277976,"vw":17.680679},{"c":18.97,"h":19.44,"l":17.3401,"n":29851,"o":17.96,"t":"2024-10-16T04:00:00Z","v":3669780,"vw":18.777488},{"c":19,"h":19.54,"l":18.52,"n":23918,"o":19.44,"t":"2024-10-17T04:00:00Z","v":2489919,"vw":19.149881},{"c":18.57,"h":20.34,"l":18.3401,"n":23905,"o":19.2,"t":"2024-10-18T04:00:00Z","v":2813050,"vw":19.205383},{"c":18.51,"h":18.75,"l":17.8,"n":15997,"o":18.57,"t":"2024-10-21T04:00:00Z","v":1878620,"vw":18.348894},{"c":17.63,"h":18.37,"l":17.403,"n":20462,"o":18.1,"t":"2024-10-22T04:00:00Z","v":1896230,"vw":17.720335},{"c":17.01,"h":18.45,"l":16.93,"n":20809,"o":17.47,"t":"2024-10-23T04:00:00Z","v":2126732,"vw":17.604414},{"c":17.45,"h":17.68,"l":16.995,"n":16733,"o":17.26,"t":"2024-10-24T04:00:00Z","v":1642854,"vw":17.350727},{"c":17.44,"h":18.55,"l":17.38,"n":15993,"o":17.92,"t":"2024-10-25T04:00:00Z","v":1661156,"vw":17.906193},{"c":16.6,"h":17.8,"l":16.59,"n":21537,"o":17.63,"t":"2024-10-28T04:00:00Z","v":2582168,"vw":17.064869},{"c":15.67,"h":16.67,"l":15.19,"n":35179,"o":16.35,"t":"2024-10-29T04:00:00Z","v":4009092,"vw":15.802487},{"c":16.35,"h":16.49,"l":15,"n":22431,"o":15.29,"t":"2024-10-30T04:00:00Z","v":2297112,"vw":15.930092},{"c":15.62,"h":16.22,"l":15.5,"n":16526,"o":16.01,"t":"2024-10-31T04:00:00Z","v":1742047,"vw":15.732875},{"c":16.84,"h":17.06,"l":15.91,"n":21626,"o":15.96,"t":"2024-11-01T04:00:00Z","v":2367350,"vw":16.6295},{"c":16.4,"h":17.43,"l":16.3302,"n":20571,"o":16.84,"t":"2024-11-04T05:00:00Z","v":1912132,"vw":16.853343},{"c":16.54,"h":17.35,"l":16.45,"n":24448,"o":16.8,"t":"2024-11-05T05:00:00Z","v":2078202,"vw":16.885407},{"c":16.21,"h":18,"l":15.91,"n":39137,"o":17.53,"t":"2024-11-06T05:00:00Z","v":4279874,"vw":16.873761},{"c":17.9,"h":18.34,"l":16.3,"n":60702,"o":16.83,"t":"2024-11-07T05:00:00Z","v":7538015,"vw":17.451713},{"c":27.76,"h":27.805,"l":18.63,"n":148137,"o":19.5,"t":"2024-11-08T05:00:00Z","v":19430463,"vw":24.474479},{"c":28.29,"h":28.6999,"l":25.76,"n":72526,"o":27.85,"t":"2024-11-11T05:00:00Z","v":7278577,"vw":27.30242},{"c":28.54,"h":28.94,"l":27.2,"n":37890,"o":27.72,"t":"2024-11-12T05:00:00Z","v":3771344,"vw":28.214208},{"c":27.26,"h":28.9,"l":27.11,"n":36597,"o":28.9,"t":"2024-11-13T05:00:00Z","v":2815972,"vw":27.920199},{"c":28.15,"h":29.17,"l":27.1,"n":42792,"o":27.47,"t":"2024-11-14T05:00:00Z","v":4176101,"vw":27.995057},{"c":26.8,"h":28.525,"l":26.18,"n":34965,"o":27.83,"t":"2024-11-15T05:00:00Z","v":3451010,"vw":27.254965},{"c":27.32,"h":29.38,"l":26.27,"n":31390,"o":26.75,"t":"2024-11-18T05:00:00Z","v":3339828,"vw":27.986672},{"c":28.55,"h":28.63,"l":26.96,"n":22585,"o":26.96,"t":"2024-11-19T05:00:00Z","v":2065953,"vw":27.937002},{"c":34.07,"h":34.09,"l":29.73,"n":55286,"o":29.95,"t":"2024-11-20T05:00:00Z","v":6768248,"vw":32.091156},{"c":35.5,"h":38.86,"l":34.86,"n":56496,"o":36.99,"t":"2024-11-21T05:00:00Z","v":6408349,"vw":36.629604},{"c":37.99,"h":38.94,"l":35.1738,"n":44251,"o":35.8216,"t":"2024-11-22T05:00:00Z","v":4942241,"vw":37.268231},{"c":37.91,"h":39.61,"l":35.82,"n":38960,"o":38.445,"t":"2024-11-25T05:00:00Z","v":3574949,"vw":38.107343},{"c":37.02,"h":39.41,"l":36.17,"n":29141,"o":38.27,"t":"2024-11-26T05:00:00Z","v":2906606,"vw":37.089146},{"c":36.42,"h":38.071,"l":34.4317,"n":29794,"o":37.62,"t":"2024-11-27T05:00:00Z","v":2928267,"vw":36.238877},{"c":41.22,"h":43.05,"l":37.49,"n":34302,"o":37.64,"t":"2024-11-29T05:00:00Z","v":3853479,"vw":41.092711},{"c":40.74,"h":43.88,"l":40.725,"n":43340,"o":42.88,"t":"2024-12-02T05:00:00Z","v":4014227,"vw":41.948581},{"c":41.74,"h":44.315,"l":40.2532,"n":32233,"o":40.53,"t":"2024-12-03T05:00:00Z","v":3244517,"vw":42.813635},{"c":44.03,"h":44.5,"l":39.67,"n":41763,"o":41.6,"t":"2024-12-04T05:00:00Z","v":4414010,"vw":42.848744},{"c":34.48,"h":44.2,"l":34.2,"n":81325,"o":44.03,"t":"2024-12-05T05:00:00Z","v":8724017,"vw":38.148112},{"c":38.88,"h":41.2899,"l":36.35,"n":57002,"o":37.45,"t":"2024-12-06T05:00:00Z","v":6082531,"vw":39.292586},{"c":36.16,"h":39.39,"l":34.9136,"n":38747,"o":38.59,"t":"2024-12-09T05:00:00Z","v":3660807,"vw":36.747093},{"c":33.09,"h":36.09,"l":31.6105,"n":53965,"o":33.84,"t":"2024-12-10T05:00:00Z","v":5844929,"vw":33.802303},{"c":33.675,"h":34.735,"l":31.44,"n":39414,"o":34,"t":"2024-12-11T05:00:00Z","v":3922983,"vw":33.327232},{"c":33,"h":35.4486,"l":32.95,"n":28936,"o":33.5,"t":"2024-12-12T05:00:00Z","v":2692461,"vw":33.691491},{"c":36.43,"h":38.24,"l":33.56,"n":44486,"o":33.75,"t":"2024-12-13T05:00:00Z","v":4420083,"vw":36.484656},{"c":35.09,"h":36.5,"l":34.68,"n":27644,"o":36.37,"t":"2024-12-16T05:00:00Z","v":2257244,"vw":35.356812},{"c":32.11,"h":35.005,"l":31.33,"n":39918,"o":34.95,"t":"2024-12-17T05:00:00Z","v":3136455,"vw":32.445484},{"c":33.97,"h":38.95,"l":33.05,"n":54777,"o":33.06,"t":"2024-12-18T05:00:00Z","v":5197478,"vw":35.465411},{"c":32.39,"h":36.4542,"l":31.5,"n":39793,"o":34.9,"t":"2024-12-19T05:00:00Z","v":3725433,"vw":33.580844},{"c":37.82,"h":37.94,"l":31.5,"n":48983,"o":32,"t":"2024-12-20T05:00:00Z","v":5217255,"vw":36.241196},{"c":36.72,"h":39.03,"l":35.7,"n":30866,"o":37.52,"t":"2024-12-23T05:00:00Z","v":2286686,"vw":36.922489},{"c":39.82,"h":40.1597,"l":36.22,"n":20567,"o":36.75,"t":"2024-12-24T05:00:00Z","v":1817033,"vw":38.582522},{"c":40.94,"h":41.27,"l":38.212,"n":26196,"o":39.18,"t":"2024-12-26T05:00:00Z","v":1987799,"vw":40.110581},{"c":37.74,"h":40.4,"l":37.02,"n":28464,"o":40.19,"t":"2024-12-27T05:00:00Z","v":2475601,"vw":38.052066},{"c":36.24,"h":36.99,"l":34.19,"n":25236,"o":36.98,"t":"2024-12-30T05:00:00Z","v":2056321,"vw":35.391031},{"c":36.86,"h":37.7,"l":35.96,"n":22676,"o":36.4,"t":"2024-12-31T05:00:00Z","v":2304748,"vw":36.865006},{"c":35.6,"h":37.3274,"l":33.14,"n":37270,"o":35.97,"t":"2025-01-02T05:00:00Z","v":3488187,"vw":34.643496},{"c":37.9,"h":38.63,"l":35.32,"n":25341,"o":35.85,"t":"2025-01-03T05:00:00Z","v":2406000,"vw":37.493308},{"c":33.93,"h":39.85,"l":33.53,"n":52193,"o":39.5,"t":"2025-01-06T05:00:00Z","v":4706902,"vw":35.532516},{"c":32.98,"h":34.65,"l":32.51,"n":26342,"o":33.98,"t":"2025-01-07T05:00:00Z","v":1974747,"vw":33.563168},{"c":32.37,"h":34.005,"l":31.8935,"n":25205,"o":32.7,"t":"2025-01-08T05:00:00Z","v":2644561,"vw":32.67974},{"c":31.6,"h":32.1,"l":30.34,"n":23720,"o":31.95,"t":"2025-01-10T05:00:00Z","v":1718104,"vw":31.216896},{"c":28.99,"h":30.3,"l":28.4,"n":27636,"o":30.26,"t":"2025-01-13T05:00:00Z","v":2206251,"vw":29.135313},{"c":27.79,"h":29.91,"l":27,"n":32401,"o":29.87,"t":"2025-01-14T05:00:00Z","v":2625809,"vw":28.136548},{"c":31.18,"h":31.29,"l":28.6,"n":27121,"o":28.8,"t":"2025-01-15T05:00:00Z","v":2657243,"vw":30.192381},{"c":30.88,"h":32.43,"l":30.84,"n":20843,"o":31.95,"t":"2025-01-16T05:00:00Z","v":1928668,"vw":31.570794},{"c":31.03,"h":32.1097,"l":29.88,"n":24668,"o":31.87,"t":"2025-01-17T05:00:00Z","v":2358727,"vw":30.878842},{"c":30.15,"h":35.433,"l":29.61,"n":55978,"o":33.21,"t":"2025-01-21T05:00:00Z","v":6208463,"vw":31.908717},{"c":33.3,"h":34.2,"l":30.9,"n":43140,"o":31.06,"t":"2025-01-22T05:00:00Z","v":4503486,"vw":32.674345},{"c":32.5,"h":33.39,"l":31.61,"n":21569,"o":32.24,"t":"2025-01-23T05:00:00Z","v":1827566,"vw":32.352143},{"c":30.69,"h":32.98,"l":30.64,"n":23863,"o":32.85,"t":"2025-01-24T05:00:00Z","v":1914886,"vw":31.521686},{"c":24.54,"h":29.72,"l":23.94,"n":53985,"o":28.58,"t":"2025-01-27T05:00:00Z","v":6410993,"vw":25.934745},{"c":26.67,"h":27.07,"l":23.65,"n":32739,"o":25.08,"t":"2025-01-28T05:00:00Z","v":3500464,"vw":25.324268},{"c":26.53,"h":27.01,"l":25.5,"n":23681,"o":26.42,"t":"2025-01-29T05:00:00Z","v":1998458,"vw":26.302822},{"c":28.07,"h":29,"l":27.14,"n":25027,"o":27.14,"t":"2025-01-30T05:00:00Z","v":2273348,"vw":28.153746},{"c":27.92,"h":29.32,"l":27.41,"n":24025,"o":28.48,"t":"2025-01-31T05:00:00Z","v":2120751,"vw":28.33816},{"c":25.83,"h":27.26,"l":25.5,"n":31587,"o":26.27,"t":"2025-02-03T05:00:00Z","v":3197044,"vw":26.34972},{"c":27.115,"h":27.59,"l":22.7201,"n":43982,"o":24,"t":"2025-02-04T05:00:00Z","v":4604883,"vw":25.42574},{"c":28.16,"h":29.41,"l":26.1,"n":28610,"o":26.66,"t":"2025-02-05T05:00:00Z","v":2671187,"vw":28.360164},{"c":30.38,"h":30.8,"l":28.475,"n":28947,"o":28.68,"t":"2025-02-06T05:00:00Z","v":2516836,"vw":29.794049},{"c":29.61,"h":30.775,"l":28.7052,"n":20766,"o":30.55,"t":"2025-02-07T05:00:00Z","v":1510759,"vw":29.501432},{"c":30.52,"h":31.93,"l":28.91,"n":34213,"o":30.12,"t":"2025-02-10T05:00:00Z","v":2913016,"vw":30.826506},{"c":27.85,"h":29.7584,"l":27.82,"n":26970,"o":29.29,"t":"2025-02-11T05:00:00Z","v":2690763,"vw":28.465681},{"c":25.03,"h":28.2328,"l":24.71,"n":30086,"o":27.8,"t":"2025-02-12T05:00:00Z","v":2738825,"vw":26.134665},{"c":27.04,"h":27.55,"l":25.4,"n":26848,"o":25.5,"t":"2025-02-13T05:00:00Z","v":2315397,"vw":26.627265},{"c":25.9,"h":27.0265,"l":25.7156,"n":20860,"o":26.54,"t":"2025-02-14T05:00:00Z","v":2250183,"vw":26.258842},{"c":26.43,"h":28.7099,"l":25.4,"n":29385,"o":26.19,"t":"2025-02-18T05:00:00Z","v":3247242,"vw":26.874087},{"c":27.33,"h":30.14,"l":26.5,"n":52548,"o":26.56,"t":"2025-02-19T05:00:00Z","v":6107359,"vw":28.050467},{"c":27.5,"h":29.42,"l":26.82,"n":39104,"o":28.3,"t":"2025-02-20T05:00:00Z","v":3754810,"vw":28.044604},{"c":27.04,"h":31.695,"l":27.01,"n":64932,"o":28.69,"t":"2025-02-21T05:00:00Z","v":7237774,"vw":29.320443},{"c":27.32,"h":31,"l":26.76,"n":51375,"o":27.82,"t":"2025-02-24T05:00:00Z","v":5812217,"vw":28.491472},{"c":23.34,"h":28.95,"l":22.27,"n":74028,"o":27.7,"t":"2025-02-25T05:00:00Z","v":8281243,"vw":24.522001},{"c":25.19,"h":26.9724,"l":24.6,"n":51857,"o":24.6,"t":"2025-02-26T05:00:00Z","v":6023472,"vw":25.887414},{"c":24.04,"h":26.096,"l":22.01,"n":64805,"o":24,"t":"2025-02-27T05:00:00Z","v":7224286,"vw":24.221333},{"c":21.86,"h":23.5,"l":20.35,"n":52962,"o":23.288,"t":"2025-02-28T05:00:00Z","v":5822465,"vw":21.766301},{"c":17.72,"h":22.898,"l":17.345,"n":70227,"o":22.2,"t":"2025-03-03T05:00:00Z","v":7997374,"vw":19.210075},{"c":18.14,"h":18.91,"l":16.5,"n":60167,"o":17,"t":"2025-03-04T05:00:00Z","v":7260508,"vw":17.549582},{"c":18.08,"h":18.4188,"l":17.04,"n":30355,"o":18.3,"t":"2025-03-05T05:00:00Z","v":3228667,"vw":17.755342},{"c":15.55,"h":17.29,"l":15.41,"n":47733,"o":17.29,"t":"2025-03-06T05:00:00Z","v":4727565,"vw":16.08278},{"c":15.82,"h":16.21,"l":14.91,"n":38898,"o":15.92,"t":"2025-03-07T05:00:00Z","v":3589405,"vw":15.597859},{"c":14.15,"h":15.2001,"l":13.8151,"n":33066,"o":15.07,"t":"2025-03-10T04:00:00Z","v":3505081,"vw":14.375057},{"c":15.07,"h":15.29,"l":13.98,"n":33072,"o":14.11,"t":"2025-03-11T04:00:00Z","v":3020379,"vw":14.770256},{"c":17.3,"h":18.5099,"l":16.02,"n":60653,"o":16.02,"t":"2025-03-12T04:00:00Z","v":7324374,"vw":17.28128},{"c":15.87,"h":17.1599,"l":15.57,"n":63961,"o":16.91,"t":"2025-03-13T04:00:00Z","v":6709825,"vw":16.033191},{"c":22.11,"h":23.69,"l":19.8,"n":143642,"o":23.65,"t":"2025-03-14T04:00:00Z","v":17009463,"vw":21.867188},{"c":20.98,"h":23.7,"l":20.85,"n":61393,"o":22.285,"t":"2025-03-17T04:00:00Z","v":6452863,"vw":22.017337},{"c":20.2,"h":21.8,"l":20,"n":43689,"o":20.94,"t":"2025-03-18T04:00:00Z","v":5000785,"vw":20.771622},{"c":21.13,"h":21.6,"l":20.085,"n":30190,"o":20.4,"t":"2025-03-19T04:00:00Z","v":3257568,"vw":20.812681},{"c":21.08,"h":21.74,"l":20.725,"n":33126,"o":20.93,"t":"2025-03-20T04:00:00Z","v":2948857,"vw":21.157688},{"c":20.43,"h":20.775,"l":19.65,"n":26522,"o":20.775,"t":"2025-03-21T04:00:00Z","v":3263818,"vw":20.333161},{"c":22.28,"h":22.77,"l":20.99,"n":40949,"o":21.185,"t":"2025-03-24T04:00:00Z","v":4139081,"vw":22.187191},{"c":21.77,"h":22.4499,"l":20.95,"n":28904,"o":21.91,"t":"2025-03-25T04:00:00Z","v":2575651,"vw":21.499025},{"c":19.49,"h":21.9999,"l":19.4,"n":33874,"o":21.73,"t":"2025-03-26T04:00:00Z","v":2968531,"vw":20.148075},{"c":17.78,"h":19.398,"l":17.5,"n":32935,"o":19.2,"t":"2025-03-27T04:00:00Z","v":3100446,"vw":18.056281},{"c":16.38,"h":17.5924,"l":15.9201,"n":38641,"o":17.58,"t":"2025-03-28T04:00:00Z","v":3534256,"vw":16.379269},{"c":15.35,"h":15.8849,"l":15.11,"n":30903,"o":15.49,"t":"2025-03-31T04:00:00Z","v":2859526,"vw":15.404723},{"c":15.09,"h":15.36,"l":14.4407,"n":28758,"o":15.36,"t":"2025-04-01T04:00:00Z","v":2814360,"vw":14.98547},{"c":15.96,"h":16.43,"l":14.57,"n":35698,"o":14.57,"t":"2025-04-02T04:00:00Z","v":3221236,"vw":15.829242},{"c":12.83,"h":14.87,"l":12.655,"n":56969,"o":14.84,"t":"2025-04-03T04:00:00Z","v":6047956,"vw":13.601542},{"c":10.8,"h":12.4,"l":10.23,"n":57622,"o":12.01,"t":"2025-04-04T04:00:00Z","v":6541597,"vw":10.997286},{"c":11.23,"h":12.99,"l":9.945,"n":55071,"o":10.09,"t":"2025-04-07T04:00:00Z","v":6701656,"vw":11.297418},{"c":10.7,"h":13.07,"l":10.4,"n":50659,"o":12.065,"t":"2025-04-08T04:00:00Z","v":6351738,"vw":11.824731},{"c":13.87,"h":14.5049,"l":10.35,"n":55387,"o":10.68,"t":"2025-04-09T04:00:00Z","v":7019244,"vw":12.464587},{"c":11.72,"h":13.4469,"l":11.54,"n":37552,"o":13.13,"t":"2025-04-10T04:00:00Z","v":4232624,"vw":12.27344},{"c":11.28,"h":11.67,"l":10.6301,"n":29705,"o":11.57,"t":"2025-04-11T04:00:00Z","v":2817067,"vw":11.132375},{"c":11.25,"h":12.45,"l":10.835,"n":27768,"o":12.02,"t":"2025-04-14T04:00:00Z","v":3356995,"vw":11.387233},{"c":11.45,"h":11.7673,"l":11.25,"n":22969,"o":11.35,"t":"2025-04-15T04:00:00Z","v":2305036,"vw":11.503876},{"c":10.43,"h":11.03,"l":10.04,"n":30111,"o":10.82,"t":"2025-04-16T04:00:00Z","v":3254817,"vw":10.525215},{"c":10.66,"h":10.71,"l":10.28,"n":21877,"o":10.44,"t":"2025-04-17T04:00:00Z","v":2060702,"vw":10.530217},{"c":10.05,"h":10.3563,"l":9.711,"n":21148,"o":10.35,"t":"2025-04-21T04:00:00Z","v":2346410,"vw":9.958478},{"c":10.95,"h":11.06,"l":10.18,"n":25109,"o":10.21,"t":"2025-04-22T04:00:00Z","v":2736021,"vw":10.773388},{"c":11.66,"h":12.972,"l":11.615,"n":43366,"o":11.955,"t":"2025-04-23T04:00:00Z","v":4696278,"vw":12.216211},{"c":12.79,"h":13.11,"l":11.535,"n":31684,"o":11.69,"t":"2025-04-24T04:00:00Z","v":3134221,"vw":12.596141},{"c":12.56,"h":13.0576,"l":12.35,"n":21230,"o":12.62,"t":"2025-04-25T04:00:00Z","v":1857660,"vw":12.69799},{"c":13.07,"h":13.54,"l":12.51,"n":28345,"o":12.8,"t":"2025-04-28T04:00:00Z","v":3003064,"vw":12.971314},{"c":12.82,"h":13.1,"l":12.57,"n":21376,"o":12.82,"t":"2025-04-29T04:00:00Z","v":1823368,"vw":12.841197},{"c":12.79,"h":12.82,"l":11.865,"n":21576,"o":12.06,"t":"2025-04-30T04:00:00Z","v":1968227,"vw":12.475808},{"c":14.71,"h":14.965,"l":13.39,"n":45942,"o":13.39,"t":"2025-05-01T04:00:00Z","v":5076216,"vw":14.4649},{"c":14.96,"h":15.43,"l":14.28,"n":43130,"o":15.25,"t":"2025-05-02T04:00:00Z","v":4196304,"vw":14.844431},{"c":14.44,"h":14.9382,"l":14.34,"n":21625,"o":14.51,"t":"2025-05-05T04:00:00Z","v":1966493,"vw":14.58464},{"c":13.94,"h":14.25,"l":13.41,"n":29629,"o":13.8,"t":"2025-05-06T04:00:00Z","v":2544560,"vw":13.789257},{"c":13.98,"h":14.015,"l":13.31,"n":24991,"o":13.865,"t":"2025-05-07T04:00:00Z","v":2033878,"vw":13.727832},{"c":14.76,"h":15.4,"l":13.91,"n":41149,"o":15.33,"t":"2025-05-08T04:00:00Z","v":4567250,"vw":14.573839},{"c":14.67,"h":15.235,"l":12.5572,"n":79199,"o":13.67,"t":"2025-05-09T04:00:00Z","v":7922776,"vw":14.097359},{"c":18.24,"h":18.67,"l":15.76,"n":74975,"o":16.24,"t":"2025-05-12T04:00:00Z","v":7280002,"vw":17.354802},{"c":20.29,"h":21.16,"l":17.85,"n":81223,"o":18.283,"t":"2025-05-13T04:00:00Z","v":6945569,"vw":19.469213},{"c":19.11,"h":20.62,"l":18.523,"n":54039,"o":20.48,"t":"2025-05-14T04:00:00Z","v":5753939,"vw":19.145682},{"c":18.87,"h":19.5057,"l":17.4,"n":52746,"o":18.94,"t":"2025-05-15T04:00:00Z","v":5189553,"vw":18.324282},{"c":18.69,"h":19.85,"l":18.55,"n":36485,"o":19.19,"t":"2025-05-16T04:00:00Z","v":3100285,"vw":19.048058},{"c":19.04,"h":19.06,"l":17.8314,"n":18147,"o":18.125,"t":"2025-05-19T04:00:00Z","v":2548653,"vw":18.699255},{"c":18.96,"h":18.99,"l":18.48,"n":19772,"o":18.81,"t":"2025-05-20T04:00:00Z","v":2077679,"vw":18.826361},{"c":17.07,"h":19.218,"l":16.8,"n":36355,"o":18.49,"t":"2025-05-21T04:00:00Z","v":3621949,"vw":17.851521},{"c":17.61,"h":18.09,"l":17.08,"n":24280,"o":17.08,"t":"2025-05-22T04:00:00Z","v":1972562,"vw":17.628938},{"c":17.88,"h":18.0389,"l":16.75,"n":23116,"o":16.8,"t":"2025-05-23T04:00:00Z","v":2237534,"vw":17.516815},{"c":18.56,"h":19.1994,"l":17.89,"n":30589,"o":18.5,"t":"2025-05-27T04:00:00Z","v":2739325,"vw":18.600748},{"c":17.65,"h":18.96,"l":17.565,"n":25322,"o":18.67,"t":"2025-05-28T04:00:00Z","v":2913771,"vw":18.052549},{"c":16.93,"h":18.29,"l":16.53,"n":27801,"o":18.24,"t":"2025-05-29T04:00:00Z","v":2615740,"vw":17.150446},{"c":15.42,"h":16.7,"l":15.0601,"n":35970,"o":16.56,"t":"2025-05-30T04:00:00Z","v":5025624,"vw":15.52728},{"c":15.515,"h":15.77,"l":15.06,"n":22806,"o":15.31,"t":"2025-06-02T04:00:00Z","v":1896388,"vw":15.497392},{"c":16.76,"h":17.21,"l":15.47,"n":36377,"o":15.9,"t":"2025-06-03T04:00:00Z","v":3519229,"vw":16.635635},{"c":17.11,"h":17.6137,"l":16.53,"n":25894,"o":17.43,"t":"2025-06-04T04:00:00Z","v":2137088,"vw":17.097707},{"c":16.26,"h":17.435,"l":16,"n":31847,"o":17.24,"t":"2025-06-05T04:00:00Z","v":3059929,"vw":16.441028},{"c":16.83,"h":17.45,"l":16.26,"n":28367,"o":16.565,"t":"2025-06-06T04:00:00Z","v":2508464,"vw":16.855845},{"c":16.87,"h":17.25,"l":16.6,"n":25609,"o":17.25,"t":"2025-06-09T04:00:00Z","v":2281786,"vw":16.816202},{"c":16.44,"h":17.25,"l":16.05,"n":28772,"o":16.92,"t":"2025-06-10T04:00:00Z","v":2797061,"vw":16.503615},{"c":16.32,"h":17.5,"l":16.2407,"n":38806,"o":16.84,"t":"2025-06-11T04:00:00Z","v":3877544,"vw":16.774547},{"c":16.92,"h":19.76,"l":16.67,"n":153124,"o":17.65,"t":"2025-06-12T04:00:00Z","v":18448707,"vw":18.056707},{"c":15.47,"h":16.7,"l":15.29,"n":47204,"o":16.52,"t":"2025-06-13T04:00:00Z","v":4967077,"vw":15.984181},{"c":17.09,"h":18.1494,"l":15.895,"n":53703,"o":15.97,"t":"2025-06-16T04:00:00Z","v":5576810,"vw":17.381231},{"c":16.78,"h":17.5797,"l":16.5527,"n":47056,"o":17.075,"t":"2025-06-17T04:00:00Z","v":4194832,"vw":17.098658},{"c":19.77,"h":20,"l":16.9,"n":88798,"o":17.095,"t":"2025-06-18T04:00:00Z","v":10371081,"vw":19.097553},{"c":23.45,"h":23.62,"l":20.04,"n":108381,"o":20.5,"t":"2025-06-20T04:00:00Z","v":13947052,"vw":22.251148},{"c":22.57,"h":23.01,"l":21.081,"n":57874,"o":22.41,"t":"2025-06-23T04:00:00Z","v":6023587,"vw":22.262041},{"c":23.29,"h":24.46,"l":22.6,"n":52091,"o":23.25,"t":"2025-06-24T04:00:00Z","v":5190840,"vw":23.482906},{"c":26.23,"h":26.7,"l":21.9,"n":83661,"o":23.41,"t":"2025-06-25T04:00:00Z","v":8489887,"vw":25.017944},{"c":27.77,"h":28.01,"l":25.35,"n":61730,"o":26,"t":"2025-06-26T04:00:00Z","v":5632824,"vw":26.643283},{"c":26.22,"h":28,"l":25.28,"n":63466,"o":27.91,"t":"2025-06-27T04:00:00Z","v":8123843,"vw":26.494701},{"c":25.69,"h":27.6,"l":25.32,"n":39996,"o":26.9,"t":"2025-06-30T04:00:00Z","v":3408209,"vw":26.283523},{"c":25.35,"h":26.01,"l":23.85,"n":46542,"o":25.15,"t":"2025-07-01T04:00:00Z","v":4575492,"vw":24.871155},{"c":26.69,"h":26.7399,"l":23.9,"n":49779,"o":25.09,"t":"2025-07-02T04:00:00Z","v":4578602,"vw":25.471613},{"c":28.66,"h":31.015,"l":26.42,"n":71236,"o":26.76,"t":"2025-07-03T04:00:00Z","v":6962095,"vw":29.022437},{"c":26.44,"h":28,"l":25.73,"n":62204,"o":27.81,"t":"2025-07-07T04:00:00Z","v":6762162,"vw":26.63248},{"c":26.88,"h":27.66,"l":26.07,"n":41733,"o":27.16,"t":"2025-07-08T04:00:00Z","v":4359494,"vw":26.803204},{"c":27.92,"h":28.86,"l":26.2,"n":46867,"o":27.58,"t":"2025-07-09T04:00:00Z","v":5507010,"vw":27.661658},{"c":28.25,"h":29,"l":26.68,"n":38897,"o":27.89,"t":"2025-07-10T04:00:00Z","v":3410453,"vw":28.015609},{"c":28.4,"h":29.07,"l":27.647,"n":32945,"o":27.647,"t":"2025-07-11T04:00:00Z","v":3152059,"vw":28.405392},{"c":29.495,"h":29.82,"l":27.1,"n":45588,"o":28.235,"t":"2025-07-14T04:00:00Z","v":4312412,"vw":28.857502},{"c":29.24,"h":31.58,"l":28.46,"n":49069,"o":31.24,"t":"2025-07-15T04:00:00Z","v":4551903,"vw":29.71263},{"c":28.985,"h":29,"l":26.36,"n":49750,"o":28.93,"t":"2025-07-16T04:00:00Z","v":4854950,"vw":27.651676},{"c":29.42,"h":30.1324,"l":28.63,"n":41926,"o":29,"t":"2025-07-17T04:00:00Z","v":3816171,"vw":29.479228},{"c":28.63,"h":30.2,"l":27.63,"n":47007,"o":30,"t":"2025-07-18T04:00:00Z","v":3935997,"vw":28.669914},{"c":28.23,"h":29.44,"l":27.98,"n":32050,"o":28.68,"t":"2025-07-21T04:00:00Z","v":3092370,"vw":28.680168},{"c":26.35,"h":28.23,"l":25.4,"n":52779,"o":28.18,"t":"2025-07-22T04:00:00Z","v":5039409,"vw":26.148499},{"c":26.305,"h":27.778,"l":25.915,"n":35052,"o":27.2,"t":"2025-07-23T04:00:00Z","v":3038743,"vw":26.734399},{"c":25.84,"h":27.45,"l":25.7,"n":28892,"o":26.56,"t":"2025-07-24T04:00:00Z","v":3064231,"vw":26.344892},{"c":27.13,"h":27.88,"l":25.77,"n":43574,"o":26.41,"t":"2025-07-25T04:00:00Z","v":4194173,"vw":26.872489},{"c":25.22,"h":27.59,"l":24.76,"n":55837,"o":27.51,"t":"2025-07-28T04:00:00Z","v":5495001,"vw":25.61735},{"c":24.11,"h":26.35,"l":23.99,"n":45061,"o":25.54,"t":"2025-07-29T04:00:00Z","v":4077056,"vw":24.858797},{"c":23.06,"h":24.57,"l":22.4,"n":55173,"o":24.3,"t":"2025-07-30T04:00:00Z","v":5050994,"vw":23.183204},{"c":22.87,"h":24.53,"l":22.86,"n":45714,"o":23.78,"t":"2025-07-31T04:00:00Z","v":5361532,"vw":23.474641},{"c":21.53,"h":22.3,"l":20.94,"n":55901,"o":21.46,"t":"2025-08-01T04:00:00Z","v":5885907,"vw":21.541932},{"c":22.19,"h":22.85,"l":21.4539,"n":40809,"o":22.71,"t":"2025-08-04T04:00:00Z","v":3617413,"vw":22.16628},{"c":21.415,"h":22.36,"l":20.48,"n":46853,"o":22.36,"t":"2025-08-05T04:00:00Z","v":4020382,"vw":21.199033},{"c":23.23,"h":23.375,"l":21.52,"n":62988,"o":21.72,"t":"2025-08-06T04:00:00Z","v":5727556,"vw":22.58354},{"c":22.33,"h":23.6,"l":21.8017,"n":60509,"o":23.56,"t":"2025-08-07T04:00:00Z","v":6412023,"vw":22.623782},{"c":21.59,"h":24.4,"l":20.67,"n":71784,"o":23.975,"t":"2025-08-08T04:00:00Z","v":12222895,"vw":22.167421},{"c":20.86,"h":21.6,"l":19.885,"n":52628,"o":21.6,"t":"2025-08-11T04:00:00Z","v":5699699,"vw":20.615663},{"c":22.79,"h":23.8106,"l":21.305,"n":58423,"o":21.33,"t":"2025-08-12T04:00:00Z","v":5558993,"vw":22.924098},{"c":23.02,"h":24.3,"l":22.095,"n":57618,"o":23.645,"t":"2025-08-13T04:00:00Z","v":4930741,"vw":23.184349},{"c":21.01,"h":22.5,"l":20.459,"n":51554,"o":22.13,"t":"2025-08-14T04:00:00Z","v":4933253,"vw":21.230086},{"c":22.365,"h":22.96,"l":21.315,"n":41057,"o":21.81,"t":"2025-08-15T04:00:00Z","v":4211058,"vw":22.261131},{"c":26.13,"h":26.968,"l":22,"n":73040,"o":22.78,"t":"2025-08-18T04:00:00Z","v":8720260,"vw":25.164211},{"c":22.77,"h":25.79,"l":22.52,"n":65612,"o":25.52,"t":"2025-08-19T04:00:00Z","v":6877937,"vw":23.518279},{"c":21.93,"h":22.5999,"l":20.7189,"n":44520,"o":22.5,"t":"2025-08-20T04:00:00Z","v":4400340,"vw":21.575083},{"c":23.7,"h":23.75,"l":21.6,"n":42572,"o":21.82,"t":"2025-08-21T04:00:00Z","v":4430630,"vw":22.941067},{"c":24.79,"h":25.99,"l":23.35,"n":49885,"o":23.47,"t":"2025-08-22T04:00:00Z","v":5150343,"vw":25.018185},{"c":24.34,"h":26.33,"l":24.33,"n":50721,"o":25.075,"t":"2025-08-25T04:00:00Z","v":5866378,"vw":24.995629},{"c":25.07,"h":26.3299,"l":24.75,"n":46648,"o":25.79,"t":"2025-08-26T04:00:00Z","v":5071895,"vw":25.532191},{"c":24.05,"h":25.54,"l":24.025,"n":44431,"o":25.2,"t":"2025-08-27T04:00:00Z","v":4676163,"vw":24.802887},{"c":25.49,"h":25.93,"l":22.45,"n":54010,"o":24.3,"t":"2025-08-28T04:00:00Z","v":5717256,"vw":24.481187},{"c":24.2,"h":26.65,"l":24.09,"n":37946,"o":25.82,"t":"2025-08-29T04:00:00Z","v":3699565,"vw":24.823172},{"c":23.35,"h":23.64,"l":22.2,"n":37084,"o":22.83,"t":"2025-09-02T04:00:00Z","v":4528715,"vw":23.033501},{"c":23.02,"h":24.59,"l":22.51,"n":50376,"o":23.81,"t":"2025-09-03T04:00:00Z","v":4953398,"vw":23.521066},{"c":23.32,"h":23.68,"l":22.04,"n":42039,"o":23.34,"t":"2025-09-04T04:00:00Z","v":4102155,"vw":22.924961},{"c":23.98,"h":24.225,"l":22.6304,"n":39873,"o":23.85,"t":"2025-09-05T04:00:00Z","v":3748949,"vw":23.637694},{"c":23.63,"h":24.49,"l":23.165,"n":34840,"o":24.27,"t":"2025-09-08T04:00:00Z","v":3254745,"vw":23.735259},{"c":23.72,"h":24.1,"l":22.74,"n":31340,"o":23.555,"t":"2025-09-09T04:00:00Z","v":2923504,"vw":23.366706},{"c":27.72,"h":28.03,"l":24.35,"n":90186,"o":24.7,"t":"2025-09-10T04:00:00Z","v":10593043,"vw":26.553518},{"c":26.855,"h":27.6504,"l":26.28,"n":52109,"o":27.35,"t":"2025-09-11T04:00:00Z","v":5218042,"vw":26.850766},{"c":27.07,"h":27.47,"l":26.0216,"n":38396,"o":26.83,"t":"2025-09-12T04:00:00Z","v":3793462,"vw":26.994396},{"c":29.56,"h":29.8,"l":27.75,"n":70820,"o":28.09,"t":"2025-09-15T04:00:00Z","v":8128902,"vw":28.906884},{"c":28.93,"h":29.7,"l":27.3,"n":58073,"o":29.7,"t":"2025-09-16T04:00:00Z","v":6601938,"vw":28.184624},{"c":29.47,"h":30.05,"l":28.23,"n":45890,"o":28.41,"t":"2025-09-17T04:00:00Z","v":5373236,"vw":29.156763},{"c":29.04,"h":30.415,"l":28.4369,"n":46316,"o":30.37,"t":"2025-09-18T04:00:00Z","v":4777129,"vw":29.068741},{"c":28.99,"h":29.88,"l":28.52,"n":36336,"o":28.7,"t":"2025-09-19T04:00:00Z","v":4323359,"vw":29.139996},{"c":30.54,"h":30.8,"l":27.8,"n":43180,"o":28.2,"t":"2025-09-22T04:00:00Z","v":4741817,"vw":29.304691},{"c":28.06,"h":31.13,"l":27.62,"n":57778,"o":30.5,"t":"2025-09-23T04:00:00Z","v":6163036,"vw":29.0465},{"c":26.69,"h":28.46,"l":26.5,"n":45996,"o":27.965,"t":"2025-09-24T04:00:00Z","v":4704984,"vw":27.295365},{"c":26.34,"h":26.645,"l":24.79,"n":51267,"o":25.74,"t":"2025-09-25T04:00:00Z","v":4339284,"vw":25.813074},{"c":25.77,"h":26.44,"l":25.45,"n":33877,"o":26.3,"t":"2025-09-26T04:00:00Z","v":2730658,"vw":25.855108},{"c":25.94,"h":26.5,"l":25.71,"n":39608,"o":26.3,"t":"2025-09-29T04:00:00Z","v":3107426,"vw":26.016978},{"c":25.93,"h":26.8,"l":25.13,"n":38243,"o":25.8,"t":"2025-09-30T04:00:00Z","v":3542994,"vw":25.898017},{"c":28.42,"h":28.45,"l":25.25,"n":41443,"o":25.3,"t":"2025-10-01T04:00:00Z","v":3735940,"vw":27.460498},{"c":27.98,"h":29.3805,"l":27.84,"n":41080,"o":28.96,"t":"2025-10-02T04:00:00Z","v":3673704,"vw":28.390181},{"c":27.93,"h":28.79,"l":26.871,"n":41306,"o":28.05,"t":"2025-10-03T04:00:00Z","v":3937586,"vw":27.670267},{"c":33.79,"h":34.4733,"l":28.4,"n":100333,"o":29.1,"t":"2025-10-06T04:00:00Z","v":10810263,"vw":31.940288},{"c":31.335,"h":34.62,"l":29.765,"n":84227,"o":33.655,"t":"2025-10-07T04:00:00Z","v":7945755,"vw":31.691755},{"c":32.22,"h":32.45,"l":30.86,"n":39978,"o":31.73,"t":"2025-10-08T04:00:00Z","v":3170365,"vw":31.803928},{"c":32.37,"h":34.1,"l":31.12,"n":52918,"o":32.44,"t":"2025-10-09T04:00:00Z","v":5021899,"vw":32.655159},{"c":27.15,"h":35.2,"l":27.12,"n":78764,"o":33.16,"t":"2025-10-10T04:00:00Z","v":8797018,"vw":29.768426},{"c":29.1,"h":29.42,"l":27.502,"n":48896,"o":28.5,"t":"2025-10-13T04:00:00Z","v":4528310,"vw":28.676137},{"c":28.48,"h":29.34,"l":26.6622,"n":43454,"o":27.8,"t":"2025-10-14T04:00:00Z","v":4114251,"vw":27.925647},{"c":32.95,"h":33.03,"l":29.1769,"n":69998,"o":30,"t":"2025-10-15T04:00:00Z","v":6786277,"vw":31.696351},{"c":31.14,"h":33.26,"l":30.93,"n":44922,"o":32.95,"t":"2025-10-16T04:00:00Z","v":3988667,"vw":32.057816},{"c":31.92,"h":32.48,"l":28.8701,"n":52168,"o":30.51,"t":"2025-10-17T04:00:00Z","v":4668742,"vw":30.674714},{"c":34.14,"h":35.85,"l":32.6,"n":60053,"o":32.89,"t":"2025-10-20T04:00:00Z","v":6475181,"vw":34.520949},{"c":33.4,"h":35.3199,"l":32.71,"n":43324,"o":34.01,"t":"2025-10-21T04:00:00Z","v":4134324,"vw":33.985386},{"c":29.975,"h":32.8517,"l":28.85,"n":59569,"o":32.36,"t":"2025-10-22T04:00:00Z","v":5268996,"vw":30.393079},{"c":31.4,"h":32.08,"l":29.85,"n":51357,"o":29.9,"t":"2025-10-23T04:00:00Z","v":3943218,"vw":31.373511},{"c":34.01,"h":34.3912,"l":31.5,"n":46225,"o":32.13,"t":"2025-10-24T04:00:00Z","v":4461778,"vw":33.471451},{"c":37.22,"h":37.6765,"l":34.38,"n":60224,"o":35,"t":"2025-10-27T04:00:00Z","v":5328418,"vw":36.484332},{"c":36.87,"h":37.61,"l":35.01,"n":64799,"o":36.79,"t":"2025-10-28T04:00:00Z","v":5313032,"vw":36.58474},{"c":35.48,"h":38.99,"l":34.75,"n":84003,"o":37.33,"t":"2025-10-29T04:00:00Z","v":7001426,"vw":36.909552},{"c":35.07,"h":36.3,"l":34.1,"n":41699,"o":34.49,"t":"2025-10-30T04:00:00Z","v":3590419,"vw":35.444892},{"c":35.56,"h":36.4773,"l":34.1801,"n":49416,"o":35.7,"t":"2025-10-31T04:00:00Z","v":3960386,"vw":35.431127},{"c":33.04,"h":37,"l":32.83,"n":56611,"o":36.14,"t":"2025-11-03T05:00:00Z","v":4695057,"vw":34.247913},{"c":29.5,"h":31.61,"l":28.2,"n":78975,"o":31,"t":"2025-11-04T05:00:00Z","v":7716614,"vw":29.829553},{"c":31.51,"h":32.2,"l":29.8,"n":61998,"o":30.74,"t":"2025-11-05T05:00:00Z","v":4930458,"vw":31.127563},{"c":29.1,"h":31.57,"l":28.66,"n":79931,"o":31.48,"t":"2025-11-06T05:00:00Z","v":7338802,"vw":29.640631},{"c":28.57,"h":30.25,"l":24.76,"n":125085,"o":25,"t":"2025-11-07T05:00:00Z","v":10118549,"vw":28.027623},{"c":25.42,"h":28.05,"l":24.05,"n":89119,"o":28.01,"t":"2025-11-10T05:00:00Z","v":9309040,"vw":25.327543},{"c":23.75,"h":24.8709,"l":23.52,"n":67250,"o":24.72,"t":"2025-11-11T05:00:00Z","v":6066838,"vw":24.107663},{"c":23.94,"h":24.67,"l":23.45,"n":54032,"o":24.24,"t":"2025-11-12T05:00:00Z","v":4482900,"vw":24.01764},{"c":20.91,"h":23.46,"l":19.92,"n":72408,"o":23.46,"t":"2025-11-13T05:00:00Z","v":7722093,"vw":21.28514},{"c":21.465,"h":22.0465,"l":19.2,"n":70306,"o":19.64,"t":"2025-11-14T05:00:00Z","v":6607524,"vw":21.195756},{"c":21.63,"h":23,"l":21,"n":52788,"o":21.42,"t":"2025-11-17T05:00:00Z","v":4845494,"vw":22.148272},{"c":20.89,"h":22.23,"l":20.79,"n":37167,"o":21.11,"t":"2025-11-18T05:00:00Z","v":3114912,"vw":21.237008},{"c":20.87,"h":21.44,"l":20.54,"n":36296,"o":20.84,"t":"2025-11-19T05:00:00Z","v":3414523,"vw":20.951973},{"c":19.49,"h":22.82,"l":19.395,"n":64224,"o":22.3,"t":"2025-11-20T05:00:00Z","v":6354153,"vw":21.29729},{"c":20.58,"h":20.8,"l":18.5,"n":65309,"o":19.28,"t":"2025-11-21T05:00:00Z","v":5955139,"vw":19.707648},{"c":22.47,"h":22.897,"l":20.63,"n":49462,"o":20.81,"t":"2025-11-24T05:00:00Z","v":4393009,"vw":22.134842},{"c":22.73,"h":22.85,"l":21.4,"n":29355,"o":21.96,"t":"2025-11-25T05:00:00Z","v":2357058,"vw":22.286294},{"c":25.57,"h":26.68,"l":23.12,"n":72390,"o":23.45,"t":"2025-11-26T05:00:00Z","v":7543924,"vw":24.969772},{"c":26.78,"h":27.29,"l":25.56,"n":41069,"o":25.61,"t":"2025-11-28T05:00:00Z","v":3588353,"vw":26.67813},{"c":26.53,"h":26.95,"l":25.7013,"n":45923,"o":25.78,"t":"2025-12-01T05:00:00Z","v":3694433,"vw":26.42419},{"c":26.02,"h":27.9,"l":26.01,"n":37964,"o":26.85,"t":"2025-12-02T05:00:00Z","v":3471943,"vw":26.629943},{"c":25.65,"h":26.44,"l":25.02,"n":39112,"o":26.11,"t":"2025-12-03T05:00:00Z","v":2817132,"vw":25.607209},{"c":26.24,"h":26.3,"l":24.83,"n":39772,"o":25.29,"t":"2025-12-04T05:00:00Z","v":3491957,"vw":25.683785},{"c":26.59,"h":27.03,"l":25.8,"n":37563,"o":26.34,"t":"2025-12-05T05:00:00Z","v":2879062,"vw":26.521243},{"c":27.84,"h":27.98,"l":26.82,"n":45455,"o":27.49,"t":"2025-12-08T05:00:00Z","v":4119220,"vw":27.478873},{"c":30.38,"h":30.49,"l":27.17,"n":67858,"o":27.38,"t":"2025-12-09T05:00:00Z","v":5809978,"vw":29.558775},{"c":34.98,"h":35.73,"l":29.33,"n":100902,"o":29.555,"t":"2025-12-10T05:00:00Z","v":9850331,"vw":33.380797},{"c":36.32,"h":37.05,"l":33.69,"n":120371,"o":35.275,"t":"2025-12-11T05:00:00Z","v":11948575,"vw":35.659608},{"c":32.06,"h":35.4899,"l":31.94,"n":64423,"o":35.395,"t":"2025-12-12T05:00:00Z","v":5436467,"vw":33.221243},{"c":29.9,"h":33.9,"l":29.69,"n":49112,"o":33.68,"t":"2025-12-15T05:00:00Z","v":4421854,"vw":30.962644},{"c":28.96,"h":30.1139,"l":27.77,"n":51749,"o":29.32,"t":"2025-12-16T05:00:00Z","v":4068229,"vw":28.727655},{"c":27.14,"h":30.4,"l":26.8,"n":41128,"o":29.68,"t":"2025-12-17T05:00:00Z","v":3400764,"vw":27.817575},{"c":29.25,"h":29.8,"l":27.78,"n":49364,"o":28.2,"t":"2025-12-18T05:00:00Z","v":4536861,"vw":29.001101},{"c":31.32,"h":31.93,"l":29.33,"n":47377,"o":29.755,"t":"2025-12-19T05:00:00Z","v":5123936,"vw":30.853119},{"c":39.095,"h":39.6,"l":32.29,"n":92937,"o":32.29,"t":"2025-12-22T05:00:00Z","v":9773210,"vw":36.662475},{"c":40.64,"h":41.96,"l":37.26,"n":91865,"o":37.64,"t":"2025-12-23T05:00:00Z","v":9343166,"vw":40.289338},{"c":41,"h":41.47,"l":39.9688,"n":29780,"o":40.73,"t":"2025-12-24T05:00:00Z","v":2369979,"vw":40.779982},{"c":37.17,"h":41.2,"l":37.1,"n":47364,"o":41,"t":"2025-12-26T05:00:00Z","v":3825354,"vw":38.349799},{"c":36.75,"h":39.22,"l":36.25,"n":38075,"o":36.5,"t":"2025-12-29T05:00:00Z","v":3743731,"vw":37.078023},{"c":36.02,"h":37.73,"l":35.86,"n":28544,"o":36.61,"t":"2025-12-30T05:00:00Z","v":2312479,"vw":36.713503},{"c":34.86,"h":35.9999,"l":34.8,"n":33793,"o":35.75,"t":"2025-12-31T05:00:00Z","v":2744157,"vw":35.256197},{"c":39.6,"h":40.1,"l":35.76,"n":48693,"o":36.345,"t":"2026-01-02T05:00:00Z","v":4857558,"vw":38.579277},{"c":34.99,"h":41.35,"l":34.81,"n":67351,"o":41.055,"t":"2026-01-05T05:00:00Z","v":6607118,"vw":36.688959},{"c":38.61,"h":39.19,"l":34.02,"n":58447,"o":35.01,"t":"2026-01-06T05:00:00Z","v":5061814,"vw":37.012289},{"c":38.055,"h":39.5,"l":36.81,"n":42979,"o":37.54,"t":"2026-01-07T05:00:00Z","v":3814381,"vw":38.118443},{"c":33.01,"h":38,"l":31.67,"n":79762,"o":37.91,"t":"2026-01-08T05:00:00Z","v":8578819,"vw":33.298185},{"c":34.04,"h":34.49,"l":31.859,"n":56709,"o":32.65,"t":"2026-01-09T05:00:00Z","v":5546323,"vw":33.105342},{"c":33.72,"h":34.44,"l":32.6,"n":41142,"o":33.15,"t":"2026-01-12T05:00:00Z","v":3848739,"vw":33.622908},{"c":34.18,"h":35.02,"l":33.13,"n":37689,"o":33.9,"t":"2026-01-13T05:00:00Z","v":3169010,"vw":34.164231},{"c":34.47,"h":34.545,"l":33.28,"n":28608,"o":34.09,"t":"2026-01-14T05:00:00Z","v":2088032,"vw":33.909933},{"c":37,"h":38.71,"l":35.19,"n":59558,"o":35.305,"t":"2026-01-15T05:00:00Z","v":5691194,"vw":37.139736},{"c":37.04,"h":40.05,"l":37,"n":46401,"o":38.1,"t":"2026-01-16T05:00:00Z","v":4257869,"vw":38.435547},{"c":39.26,"h":39.94,"l":35.37,"n":45830,"o":35.55,"t":"2026-01-20T05:00:00Z","v":4089720,"vw":38.524785},{"c":38.38,"h":40,"l":35.54,"n":41937,"o":39.41,"t":"2026-01-21T05:00:00Z","v":3450340,"vw":37.792098},{"c":38.15,"h":41.39,"l":38.01,"n":45197,"o":39.99,"t":"2026-01-22T05:00:00Z","v":4269073,"vw":39.436916},{"c":35.72,"h":37.9,"l":35.68,"n":33492,"o":37.9,"t":"2026-01-23T05:00:00Z","v":2976162,"vw":36.290211},{"c":34.89,"h":36.7493,"l":34.54,"n":30737,"o":35.57,"t":"2026-01-26T05:00:00Z","v":3242980,"vw":35.157367},{"c":37.39,"h":38,"l":35.1,"n":33299,"o":35.99,"t":"2026-01-27T05:00:00Z","v":3133991,"vw":37.035477},{"c":45.23,"h":46.2999,"l":37.655,"n":107989,"o":37.87,"t":"2026-01-28T05:00:00Z","v":11717721,"vw":42.985924},{"c":39.57,"h":43,"l":37.15,"n":84577,"o":42.93,"t":"2026-01-29T05:00:00Z","v":8572103,"vw":39.138295},{"c":43.61,"h":48.31,"l":40.7501,"n":107680,"o":41.07,"t":"2026-01-30T05:00:00Z","v":12000992,"vw":44.964875},{"c":44.16,"h":49.11,"l":42.01,"n":90972,"o":42.01,"t":"2026-02-02T05:00:00Z","v":8889389,"vw":46.462307},{"c":46.12,"h":47.44,"l":42.25,"n":61748,"o":46.2,"t":"2026-02-03T05:00:00Z","v":5659411,"vw":44.594256},{"c":39.9,"h":47.01,"l":37.9901,"n":80257,"o":47,"t":"2026-02-04T05:00:00Z","v":7206197,"vw":41.101079},{"c":38.13,"h":40.3999,"l":37.0183,"n":52548,"o":38.575,"t":"2026-02-05T05:00:00Z","v":3848667,"vw":38.66751},{"c":44.3,"h":44.79,"l":39.64,"n":61243,"o":40.15,"t":"2026-02-06T05:00:00Z","v":5410388,"vw":42.89767},{"c":47.91,"h":49.13,"l":43.11,"n":66119,"o":43.645,"t":"2026-02-09T05:00:00Z","v":5961891,"vw":47.096876},{"c":48.49,"h":50.1,"l":47.03,"n":49989,"o":47.525,"t":"2026-02-10T05:00:00Z","v":4352321,"vw":48.835039},{"c":48.4,"h":50.8,"l":45.3001,"n":46174,"o":49.115,"t":"2026-02-11T05:00:00Z","v":3537914,"vw":48.025647},{"c":43.99,"h":48.95,"l":42.5101,"n":55050,"o":48.86,"t":"2026-02-12T05:00:00Z","v":4200121,"vw":44.361023},{"c":44.46,"h":46.6623,"l":42.05,"n":43394,"o":44.1,"t":"2026-02-13T05:00:00Z","v":2745300,"vw":44.775069},{"c":43.91,"h":45.49,"l":41.12,"n":39594,"o":43.2,"t":"2026-02-17T05:00:00Z","v":3326930,"vw":43.21736},{"c":43.44,"h":44.675,"l":42.56,"n":28669,"o":44.34,"t":"2026-02-18T05:00:00Z","v":1858639,"vw":43.495621},{"c":46.98,"h":47,"l":42.71,"n":37734,"o":43.25,"t":"2026-02-19T05:00:00Z","v":3208438,"vw":45.545571},{"c":51.68,"h":54.3,"l":45.9601,"n":82130,"o":46,"t":"2026-02-20T05:00:00Z","v":7979689,"vw":51.222148},{"c":53.96,"h":55.085,"l":49.95,"n":71320,"o":50.52,"t":"2026-02-23T05:00:00Z","v":6239421,"vw":53.624294},{"c":56.27,"h":56.61,"l":51,"n":53286,"o":52.88,"t":"2026-02-24T05:00:00Z","v":4197807,"vw":54.746922},{"c":58.12,"h":59.25,"l":56.849,"n":50248,"o":57.2,"t":"2026-02-25T05:00:00Z","v":3649255,"vw":58.139104},{"c":53.69,"h":58.98,"l":52.85,"n":71202,"o":58.31,"t":"2026-02-26T05:00:00Z","v":5508656,"vw":55.014521},{"c":84.23,"h":84.31,"l":65.568,"n":271680,"o":65.93,"t":"2026-02-27T05:00:00Z","v":24888950,"vw":76.964263},{"c":102.51,"h":110,"l":93.78,"n":329218,"o":107.55,"t":"2026-03-02T05:00:00Z","v":27115872,"vw":101.090344},{"c":95.34,"h":97.4,"l":86.05,"n":235302,"o":91.5,"t":"2026-03-03T05:00:00Z","v":16984572,"vw":92.827026},{"c":99.71,"h":101.497,"l":92.22,"n":131829,"o":101.2,"t":"2026-03-04T05:00:00Z","v":10475491,"vw":96.847876},{"c":101.14,"h":102.28,"l":91.35,"n":150650,"o":97.49,"t":"2026-03-05T05:00:00Z","v":10218713,"vw":97.652123},{"c":95.58,"h":114.63,"l":95.07,"n":189886,"o":98,"t":"2026-03-06T05:00:00Z","v":15207172,"vw":105.542285},{"c":110.62,"h":110.87,"l":93.73,"n":172981,"o":95.175,"t":"2026-03-09T04:00:00Z","v":13839157,"vw":102.532007},{"c":120.49,"h":127.39,"l":112.01,"n":180666,"o":112.1,"t":"2026-03-10T04:00:00Z","v":13619022,"vw":121.997477},{"c":127.01,"h":128.96,"l":113.88,"n":144318,"o":118.55,"t":"2026-03-11T04:00:00Z","v":10311734,"vw":124.332837},{"c":106.19,"h":116.91,"l":104.98,"n":208071,"o":115.53,"t":"2026-03-12T04:00:00Z","v":15400014,"vw":110.644172},{"c":96.81,"h":105.385,"l":94.15,"n":193589,"o":104.37,"t":"2026-03-13T04:00:00Z","v":14963587,"vw":98.665374},{"c":94.07,"h":101.32,"l":92.9,"n":140082,"o":100,"t":"2026-03-16T04:00:00Z","v":10816648,"vw":97.186288},{"c":86.33,"h":91.85,"l":85.08,"n":209054,"o":90.07,"t":"2026-03-17T04:00:00Z","v":16651286,"vw":88.217504},{"c":92.63,"h":100.07,"l":91.23,"n":187647,"o":95.34,"t":"2026-03-18T04:00:00Z","v":15332346,"vw":94.857122},{"c":101.92,"h":102.1,"l":88.5,"n":139693,"o":89.125,"t":"2026-03-19T04:00:00Z","v":11295189,"vw":98.398699},{"c":87.54,"h":102.69,"l":84.6,"n":168876,"o":101.985,"t":"2026-03-20T04:00:00Z","v":12206733,"vw":91.359457},{"c":95.76,"h":96.09,"l":84.92,"n":138356,"o":90,"t":"2026-03-23T04:00:00Z","v":10730853,"vw":92.146914},{"c":113.9,"h":114.97,"l":96.355,"n":217478,"o":96.69,"t":"2026-03-24T04:00:00Z","v":16897703,"vw":108.020599},{"c":114.41,"h":118.75,"l":109.01,"n":155070,"o":110.12,"t":"2026-03-25T04:00:00Z","v":11314347,"vw":114.172819},{"c":97.42,"h":111.66,"l":96.705,"n":142770,"o":111,"t":"2026-03-26T04:00:00Z","v":9618712,"vw":102.846318},{"c":98.21,"h":101.5,"l":94.18,"n":107312,"o":101.2,"t":"2026-03-27T04:00:00Z","v":7601870,"vw":97.459451},{"c":85.19,"h":100.505,"l":81.91,"n":170352,"o":99.74,"t":"2026-03-30T04:00:00Z","v":13586384,"vw":85.942023},{"c":84.59,"h":87.57,"l":78.575,"n":149584,"o":86.685,"t":"2026-03-31T04:00:00Z","v":13095385,"vw":83.622083},{"c":86.35,"h":95.81,"l":85,"n":163014,"o":90.15,"t":"2026-04-01T04:00:00Z","v":12789921,"vw":90.304105},{"c":103.91,"h":105.57,"l":81.51,"n":218602,"o":81.6,"t":"2026-04-02T04:00:00Z","v":20045171,"vw":98.828047},{"c":107.45,"h":117.23,"l":105.1,"n":221747,"o":110.045,"t":"2026-04-06T04:00:00Z","v":16996010,"vw":110.128962},{"c":117.64,"h":118.7,"l":108.78,"n":144648,"o":108.83,"t":"2026-04-07T04:00:00Z","v":12272815,"vw":114.082505},{"c":132.7,"h":134.4899,"l":119.03,"n":196090,"o":125.12,"t":"2026-04-08T04:00:00Z","v":15030995,"vw":127.035855},{"c":133.3,"h":145.1,"l":127.11,"n":220391,"o":132.725,"t":"2026-04-09T04:00:00Z","v":16931652,"vw":134.504578},{"c":150.6,"h":154.75,"l":128.02,"n":284158,"o":139.745,"t":"2026-04-10T04:00:00Z","v":21904674,"vw":146.279552},{"c":153.19,"h":155.4,"l":143.5,"n":160636,"o":148.53,"t":"2026-04-13T04:00:00Z","v":11025459,"vw":150.506377},{"c":146.39,"h":154.7064,"l":142.16,"n":166967,"o":154.505,"t":"2026-04-14T04:00:00Z","v":10769408,"vw":147.547454},{"c":142.55,"h":145.9899,"l":135.1,"n":144635,"o":142.52,"t":"2026-04-15T04:00:00Z","v":9640290,"vw":140.395278},{"c":157.32,"h":157.3996,"l":136.36,"n":149577,"o":140,"t":"2026-04-16T04:00:00Z","v":10690702,"vw":150.168779},{"c":159.42,"h":161.4699,"l":152.5,"n":121504,"o":160.62,"t":"2026-04-17T04:00:00Z","v":8714693,"vw":157.522733},{"c":163.47,"h":163.59,"l":151.65,"n":105728,"o":159.99,"t":"2026-04-20T04:00:00Z","v":6713121,"vw":158.114758},{"c":150.57,"h":173.4099,"l":149.6801,"n":160766,"o":164.49,"t":"2026-04-21T04:00:00Z","v":10317096,"vw":158.995943},{"c":149.42,"h":159.15,"l":138.62,"n":161130,"o":155.5,"t":"2026-04-22T04:00:00Z","v":9841534,"vw":146.316153},{"c":137.73,"h":153.2,"l":132.63,"n":133675,"o":147.785,"t":"2026-04-23T04:00:00Z","v":8145610,"vw":141.076698},{"c":162.17,"h":164.87,"l":140,"n":196494,"o":142.02,"t":"2026-04-24T04:00:00Z","v":13927106,"vw":155.818294},{"c":145.78,"h":153.45,"l":141.5801,"n":158184,"o":153.1,"t":"2026-04-27T04:00:00Z","v":9445187,"vw":146.539038},{"c":137.26,"h":146.9,"l":135.4,"n":134768,"o":138.645,"t":"2026-04-28T04:00:00Z","v":7159694,"vw":139.120059},{"c":152.83,"h":154.3188,"l":138.1001,"n":139960,"o":143.73,"t":"2026-04-29T04:00:00Z","v":9605770,"vw":147.653818},{"c":164.36,"h":165.7693,"l":149.73,"n":125898,"o":157.05,"t":"2026-04-30T04:00:00Z","v":8839793,"vw":158.768687},{"c":183.51,"h":191.87,"l":158.0201,"n":197553,"o":162.675,"t":"2026-05-01T04:00:00Z","v":13200005,"vw":181.735529},{"c":172.98,"h":189.5,"l":172.6,"n":183300,"o":187.795,"t":"2026-05-04T04:00:00Z","v":10181641,"vw":178.355524},{"c":180.57,"h":188.9246,"l":174.2,"n":137372,"o":175.27,"t":"2026-05-05T04:00:00Z","v":7986286,"vw":182.263712},{"c":178.54,"h":187.93,"l":169.24,"n":174851,"o":186.96,"t":"2026-05-06T04:00:00Z","v":9110256,"vw":176.650531},{"c":157.55,"h":172.6,"l":152.1946,"n":288926,"o":172.6,"t":"2026-05-07T04:00:00Z","v":14498457,"vw":160.316844},{"c":148.94,"h":177.88,"l":143.58,"n":349548,"o":173.845,"t":"2026-05-08T04:00:00Z","v":20783046,"vw":155.769865},{"c":184.9,"h":190.96,"l":150.54,"n":266169,"o":152.26,"t":"2026-05-11T04:00:00Z","v":16664884,"vw":177.060038},{"c":188.28,"h":208,"l":173.5,"n":271699,"o":178,"t":"2026-05-12T04:00:00Z","v":16395621,"vw":188.553022},{"c":223.1,"h":233.67,"l":191.7389,"n":303833,"o":205,"t":"2026-05-13T04:00:00Z","v":18455379,"vw":214.03491},{"c":203.57,"h":218.94,"l":199.08,"n":238273,"o":216.38,"t":"2026-05-14T04:00:00Z","v":12109461,"vw":205.906724},{"c":190.36,"h":200.61,"l":186.05,"n":165745,"o":191.25,"t":"2026-05-15T04:00:00Z","v":8471462,"vw":191.707742},{"c":173.26,"h":194.73,"l":165.595,"n":254157,"o":194.42,"t":"2026-05-18T04:00:00Z","v":13223732,"vw":172.315038},{"c":171.33,"h":175.9899,"l":160.1,"n":178630,"o":167.345,"t":"2026-05-19T04:00:00Z","v":8982572,"vw":168.366916},{"c":165.26,"h":179.32,"l":162.52,"n":181331,"o":177,"t":"2026-05-20T04:00:00Z","v":9787652,"vw":166.662394},{"c":176.81,"h":182.18,"l":163.66,"n":169097,"o":167.01,"t":"2026-05-21T04:00:00Z","v":9871459,"vw":175.820582},{"c":181.49,"h":182.46,"l":166.66,"n":177552,"o":176.24,"t":"2026-05-22T04:00:00Z","v":10304632,"vw":176.079059},{"c":177.62,"h":194.96,"l":176.61,"n":210639,"o":186.725,"t":"2026-05-26T04:00:00Z","v":11322773,"vw":182.566729},{"c":179.83,"h":189.92,"l":167.3,"n":182378,"o":172.505,"t":"2026-05-27T04:00:00Z","v":10261583,"vw":180.960554},{"c":169.02,"h":183.24,"l":166.69,"n":208587,"o":181,"t":"2026-05-28T04:00:00Z","v":10021947,"vw":172.00785},{"c":158.41,"h":169,"l":153.1,"n":235248,"o":168.55,"t":"2026-05-29T04:00:00Z","v":11926906,"vw":157.959652},{"c":185.67,"h":191.98,"l":149.05,"n":296527,"o":149.25,"t":"2026-06-01T04:00:00Z","v":16051424,"vw":178.358227},{"c":202.37,"h":205.77,"l":188.2,"n":235761,"o":195.16,"t":"2026-06-02T04:00:00Z","v":12728700,"vw":199.537251},{"c":184.07,"h":205,"l":180.55,"n":191170,"o":200.5,"t":"2026-06-03T04:00:00Z","v":9952931,"vw":188.600533},{"c":202.89,"h":209.64,"l":171.092,"n":246627,"o":173.465,"t":"2026-06-04T04:00:00Z","v":14533608,"vw":195.367464},{"c":177,"h":208.5,"l":174.23,"n":310769,"o":191.42,"t":"2026-06-05T04:00:00Z","v":19834459,"vw":188.774523},{"c":196.64,"h":203.1999,"l":177.05,"n":251266,"o":184.75,"t":"2026-06-08T04:00:00Z","v":14910438,"vw":195.105721},{"c":162.88,"h":207.6,"l":160.87,"n":453974,"o":202.805,"t":"2026-06-09T04:00:00Z","v":26967844,"vw":172.884498},{"c":175.13,"h":184.91,"l":167.42,"n":289521,"o":171.79,"t":"2026-06-10T04:00:00Z","v":17046296,"vw":175.605346},{"c":172.78,"h":175.2,"l":162.1,"n":258427,"o":167.555,"t":"2026-06-11T04:00:00Z","v":14452913,"vw":169.014816},{"c":169.05,"h":179.9,"l":163.66,"n":206579,"o":173.14,"t":"2026-06-12T04:00:00Z","v":12734369,"vw":170.44444},{"c":191.55,"h":194.97,"l":176.6,"n":237898,"o":177.27,"t":"2026-06-15T04:00:00Z","v":14617661,"vw":188.357298},{"c":170.81,"h":196.5,"l":169.87,"n":260770,"o":194.21,"t":"2026-06-16T04:00:00Z","v":13114861,"vw":176.940169},{"c":167.34,"h":177.59,"l":165.7902,"n":197974,"o":174.715,"t":"2026-06-17T04:00:00Z","v":10008848,"vw":170.27923},{"c":161.85,"h":174.76,"l":158.04,"n":301122,"o":174.65,"t":"2026-06-18T04:00:00Z","v":16731967,"vw":164.114421},{"c":171.23,"h":177.16,"l":155.74,"n":245102,"o":162.915,"t":"2026-06-22T04:00:00Z","v":14542549,"vw":166.503984},{"c":147.44,"h":160.9945,"l":145.26,"n":286054,"o":158,"t":"2026-06-23T04:00:00Z","v":13597797,"vw":152.012666},{"c":146.97,"h":150.34,"l":137.7,"n":195045,"o":149.51,"t":"2026-06-24T04:00:00Z","v":10613468,"vw":144.218391},{"c":138.54,"h":152.4,"l":134.31,"n":212199,"o":151.19,"t":"2026-06-25T04:00:00Z","v":13305830,"vw":138.874802},{"c":135.69,"h":140.83,"l":127.01,"n":191499,"o":131.68,"t":"2026-06-26T04:00:00Z","v":20191209,"vw":134.46059},{"c":150.1,"h":150.4,"l":130.29,"n":163716,"o":135.426,"t":"2026-06-29T04:00:00Z","v":10324801,"vw":142.594623},{"c":148.16,"h":152.23,"l":144.18,"n":118563,"o":146.5,"t":"2026-06-30T04:00:00Z","v":7495134,"vw":148.485574},{"c":139,"h":147.54,"l":136.6601,"n":135824,"o":143.56,"t":"2026-07-01T04:00:00Z","v":6480354,"vw":140.983851},{"c":120.95,"h":139.2703,"l":113.4109,"n":260678,"o":135.85,"t":"2026-07-02T04:00:00Z","v":16041826,"vw":120.880459},{"c":123.36,"h":129.809,"l":116.5003,"n":132756,"o":120.205,"t":"2026-07-06T04:00:00Z","v":8124212,"vw":124.781773},{"c":114.41,"h":126.19,"l":111.5,"n":141543,"o":118.15,"t":"2026-07-07T04:00:00Z","v":9268927,"vw":115.760829},{"c":114.44,"h":118.1,"l":110.5,"n":130412,"o":113.02,"t":"2026-07-08T04:00:00Z","v":6290782,"vw":114.433326},{"c":122.21,"h":127.51,"l":118.18,"n":125613,"o":119.5,"t":"2026-07-09T04:00:00Z","v":9213882,"vw":122.915637},{"c":119.92,"h":124.78,"l":113.1005,"n":102787,"o":118.71,"t":"2026-07-10T04:00:00Z","v":6740000,"vw":117.518326},{"c":111.88,"h":117.5914,"l":109.21,"n":103830,"o":115.915,"t":"2026-07-13T04:00:00Z","v":6601530,"vw":111.851703},{"c":125.45,"h":128.35,"l":117.7,"n":134821,"o":119.42,"t":"2026-07-14T04:00:00Z","v":9989335,"vw":123.634807},{"c":109.09,"h":124.43,"l":106.1,"n":162600,"o":123.785,"t":"2026-07-15T04:00:00Z","v":10327830,"vw":111.676528},{"c":100.24,"h":107.11,"l":97.89,"n":146184,"o":105,"t":"2026-07-16T04:00:00Z","v":9969777,"vw":101.111847},{"c":102.41,"h":106.18,"l":91.5012,"n":138932,"o":96.11,"t":"2026-07-17T04:00:00Z","v":9640014,"vw":100.589235},{"c":103.02,"h":107.32,"l":102.06,"n":94707,"o":104.86,"t":"2026-07-20T04:00:00Z","v":5164959,"vw":104.622135},{"c":119.26,"h":120.2,"l":107.4,"n":139003,"o":107.74,"t":"2026-07-21T04:00:00Z","v":10287197,"vw":115.932045},{"c":110.52,"h":117.49,"l":110.01,"n":117077,"o":114.985,"t":"2026-07-22T04:00:00Z","v":8074607,"vw":113.118792},{"c":112.02,"h":119.7199,"l":108.17,"n":98593,"o":108.585,"t":"2026-07-23T04:00:00Z","v":6288452,"vw":114.057435},{"c":100.15,"h":109.71,"l":99.48,"n":114307,"o":108.975,"t":"2026-07-24T04:00:00Z","v":7103422,"vw":102.256152},{"c":97.82,"h":102.9477,"l":92.22,"n":113208,"o":100.56,"t":"2026-07-27T04:00:00Z","v":6662043,"vw":96.546458},{"c":88.14,"h":93.35,"l":81.54,"n":176410,"o":92.95,"t":"2026-07-28T04:00:00Z","v":10841054,"vw":86.295736},{"c":76.52,"h":88.28,"l":76.01,"n":234556,"o":88.19,"t":"2026-07-29T04:00:00Z","v":12203013,"vw":80.296292},{"c":90.11,"h":90.68,"l":82.8,"n":146520,"o":83.35,"t":"2026-07-30T04:00:00Z","v":10946046,"vw":88.491756},{"c":94.32,"h":103.2032,"l":91.03,"n":146978,"o":100.1,"t":"2026-07-31T04:00:00Z","v":9736236,"vw":95.908529},{"c":110.21,"h":110.95,"l":88.13,"n":178096,"o":89.8,"t":"2026-08-03T04:00:00Z","v":12051745,"vw":105.437226},{"c":131.63,"h":136.27,"l":123.5,"n":343041,"o":128.575,"t":"2026-08-04T04:00:00Z","v":21012459,"vw":131.120713},{"c":128.56,"h":140.34,"l":128,"n":238911,"o":128.45,"t":"2026-08-05T04:00:00Z","v":12480801,"vw":132.966093},{"c":124.22,"h":134.29,"l":118.88,"n":257824,"o":121.38,"t":"2026-08-06T04:00:00Z","v":15364471,"vw":127.820272},{"c":135.63,"h":149.35,"l":130.5,"n":382183,"o":142.48,"t":"2026-08-07T04:00:00Z","v":24090787,"vw":139.248406},{"c":132.81,"h":148.9,"l":128.8,"n":294514,"o":141.72,"t":"2026-08-10T04:00:00Z","v":18500976,"vw":137.186443},{"c":134.33,"h":137.23,"l":127.5,"n":155354,"o":133.97,"t":"2026-08-11T04:00:00Z","v":9207472,"vw":131.816697},{"c":138.08,"h":142.8,"l":129.09,"n":211372,"o":141.7,"t":"2026-08-12T04:00:00Z","v":13188830,"vw":136.537739},{"c":130.08,"h":144.52,"l":129.67,"n":168049,"o":135.84,"t":"2026-08-13T04:00:00Z","v":10702251,"vw":136.910881},{"c":150.28,"h":153.39,"l":130.34,"n":287407,"o":130.39,"t":"2026-08-14T04:00:00Z","v":18776498,"vw":147.525395},{"c":154.89,"h":160.99,"l":147.3492,"n":208293,"o":152.64,"t":"2026-08-17T04:00:00Z","v":12908366,"vw":155.319696},{"c":131.41,"h":151.4122,"l":131.22,"n":249875,"o":146.2,"t":"2026-08-18T04:00:00Z","v":14651001,"vw":136.530988},{"c":122.19,"h":138.56,"l":121.5,"n":220941,"o":135.85,"t":"2026-08-19T04:00:00Z","v":12346060,"vw":126.547055},{"c":129.23,"h":130.49,"l":118.6,"n":145738,"o":121.915,"t":"2026-08-20T04:00:00Z","v":8749194,"vw":126.399736},{"c":124.82,"h":133.72,"l":121.89,"n":162849,"o":129.368,"t":"2026-08-21T04:00:00Z","v":9741520,"vw":126.228203},{"c":107.63,"h":112.46,"l":102.1,"n":232006,"o":109.125,"t":"2026-08-24T04:00:00Z","v":14998057,"vw":107.474802},{"c":113.15,"h":115.08,"l":110.24,"n":118158,"o":111.775,"t":"2026-08-25T04:00:00Z","v":6735528,"vw":112.840607},{"c":113.76,"h":114.21,"l":110.01,"n":81084,"o":110.59,"t":"2026-08-26T04:00:00Z","v":4877594,"vw":112.523431},{"c":113.28,"h":118.9,"l":111.3,"n":97310,"o":117.03,"t":"2026-08-27T04:00:00Z","v":6254856,"vw":113.709169},{"c":106.23,"h":110.9,"l":105.15,"n":98018,"o":110.46,"t":"2026-08-28T04:00:00Z","v":5718407,"vw":107.539509},{"c":107.69,"h":108.67,"l":104.056,"n":75479,"o":107.52,"t":"2026-08-31T04:00:00Z","v":4611174,"vw":106.726772},{"c":103.39,"h":105.74,"l":101.23,"n":86944,"o":104.45,"t":"2026-09-01T04:00:00Z","v":4895525,"vw":103.089843},{"c":103.13,"h":104.74,"l":100.8,"n":73316,"o":102.09,"t":"2026-09-02T04:00:00Z","v":4093325,"vw":102.332522},{"c":100.38,"h":103.1399,"l":96.96,"n":104012,"o":101.9,"t":"2026-09-03T04:00:00Z","v":5918597,"vw":100.330549},{"c":105.53,"h":106.56,"l":100.54,"n":106366,"o":101.91,"t":"2026-09-04T04:00:00Z","v":6839897,"vw":104.93848},{"c":111.55,"h":116.8999,"l":107.8,"n":163196,"o":108.39,"t":"2026-09-08T04:00:00Z","v":12078738,"vw":113.376677},{"c":107.93,"h":113.64,"l":107.62,"n":98733,"o":110.78,"t":"2026-09-09T04:00:00Z","v":5977402,"vw":110.569481},{"c":103.29,"h":109.78,"l":102.99,"n":94986,"o":104.5,"t":"2026-09-10T04:00:00Z","v":5699453,"vw":105.391891},{"c":105.36,"h":108.6699,"l":104.08,"n":91334,"o":104.51,"t":"2026-09-11T04:00:00Z","v":5001537,"vw":106.088944},{"c":95.76,"h":101.13,"l":95.67,"n":267387,"o":96.77,"t":"2026-09-14T04:00:00Z","v":8513760,"vw":97.448251},{"c":95.29,"h":99.79,"l":95.08,"n":88801,"o":96.99,"t":"2026-09-15T04:00:00Z","v":4600318,"vw":96.512397},{"c":96.74,"h":99.6,"l":94,"n":115632,"o":98.2,"t":"2026-09-16T04:00:00Z","v":7096365,"vw":97.374638},{"c":98.06,"h":102.3474,"l":96.3601,"n":115896,"o":100.725,"t":"2026-09-17T04:00:00Z","v":7819855,"vw":98.904898},{"c":105.17,"h":105.435,"l":98.515,"n":119217,"o":101.07,"t":"2026-09-18T04:00:00Z","v":9919215,"vw":102.857011},{"c":108.67,"h":109.7297,"l":104.92,"n":127005,"o":108.2,"t":"2026-09-21T04:00:00Z","v":8154124,"vw":107.864652},{"c":107,"h":110.74,"l":103.9,"n":123439,"o":106.93,"t":"2026-09-22T04:00:00Z","v":7477039,"vw":107.008039},{"c":101.06,"h":107.32,"l":100.42,"n":113683,"o":106.6,"t":"2026-09-23T04:00:00Z","v":6594443,"vw":102.457127},{"c":101.03,"h":103.58,"l":97.59,"n":92354,"o":98.93,"t":"2026-09-24T04:00:00Z","v":5545313,"vw":100.789387},{"c":101.4,"h":105.03,"l":99.97,"n":90302,"o":101.71,"t":"2026-09-25T04:00:00Z","v":5506325,"vw":102.254541},{"c":96.82,"h":102.43,"l":93.62,"n":160351,"o":100.09,"t":"2026-09-28T04:00:00Z","v":8192478,"vw":96.420519},{"c":100.67,"h":103.83,"l":97.43,"n":115727,"o":98.77,"t":"2026-09-29T04:00:00Z","v":7290167,"vw":101.38743},{"c":99.26,"h":104.25,"l":96.4101,"n":94245,"o":101.9,"t":"2026-09-30T04:00:00Z","v":5829532,"vw":98.955845},{"c":107.32,"h":108.28,"l":97.77,"n":167550,"o":99.67,"t":"2026-10-01T04:00:00Z","v":11306419,"vw":105.163612},{"c":115.59,"h":117.7,"l":106.32,"n":168435,"o":110.25,"t":"2026-10-02T04:00:00Z","v":11069251,"vw":113.923484},{"c":121.57,"h":121.915,"l":112.8,"n":143047,"o":118.5,"t":"2026-10-05T04:00:00Z","v":9357110,"vw":117.782231},{"c":130.16,"h":131.15,"l":124.3,"n":184995,"o":125.995,"t":"2026-10-06T04:00:00Z","v":12528893,"vw":128.749479},{"c":122.54,"h":127.89,"l":119.73,"n":155386,"o":126.12,"t":"2026-10-07T04:00:00Z","v":10778196,"vw":122.365066},{"c":105.9,"h":119.9099,"l":104.88,"n":259858,"o":117.44,"t":"2026-10-08T04:00:00Z","v":19423335,"vw":110.003817},{"c":109.64,"h":117.16,"l":108.62,"n":184690,"o":113,"t":"2026-10-09T04:00:00Z","v":14515203,"vw":111.909663},{"c":100.68,"h":106.41,"l":99.217,"n":174819,"o":106.2,"t":"2026-10-12T04:00:00Z","v":11034042,"vw":101.442532},{"c":97.78,"h":99.77,"l":95.08,"n":166763,"o":97.44,"t":"2026-10-13T04:00:00Z","v":10834209,"vw":97.008704},{"c":86.22,"h":96.14,"l":85.755,"n":239693,"o":94.96,"t":"2026-10-14T04:00:00Z","v":14930733,"vw":88.94979},{"c":83.73,"h":85.02,"l":76.2101,"n":250173,"o":80.91,"t":"2026-10-15T04:00:00Z","v":17792796,"vw":81.272764},{"c":75.57,"h":83.44,"l":75.43,"n":217776,"o":83.31,"t":"2026-10-16T04:00:00Z","v":14061932,"vw":77.87494}],"volatilityBars":[{"c":122.68,"h":123.1513,"l":121.2,"n":2408,"o":121.2,"t":"2026-10-06T08:00:00Z","v":95688,"vw":122.566078},{"c":122.71,"h":122.83,"l":122.33,"n":226,"o":122.8,"t":"2026-10-06T08:15:00Z","v":10585,"vw":122.525022},{"c":122.39,"h":122.52,"l":122,"n":258,"o":122.5,"t":"2026-10-06T08:30:00Z","v":12310,"vw":122.238118},{"c":122.39,"h":122.55,"l":122.35,"n":93,"o":122.35,"t":"2026-10-06T08:45:00Z","v":4847,"vw":122.480983},{"c":122.62,"h":122.8764,"l":122.28,"n":78,"o":122.39,"t":"2026-10-06T09:00:00Z","v":5744,"vw":122.756885},{"c":122.75,"h":122.82,"l":122.44,"n":119,"o":122.57,"t":"2026-10-06T09:15:00Z","v":5933,"vw":122.705132},{"c":122.94,"h":123.27,"l":122.7,"n":340,"o":122.8,"t":"2026-10-06T09:30:00Z","v":9063,"vw":123.012573},{"c":122.98,"h":123.06,"l":122.65,"n":156,"o":122.65,"t":"2026-10-06T09:45:00Z","v":8221,"vw":122.99993},{"c":123.34,"h":123.34,"l":122.8,"n":127,"o":123,"t":"2026-10-06T10:00:00Z","v":4946,"vw":123.119669},{"c":123.9,"h":124.2,"l":123.29,"n":605,"o":123.29,"t":"2026-10-06T10:15:00Z","v":20377,"vw":123.844667},{"c":124.08,"h":124.08,"l":123.78,"n":362,"o":123.95,"t":"2026-10-06T10:30:00Z","v":19166,"vw":123.940821},{"c":124.29,"h":124.29,"l":123.9,"n":331,"o":124.04,"t":"2026-10-06T10:45:00Z","v":9869,"vw":124.117601},{"c":124,"h":124.45,"l":123.4,"n":895,"o":124.28,"t":"2026-10-06T11:00:00Z","v":50320,"vw":123.885996},{"c":124.542,"h":124.69,"l":123.96,"n":641,"o":124.02,"t":"2026-10-06T11:15:00Z","v":29559,"vw":124.377561},{"c":124.28,"h":124.6,"l":124.01,"n":460,"o":124.341,"t":"2026-10-06T11:30:00Z","v":18447,"vw":124.28213},{"c":124.5,"h":124.6268,"l":124.1,"n":624,"o":124.24,"t":"2026-10-06T11:45:00Z","v":21685,"vw":124.412839},{"c":125.0966,"h":125.0966,"l":124.44,"n":948,"o":124.5,"t":"2026-10-06T12:00:00Z","v":45174,"vw":124.84313},{"c":124.25,"h":125.14,"l":124.15,"n":672,"o":125,"t":"2026-10-06T12:15:00Z","v":45849,"vw":124.672148},{"c":124.06,"h":124.5368,"l":123.89,"n":553,"o":124.24,"t":"2026-10-06T12:30:00Z","v":34347,"vw":124.104116},{"c":124.98,"h":125.0437,"l":124.1103,"n":651,"o":124.1103,"t":"2026-10-06T12:45:00Z","v":42242,"vw":124.638111},{"c":124.97,"h":125.38,"l":124.7,"n":840,"o":124.77,"t":"2026-10-06T13:00:00Z","v":56813,"vw":125.085235},{"c":125.83,"h":126.5,"l":124.7,"n":1815,"o":124.84,"t":"2026-10-06T13:15:00Z","v":83239,"vw":125.538499},{"c":127.645,"h":130.42,"l":124.3,"n":32700,"o":125.995,"t":"2026-10-06T13:30:00Z","v":2398499,"vw":127.746867},{"c":127.21,"h":128.7999,"l":125.56,"n":13641,"o":127.64,"t":"2026-10-06T13:45:00Z","v":809737,"vw":127.441515},{"c":126.82,"h":129.88,"l":126.6,"n":12388,"o":127.24,"t":"2026-10-06T14:00:00Z","v":898867,"vw":128.3507},{"c":127.9,"h":128.5228,"l":126.26,"n":7890,"o":126.82,"t":"2026-10-06T14:15:00Z","v":516101,"vw":127.333366},{"c":127.025,"h":128.1,"l":126.53,"n":5010,"o":127.92,"t":"2026-10-06T14:30:00Z","v":285504,"vw":127.106725},{"c":128.8,"h":129.22,"l":126.26,"n":7138,"o":127,"t":"2026-10-06T14:45:00Z","v":462858,"vw":128.116591},{"c":129.03,"h":129.93,"l":128.255,"n":7312,"o":128.78,"t":"2026-10-06T15:00:00Z","v":438808,"vw":129.108704},{"c":129.08,"h":129.57,"l":128.3001,"n":4244,"o":129.08,"t":"2026-10-06T15:15:00Z","v":202638,"vw":129.035214},{"c":129.625,"h":129.63,"l":128.11,"n":4539,"o":129.14,"t":"2026-10-06T15:30:00Z","v":273339,"vw":128.878927},{"c":128.53,"h":129.74,"l":128.1,"n":3741,"o":129.64,"t":"2026-10-06T15:45:00Z","v":227578,"vw":128.747084},{"c":128.23,"h":128.895,"l":127.09,"n":4240,"o":128.58,"t":"2026-10-06T16:00:00Z","v":271970,"vw":127.896568},{"c":129.47,"h":129.58,"l":128,"n":4165,"o":128.2225,"t":"2026-10-06T16:15:00Z","v":233595,"vw":128.842547},{"c":128.93,"h":129.59,"l":128.7201,"n":3000,"o":129.5,"t":"2026-10-06T16:30:00Z","v":161537,"vw":129.158664},{"c":129.67,"h":129.7,"l":128.6901,"n":3090,"o":128.935,"t":"2026-10-06T16:45:00Z","v":170371,"vw":129.073589},{"c":130.17,"h":130.39,"l":129.14,"n":7035,"o":129.67,"t":"2026-10-06T17:00:00Z","v":370034,"vw":130.002306},{"c":130.205,"h":130.65,"l":129.67,"n":4150,"o":130.17,"t":"2026-10-06T17:15:00Z","v":257643,"vw":130.098153},{"c":130.395,"h":130.61,"l":129.97,"n":3050,"o":130.2,"t":"2026-10-06T17:30:00Z","v":198933,"vw":130.272183},{"c":130.5054,"h":130.71,"l":130,"n":3386,"o":130.395,"t":"2026-10-06T17:45:00Z","v":216269,"vw":130.392634},{"c":130.345,"h":131.15,"l":130.05,"n":4712,"o":130.58,"t":"2026-10-06T18:00:00Z","v":319917,"vw":130.659886},{"c":130.045,"h":130.72,"l":129.62,"n":3295,"o":130.375,"t":"2026-10-06T18:15:00Z","v":243281,"vw":130.04233},{"c":129.9884,"h":130.0936,"l":129.4301,"n":3008,"o":130.03,"t":"2026-10-06T18:30:00Z","v":175070,"vw":129.723566},{"c":130.135,"h":130.48,"l":129.43,"n":3225,"o":129.99,"t":"2026-10-06T18:45:00Z","v":173397,"vw":130.113025},{"c":129.72,"h":130.23,"l":129.35,"n":3422,"o":130.19,"t":"2026-10-06T19:00:00Z","v":140820,"vw":129.714005},{"c":129.58,"h":129.9563,"l":129.48,"n":3201,"o":129.72,"t":"2026-10-06T19:15:00Z","v":161054,"vw":129.705154},{"c":128.89,"h":129.72,"l":128.67,"n":5008,"o":129.61,"t":"2026-10-06T19:30:00Z","v":319832,"vw":129.194169},{"c":130.16,"h":130.3599,"l":128.72,"n":11212,"o":128.87,"t":"2026-10-06T19:45:00Z","v":681271,"vw":129.763857},{"c":130.2301,"h":130.85,"l":129.71,"n":874,"o":130.16,"t":"2026-10-06T20:00:00Z","v":1028220,"vw":130.174945},{"c":130.05,"h":130.55,"l":130.05,"n":164,"o":130.45,"t":"2026-10-06T20:15:00Z","v":12179,"vw":130.165674},{"c":130.27,"h":130.27,"l":130.05,"n":67,"o":130.16,"t":"2026-10-06T20:30:00Z","v":2273,"vw":130.141593},{"c":130.2643,"h":130.3,"l":130.2,"n":91,"o":130.27,"t":"2026-10-06T20:45:00Z","v":4352,"vw":130.263156},{"c":130.2981,"h":130.5,"l":130.251,"n":123,"o":130.28,"t":"2026-10-06T21:00:00Z","v":5753,"vw":130.313035},{"c":130.3461,"h":130.4,"l":130.11,"n":103,"o":130.26,"t":"2026-10-06T21:15:00Z","v":169702,"vw":130.29034},{"c":130.25,"h":130.4584,"l":130.05,"n":93,"o":130.18,"t":"2026-10-06T21:30:00Z","v":3116,"vw":130.201166},{"c":130.3,"h":130.3,"l":130.05,"n":38,"o":130.1,"t":"2026-10-06T21:45:00Z","v":1474,"vw":130.124791},{"c":130.2937,"h":130.44,"l":130.21,"n":53,"o":130.29,"t":"2026-10-06T22:00:00Z","v":4308,"vw":130.323543},{"c":130.46,"h":130.5,"l":130.25,"n":48,"o":130.28,"t":"2026-10-06T22:15:00Z","v":2461,"vw":130.344756},{"c":130.25,"h":130.4513,"l":129.86,"n":122,"o":130.4513,"t":"2026-10-06T22:30:00Z","v":3009,"vw":130.177162},{"c":130.04,"h":130.15,"l":129.82,"n":71,"o":130.15,"t":"2026-10-06T22:45:00Z","v":2925,"vw":130.071861},{"c":129.98,"h":130.13,"l":129.91,"n":82,"o":130,"t":"2026-10-06T23:00:00Z","v":3369,"vw":130.020604},{"c":129.9704,"h":130.25,"l":129.8925,"n":71,"o":129.8925,"t":"2026-10-06T23:15:00Z","v":2673,"vw":130.089818},{"c":129.8,"h":130.01,"l":129.8,"n":119,"o":130,"t":"2026-10-06T23:30:00Z","v":10535,"vw":129.927872},{"c":129.6399,"h":130.2,"l":129.6,"n":62,"o":129.9,"t":"2026-10-06T23:45:00Z","v":3495,"vw":129.722177},{"c":126.69,"h":128.47,"l":125.98,"n":1763,"o":127.17,"t":"2026-10-07T08:00:00Z","v":79199,"vw":127.277905},{"c":126.8,"h":127,"l":126.61,"n":156,"o":126.65,"t":"2026-10-07T08:15:00Z","v":8280,"vw":126.941257},{"c":126.79,"h":126.95,"l":126.6,"n":77,"o":126.86,"t":"2026-10-07T08:30:00Z","v":6041,"vw":126.815798},{"c":125.8,"h":126.6,"l":125.8,"n":231,"o":126.6,"t":"2026-10-07T08:45:00Z","v":11776,"vw":126.172245},{"c":125.15,"h":126,"l":125.05,"n":516,"o":126,"t":"2026-10-07T09:00:00Z","v":14668,"vw":125.419453},{"c":125.95,"h":125.95,"l":125.12,"n":278,"o":125.55,"t":"2026-10-07T09:15:00Z","v":13552,"vw":125.717687},{"c":125.78,"h":126,"l":125.45,"n":185,"o":125.74,"t":"2026-10-07T09:30:00Z","v":6650,"vw":125.723867},{"c":125.7,"h":125.8,"l":125.5,"n":215,"o":125.66,"t":"2026-10-07T09:45:00Z","v":7685,"vw":125.629742},{"c":125.74,"h":125.95,"l":125.7,"n":134,"o":125.86,"t":"2026-10-07T10:00:00Z","v":4652,"vw":125.826329},{"c":126,"h":126.08,"l":125.5,"n":234,"o":125.58,"t":"2026-10-07T10:15:00Z","v":7885,"vw":125.865361},{"c":125.43,"h":125.99,"l":125.41,"n":121,"o":125.99,"t":"2026-10-07T10:30:00Z","v":5326,"vw":125.567655},{"c":124.7,"h":125.87,"l":124.7,"n":482,"o":125.36,"t":"2026-10-07T10:45:00Z","v":21345,"vw":125.198279},{"c":124.66,"h":124.99,"l":124.0103,"n":645,"o":124.91,"t":"2026-10-07T11:00:00Z","v":40992,"vw":124.261954},{"c":124.97,"h":125.7,"l":124.5,"n":533,"o":124.66,"t":"2026-10-07T11:15:00Z","v":49180,"vw":124.905322},{"c":125.03,"h":125.3018,"l":124.67,"n":308,"o":124.94,"t":"2026-10-07T11:30:00Z","v":19132,"vw":124.914013},{"c":125.29,"h":125.29,"l":124.55,"n":424,"o":125,"t":"2026-10-07T11:45:00Z","v":24856,"vw":124.89568},{"c":124.99,"h":125.51,"l":124.7,"n":329,"o":124.97,"t":"2026-10-07T12:00:00Z","v":12657,"vw":125.022626},{"c":124.15,"h":124.85,"l":123.75,"n":841,"o":124.71,"t":"2026-10-07T12:15:00Z","v":57429,"vw":124.123459},{"c":124.55,"h":124.99,"l":123.8,"n":402,"o":124.15,"t":"2026-10-07T12:30:00Z","v":29053,"vw":124.260388},{"c":125,"h":125,"l":124.46,"n":189,"o":124.46,"t":"2026-10-07T12:45:00Z","v":10069,"vw":124.694468},{"c":125.5,"h":125.5,"l":124.52,"n":288,"o":124.52,"t":"2026-10-07T13:00:00Z","v":12374,"vw":124.946768},{"c":126.48,"h":126.48,"l":124.84,"n":862,"o":125.5,"t":"2026-10-07T13:15:00Z","v":42175,"vw":125.488995},{"c":122.73,"h":127.89,"l":121.3718,"n":18749,"o":126.31,"t":"2026-10-07T13:30:00Z","v":1164945,"vw":124.37236},{"c":122.45,"h":122.725,"l":120.6,"n":11287,"o":122.6,"t":"2026-10-07T13:45:00Z","v":661689,"vw":121.671329},{"c":121.15,"h":122.46,"l":121.05,"n":7657,"o":122.33,"t":"2026-10-07T14:00:00Z","v":468077,"vw":121.539389},{"c":122.91,"h":123,"l":120.8901,"n":7352,"o":121.15,"t":"2026-10-07T14:15:00Z","v":445935,"vw":121.959359},{"c":121.57,"h":123.2,"l":121.23,"n":6213,"o":122.9,"t":"2026-10-07T14:30:00Z","v":403105,"vw":122.107122},{"c":120.67,"h":121.79,"l":120.36,"n":7069,"o":121.58,"t":"2026-10-07T14:45:00Z","v":377268,"vw":120.950185},{"c":120.31,"h":120.74,"l":119.73,"n":6936,"o":120.62,"t":"2026-10-07T15:00:00Z","v":412471,"vw":120.112818},{"c":120.95,"h":121,"l":119.93,"n":4082,"o":120.3,"t":"2026-10-07T15:15:00Z","v":289481,"vw":120.332689},{"c":121.57,"h":121.73,"l":120.7,"n":4552,"o":120.96,"t":"2026-10-07T15:30:00Z","v":265527,"vw":121.351561},{"c":121.17,"h":121.655,"l":120.88,"n":2975,"o":121.655,"t":"2026-10-07T15:45:00Z","v":160565,"vw":121.24288},{"c":120.98,"h":121.9799,"l":120.8401,"n":4041,"o":121.15,"t":"2026-10-07T16:00:00Z","v":259116,"vw":121.332608},{"c":120.91,"h":121.14,"l":120.8,"n":2522,"o":120.97,"t":"2026-10-07T16:15:00Z","v":129048,"vw":120.972071},{"c":121.62,"h":121.62,"l":120.75,"n":2952,"o":121,"t":"2026-10-07T16:30:00Z","v":114726,"vw":121.211484},{"c":120.82,"h":121.68,"l":120.55,"n":2676,"o":121.62,"t":"2026-10-07T16:45:00Z","v":118293,"vw":121.001798},{"c":121.18,"h":121.25,"l":120.56,"n":2621,"o":120.76,"t":"2026-10-07T17:00:00Z","v":134440,"vw":120.906913},{"c":122.445,"h":123.08,"l":120.78,"n":5648,"o":121.22,"t":"2026-10-07T17:15:00Z","v":482444,"vw":121.65393},{"c":124.325,"h":124.98,"l":122.184,"n":9039,"o":122.53,"t":"2026-10-07T17:30:00Z","v":650833,"vw":123.779404},{"c":122.7,"h":124.25,"l":122,"n":4647,"o":124.25,"t":"2026-10-07T17:45:00Z","v":362485,"vw":122.862999},{"c":122.69,"h":123.25,"l":121.8,"n":3006,"o":122.7,"t":"2026-10-07T18:00:00Z","v":205161,"vw":122.636644},{"c":123.61,"h":123.69,"l":122.6,"n":2388,"o":122.6,"t":"2026-10-07T18:15:00Z","v":157281,"vw":123.221417},{"c":123.295,"h":124.04,"l":122.84,"n":3095,"o":123.48,"t":"2026-10-07T18:30:00Z","v":194217,"vw":123.445632},{"c":123.14,"h":123.41,"l":122.76,"n":2371,"o":123.23,"t":"2026-10-07T18:45:00Z","v":124874,"vw":123.068172},{"c":122.825,"h":123.11,"l":122.28,"n":2996,"o":123.09,"t":"2026-10-07T19:00:00Z","v":158797,"vw":122.677807},{"c":123.35,"h":123.83,"l":122.71,"n":3021,"o":122.71,"t":"2026-10-07T19:15:00Z","v":175819,"vw":123.261914},{"c":123.99,"h":124.277,"l":123.33,"n":3793,"o":123.395,"t":"2026-10-07T19:30:00Z","v":226048,"vw":123.914653},{"c":122.5468,"h":124.0399,"l":121.99,"n":9965,"o":123.92,"t":"2026-10-07T19:45:00Z","v":678381,"vw":122.73951},{"c":121.6,"h":122.54,"l":121.3,"n":1472,"o":122.54,"t":"2026-10-07T20:00:00Z","v":1214808,"vw":122.495875},{"c":121.9,"h":121.94,"l":121.65,"n":186,"o":121.678,"t":"2026-10-07T20:15:00Z","v":9425,"vw":121.804103},{"c":121.8909,"h":121.93,"l":121.6,"n":85,"o":121.925,"t":"2026-10-07T20:30:00Z","v":3140,"vw":121.801504},{"c":121.7,"h":121.89,"l":121.6,"n":104,"o":121.8,"t":"2026-10-07T20:45:00Z","v":5778,"vw":121.669369},{"c":121.75,"h":121.78,"l":121.5389,"n":30,"o":121.76,"t":"2026-10-07T21:00:00Z","v":918,"vw":121.707225},{"c":121.7808,"h":121.8,"l":121.52,"n":68,"o":121.7374,"t":"2026-10-07T21:15:00Z","v":2245,"vw":121.672535},{"c":121.8,"h":121.8,"l":121.5586,"n":26,"o":121.8,"t":"2026-10-07T21:30:00Z","v":992,"vw":121.662205},{"c":121.8373,"h":121.8373,"l":121.5764,"n":20,"o":121.7,"t":"2026-10-07T21:45:00Z","v":822,"vw":121.711957},{"c":121.84,"h":121.89,"l":121.7,"n":60,"o":121.83,"t":"2026-10-07T22:00:00Z","v":4268,"vw":121.849633},{"c":121.7108,"h":121.87,"l":121.43,"n":99,"o":121.76,"t":"2026-10-07T22:15:00Z","v":4177,"vw":121.679539},{"c":121.87,"h":121.87,"l":121.68,"n":38,"o":121.68,"t":"2026-10-07T22:30:00Z","v":1826,"vw":121.786039},{"c":121.7871,"h":121.87,"l":121.62,"n":66,"o":121.87,"t":"2026-10-07T22:45:00Z","v":9999,"vw":121.759758},{"c":122,"h":122,"l":121.62,"n":104,"o":121.62,"t":"2026-10-07T23:00:00Z","v":6482,"vw":121.935314},{"c":122.3017,"h":122.3017,"l":121.91,"n":104,"o":122,"t":"2026-10-07T23:15:00Z","v":15710,"vw":122.006041},{"c":122.3525,"h":122.4,"l":122.26,"n":150,"o":122.26,"t":"2026-10-07T23:30:00Z","v":3651,"vw":122.360609},{"c":122.4,"h":122.5,"l":122.1155,"n":82,"o":122.1155,"t":"2026-10-07T23:45:00Z","v":6308,"vw":122.425163},{"c":118.05,"h":121.48,"l":117.5,"n":3377,"o":119.12,"t":"2026-10-08T08:00:00Z","v":141262,"vw":119.237512},{"c":118.72,"h":118.72,"l":117.8555,"n":133,"o":118,"t":"2026-10-08T08:15:00Z","v":8853,"vw":118.232509},{"c":118.3,"h":118.62,"l":118.01,"n":64,"o":118.62,"t":"2026-10-08T08:30:00Z","v":4701,"vw":118.235688},{"c":118.2,"h":118.5,"l":118.2,"n":21,"o":118.2,"t":"2026-10-08T08:45:00Z","v":904,"vw":118.30719},{"c":118.29,"h":119.27,"l":118.25,"n":208,"o":118.84,"t":"2026-10-08T09:00:00Z","v":8322,"vw":118.843988},{"c":118.38,"h":118.4,"l":117.8,"n":340,"o":118.2,"t":"2026-10-08T09:15:00Z","v":11072,"vw":118.174824},{"c":118.4,"h":118.8,"l":118.3,"n":109,"o":118.4,"t":"2026-10-08T09:30:00Z","v":3593,"vw":118.492466},{"c":118.24,"h":118.4,"l":118.2,"n":32,"o":118.4,"t":"2026-10-08T09:45:00Z","v":1469,"vw":118.261088},{"c":118.27,"h":118.2896,"l":117.89,"n":213,"o":118.21,"t":"2026-10-08T10:00:00Z","v":6749,"vw":118.01958},{"c":116.77,"h":117.95,"l":116.76,"n":665,"o":117.95,"t":"2026-10-08T10:15:00Z","v":28002,"vw":117.200503},{"c":116.62,"h":117.152,"l":116.51,"n":496,"o":117,"t":"2026-10-08T10:30:00Z","v":23541,"vw":116.757835},{"c":116.9,"h":117.16,"l":116.61,"n":360,"o":116.62,"t":"2026-10-08T10:45:00Z","v":20378,"vw":116.94696},{"c":116.5,"h":117.16,"l":116.2,"n":644,"o":116.93,"t":"2026-10-08T11:00:00Z","v":35176,"vw":116.50804},{"c":117.12,"h":117.12,"l":116.3,"n":240,"o":116.5,"t":"2026-10-08T11:15:00Z","v":12478,"vw":116.767041},{"c":117.2171,"h":117.5,"l":116.76,"n":384,"o":117.18,"t":"2026-10-08T11:30:00Z","v":20487,"vw":116.981939},{"c":115.7992,"h":117.45,"l":115.46,"n":1524,"o":117.2183,"t":"2026-10-08T11:45:00Z","v":69163,"vw":116.282151},{"c":116.4658,"h":116.8,"l":116,"n":296,"o":116.08,"t":"2026-10-08T12:00:00Z","v":31569,"vw":116.398848},{"c":116.8,"h":116.9,"l":116,"n":290,"o":116.41,"t":"2026-10-08T12:15:00Z","v":14630,"vw":116.476008},{"c":116.92,"h":116.99,"l":116.5,"n":355,"o":116.95,"t":"2026-10-08T12:30:00Z","v":18900,"vw":116.707546},{"c":116.6742,"h":116.9,"l":116.2617,"n":306,"o":116.68,"t":"2026-10-08T12:45:00Z","v":21906,"vw":116.520178},{"c":116.92,"h":117.19,"l":116.65,"n":431,"o":116.77,"t":"2026-10-08T13:00:00Z","v":23991,"vw":116.909373},{"c":117.3,"h":118.81,"l":116.89,"n":1173,"o":116.9,"t":"2026-10-08T13:15:00Z","v":64368,"vw":117.25126},{"c":118.875,"h":119.9099,"l":113.81,"n":17023,"o":117.44,"t":"2026-10-08T13:30:00Z","v":1290252,"vw":116.968214},{"c":115.8831,"h":119.2761,"l":115.87,"n":7882,"o":118.83,"t":"2026-10-08T13:45:00Z","v":576993,"vw":117.458492},{"c":116.3443,"h":117.8,"l":115.87,"n":5903,"o":115.99,"t":"2026-10-08T14:00:00Z","v":385935,"vw":116.897462},{"c":117.275,"h":117.4968,"l":115.91,"n":5097,"o":116.42,"t":"2026-10-08T14:15:00Z","v":448630,"vw":116.743007},{"c":115.56,"h":117.357,"l":115.11,"n":7769,"o":117.32,"t":"2026-10-08T14:30:00Z","v":474151,"vw":115.952073},{"c":113.75,"h":115.689,"l":113.31,"n":11021,"o":115.6598,"t":"2026-10-08T14:45:00Z","v":690022,"vw":114.137097},{"c":111.51,"h":113.9999,"l":111.51,"n":12692,"o":113.65,"t":"2026-10-08T15:00:00Z","v":867315,"vw":112.52732},{"c":111.25,"h":111.8984,"l":110.7,"n":10653,"o":111.5228,"t":"2026-10-08T15:15:00Z","v":857448,"vw":111.336606},{"c":111.18,"h":111.32,"l":110.33,"n":8322,"o":111.235,"t":"2026-10-08T15:30:00Z","v":588396,"vw":110.741711},{"c":111.665,"h":111.81,"l":110.88,"n":6457,"o":111.18,"t":"2026-10-08T15:45:00Z","v":380938,"vw":111.385109},{"c":112.13,"h":112.45,"l":111.26,"n":5980,"o":111.7232,"t":"2026-10-08T16:00:00Z","v":441005,"vw":111.898945},{"c":113.65,"h":113.87,"l":111.99,"n":6684,"o":112.09,"t":"2026-10-08T16:15:00Z","v":510052,"vw":113.046916},{"c":111.42,"h":113.698,"l":111.16,"n":5619,"o":113.65,"t":"2026-10-08T16:30:00Z","v":508244,"vw":112.39179},{"c":108.495,"h":111.4192,"l":108.1001,"n":14943,"o":111.29,"t":"2026-10-08T16:45:00Z","v":1023841,"vw":109.500595},{"c":108.685,"h":108.76,"l":107.0313,"n":12388,"o":108.4,"t":"2026-10-08T17:00:00Z","v":827874,"vw":107.887339},{"c":106.88,"h":108.77,"l":106.121,"n":10686,"o":108.685,"t":"2026-10-08T17:15:00Z","v":646832,"vw":107.14639},{"c":107,"h":107.245,"l":105.8066,"n":10941,"o":106.9,"t":"2026-10-08T17:30:00Z","v":677788,"vw":106.523473},{"c":107.165,"h":107.3873,"l":106.17,"n":7832,"o":107.04,"t":"2026-10-08T17:45:00Z","v":688180,"vw":106.845325},{"c":107.4809,"h":108,"l":106.78,"n":6104,"o":107.165,"t":"2026-10-08T18:00:00Z","v":388534,"vw":107.449491},{"c":108.55,"h":109.018,"l":107.4701,"n":6834,"o":107.4701,"t":"2026-10-08T18:15:00Z","v":491371,"vw":108.332327},{"c":107.62,"h":108.49,"l":107.32,"n":5810,"o":108.49,"t":"2026-10-08T18:30:00Z","v":447567,"vw":107.840521},{"c":106.75,"h":107.71,"l":106.701,"n":5635,"o":107.69,"t":"2026-10-08T18:45:00Z","v":340532,"vw":106.9917},{"c":105.945,"h":106.77,"l":105.7,"n":8299,"o":106.77,"t":"2026-10-08T19:00:00Z","v":529600,"vw":106.141172},{"c":106.1,"h":106.8456,"l":105.66,"n":8134,"o":105.945,"t":"2026-10-08T19:15:00Z","v":561259,"vw":106.177421},{"c":105.25,"h":106.4,"l":104.88,"n":13037,"o":106.12,"t":"2026-10-08T19:30:00Z","v":771994,"vw":105.358757},{"c":105.97,"h":106.0559,"l":104.92,"n":18970,"o":105.245,"t":"2026-10-08T19:45:00Z","v":1278307,"vw":105.518976},{"c":106.8,"h":107.05,"l":105.9,"n":1192,"o":105.97,"t":"2026-10-08T20:00:00Z","v":1800258,"vw":105.931112},{"c":107.0607,"h":107.37,"l":106.88,"n":542,"o":106.97,"t":"2026-10-08T20:15:00Z","v":23162,"vw":107.117849},{"c":107.5,"h":107.5923,"l":107,"n":486,"o":107.06,"t":"2026-10-08T20:30:00Z","v":29658,"vw":107.368973},{"c":107.5,"h":107.5,"l":107.19,"n":314,"o":107.19,"t":"2026-10-08T20:45:00Z","v":14430,"vw":107.340289},{"c":107.2837,"h":107.49,"l":107.05,"n":181,"o":107.48,"t":"2026-10-08T21:00:00Z","v":9257,"vw":107.386584},{"c":107.2,"h":107.3,"l":107.02,"n":162,"o":107.3,"t":"2026-10-08T21:15:00Z","v":6864,"vw":107.123941},{"c":107.6945,"h":107.6945,"l":107.29,"n":254,"o":107.29,"t":"2026-10-08T21:30:00Z","v":22548,"vw":107.484995},{"c":108,"h":108.44,"l":107.57,"n":460,"o":107.5979,"t":"2026-10-08T21:45:00Z","v":42003,"vw":107.933199},{"c":108.6675,"h":108.71,"l":108,"n":481,"o":108.31,"t":"2026-10-08T22:00:00Z","v":39692,"vw":108.422935},{"c":108.65,"h":108.84,"l":108.3775,"n":345,"o":108.6,"t":"2026-10-08T22:15:00Z","v":18069,"vw":108.710201},{"c":108.9,"h":109.2,"l":108.56,"n":558,"o":108.56,"t":"2026-10-08T22:30:00Z","v":35079,"vw":108.907704},{"c":108.7003,"h":109.1156,"l":108.7,"n":240,"o":108.91,"t":"2026-10-08T22:45:00Z","v":17083,"vw":108.815386},{"c":108.59,"h":108.75,"l":108.1501,"n":348,"o":108.7,"t":"2026-10-08T23:00:00Z","v":17506,"vw":108.566023},{"c":108.18,"h":108.6641,"l":107.96,"n":371,"o":108.5,"t":"2026-10-08T23:15:00Z","v":25091,"vw":108.405626},{"c":108.0077,"h":108.25,"l":107.8182,"n":296,"o":108.06,"t":"2026-10-08T23:30:00Z","v":16741,"vw":108.025395},{"c":107.6,"h":108.011,"l":107.6,"n":343,"o":107.98,"t":"2026-10-08T23:45:00Z","v":27703,"vw":107.778605},{"c":111.5,"h":112.28,"l":109.68,"n":5436,"o":110.75,"t":"2026-10-09T08:00:00Z","v":280537,"vw":111.100705},{"c":111.7,"h":112,"l":111.59,"n":469,"o":111.59,"t":"2026-10-09T08:15:00Z","v":19401,"vw":111.746345},{"c":111.72,"h":111.73,"l":111.32,"n":478,"o":111.64,"t":"2026-10-09T08:30:00Z","v":20922,"vw":111.576215},{"c":111.4,"h":111.79,"l":111.4,"n":248,"o":111.78,"t":"2026-10-09T08:45:00Z","v":18157,"vw":111.66999},{"c":110.98,"h":111.48,"l":110.8589,"n":793,"o":111.39,"t":"2026-10-09T09:00:00Z","v":25489,"vw":111.09617},{"c":111,"h":111.36,"l":110.75,"n":295,"o":110.95,"t":"2026-10-09T09:15:00Z","v":12897,"vw":111.034362},{"c":111.43,"h":111.43,"l":111,"n":332,"o":111.19,"t":"2026-10-09T09:30:00Z","v":10801,"vw":111.178847},{"c":111.43,"h":111.45,"l":111,"n":273,"o":111,"t":"2026-10-09T09:45:00Z","v":11974,"vw":111.12087},{"c":111.32,"h":111.72,"l":111.2,"n":370,"o":111.31,"t":"2026-10-09T10:00:00Z","v":16945,"vw":111.371227},{"c":111.1,"h":111.39,"l":111,"n":404,"o":111.37,"t":"2026-10-09T10:15:00Z","v":12317,"vw":111.227833},{"c":110.95,"h":111.17,"l":110.8,"n":324,"o":111.12,"t":"2026-10-09T10:30:00Z","v":12552,"vw":110.916148},{"c":111.12,"h":111.19,"l":110.93,"n":423,"o":111.06,"t":"2026-10-09T10:45:00Z","v":19751,"vw":111.069582},{"c":112.01,"h":112.18,"l":110.63,"n":1425,"o":111.03,"t":"2026-10-09T11:00:00Z","v":117185,"vw":111.354163},{"c":113.4856,"h":113.49,"l":112,"n":1463,"o":112.0177,"t":"2026-10-09T11:15:00Z","v":106137,"vw":112.659986},{"c":113.97,"h":114.15,"l":113.1201,"n":1807,"o":113.48,"t":"2026-10-09T11:30:00Z","v":101901,"vw":113.771162},{"c":113.74,"h":114.11,"l":113.5,"n":1030,"o":114.11,"t":"2026-10-09T11:45:00Z","v":71159,"vw":113.744908},{"c":113.255,"h":113.87,"l":113.06,"n":882,"o":113.74,"t":"2026-10-09T12:00:00Z","v":76340,"vw":113.450398},{"c":113.24,"h":113.5796,"l":113.1,"n":474,"o":113.2,"t":"2026-10-09T12:15:00Z","v":29829,"vw":113.357849},{"c":113.1,"h":113.4456,"l":113.05,"n":626,"o":113.2,"t":"2026-10-09T12:30:00Z","v":33955,"vw":113.194908},{"c":113.6,"h":113.7,"l":113.07,"n":576,"o":113.07,"t":"2026-10-09T12:45:00Z","v":37422,"vw":113.371265},{"c":113.0894,"h":113.75,"l":113.06,"n":586,"o":113.654,"t":"2026-10-09T13:00:00Z","v":65943,"vw":113.452465},{"c":113.06,"h":113.46,"l":113,"n":1143,"o":113.0986,"t":"2026-10-09T13:15:00Z","v":82908,"vw":113.156445},{"c":112.45,"h":117.16,"l":111.46,"n":31034,"o":113.05,"t":"2026-10-09T13:30:00Z","v":2719707,"vw":114.786198},{"c":109.2,"h":112.97,"l":108.89,"n":19389,"o":112.52,"t":"2026-10-09T13:45:00Z","v":1517781,"vw":110.740097},{"c":109.8012,"h":111.37,"l":108.62,"n":11214,"o":109.14,"t":"2026-10-09T14:00:00Z","v":893608,"vw":110.11847},{"c":111.325,"h":111.555,"l":109.2,"n":6815,"o":109.71,"t":"2026-10-09T14:15:00Z","v":564203,"vw":110.510298},{"c":110.48,"h":112.6,"l":109.6501,"n":9447,"o":111.38,"t":"2026-10-09T14:30:00Z","v":781129,"vw":111.390191},{"c":111.68,"h":112.87,"l":110.04,"n":6689,"o":110.42,"t":"2026-10-09T14:45:00Z","v":563253,"vw":111.510668},{"c":111.7119,"h":113.9,"l":111.591,"n":8263,"o":111.64,"t":"2026-10-09T15:00:00Z","v":674014,"vw":112.904178},{"c":111.28,"h":112.8253,"l":111.1629,"n":5177,"o":111.7001,"t":"2026-10-09T15:15:00Z","v":414239,"vw":112.115652},{"c":112.77,"h":113.25,"l":111.21,"n":4057,"o":111.3,"t":"2026-10-09T15:30:00Z","v":345582,"vw":112.462597},{"c":111.75,"h":113.05,"l":111.4,"n":3834,"o":112.84,"t":"2026-10-09T15:45:00Z","v":308546,"vw":112.109244},{"c":111.29,"h":112.5752,"l":111.25,"n":3667,"o":111.72,"t":"2026-10-09T16:00:00Z","v":244202,"vw":111.846173},{"c":111.79,"h":111.8427,"l":111.04,"n":3397,"o":111.29,"t":"2026-10-09T16:15:00Z","v":267131,"vw":111.441568},{"c":111.2001,"h":112.5,"l":111.2001,"n":2846,"o":111.79,"t":"2026-10-09T16:30:00Z","v":302826,"vw":111.981298},{"c":112.18,"h":112.345,"l":111.26,"n":2231,"o":111.265,"t":"2026-10-09T16:45:00Z","v":165269,"vw":111.957295},{"c":111.95,"h":112.28,"l":111.6301,"n":2164,"o":112.19,"t":"2026-10-09T17:00:00Z","v":134393,"vw":112.034472},{"c":111.64,"h":112.4125,"l":111.5,"n":2826,"o":111.945,"t":"2026-10-09T17:15:00Z","v":236105,"vw":111.876307},{"c":111.71,"h":111.93,"l":111.43,"n":1823,"o":111.595,"t":"2026-10-09T17:30:00Z","v":113486,"vw":111.710955},{"c":111.04,"h":111.95,"l":110.88,"n":3255,"o":111.71,"t":"2026-10-09T17:45:00Z","v":248714,"vw":111.335407},{"c":110.6641,"h":111.1547,"l":110.6009,"n":2566,"o":110.995,"t":"2026-10-09T18:00:00Z","v":185456,"vw":110.858701},{"c":111,"h":111.42,"l":110.5756,"n":2486,"o":110.64,"t":"2026-10-09T18:15:00Z","v":164205,"vw":111.029008},{"c":110.7,"h":111.0362,"l":110.43,"n":2456,"o":110.95,"t":"2026-10-09T18:30:00Z","v":149421,"vw":110.788546},{"c":111.2309,"h":112.06,"l":110.6901,"n":2761,"o":110.755,"t":"2026-10-09T18:45:00Z","v":198534,"vw":111.437709},{"c":111.409,"h":111.64,"l":110.7542,"n":2446,"o":111.17,"t":"2026-10-09T19:00:00Z","v":186876,"vw":111.148838},{"c":111.135,"h":111.755,"l":111.0001,"n":2954,"o":111.39,"t":"2026-10-09T19:15:00Z","v":186039,"vw":111.418525},{"c":109.91,"h":111.43,"l":109.91,"n":6329,"o":111.21,"t":"2026-10-09T19:30:00Z","v":439499,"vw":110.543976},{"c":109.63,"h":110.28,"l":109.54,"n":11389,"o":110.02,"t":"2026-10-09T19:45:00Z","v":719555,"vw":109.803478},{"c":109.5431,"h":110.01,"l":109.02,"n":680,"o":109.62,"t":"2026-10-09T20:00:00Z","v":490979,"vw":109.63075},{"c":109.45,"h":109.65,"l":109.26,"n":189,"o":109.54,"t":"2026-10-09T20:15:00Z","v":17507,"vw":109.498699},{"c":109.62,"h":109.62,"l":109.4428,"n":56,"o":109.5,"t":"2026-10-09T20:30:00Z","v":2413,"vw":109.537878},{"c":109.79,"h":109.86,"l":109.6,"n":137,"o":109.6,"t":"2026-10-09T20:45:00Z","v":10271,"vw":109.708314},{"c":109.6,"h":109.7824,"l":109.5,"n":87,"o":109.7,"t":"2026-10-09T21:00:00Z","v":6061,"vw":109.680486},{"c":109.691,"h":109.8999,"l":109.691,"n":27,"o":109.7,"t":"2026-10-09T21:15:00Z","v":7052,"vw":109.863046},{"c":109.8,"h":109.8,"l":109.6039,"n":33,"o":109.6155,"t":"2026-10-09T21:30:00Z","v":4186,"vw":109.69237},{"c":109.88,"h":109.99,"l":109.65,"n":56,"o":109.65,"t":"2026-10-09T21:45:00Z","v":4139,"vw":109.859519},{"c":109.85,"h":109.89,"l":109.69,"n":76,"o":109.88,"t":"2026-10-09T22:00:00Z","v":4793,"vw":109.815464},{"c":109.75,"h":109.8754,"l":109.75,"n":29,"o":109.84,"t":"2026-10-09T22:15:00Z","v":2587,"vw":109.827544},{"c":109.923,"h":110,"l":109.8636,"n":85,"o":109.95,"t":"2026-10-09T22:30:00Z","v":4756,"vw":109.911089},{"c":110.1,"h":110.1,"l":109.9,"n":151,"o":109.9,"t":"2026-10-09T22:45:00Z","v":8103,"vw":110.021001},{"c":109.94,"h":110.1,"l":109.92,"n":55,"o":110,"t":"2026-10-09T23:00:00Z","v":2777,"vw":109.994948},{"c":110,"h":110.1,"l":109.85,"n":73,"o":109.86,"t":"2026-10-09T23:15:00Z","v":3536,"vw":110.056941},{"c":110.1,"h":110.1,"l":110,"n":23,"o":110,"t":"2026-10-09T23:30:00Z","v":1615,"vw":110.036022},{"c":110,"h":110.09,"l":109.8,"n":153,"o":110.0076,"t":"2026-10-09T23:45:00Z","v":8098,"vw":109.96676},{"c":108.71,"h":111.47,"l":108.53,"n":2145,"o":109.63,"t":"2026-10-12T08:00:00Z","v":75287,"vw":110.032926},{"c":108.43,"h":108.7,"l":108.2,"n":124,"o":108.5,"t":"2026-10-12T08:15:00Z","v":7693,"vw":108.641261},{"c":107.8,"h":108.3,"l":107.23,"n":468,"o":108.1,"t":"2026-10-12T08:30:00Z","v":17197,"vw":107.74186},{"c":107.19,"h":107.62,"l":107.1,"n":145,"o":107.45,"t":"2026-10-12T08:45:00Z","v":4907,"vw":107.338017},{"c":107.33,"h":107.88,"l":107.2,"n":95,"o":107.2,"t":"2026-10-12T09:00:00Z","v":3704,"vw":107.511164},{"c":107.34,"h":107.6,"l":107.23,"n":78,"o":107.54,"t":"2026-10-12T09:15:00Z","v":5700,"vw":107.413121},{"c":107.5,"h":107.5,"l":107.12,"n":78,"o":107.28,"t":"2026-10-12T09:30:00Z","v":4556,"vw":107.35163},{"c":107.0503,"h":107.5,"l":107.0503,"n":102,"o":107.5,"t":"2026-10-12T09:45:00Z","v":5507,"vw":107.213234},{"c":107.25,"h":107.45,"l":107.2,"n":34,"o":107.2,"t":"2026-10-12T10:00:00Z","v":3622,"vw":107.315171},{"c":107.088,"h":107.4363,"l":107.01,"n":60,"o":107.2,"t":"2026-10-12T10:15:00Z","v":3003,"vw":107.194457},{"c":107.78,"h":107.78,"l":107,"n":205,"o":107.03,"t":"2026-10-12T10:30:00Z","v":7171,"vw":107.237694},{"c":107.63,"h":107.99,"l":107.5,"n":100,"o":107.53,"t":"2026-10-12T10:45:00Z","v":5521,"vw":107.758341},{"c":106.8,"h":108,"l":106.75,"n":396,"o":107.99,"t":"2026-10-12T11:00:00Z","v":22789,"vw":107.146233},{"c":107.1,"h":107.33,"l":106.9187,"n":162,"o":106.9187,"t":"2026-10-12T11:15:00Z","v":10546,"vw":107.100066},{"c":106.76,"h":107.3721,"l":106.64,"n":289,"o":107.02,"t":"2026-10-12T11:30:00Z","v":11048,"vw":106.827016},{"c":106.4828,"h":107.09,"l":106.4828,"n":325,"o":106.78,"t":"2026-10-12T11:45:00Z","v":48533,"vw":106.722704},{"c":106.82,"h":106.96,"l":106.2,"n":286,"o":106.5,"t":"2026-10-12T12:00:00Z","v":25333,"vw":106.648369},{"c":106.9,"h":107.16,"l":106.72,"n":136,"o":106.72,"t":"2026-10-12T12:15:00Z","v":10200,"vw":107.087222},{"c":106.8,"h":107,"l":106.65,"n":158,"o":106.7713,"t":"2026-10-12T12:30:00Z","v":8282,"vw":106.771313},{"c":107.1219,"h":107.3,"l":106.8737,"n":104,"o":106.93,"t":"2026-10-12T12:45:00Z","v":7473,"vw":107.156185},{"c":107.3,"h":107.7488,"l":106.8,"n":245,"o":107.1,"t":"2026-10-12T13:00:00Z","v":16827,"vw":107.320563},{"c":106.47,"h":107.15,"l":106.08,"n":730,"o":107.15,"t":"2026-10-12T13:15:00Z","v":28248,"vw":106.345643},{"c":103.92,"h":106.41,"l":101.685,"n":19293,"o":106.2,"t":"2026-10-12T13:30:00Z","v":1346552,"vw":103.533861},{"c":103.185,"h":104.8,"l":102.89,"n":8290,"o":103.96,"t":"2026-10-12T13:45:00Z","v":524805,"vw":103.729073},{"c":103.02,"h":103.4599,"l":101.553,"n":10193,"o":103.1,"t":"2026-10-12T14:00:00Z","v":629569,"vw":102.319296},{"c":101.89,"h":103.1399,"l":101.4,"n":8347,"o":103.02,"t":"2026-10-12T14:15:00Z","v":379291,"vw":102.037998},{"c":102.15,"h":102.38,"l":101.32,"n":7517,"o":101.81,"t":"2026-10-12T14:30:00Z","v":399747,"vw":101.776496},{"c":101.31,"h":102.22,"l":101.25,"n":8476,"o":102.14,"t":"2026-10-12T14:45:00Z","v":486298,"vw":101.551616},{"c":101,"h":101.41,"l":100.38,"n":10328,"o":101.3,"t":"2026-10-12T15:00:00Z","v":603893,"vw":100.86149},{"c":100.6,"h":101.65,"l":100.45,"n":5975,"o":100.95,"t":"2026-10-12T15:15:00Z","v":341841,"vw":101.131677},{"c":101.76,"h":101.95,"l":100.42,"n":5302,"o":100.52,"t":"2026-10-12T15:30:00Z","v":328725,"vw":101.452515},{"c":102.105,"h":102.64,"l":101.5,"n":4367,"o":101.715,"t":"2026-10-12T15:45:00Z","v":252020,"vw":102.214677},{"c":101.5,"h":102.54,"l":101.36,"n":3613,"o":102.065,"t":"2026-10-12T16:00:00Z","v":187989,"vw":101.999979},{"c":100.94,"h":101.8955,"l":100.88,"n":3893,"o":101.46,"t":"2026-10-12T16:15:00Z","v":198936,"vw":101.369503},{"c":100.65,"h":101.39,"l":100.63,"n":3857,"o":100.98,"t":"2026-10-12T16:30:00Z","v":198635,"vw":100.950746},{"c":100.48,"h":100.66,"l":100.15,"n":5295,"o":100.65,"t":"2026-10-12T16:45:00Z","v":257370,"vw":100.375806},{"c":100,"h":100.82,"l":99.83,"n":7154,"o":100.54,"t":"2026-10-12T17:00:00Z","v":338961,"vw":100.2391},{"c":99.91,"h":100.0399,"l":99.5,"n":6087,"o":99.965,"t":"2026-10-12T17:15:00Z","v":347350,"vw":99.731984},{"c":99.55,"h":100.12,"l":99.53,"n":4112,"o":99.98,"t":"2026-10-12T17:30:00Z","v":189414,"vw":99.797727},{"c":99.4599,"h":99.82,"l":99.39,"n":4462,"o":99.54,"t":"2026-10-12T17:45:00Z","v":220535,"vw":99.583184},{"c":99.635,"h":99.7,"l":99.217,"n":3964,"o":99.45,"t":"2026-10-12T18:00:00Z","v":178891,"vw":99.411846},{"c":100.195,"h":100.4499,"l":99.51,"n":3826,"o":99.59,"t":"2026-10-12T18:15:00Z","v":206044,"vw":99.90803},{"c":100.285,"h":100.6,"l":99.91,"n":3321,"o":100.19,"t":"2026-10-12T18:30:00Z","v":167403,"vw":100.355079},{"c":100.06,"h":100.46,"l":99.94,"n":3219,"o":100.285,"t":"2026-10-12T18:45:00Z","v":139619,"vw":100.209368},{"c":100.1112,"h":100.56,"l":100.01,"n":3603,"o":100.07,"t":"2026-10-12T19:00:00Z","v":190893,"vw":100.287967},{"c":100.29,"h":100.56,"l":100,"n":3690,"o":100.17,"t":"2026-10-12T19:15:00Z","v":197222,"vw":100.266981},{"c":100.66,"h":100.8097,"l":100.21,"n":4648,"o":100.29,"t":"2026-10-12T19:30:00Z","v":286950,"vw":100.419674},{"c":100.71,"h":101,"l":100.26,"n":10522,"o":100.64,"t":"2026-10-12T19:45:00Z","v":701036,"vw":100.670041},{"c":101.15,"h":101.25,"l":100.6,"n":463,"o":100.68,"t":"2026-10-12T20:00:00Z","v":1176884,"vw":100.684771},{"c":101.25,"h":101.3999,"l":100.68,"n":180,"o":101.1391,"t":"2026-10-12T20:15:00Z","v":83065,"vw":100.73852},{"c":101.2539,"h":101.28,"l":101.12,"n":97,"o":101.23,"t":"2026-10-12T20:30:00Z","v":10068,"vw":101.202088},{"c":101.3,"h":101.38,"l":101.25,"n":46,"o":101.3,"t":"2026-10-12T20:45:00Z","v":3491,"vw":101.318218},{"c":101.38,"h":101.38,"l":101.2777,"n":64,"o":101.3,"t":"2026-10-12T21:00:00Z","v":3199,"vw":101.323699},{"c":101.1253,"h":101.25,"l":101.12,"n":57,"o":101.25,"t":"2026-10-12T21:15:00Z","v":2277,"vw":101.16332},{"c":101.1068,"h":101.22,"l":101.1068,"n":93,"o":101.2,"t":"2026-10-12T21:30:00Z","v":5535,"vw":101.166225},{"c":101,"h":101.2,"l":100.8449,"n":171,"o":101.09,"t":"2026-10-12T21:45:00Z","v":5922,"vw":101.036196},{"c":101.3894,"h":101.43,"l":101.13,"n":58,"o":101.23,"t":"2026-10-12T22:00:00Z","v":2491,"vw":101.295084},{"c":101.35,"h":101.4613,"l":101.32,"n":45,"o":101.32,"t":"2026-10-12T22:15:00Z","v":3615,"vw":101.376464},{"c":101.2001,"h":101.3,"l":101.2,"n":31,"o":101.2,"t":"2026-10-12T22:30:00Z","v":998,"vw":101.23577},{"c":100.8,"h":101.2465,"l":100.8,"n":115,"o":101.2465,"t":"2026-10-12T22:45:00Z","v":5023,"vw":100.969389},{"c":100.07,"h":100.86,"l":100.01,"n":287,"o":100.72,"t":"2026-10-12T23:00:00Z","v":15157,"vw":100.431801},{"c":100.3,"h":100.51,"l":100.1466,"n":248,"o":100.2058,"t":"2026-10-12T23:15:00Z","v":10932,"vw":100.216558},{"c":99.579,"h":100.1855,"l":99.36,"n":1036,"o":100.01,"t":"2026-10-12T23:30:00Z","v":30431,"vw":99.605398},{"c":99.43,"h":99.7749,"l":99,"n":375,"o":99.56,"t":"2026-10-12T23:45:00Z","v":15898,"vw":99.2729},{"c":100.5,"h":101.5,"l":98.96,"n":3070,"o":100.22,"t":"2026-10-13T08:00:00Z","v":122668,"vw":100.169517},{"c":101.28,"h":101.31,"l":100.48,"n":220,"o":100.67,"t":"2026-10-13T08:15:00Z","v":8179,"vw":100.934481},{"c":101.59,"h":101.69,"l":101,"n":302,"o":101.2,"t":"2026-10-13T08:30:00Z","v":15521,"vw":101.298478},{"c":101.7,"h":102.11,"l":101.49,"n":371,"o":101.49,"t":"2026-10-13T08:45:00Z","v":18322,"vw":101.88951},{"c":101.4,"h":101.5,"l":101.22,"n":236,"o":101.47,"t":"2026-10-13T09:00:00Z","v":6158,"vw":101.31872},{"c":101.7287,"h":101.7287,"l":101.44,"n":275,"o":101.55,"t":"2026-10-13T09:15:00Z","v":9052,"vw":101.593388},{"c":101.5,"h":101.79,"l":101.01,"n":71,"o":101.51,"t":"2026-10-13T09:30:00Z","v":7620,"vw":101.463962},{"c":101.13,"h":101.13,"l":100.8,"n":115,"o":101.12,"t":"2026-10-13T09:45:00Z","v":3840,"vw":101.008607},{"c":100.88,"h":101.11,"l":100.88,"n":83,"o":101.11,"t":"2026-10-13T10:00:00Z","v":1665,"vw":101.006805},{"c":100.6,"h":100.89,"l":100.6,"n":98,"o":100.88,"t":"2026-10-13T10:15:00Z","v":2182,"vw":100.736133},{"c":100.1713,"h":100.82,"l":100.1713,"n":45,"o":100.82,"t":"2026-10-13T10:30:00Z","v":3479,"vw":100.563799},{"c":99.82,"h":100.48,"l":99.8,"n":260,"o":100.44,"t":"2026-10-13T10:45:00Z","v":20439,"vw":100.017334},{"c":98.96,"h":99.9,"l":98.8956,"n":478,"o":99.67,"t":"2026-10-13T11:00:00Z","v":34385,"vw":99.135652},{"c":99.2,"h":99.5,"l":99,"n":225,"o":99.0578,"t":"2026-10-13T11:15:00Z","v":17729,"vw":99.119232},{"c":99.3,"h":99.6,"l":99,"n":144,"o":99.25,"t":"2026-10-13T11:30:00Z","v":7080,"vw":99.205656},{"c":99.25,"h":99.5548,"l":99.0966,"n":102,"o":99.2,"t":"2026-10-13T11:45:00Z","v":7790,"vw":99.42539},{"c":99.1198,"h":99.35,"l":98.7,"n":419,"o":99.05,"t":"2026-10-13T12:00:00Z","v":18061,"vw":98.965888},{"c":98.55,"h":99.2,"l":98.5,"n":500,"o":99.2,"t":"2026-10-13T12:15:00Z","v":24673,"vw":98.784525},{"c":98.42,"h":98.6,"l":98.2,"n":382,"o":98.5,"t":"2026-10-13T12:30:00Z","v":20463,"vw":98.414273},{"c":98.49,"h":98.7,"l":97.8,"n":1099,"o":98.53,"t":"2026-10-13T12:45:00Z","v":39929,"vw":98.147554},{"c":98.5758,"h":98.88,"l":97.97,"n":486,"o":98.45,"t":"2026-10-13T13:00:00Z","v":24167,"vw":98.563726},{"c":97.5,"h":98.8292,"l":97.21,"n":1266,"o":98.69,"t":"2026-10-13T13:15:00Z","v":58782,"vw":98.033373},{"c":98.88,"h":99.77,"l":96.3801,"n":14248,"o":97.44,"t":"2026-10-13T13:30:00Z","v":952491,"vw":97.872748},{"c":97.3378,"h":99.115,"l":97.195,"n":8561,"o":98.86,"t":"2026-10-13T13:45:00Z","v":478362,"vw":98.12349},{"c":98.77,"h":99.26,"l":97.405,"n":6495,"o":97.405,"t":"2026-10-13T14:00:00Z","v":399305,"vw":98.368431},{"c":97.08,"h":99,"l":97.02,"n":7360,"o":98.72,"t":"2026-10-13T14:15:00Z","v":414440,"vw":97.83647},{"c":97.6562,"h":97.8,"l":96.72,"n":6369,"o":97.13,"t":"2026-10-13T14:30:00Z","v":356542,"vw":97.364754},{"c":96.41,"h":97.605,"l":96.102,"n":9325,"o":97.56,"t":"2026-10-13T14:45:00Z","v":461189,"vw":96.574529},{"c":96.47,"h":96.68,"l":95.97,"n":7420,"o":96.4844,"t":"2026-10-13T15:00:00Z","v":344394,"vw":96.209262},{"c":96.01,"h":96.6075,"l":96,"n":4261,"o":96.46,"t":"2026-10-13T15:15:00Z","v":207551,"vw":96.332337},{"c":95.39,"h":96.2495,"l":95.08,"n":9499,"o":96.04,"t":"2026-10-13T15:30:00Z","v":540524,"vw":95.613554},{"c":96.13,"h":96.175,"l":95.13,"n":6552,"o":95.31,"t":"2026-10-13T15:45:00Z","v":364524,"vw":95.519691},{"c":96.315,"h":96.95,"l":96.02,"n":5652,"o":96.1659,"t":"2026-10-13T16:00:00Z","v":362659,"vw":96.533801},{"c":97.65,"h":97.68,"l":96.27,"n":4600,"o":96.31,"t":"2026-10-13T16:15:00Z","v":278744,"vw":96.974209},{"c":97.15,"h":97.99,"l":97.026,"n":3972,"o":97.6445,"t":"2026-10-13T16:30:00Z","v":257654,"vw":97.526149},{"c":96.7,"h":97.5999,"l":96.68,"n":3180,"o":97.2,"t":"2026-10-13T16:45:00Z","v":186311,"vw":97.19395},{"c":96.21,"h":96.7281,"l":96.2,"n":3055,"o":96.72,"t":"2026-10-13T17:00:00Z","v":214161,"vw":96.50373},{"c":96.15,"h":96.33,"l":95.94,"n":3622,"o":96.19,"t":"2026-10-13T17:15:00Z","v":231705,"vw":96.144639},{"c":96.27,"h":96.49,"l":96,"n":3047,"o":96.1399,"t":"2026-10-13T17:30:00Z","v":187483,"vw":96.293754},{"c":96.17,"h":96.36,"l":95.53,"n":4516,"o":96.2799,"t":"2026-10-13T17:45:00Z","v":254446,"vw":95.913941},{"c":96.415,"h":96.84,"l":95.9,"n":3656,"o":96.12,"t":"2026-10-13T18:00:00Z","v":233909,"vw":96.289482},{"c":96.41,"h":96.7,"l":96.12,"n":3341,"o":96.415,"t":"2026-10-13T18:15:00Z","v":193465,"vw":96.401561},{"c":95.92,"h":96.55,"l":95.86,"n":3593,"o":96.44,"t":"2026-10-13T18:30:00Z","v":188463,"vw":96.151486},{"c":95.9,"h":96.21,"l":95.8107,"n":3792,"o":95.928,"t":"2026-10-13T18:45:00Z","v":232615,"vw":95.967253},{"c":95.91,"h":96.22,"l":95.71,"n":3576,"o":95.89,"t":"2026-10-13T19:00:00Z","v":172136,"vw":95.929735},{"c":96.825,"h":96.94,"l":95.875,"n":3748,"o":95.935,"t":"2026-10-13T19:15:00Z","v":207681,"vw":96.529217},{"c":96.98,"h":97.25,"l":96.74,"n":4610,"o":96.86,"t":"2026-10-13T19:30:00Z","v":287152,"vw":96.979343},{"c":97.82,"h":97.9,"l":96.6201,"n":11334,"o":96.95,"t":"2026-10-13T19:45:00Z","v":704334,"vw":97.432691},{"c":99.02,"h":99.4,"l":97.5,"n":1637,"o":97.85,"t":"2026-10-13T20:00:00Z","v":1233712,"vw":97.874453},{"c":98.75,"h":99.18,"l":98.5,"n":453,"o":99.13,"t":"2026-10-13T20:15:00Z","v":29529,"vw":98.813305},{"c":98.85,"h":99,"l":98.7372,"n":169,"o":98.76,"t":"2026-10-13T20:30:00Z","v":10583,"vw":98.807193},{"c":99.241,"h":99.241,"l":98.701,"n":223,"o":98.92,"t":"2026-10-13T20:45:00Z","v":13074,"vw":99.073977},{"c":98.95,"h":99.21,"l":98.91,"n":113,"o":99.0325,"t":"2026-10-13T21:00:00Z","v":6531,"vw":99.039483},{"c":99,"h":99.1,"l":98.9136,"n":142,"o":98.98,"t":"2026-10-13T21:15:00Z","v":5897,"vw":98.997792},{"c":99,"h":99.15,"l":98.9308,"n":414,"o":98.9308,"t":"2026-10-13T21:30:00Z","v":12312,"vw":99.009509},{"c":99,"h":99.159,"l":98.9351,"n":187,"o":99,"t":"2026-10-13T21:45:00Z","v":16921,"vw":99.005724},{"c":98.8,"h":99.06,"l":98.8,"n":102,"o":98.9684,"t":"2026-10-13T22:00:00Z","v":2628,"vw":98.976965},{"c":98.7,"h":99.09,"l":98.7,"n":84,"o":98.7,"t":"2026-10-13T22:15:00Z","v":6653,"vw":98.794876},{"c":99,"h":99.06,"l":98.8096,"n":159,"o":99,"t":"2026-10-13T22:30:00Z","v":7040,"vw":99.015982},{"c":99.1331,"h":99.1675,"l":98.99,"n":298,"o":99.05,"t":"2026-10-13T22:45:00Z","v":13712,"vw":99.045557},{"c":98.91,"h":99.2,"l":98.75,"n":243,"o":99,"t":"2026-10-13T23:00:00Z","v":11241,"vw":98.969942},{"c":98.86,"h":99.1368,"l":98.75,"n":300,"o":98.9232,"t":"2026-10-13T23:15:00Z","v":8050,"vw":98.918196},{"c":98.91,"h":99.2,"l":98.75,"n":177,"o":98.81,"t":"2026-10-13T23:30:00Z","v":9565,"vw":98.922299},{"c":98.9689,"h":98.9689,"l":98.3321,"n":315,"o":98.8,"t":"2026-10-13T23:45:00Z","v":14139,"vw":98.681856},{"c":98.68,"h":99.5,"l":96.61,"n":3199,"o":98,"t":"2026-10-14T08:00:00Z","v":115035,"vw":97.791737},{"c":98.51,"h":99,"l":98.28,"n":168,"o":98.68,"t":"2026-10-14T08:15:00Z","v":7127,"vw":98.538111},{"c":97.35,"h":98.2,"l":97.35,"n":236,"o":98.2,"t":"2026-10-14T08:30:00Z","v":12371,"vw":97.936937},{"c":97.0557,"h":97.62,"l":97.0557,"n":128,"o":97.62,"t":"2026-10-14T08:45:00Z","v":5724,"vw":97.230272},{"c":97.11,"h":97.39,"l":97.1,"n":73,"o":97.13,"t":"2026-10-14T09:00:00Z","v":4027,"vw":97.192439},{"c":97,"h":97.45,"l":97,"n":263,"o":97.4499,"t":"2026-10-14T09:15:00Z","v":12461,"vw":97.12543},{"c":97.2,"h":97.2,"l":96.95,"n":47,"o":96.95,"t":"2026-10-14T09:30:00Z","v":3774,"vw":97.055803},{"c":97.25,"h":97.48,"l":97.23,"n":101,"o":97.48,"t":"2026-10-14T09:45:00Z","v":3896,"vw":97.287925},{"c":97.1251,"h":97.2,"l":96.956,"n":83,"o":97.2,"t":"2026-10-14T10:00:00Z","v":1996,"vw":97.045189},{"c":97.26,"h":97.47,"l":97.26,"n":19,"o":97.47,"t":"2026-10-14T10:15:00Z","v":1460,"vw":97.291098},{"c":97.08,"h":97.45,"l":97,"n":136,"o":97.45,"t":"2026-10-14T10:30:00Z","v":3722,"vw":97.115658},{"c":97.09,"h":97.2,"l":97.08,"n":7,"o":97.2,"t":"2026-10-14T10:45:00Z","v":746,"vw":97.118244},{"c":96.25,"h":97.1,"l":96,"n":786,"o":97.05,"t":"2026-10-14T11:00:00Z","v":39978,"vw":96.353769},{"c":96.2,"h":96.7266,"l":96.15,"n":282,"o":96.5,"t":"2026-10-14T11:15:00Z","v":10167,"vw":96.406788},{"c":96.45,"h":96.5,"l":96.2,"n":158,"o":96.35,"t":"2026-10-14T11:30:00Z","v":8821,"vw":96.360293},{"c":96.5066,"h":96.5066,"l":96.15,"n":125,"o":96.5,"t":"2026-10-14T11:45:00Z","v":5460,"vw":96.292283},{"c":96.77,"h":96.94,"l":96.35,"n":302,"o":96.52,"t":"2026-10-14T12:00:00Z","v":12391,"vw":96.62574},{"c":96.81,"h":97,"l":96.58,"n":366,"o":96.77,"t":"2026-10-14T12:15:00Z","v":13137,"vw":96.727852},{"c":94.65,"h":96.96,"l":94.6,"n":3619,"o":96.96,"t":"2026-10-14T12:30:00Z","v":152210,"vw":95.155349},{"c":94.35,"h":95.23,"l":94.35,"n":1180,"o":94.96,"t":"2026-10-14T12:45:00Z","v":65654,"vw":94.807703},{"c":94.46,"h":94.79,"l":94.34,"n":862,"o":94.3401,"t":"2026-10-14T13:00:00Z","v":56399,"vw":94.4919},{"c":94.92,"h":95.27,"l":94.04,"n":1414,"o":94.53,"t":"2026-10-14T13:15:00Z","v":61059,"vw":94.352919},{"c":93.29,"h":96.14,"l":92.45,"n":16783,"o":94.85,"t":"2026-10-14T13:30:00Z","v":986345,"vw":94.068507},{"c":91.79,"h":93.8881,"l":91.7,"n":13168,"o":93.28,"t":"2026-10-14T13:45:00Z","v":751744,"vw":92.85642},{"c":92.315,"h":92.59,"l":91.6,"n":8522,"o":91.745,"t":"2026-10-14T14:00:00Z","v":467216,"vw":92.105829},{"c":91.71,"h":92.7687,"l":91.39,"n":8492,"o":92.315,"t":"2026-10-14T14:15:00Z","v":544985,"vw":92.123275},{"c":91.92,"h":92.2199,"l":91.42,"n":6657,"o":91.7,"t":"2026-10-14T14:30:00Z","v":369277,"vw":91.781748},{"c":91.92,"h":92.34,"l":91.3822,"n":6601,"o":91.9011,"t":"2026-10-14T14:45:00Z","v":373172,"vw":91.843772},{"c":90.354,"h":91.9361,"l":90.18,"n":12214,"o":91.91,"t":"2026-10-14T15:00:00Z","v":753215,"vw":90.813889},{"c":90,"h":90.6,"l":89.85,"n":10761,"o":90.27,"t":"2026-10-14T15:15:00Z","v":477235,"vw":90.106115},{"c":88.535,"h":90.0999,"l":88.37,"n":14564,"o":89.975,"t":"2026-10-14T15:30:00Z","v":907126,"vw":89.253768},{"c":89.06,"h":89.42,"l":88.565,"n":6231,"o":88.565,"t":"2026-10-14T15:45:00Z","v":605781,"vw":89.0127},{"c":88.272,"h":89.2,"l":88.16,"n":6918,"o":89.04,"t":"2026-10-14T16:00:00Z","v":410954,"vw":88.607782},{"c":87.91,"h":88.43,"l":87.64,"n":10711,"o":88.23,"t":"2026-10-14T16:15:00Z","v":553210,"vw":88.046627},{"c":88.58,"h":88.7199,"l":87.56,"n":7350,"o":87.9,"t":"2026-10-14T16:30:00Z","v":470133,"vw":88.08757},{"c":88.18,"h":88.67,"l":87.57,"n":5925,"o":88.56,"t":"2026-10-14T16:45:00Z","v":382901,"vw":88.037478},{"c":87.685,"h":88.4,"l":87.59,"n":4741,"o":88.2,"t":"2026-10-14T17:00:00Z","v":218532,"vw":87.889438},{"c":87.26,"h":87.8956,"l":87.17,"n":5780,"o":87.66,"t":"2026-10-14T17:15:00Z","v":258699,"vw":87.56414},{"c":87.1499,"h":87.39,"l":86.805,"n":6897,"o":87.22,"t":"2026-10-14T17:30:00Z","v":336063,"vw":87.055215},{"c":86.361,"h":87.1499,"l":86.2393,"n":7009,"o":87.05,"t":"2026-10-14T17:45:00Z","v":447958,"vw":86.670879},{"c":86.8906,"h":86.9599,"l":85.9301,"n":6472,"o":86.41,"t":"2026-10-14T18:00:00Z","v":432008,"vw":86.315287},{"c":86.312,"h":87.02,"l":86.18,"n":4445,"o":86.93,"t":"2026-10-14T18:15:00Z","v":297454,"vw":86.60153},{"c":86.25,"h":86.48,"l":86.17,"n":3953,"o":86.35,"t":"2026-10-14T18:30:00Z","v":178839,"vw":86.327658},{"c":86.15,"h":86.5399,"l":86.11,"n":4864,"o":86.3,"t":"2026-10-14T18:45:00Z","v":240191,"vw":86.339357},{"c":86.185,"h":86.47,"l":85.755,"n":7386,"o":86.15,"t":"2026-10-14T19:00:00Z","v":403433,"vw":86.050094},{"c":86.8634,"h":86.965,"l":86.01,"n":6295,"o":86.18,"t":"2026-10-14T19:15:00Z","v":339987,"vw":86.625735},{"c":86.535,"h":87.19,"l":86.2601,"n":8355,"o":86.9,"t":"2026-10-14T19:30:00Z","v":451039,"vw":86.70239},{"c":86.23,"h":86.74,"l":85.93,"n":14903,"o":86.535,"t":"2026-10-14T19:45:00Z","v":911914,"vw":86.24554},{"c":86.32,"h":86.51,"l":86.19,"n":792,"o":86.22,"t":"2026-10-14T20:00:00Z","v":1339474,"vw":86.223615},{"c":86.15,"h":86.35,"l":86.09,"n":270,"o":86.23,"t":"2026-10-14T20:15:00Z","v":9139,"vw":86.197876},{"c":86.4,"h":86.47,"l":86.09,"n":285,"o":86.22,"t":"2026-10-14T20:30:00Z","v":21166,"vw":86.356989},{"c":86.13,"h":86.36,"l":86,"n":313,"o":86.36,"t":"2026-10-14T20:45:00Z","v":16112,"vw":86.10185},{"c":86.05,"h":86.25,"l":86,"n":265,"o":86.2307,"t":"2026-10-14T21:00:00Z","v":16486,"vw":86.164632},{"c":85.8,"h":86.17,"l":85.55,"n":504,"o":86.0751,"t":"2026-10-14T21:15:00Z","v":26862,"vw":85.880283},{"c":85.6,"h":85.78,"l":85.5,"n":192,"o":85.66,"t":"2026-10-14T21:30:00Z","v":9988,"vw":85.60909},{"c":85.79,"h":85.79,"l":85.3196,"n":529,"o":85.51,"t":"2026-10-14T21:45:00Z","v":47655,"vw":85.518848},{"c":85.1,"h":85.8,"l":84.7788,"n":1291,"o":85.79,"t":"2026-10-14T22:00:00Z","v":48407,"vw":85.103956},{"c":85.1,"h":85.4,"l":84.5,"n":659,"o":85,"t":"2026-10-14T22:15:00Z","v":49605,"vw":84.862019},{"c":84.42,"h":85.12,"l":84.01,"n":735,"o":85,"t":"2026-10-14T22:30:00Z","v":32254,"vw":84.602071},{"c":84.75,"h":85.12,"l":84.0781,"n":454,"o":84.1,"t":"2026-10-14T22:45:00Z","v":17677,"vw":84.687509},{"c":84.87,"h":85.1,"l":84.5,"n":330,"o":84.5,"t":"2026-10-14T23:00:00Z","v":13398,"vw":84.74537},{"c":84.2,"h":84.57,"l":84.13,"n":590,"o":84.5,"t":"2026-10-14T23:15:00Z","v":20979,"vw":84.366766},{"c":84.02,"h":84.4,"l":84.01,"n":548,"o":84.17,"t":"2026-10-14T23:30:00Z","v":19464,"vw":84.141086},{"c":84.16,"h":84.5,"l":83.7766,"n":1015,"o":84.01,"t":"2026-10-14T23:45:00Z","v":56523,"vw":84.132127},{"c":82.8,"h":85.35,"l":82.11,"n":4821,"o":83.6,"t":"2026-10-15T08:00:00Z","v":243562,"vw":84.088231},{"c":82.41,"h":82.85,"l":82.13,"n":235,"o":82.5,"t":"2026-10-15T08:15:00Z","v":11060,"vw":82.335981},{"c":82.43,"h":82.79,"l":82.3,"n":158,"o":82.4,"t":"2026-10-15T08:30:00Z","v":11560,"vw":82.474807},{"c":83.02,"h":83.02,"l":82.3,"n":177,"o":82.3,"t":"2026-10-15T08:45:00Z","v":7042,"vw":82.91186},{"c":83.59,"h":83.65,"l":82.9,"n":644,"o":83.1,"t":"2026-10-15T09:00:00Z","v":25470,"vw":83.138504},{"c":83.02,"h":83.5,"l":83.02,"n":78,"o":83.28,"t":"2026-10-15T09:15:00Z","v":4351,"vw":83.247812},{"c":82.9,"h":83,"l":82.66,"n":179,"o":83,"t":"2026-10-15T09:30:00Z","v":8989,"vw":82.821823},{"c":82.5,"h":82.9,"l":82.5,"n":363,"o":82.716,"t":"2026-10-15T09:45:00Z","v":12202,"vw":82.653853},{"c":82.91,"h":83.01,"l":82.25,"n":353,"o":82.6,"t":"2026-10-15T10:00:00Z","v":14298,"vw":82.602969},{"c":82.49,"h":82.86,"l":82.01,"n":905,"o":82.825,"t":"2026-10-15T10:15:00Z","v":32548,"vw":82.377018},{"c":81.91,"h":82.56,"l":81.91,"n":397,"o":82.43,"t":"2026-10-15T10:30:00Z","v":20832,"vw":82.248298},{"c":81.64,"h":81.9203,"l":81.26,"n":568,"o":81.9,"t":"2026-10-15T10:45:00Z","v":33727,"vw":81.522228},{"c":81.45,"h":81.68,"l":80.7262,"n":1159,"o":81.64,"t":"2026-10-15T11:00:00Z","v":122787,"vw":81.03772},{"c":81.7,"h":81.7035,"l":81.26,"n":524,"o":81.7035,"t":"2026-10-15T11:15:00Z","v":33272,"vw":81.475394},{"c":82.65,"h":82.77,"l":81.41,"n":638,"o":81.55,"t":"2026-10-15T11:30:00Z","v":34142,"vw":82.262762},{"c":82.02,"h":82.54,"l":81.9186,"n":381,"o":82.48,"t":"2026-10-15T11:45:00Z","v":17044,"vw":82.19387},{"c":81.96,"h":82.23,"l":81.65,"n":388,"o":82.02,"t":"2026-10-15T12:00:00Z","v":23985,"vw":81.921374},{"c":82.7,"h":82.7,"l":81.8157,"n":285,"o":82.0129,"t":"2026-10-15T12:15:00Z","v":17694,"vw":82.281773},{"c":81.83,"h":82.5,"l":81,"n":1302,"o":82.5,"t":"2026-10-15T12:30:00Z","v":56703,"vw":81.729682},{"c":81.47,"h":82.3,"l":81.31,"n":517,"o":81.9,"t":"2026-10-15T12:45:00Z","v":32030,"vw":81.925606},{"c":81.84,"h":82,"l":81.3,"n":553,"o":81.47,"t":"2026-10-15T13:00:00Z","v":30535,"vw":81.630582},{"c":81,"h":82.18,"l":80.86,"n":942,"o":81.89,"t":"2026-10-15T13:15:00Z","v":71487,"vw":81.521587},{"c":79.06,"h":81.41,"l":77.04,"n":29278,"o":80.91,"t":"2026-10-15T13:30:00Z","v":2003822,"vw":78.798574},{"c":77.05,"h":79.1092,"l":76.2101,"n":18160,"o":78.92,"t":"2026-10-15T13:45:00Z","v":1011781,"vw":77.339156},{"c":78.575,"h":80.1,"l":76.88,"n":14036,"o":77,"t":"2026-10-15T14:00:00Z","v":999675,"vw":78.449307},{"c":79.0651,"h":79.81,"l":78.5,"n":9366,"o":78.61,"t":"2026-10-15T14:15:00Z","v":585110,"vw":79.096744},{"c":81.38,"h":81.464,"l":78.5,"n":11857,"o":79.02,"t":"2026-10-15T14:30:00Z","v":806597,"vw":80.10611},{"c":81.9847,"h":82.2,"l":80.3001,"n":10265,"o":81.38,"t":"2026-10-15T14:45:00Z","v":620077,"vw":81.297246},{"c":83.53,"h":83.59,"l":81.5,"n":11656,"o":81.955,"t":"2026-10-15T15:00:00Z","v":777018,"vw":82.372495},{"c":82.59,"h":83.95,"l":82.35,"n":10318,"o":83.61,"t":"2026-10-15T15:15:00Z","v":573502,"vw":83.120769},{"c":81.7625,"h":82.7799,"l":81.7,"n":6695,"o":82.585,"t":"2026-10-15T15:30:00Z","v":409045,"vw":82.029863},{"c":82.41,"h":82.66,"l":81.47,"n":5643,"o":81.83,"t":"2026-10-15T15:45:00Z","v":334748,"vw":82.003129},{"c":80.9388,"h":82.59,"l":80.92,"n":6161,"o":82.48,"t":"2026-10-15T16:00:00Z","v":611000,"vw":81.531849},{"c":80.265,"h":81.1,"l":80.025,"n":6092,"o":80.97,"t":"2026-10-15T16:15:00Z","v":422467,"vw":80.483429},{"c":80.56,"h":81.0173,"l":79.94,"n":7057,"o":80.275,"t":"2026-10-15T16:30:00Z","v":461019,"vw":80.378411},{"c":80.8599,"h":80.9,"l":80.27,"n":4087,"o":80.6,"t":"2026-10-15T16:45:00Z","v":328451,"vw":80.627976},{"c":81.2701,"h":81.3561,"l":80.64,"n":4380,"o":80.85,"t":"2026-10-15T17:00:00Z","v":294623,"vw":80.938802},{"c":81.245,"h":81.55,"l":80.8801,"n":4213,"o":81.3397,"t":"2026-10-15T17:15:00Z","v":304840,"vw":81.203085},{"c":82.11,"h":82.4899,"l":81.1437,"n":4889,"o":81.24,"t":"2026-10-15T17:30:00Z","v":292983,"vw":81.799397},{"c":81.85,"h":82.265,"l":81.78,"n":4360,"o":82.09,"t":"2026-10-15T17:45:00Z","v":250818,"vw":82.007766},{"c":81.325,"h":81.94,"l":81.28,"n":4021,"o":81.865,"t":"2026-10-15T18:00:00Z","v":241292,"vw":81.668144},{"c":80.77,"h":81.49,"l":80.39,"n":6353,"o":81.37,"t":"2026-10-15T18:15:00Z","v":374472,"vw":80.871302},{"c":81.66,"h":81.6915,"l":80.57,"n":4529,"o":80.75,"t":"2026-10-15T18:30:00Z","v":298210,"vw":81.085907},{"c":81.955,"h":82.12,"l":81.31,"n":4255,"o":81.68,"t":"2026-10-15T18:45:00Z","v":223988,"vw":81.703926},{"c":83.41,"h":83.52,"l":81.9,"n":6153,"o":81.95,"t":"2026-10-15T19:00:00Z","v":377576,"vw":82.557765},{"c":84.52,"h":84.95,"l":83.47,"n":9680,"o":83.49,"t":"2026-10-15T19:15:00Z","v":702106,"vw":84.428768},{"c":84.6,"h":85.02,"l":84.335,"n":7105,"o":84.53,"t":"2026-10-15T19:30:00Z","v":460116,"vw":84.689651},{"c":83.75,"h":85,"l":83.23,"n":17603,"o":84.59,"t":"2026-10-15T19:45:00Z","v":1307592,"vw":83.959535},{"c":84.35,"h":84.45,"l":83.56,"n":558,"o":83.73,"t":"2026-10-15T20:00:00Z","v":1617286,"vw":83.732082},{"c":84.5,"h":84.7,"l":84.27,"n":362,"o":84.53,"t":"2026-10-15T20:15:00Z","v":23923,"vw":84.412918},{"c":84.7135,"h":84.85,"l":83.73,"n":525,"o":84.5,"t":"2026-10-15T20:30:00Z","v":29024,"vw":84.474666},{"c":84.11,"h":84.7259,"l":83.85,"n":378,"o":84.65,"t":"2026-10-15T20:45:00Z","v":14921,"vw":84.487943},{"c":83.71,"h":84.169,"l":82.91,"n":708,"o":84.1628,"t":"2026-10-15T21:00:00Z","v":30458,"vw":83.359214},{"c":84.25,"h":84.47,"l":83.75,"n":274,"o":83.75,"t":"2026-10-15T21:15:00Z","v":13680,"vw":84.118671},{"c":84.6451,"h":84.75,"l":84.09,"n":212,"o":84.37,"t":"2026-10-15T21:30:00Z","v":11697,"vw":84.480979},{"c":84.85,"h":84.85,"l":84.6277,"n":138,"o":84.65,"t":"2026-10-15T21:45:00Z","v":7727,"vw":84.700229},{"c":85.15,"h":85.4998,"l":84.72,"n":360,"o":84.72,"t":"2026-10-15T22:00:00Z","v":14954,"vw":85.205602},{"c":85.1,"h":85.29,"l":84.81,"n":239,"o":85.11,"t":"2026-10-15T22:15:00Z","v":6744,"vw":85.091484},{"c":84.969,"h":85.1,"l":84.8,"n":186,"o":85.09,"t":"2026-10-15T22:30:00Z","v":8496,"vw":84.96861},{"c":84.7482,"h":84.96,"l":84.55,"n":239,"o":84.96,"t":"2026-10-15T22:45:00Z","v":9239,"vw":84.703434},{"c":84.64,"h":84.78,"l":84.395,"n":183,"o":84.78,"t":"2026-10-15T23:00:00Z","v":8264,"vw":84.51464},{"c":84.3596,"h":84.65,"l":84.34,"n":200,"o":84.65,"t":"2026-10-15T23:15:00Z","v":18252,"vw":84.388788},{"c":84.0456,"h":84.57,"l":84.0008,"n":174,"o":84.57,"t":"2026-10-15T23:30:00Z","v":9916,"vw":84.318571},{"c":83.85,"h":84.0085,"l":83.5,"n":231,"o":84.0085,"t":"2026-10-15T23:45:00Z","v":10554,"vw":83.782139},{"c":85.5131,"h":88.5,"l":85.25,"n":6640,"o":85.28,"t":"2026-10-16T08:00:00Z","v":326019,"vw":86.770785},{"c":86.0001,"h":86.23,"l":85.29,"n":288,"o":85.5,"t":"2026-10-16T08:15:00Z","v":41478,"vw":85.635511},{"c":86.16,"h":86.19,"l":85.82,"n":387,"o":86.02,"t":"2026-10-16T08:30:00Z","v":13285,"vw":85.977025},{"c":85.7,"h":86.25,"l":85.7,"n":401,"o":86.24,"t":"2026-10-16T08:45:00Z","v":10640,"vw":85.959142},{"c":86,"h":86,"l":85.01,"n":302,"o":85.5,"t":"2026-10-16T09:00:00Z","v":17829,"vw":85.440103},{"c":86,"h":86.15,"l":85.37,"n":368,"o":86.01,"t":"2026-10-16T09:15:00Z","v":18835,"vw":85.841278},{"c":86.2,"h":86.66,"l":86,"n":277,"o":86.22,"t":"2026-10-16T09:30:00Z","v":10233,"vw":86.424745},{"c":85.5,"h":86.33,"l":85.5,"n":1074,"o":86.15,"t":"2026-10-16T09:45:00Z","v":23676,"vw":85.968184},{"c":84.8,"h":85.55,"l":84.6,"n":560,"o":85.51,"t":"2026-10-16T10:00:00Z","v":25071,"vw":85.098783},{"c":84.91,"h":85.16,"l":84.7,"n":115,"o":85.02,"t":"2026-10-16T10:15:00Z","v":5844,"vw":84.926748},{"c":85,"h":85.2,"l":84.85,"n":133,"o":84.93,"t":"2026-10-16T10:30:00Z","v":8150,"vw":84.992652},{"c":84.68,"h":85.11,"l":84.51,"n":119,"o":85.11,"t":"2026-10-16T10:45:00Z","v":6277,"vw":84.810147},{"c":85,"h":85,"l":84.01,"n":882,"o":84.55,"t":"2026-10-16T11:00:00Z","v":51112,"vw":84.365117},{"c":84.3,"h":85,"l":84.2,"n":369,"o":85,"t":"2026-10-16T11:15:00Z","v":16212,"vw":84.445875},{"c":84.1,"h":84.5,"l":83.51,"n":653,"o":84.3,"t":"2026-10-16T11:30:00Z","v":28819,"vw":83.987094},{"c":84.2,"h":84.2,"l":83.7,"n":397,"o":83.7,"t":"2026-10-16T11:45:00Z","v":28540,"vw":83.856487},{"c":84.25,"h":84.55,"l":84.1,"n":216,"o":84.2,"t":"2026-10-16T12:00:00Z","v":9553,"vw":84.30822},{"c":84.38,"h":84.3911,"l":83.7542,"n":209,"o":83.89,"t":"2026-10-16T12:15:00Z","v":7247,"vw":83.962896},{"c":84.04,"h":84.449,"l":83.88,"n":262,"o":84.449,"t":"2026-10-16T12:30:00Z","v":16176,"vw":84.085928},{"c":83.98,"h":84.2144,"l":83.75,"n":417,"o":84.01,"t":"2026-10-16T12:45:00Z","v":23157,"vw":83.954324},{"c":84.29,"h":84.29,"l":83.7,"n":625,"o":84.01,"t":"2026-10-16T13:00:00Z","v":23837,"vw":83.944968},{"c":83.36,"h":84.3,"l":83.36,"n":910,"o":84.3,"t":"2026-10-16T13:15:00Z","v":30815,"vw":83.752758},{"c":82.09,"h":83.44,"l":80,"n":12973,"o":83.33,"t":"2026-10-16T13:30:00Z","v":906226,"vw":81.361195},{"c":79.86,"h":82.3661,"l":78.9,"n":12132,"o":82.095,"t":"2026-10-16T13:45:00Z","v":961394,"vw":80.02138},{"c":80.1983,"h":81.1899,"l":79.5,"n":7885,"o":79.805,"t":"2026-10-16T14:00:00Z","v":545883,"vw":80.172631},{"c":79.635,"h":80.31,"l":79.26,"n":6232,"o":80.21,"t":"2026-10-16T14:15:00Z","v":427094,"vw":79.77051},{"c":80.4,"h":81.06,"l":79.53,"n":6306,"o":79.72,"t":"2026-10-16T14:30:00Z","v":423508,"vw":80.578918},{"c":80.31,"h":80.73,"l":79.75,"n":4683,"o":80.41,"t":"2026-10-16T14:45:00Z","v":219241,"vw":80.183572},{"c":78.495,"h":80.31,"l":78.2,"n":10414,"o":80.3,"t":"2026-10-16T15:00:00Z","v":522036,"vw":79.097771},{"c":78.57,"h":79,"l":78.26,"n":6297,"o":78.54,"t":"2026-10-16T15:15:00Z","v":344809,"vw":78.549351},{"c":77.915,"h":78.84,"l":77.59,"n":11138,"o":78.57,"t":"2026-10-16T15:30:00Z","v":830267,"vw":78.024919},{"c":78.08,"h":78.3927,"l":77.82,"n":5264,"o":77.95,"t":"2026-10-16T15:45:00Z","v":268174,"vw":78.088642},{"c":78.16,"h":78.5,"l":77.71,"n":5364,"o":78.04,"t":"2026-10-16T16:00:00Z","v":299315,"vw":78.024622},{"c":78.245,"h":78.4684,"l":78.11,"n":3892,"o":78.1758,"t":"2026-10-16T16:15:00Z","v":215305,"vw":78.291818},{"c":77.96,"h":78.48,"l":77.81,"n":4595,"o":78.2,"t":"2026-10-16T16:30:00Z","v":308800,"vw":78.072525},{"c":77.775,"h":78.0329,"l":77.61,"n":4901,"o":77.96,"t":"2026-10-16T16:45:00Z","v":278001,"vw":77.787856},{"c":77.29,"h":77.84,"l":76.9,"n":8628,"o":77.78,"t":"2026-10-16T17:00:00Z","v":455367,"vw":77.229863},{"c":77.24,"h":77.51,"l":76.7005,"n":7253,"o":77.265,"t":"2026-10-16T17:15:00Z","v":431670,"vw":76.966808},{"c":77.42,"h":77.72,"l":77.1301,"n":5328,"o":77.32,"t":"2026-10-16T17:30:00Z","v":281737,"vw":77.434014},{"c":76.995,"h":77.6,"l":76.8677,"n":4727,"o":77.375,"t":"2026-10-16T17:45:00Z","v":267887,"vw":77.099138},{"c":76.564,"h":77.06,"l":76.53,"n":5919,"o":77.01,"t":"2026-10-16T18:00:00Z","v":304491,"vw":76.738916},{"c":76.835,"h":76.875,"l":76.39,"n":6649,"o":76.64,"t":"2026-10-16T18:15:00Z","v":359632,"vw":76.580201},{"c":76.51,"h":76.94,"l":76.36,"n":5047,"o":76.9,"t":"2026-10-16T18:30:00Z","v":268556,"vw":76.649752},{"c":76.08,"h":76.485,"l":75.7801,"n":9626,"o":76.465,"t":"2026-10-16T18:45:00Z","v":498161,"vw":76.044892},{"c":76.605,"h":76.62,"l":75.5005,"n":6865,"o":76.08,"t":"2026-10-16T19:00:00Z","v":392948,"vw":75.94463},{"c":76.945,"h":77.15,"l":76.355,"n":7147,"o":76.605,"t":"2026-10-16T19:15:00Z","v":441064,"vw":76.761098},{"c":75.69,"h":77.09,"l":75.61,"n":9047,"o":76.94,"t":"2026-10-16T19:30:00Z","v":553135,"vw":76.165115},{"c":75.61,"h":76,"l":75.43,"n":16649,"o":75.69,"t":"2026-10-16T19:45:00Z","v":1155758,"vw":75.698273},{"c":75.5,"h":75.85,"l":75.02,"n":1311,"o":75.57,"t":"2026-10-16T20:00:00Z","v":1142913,"vw":75.563916},{"c":75.6645,"h":75.6645,"l":75.26,"n":497,"o":75.61,"t":"2026-10-16T20:15:00Z","v":38654,"vw":75.420555},{"c":75.882,"h":76,"l":75.6817,"n":410,"o":75.7776,"t":"2026-10-16T20:30:00Z","v":20060,"vw":75.899951},{"c":76.1,"h":76.25,"l":76,"n":222,"o":76,"t":"2026-10-16T20:45:00Z","v":12644,"vw":76.147742},{"c":75.5418,"h":76.2028,"l":75.5,"n":491,"o":76.14,"t":"2026-10-16T21:00:00Z","v":20184,"vw":75.772265},{"c":75.6,"h":75.9,"l":75.53,"n":254,"o":75.6839,"t":"2026-10-16T21:15:00Z","v":10155,"vw":75.65397},{"c":75.4,"h":75.9,"l":75.4,"n":356,"o":75.9,"t":"2026-10-16T21:30:00Z","v":26606,"vw":75.488982},{"c":74.82,"h":75.75,"l":74.75,"n":1411,"o":75.75,"t":"2026-10-16T21:45:00Z","v":38370,"vw":75.088062},{"c":74.7,"h":75,"l":74.56,"n":411,"o":74.7242,"t":"2026-10-16T22:00:00Z","v":16666,"vw":74.768766},{"c":74.53,"h":74.78,"l":74.5,"n":354,"o":74.63,"t":"2026-10-16T22:15:00Z","v":8061,"vw":74.662593}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.49093264248704666,"strike":91.18134715025907,"iv":1.0665383419689118,"gamma":0.01590518134715026,"theta":-0.13844455958549223,"vega":0.018123316062176167,"rho":0.0012814500267895243,"breakevenPct":22.96751145908265},{"delta":0.15,"premium":0.7839005235602095,"strike":87.52879581151832,"iv":1.0398308900523558,"gamma":0.021701047120418846,"theta":-0.17974502617801047,"vega":0.02404240837696335,"rho":0.0019245555632228203,"breakevenPct":18.461027947791457},{"delta":0.2,"premium":1.1090909090909091,"strike":84.95454545454545,"iv":1.0275136363636364,"gamma":0.02637727272727273,"theta":-0.21352727272727273,"vega":0.0289,"rho":0.0025649202762332932,"breakevenPct":15.444180232912622},{"delta":0.25,"premium":1.5073578595317727,"strike":83.17056856187291,"iv":1.0498026755852843,"gamma":0.029327090301003347,"theta":-0.2477374581939799,"vega":0.0328247491638796,"rho":0.003194191950168821,"breakevenPct":13.585414381495214},{"delta":0.3,"premium":1.9048780487804877,"strike":81.3170731707317,"iv":1.042080487804878,"gamma":0.03231951219512195,"theta":-0.2691878048780488,"vega":0.035829268292682924,"rho":0.003825023754789059,"breakevenPct":11.632396002028438},{"delta":0.35,"premium":2.3964092140921407,"strike":79.8319783197832,"iv":1.0650910569105692,"gamma":0.03363360433604336,"theta":-0.29327560975609757,"vega":0.03821842818428184,"rho":0.00443984421845085,"breakevenPct":10.299647932763708},{"delta":0.4,"premium":3.0138671875000007,"strike":78.49739583333333,"iv":1.1134197916666668,"gamma":0.03354869791666667,"theta":-0.3197557291666667,"vega":0.03980260416666667,"rho":0.005033478091623766,"breakevenPct":9.337710289514874},{"delta":0.45,"premium":3.498342541436464,"strike":76.90331491712708,"iv":1.089752762430939,"gamma":0.03516132596685083,"theta":-0.3212281767955801,"vega":0.04082900552486188,"rho":0.005650173343438256,"breakevenPct":7.849305779427957},{"delta":0.5,"premium":4.176308139534884,"strike":75.49709302325581,"iv":1.1122081395348837,"gamma":0.03474970930232558,"theta":-0.3304531976744186,"vega":0.0411,"rho":0.006232070448730753,"breakevenPct":6.8724361673919585},{"delta":0.55,"premium":4.965616045845272,"strike":74.05730659025788,"iv":1.1430120343839543,"gamma":0.033568767908309455,"theta":-0.3374103151862464,"vega":0.040817191977077366,"rho":0.00679378134734811,"breakevenPct":5.999896225490484},{"delta":0.6,"premium":5.98076923076923,"strike":72.46153846153847,"iv":1.1783,"gamma":0.031461538461538464,"theta":-0.3351076923076923,"vega":0.03937692307692308,"rho":0.007313227080617204,"breakevenPct":5.221070009802407},{"delta":0.65,"premium":7.002403846153848,"strike":70.85897435897436,"iv":1.2131958333333333,"gamma":0.029338141025641022,"theta":-0.3323032051282051,"vega":0.037894551282051284,"rho":0.00783147298002241,"breakevenPct":4.441821871399336},{"delta":0.7,"premium":8.61222684703434,"strike":68.79292403746098,"iv":1.3092735691987512,"gamma":0.025930697190426642,"theta":-0.33543517169614984,"vega":0.035651508844953175,"rho":0.008238923688240089,"breakevenPct":3.829846927559113},{"delta":0.75,"premium":10.901508844953174,"strike":66.19146722164412,"iv":1.4760269510926118,"gamma":0.021039958376690947,"theta":-0.34542476586888654,"vega":0.03252976066597295,"rho":0.00851838684801701,"breakevenPct":3.411101363644935},{"delta":0.8,"premium":13.436530998712024,"strike":63.23032023962854,"iv":1.6160664003416934,"gamma":0.016803875751453902,"theta":-0.3345945587063532,"vega":0.028572638006603538,"rho":0.008740559990569854,"breakevenPct":2.8395053498867515},{"delta":0.85,"premium":16.23716116275009,"strike":59.911958421464554,"iv":1.7398896626759104,"gamma":0.01308750120469175,"theta":-0.30684540901969143,"vega":0.023899108761436076,"rho":0.008903558672768833,"breakevenPct":2.1450296233596964}],"put":[{"delta":0.1,"premium":0.5246817744542516,"strike":62.64331499357943,"iv":1.0135947057611423,"gamma":0.016693971551974204,"theta":-0.12556510493702144,"vega":0.01764779480472927,"rho":-0.0015093967042047124,"breakevenPct":16.67520694953027},{"delta":0.15,"premium":0.8259751176866174,"strike":65.4808338937458,"iv":0.9580627437794217,"gamma":0.02327518493611298,"theta":-0.1605182246133154,"vega":0.02370208473436449,"rho":-0.0022651722349879802,"breakevenPct":13.27316059549405},{"delta":0.2,"premium":1.1790349697377271,"strike":67.16207128446537,"iv":0.9394010087424345,"gamma":0.02808352387357095,"theta":-0.1843581708137189,"vega":0.02790517821116342,"rho":-0.0030424823223727917,"breakevenPct":11.491567652947495},{"delta":0.25,"premium":1.5320948217888364,"strike":68.84330867518494,"iv":0.9207392737054473,"gamma":0.03289186281102892,"theta":-0.20819811701412239,"vega":0.03210827168796235,"rho":-0.0038197924097576027,"breakevenPct":9.709974710400939},{"delta":0.3,"premium":1.9100546780072905,"strike":70.37910085054678,"iv":0.9026399756986635,"gamma":0.037034021871202916,"theta":-0.22651445929526123,"vega":0.0355591737545565,"rho":-0.0046021250588150426,"breakevenPct":8.156879714903438},{"delta":0.35,"premium":2.3429222357229644,"strike":71.59416767922235,"iv":0.8857809234507898,"gamma":0.039707168894289185,"theta":-0.23265054678007288,"vega":0.03735139732685298,"rho":-0.005395533100278792,"breakevenPct":7.107651987257693},{"delta":0.4,"premium":2.7757897934386393,"strike":72.80923450789794,"iv":0.8689218712029162,"gamma":0.042380315917375455,"theta":-0.23878663426488456,"vega":0.03914362089914945,"rho":-0.006188941141742543,"breakevenPct":6.058424259611946},{"delta":0.45,"premium":3.2122494432071274,"strike":74.02227171492206,"iv":0.8525692650334076,"gamma":0.044997772828507795,"theta":-0.24488685968819598,"vega":0.040906681514476614,"rho":-0.006982984166978063,"breakevenPct":5.016737395419287},{"delta":0.5,"premium":3.8004132231404957,"strike":75.12603305785125,"iv":0.8549964876033058,"gamma":0.04513946280991736,"theta":-0.24699855371900828,"vega":0.041174793388429755,"rho":-0.007803811982500769,"breakevenPct":4.325124299516102},{"delta":0.55,"premium":4.2513157894736855,"strike":76.16885964912281,"iv":0.8199285087719299,"gamma":0.04668179824561403,"theta":-0.23425438596491227,"vega":0.04086491228070176,"rho":-0.008600317905214296,"breakevenPct":3.531128290209093},{"delta":0.6,"premium":4.906129032258065,"strike":77.26021505376345,"iv":0.81461311827957,"gamma":0.04589182795698925,"theta":-0.2264774193548387,"vega":0.03983569892473118,"rho":-0.009433603071256593,"breakevenPct":2.9455586565990868},{"delta":0.65,"premium":5.513428571428572,"strike":78.29714285714286,"iv":0.7929925714285714,"gamma":0.04515142857142857,"theta":-0.21055771428571424,"vega":0.038146285714285716,"rho":-0.010257205073444464,"breakevenPct":2.3692631982370336},{"delta":0.7,"premium":6.145625,"strike":79.3275,"iv":0.76605325,"gamma":0.043883,"theta":-0.1899045,"vega":0.03584675,"rho":-0.011084827220199428,"breakevenPct":1.835177733065061},{"delta":0.75,"premium":6.89104347826087,"strike":80.40173913043478,"iv":0.7444999999999999,"gamma":0.04115634782608696,"theta":-0.16747843478260868,"vega":0.03265286956521739,"rho":-0.011931912248352283,"breakevenPct":1.3941037529524982},{"delta":0.8,"premium":7.454112149532711,"strike":81.29158878504673,"iv":0.6959287850467288,"gamma":0.03873364485981308,"theta":-0.13635682242990652,"vega":0.028771214953271024,"rho":-0.012743056333230645,"breakevenPct":0.9557657471307563},{"delta":0.85,"premium":8.117744916820703,"strike":82.22365988909426,"iv":0.6482146025878004,"gamma":0.03455804066543438,"theta":-0.1037456561922366,"vega":0.023935674676524955,"rho":-0.013570681847589158,"breakevenPct":0.5956874952735514},{"delta":0.9,"premium":8.884696569920845,"strike":83.21108179419525,"iv":0.5913242744063324,"gamma":0.028221899736147756,"theta":-0.0684263852242744,"vega":0.01796517150395778,"rho":-0.014413326385187702,"breakevenPct":0.2999527508056253}]},"raw":{"call":[{"delta":0.1,"premium":0.49093264248704666,"strike":91.18134715025907,"iv":1.0665383419689118,"gamma":0.01590518134715026,"theta":-0.13844455958549223,"vega":0.018123316062176167,"rho":0.0012814500267895243,"breakevenPct":22.96751145908265},{"delta":0.15,"premium":0.7839005235602095,"strike":87.52879581151832,"iv":1.0398308900523558,"gamma":0.021701047120418846,"theta":-0.17974502617801047,"vega":0.02404240837696335,"rho":0.0019245555632228203,"breakevenPct":18.461027947791457},{"delta":0.2,"premium":1.1090909090909091,"strike":84.95454545454545,"iv":1.0275136363636364,"gamma":0.02637727272727273,"theta":-0.21352727272727273,"vega":0.0289,"rho":0.0025649202762332932,"breakevenPct":15.444180232912622},{"delta":0.25,"premium":1.5073578595317727,"strike":83.17056856187291,"iv":1.0498026755852843,"gamma":0.029327090301003347,"theta":-0.2477374581939799,"vega":0.0328247491638796,"rho":0.003194191950168821,"breakevenPct":13.585414381495214},{"delta":0.3,"premium":1.9048780487804877,"strike":81.3170731707317,"iv":1.042080487804878,"gamma":0.03231951219512195,"theta":-0.2691878048780488,"vega":0.035829268292682924,"rho":0.003825023754789059,"breakevenPct":11.632396002028438},{"delta":0.35,"premium":2.3964092140921407,"strike":79.8319783197832,"iv":1.0650910569105692,"gamma":0.03363360433604336,"theta":-0.29327560975609757,"vega":0.03821842818428184,"rho":0.00443984421845085,"breakevenPct":10.299647932763708},{"delta":0.4,"premium":3.0138671875000007,"strike":78.49739583333333,"iv":1.1134197916666668,"gamma":0.03354869791666667,"theta":-0.3197557291666667,"vega":0.03980260416666667,"rho":0.005033478091623766,"breakevenPct":9.337710289514874},{"delta":0.45,"premium":3.498342541436464,"strike":76.90331491712708,"iv":1.089752762430939,"gamma":0.03516132596685083,"theta":-0.3212281767955801,"vega":0.04082900552486188,"rho":0.005650173343438256,"breakevenPct":7.849305779427957},{"delta":0.5,"premium":4.176308139534884,"strike":75.49709302325581,"iv":1.1122081395348837,"gamma":0.03474970930232558,"theta":-0.3304531976744186,"vega":0.0411,"rho":0.006232070448730753,"breakevenPct":6.8724361673919585},{"delta":0.55,"premium":4.965616045845272,"strike":74.05730659025788,"iv":1.1430120343839543,"gamma":0.033568767908309455,"theta":-0.3374103151862464,"vega":0.040817191977077366,"rho":0.00679378134734811,"breakevenPct":5.999896225490484},{"delta":0.6,"premium":5.98076923076923,"strike":72.46153846153847,"iv":1.1783,"gamma":0.031461538461538464,"theta":-0.3351076923076923,"vega":0.03937692307692308,"rho":0.007313227080617204,"breakevenPct":5.221070009802407},{"delta":0.65,"premium":7.002403846153848,"strike":70.85897435897436,"iv":1.2131958333333333,"gamma":0.029338141025641022,"theta":-0.3323032051282051,"vega":0.037894551282051284,"rho":0.00783147298002241,"breakevenPct":4.441821871399336},{"delta":0.7,"premium":8.61222684703434,"strike":68.79292403746098,"iv":1.3092735691987512,"gamma":0.025930697190426642,"theta":-0.33543517169614984,"vega":0.035651508844953175,"rho":0.008238923688240089,"breakevenPct":3.829846927559113},{"delta":0.75,"premium":10.901508844953174,"strike":66.19146722164412,"iv":1.4760269510926118,"gamma":0.021039958376690947,"theta":-0.34542476586888654,"vega":0.03252976066597295,"rho":0.00851838684801701,"breakevenPct":3.411101363644935},{"delta":0.8,"premium":13.436530998712024,"strike":63.23032023962854,"iv":1.6160664003416934,"gamma":0.016803875751453902,"theta":-0.3345945587063532,"vega":0.028572638006603538,"rho":0.008740559990569854,"breakevenPct":2.8395053498867515},{"delta":0.85,"premium":16.23716116275009,"strike":59.911958421464554,"iv":1.7398896626759104,"gamma":0.01308750120469175,"theta":-0.30684540901969143,"vega":0.023899108761436076,"rho":0.008903558672768833,"breakevenPct":2.1450296233596964}],"put":[{"delta":0.1,"premium":0.5246817744542516,"strike":62.64331499357943,"iv":1.0135947057611423,"gamma":0.016693971551974204,"theta":-0.12556510493702144,"vega":0.01764779480472927,"rho":-0.0015093967042047124,"breakevenPct":16.67520694953027},{"delta":0.15,"premium":0.8259751176866174,"strike":65.4808338937458,"iv":0.9580627437794217,"gamma":0.02327518493611298,"theta":-0.1605182246133154,"vega":0.02370208473436449,"rho":-0.0022651722349879802,"breakevenPct":13.27316059549405},{"delta":0.2,"premium":1.1790349697377271,"strike":67.16207128446537,"iv":0.9394010087424345,"gamma":0.02808352387357095,"theta":-0.1843581708137189,"vega":0.02790517821116342,"rho":-0.0030424823223727917,"breakevenPct":11.491567652947495},{"delta":0.25,"premium":1.5320948217888364,"strike":68.84330867518494,"iv":0.9207392737054473,"gamma":0.03289186281102892,"theta":-0.20819811701412239,"vega":0.03210827168796235,"rho":-0.0038197924097576027,"breakevenPct":9.709974710400939},{"delta":0.3,"premium":1.9100546780072905,"strike":70.37910085054678,"iv":0.9026399756986635,"gamma":0.037034021871202916,"theta":-0.22651445929526123,"vega":0.0355591737545565,"rho":-0.0046021250588150426,"breakevenPct":8.156879714903438},{"delta":0.35,"premium":2.3429222357229644,"strike":71.59416767922235,"iv":0.8857809234507898,"gamma":0.039707168894289185,"theta":-0.23265054678007288,"vega":0.03735139732685298,"rho":-0.005395533100278792,"breakevenPct":7.107651987257693},{"delta":0.4,"premium":2.7757897934386393,"strike":72.80923450789794,"iv":0.8689218712029162,"gamma":0.042380315917375455,"theta":-0.23878663426488456,"vega":0.03914362089914945,"rho":-0.006188941141742543,"breakevenPct":6.058424259611946},{"delta":0.45,"premium":3.2122494432071274,"strike":74.02227171492206,"iv":0.8525692650334076,"gamma":0.044997772828507795,"theta":-0.24488685968819598,"vega":0.040906681514476614,"rho":-0.006982984166978063,"breakevenPct":5.016737395419287},{"delta":0.5,"premium":3.8004132231404957,"strike":75.12603305785125,"iv":0.8549964876033058,"gamma":0.04513946280991736,"theta":-0.24699855371900828,"vega":0.041174793388429755,"rho":-0.007803811982500769,"breakevenPct":4.325124299516102},{"delta":0.55,"premium":4.2513157894736855,"strike":76.16885964912281,"iv":0.8199285087719299,"gamma":0.04668179824561403,"theta":-0.23425438596491227,"vega":0.04086491228070176,"rho":-0.008600317905214296,"breakevenPct":3.531128290209093},{"delta":0.6,"premium":4.906129032258065,"strike":77.26021505376345,"iv":0.81461311827957,"gamma":0.04589182795698925,"theta":-0.2264774193548387,"vega":0.03983569892473118,"rho":-0.009433603071256593,"breakevenPct":2.9455586565990868},{"delta":0.65,"premium":5.513428571428572,"strike":78.29714285714286,"iv":0.7929925714285714,"gamma":0.04515142857142857,"theta":-0.21055771428571424,"vega":0.038146285714285716,"rho":-0.010257205073444464,"breakevenPct":2.3692631982370336},{"delta":0.7,"premium":6.145625,"strike":79.3275,"iv":0.76605325,"gamma":0.043883,"theta":-0.1899045,"vega":0.03584675,"rho":-0.011084827220199428,"breakevenPct":1.835177733065061},{"delta":0.75,"premium":6.89104347826087,"strike":80.40173913043478,"iv":0.7444999999999999,"gamma":0.04115634782608696,"theta":-0.16747843478260868,"vega":0.03265286956521739,"rho":-0.011931912248352283,"breakevenPct":1.3941037529524982},{"delta":0.8,"premium":7.454112149532711,"strike":81.29158878504673,"iv":0.6959287850467288,"gamma":0.03873364485981308,"theta":-0.13635682242990652,"vega":0.028771214953271024,"rho":-0.012743056333230645,"breakevenPct":0.9557657471307563},{"delta":0.85,"premium":8.117744916820703,"strike":82.22365988909426,"iv":0.6482146025878004,"gamma":0.03455804066543438,"theta":-0.1037456561922366,"vega":0.023935674676524955,"rho":-0.013570681847589158,"breakevenPct":0.5956874952735514},{"delta":0.9,"premium":8.884696569920845,"strike":83.21108179419525,"iv":0.5913242744063324,"gamma":0.028221899736147756,"theta":-0.0684263852242744,"vega":0.01796517150395778,"rho":-0.014413326385187702,"breakevenPct":0.2999527508056253}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}