{"symbol":"AU","url":"https://intraalpha.com/companies/AU","capturedAt":"2026-10-23T05:57:51.101Z","state":"ready","quote":{"symbol":"AU","last_price":85.41,"prev_close":91.49,"regular_close":85.19,"change":-6.08,"change_pct":-6.6455,"regular_change":-6.3,"regular_change_pct":-6.886,"extended_change":0.22,"extended_change_pct":0.2582,"bid":84.99,"ask":85.6,"bid_size":100,"ask_size":100,"volume":2332847,"vwap":85.651864,"open":88.22,"high":88.22,"low":84.69,"close":85.19,"trade_count":42583,"last_trade_at":"2026-10-22T23:18:12.154777326Z","last_quote_at":"2026-10-22T23:59:58.224644853Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:57:45.280441802-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AU","fetched_at":"2026-10-23T05:57:50.556208+00:00","name":"AngloGold Ashanti plc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"AngloGold Ashanti Limited is a gold mining company. The company is headquartered in Johannesburg, South Africa.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":46272827000,"ebitda":7168000000,"pe_ratio":12.26,"peg_ratio":0.782,"book_value":17.55,"dividend_per_share":4.52,"dividend_yield":0.0494,"eps":7.46,"revenue_ttm":11825000000,"gross_profit_ttm":6484000000,"profit_margin":0.322,"operating_margin_ttm":0.512,"return_on_assets_ttm":0.249,"return_on_equity_ttm":0.447,"quarterly_earnings_growth":0.501,"quarterly_revenue_growth":0.27,"analyst_target_price":116.38,"analyst_number":3,"beta":0.744,"fifty_two_week_high":124.69,"fifty_two_week_low":59.78,"fifty_day_ma":101.48,"two_hundred_day_ma":97.17,"shares_outstanding":505769000,"forward_pe":14.51,"price_to_sales":3.913,"price_to_book":5.58,"ev_to_revenue":4.139,"ev_to_ebitda":7.69},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:57:50.556208+00:00"},"optionObservedAt":"2026-10-22T19:50:05.119Z","bars":[{"c":92.59,"h":92.89,"l":92.42,"n":303,"o":92.42,"t":"2026-10-16T08:00:00Z","v":8853,"vw":92.577447},{"c":92.35,"h":92.6,"l":92.35,"n":31,"o":92.47,"t":"2026-10-16T08:10:00Z","v":3168,"vw":92.46194},{"c":92.41,"h":92.41,"l":92.41,"n":1,"o":92.41,"t":"2026-10-16T08:15:00Z","v":100,"vw":92.41},{"c":92.95,"h":92.95,"l":92.84,"n":5,"o":92.84,"t":"2026-10-16T08:25:00Z","v":421,"vw":92.907222},{"c":92.79,"h":92.85,"l":92.79,"n":10,"o":92.82,"t":"2026-10-16T08:35:00Z","v":1212,"vw":92.820633},{"c":92.87,"h":92.87,"l":92.87,"n":7,"o":92.87,"t":"2026-10-16T08:40:00Z","v":1000,"vw":92.87},{"c":92.82,"h":92.82,"l":92.82,"n":1,"o":92.82,"t":"2026-10-16T08:45:00Z","v":100,"vw":92.82},{"c":92.64,"h":92.64,"l":92.64,"n":11,"o":92.64,"t":"2026-10-16T09:10:00Z","v":445,"vw":92.64},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-16T09:30:00Z","v":100,"vw":92.56},{"c":92.51,"h":92.51,"l":92.51,"n":5,"o":92.51,"t":"2026-10-16T09:55:00Z","v":280,"vw":92.51},{"c":92.54,"h":92.54,"l":92.54,"n":3,"o":92.54,"t":"2026-10-16T10:00:00Z","v":192,"vw":92.54},{"c":92.95,"h":92.95,"l":92.76,"n":21,"o":92.76,"t":"2026-10-16T10:15:00Z","v":1584,"vw":92.795422},{"c":92.93,"h":92.97,"l":92.93,"n":13,"o":92.93,"t":"2026-10-16T10:20:00Z","v":835,"vw":92.946471},{"c":93,"h":93,"l":92.95,"n":17,"o":92.95,"t":"2026-10-16T10:25:00Z","v":1009,"vw":92.986181},{"c":92.88,"h":92.89,"l":92.88,"n":2,"o":92.89,"t":"2026-10-16T10:40:00Z","v":212,"vw":92.885},{"c":92.12,"h":92.12,"l":92.12,"n":16,"o":92.12,"t":"2026-10-16T11:00:00Z","v":519,"vw":92.12},{"c":92.1,"h":92.1,"l":92.01,"n":5,"o":92.03,"t":"2026-10-16T11:10:00Z","v":1496,"vw":92.021464},{"c":92.27,"h":92.27,"l":92.27,"n":3,"o":92.27,"t":"2026-10-16T11:30:00Z","v":261,"vw":92.27},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-16T11:40:00Z","v":100,"vw":92},{"c":91.67,"h":91.7,"l":91.67,"n":3,"o":91.7,"t":"2026-10-16T12:05:00Z","v":2001,"vw":91.67375},{"c":91.77,"h":91.77,"l":91.75,"n":11,"o":91.75,"t":"2026-10-16T12:10:00Z","v":770,"vw":91.758571},{"c":91.91,"h":91.91,"l":91.91,"n":5,"o":91.91,"t":"2026-10-16T12:15:00Z","v":308,"vw":91.91},{"c":91.98,"h":91.99,"l":91.98,"n":71,"o":91.99,"t":"2026-10-16T12:25:00Z","v":1495,"vw":91.988333},{"c":91.96,"h":91.96,"l":91.96,"n":2,"o":91.96,"t":"2026-10-16T12:40:00Z","v":126,"vw":91.96},{"c":91.67,"h":91.67,"l":91.64,"n":4,"o":91.67,"t":"2026-10-16T12:50:00Z","v":2410,"vw":91.66875},{"c":91.5,"h":91.5,"l":91.5,"n":5,"o":91.5,"t":"2026-10-16T13:00:00Z","v":349,"vw":91.5},{"c":91.62,"h":91.69,"l":91.62,"n":17,"o":91.69,"t":"2026-10-16T13:15:00Z","v":952,"vw":91.632281},{"c":91.32,"h":91.55,"l":91.32,"n":12,"o":91.55,"t":"2026-10-16T13:20:00Z","v":426,"vw":91.435},{"c":91.57,"h":91.57,"l":91.4,"n":45,"o":91.4,"t":"2026-10-16T13:25:00Z","v":3575,"vw":91.464553},{"c":92.12,"h":92.18,"l":91.46,"n":572,"o":91.66,"t":"2026-10-16T13:30:00Z","v":53260,"vw":91.767285},{"c":92.37,"h":92.62,"l":92.1,"n":504,"o":92.155,"t":"2026-10-16T13:35:00Z","v":31658,"vw":92.404061},{"c":93.155,"h":93.25,"l":92.43,"n":334,"o":92.43,"t":"2026-10-16T13:40:00Z","v":23028,"vw":92.713749},{"c":92.94,"h":93.12,"l":92.6001,"n":334,"o":93.12,"t":"2026-10-16T13:45:00Z","v":11563,"vw":92.868149},{"c":93.04,"h":93.32,"l":92.94,"n":363,"o":92.94,"t":"2026-10-16T13:50:00Z","v":15762,"vw":93.102556},{"c":92.94,"h":93.15,"l":92.92,"n":424,"o":93.03,"t":"2026-10-16T13:55:00Z","v":34126,"vw":92.992766},{"c":92.6575,"h":93.2,"l":92.61,"n":550,"o":92.955,"t":"2026-10-16T14:00:00Z","v":35884,"vw":92.964956},{"c":92.87,"h":93,"l":92.46,"n":585,"o":92.645,"t":"2026-10-16T14:05:00Z","v":47529,"vw":92.647257},{"c":93.15,"h":93.236,"l":92.95,"n":737,"o":92.95,"t":"2026-10-16T14:10:00Z","v":65302,"vw":93.023123},{"c":93.32,"h":93.42,"l":93.165,"n":397,"o":93.2,"t":"2026-10-16T14:15:00Z","v":13628,"vw":93.28178},{"c":93.74,"h":93.79,"l":93.25,"n":849,"o":93.33,"t":"2026-10-16T14:20:00Z","v":38340,"vw":93.512832},{"c":93.79,"h":93.98,"l":93.74,"n":533,"o":93.74,"t":"2026-10-16T14:25:00Z","v":19537,"vw":93.835449},{"c":93.71,"h":94.04,"l":93.5901,"n":629,"o":93.83,"t":"2026-10-16T14:30:00Z","v":33593,"vw":93.810098},{"c":93.5,"h":93.66,"l":93.42,"n":501,"o":93.61,"t":"2026-10-16T14:35:00Z","v":15701,"vw":93.547739},{"c":93.63,"h":93.73,"l":93.55,"n":375,"o":93.58,"t":"2026-10-16T14:40:00Z","v":11847,"vw":93.651649},{"c":93.71,"h":93.77,"l":93.56,"n":379,"o":93.7,"t":"2026-10-16T14:45:00Z","v":22478,"vw":93.696954},{"c":93.77,"h":93.9,"l":93.685,"n":435,"o":93.715,"t":"2026-10-16T14:50:00Z","v":20745,"vw":93.775424},{"c":93.65,"h":93.86,"l":93.58,"n":584,"o":93.785,"t":"2026-10-16T14:55:00Z","v":34121,"vw":93.718938},{"c":93.555,"h":93.68,"l":93.28,"n":775,"o":93.64,"t":"2026-10-16T15:00:00Z","v":48913,"vw":93.505496},{"c":93.12,"h":93.57,"l":93.05,"n":386,"o":93.57,"t":"2026-10-16T15:05:00Z","v":15504,"vw":93.260272},{"c":92.885,"h":93.22,"l":92.885,"n":522,"o":93.21,"t":"2026-10-16T15:10:00Z","v":22650,"vw":93.03901},{"c":92.907,"h":92.95,"l":92.78,"n":638,"o":92.8,"t":"2026-10-16T15:15:00Z","v":29269,"vw":92.8562},{"c":92.595,"h":92.95,"l":92.52,"n":554,"o":92.895,"t":"2026-10-16T15:20:00Z","v":28887,"vw":92.73882},{"c":92.54,"h":92.75,"l":92.54,"n":440,"o":92.65,"t":"2026-10-16T15:25:00Z","v":15798,"vw":92.637196},{"c":92.73,"h":92.7575,"l":92.5,"n":472,"o":92.61,"t":"2026-10-16T15:30:00Z","v":22795,"vw":92.629357},{"c":92.585,"h":92.83,"l":92.49,"n":555,"o":92.7,"t":"2026-10-16T15:35:00Z","v":22983,"vw":92.612054},{"c":92.43,"h":92.67,"l":92.43,"n":417,"o":92.56,"t":"2026-10-16T15:40:00Z","v":15195,"vw":92.542119},{"c":92.345,"h":92.61,"l":92.32,"n":289,"o":92.42,"t":"2026-10-16T15:45:00Z","v":11434,"vw":92.503607},{"c":92.085,"h":92.28,"l":92.085,"n":578,"o":92.265,"t":"2026-10-16T15:50:00Z","v":28260,"vw":92.178892},{"c":92.025,"h":92.195,"l":91.94,"n":396,"o":92.08,"t":"2026-10-16T15:55:00Z","v":17082,"vw":92.124649},{"c":92,"h":92.135,"l":91.76,"n":426,"o":91.99,"t":"2026-10-16T16:00:00Z","v":20467,"vw":91.977627},{"c":91.94,"h":92.21,"l":91.94,"n":246,"o":92.05,"t":"2026-10-16T16:05:00Z","v":7632,"vw":92.07644},{"c":92.44,"h":92.52,"l":91.98,"n":345,"o":91.98,"t":"2026-10-16T16:10:00Z","v":12775,"vw":92.170876},{"c":92.33,"h":92.475,"l":92.29,"n":230,"o":92.44,"t":"2026-10-16T16:15:00Z","v":6833,"vw":92.390964},{"c":92.455,"h":92.48,"l":92.34,"n":289,"o":92.4,"t":"2026-10-16T16:20:00Z","v":14592,"vw":92.424895},{"c":92.39,"h":92.5,"l":92.325,"n":258,"o":92.445,"t":"2026-10-16T16:25:00Z","v":9902,"vw":92.378924},{"c":92.15,"h":92.36,"l":92.13,"n":257,"o":92.36,"t":"2026-10-16T16:30:00Z","v":8910,"vw":92.226229},{"c":92.16,"h":92.16,"l":92.04,"n":363,"o":92.11,"t":"2026-10-16T16:35:00Z","v":11214,"vw":92.085297},{"c":92.435,"h":92.435,"l":92.105,"n":338,"o":92.105,"t":"2026-10-16T16:40:00Z","v":9332,"vw":92.327361},{"c":92.09,"h":92.51,"l":91.955,"n":467,"o":92.48,"t":"2026-10-16T16:45:00Z","v":15811,"vw":92.233603},{"c":92.19,"h":92.2,"l":92.075,"n":208,"o":92.08,"t":"2026-10-16T16:50:00Z","v":6421,"vw":92.125606},{"c":92.125,"h":92.215,"l":92.12,"n":223,"o":92.155,"t":"2026-10-16T16:55:00Z","v":7615,"vw":92.141569},{"c":91.835,"h":92.13,"l":91.835,"n":306,"o":92.13,"t":"2026-10-16T17:00:00Z","v":10955,"vw":91.998769},{"c":92,"h":92.055,"l":91.818,"n":356,"o":91.93,"t":"2026-10-16T17:05:00Z","v":12236,"vw":91.953614},{"c":91.82,"h":92,"l":91.82,"n":231,"o":91.955,"t":"2026-10-16T17:10:00Z","v":5711,"vw":91.91457},{"c":91.81,"h":91.85,"l":91.74,"n":317,"o":91.81,"t":"2026-10-16T17:15:00Z","v":9098,"vw":91.787944},{"c":91.825,"h":91.88,"l":91.7175,"n":306,"o":91.81,"t":"2026-10-16T17:20:00Z","v":11851,"vw":91.821477},{"c":91.935,"h":91.935,"l":91.78,"n":234,"o":91.92,"t":"2026-10-16T17:25:00Z","v":9549,"vw":91.810074},{"c":92.06,"h":92.06,"l":91.885,"n":316,"o":91.89,"t":"2026-10-16T17:30:00Z","v":10766,"vw":91.969896},{"c":91.79,"h":92.11,"l":91.79,"n":334,"o":92.04,"t":"2026-10-16T17:35:00Z","v":11891,"vw":91.992599},{"c":92.0215,"h":92.43,"l":91.795,"n":380,"o":91.795,"t":"2026-10-16T17:40:00Z","v":17429,"vw":91.969649},{"c":91.925,"h":92.11,"l":91.92,"n":226,"o":92.11,"t":"2026-10-16T17:45:00Z","v":8036,"vw":91.999568},{"c":91.79,"h":91.91,"l":91.77,"n":250,"o":91.83,"t":"2026-10-16T17:50:00Z","v":10473,"vw":91.858559},{"c":91.75,"h":91.865,"l":91.75,"n":277,"o":91.86,"t":"2026-10-16T17:55:00Z","v":14178,"vw":91.821411},{"c":91.72,"h":91.84,"l":91.64,"n":447,"o":91.75,"t":"2026-10-16T18:00:00Z","v":23030,"vw":91.772529},{"c":91.91,"h":91.91,"l":91.66,"n":331,"o":91.695,"t":"2026-10-16T18:05:00Z","v":13616,"vw":91.802217},{"c":91.82,"h":91.84,"l":91.7,"n":346,"o":91.8,"t":"2026-10-16T18:10:00Z","v":22327,"vw":91.747898},{"c":91.75,"h":91.83,"l":91.725,"n":254,"o":91.82,"t":"2026-10-16T18:15:00Z","v":10112,"vw":91.773284},{"c":91.715,"h":91.78,"l":91.59,"n":443,"o":91.72,"t":"2026-10-16T18:20:00Z","v":21217,"vw":91.693547},{"c":91.82,"h":91.82,"l":91.7001,"n":294,"o":91.76,"t":"2026-10-16T18:25:00Z","v":14385,"vw":91.767225},{"c":91.73,"h":91.83,"l":91.655,"n":351,"o":91.83,"t":"2026-10-16T18:30:00Z","v":16303,"vw":91.730482},{"c":91.705,"h":91.7514,"l":91.655,"n":268,"o":91.71,"t":"2026-10-16T18:35:00Z","v":13929,"vw":91.710022},{"c":91.74,"h":91.86,"l":91.67,"n":296,"o":91.76,"t":"2026-10-16T18:40:00Z","v":10741,"vw":91.753468},{"c":91.73,"h":91.81,"l":91.64,"n":273,"o":91.735,"t":"2026-10-16T18:45:00Z","v":12017,"vw":91.726819},{"c":91.6,"h":91.65,"l":91.55,"n":313,"o":91.5986,"t":"2026-10-16T18:50:00Z","v":13384,"vw":91.592369},{"c":91.63,"h":91.71,"l":91.45,"n":457,"o":91.54,"t":"2026-10-16T18:55:00Z","v":27127,"vw":91.549912},{"c":91.63,"h":91.745,"l":91.59,"n":407,"o":91.61,"t":"2026-10-16T19:00:00Z","v":14392,"vw":91.669203},{"c":91.745,"h":91.8035,"l":91.63,"n":442,"o":91.7,"t":"2026-10-16T19:05:00Z","v":26378,"vw":91.703444},{"c":92.07,"h":92.07,"l":91.75,"n":479,"o":91.76,"t":"2026-10-16T19:10:00Z","v":16595,"vw":91.891633},{"c":92.03,"h":92.11,"l":91.98,"n":443,"o":92.06,"t":"2026-10-16T19:15:00Z","v":16006,"vw":92.052956},{"c":92.22,"h":92.22,"l":92.05,"n":364,"o":92.055,"t":"2026-10-16T19:20:00Z","v":15687,"vw":92.148662},{"c":92.37,"h":92.37,"l":92.18,"n":543,"o":92.2101,"t":"2026-10-16T19:25:00Z","v":24675,"vw":92.218092},{"c":92.44,"h":92.57,"l":92.41,"n":576,"o":92.41,"t":"2026-10-16T19:30:00Z","v":25054,"vw":92.488636},{"c":92.55,"h":92.56,"l":92.44,"n":589,"o":92.44,"t":"2026-10-16T19:35:00Z","v":25609,"vw":92.490966},{"c":92.385,"h":92.63,"l":92.365,"n":578,"o":92.56,"t":"2026-10-16T19:40:00Z","v":24379,"vw":92.529709},{"c":92.42,"h":92.6,"l":92.42,"n":894,"o":92.42,"t":"2026-10-16T19:45:00Z","v":52675,"vw":92.540761},{"c":92.665,"h":92.72,"l":92.42,"n":1547,"o":92.45,"t":"2026-10-16T19:50:00Z","v":74194,"vw":92.547355},{"c":92.79,"h":92.85,"l":92.505,"n":4371,"o":92.63,"t":"2026-10-16T19:55:00Z","v":281072,"vw":92.704037},{"c":92.82,"h":92.82,"l":92.82,"n":59,"o":92.82,"t":"2026-10-16T20:00:00Z","v":325549,"vw":92.82},{"c":91.69,"h":91.69,"l":91.69,"n":1,"o":91.69,"t":"2026-10-16T21:00:00Z","v":100,"vw":91.69},{"c":93.05,"h":93.05,"l":92.69,"n":32,"o":92.69,"t":"2026-10-19T08:00:00Z","v":711,"vw":92.87},{"c":93.55,"h":93.55,"l":93.55,"n":3,"o":93.55,"t":"2026-10-19T08:05:00Z","v":222,"vw":93.55},{"c":92.98,"h":92.98,"l":92.91,"n":117,"o":92.94,"t":"2026-10-19T08:15:00Z","v":11322,"vw":92.973801},{"c":92.69,"h":92.69,"l":92.69,"n":5,"o":92.69,"t":"2026-10-19T08:30:00Z","v":271,"vw":92.69},{"c":92.62,"h":92.65,"l":92.62,"n":11,"o":92.65,"t":"2026-10-19T10:25:00Z","v":428,"vw":92.638987},{"c":92.8,"h":92.8,"l":92.76,"n":10,"o":92.76,"t":"2026-10-19T10:30:00Z","v":850,"vw":92.795},{"c":93.14,"h":93.15,"l":93.14,"n":12,"o":93.14,"t":"2026-10-19T10:55:00Z","v":522,"vw":93.1425},{"c":93.17,"h":93.17,"l":93.02,"n":8,"o":93.02,"t":"2026-10-19T11:00:00Z","v":491,"vw":93.11},{"c":93.05,"h":93.2,"l":93.05,"n":12,"o":93.2,"t":"2026-10-19T11:30:00Z","v":1328,"vw":93.10462},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-19T11:35:00Z","v":200,"vw":93},{"c":92.95,"h":92.95,"l":92.95,"n":16,"o":92.95,"t":"2026-10-19T11:45:00Z","v":570,"vw":92.95},{"c":92.74,"h":92.86,"l":92.66,"n":9,"o":92.66,"t":"2026-10-19T12:00:00Z","v":784,"vw":92.717358},{"c":92.89,"h":92.89,"l":92.82,"n":15,"o":92.82,"t":"2026-10-19T12:05:00Z","v":823,"vw":92.855},{"c":93,"h":93,"l":92.9,"n":4,"o":92.9,"t":"2026-10-19T12:10:00Z","v":400,"vw":92.95},{"c":93.2,"h":93.2,"l":93.18,"n":3,"o":93.18,"t":"2026-10-19T12:20:00Z","v":474,"vw":93.195781},{"c":93.18,"h":93.18,"l":93,"n":34,"o":93,"t":"2026-10-19T12:25:00Z","v":2421,"vw":93.13},{"c":93.04,"h":93.04,"l":92.99,"n":15,"o":92.99,"t":"2026-10-19T12:30:00Z","v":3875,"vw":92.992857},{"c":93.09,"h":93.09,"l":93.09,"n":3,"o":93.09,"t":"2026-10-19T12:35:00Z","v":458,"vw":93.09},{"c":92.93,"h":92.93,"l":92.93,"n":6,"o":92.93,"t":"2026-10-19T12:50:00Z","v":155,"vw":92.93},{"c":92.78,"h":92.78,"l":92.78,"n":2,"o":92.78,"t":"2026-10-19T12:55:00Z","v":1600,"vw":92.78},{"c":93.02,"h":93.02,"l":93.02,"n":11,"o":93.02,"t":"2026-10-19T13:00:00Z","v":400,"vw":93.02},{"c":92.91,"h":92.91,"l":92.91,"n":2,"o":92.91,"t":"2026-10-19T13:05:00Z","v":151,"vw":92.91},{"c":92.66,"h":92.84,"l":92.66,"n":8,"o":92.84,"t":"2026-10-19T13:20:00Z","v":777,"vw":92.729091},{"c":93.28,"h":93.28,"l":92.86,"n":12,"o":92.94,"t":"2026-10-19T13:25:00Z","v":528,"vw":92.974},{"c":93.25,"h":93.285,"l":92.86,"n":442,"o":92.98,"t":"2026-10-19T13:30:00Z","v":37254,"vw":93.052935},{"c":92.895,"h":93.42,"l":92.875,"n":210,"o":93.25,"t":"2026-10-19T13:35:00Z","v":8655,"vw":93.180081},{"c":92.72,"h":92.83,"l":92.41,"n":268,"o":92.77,"t":"2026-10-19T13:40:00Z","v":10797,"vw":92.620822},{"c":92.83,"h":92.84,"l":92.37,"n":301,"o":92.84,"t":"2026-10-19T13:45:00Z","v":15278,"vw":92.572948},{"c":92.8,"h":93.0025,"l":92.69,"n":224,"o":92.8,"t":"2026-10-19T13:50:00Z","v":11892,"vw":92.811448},{"c":92.905,"h":92.94,"l":92.7,"n":199,"o":92.745,"t":"2026-10-19T13:55:00Z","v":6467,"vw":92.847183},{"c":92.42,"h":92.98,"l":92.3875,"n":379,"o":92.91,"t":"2026-10-19T14:00:00Z","v":33956,"vw":92.806425},{"c":92.23,"h":92.43,"l":92.19,"n":292,"o":92.35,"t":"2026-10-19T14:05:00Z","v":9564,"vw":92.318141},{"c":92.445,"h":92.445,"l":92.205,"n":308,"o":92.28,"t":"2026-10-19T14:10:00Z","v":37752,"vw":92.333499},{"c":92.61,"h":92.67,"l":92.48,"n":233,"o":92.58,"t":"2026-10-19T14:15:00Z","v":8597,"vw":92.576152},{"c":92.41,"h":92.57,"l":92.29,"n":202,"o":92.52,"t":"2026-10-19T14:20:00Z","v":5696,"vw":92.421708},{"c":92.365,"h":92.5,"l":92.31,"n":255,"o":92.45,"t":"2026-10-19T14:25:00Z","v":10718,"vw":92.386557},{"c":92.16,"h":92.44,"l":92.11,"n":285,"o":92.37,"t":"2026-10-19T14:30:00Z","v":10882,"vw":92.211592},{"c":92.02,"h":92.2,"l":92.02,"n":223,"o":92.135,"t":"2026-10-19T14:35:00Z","v":6120,"vw":92.1344},{"c":92.12,"h":92.14,"l":91.9548,"n":264,"o":92,"t":"2026-10-19T14:40:00Z","v":9448,"vw":92.052953},{"c":91.99,"h":92.12,"l":91.835,"n":374,"o":92.115,"t":"2026-10-19T14:45:00Z","v":13143,"vw":91.977195},{"c":91.76,"h":91.96,"l":91.71,"n":309,"o":91.955,"t":"2026-10-19T14:50:00Z","v":12341,"vw":91.854473},{"c":91.68,"h":91.97,"l":91.66,"n":920,"o":91.78,"t":"2026-10-19T14:55:00Z","v":49693,"vw":91.822303},{"c":91.6,"h":91.8,"l":91.6,"n":549,"o":91.68,"t":"2026-10-19T15:00:00Z","v":32849,"vw":91.705978},{"c":91.6,"h":91.615,"l":91.46,"n":329,"o":91.57,"t":"2026-10-19T15:05:00Z","v":10970,"vw":91.537384},{"c":91.545,"h":91.645,"l":91.34,"n":427,"o":91.55,"t":"2026-10-19T15:10:00Z","v":17703,"vw":91.470265},{"c":91.68,"h":91.7,"l":91.54,"n":364,"o":91.545,"t":"2026-10-19T15:15:00Z","v":17031,"vw":91.60334},{"c":91.745,"h":91.745,"l":91.5,"n":364,"o":91.67,"t":"2026-10-19T15:20:00Z","v":18954,"vw":91.631897},{"c":91.775,"h":91.84,"l":91.65,"n":306,"o":91.74,"t":"2026-10-19T15:25:00Z","v":15344,"vw":91.75372},{"c":91.63,"h":91.74,"l":91.52,"n":293,"o":91.74,"t":"2026-10-19T15:30:00Z","v":12284,"vw":91.60304},{"c":91.74,"h":91.78,"l":91.62,"n":219,"o":91.67,"t":"2026-10-19T15:35:00Z","v":11214,"vw":91.654703},{"c":91.56,"h":91.72,"l":91.56,"n":408,"o":91.6,"t":"2026-10-19T15:40:00Z","v":22628,"vw":91.678748},{"c":91.58,"h":91.642,"l":91.51,"n":236,"o":91.595,"t":"2026-10-19T15:45:00Z","v":10057,"vw":91.574624},{"c":91.605,"h":91.64,"l":91.48,"n":340,"o":91.55,"t":"2026-10-19T15:50:00Z","v":13522,"vw":91.574523},{"c":91.66,"h":91.72,"l":91.56,"n":312,"o":91.63,"t":"2026-10-19T15:55:00Z","v":17278,"vw":91.66097},{"c":91.485,"h":91.66,"l":91.45,"n":289,"o":91.65,"t":"2026-10-19T16:00:00Z","v":10729,"vw":91.538058},{"c":91.44,"h":91.63,"l":91.33,"n":247,"o":91.545,"t":"2026-10-19T16:05:00Z","v":11639,"vw":91.4658},{"c":91.69,"h":91.69,"l":91.45,"n":250,"o":91.48,"t":"2026-10-19T16:10:00Z","v":13437,"vw":91.549448},{"c":91.665,"h":91.725,"l":91.56,"n":226,"o":91.645,"t":"2026-10-19T16:15:00Z","v":11861,"vw":91.656881},{"c":91.615,"h":91.67,"l":91.57,"n":183,"o":91.665,"t":"2026-10-19T16:20:00Z","v":6285,"vw":91.627201},{"c":91.75,"h":91.75,"l":91.6,"n":265,"o":91.6,"t":"2026-10-19T16:25:00Z","v":13023,"vw":91.651348},{"c":91.64,"h":91.7,"l":91.52,"n":354,"o":91.665,"t":"2026-10-19T16:30:00Z","v":15293,"vw":91.632278},{"c":91.57,"h":91.625,"l":91.56,"n":131,"o":91.625,"t":"2026-10-19T16:35:00Z","v":3411,"vw":91.611102},{"c":91.67,"h":91.69,"l":91.615,"n":202,"o":91.62,"t":"2026-10-19T16:40:00Z","v":9647,"vw":91.636793},{"c":91.51,"h":91.65,"l":91.45,"n":197,"o":91.65,"t":"2026-10-19T16:45:00Z","v":6177,"vw":91.562636},{"c":91.555,"h":91.615,"l":91.51,"n":169,"o":91.51,"t":"2026-10-19T16:50:00Z","v":6319,"vw":91.556432},{"c":91.5,"h":91.56,"l":91.47,"n":145,"o":91.555,"t":"2026-10-19T16:55:00Z","v":5012,"vw":91.528574},{"c":91.46,"h":91.505,"l":91.46,"n":197,"o":91.5,"t":"2026-10-19T17:00:00Z","v":6981,"vw":91.48812},{"c":91.395,"h":91.49,"l":91.39,"n":175,"o":91.45,"t":"2026-10-19T17:05:00Z","v":6690,"vw":91.439388},{"c":91.57,"h":91.57,"l":91.385,"n":229,"o":91.385,"t":"2026-10-19T17:10:00Z","v":7641,"vw":91.469428},{"c":91.57,"h":91.57,"l":91.515,"n":150,"o":91.545,"t":"2026-10-19T17:15:00Z","v":5853,"vw":91.543996},{"c":91.61,"h":91.61,"l":91.51,"n":175,"o":91.54,"t":"2026-10-19T17:20:00Z","v":6353,"vw":91.556523},{"c":91.63,"h":91.705,"l":91.625,"n":234,"o":91.63,"t":"2026-10-19T17:25:00Z","v":10751,"vw":91.664086},{"c":91.715,"h":91.75,"l":91.63,"n":308,"o":91.69,"t":"2026-10-19T17:30:00Z","v":12520,"vw":91.701551},{"c":91.59,"h":91.73,"l":91.58,"n":233,"o":91.73,"t":"2026-10-19T17:35:00Z","v":9578,"vw":91.664738},{"c":91.52,"h":91.64,"l":91.46,"n":458,"o":91.61,"t":"2026-10-19T17:40:00Z","v":20142,"vw":91.555527},{"c":91.49,"h":91.54,"l":91.43,"n":232,"o":91.505,"t":"2026-10-19T17:45:00Z","v":10306,"vw":91.485627},{"c":91.38,"h":91.48,"l":91.34,"n":221,"o":91.48,"t":"2026-10-19T17:50:00Z","v":8218,"vw":91.409137},{"c":91.5351,"h":91.54,"l":91.38,"n":280,"o":91.4,"t":"2026-10-19T17:55:00Z","v":11560,"vw":91.482216},{"c":91.67,"h":91.67,"l":91.46,"n":305,"o":91.57,"t":"2026-10-19T18:00:00Z","v":11449,"vw":91.535782},{"c":91.68,"h":91.75,"l":91.64,"n":255,"o":91.65,"t":"2026-10-19T18:05:00Z","v":7844,"vw":91.685034},{"c":91.665,"h":91.73,"l":91.59,"n":283,"o":91.72,"t":"2026-10-19T18:10:00Z","v":13584,"vw":91.651114},{"c":91.69,"h":91.72,"l":91.6511,"n":239,"o":91.665,"t":"2026-10-19T18:15:00Z","v":9411,"vw":91.68165},{"c":91.67,"h":91.74,"l":91.65,"n":191,"o":91.685,"t":"2026-10-19T18:20:00Z","v":7636,"vw":91.683816},{"c":91.61,"h":91.69,"l":91.555,"n":318,"o":91.66,"t":"2026-10-19T18:25:00Z","v":17571,"vw":91.603474},{"c":91.59,"h":91.63,"l":91.55,"n":305,"o":91.6,"t":"2026-10-19T18:30:00Z","v":13289,"vw":91.596308},{"c":91.67,"h":91.69,"l":91.56,"n":237,"o":91.57,"t":"2026-10-19T18:35:00Z","v":8199,"vw":91.619962},{"c":91.708,"h":91.72,"l":91.65,"n":324,"o":91.7,"t":"2026-10-19T18:40:00Z","v":13502,"vw":91.682545},{"c":91.85,"h":91.94,"l":91.78,"n":235,"o":91.78,"t":"2026-10-19T18:45:00Z","v":9095,"vw":91.880601},{"c":91.75,"h":91.89,"l":91.75,"n":240,"o":91.8651,"t":"2026-10-19T18:50:00Z","v":9466,"vw":91.806941},{"c":91.8,"h":91.84,"l":91.74,"n":371,"o":91.74,"t":"2026-10-19T18:55:00Z","v":17614,"vw":91.787185},{"c":91.7,"h":91.79,"l":91.685,"n":310,"o":91.77,"t":"2026-10-19T19:00:00Z","v":11369,"vw":91.72759},{"c":91.725,"h":91.76,"l":91.67,"n":288,"o":91.72,"t":"2026-10-19T19:05:00Z","v":9876,"vw":91.704491},{"c":91.63,"h":91.75,"l":91.62,"n":350,"o":91.725,"t":"2026-10-19T19:10:00Z","v":13723,"vw":91.687331},{"c":91.855,"h":91.86,"l":91.63,"n":404,"o":91.63,"t":"2026-10-19T19:15:00Z","v":17548,"vw":91.75086},{"c":91.76,"h":91.92,"l":91.725,"n":473,"o":91.89,"t":"2026-10-19T19:20:00Z","v":16391,"vw":91.794909},{"c":91.835,"h":91.835,"l":91.71,"n":390,"o":91.7551,"t":"2026-10-19T19:25:00Z","v":17254,"vw":91.763466},{"c":92.005,"h":92.02,"l":91.8,"n":556,"o":91.82,"t":"2026-10-19T19:30:00Z","v":23960,"vw":91.888176},{"c":91.96,"h":92.055,"l":91.87,"n":515,"o":92.02,"t":"2026-10-19T19:35:00Z","v":20476,"vw":91.96702},{"c":91.985,"h":92.03,"l":91.9,"n":566,"o":91.97,"t":"2026-10-19T19:40:00Z","v":21694,"vw":91.969068},{"c":91.87,"h":92.01,"l":91.82,"n":713,"o":91.985,"t":"2026-10-19T19:45:00Z","v":29341,"vw":91.914902},{"c":91.6,"h":91.845,"l":91.6,"n":1038,"o":91.845,"t":"2026-10-19T19:50:00Z","v":44222,"vw":91.751652},{"c":91.52,"h":91.59,"l":91.355,"n":3384,"o":91.59,"t":"2026-10-19T19:55:00Z","v":165697,"vw":91.471847},{"c":91.52,"h":91.52,"l":91.52,"n":45,"o":91.52,"t":"2026-10-19T20:00:00Z","v":226799,"vw":91.52},{"c":90.67,"h":91.2,"l":90.65,"n":33,"o":91.2,"t":"2026-10-20T08:00:00Z","v":1837,"vw":90.954756},{"c":90.4,"h":90.93,"l":90.4,"n":8,"o":90.93,"t":"2026-10-20T08:05:00Z","v":442,"vw":90.582759},{"c":90.4,"h":90.4,"l":90.4,"n":8,"o":90.4,"t":"2026-10-20T08:10:00Z","v":151,"vw":90.4},{"c":90.32,"h":90.41,"l":90.3,"n":30,"o":90.3,"t":"2026-10-20T08:15:00Z","v":1860,"vw":90.341921},{"c":90.42,"h":90.42,"l":90.42,"n":21,"o":90.42,"t":"2026-10-20T08:20:00Z","v":614,"vw":90.42},{"c":90.51,"h":90.51,"l":90.51,"n":5,"o":90.51,"t":"2026-10-20T08:25:00Z","v":835,"vw":90.51},{"c":90.3,"h":90.34,"l":90.3,"n":8,"o":90.34,"t":"2026-10-20T08:40:00Z","v":710,"vw":90.310256},{"c":90.15,"h":90.35,"l":90.15,"n":20,"o":90.35,"t":"2026-10-20T08:50:00Z","v":1753,"vw":90.292191},{"c":90.05,"h":90.15,"l":90.05,"n":16,"o":90.15,"t":"2026-10-20T08:55:00Z","v":1045,"vw":90.06886},{"c":89.81,"h":89.96,"l":89.81,"n":22,"o":89.94,"t":"2026-10-20T09:00:00Z","v":1066,"vw":89.89869},{"c":89.93,"h":90,"l":89.93,"n":13,"o":90,"t":"2026-10-20T09:05:00Z","v":1163,"vw":89.992028},{"c":89.91,"h":89.91,"l":89.91,"n":3,"o":89.91,"t":"2026-10-20T09:10:00Z","v":278,"vw":89.91},{"c":89.86,"h":89.86,"l":89.86,"n":11,"o":89.86,"t":"2026-10-20T09:15:00Z","v":332,"vw":89.86},{"c":89.89,"h":89.9,"l":89.77,"n":16,"o":89.9,"t":"2026-10-20T09:25:00Z","v":981,"vw":89.855596},{"c":89.84,"h":89.84,"l":89.7,"n":31,"o":89.78,"t":"2026-10-20T09:30:00Z","v":1455,"vw":89.775696},{"c":89.44,"h":89.78,"l":89.39,"n":116,"o":89.78,"t":"2026-10-20T09:45:00Z","v":5266,"vw":89.601725},{"c":89.33,"h":89.34,"l":89.32,"n":25,"o":89.33,"t":"2026-10-20T09:50:00Z","v":1104,"vw":89.33},{"c":89.51,"h":89.53,"l":89.51,"n":10,"o":89.52,"t":"2026-10-20T09:55:00Z","v":764,"vw":89.516667},{"c":89.46,"h":89.46,"l":89.46,"n":14,"o":89.46,"t":"2026-10-20T10:05:00Z","v":600,"vw":89.46},{"c":89.45,"h":89.45,"l":89.43,"n":24,"o":89.43,"t":"2026-10-20T10:10:00Z","v":1143,"vw":89.435806},{"c":89.57,"h":89.57,"l":89.44,"n":11,"o":89.44,"t":"2026-10-20T10:15:00Z","v":596,"vw":89.484358},{"c":89.51,"h":89.59,"l":89.51,"n":12,"o":89.59,"t":"2026-10-20T10:20:00Z","v":587,"vw":89.564118},{"c":89.67,"h":89.75,"l":89.67,"n":16,"o":89.75,"t":"2026-10-20T11:30:00Z","v":1369,"vw":89.695976},{"c":89.94,"h":89.94,"l":89.94,"n":6,"o":89.94,"t":"2026-10-20T11:40:00Z","v":278,"vw":89.94},{"c":89.65,"h":89.73,"l":89.65,"n":6,"o":89.73,"t":"2026-10-20T11:45:00Z","v":500,"vw":89.71087},{"c":89.46,"h":89.59,"l":89.46,"n":15,"o":89.56,"t":"2026-10-20T11:50:00Z","v":826,"vw":89.5225},{"c":89.49,"h":89.49,"l":89.41,"n":14,"o":89.43,"t":"2026-10-20T11:55:00Z","v":661,"vw":89.442381},{"c":89.64,"h":89.64,"l":89.64,"n":2,"o":89.64,"t":"2026-10-20T12:00:00Z","v":103,"vw":89.64},{"c":89.75,"h":89.75,"l":89.68,"n":24,"o":89.68,"t":"2026-10-20T12:05:00Z","v":2520,"vw":89.719756},{"c":89.3,"h":89.3,"l":89.3,"n":2,"o":89.3,"t":"2026-10-20T12:20:00Z","v":120,"vw":89.3},{"c":90.22,"h":90.22,"l":89.97,"n":12,"o":89.97,"t":"2026-10-20T12:25:00Z","v":1481,"vw":90.125252},{"c":90.07,"h":90.22,"l":90.05,"n":41,"o":90.22,"t":"2026-10-20T12:30:00Z","v":3090,"vw":90.14847},{"c":89.98,"h":89.98,"l":89.98,"n":4,"o":89.98,"t":"2026-10-20T12:35:00Z","v":253,"vw":89.98},{"c":90.2,"h":90.2,"l":90,"n":3,"o":90,"t":"2026-10-20T12:50:00Z","v":220,"vw":90.1},{"c":90,"h":90,"l":90,"n":12,"o":90,"t":"2026-10-20T12:55:00Z","v":1057,"vw":90},{"c":89.98,"h":89.98,"l":89.98,"n":5,"o":89.98,"t":"2026-10-20T13:15:00Z","v":167,"vw":89.98},{"c":90,"h":90,"l":89.87,"n":2,"o":89.87,"t":"2026-10-20T13:20:00Z","v":200,"vw":89.935},{"c":89.97,"h":89.97,"l":89.95,"n":6,"o":89.95,"t":"2026-10-20T13:25:00Z","v":351,"vw":89.96},{"c":89.69,"h":90.28,"l":89.43,"n":474,"o":89.91,"t":"2026-10-20T13:30:00Z","v":44503,"vw":89.862942},{"c":90.76,"h":90.76,"l":89.85,"n":325,"o":89.85,"t":"2026-10-20T13:35:00Z","v":21787,"vw":90.070644},{"c":90.82,"h":91.038,"l":90.61,"n":288,"o":91.02,"t":"2026-10-20T13:40:00Z","v":8822,"vw":90.851738},{"c":90.82,"h":90.95,"l":90.645,"n":448,"o":90.81,"t":"2026-10-20T13:45:00Z","v":24972,"vw":90.718473},{"c":90.62,"h":90.97,"l":90.62,"n":324,"o":90.815,"t":"2026-10-20T13:50:00Z","v":10859,"vw":90.856888},{"c":90.81,"h":90.8899,"l":90.54,"n":245,"o":90.56,"t":"2026-10-20T13:55:00Z","v":10701,"vw":90.832932},{"c":90.54,"h":90.855,"l":90.54,"n":408,"o":90.805,"t":"2026-10-20T14:00:00Z","v":17347,"vw":90.717535},{"c":90.75,"h":90.98,"l":90.55,"n":384,"o":90.57,"t":"2026-10-20T14:05:00Z","v":11189,"vw":90.737157},{"c":90.825,"h":90.885,"l":90.55,"n":511,"o":90.68,"t":"2026-10-20T14:10:00Z","v":20950,"vw":90.749494},{"c":91.345,"h":91.455,"l":90.7901,"n":334,"o":90.815,"t":"2026-10-20T14:15:00Z","v":41815,"vw":90.99366},{"c":91.46,"h":91.46,"l":91.12,"n":422,"o":91.29,"t":"2026-10-20T14:20:00Z","v":14722,"vw":91.260878},{"c":92.17,"h":92.24,"l":91.4,"n":571,"o":91.46,"t":"2026-10-20T14:25:00Z","v":36845,"vw":91.719458},{"c":91.965,"h":92.29,"l":91.785,"n":491,"o":92.17,"t":"2026-10-20T14:30:00Z","v":31487,"vw":92.118774},{"c":91.915,"h":92.08,"l":91.71,"n":393,"o":91.975,"t":"2026-10-20T14:35:00Z","v":23652,"vw":91.875425},{"c":92.29,"h":92.51,"l":91.905,"n":734,"o":91.915,"t":"2026-10-20T14:40:00Z","v":47541,"vw":92.315464},{"c":91.94,"h":92.24,"l":91.863,"n":715,"o":92.23,"t":"2026-10-20T14:45:00Z","v":25496,"vw":92.018562},{"c":91.855,"h":91.95,"l":91.71,"n":387,"o":91.95,"t":"2026-10-20T14:50:00Z","v":21276,"vw":91.823895},{"c":92.48,"h":92.48,"l":91.74,"n":834,"o":91.86,"t":"2026-10-20T14:55:00Z","v":56770,"vw":92.241977},{"c":92.43,"h":92.5,"l":92.29,"n":749,"o":92.435,"t":"2026-10-20T15:00:00Z","v":59650,"vw":92.398246},{"c":92.48,"h":92.495,"l":92.2,"n":310,"o":92.355,"t":"2026-10-20T15:05:00Z","v":8610,"vw":92.361812},{"c":91.875,"h":92.38,"l":91.86,"n":377,"o":92.38,"t":"2026-10-20T15:10:00Z","v":13125,"vw":92.212703},{"c":92.18,"h":92.18,"l":91.93,"n":234,"o":91.94,"t":"2026-10-20T15:15:00Z","v":8621,"vw":92.043523},{"c":91.97,"h":92.03,"l":91.905,"n":188,"o":91.98,"t":"2026-10-20T15:20:00Z","v":6129,"vw":91.982351},{"c":92.105,"h":92.35,"l":91.93,"n":562,"o":91.97,"t":"2026-10-20T15:25:00Z","v":20457,"vw":92.196032},{"c":91.89,"h":92.24,"l":91.82,"n":247,"o":92.13,"t":"2026-10-20T15:30:00Z","v":8322,"vw":91.955986},{"c":91.95,"h":91.98,"l":91.85,"n":142,"o":91.855,"t":"2026-10-20T15:35:00Z","v":5090,"vw":91.906217},{"c":91.86,"h":92.18,"l":91.86,"n":268,"o":91.96,"t":"2026-10-20T15:40:00Z","v":14102,"vw":92.011394},{"c":91.805,"h":91.9,"l":91.74,"n":310,"o":91.86,"t":"2026-10-20T15:45:00Z","v":11623,"vw":91.846555},{"c":91.77,"h":91.89,"l":91.7,"n":195,"o":91.805,"t":"2026-10-20T15:50:00Z","v":8938,"vw":91.838599},{"c":91.715,"h":91.7649,"l":91.715,"n":112,"o":91.75,"t":"2026-10-20T15:55:00Z","v":3783,"vw":91.738869},{"c":91.535,"h":91.73,"l":91.535,"n":293,"o":91.73,"t":"2026-10-20T16:00:00Z","v":8841,"vw":91.634208},{"c":91.59,"h":91.68,"l":91.52,"n":224,"o":91.52,"t":"2026-10-20T16:05:00Z","v":8612,"vw":91.618324},{"c":91.6,"h":91.65,"l":91.5001,"n":140,"o":91.565,"t":"2026-10-20T16:10:00Z","v":3480,"vw":91.579838},{"c":91.355,"h":91.66,"l":91.355,"n":175,"o":91.65,"t":"2026-10-20T16:15:00Z","v":4592,"vw":91.517183},{"c":91.47,"h":91.54,"l":91.36,"n":143,"o":91.36,"t":"2026-10-20T16:20:00Z","v":4479,"vw":91.450476},{"c":91.57,"h":91.64,"l":91.51,"n":125,"o":91.51,"t":"2026-10-20T16:25:00Z","v":3344,"vw":91.584094},{"c":91.52,"h":91.605,"l":91.46,"n":239,"o":91.6,"t":"2026-10-20T16:30:00Z","v":8210,"vw":91.53679},{"c":91.66,"h":91.73,"l":91.49,"n":170,"o":91.49,"t":"2026-10-20T16:35:00Z","v":6891,"vw":91.651433},{"c":91.61,"h":91.72,"l":91.61,"n":155,"o":91.6397,"t":"2026-10-20T16:40:00Z","v":7104,"vw":91.642848},{"c":91.605,"h":91.64,"l":91.49,"n":146,"o":91.64,"t":"2026-10-20T16:45:00Z","v":6407,"vw":91.581605},{"c":91.45,"h":91.6499,"l":91.42,"n":175,"o":91.6499,"t":"2026-10-20T16:50:00Z","v":5782,"vw":91.508263},{"c":91.42,"h":91.54,"l":91.42,"n":125,"o":91.51,"t":"2026-10-20T16:55:00Z","v":4272,"vw":91.48741},{"c":91.295,"h":91.48,"l":91.2309,"n":344,"o":91.47,"t":"2026-10-20T17:00:00Z","v":13020,"vw":91.379737},{"c":91.24,"h":91.33,"l":91.18,"n":174,"o":91.33,"t":"2026-10-20T17:05:00Z","v":5278,"vw":91.23877},{"c":91.21,"h":91.26,"l":91.1,"n":309,"o":91.24,"t":"2026-10-20T17:10:00Z","v":15989,"vw":91.153165},{"c":91.3,"h":91.35,"l":91.21,"n":121,"o":91.21,"t":"2026-10-20T17:15:00Z","v":3763,"vw":91.305302},{"c":91.42,"h":91.42,"l":91.315,"n":130,"o":91.315,"t":"2026-10-20T17:20:00Z","v":4160,"vw":91.380873},{"c":91.35,"h":91.44,"l":91.2308,"n":779,"o":91.37,"t":"2026-10-20T17:25:00Z","v":34342,"vw":91.288039},{"c":91.4,"h":91.42,"l":91.34,"n":196,"o":91.385,"t":"2026-10-20T17:30:00Z","v":7151,"vw":91.37754},{"c":91.4,"h":91.4507,"l":91.33,"n":119,"o":91.44,"t":"2026-10-20T17:35:00Z","v":3995,"vw":91.40008},{"c":91.31,"h":91.38,"l":91.27,"n":131,"o":91.38,"t":"2026-10-20T17:40:00Z","v":3506,"vw":91.306377},{"c":91.345,"h":91.36,"l":91.28,"n":129,"o":91.295,"t":"2026-10-20T17:45:00Z","v":5317,"vw":91.313682},{"c":91.5401,"h":91.5401,"l":91.37,"n":90,"o":91.37,"t":"2026-10-20T17:50:00Z","v":2918,"vw":91.499641},{"c":91.4601,"h":91.53,"l":91.45,"n":140,"o":91.51,"t":"2026-10-20T17:55:00Z","v":3373,"vw":91.484944},{"c":91.6,"h":91.63,"l":91.52,"n":187,"o":91.52,"t":"2026-10-20T18:00:00Z","v":6524,"vw":91.575192},{"c":91.605,"h":91.67,"l":91.5,"n":181,"o":91.58,"t":"2026-10-20T18:05:00Z","v":9261,"vw":91.552786},{"c":91.585,"h":91.5912,"l":91.56,"n":185,"o":91.58,"t":"2026-10-20T18:10:00Z","v":4725,"vw":91.573312},{"c":91.52,"h":91.56,"l":91.45,"n":212,"o":91.56,"t":"2026-10-20T18:15:00Z","v":7851,"vw":91.51057},{"c":91.45,"h":91.5,"l":91.45,"n":180,"o":91.5,"t":"2026-10-20T18:20:00Z","v":4186,"vw":91.476518},{"c":91.31,"h":91.4555,"l":91.31,"n":230,"o":91.405,"t":"2026-10-20T18:25:00Z","v":7545,"vw":91.402307},{"c":91.32,"h":91.385,"l":91.31,"n":203,"o":91.365,"t":"2026-10-20T18:30:00Z","v":5404,"vw":91.338276},{"c":91.24,"h":91.32,"l":91.22,"n":146,"o":91.32,"t":"2026-10-20T18:35:00Z","v":4019,"vw":91.25536},{"c":91.115,"h":91.26,"l":91.07,"n":239,"o":91.225,"t":"2026-10-20T18:40:00Z","v":7886,"vw":91.163947},{"c":91.2,"h":91.28,"l":91.091,"n":355,"o":91.1125,"t":"2026-10-20T18:45:00Z","v":16659,"vw":91.193261},{"c":91.26,"h":91.26,"l":91.17,"n":212,"o":91.17,"t":"2026-10-20T18:50:00Z","v":4814,"vw":91.219085},{"c":91.29,"h":91.29,"l":91.19,"n":247,"o":91.24,"t":"2026-10-20T18:55:00Z","v":5548,"vw":91.240123},{"c":91.245,"h":91.32,"l":91.2201,"n":282,"o":91.29,"t":"2026-10-20T19:00:00Z","v":8945,"vw":91.271916},{"c":91.25,"h":91.28,"l":91.17,"n":380,"o":91.22,"t":"2026-10-20T19:05:00Z","v":12750,"vw":91.213222},{"c":91.2325,"h":91.33,"l":91.191,"n":255,"o":91.23,"t":"2026-10-20T19:10:00Z","v":7143,"vw":91.276082},{"c":90.985,"h":91.25,"l":90.97,"n":474,"o":91.17,"t":"2026-10-20T19:15:00Z","v":18589,"vw":91.063124},{"c":90.85,"h":91.02,"l":90.8206,"n":484,"o":90.995,"t":"2026-10-20T19:20:00Z","v":18843,"vw":90.886204},{"c":90.94,"h":90.991,"l":90.83,"n":524,"o":90.85,"t":"2026-10-20T19:25:00Z","v":16309,"vw":90.935162},{"c":90.8006,"h":90.955,"l":90.7975,"n":510,"o":90.95,"t":"2026-10-20T19:30:00Z","v":16159,"vw":90.884901},{"c":90.81,"h":90.87,"l":90.77,"n":336,"o":90.815,"t":"2026-10-20T19:35:00Z","v":10918,"vw":90.809577},{"c":90.865,"h":90.905,"l":90.81,"n":511,"o":90.84,"t":"2026-10-20T19:40:00Z","v":21955,"vw":90.844363},{"c":90.85,"h":90.91,"l":90.76,"n":849,"o":90.865,"t":"2026-10-20T19:45:00Z","v":34083,"vw":90.82242},{"c":90.66,"h":90.93,"l":90.65,"n":903,"o":90.84,"t":"2026-10-20T19:50:00Z","v":32234,"vw":90.787329},{"c":90.85,"h":90.86,"l":90.47,"n":2998,"o":90.645,"t":"2026-10-20T19:55:00Z","v":161020,"vw":90.697331},{"c":90.83,"h":90.83,"l":90.81,"n":53,"o":90.81,"t":"2026-10-20T20:00:00Z","v":316516,"vw":90.829992},{"c":90.6043,"h":90.6043,"l":90.6043,"n":1,"o":90.6043,"t":"2026-10-20T20:10:00Z","v":100,"vw":90.6043},{"c":91,"h":91.01,"l":91,"n":4,"o":91.01,"t":"2026-10-20T21:20:00Z","v":711,"vw":91.001549},{"c":91.0352,"h":91.0352,"l":91.0352,"n":1,"o":91.0352,"t":"2026-10-20T22:00:00Z","v":200,"vw":91.0352},{"c":91.05,"h":91.05,"l":91.05,"n":1,"o":91.05,"t":"2026-10-20T23:30:00Z","v":100,"vw":91.05},{"c":91.2,"h":91.25,"l":90.13,"n":166,"o":91.18,"t":"2026-10-21T08:00:00Z","v":4596,"vw":91.071754},{"c":91.08,"h":91.08,"l":91.08,"n":1,"o":91.08,"t":"2026-10-21T08:20:00Z","v":110,"vw":91.08},{"c":91.14,"h":91.14,"l":91.14,"n":1,"o":91.14,"t":"2026-10-21T08:40:00Z","v":100,"vw":91.14},{"c":91.35,"h":91.43,"l":91.33,"n":24,"o":91.43,"t":"2026-10-21T08:50:00Z","v":2099,"vw":91.406169},{"c":91.05,"h":91.07,"l":91.05,"n":17,"o":91.06,"t":"2026-10-21T09:15:00Z","v":954,"vw":91.057841},{"c":91.5,"h":91.56,"l":91.5,"n":6,"o":91.51,"t":"2026-10-21T09:40:00Z","v":564,"vw":91.518752},{"c":91.76,"h":91.76,"l":91.72,"n":10,"o":91.72,"t":"2026-10-21T09:45:00Z","v":1243,"vw":91.745091},{"c":91.52,"h":91.52,"l":91.5,"n":4,"o":91.5,"t":"2026-10-21T10:00:00Z","v":442,"vw":91.505063},{"c":91.92,"h":91.92,"l":91.92,"n":3,"o":91.92,"t":"2026-10-21T10:50:00Z","v":175,"vw":91.92},{"c":92.03,"h":92.03,"l":92,"n":6,"o":92,"t":"2026-10-21T11:00:00Z","v":446,"vw":92.015},{"c":91.84,"h":92.11,"l":91.84,"n":4,"o":92.1,"t":"2026-10-21T11:05:00Z","v":1434,"vw":91.910243},{"c":91.84,"h":91.84,"l":91.84,"n":5,"o":91.84,"t":"2026-10-21T11:10:00Z","v":600,"vw":91.84},{"c":92.24,"h":92.24,"l":92.18,"n":5,"o":92.18,"t":"2026-10-21T11:30:00Z","v":759,"vw":92.230895},{"c":92.2,"h":92.23,"l":92.2,"n":10,"o":92.22,"t":"2026-10-21T11:50:00Z","v":776,"vw":92.216295},{"c":92.22,"h":92.22,"l":92.22,"n":1,"o":92.22,"t":"2026-10-21T12:00:00Z","v":200,"vw":92.22},{"c":91.84,"h":91.92,"l":91.84,"n":45,"o":91.92,"t":"2026-10-21T12:20:00Z","v":3861,"vw":91.859131},{"c":91.7,"h":91.7,"l":91.7,"n":1,"o":91.7,"t":"2026-10-21T12:40:00Z","v":250,"vw":91.7},{"c":92,"h":92,"l":92,"n":2,"o":92,"t":"2026-10-21T12:50:00Z","v":110,"vw":92},{"c":92.23,"h":92.23,"l":92.23,"n":4,"o":92.23,"t":"2026-10-21T12:55:00Z","v":2171,"vw":92.23},{"c":92.46,"h":92.46,"l":92.46,"n":2,"o":92.46,"t":"2026-10-21T13:05:00Z","v":120,"vw":92.46},{"c":92.55,"h":92.55,"l":92.55,"n":2,"o":92.55,"t":"2026-10-21T13:10:00Z","v":250,"vw":92.55},{"c":92.69,"h":92.69,"l":92.5468,"n":13,"o":92.5468,"t":"2026-10-21T13:15:00Z","v":1029,"vw":92.576137},{"c":92.55,"h":92.73,"l":92.53,"n":14,"o":92.73,"t":"2026-10-21T13:20:00Z","v":1136,"vw":92.606334},{"c":92.35,"h":92.61,"l":92.35,"n":128,"o":92.61,"t":"2026-10-21T13:25:00Z","v":4915,"vw":92.469746},{"c":91.21,"h":92.38,"l":91.16,"n":611,"o":92.01,"t":"2026-10-21T13:30:00Z","v":46084,"vw":91.894597},{"c":91.73,"h":91.745,"l":90.98,"n":360,"o":91.15,"t":"2026-10-21T13:35:00Z","v":18797,"vw":91.25132},{"c":91.72,"h":91.89,"l":91.53,"n":345,"o":91.89,"t":"2026-10-21T13:40:00Z","v":15907,"vw":91.68935},{"c":91.81,"h":92,"l":91.41,"n":526,"o":91.805,"t":"2026-10-21T13:45:00Z","v":22427,"vw":91.786709},{"c":91.58,"h":91.93,"l":91.5,"n":588,"o":91.8555,"t":"2026-10-21T13:50:00Z","v":26018,"vw":91.683493},{"c":91.375,"h":91.81,"l":91.24,"n":393,"o":91.61,"t":"2026-10-21T13:55:00Z","v":17089,"vw":91.526664},{"c":91.3,"h":91.38,"l":91.15,"n":252,"o":91.26,"t":"2026-10-21T14:00:00Z","v":8880,"vw":91.274689},{"c":91.21,"h":91.55,"l":91.125,"n":315,"o":91.29,"t":"2026-10-21T14:05:00Z","v":20483,"vw":91.380022},{"c":91.405,"h":91.415,"l":91.24,"n":195,"o":91.375,"t":"2026-10-21T14:10:00Z","v":7983,"vw":91.329817},{"c":91.2,"h":91.355,"l":91.145,"n":277,"o":91.33,"t":"2026-10-21T14:15:00Z","v":11734,"vw":91.259253},{"c":91.1,"h":91.3,"l":91.1,"n":297,"o":91.26,"t":"2026-10-21T14:20:00Z","v":10188,"vw":91.195485},{"c":91.32,"h":91.55,"l":91.06,"n":289,"o":91.06,"t":"2026-10-21T14:25:00Z","v":13191,"vw":91.33366},{"c":91.25,"h":91.415,"l":91.2,"n":252,"o":91.275,"t":"2026-10-21T14:30:00Z","v":9959,"vw":91.330436},{"c":91.15,"h":91.26,"l":91.07,"n":271,"o":91.12,"t":"2026-10-21T14:35:00Z","v":10439,"vw":91.165654},{"c":91.09,"h":91.22,"l":91.06,"n":295,"o":91.22,"t":"2026-10-21T14:40:00Z","v":9457,"vw":91.16479},{"c":91.16,"h":91.28,"l":91.075,"n":305,"o":91.075,"t":"2026-10-21T14:45:00Z","v":15804,"vw":91.204048},{"c":91.05,"h":91.245,"l":91.03,"n":211,"o":91.175,"t":"2026-10-21T14:50:00Z","v":9108,"vw":91.14683},{"c":91.12,"h":91.3075,"l":91.02,"n":685,"o":91.02,"t":"2026-10-21T14:55:00Z","v":45471,"vw":91.13952},{"c":90.87,"h":91.26,"l":90.82,"n":698,"o":91.17,"t":"2026-10-21T15:00:00Z","v":49765,"vw":91.16658},{"c":90.78,"h":90.8987,"l":90.69,"n":182,"o":90.8987,"t":"2026-10-21T15:05:00Z","v":6135,"vw":90.795787},{"c":90.86,"h":90.92,"l":90.8001,"n":150,"o":90.85,"t":"2026-10-21T15:10:00Z","v":4808,"vw":90.869623},{"c":90.955,"h":91.115,"l":90.86,"n":253,"o":90.86,"t":"2026-10-21T15:15:00Z","v":17317,"vw":90.996618},{"c":91.155,"h":91.175,"l":90.9,"n":314,"o":90.955,"t":"2026-10-21T15:20:00Z","v":17149,"vw":91.151303},{"c":91.29,"h":91.45,"l":91.12,"n":529,"o":91.12,"t":"2026-10-21T15:25:00Z","v":28228,"vw":91.229865},{"c":91.13,"h":91.34,"l":91.13,"n":346,"o":91.34,"t":"2026-10-21T15:30:00Z","v":18544,"vw":91.200817},{"c":91.37,"h":91.37,"l":91.06,"n":190,"o":91.1,"t":"2026-10-21T15:35:00Z","v":17560,"vw":91.165612},{"c":91.265,"h":91.47,"l":91.21,"n":156,"o":91.28,"t":"2026-10-21T15:40:00Z","v":8460,"vw":91.337783},{"c":91.22,"h":91.32,"l":91.2,"n":133,"o":91.3056,"t":"2026-10-21T15:45:00Z","v":6873,"vw":91.257152},{"c":91.34,"h":91.46,"l":91.245,"n":253,"o":91.255,"t":"2026-10-21T15:50:00Z","v":15953,"vw":91.304823},{"c":91.24,"h":91.38,"l":91.24,"n":158,"o":91.35,"t":"2026-10-21T15:55:00Z","v":11833,"vw":91.344467},{"c":91.29,"h":91.32,"l":91.19,"n":108,"o":91.19,"t":"2026-10-21T16:00:00Z","v":3899,"vw":91.266657},{"c":91.18,"h":91.295,"l":91.15,"n":231,"o":91.295,"t":"2026-10-21T16:05:00Z","v":8984,"vw":91.216985},{"c":91.18,"h":91.22,"l":91.18,"n":98,"o":91.22,"t":"2026-10-21T16:10:00Z","v":3458,"vw":91.203868},{"c":91.16,"h":91.26,"l":91.16,"n":139,"o":91.19,"t":"2026-10-21T16:15:00Z","v":8831,"vw":91.196963},{"c":91.175,"h":91.19,"l":91.045,"n":259,"o":91.155,"t":"2026-10-21T16:20:00Z","v":9646,"vw":91.085487},{"c":91.14,"h":91.175,"l":91.12,"n":154,"o":91.17,"t":"2026-10-21T16:25:00Z","v":3679,"vw":91.155498},{"c":90.96,"h":91.12,"l":90.95,"n":188,"o":91.12,"t":"2026-10-21T16:30:00Z","v":6074,"vw":90.990739},{"c":91.7,"h":91.7,"l":91,"n":524,"o":91,"t":"2026-10-21T16:35:00Z","v":29415,"vw":91.282428},{"c":91.48,"h":91.73,"l":91.21,"n":356,"o":91.73,"t":"2026-10-21T16:40:00Z","v":10144,"vw":91.504813},{"c":91.4,"h":91.58,"l":91.38,"n":125,"o":91.58,"t":"2026-10-21T16:45:00Z","v":3646,"vw":91.425606},{"c":91.33,"h":91.4,"l":91.31,"n":147,"o":91.34,"t":"2026-10-21T16:50:00Z","v":3845,"vw":91.339181},{"c":91.19,"h":91.38,"l":91.19,"n":183,"o":91.3,"t":"2026-10-21T16:55:00Z","v":5668,"vw":91.292828},{"c":91.15,"h":91.2,"l":91.135,"n":121,"o":91.15,"t":"2026-10-21T17:00:00Z","v":4381,"vw":91.163066},{"c":91.23,"h":91.255,"l":91.19,"n":146,"o":91.2,"t":"2026-10-21T17:05:00Z","v":2745,"vw":91.21243},{"c":91.35,"h":91.35,"l":91.2,"n":184,"o":91.2,"t":"2026-10-21T17:10:00Z","v":4664,"vw":91.254216},{"c":91.26,"h":91.38,"l":91.24,"n":261,"o":91.35,"t":"2026-10-21T17:15:00Z","v":8138,"vw":91.328646},{"c":91.315,"h":91.315,"l":91.25,"n":98,"o":91.25,"t":"2026-10-21T17:20:00Z","v":2371,"vw":91.295526},{"c":91.33,"h":91.39,"l":91.29,"n":189,"o":91.29,"t":"2026-10-21T17:25:00Z","v":14761,"vw":91.347024},{"c":91.335,"h":91.39,"l":91.27,"n":231,"o":91.29,"t":"2026-10-21T17:30:00Z","v":11613,"vw":91.344221},{"c":91.31,"h":91.34,"l":91.28,"n":107,"o":91.29,"t":"2026-10-21T17:35:00Z","v":4516,"vw":91.30416},{"c":91.41,"h":91.41,"l":91.34,"n":163,"o":91.34,"t":"2026-10-21T17:40:00Z","v":3740,"vw":91.387607},{"c":91.36,"h":91.37,"l":91.31,"n":194,"o":91.37,"t":"2026-10-21T17:45:00Z","v":7491,"vw":91.335928},{"c":91.49,"h":91.49,"l":91.34,"n":233,"o":91.34,"t":"2026-10-21T17:50:00Z","v":6101,"vw":91.391414},{"c":91.42,"h":91.49,"l":91.41,"n":187,"o":91.49,"t":"2026-10-21T17:55:00Z","v":3288,"vw":91.466704},{"c":91.44,"h":91.5,"l":91.42,"n":276,"o":91.425,"t":"2026-10-21T18:00:00Z","v":5755,"vw":91.463799},{"c":91.425,"h":91.49,"l":91.37,"n":151,"o":91.48,"t":"2026-10-21T18:05:00Z","v":3949,"vw":91.434208},{"c":91.48,"h":91.485,"l":91.41,"n":146,"o":91.47,"t":"2026-10-21T18:10:00Z","v":3273,"vw":91.465551},{"c":91.525,"h":91.56,"l":91.47,"n":198,"o":91.47,"t":"2026-10-21T18:15:00Z","v":7149,"vw":91.522016},{"c":91.425,"h":91.48,"l":91.38,"n":176,"o":91.48,"t":"2026-10-21T18:20:00Z","v":4705,"vw":91.430023},{"c":91.33,"h":91.44,"l":91.33,"n":145,"o":91.38,"t":"2026-10-21T18:25:00Z","v":3041,"vw":91.400803},{"c":91.53,"h":91.53,"l":91.38,"n":197,"o":91.38,"t":"2026-10-21T18:30:00Z","v":5643,"vw":91.448811},{"c":91.44,"h":91.56,"l":91.44,"n":210,"o":91.48,"t":"2026-10-21T18:35:00Z","v":6162,"vw":91.525339},{"c":91.485,"h":91.53,"l":91.445,"n":122,"o":91.445,"t":"2026-10-21T18:40:00Z","v":2562,"vw":91.498518},{"c":91.14,"h":91.4601,"l":91.14,"n":246,"o":91.4601,"t":"2026-10-21T18:45:00Z","v":6089,"vw":91.378222},{"c":91.15,"h":91.21,"l":91.135,"n":156,"o":91.21,"t":"2026-10-21T18:50:00Z","v":4441,"vw":91.164333},{"c":90.77,"h":90.96,"l":90.77,"n":82,"o":90.89,"t":"2026-10-21T18:55:00Z","v":1721,"vw":90.864095},{"c":90.65,"h":90.78,"l":90.3007,"n":632,"o":90.69,"t":"2026-10-21T19:00:00Z","v":21379,"vw":90.58059},{"c":90.685,"h":90.8,"l":90.59,"n":205,"o":90.67,"t":"2026-10-21T19:05:00Z","v":6580,"vw":90.7191},{"c":90.77,"h":90.77,"l":90.46,"n":242,"o":90.625,"t":"2026-10-21T19:10:00Z","v":7596,"vw":90.662783},{"c":91.14,"h":91.19,"l":90.795,"n":391,"o":90.81,"t":"2026-10-21T19:15:00Z","v":17555,"vw":91.013237},{"c":91.08,"h":91.2,"l":91.005,"n":480,"o":91.19,"t":"2026-10-21T19:20:00Z","v":18066,"vw":91.067686},{"c":91.34,"h":91.35,"l":91.11,"n":435,"o":91.14,"t":"2026-10-21T19:25:00Z","v":12967,"vw":91.21735},{"c":91.53,"h":91.54,"l":91.27,"n":684,"o":91.375,"t":"2026-10-21T19:30:00Z","v":54232,"vw":91.418726},{"c":91.8,"h":91.8,"l":91.53,"n":685,"o":91.54,"t":"2026-10-21T19:35:00Z","v":26145,"vw":91.654916},{"c":91.595,"h":91.8,"l":91.56,"n":736,"o":91.8,"t":"2026-10-21T19:40:00Z","v":25618,"vw":91.618832},{"c":91.785,"h":91.86,"l":91.65,"n":878,"o":91.65,"t":"2026-10-21T19:45:00Z","v":39807,"vw":91.781385},{"c":91.61,"h":91.84,"l":91.59,"n":2273,"o":91.78,"t":"2026-10-21T19:50:00Z","v":129708,"vw":91.73406},{"c":91.49,"h":91.635,"l":91.31,"n":4461,"o":91.61,"t":"2026-10-21T19:55:00Z","v":244326,"vw":91.456226},{"c":91.49,"h":91.52,"l":91.49,"n":47,"o":91.52,"t":"2026-10-21T20:00:00Z","v":298129,"vw":91.490243},{"c":88.21,"h":89.51,"l":88.21,"n":355,"o":88.5,"t":"2026-10-22T08:00:00Z","v":11442,"vw":88.612368},{"c":88.02,"h":88.22,"l":88.02,"n":42,"o":88.22,"t":"2026-10-22T08:05:00Z","v":1865,"vw":88.114162},{"c":87.97,"h":87.97,"l":87.86,"n":22,"o":87.86,"t":"2026-10-22T08:10:00Z","v":548,"vw":87.924167},{"c":88.12,"h":88.41,"l":88.12,"n":81,"o":88.4,"t":"2026-10-22T08:20:00Z","v":4208,"vw":88.344513},{"c":88.18,"h":88.18,"l":88.16,"n":17,"o":88.16,"t":"2026-10-22T08:25:00Z","v":523,"vw":88.175134},{"c":88.32,"h":88.32,"l":88.32,"n":11,"o":88.32,"t":"2026-10-22T08:40:00Z","v":196,"vw":88.32},{"c":88.12,"h":88.12,"l":88.12,"n":4,"o":88.12,"t":"2026-10-22T09:55:00Z","v":287,"vw":88.12},{"c":88.19,"h":88.19,"l":88.19,"n":1,"o":88.19,"t":"2026-10-22T10:05:00Z","v":100,"vw":88.19},{"c":88.2744,"h":88.81,"l":88.2744,"n":28,"o":88.81,"t":"2026-10-22T11:00:00Z","v":1389,"vw":88.652272},{"c":88.2,"h":88.45,"l":88.2,"n":9,"o":88.45,"t":"2026-10-22T11:05:00Z","v":825,"vw":88.252891},{"c":88,"h":88,"l":87.7655,"n":22,"o":88,"t":"2026-10-22T11:15:00Z","v":1007,"vw":87.8995},{"c":87.75,"h":88.01,"l":87.75,"n":14,"o":88.01,"t":"2026-10-22T11:20:00Z","v":1532,"vw":87.847137},{"c":87.68,"h":87.805,"l":87.68,"n":17,"o":87.805,"t":"2026-10-22T11:50:00Z","v":1153,"vw":87.738293},{"c":87.82,"h":87.98,"l":87.82,"n":14,"o":87.98,"t":"2026-10-22T12:05:00Z","v":1269,"vw":87.955407},{"c":87.9955,"h":87.9955,"l":87.9955,"n":1,"o":87.9955,"t":"2026-10-22T12:30:00Z","v":100,"vw":87.9955},{"c":88.57,"h":88.57,"l":88.57,"n":6,"o":88.57,"t":"2026-10-22T12:40:00Z","v":339,"vw":88.57},{"c":88.62,"h":88.62,"l":88.62,"n":2,"o":88.62,"t":"2026-10-22T12:50:00Z","v":150,"vw":88.62},{"c":88.2,"h":88.2,"l":88.2,"n":1,"o":88.2,"t":"2026-10-22T12:55:00Z","v":100,"vw":88.2},{"c":88.12,"h":88.12,"l":88.12,"n":2,"o":88.12,"t":"2026-10-22T13:00:00Z","v":180,"vw":88.12},{"c":88,"h":88,"l":88,"n":4,"o":88,"t":"2026-10-22T13:15:00Z","v":160,"vw":88},{"c":88.29,"h":88.29,"l":88.29,"n":7,"o":88.29,"t":"2026-10-22T13:25:00Z","v":476,"vw":88.29},{"c":87.74,"h":88.22,"l":87.5,"n":198,"o":88.22,"t":"2026-10-22T13:30:00Z","v":10434,"vw":87.776586},{"c":87.76,"h":87.82,"l":87.48,"n":687,"o":87.7,"t":"2026-10-22T13:35:00Z","v":89536,"vw":87.62881},{"c":87.46,"h":87.81,"l":87.46,"n":478,"o":87.79,"t":"2026-10-22T13:40:00Z","v":25860,"vw":87.668046},{"c":87.44,"h":87.71,"l":87.12,"n":693,"o":87.43,"t":"2026-10-22T13:45:00Z","v":33702,"vw":87.5234},{"c":87.155,"h":87.415,"l":87.155,"n":486,"o":87.415,"t":"2026-10-22T13:50:00Z","v":21896,"vw":87.285964},{"c":87.335,"h":87.42,"l":87.15,"n":452,"o":87.24,"t":"2026-10-22T13:55:00Z","v":20002,"vw":87.288445},{"c":87.07,"h":87.42,"l":86.98,"n":805,"o":87.335,"t":"2026-10-22T14:00:00Z","v":39342,"vw":87.148737},{"c":86.81,"h":87.07,"l":86.61,"n":848,"o":87.07,"t":"2026-10-22T14:05:00Z","v":41366,"vw":86.795489},{"c":86.67,"h":86.86,"l":86.6,"n":652,"o":86.815,"t":"2026-10-22T14:10:00Z","v":36110,"vw":86.744563},{"c":86.575,"h":86.7699,"l":86.44,"n":592,"o":86.61,"t":"2026-10-22T14:15:00Z","v":25234,"vw":86.617352},{"c":86.14,"h":86.585,"l":86.14,"n":587,"o":86.585,"t":"2026-10-22T14:20:00Z","v":25381,"vw":86.357242},{"c":86.125,"h":86.2799,"l":86,"n":612,"o":86.19,"t":"2026-10-22T14:25:00Z","v":24246,"vw":86.142639},{"c":86.0801,"h":86.3,"l":86,"n":815,"o":86.075,"t":"2026-10-22T14:30:00Z","v":31336,"vw":86.135217},{"c":86.12,"h":86.24,"l":86.06,"n":612,"o":86.2342,"t":"2026-10-22T14:35:00Z","v":19080,"vw":86.164531},{"c":86.47,"h":86.56,"l":86.12,"n":683,"o":86.17,"t":"2026-10-22T14:40:00Z","v":22268,"vw":86.394487},{"c":86.28,"h":86.48,"l":86.15,"n":499,"o":86.44,"t":"2026-10-22T14:45:00Z","v":26946,"vw":86.363856},{"c":86.44,"h":86.48,"l":86.195,"n":471,"o":86.28,"t":"2026-10-22T14:50:00Z","v":26168,"vw":86.349313},{"c":86.335,"h":86.47,"l":86.2,"n":770,"o":86.34,"t":"2026-10-22T14:55:00Z","v":28811,"vw":86.309766},{"c":86.3101,"h":86.47,"l":86.24,"n":675,"o":86.38,"t":"2026-10-22T15:00:00Z","v":37283,"vw":86.391252},{"c":86.25,"h":86.39,"l":86.165,"n":448,"o":86.33,"t":"2026-10-22T15:05:00Z","v":11466,"vw":86.272465},{"c":85.965,"h":86.22,"l":85.93,"n":802,"o":86.22,"t":"2026-10-22T15:10:00Z","v":28407,"vw":86.046846},{"c":86.41,"h":86.45,"l":85.975,"n":420,"o":85.975,"t":"2026-10-22T15:15:00Z","v":17843,"vw":86.248828},{"c":86.35,"h":86.47,"l":86.18,"n":429,"o":86.37,"t":"2026-10-22T15:20:00Z","v":15811,"vw":86.282478},{"c":86.005,"h":86.3,"l":85.96,"n":415,"o":86.21,"t":"2026-10-22T15:25:00Z","v":15932,"vw":86.151096},{"c":86.04,"h":86.08,"l":85.87,"n":528,"o":86.02,"t":"2026-10-22T15:30:00Z","v":31988,"vw":85.928654},{"c":85.925,"h":86.115,"l":85.925,"n":396,"o":85.99,"t":"2026-10-22T15:35:00Z","v":17629,"vw":86.040375},{"c":85.84,"h":85.9599,"l":85.77,"n":340,"o":85.89,"t":"2026-10-22T15:40:00Z","v":31557,"vw":85.889035},{"c":85.78,"h":85.87,"l":85.76,"n":259,"o":85.82,"t":"2026-10-22T15:45:00Z","v":9236,"vw":85.795616},{"c":85.97,"h":85.97,"l":85.77,"n":281,"o":85.77,"t":"2026-10-22T15:50:00Z","v":8261,"vw":85.826441},{"c":85.88,"h":85.985,"l":85.815,"n":213,"o":85.96,"t":"2026-10-22T15:55:00Z","v":6257,"vw":85.897289},{"c":85.9699,"h":86.01,"l":85.86,"n":290,"o":85.94,"t":"2026-10-22T16:00:00Z","v":10561,"vw":85.934002},{"c":85.92,"h":85.93,"l":85.84,"n":225,"o":85.91,"t":"2026-10-22T16:05:00Z","v":7029,"vw":85.895778},{"c":85.965,"h":86,"l":85.84,"n":184,"o":85.885,"t":"2026-10-22T16:10:00Z","v":5923,"vw":85.911017},{"c":85.875,"h":86.04,"l":85.875,"n":272,"o":85.97,"t":"2026-10-22T16:15:00Z","v":6267,"vw":85.988489},{"c":85.81,"h":85.995,"l":85.77,"n":335,"o":85.875,"t":"2026-10-22T16:20:00Z","v":8071,"vw":85.873191},{"c":85.7501,"h":85.915,"l":85.7501,"n":311,"o":85.86,"t":"2026-10-22T16:25:00Z","v":7850,"vw":85.823961},{"c":85.7,"h":85.75,"l":85.6593,"n":305,"o":85.75,"t":"2026-10-22T16:30:00Z","v":9731,"vw":85.708322},{"c":85.63,"h":85.74,"l":85.62,"n":204,"o":85.7,"t":"2026-10-22T16:35:00Z","v":4759,"vw":85.678907},{"c":85.42,"h":85.68,"l":85.395,"n":683,"o":85.65,"t":"2026-10-22T16:40:00Z","v":22218,"vw":85.507173},{"c":85.27,"h":85.4005,"l":85.23,"n":470,"o":85.4005,"t":"2026-10-22T16:45:00Z","v":21046,"vw":85.288781},{"c":85.51,"h":85.545,"l":85.15,"n":467,"o":85.25,"t":"2026-10-22T16:50:00Z","v":20453,"vw":85.342198},{"c":85.61,"h":85.68,"l":85.46,"n":343,"o":85.51,"t":"2026-10-22T16:55:00Z","v":10549,"vw":85.608864},{"c":85.53,"h":85.66,"l":85.48,"n":173,"o":85.66,"t":"2026-10-22T17:00:00Z","v":4860,"vw":85.576495},{"c":85.355,"h":85.525,"l":85.32,"n":250,"o":85.47,"t":"2026-10-22T17:05:00Z","v":5917,"vw":85.427965},{"c":85.375,"h":85.42,"l":85.34,"n":244,"o":85.35,"t":"2026-10-22T17:10:00Z","v":7655,"vw":85.369488},{"c":85.48,"h":85.54,"l":85.3,"n":429,"o":85.3775,"t":"2026-10-22T17:15:00Z","v":16967,"vw":85.429964},{"c":85.48,"h":85.62,"l":85.4,"n":356,"o":85.43,"t":"2026-10-22T17:20:00Z","v":17166,"vw":85.494658},{"c":85.5,"h":85.53,"l":85.38,"n":141,"o":85.455,"t":"2026-10-22T17:25:00Z","v":4885,"vw":85.467958},{"c":85.64,"h":85.64,"l":85.485,"n":194,"o":85.49,"t":"2026-10-22T17:30:00Z","v":7448,"vw":85.57536},{"c":85.635,"h":85.69,"l":85.51,"n":312,"o":85.63,"t":"2026-10-22T17:35:00Z","v":12625,"vw":85.592562},{"c":85.81,"h":85.81,"l":85.56,"n":200,"o":85.56,"t":"2026-10-22T17:40:00Z","v":3889,"vw":85.663847},{"c":85.59,"h":85.8,"l":85.59,"n":283,"o":85.73,"t":"2026-10-22T17:45:00Z","v":11491,"vw":85.721399},{"c":85.6,"h":85.67,"l":85.595,"n":179,"o":85.6,"t":"2026-10-22T17:50:00Z","v":3753,"vw":85.617909},{"c":85.58,"h":85.64,"l":85.555,"n":231,"o":85.64,"t":"2026-10-22T17:55:00Z","v":6445,"vw":85.590253},{"c":85.45,"h":85.575,"l":85.38,"n":285,"o":85.575,"t":"2026-10-22T18:00:00Z","v":8311,"vw":85.443112},{"c":85.485,"h":85.57,"l":85.45,"n":263,"o":85.46,"t":"2026-10-22T18:05:00Z","v":14283,"vw":85.507127},{"c":85.42,"h":85.485,"l":85.42,"n":189,"o":85.475,"t":"2026-10-22T18:10:00Z","v":6191,"vw":85.460228},{"c":85.48,"h":85.505,"l":85.26,"n":406,"o":85.4,"t":"2026-10-22T18:15:00Z","v":19148,"vw":85.418043},{"c":85.37,"h":85.56,"l":85.33,"n":349,"o":85.5499,"t":"2026-10-22T18:20:00Z","v":16545,"vw":85.439901},{"c":85.35,"h":85.405,"l":85.28,"n":232,"o":85.405,"t":"2026-10-22T18:25:00Z","v":6405,"vw":85.332321},{"c":85.25,"h":85.33,"l":85.15,"n":383,"o":85.31,"t":"2026-10-22T18:30:00Z","v":11496,"vw":85.245827},{"c":85.07,"h":85.28,"l":85.07,"n":361,"o":85.2,"t":"2026-10-22T18:35:00Z","v":16150,"vw":85.169985},{"c":85.065,"h":85.1,"l":85.0201,"n":246,"o":85.06,"t":"2026-10-22T18:40:00Z","v":6593,"vw":85.065402},{"c":84.95,"h":85.09,"l":84.93,"n":682,"o":85.09,"t":"2026-10-22T18:45:00Z","v":28914,"vw":85.020735},{"c":84.975,"h":85.02,"l":84.89,"n":410,"o":84.92,"t":"2026-10-22T18:50:00Z","v":20953,"vw":84.935898},{"c":84.91,"h":85.03,"l":84.86,"n":308,"o":85.02,"t":"2026-10-22T18:55:00Z","v":8297,"vw":84.93683},{"c":84.89,"h":84.95,"l":84.7,"n":507,"o":84.95,"t":"2026-10-22T19:00:00Z","v":21504,"vw":84.770939},{"c":84.985,"h":85.068,"l":84.76,"n":587,"o":84.91,"t":"2026-10-22T19:05:00Z","v":32349,"vw":84.872482},{"c":85.155,"h":85.325,"l":84.93,"n":968,"o":84.98,"t":"2026-10-22T19:10:00Z","v":59300,"vw":85.11201},{"c":85.07,"h":85.24,"l":85.07,"n":584,"o":85.155,"t":"2026-10-22T19:15:00Z","v":27371,"vw":85.148328},{"c":85.14,"h":85.355,"l":85.07,"n":790,"o":85.07,"t":"2026-10-22T19:20:00Z","v":41116,"vw":85.223384},{"c":85.15,"h":85.24,"l":85.07,"n":630,"o":85.14,"t":"2026-10-22T19:25:00Z","v":29258,"vw":85.142906},{"c":84.89,"h":85.12,"l":84.86,"n":608,"o":85.1,"t":"2026-10-22T19:30:00Z","v":31304,"vw":85.020331},{"c":84.73,"h":84.93,"l":84.69,"n":856,"o":84.86,"t":"2026-10-22T19:35:00Z","v":56358,"vw":84.852069},{"c":84.8775,"h":84.9,"l":84.7,"n":1116,"o":84.72,"t":"2026-10-22T19:40:00Z","v":67396,"vw":84.766427},{"c":84.9,"h":85.0192,"l":84.811,"n":1028,"o":84.88,"t":"2026-10-22T19:45:00Z","v":50952,"vw":84.899158},{"c":85.14,"h":85.39,"l":84.81,"n":1984,"o":84.95,"t":"2026-10-22T19:50:00Z","v":103089,"vw":85.070718},{"c":85.17,"h":85.29,"l":84.91,"n":4411,"o":85.205,"t":"2026-10-22T19:55:00Z","v":243051,"vw":85.090973},{"c":85.18,"h":85.19,"l":85.16,"n":70,"o":85.16,"t":"2026-10-22T20:00:00Z","v":352668,"vw":85.189958},{"c":85.21,"h":85.21,"l":85.21,"n":2,"o":85.21,"t":"2026-10-22T20:15:00Z","v":150,"vw":85.21},{"c":85.8762,"h":85.8762,"l":85.8762,"n":1,"o":85.8762,"t":"2026-10-22T20:20:00Z","v":900,"vw":85.8762},{"c":85.23,"h":85.23,"l":85.23,"n":1,"o":85.23,"t":"2026-10-22T20:35:00Z","v":100,"vw":85.23},{"c":85.45,"h":85.46,"l":85.37,"n":5,"o":85.46,"t":"2026-10-22T22:00:00Z","v":402,"vw":85.4325},{"c":85.6,"h":85.6,"l":85.6,"n":2,"o":85.6,"t":"2026-10-22T22:40:00Z","v":271,"vw":85.6},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-22T22:45:00Z","v":100,"vw":85.6},{"c":85.3,"h":85.45,"l":85.3,"n":16,"o":85.45,"t":"2026-10-22T23:00:00Z","v":772,"vw":85.405},{"c":85.41,"h":85.41,"l":85.41,"n":2,"o":85.41,"t":"2026-10-22T23:15:00Z","v":104,"vw":85.41}],"history":[{"c":30.67,"h":31.08,"l":30.42,"n":25860,"o":30.99,"t":"2024-10-21T04:00:00Z","v":2700772,"vw":30.71569},{"c":31.45,"h":31.46,"l":30.65,"n":25574,"o":30.69,"t":"2024-10-22T04:00:00Z","v":2320998,"vw":31.111191},{"c":30.13,"h":30.64,"l":29.84,"n":15777,"o":30.33,"t":"2024-10-23T04:00:00Z","v":1687592,"vw":30.201437},{"c":29.97,"h":30.48,"l":29.43,"n":23210,"o":30.47,"t":"2024-10-24T04:00:00Z","v":2125687,"vw":29.922061},{"c":29.5,"h":29.86,"l":29.33,"n":18243,"o":29.65,"t":"2024-10-25T04:00:00Z","v":1564165,"vw":29.568935},{"c":28.69,"h":29.27,"l":28.64,"n":28670,"o":28.99,"t":"2024-10-28T04:00:00Z","v":2654355,"vw":28.88487},{"c":29.13,"h":29.265,"l":28.57,"n":29734,"o":28.8,"t":"2024-10-29T04:00:00Z","v":4703237,"vw":28.949244},{"c":28.63,"h":29.22,"l":28.47,"n":24364,"o":29.22,"t":"2024-10-30T04:00:00Z","v":2491571,"vw":28.670386},{"c":27.8,"h":28.31,"l":27.46,"n":24163,"o":28.31,"t":"2024-10-31T04:00:00Z","v":2614674,"vw":27.849882},{"c":27.29,"h":28.34,"l":27.25,"n":19886,"o":28.29,"t":"2024-11-01T04:00:00Z","v":1855241,"vw":27.645602},{"c":27.14,"h":27.43,"l":26.68,"n":18478,"o":27.33,"t":"2024-11-04T05:00:00Z","v":1703085,"vw":27.092117},{"c":27.12,"h":27.59,"l":26.94,"n":16409,"o":27.37,"t":"2024-11-05T05:00:00Z","v":1592537,"vw":27.136301},{"c":26.25,"h":26.45,"l":25.375,"n":32202,"o":25.52,"t":"2024-11-06T05:00:00Z","v":2635701,"vw":26.114348},{"c":27.57,"h":28.14,"l":27.15,"n":29432,"o":27.84,"t":"2024-11-07T05:00:00Z","v":3019416,"vw":27.615065},{"c":27.66,"h":27.79,"l":26.98,"n":21806,"o":27.71,"t":"2024-11-08T05:00:00Z","v":1854821,"vw":27.453755},{"c":25.11,"h":26.12,"l":24.855,"n":32846,"o":26,"t":"2024-11-11T05:00:00Z","v":2907081,"vw":25.285492},{"c":24.63,"h":24.705,"l":24.065,"n":26623,"o":24.15,"t":"2024-11-12T05:00:00Z","v":3077975,"vw":24.393877},{"c":24.12,"h":24.82,"l":24.11,"n":20860,"o":24.74,"t":"2024-11-13T05:00:00Z","v":1900840,"vw":24.306243},{"c":24.01,"h":24.125,"l":23.1,"n":29535,"o":23.28,"t":"2024-11-14T05:00:00Z","v":3081031,"vw":23.787029},{"c":23.83,"h":24.33,"l":23.72,"n":18293,"o":24.16,"t":"2024-11-15T05:00:00Z","v":1484997,"vw":23.903214},{"c":24.82,"h":24.98,"l":24.62,"n":33208,"o":24.92,"t":"2024-11-18T05:00:00Z","v":2640649,"vw":24.813636},{"c":25.15,"h":25.361,"l":24.57,"n":30184,"o":25.3,"t":"2024-11-19T05:00:00Z","v":3296943,"vw":25.045053},{"c":24.54,"h":24.76,"l":24.02,"n":47551,"o":24.54,"t":"2024-11-20T05:00:00Z","v":5592250,"vw":24.38855},{"c":25.2,"h":25.2,"l":24.42,"n":39827,"o":25.2,"t":"2024-11-21T05:00:00Z","v":6510672,"vw":24.841207},{"c":25.95,"h":26.22,"l":25.505,"n":33822,"o":25.66,"t":"2024-11-22T05:00:00Z","v":3615496,"vw":25.923534},{"c":25.2,"h":25.61,"l":25.1,"n":23087,"o":25.61,"t":"2024-11-25T05:00:00Z","v":3785075,"vw":25.256281},{"c":25.3,"h":25.47,"l":25.0047,"n":15694,"o":25.3,"t":"2024-11-26T05:00:00Z","v":5430761,"vw":25.284044},{"c":24.79,"h":25.71,"l":24.36,"n":33307,"o":25.34,"t":"2024-11-27T05:00:00Z","v":13383086,"vw":24.778822},{"c":24.94,"h":25.2916,"l":24.91,"n":14356,"o":25.13,"t":"2024-11-29T05:00:00Z","v":8113893,"vw":25.000763},{"c":24.63,"h":24.86,"l":24.51,"n":20931,"o":24.75,"t":"2024-12-02T05:00:00Z","v":4379325,"vw":24.632647},{"c":25.68,"h":26.195,"l":25.39,"n":28333,"o":25.5,"t":"2024-12-03T05:00:00Z","v":4811992,"vw":25.798587},{"c":25.85,"h":26.16,"l":25.445,"n":24700,"o":26.16,"t":"2024-12-04T05:00:00Z","v":5458389,"vw":25.781332},{"c":25.65,"h":25.76,"l":25.355,"n":27758,"o":25.74,"t":"2024-12-05T05:00:00Z","v":5323709,"vw":25.583046},{"c":24.93,"h":25.39,"l":24.845,"n":20143,"o":25.16,"t":"2024-12-06T05:00:00Z","v":2464512,"vw":25.070494},{"c":25.51,"h":26.24,"l":25.48,"n":27786,"o":26.18,"t":"2024-12-09T05:00:00Z","v":4053996,"vw":25.867593},{"c":25.76,"h":25.94,"l":25.56,"n":23489,"o":25.79,"t":"2024-12-10T05:00:00Z","v":1990899,"vw":25.7638},{"c":27.15,"h":27.215,"l":26.19,"n":26189,"o":26.22,"t":"2024-12-11T05:00:00Z","v":3276759,"vw":27.009335},{"c":25.75,"h":26.75,"l":25.695,"n":25314,"o":26.34,"t":"2024-12-12T05:00:00Z","v":6016318,"vw":26.033647},{"c":24.94,"h":25.4,"l":24.69,"n":24338,"o":25.4,"t":"2024-12-13T05:00:00Z","v":2962347,"vw":24.991134},{"c":24.55,"h":24.82,"l":24.43,"n":22299,"o":24.78,"t":"2024-12-16T05:00:00Z","v":3342767,"vw":24.562075},{"c":24.12,"h":24.14,"l":23.47,"n":28062,"o":23.97,"t":"2024-12-17T05:00:00Z","v":3543403,"vw":23.946105},{"c":23.15,"h":24.1,"l":23.075,"n":27073,"o":24.1,"t":"2024-12-18T05:00:00Z","v":2707924,"vw":23.567247},{"c":23.26,"h":23.61,"l":23.07,"n":17912,"o":23.28,"t":"2024-12-19T05:00:00Z","v":2274714,"vw":23.268983},{"c":23.9,"h":23.98,"l":23.47,"n":25935,"o":23.55,"t":"2024-12-20T05:00:00Z","v":5970198,"vw":23.855972},{"c":23.66,"h":23.74,"l":23.201,"n":16434,"o":23.34,"t":"2024-12-23T05:00:00Z","v":1627170,"vw":23.527414},{"c":23.69,"h":23.9,"l":23.38,"n":8194,"o":23.84,"t":"2024-12-24T05:00:00Z","v":756774,"vw":23.574415},{"c":23.64,"h":23.865,"l":23.58,"n":10415,"o":23.75,"t":"2024-12-26T05:00:00Z","v":832200,"vw":23.711883},{"c":23.27,"h":23.33,"l":22.895,"n":15601,"o":22.97,"t":"2024-12-27T05:00:00Z","v":1737524,"vw":23.209977},{"c":22.89,"h":23.08,"l":22.45,"n":17017,"o":22.82,"t":"2024-12-30T05:00:00Z","v":1368385,"vw":22.831491},{"c":23.08,"h":23.1,"l":22.77,"n":13781,"o":22.77,"t":"2024-12-31T05:00:00Z","v":1573139,"vw":23.01102},{"c":24.34,"h":24.39,"l":23.72,"n":22453,"o":23.72,"t":"2025-01-02T05:00:00Z","v":2497506,"vw":24.232324},{"c":23.81,"h":24.195,"l":23.81,"n":17834,"o":24.14,"t":"2025-01-03T05:00:00Z","v":1692917,"vw":23.981063},{"c":23.53,"h":24.16,"l":23.525,"n":14793,"o":24.05,"t":"2025-01-06T05:00:00Z","v":1671263,"vw":23.666136},{"c":24.45,"h":24.895,"l":24.24,"n":19588,"o":24.25,"t":"2025-01-07T05:00:00Z","v":2178454,"vw":24.579025},{"c":25.18,"h":25.217,"l":24.61,"n":26924,"o":24.82,"t":"2025-01-08T05:00:00Z","v":2459406,"vw":25.01016},{"c":25.98,"h":26.24,"l":25.81,"n":34575,"o":26.12,"t":"2025-01-10T05:00:00Z","v":3204843,"vw":25.979803},{"c":25.44,"h":25.8,"l":25.262,"n":22615,"o":25.53,"t":"2025-01-13T05:00:00Z","v":2491867,"vw":25.531448},{"c":26.4,"h":26.615,"l":25.74,"n":28358,"o":25.77,"t":"2025-01-14T05:00:00Z","v":3618899,"vw":26.226185},{"c":27.18,"h":27.19,"l":26.42,"n":27500,"o":26.94,"t":"2025-01-15T05:00:00Z","v":3403672,"vw":26.943396},{"c":26.97,"h":27.62,"l":26.87,"n":23574,"o":27.62,"t":"2025-01-16T05:00:00Z","v":2769560,"vw":27.235638},{"c":27.29,"h":27.51,"l":26.78,"n":22947,"o":27,"t":"2025-01-17T05:00:00Z","v":2535661,"vw":27.270484},{"c":27.96,"h":28.18,"l":27.73,"n":25575,"o":27.92,"t":"2025-01-21T05:00:00Z","v":2168215,"vw":27.942735},{"c":27.95,"h":28.76,"l":27.91,"n":22238,"o":28.76,"t":"2025-01-22T05:00:00Z","v":2044859,"vw":28.133286},{"c":27.99,"h":28.05,"l":27.44,"n":20522,"o":27.99,"t":"2025-01-23T05:00:00Z","v":1839514,"vw":27.859947},{"c":28.23,"h":28.68,"l":28.05,"n":19448,"o":28.63,"t":"2025-01-24T05:00:00Z","v":1843140,"vw":28.303054},{"c":28.01,"h":28.17,"l":27.75,"n":20298,"o":28.17,"t":"2025-01-27T05:00:00Z","v":1748376,"vw":27.91989},{"c":28.15,"h":28.26,"l":27.48,"n":19847,"o":27.95,"t":"2025-01-28T05:00:00Z","v":1915351,"vw":27.914998},{"c":28.48,"h":28.56,"l":28.02,"n":13272,"o":28.12,"t":"2025-01-29T05:00:00Z","v":1313770,"vw":28.399858},{"c":29.93,"h":29.99,"l":29.3,"n":26334,"o":29.32,"t":"2025-01-30T05:00:00Z","v":2982682,"vw":29.781707},{"c":30.21,"h":30.48,"l":29.9801,"n":30442,"o":30.23,"t":"2025-01-31T05:00:00Z","v":3343305,"vw":30.228737},{"c":31.2,"h":31.58,"l":30.46,"n":32552,"o":30.73,"t":"2025-02-03T05:00:00Z","v":3383468,"vw":31.103874},{"c":30.86,"h":31.2684,"l":30.75,"n":19575,"o":31.03,"t":"2025-02-04T05:00:00Z","v":2155725,"vw":30.940326},{"c":31.98,"h":32.22,"l":31.4,"n":26505,"o":31.48,"t":"2025-02-05T05:00:00Z","v":2739816,"vw":31.862404},{"c":31.5,"h":31.77,"l":31.06,"n":20627,"o":31.77,"t":"2025-02-06T05:00:00Z","v":1876468,"vw":31.378695},{"c":31.43,"h":31.99,"l":31.26,"n":18326,"o":31.86,"t":"2025-02-07T05:00:00Z","v":1751043,"vw":31.604331},{"c":33.6,"h":33.61,"l":32.76,"n":27593,"o":33,"t":"2025-02-10T05:00:00Z","v":3365368,"vw":33.318916},{"c":33.41,"h":33.7653,"l":33.04,"n":24234,"o":33.15,"t":"2025-02-11T05:00:00Z","v":2475071,"vw":33.484617},{"c":33.16,"h":33.64,"l":32.698,"n":27439,"o":32.78,"t":"2025-02-12T05:00:00Z","v":2411379,"vw":33.126627},{"c":33.24,"h":33.34,"l":32.56,"n":16761,"o":32.92,"t":"2025-02-13T05:00:00Z","v":1247559,"vw":33.103793},{"c":32.19,"h":33.61,"l":32.05,"n":21019,"o":33.58,"t":"2025-02-14T05:00:00Z","v":1911781,"vw":32.459807},{"c":32.19,"h":32.19,"l":31.68,"n":21740,"o":31.965,"t":"2025-02-18T05:00:00Z","v":2153016,"vw":32.04271},{"c":31.05,"h":31.11,"l":29.27,"n":47572,"o":29.31,"t":"2025-02-19T05:00:00Z","v":5124423,"vw":30.442543},{"c":32.02,"h":33.06,"l":31.56,"n":32643,"o":31.56,"t":"2025-02-20T05:00:00Z","v":3740912,"vw":32.349178},{"c":31.64,"h":31.96,"l":31.14,"n":27459,"o":31.34,"t":"2025-02-21T05:00:00Z","v":2709867,"vw":31.618116},{"c":31.87,"h":32.11,"l":31.18,"n":18380,"o":32.05,"t":"2025-02-24T05:00:00Z","v":1667307,"vw":31.748506},{"c":30.8,"h":31.57,"l":30.42,"n":26857,"o":31.57,"t":"2025-02-25T05:00:00Z","v":2391715,"vw":30.796361},{"c":31.04,"h":31.0508,"l":30.0487,"n":18322,"o":30.11,"t":"2025-02-26T05:00:00Z","v":1485785,"vw":30.826174},{"c":29.33,"h":30.095,"l":29.26,"n":28763,"o":29.92,"t":"2025-02-27T05:00:00Z","v":2619232,"vw":29.639845},{"c":29.47,"h":29.48,"l":28.445,"n":29469,"o":28.68,"t":"2025-02-28T05:00:00Z","v":3076028,"vw":29.171612},{"c":29.53,"h":30.73,"l":29.28,"n":24253,"o":30.43,"t":"2025-03-03T05:00:00Z","v":2666725,"vw":29.897958},{"c":30.38,"h":30.76,"l":29.57,"n":25887,"o":30.45,"t":"2025-03-04T05:00:00Z","v":2450245,"vw":30.288583},{"c":31.29,"h":31.34,"l":30.1,"n":18386,"o":30.19,"t":"2025-03-05T05:00:00Z","v":1602850,"vw":31.089},{"c":30.89,"h":31.85,"l":30.77,"n":20728,"o":31.05,"t":"2025-03-06T05:00:00Z","v":1839521,"vw":31.188654},{"c":31.48,"h":32.5599,"l":31.3,"n":27976,"o":31.88,"t":"2025-03-07T05:00:00Z","v":3543586,"vw":31.81571},{"c":30.64,"h":31.54,"l":30.19,"n":34004,"o":31.48,"t":"2025-03-10T04:00:00Z","v":2984208,"vw":30.83646},{"c":32.09,"h":32.18,"l":31.35,"n":31347,"o":31.43,"t":"2025-03-11T04:00:00Z","v":2897970,"vw":31.913963},{"c":31.65,"h":31.8381,"l":30.94,"n":18326,"o":31.22,"t":"2025-03-12T04:00:00Z","v":1653115,"vw":31.446413},{"c":32.46,"h":32.83,"l":31.581,"n":32123,"o":31.68,"t":"2025-03-13T04:00:00Z","v":2665086,"vw":32.442744},{"c":32.23,"h":32.545,"l":32,"n":27834,"o":32.35,"t":"2025-03-14T04:00:00Z","v":2843482,"vw":32.262162},{"c":32.99,"h":33.4483,"l":32.43,"n":26631,"o":32.46,"t":"2025-03-17T04:00:00Z","v":3019610,"vw":33.08156},{"c":34.19,"h":34.75,"l":33.95,"n":33279,"o":34.75,"t":"2025-03-18T04:00:00Z","v":3246339,"vw":34.26752},{"c":35.52,"h":35.61,"l":34.72,"n":36266,"o":35.1,"t":"2025-03-19T04:00:00Z","v":3534754,"vw":35.303447},{"c":36.5,"h":36.69,"l":35.58,"n":51807,"o":35.68,"t":"2025-03-20T04:00:00Z","v":5270669,"vw":36.285044},{"c":35.47,"h":36.2,"l":35.14,"n":23463,"o":35.8,"t":"2025-03-21T04:00:00Z","v":2673691,"vw":35.482924},{"c":34.86,"h":35.56,"l":34.69,"n":25849,"o":35.445,"t":"2025-03-24T04:00:00Z","v":2185211,"vw":35.033365},{"c":35.62,"h":36.16,"l":35.54,"n":24102,"o":35.675,"t":"2025-03-25T04:00:00Z","v":1791043,"vw":35.747092},{"c":35.56,"h":35.74,"l":35.36,"n":14727,"o":35.435,"t":"2025-03-26T04:00:00Z","v":1049755,"vw":35.520114},{"c":36.18,"h":36.3649,"l":35.61,"n":16161,"o":35.84,"t":"2025-03-27T04:00:00Z","v":1400306,"vw":36.090772},{"c":36.98,"h":38.16,"l":36.65,"n":38657,"o":37.75,"t":"2025-03-28T04:00:00Z","v":3928061,"vw":37.270837},{"c":37.12,"h":37.54,"l":36.6338,"n":32084,"o":37.4,"t":"2025-03-31T04:00:00Z","v":3478012,"vw":37.160154},{"c":37.48,"h":38.63,"l":37.4,"n":32860,"o":38,"t":"2025-04-01T04:00:00Z","v":3951174,"vw":37.787484},{"c":37.6,"h":37.68,"l":36.7,"n":28866,"o":37.41,"t":"2025-04-02T04:00:00Z","v":2683271,"vw":37.357187},{"c":36.97,"h":37.67,"l":35.41,"n":28444,"o":35.43,"t":"2025-04-03T04:00:00Z","v":2771510,"vw":36.93595},{"c":33.55,"h":35.53,"l":33.09,"n":49614,"o":35.35,"t":"2025-04-04T04:00:00Z","v":4230873,"vw":33.8557},{"c":33.36,"h":34.93,"l":31.91,"n":39996,"o":32.86,"t":"2025-04-07T04:00:00Z","v":3234316,"vw":33.265767},{"c":33.16,"h":34.6236,"l":32.87,"n":30690,"o":34.34,"t":"2025-04-08T04:00:00Z","v":2588162,"vw":33.794361},{"c":36.42,"h":36.99,"l":34.94,"n":63190,"o":36.29,"t":"2025-04-09T04:00:00Z","v":6359614,"vw":36.171528},{"c":38.85,"h":39.315,"l":37.34,"n":50428,"o":37.55,"t":"2025-04-10T04:00:00Z","v":4087943,"vw":38.578473},{"c":42.79,"h":43.23,"l":41.37,"n":70097,"o":41.74,"t":"2025-04-11T04:00:00Z","v":6975313,"vw":42.435755},{"c":42.57,"h":42.95,"l":41.47,"n":44716,"o":41.65,"t":"2025-04-14T04:00:00Z","v":4596978,"vw":42.442262},{"c":43.83,"h":44.07,"l":42.725,"n":35399,"o":43.83,"t":"2025-04-15T04:00:00Z","v":3393742,"vw":43.584564},{"c":45.62,"h":46.9,"l":45.05,"n":50978,"o":46.62,"t":"2025-04-16T04:00:00Z","v":4591292,"vw":45.862015},{"c":43.25,"h":44.375,"l":42.95,"n":53744,"o":44.02,"t":"2025-04-17T04:00:00Z","v":5485047,"vw":43.435367},{"c":44.17,"h":45.2503,"l":43.6,"n":36678,"o":44.92,"t":"2025-04-21T04:00:00Z","v":3855015,"vw":44.141441},{"c":43.14,"h":44.37,"l":42.62,"n":53316,"o":44.37,"t":"2025-04-22T04:00:00Z","v":5782725,"vw":43.271211},{"c":40.57,"h":40.6895,"l":39.49,"n":59007,"o":39.985,"t":"2025-04-23T04:00:00Z","v":7450884,"vw":40.331691},{"c":40.56,"h":40.74,"l":39.95,"n":30063,"o":40.63,"t":"2025-04-24T04:00:00Z","v":2524517,"vw":40.338399},{"c":39.6,"h":39.69,"l":39.06,"n":27196,"o":39.06,"t":"2025-04-25T04:00:00Z","v":2556267,"vw":39.48634},{"c":41.24,"h":41.25,"l":39.43,"n":27963,"o":39.79,"t":"2025-04-28T04:00:00Z","v":2575015,"vw":40.706018},{"c":40.68,"h":41.19,"l":40.272,"n":21232,"o":40.88,"t":"2025-04-29T04:00:00Z","v":1689387,"vw":40.705945},{"c":42.16,"h":42.32,"l":40.805,"n":32866,"o":40.96,"t":"2025-04-30T04:00:00Z","v":2837819,"vw":41.863206},{"c":39.83,"h":40.75,"l":39.37,"n":26214,"o":40.17,"t":"2025-05-01T04:00:00Z","v":2059477,"vw":39.807477},{"c":40.18,"h":40.85,"l":39.58,"n":27036,"o":40.685,"t":"2025-05-02T04:00:00Z","v":2162233,"vw":40.072392},{"c":42.14,"h":42.65,"l":41.69,"n":26007,"o":42.64,"t":"2025-05-05T04:00:00Z","v":1940262,"vw":42.079134},{"c":44.07,"h":44.14,"l":42.97,"n":31857,"o":43.62,"t":"2025-05-06T04:00:00Z","v":2859008,"vw":43.681376},{"c":43.68,"h":43.78,"l":42.8,"n":30203,"o":42.91,"t":"2025-05-07T04:00:00Z","v":2322856,"vw":43.473344},{"c":41.87,"h":43.27,"l":41.81,"n":42520,"o":43.085,"t":"2025-05-08T04:00:00Z","v":3770410,"vw":42.263239},{"c":44.8,"h":45.3,"l":43.63,"n":43996,"o":44.33,"t":"2025-05-09T04:00:00Z","v":4042155,"vw":44.632125},{"c":40.16,"h":40.66,"l":39.61,"n":70380,"o":40.54,"t":"2025-05-12T04:00:00Z","v":5932106,"vw":40.109752},{"c":41.21,"h":41.25,"l":40.05,"n":35152,"o":40.4,"t":"2025-05-13T04:00:00Z","v":2727375,"vw":40.901617},{"c":39.87,"h":39.905,"l":38.6107,"n":48604,"o":38.77,"t":"2025-05-14T04:00:00Z","v":3778202,"vw":39.444314},{"c":40.45,"h":40.93,"l":39.615,"n":47233,"o":40.04,"t":"2025-05-15T04:00:00Z","v":5295800,"vw":40.413743},{"c":40.74,"h":40.74,"l":39.5101,"n":31510,"o":39.64,"t":"2025-05-16T04:00:00Z","v":2743636,"vw":40.360427},{"c":42.18,"h":42.23,"l":41.01,"n":34852,"o":41.54,"t":"2025-05-19T04:00:00Z","v":2996078,"vw":41.798668},{"c":43.37,"h":43.405,"l":42.31,"n":24907,"o":42.43,"t":"2025-05-20T04:00:00Z","v":2199462,"vw":43.062464},{"c":43.23,"h":44.28,"l":43.01,"n":28494,"o":43.59,"t":"2025-05-21T04:00:00Z","v":2332263,"vw":43.405058},{"c":42.88,"h":43.29,"l":42.17,"n":22556,"o":42.83,"t":"2025-05-22T04:00:00Z","v":1716307,"vw":42.886614},{"c":44.04,"h":44.52,"l":43.88,"n":29388,"o":44.46,"t":"2025-05-23T04:00:00Z","v":2420123,"vw":44.138383},{"c":43.1,"h":43.84,"l":42.74,"n":32559,"o":42.86,"t":"2025-05-27T04:00:00Z","v":2863607,"vw":43.261874},{"c":44.04,"h":44.27,"l":43.65,"n":24799,"o":44,"t":"2025-05-28T04:00:00Z","v":2453529,"vw":43.944247},{"c":44.05,"h":44.64,"l":43.53,"n":27679,"o":44.44,"t":"2025-05-29T04:00:00Z","v":2392634,"vw":43.96627},{"c":43.81,"h":43.85,"l":42.6152,"n":44970,"o":42.68,"t":"2025-05-30T04:00:00Z","v":4360516,"vw":43.262019},{"c":47.42,"h":47.77,"l":45.36,"n":47052,"o":45.535,"t":"2025-06-02T04:00:00Z","v":4476756,"vw":47.224299},{"c":46.44,"h":46.69,"l":45.85,"n":28436,"o":46.45,"t":"2025-06-03T04:00:00Z","v":2516303,"vw":46.331692},{"c":46.13,"h":47.15,"l":46.02,"n":22029,"o":47.01,"t":"2025-06-04T04:00:00Z","v":1758269,"vw":46.305448},{"c":47.09,"h":48.1,"l":46.11,"n":38687,"o":47.725,"t":"2025-06-05T04:00:00Z","v":3393859,"vw":46.992273},{"c":45.96,"h":46.84,"l":45.55,"n":32108,"o":46.46,"t":"2025-06-06T04:00:00Z","v":2987771,"vw":45.990466},{"c":46.38,"h":46.43,"l":45.72,"n":24871,"o":45.83,"t":"2025-06-09T04:00:00Z","v":1856326,"vw":46.220499},{"c":45.11,"h":46.8318,"l":44.94,"n":31364,"o":46.78,"t":"2025-06-10T04:00:00Z","v":2536284,"vw":45.388676},{"c":45.87,"h":45.9,"l":44.9,"n":23384,"o":45.13,"t":"2025-06-11T04:00:00Z","v":2708136,"vw":45.614147},{"c":48.82,"h":49.15,"l":47.86,"n":48362,"o":48.425,"t":"2025-06-12T04:00:00Z","v":4599240,"vw":48.617773},{"c":50.84,"h":51.11,"l":49.13,"n":56569,"o":49.45,"t":"2025-06-13T04:00:00Z","v":5242874,"vw":50.42927},{"c":49.68,"h":50.36,"l":49.32,"n":41997,"o":49.76,"t":"2025-06-16T04:00:00Z","v":3343756,"vw":49.646841},{"c":48.33,"h":49.265,"l":48.03,"n":34448,"o":48.92,"t":"2025-06-17T04:00:00Z","v":2725768,"vw":48.376506},{"c":48.12,"h":48.569,"l":47.33,"n":32516,"o":47.96,"t":"2025-06-18T04:00:00Z","v":2842208,"vw":48.055153},{"c":47.98,"h":48.6239,"l":47.59,"n":27570,"o":47.76,"t":"2025-06-20T04:00:00Z","v":6127586,"vw":47.977006},{"c":48.3,"h":49.31,"l":47.541,"n":34000,"o":47.74,"t":"2025-06-23T04:00:00Z","v":2397391,"vw":48.550965},{"c":46.4,"h":46.84,"l":45.1,"n":38393,"o":45.93,"t":"2025-06-24T04:00:00Z","v":3461998,"vw":46.285219},{"c":46.45,"h":46.79,"l":46.2,"n":25325,"o":46.3,"t":"2025-06-25T04:00:00Z","v":2026008,"vw":46.491399},{"c":46.36,"h":46.755,"l":45.755,"n":34740,"o":46.08,"t":"2025-06-26T04:00:00Z","v":3063436,"vw":46.320105},{"c":43.88,"h":44.47,"l":43.44,"n":59519,"o":44.445,"t":"2025-06-27T04:00:00Z","v":37390587,"vw":43.870179},{"c":45.57,"h":45.69,"l":44.34,"n":35409,"o":44.77,"t":"2025-06-30T04:00:00Z","v":3499924,"vw":45.276687},{"c":45.8,"h":47.3899,"l":45.53,"n":35654,"o":47.18,"t":"2025-07-01T04:00:00Z","v":3171818,"vw":46.079209},{"c":46.66,"h":46.69,"l":45.58,"n":31513,"o":45.91,"t":"2025-07-02T04:00:00Z","v":2982509,"vw":46.214924},{"c":46.71,"h":46.805,"l":46.14,"n":20582,"o":46.3,"t":"2025-07-03T04:00:00Z","v":1914491,"vw":46.545656},{"c":47.93,"h":48.05,"l":46.1,"n":35814,"o":46.75,"t":"2025-07-07T04:00:00Z","v":3003391,"vw":47.505844},{"c":45.22,"h":48.005,"l":44.67,"n":38789,"o":47.95,"t":"2025-07-08T04:00:00Z","v":3133775,"vw":45.526901},{"c":46.53,"h":46.64,"l":45.28,"n":21957,"o":45.62,"t":"2025-07-09T04:00:00Z","v":1512496,"vw":46.203769},{"c":46.53,"h":46.7,"l":45.62,"n":25733,"o":46.62,"t":"2025-07-10T04:00:00Z","v":1848361,"vw":46.239042},{"c":47.11,"h":47.26,"l":46.24,"n":28546,"o":46.73,"t":"2025-07-11T04:00:00Z","v":2267130,"vw":46.950998},{"c":47.97,"h":48.165,"l":47.17,"n":27680,"o":47.32,"t":"2025-07-14T04:00:00Z","v":2091193,"vw":47.90193},{"c":47.46,"h":48.86,"l":46.54,"n":38473,"o":48.81,"t":"2025-07-15T04:00:00Z","v":3267363,"vw":47.651696},{"c":47.12,"h":47.79,"l":46.08,"n":28855,"o":47.2,"t":"2025-07-16T04:00:00Z","v":2307208,"vw":47.001037},{"c":47.05,"h":47.26,"l":45.98,"n":25560,"o":46.26,"t":"2025-07-17T04:00:00Z","v":1700928,"vw":46.816927},{"c":47.66,"h":48.38,"l":47.48,"n":30146,"o":48.38,"t":"2025-07-18T04:00:00Z","v":2362306,"vw":47.764785},{"c":50.62,"h":50.84,"l":49.02,"n":31618,"o":49.02,"t":"2025-07-21T04:00:00Z","v":2482557,"vw":50.381301},{"c":51.93,"h":51.93,"l":50.55,"n":28553,"o":50.765,"t":"2025-07-22T04:00:00Z","v":2651318,"vw":51.627949},{"c":51.08,"h":51.42,"l":50.43,"n":30773,"o":51.15,"t":"2025-07-23T04:00:00Z","v":2159447,"vw":50.969954},{"c":50.52,"h":50.91,"l":49.04,"n":25611,"o":49.63,"t":"2025-07-24T04:00:00Z","v":2146176,"vw":50.376278},{"c":50.16,"h":50.35,"l":48.88,"n":34333,"o":48.89,"t":"2025-07-25T04:00:00Z","v":2946009,"vw":49.971644},{"c":49.51,"h":49.7399,"l":48.64,"n":30164,"o":49.53,"t":"2025-07-28T04:00:00Z","v":2159979,"vw":49.313207},{"c":50.02,"h":50.12,"l":49.01,"n":20293,"o":49.28,"t":"2025-07-29T04:00:00Z","v":1412697,"vw":49.739281},{"c":47.44,"h":48.919,"l":47.28,"n":38427,"o":48.1,"t":"2025-07-30T04:00:00Z","v":3119334,"vw":47.911299},{"c":46.25,"h":46.84,"l":45.36,"n":52700,"o":45.52,"t":"2025-07-31T04:00:00Z","v":4932093,"vw":46.205577},{"c":48.76,"h":49.24,"l":46.7,"n":58060,"o":47.5,"t":"2025-08-01T04:00:00Z","v":4254826,"vw":48.424347},{"c":53.17,"h":53.18,"l":50.2,"n":44866,"o":50.34,"t":"2025-08-04T04:00:00Z","v":3503706,"vw":52.191392},{"c":56.46,"h":56.99,"l":53.25,"n":51063,"o":53.96,"t":"2025-08-05T04:00:00Z","v":4635325,"vw":55.928031},{"c":58.28,"h":58.32,"l":56.45,"n":40911,"o":56.45,"t":"2025-08-06T04:00:00Z","v":3186877,"vw":57.769884},{"c":58.04,"h":59.19,"l":57.665,"n":33096,"o":58.72,"t":"2025-08-07T04:00:00Z","v":3039707,"vw":58.271742},{"c":57.42,"h":58.26,"l":56.71,"n":34000,"o":58.01,"t":"2025-08-08T04:00:00Z","v":2354977,"vw":57.530733},{"c":56.8,"h":57.4,"l":55.76,"n":26785,"o":55.93,"t":"2025-08-11T04:00:00Z","v":1864772,"vw":56.693798},{"c":57.25,"h":57.31,"l":56.25,"n":25245,"o":56.82,"t":"2025-08-12T04:00:00Z","v":1775140,"vw":56.959673},{"c":55.79,"h":57.19,"l":55.66,"n":33114,"o":57.08,"t":"2025-08-13T04:00:00Z","v":2618892,"vw":56.223032},{"c":54.71,"h":55.62,"l":54.44,"n":34466,"o":54.87,"t":"2025-08-14T04:00:00Z","v":2037678,"vw":55.006681},{"c":54.31,"h":55.1,"l":53.64,"n":33565,"o":53.755,"t":"2025-08-15T04:00:00Z","v":2522707,"vw":54.338776},{"c":53.7,"h":54.7048,"l":53.56,"n":27268,"o":54.655,"t":"2025-08-18T04:00:00Z","v":1580415,"vw":53.837179},{"c":52.15,"h":53.57,"l":52.07,"n":35354,"o":53.04,"t":"2025-08-19T04:00:00Z","v":2211847,"vw":52.487321},{"c":53.72,"h":53.84,"l":52.05,"n":28653,"o":52.12,"t":"2025-08-20T04:00:00Z","v":2270375,"vw":53.122572},{"c":54.83,"h":55.47,"l":53.84,"n":38069,"o":53.84,"t":"2025-08-21T04:00:00Z","v":2808677,"vw":54.780654},{"c":54.61,"h":55.18,"l":52.26,"n":45296,"o":52.77,"t":"2025-08-22T04:00:00Z","v":3137667,"vw":54.102906},{"c":54.45,"h":55.18,"l":53.94,"n":46047,"o":54.76,"t":"2025-08-25T04:00:00Z","v":2917936,"vw":54.504346},{"c":55.4,"h":55.5,"l":54.32,"n":29923,"o":54.33,"t":"2025-08-26T04:00:00Z","v":1920126,"vw":55.210331},{"c":55.35,"h":55.5,"l":54.41,"n":31523,"o":54.52,"t":"2025-08-27T04:00:00Z","v":2503152,"vw":55.10829},{"c":55.2,"h":55.61,"l":54.411,"n":44493,"o":54.73,"t":"2025-08-28T04:00:00Z","v":3164586,"vw":55.080869},{"c":56.66,"h":56.895,"l":55.08,"n":44751,"o":55.08,"t":"2025-08-29T04:00:00Z","v":3967617,"vw":56.39797},{"c":58.14,"h":58.95,"l":56.62,"n":82523,"o":57.78,"t":"2025-09-02T04:00:00Z","v":5775710,"vw":57.922185},{"c":59.33,"h":60.36,"l":58.83,"n":47066,"o":60,"t":"2025-09-03T04:00:00Z","v":3386018,"vw":59.665876},{"c":57.95,"h":58.755,"l":56.68,"n":61071,"o":56.93,"t":"2025-09-04T04:00:00Z","v":4414123,"vw":58.046161},{"c":59.77,"h":60.375,"l":58.83,"n":41182,"o":59.6161,"t":"2025-09-05T04:00:00Z","v":3207425,"vw":59.646794},{"c":62.19,"h":62.65,"l":60.46,"n":63750,"o":61.36,"t":"2025-09-08T04:00:00Z","v":4788019,"vw":61.796635},{"c":61.92,"h":62.942,"l":61.31,"n":43299,"o":62.81,"t":"2025-09-09T04:00:00Z","v":2874862,"vw":61.906925},{"c":64.6,"h":65.11,"l":62.66,"n":50485,"o":62.7,"t":"2025-09-10T04:00:00Z","v":3689204,"vw":64.451536},{"c":65.55,"h":65.68,"l":63.39,"n":46015,"o":63.53,"t":"2025-09-11T04:00:00Z","v":3130712,"vw":65.006133},{"c":66.31,"h":66.45,"l":65.2828,"n":40701,"o":65.6,"t":"2025-09-12T04:00:00Z","v":2510193,"vw":66.059537},{"c":67.1,"h":67.33,"l":65.695,"n":41681,"o":66.07,"t":"2025-09-15T04:00:00Z","v":2621443,"vw":66.816345},{"c":65.6,"h":67.67,"l":65.2,"n":54917,"o":67.58,"t":"2025-09-16T04:00:00Z","v":4505842,"vw":66.16565},{"c":64.52,"h":66.1672,"l":63.86,"n":54111,"o":64.96,"t":"2025-09-17T04:00:00Z","v":3425149,"vw":65.053776},{"c":64.6,"h":65.04,"l":63.14,"n":34187,"o":64.21,"t":"2025-09-18T04:00:00Z","v":2075918,"vw":64.322196},{"c":67.82,"h":68.01,"l":64.36,"n":52670,"o":64.45,"t":"2025-09-19T04:00:00Z","v":5260376,"vw":67.376237},{"c":69.37,"h":69.6,"l":67.6375,"n":53647,"o":69.25,"t":"2025-09-22T04:00:00Z","v":3326490,"vw":68.859878},{"c":69.42,"h":69.98,"l":68.86,"n":53394,"o":69.44,"t":"2025-09-23T04:00:00Z","v":3474111,"vw":69.445568},{"c":66.6,"h":69.9199,"l":66.59,"n":36775,"o":69.45,"t":"2025-09-24T04:00:00Z","v":2388386,"vw":67.493961},{"c":65.8,"h":66.85,"l":65.25,"n":64620,"o":66.65,"t":"2025-09-25T04:00:00Z","v":4807955,"vw":65.908598},{"c":68.3,"h":68.63,"l":66.3,"n":52181,"o":66.56,"t":"2025-09-26T04:00:00Z","v":3414270,"vw":68.007079},{"c":69.29,"h":70.37,"l":68.32,"n":42026,"o":70.37,"t":"2025-09-29T04:00:00Z","v":2734127,"vw":69.284014},{"c":70.33,"h":71.41,"l":68.77,"n":43804,"o":68.9,"t":"2025-09-30T04:00:00Z","v":3008419,"vw":70.218136},{"c":71.67,"h":73.22,"l":71.23,"n":49416,"o":71.73,"t":"2025-10-01T04:00:00Z","v":2780820,"vw":72.13055},{"c":72.46,"h":73.39,"l":69.735,"n":48356,"o":72.99,"t":"2025-10-02T04:00:00Z","v":2979446,"vw":71.730879},{"c":73.32,"h":73.8188,"l":72.11,"n":37141,"o":72.62,"t":"2025-10-03T04:00:00Z","v":2320954,"vw":73.130854},{"c":74.67,"h":75.96,"l":74.63,"n":41204,"o":74.77,"t":"2025-10-06T04:00:00Z","v":2833612,"vw":75.171695},{"c":74.53,"h":74.93,"l":73.53,"n":39494,"o":74.67,"t":"2025-10-07T04:00:00Z","v":2341491,"vw":74.388185},{"c":77.49,"h":77.71,"l":75.6201,"n":42308,"o":77.39,"t":"2025-10-08T04:00:00Z","v":2469782,"vw":76.957332},{"c":72.26,"h":77.8,"l":70.91,"n":61455,"o":77.54,"t":"2025-10-09T04:00:00Z","v":4045591,"vw":72.981248},{"c":71.93,"h":73.08,"l":70.77,"n":48461,"o":71.35,"t":"2025-10-10T04:00:00Z","v":3219691,"vw":71.87274},{"c":74.57,"h":75.39,"l":73.73,"n":32288,"o":74.66,"t":"2025-10-13T04:00:00Z","v":1861827,"vw":74.495421},{"c":73.45,"h":75.21,"l":72.425,"n":41014,"o":72.57,"t":"2025-10-14T04:00:00Z","v":2552184,"vw":74.115113},{"c":75.22,"h":75.55,"l":72.43,"n":47451,"o":72.98,"t":"2025-10-15T04:00:00Z","v":3268353,"vw":74.44968},{"c":78.55,"h":79.94,"l":76.35,"n":60817,"o":76.885,"t":"2025-10-16T04:00:00Z","v":4773387,"vw":78.69076},{"c":73.86,"h":76.59,"l":72.56,"n":55421,"o":76.26,"t":"2025-10-17T04:00:00Z","v":3413621,"vw":74.159808},{"c":75.29,"h":75.44,"l":73.43,"n":40986,"o":74.38,"t":"2025-10-20T04:00:00Z","v":3080362,"vw":74.812693},{"c":66.78,"h":69.51,"l":66.6,"n":77608,"o":69.31,"t":"2025-10-21T04:00:00Z","v":5769845,"vw":67.782408},{"c":66.67,"h":66.94,"l":63.76,"n":85834,"o":63.92,"t":"2025-10-22T04:00:00Z","v":6250394,"vw":65.563309},{"c":68.61,"h":68.68,"l":66.93,"n":48368,"o":68.42,"t":"2025-10-23T04:00:00Z","v":3386379,"vw":68.103885},{"c":68.57,"h":70.02,"l":67.51,"n":32696,"o":67.655,"t":"2025-10-24T04:00:00Z","v":2062499,"vw":68.861388},{"c":64.99,"h":66.48,"l":62.55,"n":66287,"o":65.51,"t":"2025-10-27T04:00:00Z","v":4450738,"vw":64.490858},{"c":65.95,"h":66.56,"l":63.395,"n":38828,"o":63.395,"t":"2025-10-28T04:00:00Z","v":2943493,"vw":65.378862},{"c":67.29,"h":68.72,"l":66.4617,"n":45796,"o":68.72,"t":"2025-10-29T04:00:00Z","v":3533586,"vw":67.559849},{"c":69,"h":69.09,"l":66.7,"n":37123,"o":67.18,"t":"2025-10-30T04:00:00Z","v":2706255,"vw":68.463072},{"c":68,"h":69.94,"l":68,"n":36649,"o":69.02,"t":"2025-10-31T04:00:00Z","v":3018344,"vw":68.747592},{"c":67.04,"h":68.07,"l":66.62,"n":37522,"o":67.81,"t":"2025-11-03T05:00:00Z","v":2486381,"vw":67.190946},{"c":63.61,"h":64.88,"l":63.29,"n":45716,"o":64.55,"t":"2025-11-04T05:00:00Z","v":3103115,"vw":63.821744},{"c":67.04,"h":67.17,"l":65.48,"n":33449,"o":65.82,"t":"2025-11-05T05:00:00Z","v":2169112,"vw":66.595029},{"c":67.82,"h":69.64,"l":67.71,"n":37350,"o":68.22,"t":"2025-11-06T05:00:00Z","v":2662335,"vw":68.352836},{"c":69.41,"h":69.55,"l":67.82,"n":34428,"o":68.39,"t":"2025-11-07T05:00:00Z","v":2101779,"vw":68.869068},{"c":74.1,"h":74.59,"l":72.34,"n":49108,"o":72.92,"t":"2025-11-10T05:00:00Z","v":2879051,"vw":73.802349},{"c":79.35,"h":79.39,"l":74.725,"n":59878,"o":75.68,"t":"2025-11-11T05:00:00Z","v":4358275,"vw":78.158792},{"c":85.13,"h":85.85,"l":80.21,"n":65362,"o":80.405,"t":"2025-11-12T05:00:00Z","v":4710865,"vw":84.054867},{"c":80.7,"h":85.01,"l":79.85,"n":60037,"o":84.94,"t":"2025-11-13T05:00:00Z","v":4128510,"vw":82.127239},{"c":79.39,"h":80.47,"l":76.5,"n":47112,"o":77.7,"t":"2025-11-14T05:00:00Z","v":2500330,"vw":79.421375},{"c":77.76,"h":80.5201,"l":77.35,"n":36248,"o":78.87,"t":"2025-11-17T05:00:00Z","v":2000095,"vw":78.525833},{"c":80.1,"h":81.05,"l":77.86,"n":43508,"o":78.88,"t":"2025-11-18T05:00:00Z","v":2862071,"vw":79.960075},{"c":82.24,"h":84.14,"l":81.57,"n":37693,"o":82.21,"t":"2025-11-19T05:00:00Z","v":2219114,"vw":82.534552},{"c":79.14,"h":84.4,"l":78.88,"n":44842,"o":83.025,"t":"2025-11-20T05:00:00Z","v":2646027,"vw":80.920371},{"c":79.81,"h":80.51,"l":77.07,"n":43907,"o":78.885,"t":"2025-11-21T05:00:00Z","v":3306809,"vw":79.494793},{"c":83.95,"h":84.05,"l":79.87,"n":44805,"o":79.87,"t":"2025-11-24T05:00:00Z","v":2910155,"vw":82.64267},{"c":84.36,"h":84.85,"l":82.172,"n":34938,"o":83.355,"t":"2025-11-25T05:00:00Z","v":2164390,"vw":83.794621},{"c":88.91,"h":89.19,"l":85.345,"n":43639,"o":85.55,"t":"2025-11-26T05:00:00Z","v":2435089,"vw":87.995319},{"c":85.68,"h":85.72,"l":83.505,"n":54455,"o":84.3,"t":"2025-11-28T05:00:00Z","v":4580505,"vw":84.869353},{"c":85.3,"h":86.52,"l":84.48,"n":43063,"o":86.25,"t":"2025-12-01T05:00:00Z","v":2877723,"vw":85.55988},{"c":83.86,"h":85.46,"l":81.05,"n":38734,"o":84.61,"t":"2025-12-02T05:00:00Z","v":2648735,"vw":83.161611},{"c":83.55,"h":85.61,"l":83.44,"n":34986,"o":84.51,"t":"2025-12-03T05:00:00Z","v":2230166,"vw":84.174221},{"c":83.38,"h":83.44,"l":81.5,"n":31185,"o":81.77,"t":"2025-12-04T05:00:00Z","v":2415688,"vw":82.744536},{"c":82.45,"h":85.97,"l":82.32,"n":37122,"o":84.23,"t":"2025-12-05T05:00:00Z","v":3348941,"vw":82.996239},{"c":78.81,"h":81.47,"l":78.78,"n":48271,"o":81.31,"t":"2025-12-08T05:00:00Z","v":3994890,"vw":79.569253},{"c":80.34,"h":80.4899,"l":78.07,"n":44483,"o":78.31,"t":"2025-12-09T05:00:00Z","v":2718381,"vw":79.822217},{"c":82.33,"h":83.149,"l":79.36,"n":55982,"o":80.38,"t":"2025-12-10T05:00:00Z","v":4430423,"vw":81.703506},{"c":85.5,"h":86.43,"l":81.65,"n":39850,"o":81.77,"t":"2025-12-11T05:00:00Z","v":2380362,"vw":84.668866},{"c":82.92,"h":86.775,"l":82.16,"n":41193,"o":86.65,"t":"2025-12-12T05:00:00Z","v":3162378,"vw":83.625097},{"c":84.31,"h":85.7,"l":83.01,"n":37007,"o":85.11,"t":"2025-12-15T05:00:00Z","v":2411255,"vw":84.470262},{"c":84.02,"h":86.38,"l":82.72,"n":25398,"o":84.45,"t":"2025-12-16T05:00:00Z","v":1824849,"vw":84.277013},{"c":84.54,"h":85.5999,"l":83.273,"n":31222,"o":85.23,"t":"2025-12-17T05:00:00Z","v":1728937,"vw":84.496252},{"c":85.68,"h":87.21,"l":84.06,"n":33466,"o":84.75,"t":"2025-12-18T05:00:00Z","v":2299867,"vw":85.569166},{"c":86.2,"h":87.98,"l":84.86,"n":35954,"o":84.96,"t":"2025-12-19T05:00:00Z","v":4496915,"vw":86.30198},{"c":90,"h":91,"l":88.21,"n":35867,"o":89.61,"t":"2025-12-22T05:00:00Z","v":2244611,"vw":89.923971},{"c":89.6,"h":90.13,"l":88.1,"n":30630,"o":89.83,"t":"2025-12-23T05:00:00Z","v":1729398,"vw":89.265142},{"c":89.91,"h":90.305,"l":88.21,"n":15143,"o":90.03,"t":"2025-12-24T05:00:00Z","v":1146784,"vw":89.439786},{"c":91.25,"h":91.65,"l":89.74,"n":21472,"o":91.03,"t":"2025-12-26T05:00:00Z","v":942213,"vw":91.031063},{"c":84.94,"h":87.1799,"l":83.79,"n":44871,"o":86.25,"t":"2025-12-29T05:00:00Z","v":3035608,"vw":85.144636},{"c":86.38,"h":87.85,"l":86.23,"n":28880,"o":87.85,"t":"2025-12-30T05:00:00Z","v":1517636,"vw":86.725241},{"c":85.28,"h":87.17,"l":85.04,"n":17849,"o":86.24,"t":"2025-12-31T05:00:00Z","v":1106404,"vw":85.639508},{"c":85.6,"h":87.115,"l":82.94,"n":29042,"o":87.115,"t":"2026-01-02T05:00:00Z","v":1901413,"vw":84.92343},{"c":88.47,"h":90.26,"l":88.13,"n":40888,"o":88.44,"t":"2026-01-05T05:00:00Z","v":3455738,"vw":88.818139},{"c":93.66,"h":93.85,"l":90.13,"n":54216,"o":90.51,"t":"2026-01-06T05:00:00Z","v":3284910,"vw":92.677515},{"c":92.74,"h":92.82,"l":89.54,"n":39668,"o":90.62,"t":"2026-01-07T05:00:00Z","v":2076254,"vw":91.447123},{"c":91.06,"h":91.92,"l":89.27,"n":32582,"o":90.35,"t":"2026-01-08T05:00:00Z","v":1578290,"vw":90.613583},{"c":92.25,"h":92.82,"l":90.8199,"n":29986,"o":91.6,"t":"2026-01-09T05:00:00Z","v":1759512,"vw":92.061204},{"c":96.59,"h":98.54,"l":95.76,"n":33197,"o":96.1,"t":"2026-01-12T05:00:00Z","v":2160042,"vw":96.952712},{"c":97.66,"h":99.67,"l":96.92,"n":31198,"o":98.15,"t":"2026-01-13T05:00:00Z","v":1619670,"vw":98.024542},{"c":99.51,"h":100.31,"l":97.15,"n":37875,"o":99.91,"t":"2026-01-14T05:00:00Z","v":2032097,"vw":99.20727},{"c":98.55,"h":99.99,"l":98.14,"n":36689,"o":98.25,"t":"2026-01-15T05:00:00Z","v":2012162,"vw":98.889434},{"c":99.03,"h":99.295,"l":95.64,"n":43033,"o":97.03,"t":"2026-01-16T05:00:00Z","v":2517893,"vw":97.978185},{"c":106.84,"h":106.87,"l":103.62,"n":54989,"o":104.565,"t":"2026-01-20T05:00:00Z","v":3398891,"vw":105.706497},{"c":101.36,"h":107.6,"l":100.48,"n":67642,"o":107.47,"t":"2026-01-21T05:00:00Z","v":3983671,"vw":103.375004},{"c":103.05,"h":104.23,"l":98.63,"n":50279,"o":98.69,"t":"2026-01-22T05:00:00Z","v":3337603,"vw":102.278837},{"c":106.26,"h":106.94,"l":102.2,"n":54448,"o":103.17,"t":"2026-01-23T05:00:00Z","v":3539146,"vw":105.144145},{"c":108.09,"h":113.47,"l":108.05,"n":75408,"o":109.56,"t":"2026-01-26T05:00:00Z","v":5074098,"vw":110.899662},{"c":109.44,"h":109.61,"l":103.85,"n":50316,"o":107.11,"t":"2026-01-27T05:00:00Z","v":3506439,"vw":107.382909},{"c":115.72,"h":115.81,"l":109.76,"n":51875,"o":111.82,"t":"2026-01-28T05:00:00Z","v":3035869,"vw":113.419392},{"c":107.02,"h":114.95,"l":103.0542,"n":98517,"o":113.49,"t":"2026-01-29T05:00:00Z","v":6505350,"vw":107.020949},{"c":92.87,"h":98.85,"l":91.39,"n":107445,"o":95.93,"t":"2026-01-30T05:00:00Z","v":6226218,"vw":94.766628},{"c":94.85,"h":96.9599,"l":92.35,"n":68324,"o":93.42,"t":"2026-02-02T05:00:00Z","v":3819653,"vw":94.445421},{"c":100.74,"h":102,"l":97.58,"n":63744,"o":100.14,"t":"2026-02-03T05:00:00Z","v":3534306,"vw":99.958417},{"c":100.87,"h":105.3,"l":96.0117,"n":64207,"o":105.26,"t":"2026-02-04T05:00:00Z","v":4091306,"vw":100.672402},{"c":98.59,"h":100.69,"l":96.89,"n":51196,"o":97.095,"t":"2026-02-05T05:00:00Z","v":3048560,"vw":98.637345},{"c":103.95,"h":105.7599,"l":102.13,"n":45535,"o":102.56,"t":"2026-02-06T05:00:00Z","v":2733024,"vw":104.211723},{"c":107.19,"h":107.96,"l":103.62,"n":41586,"o":103.65,"t":"2026-02-09T05:00:00Z","v":2368539,"vw":106.641053},{"c":108.61,"h":108.69,"l":106.05,"n":35063,"o":107.42,"t":"2026-02-10T05:00:00Z","v":1876404,"vw":107.795083},{"c":112.27,"h":112.3,"l":107.7501,"n":32849,"o":111.33,"t":"2026-02-11T05:00:00Z","v":1599396,"vw":111.019117},{"c":104.73,"h":113.7989,"l":104.67,"n":41048,"o":111.37,"t":"2026-02-12T05:00:00Z","v":2256153,"vw":107.86273},{"c":109.82,"h":110.18,"l":105.1,"n":35048,"o":106.91,"t":"2026-02-13T05:00:00Z","v":1630310,"vw":108.892554},{"c":106.17,"h":107.07,"l":103.181,"n":42648,"o":104.75,"t":"2026-02-17T05:00:00Z","v":2314747,"vw":105.609939},{"c":108.35,"h":110.33,"l":105.63,"n":37142,"o":106.37,"t":"2026-02-18T05:00:00Z","v":1846602,"vw":108.445005},{"c":107.63,"h":108.19,"l":104.31,"n":31851,"o":105.01,"t":"2026-02-19T05:00:00Z","v":1740333,"vw":106.876095},{"c":114.25,"h":114.8599,"l":106.74,"n":69143,"o":107.27,"t":"2026-02-20T05:00:00Z","v":4936989,"vw":112.798027},{"c":121.12,"h":121.92,"l":115.86,"n":61534,"o":115.86,"t":"2026-02-23T05:00:00Z","v":3386079,"vw":120.371792},{"c":124.7,"h":125.82,"l":117.12,"n":54789,"o":117.595,"t":"2026-02-24T05:00:00Z","v":3018463,"vw":123.081894},{"c":124.5,"h":128.535,"l":124.34,"n":42064,"o":126.59,"t":"2026-02-25T05:00:00Z","v":2228747,"vw":126.078915},{"c":126.07,"h":126.29,"l":120.44,"n":44444,"o":122.56,"t":"2026-02-26T05:00:00Z","v":2606576,"vw":123.936203},{"c":127.77,"h":128.38,"l":124.93,"n":42470,"o":125.4,"t":"2026-02-27T05:00:00Z","v":2765835,"vw":127.098221},{"c":128.26,"h":129.14,"l":123.1301,"n":52693,"o":126.87,"t":"2026-03-02T05:00:00Z","v":3116714,"vw":127.340508},{"c":114.92,"h":116.75,"l":110.04,"n":78134,"o":115.07,"t":"2026-03-03T05:00:00Z","v":4678168,"vw":113.866437},{"c":113.14,"h":117.14,"l":110.8801,"n":53308,"o":116.47,"t":"2026-03-04T05:00:00Z","v":2968620,"vw":113.417371},{"c":107.89,"h":109.8,"l":105.22,"n":55765,"o":108.64,"t":"2026-03-05T05:00:00Z","v":3594875,"vw":107.454834},{"c":106.54,"h":107.95,"l":102.8,"n":41487,"o":104.21,"t":"2026-03-06T05:00:00Z","v":2504756,"vw":105.781596},{"c":108.9,"h":109.43,"l":102.56,"n":48817,"o":104.85,"t":"2026-03-09T04:00:00Z","v":2428259,"vw":106.014267},{"c":108.26,"h":111.34,"l":107.59,"n":44214,"o":110.98,"t":"2026-03-10T04:00:00Z","v":2866829,"vw":109.520878},{"c":106.27,"h":106.8431,"l":102.03,"n":44674,"o":104.22,"t":"2026-03-11T04:00:00Z","v":2227565,"vw":105.03504},{"c":104.7,"h":106.85,"l":102.82,"n":41525,"o":106.73,"t":"2026-03-12T04:00:00Z","v":2502781,"vw":105.014203},{"c":94.89,"h":102.43,"l":94.18,"n":64328,"o":100.88,"t":"2026-03-13T04:00:00Z","v":4105716,"vw":96.850592},{"c":96.72,"h":97.3591,"l":94.16,"n":48560,"o":94.995,"t":"2026-03-16T04:00:00Z","v":2821985,"vw":96.032051},{"c":96.2,"h":97.74,"l":94.75,"n":51983,"o":96.61,"t":"2026-03-17T04:00:00Z","v":3039269,"vw":95.996776},{"c":92.39,"h":92.625,"l":88.52,"n":78255,"o":89.66,"t":"2026-03-18T04:00:00Z","v":6369361,"vw":91.323141},{"c":85.69,"h":86.25,"l":81.5,"n":100849,"o":82.21,"t":"2026-03-19T04:00:00Z","v":6882726,"vw":84.212601},{"c":79.99,"h":86.31,"l":79.99,"n":69364,"o":85.73,"t":"2026-03-20T04:00:00Z","v":6979151,"vw":81.914073},{"c":85.6,"h":86.33,"l":81.97,"n":70970,"o":82.19,"t":"2026-03-23T04:00:00Z","v":4961471,"vw":85.106077},{"c":85.81,"h":86.43,"l":82.6,"n":44387,"o":83.52,"t":"2026-03-24T04:00:00Z","v":2735792,"vw":85.430962},{"c":89.55,"h":92.09,"l":87.8601,"n":52647,"o":91.96,"t":"2026-03-25T04:00:00Z","v":3125655,"vw":89.702778},{"c":85.73,"h":89.605,"l":85.54,"n":43538,"o":86.68,"t":"2026-03-26T04:00:00Z","v":2440817,"vw":86.646598},{"c":89.17,"h":89.84,"l":85.11,"n":50940,"o":85.185,"t":"2026-03-27T04:00:00Z","v":3435946,"vw":88.387985},{"c":90.56,"h":93.28,"l":89.57,"n":55272,"o":92.04,"t":"2026-03-30T04:00:00Z","v":3503685,"vw":91.451302},{"c":97.36,"h":98.285,"l":94.31,"n":62934,"o":94.49,"t":"2026-03-31T04:00:00Z","v":4334890,"vw":96.997738},{"c":103.52,"h":105.19,"l":100.16,"n":66782,"o":102.12,"t":"2026-04-01T04:00:00Z","v":3977155,"vw":102.96721},{"c":101.22,"h":103.61,"l":97.725,"n":42381,"o":97.77,"t":"2026-04-02T04:00:00Z","v":2265454,"vw":101.273362},{"c":101.49,"h":102.9599,"l":100.67,"n":26165,"o":102,"t":"2026-04-06T04:00:00Z","v":1261465,"vw":101.634029},{"c":101.08,"h":101.88,"l":98,"n":36322,"o":101.5,"t":"2026-04-07T04:00:00Z","v":2106001,"vw":100.349184},{"c":107.42,"h":113.3,"l":105.11,"n":59604,"o":113.3,"t":"2026-04-08T04:00:00Z","v":3724912,"vw":108.185806},{"c":108.55,"h":108.87,"l":105.96,"n":36321,"o":107.78,"t":"2026-04-09T04:00:00Z","v":2229947,"vw":107.642866},{"c":109.25,"h":110.35,"l":107.92,"n":40111,"o":108.8,"t":"2026-04-10T04:00:00Z","v":2131544,"vw":108.974244},{"c":109.12,"h":109.43,"l":107.44,"n":32762,"o":108.06,"t":"2026-04-13T04:00:00Z","v":2038575,"vw":108.664934},{"c":109.8,"h":112.26,"l":109.075,"n":40858,"o":109.91,"t":"2026-04-14T04:00:00Z","v":2350892,"vw":110.275255},{"c":104.47,"h":109.0879,"l":104.4,"n":37929,"o":108.32,"t":"2026-04-15T04:00:00Z","v":1955191,"vw":105.847283},{"c":104.23,"h":106.2161,"l":104,"n":32178,"o":104.81,"t":"2026-04-16T04:00:00Z","v":1620902,"vw":104.71112},{"c":109.15,"h":111.08,"l":106.52,"n":40786,"o":106.975,"t":"2026-04-17T04:00:00Z","v":2297856,"vw":109.310034},{"c":106.49,"h":107.56,"l":105.31,"n":31501,"o":106.89,"t":"2026-04-20T04:00:00Z","v":1323912,"vw":106.403458},{"c":100.45,"h":104.9,"l":100.3,"n":41009,"o":103.8,"t":"2026-04-21T04:00:00Z","v":1882735,"vw":102.014423},{"c":98.87,"h":102.45,"l":98.64,"n":44774,"o":101.4,"t":"2026-04-22T04:00:00Z","v":2651527,"vw":100.246628},{"c":96.76,"h":98.11,"l":94.76,"n":45620,"o":96.3,"t":"2026-04-23T04:00:00Z","v":2499568,"vw":96.721456},{"c":99.3,"h":100.58,"l":97.3,"n":37865,"o":98.285,"t":"2026-04-24T04:00:00Z","v":1798146,"vw":99.531834},{"c":98.23,"h":99,"l":96.77,"n":30205,"o":99,"t":"2026-04-27T04:00:00Z","v":1644971,"vw":97.802152},{"c":93.95,"h":95.39,"l":92.25,"n":53920,"o":94.98,"t":"2026-04-28T04:00:00Z","v":3081410,"vw":93.427605},{"c":90.47,"h":92.94,"l":90.12,"n":50654,"o":91.09,"t":"2026-04-29T04:00:00Z","v":3234660,"vw":90.861154},{"c":93.73,"h":94.38,"l":91.82,"n":43315,"o":92.68,"t":"2026-04-30T04:00:00Z","v":2685932,"vw":93.239913},{"c":92.76,"h":94.81,"l":92.37,"n":25337,"o":93.34,"t":"2026-05-01T04:00:00Z","v":1181865,"vw":93.095994},{"c":90.69,"h":92.84,"l":90.29,"n":34499,"o":91.55,"t":"2026-05-04T04:00:00Z","v":1762781,"vw":91.153865},{"c":90.9,"h":93.63,"l":90.76,"n":31108,"o":93.34,"t":"2026-05-05T04:00:00Z","v":1856423,"vw":91.485565},{"c":98.6,"h":99.62,"l":97.2,"n":46899,"o":97.62,"t":"2026-05-06T04:00:00Z","v":2831896,"vw":98.342987},{"c":100.23,"h":103.639,"l":99.68,"n":61605,"o":101.21,"t":"2026-05-07T04:00:00Z","v":4735348,"vw":101.247916},{"c":107.03,"h":107.41,"l":102.62,"n":46591,"o":102.62,"t":"2026-05-08T04:00:00Z","v":2752431,"vw":106.349366},{"c":108.34,"h":111.98,"l":107.51,"n":43092,"o":108.88,"t":"2026-05-11T04:00:00Z","v":2333336,"vw":109.042841},{"c":104.33,"h":105.28,"l":100,"n":41729,"o":103.73,"t":"2026-05-12T04:00:00Z","v":2328118,"vw":103.473026},{"c":102.37,"h":104.2,"l":101.36,"n":37285,"o":103.02,"t":"2026-05-13T04:00:00Z","v":1814377,"vw":102.578517},{"c":102.07,"h":102.67,"l":100.81,"n":27478,"o":102.62,"t":"2026-05-14T04:00:00Z","v":1569363,"vw":101.869591},{"c":92.24,"h":95.98,"l":91.85,"n":50539,"o":95.91,"t":"2026-05-15T04:00:00Z","v":3180936,"vw":92.906337},{"c":93.47,"h":95.89,"l":92.74,"n":37021,"o":94.83,"t":"2026-05-18T04:00:00Z","v":1947125,"vw":93.826836},{"c":89.34,"h":91.07,"l":87.75,"n":46616,"o":91.07,"t":"2026-05-19T04:00:00Z","v":2709289,"vw":89.049632},{"c":92.8,"h":93.84,"l":89.6,"n":37817,"o":90.85,"t":"2026-05-20T04:00:00Z","v":2157593,"vw":92.287766},{"c":91.85,"h":93.47,"l":90.33,"n":29241,"o":90.51,"t":"2026-05-21T04:00:00Z","v":1672324,"vw":91.593899},{"c":90.64,"h":91.39,"l":88.79,"n":24418,"o":91.13,"t":"2026-05-22T04:00:00Z","v":1505306,"vw":90.445728},{"c":97.49,"h":97.62,"l":94.03,"n":53746,"o":94.48,"t":"2026-05-26T04:00:00Z","v":3186682,"vw":96.471267},{"c":94.52,"h":96.41,"l":94.425,"n":35109,"o":94.47,"t":"2026-05-27T04:00:00Z","v":1994015,"vw":95.206892},{"c":96.31,"h":98.06,"l":92.2,"n":33892,"o":93.09,"t":"2026-05-28T04:00:00Z","v":1829349,"vw":96.109529},{"c":96.84,"h":98.9299,"l":94.41,"n":43853,"o":94.65,"t":"2026-05-29T04:00:00Z","v":3303340,"vw":96.569214},{"c":92.08,"h":93.11,"l":89.205,"n":44803,"o":91.78,"t":"2026-06-01T04:00:00Z","v":2649840,"vw":91.1417},{"c":91.85,"h":92.63,"l":89.9,"n":40498,"o":92.09,"t":"2026-06-02T04:00:00Z","v":2474145,"vw":91.534061},{"c":89.85,"h":92.15,"l":89.22,"n":36902,"o":90.41,"t":"2026-06-03T04:00:00Z","v":2099563,"vw":90.416173},{"c":92.17,"h":93.3,"l":91.07,"n":28272,"o":91.93,"t":"2026-06-04T04:00:00Z","v":1651288,"vw":92.153309},{"c":84.12,"h":88.73,"l":83.59,"n":63323,"o":88.51,"t":"2026-06-05T04:00:00Z","v":3363507,"vw":85.226825},{"c":84.47,"h":85.41,"l":83.22,"n":51774,"o":83.955,"t":"2026-06-08T04:00:00Z","v":3008232,"vw":84.430248},{"c":84.43,"h":87.19,"l":81.47,"n":52637,"o":86.19,"t":"2026-06-09T04:00:00Z","v":2981089,"vw":84.501451},{"c":78.47,"h":81.53,"l":77.87,"n":65236,"o":79.67,"t":"2026-06-10T04:00:00Z","v":4650113,"vw":79.474843},{"c":83.18,"h":83.58,"l":77.1347,"n":77192,"o":77.32,"t":"2026-06-11T04:00:00Z","v":5111948,"vw":80.330911},{"c":86.3,"h":87.11,"l":84.37,"n":44644,"o":85.03,"t":"2026-06-12T04:00:00Z","v":2424709,"vw":85.945604},{"c":92.29,"h":94.75,"l":91.905,"n":62447,"o":93.78,"t":"2026-06-15T04:00:00Z","v":3354743,"vw":93.096791},{"c":93.93,"h":94.875,"l":92.3035,"n":33021,"o":93.98,"t":"2026-06-16T04:00:00Z","v":1796481,"vw":94.038389},{"c":90.92,"h":97.19,"l":90.75,"n":59203,"o":94.4,"t":"2026-06-17T04:00:00Z","v":2998249,"vw":93.845256},{"c":90.87,"h":93.83,"l":88.66,"n":80169,"o":92.29,"t":"2026-06-18T04:00:00Z","v":8891199,"vw":90.741968},{"c":86.23,"h":86.91,"l":84.34,"n":65739,"o":85.98,"t":"2026-06-22T04:00:00Z","v":5866099,"vw":85.649276},{"c":83.79,"h":84.57,"l":81.99,"n":53266,"o":82.25,"t":"2026-06-23T04:00:00Z","v":3741940,"vw":83.684257},{"c":78.59,"h":80.38,"l":77.545,"n":75524,"o":78.4,"t":"2026-06-24T04:00:00Z","v":5008871,"vw":78.738904},{"c":79.34,"h":81.74,"l":78.96,"n":54670,"o":81.74,"t":"2026-06-25T04:00:00Z","v":3755718,"vw":79.985622},{"c":81.62,"h":82.58,"l":80.72,"n":55775,"o":81.64,"t":"2026-06-26T04:00:00Z","v":14247281,"vw":81.629784},{"c":81.79,"h":81.915,"l":78.49,"n":56901,"o":81.045,"t":"2026-06-29T04:00:00Z","v":4129968,"vw":80.906429},{"c":80.89,"h":82.2,"l":79.9,"n":42737,"o":81.99,"t":"2026-06-30T04:00:00Z","v":3003546,"vw":81.001158},{"c":80.89,"h":84.11,"l":80.49,"n":38286,"o":80.62,"t":"2026-07-01T04:00:00Z","v":2207254,"vw":81.862627},{"c":84.65,"h":85.27,"l":83.13,"n":49271,"o":83.69,"t":"2026-07-02T04:00:00Z","v":3223031,"vw":84.331947},{"c":84.05,"h":85.4,"l":83.2,"n":43545,"o":85.09,"t":"2026-07-06T04:00:00Z","v":2584370,"vw":84.224056},{"c":82.08,"h":84.2,"l":80.985,"n":40468,"o":83.1,"t":"2026-07-07T04:00:00Z","v":2067300,"vw":82.141416},{"c":79.83,"h":80.75,"l":77.54,"n":41350,"o":79.69,"t":"2026-07-08T04:00:00Z","v":2446413,"vw":79.416118},{"c":81.91,"h":83.01,"l":81.27,"n":33245,"o":81.84,"t":"2026-07-09T04:00:00Z","v":2133874,"vw":82.166949},{"c":82.1,"h":82.52,"l":80.41,"n":34368,"o":81.07,"t":"2026-07-10T04:00:00Z","v":2180632,"vw":81.915313},{"c":79.76,"h":80.64,"l":78.805,"n":37906,"o":79.81,"t":"2026-07-13T04:00:00Z","v":2224703,"vw":79.571788},{"c":80.34,"h":82.8,"l":79.59,"n":38647,"o":81.99,"t":"2026-07-14T04:00:00Z","v":2384829,"vw":80.84844},{"c":79.14,"h":80.51,"l":77.43,"n":34137,"o":79.83,"t":"2026-07-15T04:00:00Z","v":2093288,"vw":79.07057},{"c":76.35,"h":77.9,"l":75.93,"n":35710,"o":77,"t":"2026-07-16T04:00:00Z","v":1802361,"vw":76.522267},{"c":76.76,"h":77.7887,"l":74.56,"n":42139,"o":75.23,"t":"2026-07-17T04:00:00Z","v":2738038,"vw":76.68531},{"c":74.88,"h":76.66,"l":74.79,"n":36356,"o":75.95,"t":"2026-07-20T04:00:00Z","v":2118354,"vw":75.389046},{"c":78.5,"h":78.52,"l":75.46,"n":32082,"o":76.97,"t":"2026-07-21T04:00:00Z","v":2250850,"vw":77.709933},{"c":81.17,"h":82.46,"l":80.64,"n":34991,"o":80.77,"t":"2026-07-22T04:00:00Z","v":2071302,"vw":81.332242},{"c":78.42,"h":79.45,"l":77.5,"n":38699,"o":78.01,"t":"2026-07-23T04:00:00Z","v":2283927,"vw":78.483862},{"c":79.67,"h":80.9299,"l":78.71,"n":32333,"o":79.32,"t":"2026-07-24T04:00:00Z","v":1928481,"vw":79.659355},{"c":80.48,"h":81.43,"l":78.84,"n":33628,"o":80.33,"t":"2026-07-27T04:00:00Z","v":1893381,"vw":80.46743},{"c":78.95,"h":79.8199,"l":77.78,"n":28836,"o":79.09,"t":"2026-07-28T04:00:00Z","v":1640715,"vw":78.944467},{"c":77.87,"h":80.065,"l":76.07,"n":38521,"o":78.28,"t":"2026-07-29T04:00:00Z","v":2253966,"vw":77.600173},{"c":82.33,"h":82.36,"l":78.76,"n":46118,"o":79.66,"t":"2026-07-30T04:00:00Z","v":2991313,"vw":81.021059},{"c":79.32,"h":79.56,"l":73.4,"n":97556,"o":77.95,"t":"2026-07-31T04:00:00Z","v":7346111,"vw":77.324999},{"c":81.61,"h":83.24,"l":79.84,"n":60245,"o":79.89,"t":"2026-08-03T04:00:00Z","v":3716076,"vw":81.704978},{"c":81.5,"h":83.9,"l":81.3175,"n":39918,"o":83.51,"t":"2026-08-04T04:00:00Z","v":2635873,"vw":82.166408},{"c":88.6,"h":89.77,"l":86.89,"n":57169,"o":87.23,"t":"2026-08-05T04:00:00Z","v":3717622,"vw":88.532342},{"c":87.59,"h":88.8533,"l":86.47,"n":39106,"o":86.51,"t":"2026-08-06T04:00:00Z","v":2213643,"vw":87.751047},{"c":96.22,"h":97.73,"l":95.24,"n":68252,"o":96.29,"t":"2026-08-07T04:00:00Z","v":3859058,"vw":96.468452},{"c":97.25,"h":97.79,"l":92.655,"n":42302,"o":94.98,"t":"2026-08-10T04:00:00Z","v":2088592,"vw":95.976354},{"c":97.44,"h":98.565,"l":95.93,"n":42054,"o":96.79,"t":"2026-08-11T04:00:00Z","v":2339289,"vw":97.235456},{"c":97.92,"h":101.27,"l":97.33,"n":36794,"o":101.13,"t":"2026-08-12T04:00:00Z","v":1923717,"vw":98.463344},{"c":95.07,"h":96.02,"l":94.34,"n":34522,"o":95.19,"t":"2026-08-13T04:00:00Z","v":1718515,"vw":95.144396},{"c":96.3,"h":97.35,"l":95.65,"n":24800,"o":95.67,"t":"2026-08-14T04:00:00Z","v":1212250,"vw":96.334403},{"c":99.6,"h":100.22,"l":97.695,"n":34088,"o":98.77,"t":"2026-08-17T04:00:00Z","v":1574588,"vw":99.452458},{"c":97.95,"h":99.85,"l":96.78,"n":30329,"o":98.89,"t":"2026-08-18T04:00:00Z","v":1556242,"vw":98.2176},{"c":108.54,"h":108.81,"l":103.07,"n":61645,"o":103.48,"t":"2026-08-19T04:00:00Z","v":3539560,"vw":106.974542},{"c":115.14,"h":115.73,"l":107.51,"n":80898,"o":107.51,"t":"2026-08-20T04:00:00Z","v":5239831,"vw":113.370613},{"c":121.22,"h":121.8582,"l":118.14,"n":67448,"o":119.43,"t":"2026-08-21T04:00:00Z","v":6157661,"vw":120.746166},{"c":120.47,"h":121.77,"l":118.32,"n":62816,"o":120.51,"t":"2026-08-24T04:00:00Z","v":4452562,"vw":120.344436},{"c":123.39,"h":123.39,"l":117.92,"n":42519,"o":118.52,"t":"2026-08-25T04:00:00Z","v":2763676,"vw":121.534011},{"c":118.11,"h":120.11,"l":117.73,"n":56285,"o":119.8,"t":"2026-08-26T04:00:00Z","v":3837560,"vw":118.558913},{"c":118.4,"h":119.165,"l":116.5732,"n":38640,"o":117.41,"t":"2026-08-27T04:00:00Z","v":2728803,"vw":118.236609},{"c":113.19,"h":119.185,"l":112.1,"n":53119,"o":119.185,"t":"2026-08-28T04:00:00Z","v":3115994,"vw":114.221252},{"c":112.32,"h":113.8,"l":110.7151,"n":30467,"o":113.79,"t":"2026-08-31T04:00:00Z","v":1975909,"vw":111.980554},{"c":108.13,"h":111.62,"l":107.47,"n":43637,"o":108.12,"t":"2026-09-01T04:00:00Z","v":2547656,"vw":109.154152},{"c":107.83,"h":110.59,"l":106.93,"n":41995,"o":110.2,"t":"2026-09-02T04:00:00Z","v":2622744,"vw":108.596929},{"c":111.67,"h":112.09,"l":109.65,"n":42041,"o":111.65,"t":"2026-09-03T04:00:00Z","v":2641404,"vw":111.060622},{"c":109.07,"h":110.555,"l":108.26,"n":37733,"o":109.12,"t":"2026-09-04T04:00:00Z","v":2210768,"vw":109.143474},{"c":107.83,"h":109.49,"l":107.73,"n":29532,"o":108.45,"t":"2026-09-08T04:00:00Z","v":1818251,"vw":108.340009},{"c":108.53,"h":110.99,"l":107.9,"n":35880,"o":109.89,"t":"2026-09-09T04:00:00Z","v":2062546,"vw":108.869441},{"c":103.88,"h":105.31,"l":102.1,"n":38561,"o":102.56,"t":"2026-09-10T04:00:00Z","v":2518312,"vw":104.031639},{"c":104.42,"h":106.4,"l":103.73,"n":34470,"o":105.73,"t":"2026-09-11T04:00:00Z","v":2034146,"vw":104.632662},{"c":100.48,"h":101.6134,"l":99.32,"n":42799,"o":100.09,"t":"2026-09-14T04:00:00Z","v":2552539,"vw":100.435212},{"c":100.71,"h":101.45,"l":98.92,"n":27946,"o":101.13,"t":"2026-09-15T04:00:00Z","v":1390808,"vw":100.232026},{"c":99.74,"h":102.16,"l":98.2,"n":50161,"o":102.12,"t":"2026-09-16T04:00:00Z","v":1816967,"vw":100.033954},{"c":102.36,"h":104.01,"l":101.3,"n":33261,"o":103.31,"t":"2026-09-17T04:00:00Z","v":1931387,"vw":102.568318},{"c":103.29,"h":103.29,"l":100.11,"n":40940,"o":101.7,"t":"2026-09-18T04:00:00Z","v":7756156,"vw":102.940317},{"c":101.93,"h":103.02,"l":100.23,"n":36093,"o":102.91,"t":"2026-09-21T04:00:00Z","v":2010003,"vw":101.545598},{"c":104.6,"h":104.965,"l":101.2302,"n":34905,"o":101.24,"t":"2026-09-22T04:00:00Z","v":2060445,"vw":103.522679},{"c":98.74,"h":100.55,"l":98.05,"n":57159,"o":100.43,"t":"2026-09-23T04:00:00Z","v":3146945,"vw":98.901596},{"c":98.49,"h":98.63,"l":96.52,"n":32766,"o":97.64,"t":"2026-09-24T04:00:00Z","v":1799901,"vw":97.881632},{"c":99.03,"h":99.17,"l":97.37,"n":23962,"o":98.48,"t":"2026-09-25T04:00:00Z","v":1182559,"vw":98.548952},{"c":92.77,"h":94.44,"l":91.85,"n":56090,"o":92.62,"t":"2026-09-28T04:00:00Z","v":3450082,"vw":93.026347},{"c":94.63,"h":94.695,"l":93.06,"n":35907,"o":93.52,"t":"2026-09-29T04:00:00Z","v":1928792,"vw":94.212019},{"c":93.95,"h":95.39,"l":93.4364,"n":31914,"o":94.995,"t":"2026-09-30T04:00:00Z","v":2258329,"vw":94.160197},{"c":94.2,"h":95.27,"l":93.76,"n":31842,"o":94.54,"t":"2026-10-01T04:00:00Z","v":1728276,"vw":94.339822},{"c":94.92,"h":96.09,"l":93.88,"n":28273,"o":95.66,"t":"2026-10-02T04:00:00Z","v":1296940,"vw":94.882092},{"c":94.48,"h":95.2,"l":93.21,"n":31713,"o":95.05,"t":"2026-10-05T04:00:00Z","v":1746898,"vw":94.267975},{"c":93.55,"h":94.72,"l":92.37,"n":32608,"o":93.64,"t":"2026-10-06T04:00:00Z","v":1938597,"vw":93.578794},{"c":90.05,"h":90.72,"l":88.31,"n":37457,"o":89.07,"t":"2026-10-07T04:00:00Z","v":2402779,"vw":89.811598},{"c":90.78,"h":91.33,"l":89.475,"n":36867,"o":89.61,"t":"2026-10-08T04:00:00Z","v":2285990,"vw":90.511229},{"c":94.16,"h":94.8,"l":92.97,"n":32721,"o":93,"t":"2026-10-09T04:00:00Z","v":2163807,"vw":94.11463},{"c":93.44,"h":94.3,"l":93.07,"n":15737,"o":93.29,"t":"2026-10-12T04:00:00Z","v":805022,"vw":93.478589},{"c":91.65,"h":95.16,"l":91,"n":32931,"o":94.63,"t":"2026-10-13T04:00:00Z","v":2642429,"vw":91.902603},{"c":88.84,"h":90.9877,"l":87.35,"n":50538,"o":90.08,"t":"2026-10-14T04:00:00Z","v":3357223,"vw":88.541423},{"c":91.57,"h":91.61,"l":89.07,"n":59048,"o":91.5,"t":"2026-10-15T04:00:00Z","v":4732269,"vw":90.516734},{"c":92.82,"h":94.04,"l":91.45,"n":38849,"o":91.67,"t":"2026-10-16T04:00:00Z","v":2235178,"vw":92.620951},{"c":91.52,"h":93.42,"l":91.33,"n":28481,"o":92.98,"t":"2026-10-19T04:00:00Z","v":1553810,"vw":91.775454},{"c":90.83,"h":92.51,"l":89.43,"n":29442,"o":89.91,"t":"2026-10-20T04:00:00Z","v":1628201,"vw":91.192752},{"c":91.49,"h":92.38,"l":90.3007,"n":30169,"o":92.01,"t":"2026-10-21T04:00:00Z","v":1694802,"vw":91.42065},{"c":85.19,"h":88.22,"l":84.69,"n":42583,"o":88.22,"t":"2026-10-22T04:00:00Z","v":2332847,"vw":85.651864}],"volatilityBars":[{"c":98.88,"h":100.25,"l":98.23,"n":865,"o":98.39,"t":"2026-09-22T08:00:00Z","v":36479,"vw":98.776228},{"c":99.02,"h":99.02,"l":98.68,"n":54,"o":98.69,"t":"2026-09-22T08:15:00Z","v":2407,"vw":98.716736},{"c":99.6,"h":99.6,"l":98.35,"n":20,"o":98.35,"t":"2026-09-22T08:30:00Z","v":1421,"vw":98.802941},{"c":101.04,"h":101.04,"l":99.75,"n":38,"o":99.75,"t":"2026-09-22T08:45:00Z","v":4212,"vw":100.463405},{"c":100.59,"h":100.75,"l":100.5,"n":38,"o":100.66,"t":"2026-09-22T09:00:00Z","v":3383,"vw":100.652888},{"c":100.1,"h":100.22,"l":99.8,"n":13,"o":100.11,"t":"2026-09-22T09:15:00Z","v":1668,"vw":100.063153},{"c":100.29,"h":100.42,"l":100.29,"n":26,"o":100.29,"t":"2026-09-22T09:30:00Z","v":3412,"vw":100.347123},{"c":101.32,"h":101.32,"l":100.59,"n":41,"o":100.69,"t":"2026-09-22T09:45:00Z","v":3119,"vw":100.859327},{"c":101.32,"h":101.87,"l":101.32,"n":44,"o":101.54,"t":"2026-09-22T10:00:00Z","v":5181,"vw":101.549},{"c":101.01,"h":101.33,"l":101.01,"n":12,"o":101.33,"t":"2026-09-22T10:15:00Z","v":846,"vw":101.073239},{"c":101.03,"h":101.24,"l":101,"n":59,"o":101.09,"t":"2026-09-22T10:30:00Z","v":4055,"vw":101.104314},{"c":101.03,"h":101.03,"l":100.71,"n":24,"o":100.9,"t":"2026-09-22T10:45:00Z","v":1960,"vw":100.866291},{"c":100.65,"h":100.77,"l":100.5932,"n":43,"o":100.77,"t":"2026-09-22T11:00:00Z","v":3592,"vw":100.695354},{"c":100.48,"h":100.49,"l":100.4,"n":17,"o":100.4,"t":"2026-09-22T11:15:00Z","v":2409,"vw":100.481105},{"c":100.31,"h":100.5,"l":100.26,"n":39,"o":100.5,"t":"2026-09-22T11:30:00Z","v":5820,"vw":100.340076},{"c":100.3476,"h":100.3476,"l":100.3476,"n":3,"o":100.3476,"t":"2026-09-22T11:45:00Z","v":198,"vw":100.3476},{"c":100.5,"h":100.52,"l":100.5,"n":5,"o":100.52,"t":"2026-09-22T12:00:00Z","v":407,"vw":100.513227},{"c":100.77,"h":100.99,"l":100.77,"n":39,"o":100.96,"t":"2026-09-22T12:15:00Z","v":5377,"vw":100.868129},{"c":101.23,"h":101.51,"l":101.21,"n":41,"o":101.21,"t":"2026-09-22T12:30:00Z","v":4280,"vw":101.314582},{"c":101.19,"h":101.34,"l":101.19,"n":21,"o":101.28,"t":"2026-09-22T12:45:00Z","v":2557,"vw":101.254246},{"c":101.76,"h":101.8,"l":101.26,"n":33,"o":101.26,"t":"2026-09-22T13:00:00Z","v":3579,"vw":101.731238},{"c":101.24,"h":101.82,"l":100.91,"n":142,"o":101.67,"t":"2026-09-22T13:15:00Z","v":11415,"vw":101.576646},{"c":103.01,"h":103.01,"l":101.2302,"n":1378,"o":101.24,"t":"2026-09-22T13:30:00Z","v":119979,"vw":101.849107},{"c":102.55,"h":103.03,"l":102.28,"n":959,"o":102.99,"t":"2026-09-22T13:45:00Z","v":45319,"vw":102.624052},{"c":102.16,"h":102.545,"l":101.56,"n":1609,"o":102.535,"t":"2026-09-22T14:00:00Z","v":72313,"vw":101.943977},{"c":101.87,"h":102.26,"l":101.695,"n":1213,"o":102.19,"t":"2026-09-22T14:15:00Z","v":63180,"vw":101.922491},{"c":101.565,"h":101.97,"l":101.28,"n":1700,"o":101.85,"t":"2026-09-22T14:30:00Z","v":75016,"vw":101.692349},{"c":102.11,"h":102.38,"l":101.54,"n":1302,"o":101.58,"t":"2026-09-22T14:45:00Z","v":63586,"vw":101.950456},{"c":102.36,"h":102.455,"l":101.98,"n":1303,"o":102.1,"t":"2026-09-22T15:00:00Z","v":53646,"vw":102.149787},{"c":102.25,"h":102.58,"l":102.25,"n":1095,"o":102.43,"t":"2026-09-22T15:15:00Z","v":56283,"vw":102.393506},{"c":102.26,"h":102.28,"l":102.0201,"n":600,"o":102.25,"t":"2026-09-22T15:30:00Z","v":21671,"vw":102.122895},{"c":102.29,"h":102.38,"l":102.09,"n":592,"o":102.14,"t":"2026-09-22T15:45:00Z","v":21813,"vw":102.234541},{"c":102.23,"h":102.38,"l":102.1,"n":672,"o":102.33,"t":"2026-09-22T16:00:00Z","v":21625,"vw":102.265011},{"c":102.35,"h":102.45,"l":102.22,"n":359,"o":102.24,"t":"2026-09-22T16:15:00Z","v":11897,"vw":102.318735},{"c":102.5325,"h":102.59,"l":102.32,"n":365,"o":102.38,"t":"2026-09-22T16:30:00Z","v":12636,"vw":102.481903},{"c":102.97,"h":103.135,"l":102.55,"n":780,"o":102.55,"t":"2026-09-22T16:45:00Z","v":37094,"vw":102.94054},{"c":102.995,"h":103.16,"l":102.87,"n":528,"o":102.94,"t":"2026-09-22T17:00:00Z","v":15299,"vw":103.036211},{"c":102.68,"h":103.1,"l":102.63,"n":1371,"o":103.04,"t":"2026-09-22T17:15:00Z","v":102502,"vw":102.758404},{"c":102.65,"h":102.7,"l":102.47,"n":976,"o":102.66,"t":"2026-09-22T17:30:00Z","v":69371,"vw":102.567459},{"c":103.6797,"h":103.9,"l":102.665,"n":1126,"o":102.665,"t":"2026-09-22T17:45:00Z","v":40797,"vw":103.220149},{"c":103.87,"h":104.155,"l":103.53,"n":957,"o":103.66,"t":"2026-09-22T18:00:00Z","v":33134,"vw":103.890309},{"c":103.93,"h":104.13,"l":103.77,"n":764,"o":103.925,"t":"2026-09-22T18:15:00Z","v":24192,"vw":103.906705},{"c":103.68,"h":103.9,"l":103.5,"n":1277,"o":103.9,"t":"2026-09-22T18:30:00Z","v":62567,"vw":103.617938},{"c":103.96,"h":104.12,"l":103.69,"n":1039,"o":103.69,"t":"2026-09-22T18:45:00Z","v":32027,"vw":103.954127},{"c":104.18,"h":104.21,"l":104.03,"n":1237,"o":104.13,"t":"2026-09-22T19:00:00Z","v":34998,"vw":104.127992},{"c":104.33,"h":104.46,"l":104.12,"n":1400,"o":104.26,"t":"2026-09-22T19:15:00Z","v":43864,"vw":104.282589},{"c":104.855,"h":104.88,"l":104.35,"n":2229,"o":104.35,"t":"2026-09-22T19:30:00Z","v":112273,"vw":104.707797},{"c":104.61,"h":104.965,"l":104.45,"n":5563,"o":104.88,"t":"2026-09-22T19:45:00Z","v":317487,"vw":104.724263},{"c":104.6,"h":104.6,"l":104.6,"n":51,"o":104.6,"t":"2026-09-22T20:00:00Z","v":351890,"vw":104.6},{"c":104.1626,"h":104.1626,"l":104.1626,"n":1,"o":104.1626,"t":"2026-09-22T20:30:00Z","v":200,"vw":104.1626},{"c":104.64,"h":104.74,"l":104.6382,"n":20,"o":104.74,"t":"2026-09-22T21:15:00Z","v":739,"vw":104.68955},{"c":104.44,"h":104.44,"l":104.44,"n":4,"o":104.44,"t":"2026-09-22T22:30:00Z","v":212,"vw":104.44},{"c":104.7614,"h":104.7614,"l":104.7614,"n":1,"o":104.7614,"t":"2026-09-22T22:45:00Z","v":200,"vw":104.7614},{"c":100.75,"h":102.19,"l":100.67,"n":581,"o":101.18,"t":"2026-09-23T08:00:00Z","v":26378,"vw":100.981472},{"c":100.58,"h":100.79,"l":100.42,"n":152,"o":100.79,"t":"2026-09-23T08:15:00Z","v":9103,"vw":100.60022},{"c":100.43,"h":100.75,"l":100.43,"n":129,"o":100.55,"t":"2026-09-23T08:30:00Z","v":7190,"vw":100.543036},{"c":100.69,"h":100.69,"l":100.25,"n":110,"o":100.42,"t":"2026-09-23T08:45:00Z","v":4964,"vw":100.445712},{"c":100.25,"h":100.47,"l":100.23,"n":107,"o":100.47,"t":"2026-09-23T09:00:00Z","v":6604,"vw":100.333053},{"c":100.56,"h":100.72,"l":100.25,"n":60,"o":100.25,"t":"2026-09-23T09:15:00Z","v":6390,"vw":100.551518},{"c":100.06,"h":100.42,"l":100.06,"n":68,"o":100.42,"t":"2026-09-23T09:30:00Z","v":4187,"vw":100.222744},{"c":100.1,"h":100.1,"l":99.8,"n":152,"o":100,"t":"2026-09-23T09:45:00Z","v":9929,"vw":99.974698},{"c":100.05,"h":100.05,"l":99.93,"n":68,"o":99.94,"t":"2026-09-23T10:00:00Z","v":3871,"vw":100.015095},{"c":99.99,"h":100.03,"l":99.91,"n":146,"o":100,"t":"2026-09-23T10:15:00Z","v":6698,"vw":99.961957},{"c":99.73,"h":100.06,"l":99.68,"n":223,"o":99.99,"t":"2026-09-23T10:30:00Z","v":12885,"vw":99.823602},{"c":99.59,"h":99.89,"l":99.59,"n":85,"o":99.68,"t":"2026-09-23T10:45:00Z","v":4407,"vw":99.729002},{"c":99.8,"h":100.15,"l":99.68,"n":267,"o":99.86,"t":"2026-09-23T11:00:00Z","v":11234,"vw":99.963817},{"c":99.32,"h":99.87,"l":99.16,"n":321,"o":99.87,"t":"2026-09-23T11:15:00Z","v":21169,"vw":99.333952},{"c":98.79,"h":99.23,"l":98.2901,"n":405,"o":99.23,"t":"2026-09-23T11:30:00Z","v":26444,"vw":98.736776},{"c":99.44,"h":99.44,"l":98.8,"n":112,"o":98.8,"t":"2026-09-23T11:45:00Z","v":9521,"vw":99.232957},{"c":99.64,"h":99.64,"l":99.23,"n":246,"o":99.42,"t":"2026-09-23T12:00:00Z","v":17757,"vw":99.483572},{"c":99.31,"h":99.65,"l":99.29,"n":253,"o":99.65,"t":"2026-09-23T12:15:00Z","v":16717,"vw":99.402062},{"c":99.49,"h":99.61,"l":99.28,"n":302,"o":99.31,"t":"2026-09-23T12:30:00Z","v":33483,"vw":99.468604},{"c":99.56,"h":99.73,"l":99.2,"n":95,"o":99.37,"t":"2026-09-23T12:45:00Z","v":7028,"vw":99.383865},{"c":99.42,"h":99.9,"l":99.42,"n":81,"o":99.64,"t":"2026-09-23T13:00:00Z","v":6301,"vw":99.742273},{"c":100.43,"h":100.46,"l":99.54,"n":177,"o":99.54,"t":"2026-09-23T13:15:00Z","v":9821,"vw":100.109975},{"c":98.95,"h":100.55,"l":98.63,"n":4370,"o":100.42,"t":"2026-09-23T13:30:00Z","v":390730,"vw":99.559261},{"c":98.43,"h":98.88,"l":98.05,"n":4072,"o":98.88,"t":"2026-09-23T13:45:00Z","v":210814,"vw":98.365549},{"c":98.73,"h":99.18,"l":98.4,"n":3334,"o":98.4,"t":"2026-09-23T14:00:00Z","v":162758,"vw":98.765432},{"c":98.675,"h":98.8546,"l":98.322,"n":3710,"o":98.735,"t":"2026-09-23T14:15:00Z","v":188674,"vw":98.568302},{"c":99.28,"h":99.4,"l":98.66,"n":3275,"o":98.72,"t":"2026-09-23T14:30:00Z","v":144838,"vw":99.047411},{"c":99.43,"h":99.77,"l":98.87,"n":3234,"o":99.24,"t":"2026-09-23T14:45:00Z","v":189627,"vw":99.222951},{"c":99.28,"h":99.44,"l":99,"n":1872,"o":99.4,"t":"2026-09-23T15:00:00Z","v":128822,"vw":99.241893},{"c":98.99,"h":99.3822,"l":98.99,"n":1371,"o":99.225,"t":"2026-09-23T15:15:00Z","v":64450,"vw":99.227516},{"c":98.71,"h":98.95,"l":98.58,"n":1333,"o":98.87,"t":"2026-09-23T15:30:00Z","v":56618,"vw":98.718973},{"c":98.52,"h":98.83,"l":98.265,"n":1228,"o":98.765,"t":"2026-09-23T15:45:00Z","v":44810,"vw":98.464136},{"c":98.625,"h":98.67,"l":98.29,"n":1066,"o":98.54,"t":"2026-09-23T16:00:00Z","v":36662,"vw":98.494756},{"c":98.705,"h":98.705,"l":98.56,"n":837,"o":98.65,"t":"2026-09-23T16:15:00Z","v":26893,"vw":98.629809},{"c":99.135,"h":99.135,"l":98.71,"n":790,"o":98.71,"t":"2026-09-23T16:30:00Z","v":36629,"vw":98.828412},{"c":98.76,"h":99.06,"l":98.68,"n":927,"o":99.025,"t":"2026-09-23T16:45:00Z","v":34224,"vw":98.816732},{"c":98.37,"h":98.82,"l":98.25,"n":1366,"o":98.76,"t":"2026-09-23T17:00:00Z","v":60230,"vw":98.434082},{"c":98.47,"h":98.4999,"l":98.15,"n":1068,"o":98.33,"t":"2026-09-23T17:15:00Z","v":50014,"vw":98.285781},{"c":98.64,"h":98.665,"l":98.29,"n":1282,"o":98.52,"t":"2026-09-23T17:30:00Z","v":50917,"vw":98.417458},{"c":99.0601,"h":99.16,"l":98.57,"n":1019,"o":98.64,"t":"2026-09-23T17:45:00Z","v":38536,"vw":98.800291},{"c":98.945,"h":99.105,"l":98.76,"n":1238,"o":99.105,"t":"2026-09-23T18:00:00Z","v":43400,"vw":98.917441},{"c":98.76,"h":98.99,"l":98.71,"n":1066,"o":98.945,"t":"2026-09-23T18:15:00Z","v":47519,"vw":98.828313},{"c":98.99,"h":99.05,"l":98.73,"n":1239,"o":98.73,"t":"2026-09-23T18:30:00Z","v":48790,"vw":98.944687},{"c":99.235,"h":99.27,"l":98.94,"n":1220,"o":99.0024,"t":"2026-09-23T18:45:00Z","v":41090,"vw":99.089127},{"c":99.02,"h":99.32,"l":98.97,"n":1475,"o":99.22,"t":"2026-09-23T19:00:00Z","v":58453,"vw":99.138996},{"c":98.82,"h":99.035,"l":98.655,"n":1520,"o":99.035,"t":"2026-09-23T19:15:00Z","v":66439,"vw":98.7811},{"c":98.49,"h":98.87,"l":98.4,"n":2357,"o":98.78,"t":"2026-09-23T19:30:00Z","v":86141,"vw":98.661847},{"c":98.74,"h":98.845,"l":98.44,"n":5939,"o":98.505,"t":"2026-09-23T19:45:00Z","v":302976,"vw":98.682978},{"c":98.74,"h":98.74,"l":98.72,"n":61,"o":98.72,"t":"2026-09-23T20:00:00Z","v":239777,"vw":98.739881},{"c":99.0423,"h":99.0423,"l":99.0423,"n":1,"o":99.0423,"t":"2026-09-23T20:15:00Z","v":1000,"vw":99.0423},{"c":99.07,"h":99.07,"l":99.07,"n":1,"o":99.07,"t":"2026-09-23T21:00:00Z","v":100,"vw":99.07},{"c":98.75,"h":98.75,"l":98.75,"n":2,"o":98.75,"t":"2026-09-23T22:15:00Z","v":720,"vw":98.75},{"c":98.79,"h":98.79,"l":98.79,"n":1,"o":98.79,"t":"2026-09-23T22:45:00Z","v":1000,"vw":98.79},{"c":98.8,"h":98.8,"l":98.8,"n":5,"o":98.8,"t":"2026-09-23T23:45:00Z","v":200,"vw":98.8},{"c":99.24,"h":99.24,"l":99.24,"n":11,"o":99.24,"t":"2026-09-24T08:00:00Z","v":236,"vw":99.24},{"c":97.93,"h":97.93,"l":97.93,"n":31,"o":97.93,"t":"2026-09-24T08:15:00Z","v":688,"vw":97.93},{"c":97.95,"h":97.95,"l":97.77,"n":39,"o":97.77,"t":"2026-09-24T11:00:00Z","v":758,"vw":97.842},{"c":97.7,"h":97.7,"l":97.69,"n":12,"o":97.69,"t":"2026-09-24T11:30:00Z","v":1986,"vw":97.699181},{"c":97.69,"h":97.69,"l":97.69,"n":1,"o":97.69,"t":"2026-09-24T11:45:00Z","v":700,"vw":97.69},{"c":97.48,"h":97.48,"l":97.48,"n":4,"o":97.48,"t":"2026-09-24T12:00:00Z","v":220,"vw":97.48},{"c":97.46,"h":97.46,"l":97.46,"n":4,"o":97.46,"t":"2026-09-24T12:15:00Z","v":283,"vw":97.46},{"c":97.04,"h":97.35,"l":96.3977,"n":45,"o":97.35,"t":"2026-09-24T12:30:00Z","v":1791,"vw":97.008278},{"c":97.02,"h":97.02,"l":97.02,"n":1,"o":97.02,"t":"2026-09-24T12:45:00Z","v":625,"vw":97.02},{"c":96.9322,"h":97.42,"l":96.9322,"n":5,"o":97.42,"t":"2026-09-24T13:00:00Z","v":1339,"vw":97.368456},{"c":96.93,"h":98.08,"l":96.91,"n":1171,"o":97.64,"t":"2026-09-24T13:30:00Z","v":101580,"vw":97.521469},{"c":97.425,"h":97.59,"l":96.92,"n":848,"o":96.9325,"t":"2026-09-24T13:45:00Z","v":47007,"vw":97.200576},{"c":97.47,"h":97.7,"l":97.26,"n":1028,"o":97.48,"t":"2026-09-24T14:00:00Z","v":52642,"vw":97.443837},{"c":97.52,"h":97.61,"l":97.2429,"n":819,"o":97.47,"t":"2026-09-24T14:15:00Z","v":34430,"vw":97.422029},{"c":97.66,"h":97.75,"l":97.34,"n":835,"o":97.53,"t":"2026-09-24T14:30:00Z","v":32187,"vw":97.499701},{"c":97.325,"h":98.16,"l":97.24,"n":970,"o":97.58,"t":"2026-09-24T14:45:00Z","v":42529,"vw":97.53181},{"c":97.07,"h":97.39,"l":97.04,"n":1127,"o":97.3,"t":"2026-09-24T15:00:00Z","v":61189,"vw":97.181687},{"c":97.07,"h":97.56,"l":97.07,"n":997,"o":97.15,"t":"2026-09-24T15:15:00Z","v":49219,"vw":97.288315},{"c":97.01,"h":97.06,"l":96.52,"n":1269,"o":97.06,"t":"2026-09-24T15:30:00Z","v":71836,"vw":96.71576},{"c":96.74,"h":97.17,"l":96.66,"n":884,"o":96.995,"t":"2026-09-24T15:45:00Z","v":49032,"vw":96.889197},{"c":97.07,"h":97.07,"l":96.64,"n":743,"o":96.74,"t":"2026-09-24T16:00:00Z","v":39679,"vw":96.747321},{"c":98.02,"h":98.1,"l":97.04,"n":1373,"o":97.08,"t":"2026-09-24T16:15:00Z","v":73746,"vw":97.645374},{"c":97.9,"h":98.36,"l":97.7,"n":612,"o":98.04,"t":"2026-09-24T16:30:00Z","v":25715,"vw":98.032325},{"c":98.02,"h":98.14,"l":97.89,"n":573,"o":97.89,"t":"2026-09-24T16:45:00Z","v":18310,"vw":98.011844},{"c":97.68,"h":97.99,"l":97.52,"n":599,"o":97.695,"t":"2026-09-24T17:00:00Z","v":23358,"vw":97.699573},{"c":97.55,"h":97.795,"l":97.29,"n":713,"o":97.69,"t":"2026-09-24T17:15:00Z","v":20902,"vw":97.599135},{"c":97.44,"h":97.67,"l":97.38,"n":538,"o":97.635,"t":"2026-09-24T17:30:00Z","v":14710,"vw":97.504419},{"c":97.51,"h":97.56,"l":97.3604,"n":632,"o":97.3775,"t":"2026-09-24T17:45:00Z","v":17836,"vw":97.465688},{"c":97.71,"h":97.71,"l":97.21,"n":632,"o":97.29,"t":"2026-09-24T18:00:00Z","v":14879,"vw":97.424672},{"c":98.09,"h":98.215,"l":97.6,"n":1066,"o":97.695,"t":"2026-09-24T18:15:00Z","v":38034,"vw":97.958087},{"c":97.96,"h":98.56,"l":97.835,"n":1641,"o":98,"t":"2026-09-24T18:30:00Z","v":69248,"vw":98.224759},{"c":98.11,"h":98.355,"l":97.96,"n":1184,"o":97.99,"t":"2026-09-24T18:45:00Z","v":40898,"vw":98.220731},{"c":97.89,"h":98.16,"l":97.82,"n":1155,"o":98.16,"t":"2026-09-24T19:00:00Z","v":39794,"vw":97.941075},{"c":98.31,"h":98.32,"l":97.87,"n":1511,"o":97.87,"t":"2026-09-24T19:15:00Z","v":48954,"vw":98.098225},{"c":98.58,"h":98.59,"l":98.175,"n":2405,"o":98.3199,"t":"2026-09-24T19:30:00Z","v":94976,"vw":98.332435},{"c":98.45,"h":98.63,"l":98.18,"n":6491,"o":98.5575,"t":"2026-09-24T19:45:00Z","v":297964,"vw":98.403331},{"c":98.4905,"h":98.4905,"l":98.49,"n":62,"o":98.49,"t":"2026-09-24T20:00:00Z","v":295739,"vw":98.49},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-09-24T21:15:00Z","v":900,"vw":98.7},{"c":99.06,"h":99.08,"l":98.27,"n":170,"o":98.7,"t":"2026-09-25T08:00:00Z","v":6910,"vw":98.796716},{"c":99.2,"h":99.2,"l":99.2,"n":5,"o":99.2,"t":"2026-09-25T08:15:00Z","v":253,"vw":99.2},{"c":99.41,"h":99.41,"l":99.41,"n":7,"o":99.41,"t":"2026-09-25T08:30:00Z","v":298,"vw":99.41},{"c":99.34,"h":99.71,"l":99.34,"n":48,"o":99.71,"t":"2026-09-25T08:45:00Z","v":3801,"vw":99.5172},{"c":99.78,"h":99.82,"l":99.75,"n":17,"o":99.75,"t":"2026-09-25T09:00:00Z","v":1136,"vw":99.79448},{"c":99.5,"h":99.58,"l":99.5,"n":5,"o":99.58,"t":"2026-09-25T09:15:00Z","v":472,"vw":99.52139},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-09-25T09:30:00Z","v":150,"vw":99.5},{"c":99.63,"h":99.63,"l":99.47,"n":8,"o":99.55,"t":"2026-09-25T09:45:00Z","v":982,"vw":99.557254},{"c":99.62,"h":99.74,"l":99.56,"n":10,"o":99.74,"t":"2026-09-25T10:00:00Z","v":1050,"vw":99.636358},{"c":99.85,"h":99.85,"l":99.62,"n":4,"o":99.62,"t":"2026-09-25T10:15:00Z","v":292,"vw":99.735},{"c":99.42,"h":99.52,"l":99.42,"n":60,"o":99.46,"t":"2026-09-25T10:30:00Z","v":2116,"vw":99.476099},{"c":99.53,"h":99.53,"l":99.53,"n":2,"o":99.53,"t":"2026-09-25T10:45:00Z","v":200,"vw":99.53},{"c":100.16,"h":100.16,"l":99.28,"n":52,"o":99.49,"t":"2026-09-25T11:00:00Z","v":5740,"vw":99.887793},{"c":99.74,"h":100.3,"l":99.74,"n":12,"o":100.13,"t":"2026-09-25T11:15:00Z","v":1242,"vw":100.05345},{"c":99.8,"h":99.806,"l":99.77,"n":3,"o":99.77,"t":"2026-09-25T11:30:00Z","v":300,"vw":99.792},{"c":99.7,"h":99.77,"l":99.7,"n":2,"o":99.77,"t":"2026-09-25T11:45:00Z","v":200,"vw":99.735},{"c":99.8,"h":99.8,"l":99.8,"n":5,"o":99.8,"t":"2026-09-25T12:00:00Z","v":404,"vw":99.8},{"c":99.81,"h":100.04,"l":99.81,"n":24,"o":99.82,"t":"2026-09-25T12:15:00Z","v":6042,"vw":99.972416},{"c":99.48,"h":99.79,"l":99.43,"n":24,"o":99.79,"t":"2026-09-25T12:30:00Z","v":2592,"vw":99.550517},{"c":99.57,"h":100.02,"l":99.57,"n":21,"o":99.96,"t":"2026-09-25T12:45:00Z","v":3086,"vw":99.923487},{"c":99.67,"h":99.67,"l":99.55,"n":3,"o":99.55,"t":"2026-09-25T13:00:00Z","v":219,"vw":99.613925},{"c":98.62,"h":99.47,"l":98.62,"n":18,"o":99.47,"t":"2026-09-25T13:15:00Z","v":2362,"vw":99.378002},{"c":98.28,"h":99.17,"l":98.16,"n":985,"o":98.48,"t":"2026-09-25T13:30:00Z","v":71374,"vw":98.550822},{"c":98.1,"h":98.47,"l":98.1,"n":800,"o":98.36,"t":"2026-09-25T13:45:00Z","v":39886,"vw":98.282039},{"c":97.7,"h":98.19,"l":97.37,"n":1363,"o":98.19,"t":"2026-09-25T14:00:00Z","v":61451,"vw":97.758008},{"c":97.6975,"h":97.95,"l":97.5,"n":1277,"o":97.7,"t":"2026-09-25T14:15:00Z","v":68127,"vw":97.761044},{"c":98.07,"h":98.09,"l":97.46,"n":1145,"o":97.64,"t":"2026-09-25T14:30:00Z","v":47652,"vw":97.777607},{"c":98.3,"h":98.46,"l":97.945,"n":1160,"o":98.095,"t":"2026-09-25T14:45:00Z","v":66897,"vw":98.218956},{"c":98.345,"h":98.57,"l":97.92,"n":1125,"o":98.31,"t":"2026-09-25T15:00:00Z","v":49770,"vw":98.349325},{"c":98.32,"h":98.42,"l":98.08,"n":906,"o":98.345,"t":"2026-09-25T15:15:00Z","v":38245,"vw":98.252664},{"c":98.01,"h":98.67,"l":98.01,"n":477,"o":98.34,"t":"2026-09-25T15:30:00Z","v":18399,"vw":98.43603},{"c":98.62,"h":98.63,"l":97.85,"n":624,"o":97.95,"t":"2026-09-25T15:45:00Z","v":21741,"vw":98.17173},{"c":98.685,"h":99,"l":98.5207,"n":683,"o":98.67,"t":"2026-09-25T16:00:00Z","v":25367,"vw":98.786765},{"c":98.81,"h":98.81,"l":98.36,"n":432,"o":98.635,"t":"2026-09-25T16:15:00Z","v":13774,"vw":98.565837},{"c":98.6,"h":98.74,"l":98.385,"n":613,"o":98.74,"t":"2026-09-25T16:30:00Z","v":26503,"vw":98.504177},{"c":98.31,"h":98.4,"l":98.21,"n":444,"o":98.4,"t":"2026-09-25T16:45:00Z","v":11569,"vw":98.313417},{"c":98.42,"h":98.6899,"l":98.33,"n":508,"o":98.33,"t":"2026-09-25T17:00:00Z","v":13805,"vw":98.473243},{"c":98.33,"h":98.4927,"l":98.3,"n":418,"o":98.4927,"t":"2026-09-25T17:15:00Z","v":15560,"vw":98.380067},{"c":98.47,"h":98.51,"l":98.24,"n":502,"o":98.32,"t":"2026-09-25T17:30:00Z","v":15997,"vw":98.36963},{"c":98.58,"h":98.59,"l":98.3461,"n":382,"o":98.46,"t":"2026-09-25T17:45:00Z","v":9455,"vw":98.473432},{"c":98.68,"h":98.68,"l":98.53,"n":429,"o":98.5769,"t":"2026-09-25T18:00:00Z","v":14055,"vw":98.592692},{"c":98.58,"h":98.73,"l":98.44,"n":751,"o":98.68,"t":"2026-09-25T18:15:00Z","v":19430,"vw":98.598365},{"c":98.72,"h":98.765,"l":98.595,"n":620,"o":98.61,"t":"2026-09-25T18:30:00Z","v":16834,"vw":98.666032},{"c":98.8,"h":98.8099,"l":98.675,"n":591,"o":98.725,"t":"2026-09-25T18:45:00Z","v":17589,"vw":98.748743},{"c":98.875,"h":98.93,"l":98.705,"n":658,"o":98.81,"t":"2026-09-25T19:00:00Z","v":19187,"vw":98.827685},{"c":98.65,"h":98.93,"l":98.53,"n":815,"o":98.93,"t":"2026-09-25T19:15:00Z","v":32423,"vw":98.746112},{"c":98.82,"h":98.89,"l":98.5201,"n":1042,"o":98.615,"t":"2026-09-25T19:30:00Z","v":35445,"vw":98.752944},{"c":99.03,"h":99.06,"l":98.72,"n":3754,"o":98.81,"t":"2026-09-25T19:45:00Z","v":179740,"vw":98.901029},{"c":99.03,"h":99.03,"l":99.03,"n":48,"o":99.03,"t":"2026-09-25T20:00:00Z","v":177270,"vw":99.03},{"c":99.12,"h":99.13,"l":99.12,"n":2,"o":99.13,"t":"2026-09-25T20:30:00Z","v":200,"vw":99.125},{"c":99.17,"h":99.18,"l":99.17,"n":2,"o":99.18,"t":"2026-09-25T21:00:00Z","v":201,"vw":99.174975},{"c":99.07,"h":99.07,"l":99.07,"n":1,"o":99.07,"t":"2026-09-25T22:30:00Z","v":200,"vw":99.07},{"c":99.59,"h":99.59,"l":99.59,"n":12,"o":99.59,"t":"2026-09-25T22:45:00Z","v":237,"vw":99.59},{"c":92.65,"h":95.98,"l":91.86,"n":734,"o":92.69,"t":"2026-09-28T08:00:00Z","v":26161,"vw":93.066953},{"c":92.2,"h":92.6,"l":92.15,"n":153,"o":92.6,"t":"2026-09-28T08:15:00Z","v":9358,"vw":92.40125},{"c":91.91,"h":92.3,"l":91.73,"n":210,"o":92.21,"t":"2026-09-28T08:30:00Z","v":12552,"vw":92.043872},{"c":91.74,"h":92,"l":91.63,"n":75,"o":91.89,"t":"2026-09-28T08:45:00Z","v":9674,"vw":91.88944},{"c":91.66,"h":91.94,"l":91.66,"n":52,"o":91.94,"t":"2026-09-28T09:00:00Z","v":4725,"vw":91.763402},{"c":91.47,"h":91.47,"l":91.47,"n":2,"o":91.47,"t":"2026-09-28T09:15:00Z","v":300,"vw":91.47},{"c":91.65,"h":91.93,"l":91.43,"n":22,"o":91.93,"t":"2026-09-28T09:30:00Z","v":1298,"vw":91.530982},{"c":91.84,"h":91.87,"l":91.43,"n":40,"o":91.72,"t":"2026-09-28T09:45:00Z","v":2791,"vw":91.738113},{"c":91.72,"h":91.85,"l":91.72,"n":14,"o":91.76,"t":"2026-09-28T10:00:00Z","v":717,"vw":91.776667},{"c":91.78,"h":92.01,"l":91.56,"n":61,"o":92.01,"t":"2026-09-28T10:15:00Z","v":3784,"vw":91.702835},{"c":91.52,"h":91.64,"l":91.41,"n":316,"o":91.64,"t":"2026-09-28T10:30:00Z","v":14548,"vw":91.526126},{"c":91.51,"h":91.67,"l":91.5,"n":180,"o":91.53,"t":"2026-09-28T10:45:00Z","v":15756,"vw":91.568453},{"c":91.4,"h":91.7559,"l":90.97,"n":258,"o":91.56,"t":"2026-09-28T11:00:00Z","v":13881,"vw":91.212282},{"c":92.38,"h":92.41,"l":91.3,"n":49,"o":91.3,"t":"2026-09-28T11:15:00Z","v":5962,"vw":92.034146},{"c":92.53,"h":92.56,"l":92.19,"n":106,"o":92.37,"t":"2026-09-28T11:30:00Z","v":7641,"vw":92.40554},{"c":92.35,"h":92.5,"l":92.22,"n":32,"o":92.37,"t":"2026-09-28T11:45:00Z","v":2098,"vw":92.366522},{"c":92.92,"h":93.1,"l":92.35,"n":114,"o":92.46,"t":"2026-09-28T12:00:00Z","v":12665,"vw":92.839798},{"c":93.17,"h":93.81,"l":93.07,"n":269,"o":93.07,"t":"2026-09-28T12:15:00Z","v":22197,"vw":93.486077},{"c":92.51,"h":93.21,"l":92.43,"n":194,"o":93.21,"t":"2026-09-28T12:30:00Z","v":12085,"vw":92.628672},{"c":92.82,"h":92.82,"l":92.53,"n":34,"o":92.72,"t":"2026-09-28T12:45:00Z","v":2363,"vw":92.72311},{"c":92.46,"h":92.61,"l":92.4,"n":45,"o":92.61,"t":"2026-09-28T13:00:00Z","v":8312,"vw":92.454316},{"c":92.56,"h":92.68,"l":92.1,"n":170,"o":92.15,"t":"2026-09-28T13:15:00Z","v":19044,"vw":92.273994},{"c":93.46,"h":93.46,"l":91.85,"n":5071,"o":92.62,"t":"2026-09-28T13:30:00Z","v":403842,"vw":92.693264},{"c":93.67,"h":93.8501,"l":93.21,"n":2750,"o":93.485,"t":"2026-09-28T13:45:00Z","v":187349,"vw":93.550955},{"c":93.79,"h":94.05,"l":93.475,"n":2564,"o":93.67,"t":"2026-09-28T14:00:00Z","v":131268,"vw":93.743616},{"c":94.415,"h":94.44,"l":93.8,"n":2025,"o":93.81,"t":"2026-09-28T14:15:00Z","v":115279,"vw":94.044136},{"c":93.41,"h":94.37,"l":93.35,"n":2755,"o":94.37,"t":"2026-09-28T14:30:00Z","v":150556,"vw":93.87316},{"c":93.005,"h":93.545,"l":92.75,"n":3257,"o":93.44,"t":"2026-09-28T14:45:00Z","v":228604,"vw":93.1268},{"c":92.865,"h":93.26,"l":92.79,"n":1693,"o":93.02,"t":"2026-09-28T15:00:00Z","v":87919,"vw":92.99274},{"c":92.975,"h":93.17,"l":92.7,"n":1604,"o":92.87,"t":"2026-09-28T15:15:00Z","v":90166,"vw":92.86895},{"c":92.97,"h":93.08,"l":92.7,"n":1190,"o":92.99,"t":"2026-09-28T15:30:00Z","v":61608,"vw":92.891456},{"c":92.92,"h":93.04,"l":92.76,"n":1058,"o":92.965,"t":"2026-09-28T15:45:00Z","v":45618,"vw":92.862848},{"c":92.9899,"h":93.18,"l":92.82,"n":934,"o":92.93,"t":"2026-09-28T16:00:00Z","v":37989,"vw":93.008804},{"c":93.965,"h":94.19,"l":92.84,"n":1249,"o":92.91,"t":"2026-09-28T16:15:00Z","v":57953,"vw":93.592145},{"c":93.225,"h":94.02,"l":93.15,"n":981,"o":93.92,"t":"2026-09-28T16:30:00Z","v":27490,"vw":93.540268},{"c":92.8185,"h":93.29,"l":92.8185,"n":1302,"o":93.24,"t":"2026-09-28T16:45:00Z","v":59702,"vw":92.972454},{"c":93.15,"h":93.54,"l":92.63,"n":1941,"o":92.81,"t":"2026-09-28T17:00:00Z","v":102812,"vw":92.947516},{"c":93.23,"h":93.47,"l":92.89,"n":1583,"o":93.16,"t":"2026-09-28T17:15:00Z","v":98533,"vw":93.214313},{"c":93.025,"h":93.305,"l":92.96,"n":1443,"o":93.27,"t":"2026-09-28T17:30:00Z","v":95600,"vw":93.135492},{"c":92.775,"h":93.13,"l":92.755,"n":1586,"o":93.035,"t":"2026-09-28T17:45:00Z","v":74632,"vw":92.926406},{"c":93.07,"h":93.07,"l":92.7,"n":1385,"o":92.75,"t":"2026-09-28T18:00:00Z","v":74560,"vw":92.859074},{"c":92.79,"h":93.0525,"l":92.68,"n":1461,"o":93.02,"t":"2026-09-28T18:15:00Z","v":54924,"vw":92.821215},{"c":92.865,"h":92.89,"l":92.6,"n":1516,"o":92.79,"t":"2026-09-28T18:30:00Z","v":79354,"vw":92.729711},{"c":93.265,"h":93.27,"l":92.74,"n":1626,"o":92.825,"t":"2026-09-28T18:45:00Z","v":81341,"vw":92.950608},{"c":92.825,"h":93.18,"l":92.755,"n":1183,"o":93.18,"t":"2026-09-28T19:00:00Z","v":43261,"vw":92.937918},{"c":92.895,"h":92.895,"l":92.73,"n":1375,"o":92.79,"t":"2026-09-28T19:15:00Z","v":52909,"vw":92.807212},{"c":92.57,"h":93.03,"l":92.53,"n":2121,"o":92.92,"t":"2026-09-28T19:30:00Z","v":92977,"vw":92.783434},{"c":92.77,"h":92.77,"l":92.35,"n":6753,"o":92.53,"t":"2026-09-28T19:45:00Z","v":359390,"vw":92.583463},{"c":92.494,"h":92.8,"l":92.494,"n":60,"o":92.77,"t":"2026-09-28T20:00:00Z","v":333151,"vw":92.769903},{"c":93.06,"h":93.06,"l":93.06,"n":1,"o":93.06,"t":"2026-09-28T20:30:00Z","v":200,"vw":93.06},{"c":92.79,"h":92.913,"l":92.77,"n":18,"o":92.8982,"t":"2026-09-28T20:45:00Z","v":1501,"vw":92.808389},{"c":92.68,"h":92.68,"l":92.67,"n":6,"o":92.68,"t":"2026-09-28T21:45:00Z","v":431,"vw":92.6775},{"c":92.77,"h":92.77,"l":92.65,"n":28,"o":92.65,"t":"2026-09-28T22:30:00Z","v":1652,"vw":92.72748},{"c":92.9782,"h":92.9782,"l":92.9782,"n":1,"o":92.9782,"t":"2026-09-28T22:45:00Z","v":100,"vw":92.9782},{"c":93.26,"h":93.65,"l":93.15,"n":100,"o":93.2,"t":"2026-09-29T08:00:00Z","v":7609,"vw":93.427493},{"c":93.03,"h":93.56,"l":93.03,"n":20,"o":93.56,"t":"2026-09-29T08:30:00Z","v":1057,"vw":93.287222},{"c":93.01,"h":93.14,"l":93.01,"n":53,"o":93.12,"t":"2026-09-29T08:45:00Z","v":2592,"vw":93.095418},{"c":92.9,"h":93.21,"l":92.9,"n":26,"o":93.13,"t":"2026-09-29T09:00:00Z","v":857,"vw":93.008812},{"c":92.71,"h":92.97,"l":92.65,"n":27,"o":92.97,"t":"2026-09-29T09:15:00Z","v":2061,"vw":92.716677},{"c":92.58,"h":92.71,"l":92.58,"n":53,"o":92.61,"t":"2026-09-29T09:30:00Z","v":4763,"vw":92.641103},{"c":92.81,"h":92.97,"l":92.81,"n":28,"o":92.81,"t":"2026-09-29T09:45:00Z","v":2952,"vw":92.857143},{"c":93.05,"h":93.05,"l":92.82,"n":23,"o":92.82,"t":"2026-09-29T10:00:00Z","v":2073,"vw":92.900374},{"c":93.3,"h":93.3,"l":93.23,"n":15,"o":93.23,"t":"2026-09-29T10:15:00Z","v":1482,"vw":93.274344},{"c":93.63,"h":93.63,"l":93.53,"n":30,"o":93.53,"t":"2026-09-29T10:30:00Z","v":3888,"vw":93.542645},{"c":93.64,"h":93.64,"l":93.55,"n":21,"o":93.55,"t":"2026-09-29T10:45:00Z","v":2914,"vw":93.578077},{"c":93.8037,"h":93.85,"l":93.5,"n":35,"o":93.58,"t":"2026-09-29T11:00:00Z","v":3746,"vw":93.652272},{"c":94.02,"h":94.02,"l":93.79,"n":38,"o":93.8,"t":"2026-09-29T11:15:00Z","v":4579,"vw":93.909819},{"c":93.9,"h":94.19,"l":93.9,"n":22,"o":94.19,"t":"2026-09-29T11:30:00Z","v":5000,"vw":94.089056},{"c":94.34,"h":94.62,"l":93.75,"n":48,"o":93.85,"t":"2026-09-29T11:45:00Z","v":5900,"vw":94.331105},{"c":93.94,"h":94.2,"l":93.88,"n":19,"o":94.2,"t":"2026-09-29T12:00:00Z","v":4643,"vw":93.963814},{"c":94.03,"h":94.15,"l":94.03,"n":10,"o":94.1,"t":"2026-09-29T12:15:00Z","v":857,"vw":94.102055},{"c":93.79,"h":93.79,"l":93.77,"n":3,"o":93.77,"t":"2026-09-29T12:30:00Z","v":500,"vw":93.782},{"c":93.57,"h":93.85,"l":93.57,"n":23,"o":93.63,"t":"2026-09-29T12:45:00Z","v":2536,"vw":93.737582},{"c":93.95,"h":93.95,"l":93.63,"n":35,"o":93.63,"t":"2026-09-29T13:00:00Z","v":3321,"vw":93.835201},{"c":93.52,"h":94.01,"l":93.52,"n":77,"o":93.7,"t":"2026-09-29T13:15:00Z","v":8492,"vw":93.729088},{"c":93.379,"h":93.84,"l":93.06,"n":1198,"o":93.52,"t":"2026-09-29T13:30:00Z","v":92582,"vw":93.555821},{"c":93.57,"h":93.75,"l":93.31,"n":846,"o":93.409,"t":"2026-09-29T13:45:00Z","v":35597,"vw":93.566286},{"c":93.89,"h":93.93,"l":93.57,"n":1169,"o":93.61,"t":"2026-09-29T14:00:00Z","v":44355,"vw":93.775638},{"c":94.17,"h":94.27,"l":93.74,"n":1712,"o":93.75,"t":"2026-09-29T14:15:00Z","v":95920,"vw":94.081069},{"c":94.41,"h":94.41,"l":93.9,"n":1901,"o":94.18,"t":"2026-09-29T14:30:00Z","v":85683,"vw":94.151936},{"c":94.165,"h":94.415,"l":94.04,"n":1679,"o":94.415,"t":"2026-09-29T14:45:00Z","v":118083,"vw":94.234601},{"c":93.9085,"h":94.225,"l":93.73,"n":1249,"o":94.17,"t":"2026-09-29T15:00:00Z","v":54377,"vw":94.010507},{"c":93.66,"h":93.995,"l":93.5,"n":1553,"o":93.9,"t":"2026-09-29T15:15:00Z","v":63090,"vw":93.658561},{"c":93.725,"h":93.905,"l":93.52,"n":841,"o":93.66,"t":"2026-09-29T15:30:00Z","v":33855,"vw":93.701831},{"c":93.93,"h":94.13,"l":93.62,"n":1207,"o":93.6918,"t":"2026-09-29T15:45:00Z","v":40900,"vw":93.87391},{"c":93.77,"h":93.925,"l":93.73,"n":732,"o":93.905,"t":"2026-09-29T16:00:00Z","v":33939,"vw":93.837307},{"c":94.08,"h":94.15,"l":93.76,"n":971,"o":93.76,"t":"2026-09-29T16:15:00Z","v":48924,"vw":93.966263},{"c":93.95,"h":94.11,"l":93.95,"n":708,"o":94.02,"t":"2026-09-29T16:30:00Z","v":30534,"vw":94.041094},{"c":93.815,"h":94,"l":93.76,"n":930,"o":93.95,"t":"2026-09-29T16:45:00Z","v":50617,"vw":93.897252},{"c":93.845,"h":93.905,"l":93.66,"n":613,"o":93.67,"t":"2026-09-29T17:00:00Z","v":22211,"vw":93.796508},{"c":93.795,"h":93.85,"l":93.7134,"n":357,"o":93.805,"t":"2026-09-29T17:15:00Z","v":12135,"vw":93.779275},{"c":93.79,"h":93.84,"l":93.67,"n":646,"o":93.79,"t":"2026-09-29T17:30:00Z","v":20115,"vw":93.749626},{"c":93.73,"h":93.89,"l":93.63,"n":814,"o":93.79,"t":"2026-09-29T17:45:00Z","v":28051,"vw":93.742511},{"c":94.125,"h":94.38,"l":93.73,"n":1590,"o":93.77,"t":"2026-09-29T18:00:00Z","v":66808,"vw":94.00858},{"c":94.05,"h":94.32,"l":94.03,"n":888,"o":94.1375,"t":"2026-09-29T18:15:00Z","v":37524,"vw":94.156223},{"c":94.5125,"h":94.53,"l":93.98,"n":1451,"o":94.02,"t":"2026-09-29T18:30:00Z","v":44423,"vw":94.255565},{"c":94.52,"h":94.56,"l":94.33,"n":927,"o":94.56,"t":"2026-09-29T18:45:00Z","v":27121,"vw":94.421418},{"c":94.27,"h":94.52,"l":94.15,"n":1161,"o":94.52,"t":"2026-09-29T19:00:00Z","v":50550,"vw":94.340024},{"c":94.365,"h":94.615,"l":94.2,"n":1978,"o":94.27,"t":"2026-09-29T19:15:00Z","v":77433,"vw":94.394979},{"c":94.59,"h":94.695,"l":94.355,"n":1565,"o":94.405,"t":"2026-09-29T19:30:00Z","v":62557,"vw":94.53408},{"c":94.63,"h":94.695,"l":94.365,"n":5751,"o":94.58,"t":"2026-09-29T19:45:00Z","v":270676,"vw":94.524586},{"c":94.63,"h":94.63,"l":94.606,"n":71,"o":94.606,"t":"2026-09-29T20:00:00Z","v":282033,"vw":94.629991},{"c":94.46,"h":94.63,"l":94.46,"n":4,"o":94.62,"t":"2026-09-29T20:30:00Z","v":629,"vw":94.542014},{"c":93.8,"h":93.8,"l":93.8,"n":1,"o":93.8,"t":"2026-09-29T21:00:00Z","v":100,"vw":93.8},{"c":94.45,"h":94.45,"l":94.33,"n":13,"o":94.33,"t":"2026-09-29T23:45:00Z","v":386,"vw":94.395287},{"c":94.2,"h":94.69,"l":94.18,"n":157,"o":94.36,"t":"2026-09-30T08:00:00Z","v":5058,"vw":94.289904},{"c":94.2,"h":94.35,"l":94.2,"n":49,"o":94.33,"t":"2026-09-30T08:15:00Z","v":1944,"vw":94.265153},{"c":94.13,"h":94.43,"l":94.12,"n":200,"o":94.25,"t":"2026-09-30T08:30:00Z","v":9067,"vw":94.289042},{"c":94.01,"h":94.18,"l":94,"n":62,"o":94.18,"t":"2026-09-30T08:45:00Z","v":2610,"vw":94.081241},{"c":93.71,"h":94,"l":93.58,"n":83,"o":94,"t":"2026-09-30T09:00:00Z","v":4845,"vw":93.787353},{"c":93.87,"h":93.87,"l":93.76,"n":4,"o":93.76,"t":"2026-09-30T09:15:00Z","v":387,"vw":93.810997},{"c":93.88,"h":94.01,"l":93.84,"n":37,"o":93.88,"t":"2026-09-30T09:30:00Z","v":3268,"vw":93.927993},{"c":93.75,"h":93.75,"l":93.75,"n":1,"o":93.75,"t":"2026-09-30T09:45:00Z","v":100,"vw":93.75},{"c":94.16,"h":94.18,"l":94.16,"n":3,"o":94.17,"t":"2026-09-30T10:00:00Z","v":350,"vw":94.168571},{"c":94.34,"h":94.43,"l":94.34,"n":12,"o":94.36,"t":"2026-09-30T10:15:00Z","v":834,"vw":94.387441},{"c":94.4,"h":94.4,"l":94.4,"n":2,"o":94.4,"t":"2026-09-30T10:30:00Z","v":200,"vw":94.4},{"c":94.23,"h":94.34,"l":94.23,"n":2,"o":94.34,"t":"2026-09-30T10:45:00Z","v":326,"vw":94.306258},{"c":94.2,"h":94.38,"l":94.15,"n":39,"o":94.3,"t":"2026-09-30T11:00:00Z","v":3762,"vw":94.276442},{"c":94.45,"h":94.45,"l":94.2,"n":81,"o":94.3,"t":"2026-09-30T11:15:00Z","v":8461,"vw":94.256958},{"c":94.9,"h":95,"l":94.68,"n":31,"o":94.69,"t":"2026-09-30T11:30:00Z","v":5159,"vw":94.818401},{"c":94.38,"h":94.38,"l":94.38,"n":1,"o":94.38,"t":"2026-09-30T11:45:00Z","v":212,"vw":94.38},{"c":94.5,"h":94.5,"l":94.45,"n":6,"o":94.46,"t":"2026-09-30T12:00:00Z","v":750,"vw":94.465},{"c":94.2,"h":94.47,"l":94.2,"n":15,"o":94.47,"t":"2026-09-30T12:15:00Z","v":1420,"vw":94.237241},{"c":95.77,"h":96.66,"l":95.11,"n":151,"o":95.11,"t":"2026-09-30T12:30:00Z","v":10280,"vw":95.834728},{"c":95.04,"h":95.94,"l":95.01,"n":259,"o":95.78,"t":"2026-09-30T12:45:00Z","v":17671,"vw":95.363265},{"c":95.09,"h":95.5,"l":95.04,"n":68,"o":95.21,"t":"2026-09-30T13:00:00Z","v":4883,"vw":95.26803},{"c":95.03,"h":95.23,"l":94.6,"n":76,"o":95,"t":"2026-09-30T13:15:00Z","v":5448,"vw":94.890963},{"c":93.96,"h":95.11,"l":93.83,"n":1334,"o":94.995,"t":"2026-09-30T13:30:00Z","v":116334,"vw":94.763715},{"c":93.88,"h":94.2,"l":93.52,"n":1622,"o":93.9,"t":"2026-09-30T13:45:00Z","v":77610,"vw":93.894668},{"c":95.195,"h":95.39,"l":93.715,"n":1908,"o":93.95,"t":"2026-09-30T14:00:00Z","v":98509,"vw":94.437167},{"c":94.92,"h":95.3,"l":94.64,"n":1246,"o":95.195,"t":"2026-09-30T14:15:00Z","v":53503,"vw":95.000856},{"c":94.9422,"h":95.22,"l":94.54,"n":1632,"o":94.86,"t":"2026-09-30T14:30:00Z","v":72495,"vw":94.846077},{"c":94.18,"h":95.06,"l":94.15,"n":1623,"o":94.95,"t":"2026-09-30T14:45:00Z","v":97153,"vw":94.621295},{"c":94.09,"h":94.49,"l":93.84,"n":1547,"o":94.22,"t":"2026-09-30T15:00:00Z","v":98253,"vw":94.1925},{"c":93.705,"h":94.17,"l":93.4364,"n":1219,"o":94.13,"t":"2026-09-30T15:15:00Z","v":54443,"vw":93.816287},{"c":93.63,"h":93.9,"l":93.55,"n":974,"o":93.705,"t":"2026-09-30T15:30:00Z","v":108256,"vw":93.673066},{"c":93.92,"h":93.97,"l":93.56,"n":774,"o":93.61,"t":"2026-09-30T15:45:00Z","v":30028,"vw":93.811151},{"c":94.03,"h":94.12,"l":93.85,"n":613,"o":93.925,"t":"2026-09-30T16:00:00Z","v":16601,"vw":93.956777},{"c":94.115,"h":94.115,"l":93.92,"n":375,"o":94.04,"t":"2026-09-30T16:15:00Z","v":10846,"vw":94.036207},{"c":94.12,"h":94.125,"l":93.96,"n":474,"o":94.115,"t":"2026-09-30T16:30:00Z","v":22708,"vw":94.067043},{"c":94.1725,"h":94.21,"l":94.04,"n":480,"o":94.12,"t":"2026-09-30T16:45:00Z","v":11338,"vw":94.117045},{"c":94.05,"h":94.1999,"l":93.9,"n":663,"o":94.13,"t":"2026-09-30T17:00:00Z","v":38743,"vw":94.03291},{"c":94.005,"h":94.035,"l":93.84,"n":452,"o":94.01,"t":"2026-09-30T17:15:00Z","v":12646,"vw":93.932463},{"c":93.87,"h":94.0399,"l":93.85,"n":499,"o":93.97,"t":"2026-09-30T17:30:00Z","v":16848,"vw":93.968048},{"c":94.08,"h":94.08,"l":93.745,"n":565,"o":93.865,"t":"2026-09-30T17:45:00Z","v":17642,"vw":93.87087},{"c":94.09,"h":94.18,"l":94.03,"n":505,"o":94.105,"t":"2026-09-30T18:00:00Z","v":16021,"vw":94.109474},{"c":93.975,"h":94.11,"l":93.97,"n":614,"o":94.11,"t":"2026-09-30T18:15:00Z","v":21797,"vw":94.038829},{"c":94.11,"h":94.18,"l":93.91,"n":784,"o":94.04,"t":"2026-09-30T18:30:00Z","v":40644,"vw":94.04654},{"c":94.28,"h":94.28,"l":93.98,"n":1088,"o":94.11,"t":"2026-09-30T18:45:00Z","v":33155,"vw":94.099449},{"c":94.3,"h":94.3,"l":94.09,"n":1029,"o":94.27,"t":"2026-09-30T19:00:00Z","v":30169,"vw":94.184496},{"c":94.11,"h":94.31,"l":94.1,"n":952,"o":94.3,"t":"2026-09-30T19:15:00Z","v":32741,"vw":94.202098},{"c":94.075,"h":94.25,"l":93.97,"n":1676,"o":94.125,"t":"2026-09-30T19:30:00Z","v":61223,"vw":94.130521},{"c":94.01,"h":94.3,"l":93.94,"n":5080,"o":94.03,"t":"2026-09-30T19:45:00Z","v":245153,"vw":94.080672},{"c":93.95,"h":93.95,"l":93.6059,"n":82,"o":93.6059,"t":"2026-09-30T20:00:00Z","v":670600,"vw":93.94839},{"c":94.99,"h":94.99,"l":94.99,"n":7,"o":94.99,"t":"2026-09-30T20:15:00Z","v":502,"vw":94.99},{"c":94,"h":94.08,"l":94,"n":14,"o":94.08,"t":"2026-09-30T23:00:00Z","v":713,"vw":94.055652},{"c":92.86,"h":94.55,"l":91.95,"n":410,"o":92.8,"t":"2026-10-01T08:00:00Z","v":14133,"vw":93.026467},{"c":92.72,"h":92.72,"l":92.72,"n":6,"o":92.72,"t":"2026-10-01T08:15:00Z","v":527,"vw":92.72},{"c":93.12,"h":93.13,"l":93.12,"n":5,"o":93.13,"t":"2026-10-01T08:30:00Z","v":589,"vw":93.125102},{"c":93.51,"h":93.53,"l":93.34,"n":35,"o":93.34,"t":"2026-10-01T08:45:00Z","v":3135,"vw":93.475461},{"c":93.89,"h":93.89,"l":93.51,"n":18,"o":93.57,"t":"2026-10-01T09:00:00Z","v":1608,"vw":93.560615},{"c":93.99,"h":94.07,"l":93.99,"n":45,"o":94.07,"t":"2026-10-01T09:15:00Z","v":1662,"vw":94.021809},{"c":94.21,"h":94.21,"l":94.21,"n":24,"o":94.21,"t":"2026-10-01T10:15:00Z","v":965,"vw":94.21},{"c":94.87,"h":94.87,"l":94.84,"n":20,"o":94.84,"t":"2026-10-01T10:30:00Z","v":1150,"vw":94.86},{"c":95.04,"h":95.26,"l":95.04,"n":13,"o":95.25,"t":"2026-10-01T10:45:00Z","v":1074,"vw":95.117026},{"c":95.38,"h":95.38,"l":95.16,"n":14,"o":95.25,"t":"2026-10-01T11:00:00Z","v":918,"vw":95.2616},{"c":95.07,"h":95.07,"l":94.69,"n":38,"o":95,"t":"2026-10-01T11:15:00Z","v":2835,"vw":94.957176},{"c":95.37,"h":95.39,"l":95.06,"n":8,"o":95.06,"t":"2026-10-01T11:30:00Z","v":954,"vw":95.216716},{"c":95.6,"h":95.65,"l":95.5,"n":25,"o":95.55,"t":"2026-10-01T11:45:00Z","v":1784,"vw":95.595314},{"c":95.5,"h":95.9,"l":95.45,"n":98,"o":95.7,"t":"2026-10-01T12:00:00Z","v":9304,"vw":95.742601},{"c":95.45,"h":95.5,"l":95.22,"n":23,"o":95.4,"t":"2026-10-01T12:15:00Z","v":1123,"vw":95.349745},{"c":95.8,"h":96,"l":95.54,"n":37,"o":95.55,"t":"2026-10-01T12:30:00Z","v":5122,"vw":95.681908},{"c":95.59,"h":95.73,"l":95.5,"n":70,"o":95.7,"t":"2026-10-01T12:45:00Z","v":9404,"vw":95.619188},{"c":95.34,"h":95.7,"l":95.34,"n":163,"o":95.68,"t":"2026-10-01T13:00:00Z","v":12488,"vw":95.555739},{"c":94.68,"h":95.34,"l":94.61,"n":151,"o":95.34,"t":"2026-10-01T13:15:00Z","v":11257,"vw":95.010024},{"c":94.2,"h":94.97,"l":93.9111,"n":1024,"o":94.54,"t":"2026-10-01T13:30:00Z","v":73861,"vw":94.377096},{"c":94.7816,"h":94.82,"l":94.2,"n":1238,"o":94.37,"t":"2026-10-01T13:45:00Z","v":44346,"vw":94.536894},{"c":93.915,"h":94.69,"l":93.76,"n":1940,"o":94.69,"t":"2026-10-01T14:00:00Z","v":88868,"vw":94.075382},{"c":94.42,"h":94.54,"l":93.77,"n":1213,"o":94.03,"t":"2026-10-01T14:15:00Z","v":63528,"vw":94.222932},{"c":94.33,"h":94.75,"l":94.275,"n":1132,"o":94.4,"t":"2026-10-01T14:30:00Z","v":38340,"vw":94.501305},{"c":94.26,"h":94.54,"l":94.03,"n":1167,"o":94.36,"t":"2026-10-01T14:45:00Z","v":58423,"vw":94.262699},{"c":94.255,"h":94.305,"l":93.98,"n":1457,"o":94.23,"t":"2026-10-01T15:00:00Z","v":94908,"vw":94.131557},{"c":94.43,"h":94.76,"l":94.09,"n":988,"o":94.3215,"t":"2026-10-01T15:15:00Z","v":58790,"vw":94.402991},{"c":94.395,"h":94.63,"l":94.11,"n":656,"o":94.51,"t":"2026-10-01T15:30:00Z","v":28635,"vw":94.375169},{"c":94.595,"h":94.81,"l":94.25,"n":541,"o":94.39,"t":"2026-10-01T15:45:00Z","v":19080,"vw":94.579495},{"c":94.53,"h":94.85,"l":94.475,"n":770,"o":94.635,"t":"2026-10-01T16:00:00Z","v":49112,"vw":94.637485},{"c":94.46,"h":94.85,"l":94.405,"n":801,"o":94.54,"t":"2026-10-01T16:15:00Z","v":40359,"vw":94.654167},{"c":94.205,"h":94.5768,"l":94.1,"n":487,"o":94.42,"t":"2026-10-01T16:30:00Z","v":16284,"vw":94.333981},{"c":94.06,"h":94.32,"l":94.02,"n":613,"o":94.235,"t":"2026-10-01T16:45:00Z","v":19232,"vw":94.114807},{"c":94.31,"h":94.38,"l":94.02,"n":662,"o":94.055,"t":"2026-10-01T17:00:00Z","v":23627,"vw":94.215214},{"c":94.58,"h":94.775,"l":94.28,"n":892,"o":94.315,"t":"2026-10-01T17:15:00Z","v":74831,"vw":94.524359},{"c":94.685,"h":95.27,"l":94.48,"n":822,"o":94.64,"t":"2026-10-01T17:30:00Z","v":38914,"vw":94.916725},{"c":94.35,"h":94.79,"l":94.13,"n":760,"o":94.785,"t":"2026-10-01T17:45:00Z","v":24423,"vw":94.39026},{"c":94.395,"h":94.515,"l":94.04,"n":757,"o":94.27,"t":"2026-10-01T18:00:00Z","v":34521,"vw":94.297598},{"c":94.545,"h":94.9,"l":94.395,"n":1121,"o":94.395,"t":"2026-10-01T18:15:00Z","v":96899,"vw":94.670918},{"c":94.465,"h":94.75,"l":94.35,"n":657,"o":94.6,"t":"2026-10-01T18:30:00Z","v":21767,"vw":94.497383},{"c":94.6,"h":94.61,"l":94.4,"n":1114,"o":94.43,"t":"2026-10-01T18:45:00Z","v":25940,"vw":94.502924},{"c":94.525,"h":94.62,"l":94.44,"n":700,"o":94.54,"t":"2026-10-01T19:00:00Z","v":24834,"vw":94.544263},{"c":94.13,"h":94.575,"l":94.13,"n":931,"o":94.54,"t":"2026-10-01T19:15:00Z","v":32035,"vw":94.353021},{"c":94.2,"h":94.38,"l":94.1,"n":1651,"o":94.1,"t":"2026-10-01T19:30:00Z","v":56119,"vw":94.267939},{"c":94.22,"h":94.32,"l":94,"n":5617,"o":94.17,"t":"2026-10-01T19:45:00Z","v":260955,"vw":94.158685},{"c":94.2,"h":94.22,"l":94.2,"n":48,"o":94.22,"t":"2026-10-01T20:00:00Z","v":218251,"vw":94.20001},{"c":94.77,"h":94.88,"l":93.99,"n":140,"o":93.99,"t":"2026-10-02T08:00:00Z","v":5191,"vw":94.800069},{"c":94.94,"h":94.94,"l":94.85,"n":25,"o":94.86,"t":"2026-10-02T08:15:00Z","v":1032,"vw":94.888458},{"c":94.98,"h":95.05,"l":94.98,"n":5,"o":95.05,"t":"2026-10-02T08:30:00Z","v":468,"vw":95.028125},{"c":94.81,"h":94.81,"l":94.81,"n":1,"o":94.81,"t":"2026-10-02T08:45:00Z","v":157,"vw":94.81},{"c":95.18,"h":95.18,"l":95.17,"n":10,"o":95.18,"t":"2026-10-02T09:15:00Z","v":980,"vw":95.177778},{"c":95.3,"h":95.3,"l":95.21,"n":3,"o":95.21,"t":"2026-10-02T09:30:00Z","v":210,"vw":95.255},{"c":94.02,"h":94.31,"l":94.02,"n":40,"o":94.31,"t":"2026-10-02T10:15:00Z","v":1733,"vw":94.174308},{"c":94.38,"h":94.38,"l":94.38,"n":1,"o":94.38,"t":"2026-10-02T10:45:00Z","v":100,"vw":94.38},{"c":94.8,"h":94.94,"l":94.8,"n":8,"o":94.91,"t":"2026-10-02T11:00:00Z","v":945,"vw":94.896543},{"c":94.93,"h":94.93,"l":94.93,"n":4,"o":94.93,"t":"2026-10-02T11:15:00Z","v":737,"vw":94.93},{"c":94.64,"h":94.64,"l":94.4,"n":3,"o":94.4,"t":"2026-10-02T11:45:00Z","v":311,"vw":94.508597},{"c":95.56,"h":96.3916,"l":94.84,"n":242,"o":94.84,"t":"2026-10-02T12:30:00Z","v":11195,"vw":96.061531},{"c":95.92,"h":96.02,"l":95.57,"n":46,"o":95.66,"t":"2026-10-02T12:45:00Z","v":5530,"vw":95.876477},{"c":95.26,"h":96.27,"l":95.26,"n":45,"o":96.21,"t":"2026-10-02T13:00:00Z","v":8356,"vw":95.784948},{"c":95.45,"h":95.45,"l":94.88,"n":25,"o":95.01,"t":"2026-10-02T13:15:00Z","v":2922,"vw":95.065153},{"c":94.5351,"h":95.66,"l":94.49,"n":939,"o":95.66,"t":"2026-10-02T13:30:00Z","v":69416,"vw":95.206211},{"c":96.0899,"h":96.0899,"l":94.67,"n":1091,"o":94.67,"t":"2026-10-02T13:45:00Z","v":50244,"vw":95.300406},{"c":95.8501,"h":96.09,"l":95.63,"n":892,"o":95.9675,"t":"2026-10-02T14:00:00Z","v":33628,"vw":95.847047},{"c":95.42,"h":95.97,"l":95.4,"n":1134,"o":95.93,"t":"2026-10-02T14:15:00Z","v":42863,"vw":95.676215},{"c":95.68,"h":95.8,"l":95.2119,"n":907,"o":95.34,"t":"2026-10-02T14:30:00Z","v":36947,"vw":95.494993},{"c":94.94,"h":95.74,"l":94.84,"n":1209,"o":95.59,"t":"2026-10-02T14:45:00Z","v":38367,"vw":95.345567},{"c":94.54,"h":94.99,"l":94.34,"n":1493,"o":94.885,"t":"2026-10-02T15:00:00Z","v":78322,"vw":94.656882},{"c":94.36,"h":94.72,"l":94.06,"n":1006,"o":94.6,"t":"2026-10-02T15:15:00Z","v":40417,"vw":94.463394},{"c":93.915,"h":94.43,"l":93.915,"n":1071,"o":94.17,"t":"2026-10-02T15:30:00Z","v":46814,"vw":94.13093},{"c":94.19,"h":94.29,"l":93.88,"n":678,"o":94.04,"t":"2026-10-02T15:45:00Z","v":26922,"vw":94.132102},{"c":94.43,"h":94.45,"l":94.15,"n":799,"o":94.22,"t":"2026-10-02T16:00:00Z","v":30775,"vw":94.28922},{"c":94.17,"h":94.4913,"l":94.17,"n":451,"o":94.405,"t":"2026-10-02T16:15:00Z","v":15641,"vw":94.403295},{"c":94.28,"h":94.31,"l":94.16,"n":419,"o":94.16,"t":"2026-10-02T16:30:00Z","v":11224,"vw":94.225671},{"c":94.52,"h":94.55,"l":94.29,"n":342,"o":94.33,"t":"2026-10-02T16:45:00Z","v":8571,"vw":94.402574},{"c":94.58,"h":94.62,"l":94.405,"n":637,"o":94.53,"t":"2026-10-02T17:00:00Z","v":18788,"vw":94.552121},{"c":94.475,"h":94.62,"l":94.3501,"n":614,"o":94.585,"t":"2026-10-02T17:15:00Z","v":25162,"vw":94.45361},{"c":94.59,"h":94.66,"l":94.45,"n":511,"o":94.485,"t":"2026-10-02T17:30:00Z","v":15560,"vw":94.532848},{"c":94.75,"h":94.75,"l":94.45,"n":812,"o":94.56,"t":"2026-10-02T17:45:00Z","v":28656,"vw":94.570384},{"c":94.89,"h":94.92,"l":94.6601,"n":635,"o":94.715,"t":"2026-10-02T18:00:00Z","v":18012,"vw":94.750572},{"c":94.79,"h":94.84,"l":94.67,"n":673,"o":94.832,"t":"2026-10-02T18:15:00Z","v":18881,"vw":94.744389},{"c":94.84,"h":94.93,"l":94.76,"n":776,"o":94.785,"t":"2026-10-02T18:30:00Z","v":26232,"vw":94.840668},{"c":94.99,"h":94.99,"l":94.79,"n":802,"o":94.88,"t":"2026-10-02T18:45:00Z","v":31564,"vw":94.857679},{"c":95.035,"h":95.06,"l":94.7401,"n":1191,"o":94.98,"t":"2026-10-02T19:00:00Z","v":38877,"vw":94.929624},{"c":94.86,"h":95.09,"l":94.86,"n":1256,"o":95.01,"t":"2026-10-02T19:15:00Z","v":39361,"vw":94.967945},{"c":94.8,"h":95.111,"l":94.8,"n":1654,"o":94.91,"t":"2026-10-02T19:30:00Z","v":58130,"vw":94.923627},{"c":94.9,"h":95.1,"l":94.59,"n":5115,"o":94.8,"t":"2026-10-02T19:45:00Z","v":219293,"vw":94.853666},{"c":94.92,"h":94.92,"l":94.92,"n":38,"o":94.92,"t":"2026-10-02T20:00:00Z","v":180082,"vw":94.92},{"c":95.22,"h":95.31,"l":95.2,"n":198,"o":95.2,"t":"2026-10-05T08:00:00Z","v":3221,"vw":95.265753},{"c":96.58,"h":96.58,"l":95.95,"n":58,"o":95.97,"t":"2026-10-05T08:15:00Z","v":3783,"vw":96.288274},{"c":95.47,"h":95.86,"l":95.4,"n":32,"o":95.86,"t":"2026-10-05T08:30:00Z","v":2928,"vw":95.513402},{"c":95.94,"h":95.94,"l":95.35,"n":32,"o":95.47,"t":"2026-10-05T08:45:00Z","v":3000,"vw":95.479148},{"c":96.23,"h":96.23,"l":96.23,"n":8,"o":96.23,"t":"2026-10-05T09:00:00Z","v":326,"vw":96.23},{"c":95.88,"h":95.88,"l":95.88,"n":2,"o":95.88,"t":"2026-10-05T09:30:00Z","v":208,"vw":95.88},{"c":95.4,"h":95.4,"l":95.21,"n":3,"o":95.25,"t":"2026-10-05T10:00:00Z","v":436,"vw":95.291973},{"c":95.79,"h":95.79,"l":95.79,"n":2,"o":95.79,"t":"2026-10-05T10:45:00Z","v":200,"vw":95.79},{"c":95.62,"h":95.62,"l":95.62,"n":1,"o":95.62,"t":"2026-10-05T11:00:00Z","v":100,"vw":95.62},{"c":96.44,"h":96.45,"l":95.78,"n":15,"o":95.78,"t":"2026-10-05T11:15:00Z","v":2931,"vw":96.348001},{"c":95.95,"h":95.95,"l":95.9216,"n":3,"o":95.922,"t":"2026-10-05T11:30:00Z","v":712,"vw":95.941603},{"c":95.82,"h":95.82,"l":95.72,"n":10,"o":95.8013,"t":"2026-10-05T11:45:00Z","v":1120,"vw":95.791278},{"c":96.03,"h":96.05,"l":95.83,"n":5,"o":95.83,"t":"2026-10-05T12:00:00Z","v":530,"vw":95.923333},{"c":95.71,"h":95.78,"l":95.67,"n":15,"o":95.72,"t":"2026-10-05T12:15:00Z","v":1806,"vw":95.729551},{"c":95.5,"h":95.56,"l":95.31,"n":27,"o":95.32,"t":"2026-10-05T12:45:00Z","v":4631,"vw":95.397779},{"c":95.55,"h":95.76,"l":95.55,"n":8,"o":95.75,"t":"2026-10-05T13:00:00Z","v":2325,"vw":95.746902},{"c":95.35,"h":95.56,"l":95.35,"n":15,"o":95.56,"t":"2026-10-05T13:15:00Z","v":1054,"vw":95.519346},{"c":93.66,"h":95.2,"l":93.66,"n":1472,"o":95.05,"t":"2026-10-05T13:30:00Z","v":91255,"vw":94.431966},{"c":93.615,"h":94.11,"l":93.275,"n":1230,"o":93.75,"t":"2026-10-05T13:45:00Z","v":60613,"vw":93.658997},{"c":94.085,"h":94.27,"l":93.66,"n":1500,"o":93.73,"t":"2026-10-05T14:00:00Z","v":59363,"vw":93.968292},{"c":93.485,"h":94.15,"l":93.38,"n":1244,"o":94.08,"t":"2026-10-05T14:15:00Z","v":65204,"vw":93.788819},{"c":93.735,"h":93.94,"l":93.21,"n":1862,"o":93.5,"t":"2026-10-05T14:30:00Z","v":105488,"vw":93.507836},{"c":94.14,"h":94.34,"l":93.65,"n":2010,"o":93.77,"t":"2026-10-05T14:45:00Z","v":135591,"vw":94.07501},{"c":93.865,"h":94.16,"l":93.84,"n":1288,"o":94.135,"t":"2026-10-05T15:00:00Z","v":66148,"vw":94.001499},{"c":93.94,"h":93.94,"l":93.39,"n":1021,"o":93.89,"t":"2026-10-05T15:15:00Z","v":35434,"vw":93.766007},{"c":94.14,"h":94.14,"l":93.875,"n":972,"o":93.98,"t":"2026-10-05T15:30:00Z","v":41581,"vw":94.015829},{"c":94.234,"h":94.33,"l":94.03,"n":984,"o":94.115,"t":"2026-10-05T15:45:00Z","v":54880,"vw":94.165945},{"c":93.93,"h":94.19,"l":93.92,"n":602,"o":94.13,"t":"2026-10-05T16:00:00Z","v":18087,"vw":94.079769},{"c":94.085,"h":94.23,"l":93.92,"n":593,"o":93.93,"t":"2026-10-05T16:15:00Z","v":32620,"vw":94.113669},{"c":94.04,"h":94.25,"l":94.03,"n":670,"o":94.085,"t":"2026-10-05T16:30:00Z","v":24895,"vw":94.122153},{"c":94.125,"h":94.34,"l":93.9101,"n":649,"o":94,"t":"2026-10-05T16:45:00Z","v":26700,"vw":94.11317},{"c":94.21,"h":94.22,"l":94.06,"n":582,"o":94.125,"t":"2026-10-05T17:00:00Z","v":21172,"vw":94.139083},{"c":94.1,"h":94.2103,"l":94.075,"n":558,"o":94.2,"t":"2026-10-05T17:15:00Z","v":20948,"vw":94.145018},{"c":94.26,"h":94.275,"l":94.05,"n":1038,"o":94.09,"t":"2026-10-05T17:30:00Z","v":51266,"vw":94.18377},{"c":94.435,"h":94.46,"l":94.22,"n":1073,"o":94.25,"t":"2026-10-05T17:45:00Z","v":57637,"vw":94.349084},{"c":94.36,"h":94.54,"l":94.36,"n":1077,"o":94.47,"t":"2026-10-05T18:00:00Z","v":85935,"vw":94.44636},{"c":94.64,"h":94.68,"l":94.33,"n":965,"o":94.35,"t":"2026-10-05T18:15:00Z","v":43150,"vw":94.467504},{"c":94.76,"h":94.76,"l":94.5801,"n":863,"o":94.68,"t":"2026-10-05T18:30:00Z","v":33267,"vw":94.682225},{"c":94.93,"h":94.93,"l":94.65,"n":1059,"o":94.715,"t":"2026-10-05T18:45:00Z","v":33142,"vw":94.805114},{"c":94.95,"h":95.1098,"l":94.88,"n":1161,"o":94.91,"t":"2026-10-05T19:00:00Z","v":52408,"vw":95.006699},{"c":94.82,"h":94.9999,"l":94.79,"n":941,"o":94.96,"t":"2026-10-05T19:15:00Z","v":37210,"vw":94.868751},{"c":94.835,"h":94.9,"l":94.77,"n":1226,"o":94.79,"t":"2026-10-05T19:30:00Z","v":51320,"vw":94.827673},{"c":94.53,"h":94.88,"l":94.35,"n":4187,"o":94.82,"t":"2026-10-05T19:45:00Z","v":174799,"vw":94.532294},{"c":94.48,"h":94.48,"l":94.48,"n":72,"o":94.48,"t":"2026-10-05T20:00:00Z","v":229912,"vw":94.48},{"c":94.51,"h":94.51,"l":94.51,"n":1,"o":94.51,"t":"2026-10-05T20:15:00Z","v":100,"vw":94.51},{"c":94.48,"h":94.48,"l":94.48,"n":2,"o":94.48,"t":"2026-10-05T20:30:00Z","v":749,"vw":94.48},{"c":94.86,"h":94.86,"l":94.86,"n":1,"o":94.86,"t":"2026-10-05T20:45:00Z","v":110,"vw":94.86},{"c":94.59,"h":94.59,"l":94.59,"n":2,"o":94.59,"t":"2026-10-05T23:30:00Z","v":199,"vw":94.59},{"c":93.47,"h":94.2,"l":93.47,"n":78,"o":94.2,"t":"2026-10-06T08:00:00Z","v":4154,"vw":93.826992},{"c":93.75,"h":93.75,"l":93.53,"n":107,"o":93.53,"t":"2026-10-06T08:15:00Z","v":6680,"vw":93.554015},{"c":94.11,"h":94.25,"l":94.11,"n":28,"o":94.21,"t":"2026-10-06T08:30:00Z","v":4405,"vw":94.12488},{"c":93.9,"h":93.9,"l":93.9,"n":2,"o":93.9,"t":"2026-10-06T08:45:00Z","v":400,"vw":93.9},{"c":93.73,"h":93.88,"l":93.73,"n":30,"o":93.81,"t":"2026-10-06T09:00:00Z","v":6225,"vw":93.859654},{"c":93.84,"h":93.84,"l":93.65,"n":15,"o":93.65,"t":"2026-10-06T09:15:00Z","v":993,"vw":93.740246},{"c":93.58,"h":93.85,"l":93.58,"n":34,"o":93.85,"t":"2026-10-06T09:30:00Z","v":2403,"vw":93.730528},{"c":93.6,"h":93.66,"l":93.52,"n":95,"o":93.61,"t":"2026-10-06T09:45:00Z","v":4717,"vw":93.621815},{"c":92.73,"h":93.35,"l":92.59,"n":247,"o":93.35,"t":"2026-10-06T10:00:00Z","v":14897,"vw":92.89665},{"c":93.35,"h":93.35,"l":92.79,"n":57,"o":92.95,"t":"2026-10-06T10:15:00Z","v":4798,"vw":92.945715},{"c":93.54,"h":93.85,"l":93.33,"n":22,"o":93.33,"t":"2026-10-06T10:30:00Z","v":4105,"vw":93.662881},{"c":93.32,"h":93.55,"l":93.27,"n":50,"o":93.5,"t":"2026-10-06T10:45:00Z","v":4360,"vw":93.363417},{"c":93.32,"h":93.37,"l":93.14,"n":183,"o":93.28,"t":"2026-10-06T11:00:00Z","v":15522,"vw":93.316428},{"c":93.66,"h":93.87,"l":93.38,"n":192,"o":93.38,"t":"2026-10-06T11:15:00Z","v":19665,"vw":93.534049},{"c":93.81,"h":93.81,"l":93.46,"n":127,"o":93.68,"t":"2026-10-06T11:30:00Z","v":11164,"vw":93.572298},{"c":93.97,"h":94,"l":93.7,"n":216,"o":93.7,"t":"2026-10-06T11:45:00Z","v":15597,"vw":93.9631},{"c":94.38,"h":94.44,"l":94.08,"n":120,"o":94.08,"t":"2026-10-06T12:00:00Z","v":16038,"vw":94.229794},{"c":94.13,"h":94.47,"l":94.13,"n":25,"o":94.32,"t":"2026-10-06T12:15:00Z","v":5442,"vw":94.403149},{"c":94.04,"h":94.08,"l":93.92,"n":16,"o":94.08,"t":"2026-10-06T12:30:00Z","v":2023,"vw":94.030469},{"c":94.09,"h":94.09,"l":93.83,"n":41,"o":93.83,"t":"2026-10-06T12:45:00Z","v":6216,"vw":93.984259},{"c":94.25,"h":94.25,"l":93.87,"n":21,"o":93.87,"t":"2026-10-06T13:00:00Z","v":2028,"vw":94.111419},{"c":93.42,"h":93.9,"l":93.41,"n":60,"o":93.8,"t":"2026-10-06T13:15:00Z","v":5026,"vw":93.615164},{"c":92.975,"h":94.15,"l":92.77,"n":1727,"o":93.64,"t":"2026-10-06T13:30:00Z","v":127710,"vw":93.55367},{"c":92.85,"h":93.08,"l":92.71,"n":1484,"o":92.88,"t":"2026-10-06T13:45:00Z","v":70758,"vw":92.868402},{"c":92.76,"h":92.94,"l":92.48,"n":1839,"o":92.85,"t":"2026-10-06T14:00:00Z","v":76048,"vw":92.749586},{"c":92.68,"h":92.76,"l":92.37,"n":1696,"o":92.76,"t":"2026-10-06T14:15:00Z","v":75789,"vw":92.46489},{"c":92.915,"h":92.99,"l":92.57,"n":1523,"o":92.655,"t":"2026-10-06T14:30:00Z","v":63956,"vw":92.74883},{"c":93.2,"h":93.24,"l":92.59,"n":1255,"o":92.87,"t":"2026-10-06T14:45:00Z","v":54474,"vw":92.906561},{"c":93.81,"h":93.81,"l":93.185,"n":1312,"o":93.185,"t":"2026-10-06T15:00:00Z","v":66475,"vw":93.549691},{"c":93.97,"h":94.05,"l":93.67,"n":1192,"o":93.76,"t":"2026-10-06T15:15:00Z","v":52968,"vw":93.866965},{"c":94.33,"h":94.33,"l":93.865,"n":819,"o":93.89,"t":"2026-10-06T15:30:00Z","v":33777,"vw":94.175017},{"c":94.2713,"h":94.59,"l":94.18,"n":868,"o":94.34,"t":"2026-10-06T15:45:00Z","v":30817,"vw":94.351117},{"c":94.24,"h":94.33,"l":94.1,"n":859,"o":94.3,"t":"2026-10-06T16:00:00Z","v":39590,"vw":94.20461},{"c":93.98,"h":94.31,"l":93.975,"n":611,"o":94.31,"t":"2026-10-06T16:15:00Z","v":25369,"vw":94.195204},{"c":93.985,"h":94.06,"l":93.83,"n":624,"o":93.975,"t":"2026-10-06T16:30:00Z","v":24901,"vw":93.926268},{"c":93.92,"h":94.03,"l":93.86,"n":608,"o":94,"t":"2026-10-06T16:45:00Z","v":19262,"vw":93.926755},{"c":93.995,"h":94.17,"l":93.91,"n":533,"o":93.91,"t":"2026-10-06T17:00:00Z","v":15519,"vw":94.024386},{"c":93.875,"h":94.05,"l":93.81,"n":663,"o":94.01,"t":"2026-10-06T17:15:00Z","v":18768,"vw":93.924389},{"c":94.125,"h":94.13,"l":93.9,"n":662,"o":93.9,"t":"2026-10-06T17:30:00Z","v":18801,"vw":94.006479},{"c":94.18,"h":94.22,"l":94.0475,"n":753,"o":94.11,"t":"2026-10-06T17:45:00Z","v":20299,"vw":94.109782},{"c":94.482,"h":94.482,"l":94.1,"n":677,"o":94.14,"t":"2026-10-06T18:00:00Z","v":21721,"vw":94.293392},{"c":94.1536,"h":94.52,"l":94.11,"n":851,"o":94.46,"t":"2026-10-06T18:15:00Z","v":26993,"vw":94.33137},{"c":94.16,"h":94.21,"l":94.08,"n":645,"o":94.19,"t":"2026-10-06T18:30:00Z","v":17617,"vw":94.150229},{"c":94.37,"h":94.4,"l":94.155,"n":725,"o":94.1878,"t":"2026-10-06T18:45:00Z","v":23983,"vw":94.310552},{"c":94.41,"h":94.72,"l":94.32,"n":1050,"o":94.32,"t":"2026-10-06T19:00:00Z","v":34024,"vw":94.53595},{"c":94.035,"h":94.41,"l":93.99,"n":1029,"o":94.41,"t":"2026-10-06T19:15:00Z","v":33816,"vw":94.129724},{"c":93.88,"h":94.04,"l":93.78,"n":1240,"o":94.035,"t":"2026-10-06T19:30:00Z","v":40599,"vw":93.910131},{"c":93.58,"h":93.915,"l":93.54,"n":4900,"o":93.87,"t":"2026-10-06T19:45:00Z","v":259393,"vw":93.728664},{"c":93.55,"h":93.55,"l":93.55,"n":47,"o":93.55,"t":"2026-10-06T20:00:00Z","v":471537,"vw":93.55},{"c":93.3783,"h":93.3783,"l":93.3783,"n":3,"o":93.3783,"t":"2026-10-06T20:15:00Z","v":602,"vw":93.3783},{"c":93.65,"h":93.65,"l":93.65,"n":4,"o":93.65,"t":"2026-10-06T20:30:00Z","v":403,"vw":93.65},{"c":93.4878,"h":93.4878,"l":93.35,"n":2,"o":93.35,"t":"2026-10-06T21:00:00Z","v":414,"vw":93.449855},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-10-06T21:45:00Z","v":230,"vw":93.6},{"c":92.12,"h":92.82,"l":91.63,"n":142,"o":92.82,"t":"2026-10-07T08:00:00Z","v":3816,"vw":91.962103},{"c":92,"h":92.21,"l":91.8695,"n":38,"o":92.18,"t":"2026-10-07T08:30:00Z","v":2641,"vw":92.084155},{"c":91.1169,"h":91.2,"l":91.01,"n":38,"o":91.01,"t":"2026-10-07T09:30:00Z","v":1941,"vw":91.166149},{"c":90.85,"h":91,"l":90.73,"n":144,"o":91,"t":"2026-10-07T09:45:00Z","v":2474,"vw":90.821145},{"c":90.9,"h":90.98,"l":90.8,"n":44,"o":90.85,"t":"2026-10-07T10:00:00Z","v":2636,"vw":90.911637},{"c":90.59,"h":90.59,"l":90.59,"n":13,"o":90.59,"t":"2026-10-07T10:15:00Z","v":394,"vw":90.59},{"c":90.5,"h":90.5,"l":90.33,"n":19,"o":90.48,"t":"2026-10-07T10:30:00Z","v":1166,"vw":90.436522},{"c":90.55,"h":90.55,"l":90.25,"n":24,"o":90.25,"t":"2026-10-07T10:45:00Z","v":2492,"vw":90.284423},{"c":90.49,"h":90.64,"l":90.49,"n":35,"o":90.6066,"t":"2026-10-07T11:00:00Z","v":3331,"vw":90.575992},{"c":90.64,"h":90.75,"l":90.48,"n":75,"o":90.75,"t":"2026-10-07T11:15:00Z","v":5739,"vw":90.647417},{"c":90.39,"h":90.41,"l":90.24,"n":121,"o":90.41,"t":"2026-10-07T11:30:00Z","v":8877,"vw":90.31951},{"c":90.31,"h":90.37,"l":89.98,"n":200,"o":90.37,"t":"2026-10-07T11:45:00Z","v":14852,"vw":90.199548},{"c":90.08,"h":90.48,"l":90.07,"n":79,"o":90.38,"t":"2026-10-07T12:00:00Z","v":8494,"vw":90.226639},{"c":89.07,"h":90.04,"l":88.87,"n":301,"o":90.04,"t":"2026-10-07T12:15:00Z","v":33153,"vw":89.498723},{"c":89.44,"h":89.83,"l":88.78,"n":324,"o":89,"t":"2026-10-07T12:30:00Z","v":46056,"vw":89.197508},{"c":89.4,"h":89.41,"l":88.57,"n":263,"o":89.41,"t":"2026-10-07T12:45:00Z","v":22780,"vw":88.966251},{"c":89.05,"h":89.57,"l":88.87,"n":142,"o":89.57,"t":"2026-10-07T13:00:00Z","v":15683,"vw":89.070373},{"c":89.13,"h":89.3601,"l":88.85,"n":284,"o":89.1,"t":"2026-10-07T13:15:00Z","v":35696,"vw":89.014686},{"c":88.82,"h":89.61,"l":88.31,"n":3373,"o":89.07,"t":"2026-10-07T13:30:00Z","v":269336,"vw":88.953127},{"c":89.75,"h":89.7999,"l":88.81,"n":3519,"o":88.85,"t":"2026-10-07T13:45:00Z","v":236135,"vw":89.173681},{"c":89.78,"h":90.0725,"l":89.5,"n":1596,"o":89.8,"t":"2026-10-07T14:00:00Z","v":92826,"vw":89.785885},{"c":89.86,"h":89.975,"l":89.56,"n":1398,"o":89.795,"t":"2026-10-07T14:15:00Z","v":96323,"vw":89.758498},{"c":90.35,"h":90.42,"l":89.87,"n":1274,"o":89.87,"t":"2026-10-07T14:30:00Z","v":76713,"vw":90.238425},{"c":90.165,"h":90.57,"l":90.08,"n":1405,"o":90.33,"t":"2026-10-07T14:45:00Z","v":101982,"vw":90.291219},{"c":90.02,"h":90.335,"l":89.97,"n":1459,"o":90.23,"t":"2026-10-07T15:00:00Z","v":73377,"vw":90.100756},{"c":89.965,"h":90.13,"l":89.76,"n":1055,"o":90.025,"t":"2026-10-07T15:15:00Z","v":60687,"vw":89.88169},{"c":90.23,"h":90.29,"l":89.88,"n":807,"o":89.965,"t":"2026-10-07T15:30:00Z","v":56846,"vw":90.136184},{"c":90.125,"h":90.23,"l":89.905,"n":658,"o":90.17,"t":"2026-10-07T15:45:00Z","v":24302,"vw":90.049857},{"c":90.11,"h":90.29,"l":89.93,"n":899,"o":90.11,"t":"2026-10-07T16:00:00Z","v":42340,"vw":90.137159},{"c":90.42,"h":90.44,"l":90.09,"n":683,"o":90.14,"t":"2026-10-07T16:15:00Z","v":40046,"vw":90.300944},{"c":90.275,"h":90.46,"l":90.19,"n":514,"o":90.4,"t":"2026-10-07T16:30:00Z","v":18103,"vw":90.308366},{"c":90.13,"h":90.41,"l":90.13,"n":639,"o":90.22,"t":"2026-10-07T16:45:00Z","v":47901,"vw":90.18763},{"c":90.425,"h":90.72,"l":90.01,"n":944,"o":90.1,"t":"2026-10-07T17:00:00Z","v":45280,"vw":90.278191},{"c":90.17,"h":90.45,"l":90.17,"n":708,"o":90.43,"t":"2026-10-07T17:15:00Z","v":28172,"vw":90.371485},{"c":90.26,"h":90.36,"l":90.1,"n":729,"o":90.1,"t":"2026-10-07T17:30:00Z","v":30441,"vw":90.223721},{"c":90.2,"h":90.29,"l":90.13,"n":863,"o":90.23,"t":"2026-10-07T17:45:00Z","v":34020,"vw":90.215718},{"c":90.15,"h":90.42,"l":90.038,"n":891,"o":90.15,"t":"2026-10-07T18:00:00Z","v":33337,"vw":90.184721},{"c":90.06,"h":90.23,"l":90.05,"n":579,"o":90.16,"t":"2026-10-07T18:15:00Z","v":15810,"vw":90.158903},{"c":90.015,"h":90.13,"l":89.9,"n":882,"o":90.1,"t":"2026-10-07T18:30:00Z","v":27947,"vw":90.031722},{"c":90.07,"h":90.15,"l":89.92,"n":917,"o":89.98,"t":"2026-10-07T18:45:00Z","v":26034,"vw":90.061856},{"c":89.8,"h":90.055,"l":89.67,"n":1101,"o":90.03,"t":"2026-10-07T19:00:00Z","v":39585,"vw":89.872876},{"c":89.76,"h":89.8,"l":89.66,"n":1110,"o":89.8,"t":"2026-10-07T19:15:00Z","v":43750,"vw":89.734906},{"c":89.825,"h":89.88,"l":89.72,"n":1427,"o":89.82,"t":"2026-10-07T19:30:00Z","v":52539,"vw":89.800509},{"c":89.98,"h":90.11,"l":89.7675,"n":5143,"o":89.825,"t":"2026-10-07T19:45:00Z","v":273317,"vw":89.99789},{"c":90.42,"h":90.42,"l":90.05,"n":45,"o":90.05,"t":"2026-10-07T20:00:00Z","v":292553,"vw":90.050506},{"c":90.4,"h":90.4,"l":90.4,"n":1,"o":90.4,"t":"2026-10-07T20:15:00Z","v":100,"vw":90.4},{"c":90.1,"h":90.13,"l":90.1,"n":61,"o":90.13,"t":"2026-10-07T22:30:00Z","v":1597,"vw":90.106107},{"c":90.09,"h":90.09,"l":90.09,"n":4,"o":90.09,"t":"2026-10-07T23:45:00Z","v":200,"vw":90.09},{"c":89.33,"h":90.4,"l":88.65,"n":267,"o":88.84,"t":"2026-10-08T08:00:00Z","v":7695,"vw":89.41279},{"c":90.39,"h":90.39,"l":89.55,"n":31,"o":89.55,"t":"2026-10-08T08:15:00Z","v":1944,"vw":89.832982},{"c":90.7,"h":90.74,"l":90.5,"n":28,"o":90.5,"t":"2026-10-08T08:30:00Z","v":1189,"vw":90.608113},{"c":90.29,"h":90.29,"l":90.29,"n":1,"o":90.29,"t":"2026-10-08T08:45:00Z","v":155,"vw":90.29},{"c":90.18,"h":90.18,"l":90.18,"n":1,"o":90.18,"t":"2026-10-08T09:00:00Z","v":118,"vw":90.18},{"c":90.32,"h":90.32,"l":90.32,"n":2,"o":90.32,"t":"2026-10-08T09:30:00Z","v":101,"vw":90.32},{"c":88.91,"h":89.34,"l":88.91,"n":106,"o":89.34,"t":"2026-10-08T10:15:00Z","v":2856,"vw":89.101675},{"c":88.16,"h":88.56,"l":88.16,"n":197,"o":88.55,"t":"2026-10-08T10:30:00Z","v":6141,"vw":88.301248},{"c":88.52,"h":88.52,"l":88.43,"n":35,"o":88.49,"t":"2026-10-08T10:45:00Z","v":2265,"vw":88.510702},{"c":88.01,"h":88.56,"l":87.95,"n":150,"o":88.56,"t":"2026-10-08T11:00:00Z","v":10482,"vw":88.148162},{"c":88.47,"h":88.48,"l":88.44,"n":14,"o":88.44,"t":"2026-10-08T11:15:00Z","v":1026,"vw":88.470189},{"c":88.55,"h":88.72,"l":88.55,"n":6,"o":88.72,"t":"2026-10-08T11:30:00Z","v":292,"vw":88.635},{"c":89.2,"h":89.2,"l":89.1,"n":7,"o":89.12,"t":"2026-10-08T11:45:00Z","v":1171,"vw":89.133645},{"c":89.51,"h":89.54,"l":89.47,"n":15,"o":89.47,"t":"2026-10-08T12:00:00Z","v":1715,"vw":89.522489},{"c":89.8,"h":89.82,"l":89.41,"n":13,"o":89.48,"t":"2026-10-08T12:15:00Z","v":2966,"vw":89.498056},{"c":89.25,"h":89.51,"l":89.25,"n":16,"o":89.5,"t":"2026-10-08T12:30:00Z","v":2692,"vw":89.489215},{"c":89.06,"h":89.19,"l":88.78,"n":52,"o":89.19,"t":"2026-10-08T12:45:00Z","v":6269,"vw":89.066149},{"c":89.6265,"h":89.6265,"l":89.14,"n":13,"o":89.14,"t":"2026-10-08T13:00:00Z","v":968,"vw":89.284632},{"c":89.49,"h":89.82,"l":89.38,"n":36,"o":89.4,"t":"2026-10-08T13:15:00Z","v":5729,"vw":89.726127},{"c":90.395,"h":90.54,"l":89.475,"n":1207,"o":89.61,"t":"2026-10-08T13:30:00Z","v":105952,"vw":90.088069},{"c":91.02,"h":91.22,"l":90.2001,"n":1131,"o":90.39,"t":"2026-10-08T13:45:00Z","v":49089,"vw":90.827841},{"c":90.76,"h":91.08,"l":90.72,"n":1172,"o":90.98,"t":"2026-10-08T14:00:00Z","v":47185,"vw":90.881963},{"c":91.25,"h":91.26,"l":90.7,"n":1084,"o":90.83,"t":"2026-10-08T14:15:00Z","v":40767,"vw":91.01109},{"c":90.63,"h":91.33,"l":90.6275,"n":1332,"o":91.225,"t":"2026-10-08T14:30:00Z","v":43234,"vw":90.962847},{"c":90.17,"h":90.58,"l":90.17,"n":2077,"o":90.56,"t":"2026-10-08T14:45:00Z","v":120132,"vw":90.384765},{"c":89.92,"h":90.28,"l":89.91,"n":1597,"o":90.18,"t":"2026-10-08T15:00:00Z","v":69301,"vw":90.078734},{"c":89.93,"h":90.14,"l":89.88,"n":1195,"o":89.9575,"t":"2026-10-08T15:15:00Z","v":53971,"vw":90.054532},{"c":89.82,"h":89.94,"l":89.79,"n":736,"o":89.94,"t":"2026-10-08T15:30:00Z","v":26325,"vw":89.865093},{"c":89.81,"h":89.885,"l":89.61,"n":693,"o":89.86,"t":"2026-10-08T15:45:00Z","v":24117,"vw":89.780353},{"c":89.8105,"h":89.995,"l":89.61,"n":604,"o":89.835,"t":"2026-10-08T16:00:00Z","v":18793,"vw":89.775471},{"c":89.89,"h":90.63,"l":89.8,"n":2561,"o":89.88,"t":"2026-10-08T16:15:00Z","v":251977,"vw":90.083832},{"c":90.23,"h":90.34,"l":89.92,"n":809,"o":89.945,"t":"2026-10-08T16:30:00Z","v":46252,"vw":90.160677},{"c":90.51,"h":90.83,"l":90.145,"n":1157,"o":90.22,"t":"2026-10-08T16:45:00Z","v":70082,"vw":90.369647},{"c":90.65,"h":90.82,"l":90.375,"n":1419,"o":90.45,"t":"2026-10-08T17:00:00Z","v":73555,"vw":90.619073},{"c":90.89,"h":91.2,"l":90.56,"n":1945,"o":90.62,"t":"2026-10-08T17:15:00Z","v":126147,"vw":90.890825},{"c":90.54,"h":91.05,"l":90.4,"n":1228,"o":90.85,"t":"2026-10-08T17:30:00Z","v":51875,"vw":90.660825},{"c":90.77,"h":90.77,"l":90.39,"n":920,"o":90.52,"t":"2026-10-08T17:45:00Z","v":43829,"vw":90.522213},{"c":90.475,"h":90.79,"l":90.34,"n":787,"o":90.71,"t":"2026-10-08T18:00:00Z","v":24239,"vw":90.532002},{"c":90.465,"h":90.61,"l":90.37,"n":709,"o":90.56,"t":"2026-10-08T18:15:00Z","v":22341,"vw":90.486528},{"c":90.4601,"h":90.515,"l":90.24,"n":938,"o":90.46,"t":"2026-10-08T18:30:00Z","v":43358,"vw":90.362402},{"c":90.47,"h":90.54,"l":90.36,"n":797,"o":90.5,"t":"2026-10-08T18:45:00Z","v":34607,"vw":90.444249},{"c":90.56,"h":90.62,"l":90.44,"n":858,"o":90.44,"t":"2026-10-08T19:00:00Z","v":34516,"vw":90.534492},{"c":90.53,"h":90.61,"l":90.24,"n":1117,"o":90.5,"t":"2026-10-08T19:15:00Z","v":44581,"vw":90.449668},{"c":90.63,"h":90.765,"l":90.38,"n":1706,"o":90.48,"t":"2026-10-08T19:30:00Z","v":100254,"vw":90.604245},{"c":90.8,"h":90.85,"l":90.46,"n":5700,"o":90.6,"t":"2026-10-08T19:45:00Z","v":333168,"vw":90.714653},{"c":90.78,"h":90.78,"l":90.78,"n":40,"o":90.78,"t":"2026-10-08T20:00:00Z","v":321570,"vw":90.78},{"c":90.78,"h":90.78,"l":90.78,"n":2,"o":90.78,"t":"2026-10-08T20:30:00Z","v":516,"vw":90.78},{"c":93.16,"h":93.44,"l":93.06,"n":20,"o":93.44,"t":"2026-10-09T08:00:00Z","v":1112,"vw":93.234067},{"c":93.35,"h":93.4,"l":93.35,"n":13,"o":93.4,"t":"2026-10-09T08:15:00Z","v":862,"vw":93.391301},{"c":93.42,"h":93.42,"l":93.42,"n":4,"o":93.42,"t":"2026-10-09T08:45:00Z","v":350,"vw":93.42},{"c":93,"h":93.15,"l":93,"n":45,"o":93.15,"t":"2026-10-09T09:15:00Z","v":968,"vw":93.096154},{"c":92.89,"h":92.89,"l":92.89,"n":3,"o":92.89,"t":"2026-10-09T10:30:00Z","v":362,"vw":92.89},{"c":93,"h":93,"l":92.9,"n":9,"o":92.91,"t":"2026-10-09T10:45:00Z","v":670,"vw":92.945},{"c":93.16,"h":93.17,"l":92.87,"n":44,"o":93,"t":"2026-10-09T11:00:00Z","v":1714,"vw":93.028834},{"c":93.8,"h":93.97,"l":93.1272,"n":103,"o":93.1272,"t":"2026-10-09T11:15:00Z","v":5849,"vw":93.696048},{"c":93.85,"h":94.11,"l":93.82,"n":36,"o":93.97,"t":"2026-10-09T11:30:00Z","v":4073,"vw":93.943309},{"c":94,"h":94.09,"l":93.6791,"n":40,"o":93.6791,"t":"2026-10-09T11:45:00Z","v":2914,"vw":93.990512},{"c":94.09,"h":94.12,"l":94.01,"n":33,"o":94.12,"t":"2026-10-09T12:00:00Z","v":2168,"vw":94.056669},{"c":93.9,"h":93.92,"l":93.72,"n":37,"o":93.8,"t":"2026-10-09T12:15:00Z","v":2139,"vw":93.828431},{"c":93.88,"h":94.02,"l":93.88,"n":39,"o":93.99,"t":"2026-10-09T12:30:00Z","v":1713,"vw":93.967143},{"c":93.57,"h":93.57,"l":92.99,"n":33,"o":93.54,"t":"2026-10-09T12:45:00Z","v":3897,"vw":93.202431},{"c":93.55,"h":93.75,"l":93.35,"n":20,"o":93.65,"t":"2026-10-09T13:00:00Z","v":2005,"vw":93.570319},{"c":93.12,"h":93.71,"l":93.1,"n":131,"o":93.4328,"t":"2026-10-09T13:15:00Z","v":9439,"vw":93.530254},{"c":93.828,"h":94.29,"l":92.97,"n":1609,"o":93,"t":"2026-10-09T13:30:00Z","v":178841,"vw":93.385899},{"c":94.215,"h":94.53,"l":93.82,"n":1784,"o":93.82,"t":"2026-10-09T13:45:00Z","v":132953,"vw":94.133464},{"c":94.0651,"h":94.235,"l":93.68,"n":1436,"o":94.115,"t":"2026-10-09T14:00:00Z","v":67320,"vw":93.934418},{"c":93.52,"h":94.2,"l":93.4129,"n":1616,"o":94.0304,"t":"2026-10-09T14:15:00Z","v":82458,"vw":93.792167},{"c":93.71,"h":93.84,"l":93.41,"n":1764,"o":93.48,"t":"2026-10-09T14:30:00Z","v":122601,"vw":93.628504},{"c":93.97,"h":94.12,"l":93.66,"n":1517,"o":93.67,"t":"2026-10-09T14:45:00Z","v":96746,"vw":93.851556},{"c":94.285,"h":94.3899,"l":93.91,"n":1670,"o":93.96,"t":"2026-10-09T15:00:00Z","v":124719,"vw":94.110234},{"c":94.6,"h":94.68,"l":94.265,"n":870,"o":94.29,"t":"2026-10-09T15:15:00Z","v":43394,"vw":94.568631},{"c":94.5,"h":94.8,"l":94.48,"n":1347,"o":94.63,"t":"2026-10-09T15:30:00Z","v":83916,"vw":94.635999},{"c":94.365,"h":94.55,"l":94.36,"n":637,"o":94.46,"t":"2026-10-09T15:45:00Z","v":26254,"vw":94.460539},{"c":94.35,"h":94.52,"l":94.28,"n":853,"o":94.4,"t":"2026-10-09T16:00:00Z","v":46665,"vw":94.439894},{"c":94.32,"h":94.4,"l":94.18,"n":856,"o":94.36,"t":"2026-10-09T16:15:00Z","v":41146,"vw":94.271393},{"c":94.4,"h":94.4,"l":94.17,"n":557,"o":94.29,"t":"2026-10-09T16:30:00Z","v":22801,"vw":94.305327},{"c":94.31,"h":94.52,"l":94.31,"n":651,"o":94.37,"t":"2026-10-09T16:45:00Z","v":40483,"vw":94.436645},{"c":94.27,"h":94.47,"l":94.155,"n":727,"o":94.355,"t":"2026-10-09T17:00:00Z","v":32613,"vw":94.331679},{"c":94.315,"h":94.43,"l":94.2,"n":539,"o":94.28,"t":"2026-10-09T17:15:00Z","v":31834,"vw":94.312765},{"c":94.455,"h":94.525,"l":94.32,"n":628,"o":94.33,"t":"2026-10-09T17:30:00Z","v":27345,"vw":94.415368},{"c":94.52,"h":94.53,"l":94.33,"n":813,"o":94.455,"t":"2026-10-09T17:45:00Z","v":39218,"vw":94.466461},{"c":94.67,"h":94.78,"l":94.46,"n":778,"o":94.49,"t":"2026-10-09T18:00:00Z","v":44602,"vw":94.621802},{"c":94.415,"h":94.685,"l":94.41,"n":707,"o":94.635,"t":"2026-10-09T18:15:00Z","v":31640,"vw":94.545804},{"c":94.45,"h":94.55,"l":94.4,"n":807,"o":94.435,"t":"2026-10-09T18:30:00Z","v":38864,"vw":94.474183},{"c":94.465,"h":94.565,"l":94.37,"n":984,"o":94.485,"t":"2026-10-09T18:45:00Z","v":43483,"vw":94.473872},{"c":94.38,"h":94.65,"l":94.38,"n":905,"o":94.5,"t":"2026-10-09T19:00:00Z","v":34489,"vw":94.524428},{"c":94.33,"h":94.54,"l":94.28,"n":1127,"o":94.43,"t":"2026-10-09T19:15:00Z","v":40822,"vw":94.39253},{"c":94.47,"h":94.535,"l":94.3,"n":1853,"o":94.31,"t":"2026-10-09T19:30:00Z","v":83002,"vw":94.444067},{"c":94.17,"h":94.46,"l":94.0101,"n":4672,"o":94.44,"t":"2026-10-09T19:45:00Z","v":266190,"vw":94.166541},{"c":94.16,"h":94.2,"l":94.16,"n":53,"o":94.2,"t":"2026-10-09T20:00:00Z","v":292196,"vw":94.160371},{"c":94,"h":94,"l":94,"n":7,"o":94,"t":"2026-10-12T08:00:00Z","v":152,"vw":94},{"c":93.65,"h":93.65,"l":93.65,"n":13,"o":93.65,"t":"2026-10-12T10:30:00Z","v":322,"vw":93.65},{"c":93.75,"h":93.75,"l":93.75,"n":6,"o":93.75,"t":"2026-10-12T12:00:00Z","v":185,"vw":93.75},{"c":93.22,"h":93.5,"l":93.22,"n":19,"o":93.5,"t":"2026-10-12T12:30:00Z","v":1341,"vw":93.272159},{"c":93.22,"h":93.22,"l":93.2,"n":2,"o":93.2,"t":"2026-10-12T12:45:00Z","v":1625,"vw":93.207692},{"c":93.5,"h":93.5,"l":93.5,"n":1,"o":93.5,"t":"2026-10-12T13:00:00Z","v":100,"vw":93.5},{"c":93.5,"h":93.53,"l":93.41,"n":9,"o":93.41,"t":"2026-10-12T13:15:00Z","v":671,"vw":93.488613},{"c":93.93,"h":94.0835,"l":93.15,"n":555,"o":93.29,"t":"2026-10-12T13:30:00Z","v":52687,"vw":93.360039},{"c":94.24,"h":94.285,"l":93.69,"n":583,"o":93.8,"t":"2026-10-12T13:45:00Z","v":31965,"vw":93.995136},{"c":93.9705,"h":94.3,"l":93.94,"n":675,"o":94.195,"t":"2026-10-12T14:00:00Z","v":35019,"vw":94.144832},{"c":93.68,"h":93.9899,"l":93.45,"n":475,"o":93.9899,"t":"2026-10-12T14:15:00Z","v":20249,"vw":93.665642},{"c":93.52,"h":93.79,"l":93.45,"n":600,"o":93.7,"t":"2026-10-12T14:30:00Z","v":21180,"vw":93.628871},{"c":93.51,"h":93.66,"l":93.4,"n":602,"o":93.49,"t":"2026-10-12T14:45:00Z","v":22839,"vw":93.497794},{"c":93.5,"h":93.61,"l":93.465,"n":626,"o":93.49,"t":"2026-10-12T15:00:00Z","v":32692,"vw":93.551065},{"c":93.47,"h":93.595,"l":93.37,"n":545,"o":93.525,"t":"2026-10-12T15:15:00Z","v":20658,"vw":93.486751},{"c":93.48,"h":93.5,"l":93.34,"n":378,"o":93.485,"t":"2026-10-12T15:30:00Z","v":12775,"vw":93.416152},{"c":93.3301,"h":93.53,"l":93.325,"n":333,"o":93.49,"t":"2026-10-12T15:45:00Z","v":8425,"vw":93.402542},{"c":93.505,"h":93.62,"l":93.26,"n":430,"o":93.37,"t":"2026-10-12T16:00:00Z","v":17131,"vw":93.482382},{"c":93.51,"h":93.54,"l":93.475,"n":147,"o":93.5,"t":"2026-10-12T16:15:00Z","v":3719,"vw":93.500895},{"c":93.45,"h":93.6,"l":93.45,"n":364,"o":93.52,"t":"2026-10-12T16:30:00Z","v":13344,"vw":93.537019},{"c":93.37,"h":93.44,"l":93.36,"n":293,"o":93.435,"t":"2026-10-12T16:45:00Z","v":8629,"vw":93.392259},{"c":93.54,"h":93.575,"l":93.425,"n":226,"o":93.425,"t":"2026-10-12T17:00:00Z","v":6919,"vw":93.503604},{"c":93.36,"h":93.506,"l":93.3193,"n":278,"o":93.5,"t":"2026-10-12T17:15:00Z","v":13222,"vw":93.407364},{"c":93.43,"h":93.4581,"l":93.36,"n":282,"o":93.36,"t":"2026-10-12T17:30:00Z","v":9539,"vw":93.397254},{"c":93.36,"h":93.41,"l":93.28,"n":216,"o":93.41,"t":"2026-10-12T17:45:00Z","v":8332,"vw":93.343599},{"c":93.48,"h":93.54,"l":93.43,"n":273,"o":93.43,"t":"2026-10-12T18:00:00Z","v":9391,"vw":93.461018},{"c":93.36,"h":93.52,"l":93.29,"n":468,"o":93.48,"t":"2026-10-12T18:15:00Z","v":16921,"vw":93.390502},{"c":93.28,"h":93.37,"l":93.215,"n":381,"o":93.37,"t":"2026-10-12T18:30:00Z","v":10741,"vw":93.296206},{"c":93.2,"h":93.3,"l":93.1,"n":453,"o":93.28,"t":"2026-10-12T18:45:00Z","v":14554,"vw":93.202827},{"c":93.28,"h":93.34,"l":93.16,"n":509,"o":93.25,"t":"2026-10-12T19:00:00Z","v":19187,"vw":93.231204},{"c":93.26,"h":93.29,"l":93.07,"n":780,"o":93.29,"t":"2026-10-12T19:15:00Z","v":33217,"vw":93.148152},{"c":93.39,"h":93.45,"l":93.25,"n":776,"o":93.37,"t":"2026-10-12T19:30:00Z","v":35852,"vw":93.334128},{"c":93.43,"h":93.58,"l":93.28,"n":3273,"o":93.395,"t":"2026-10-12T19:45:00Z","v":156855,"vw":93.463497},{"c":93.44,"h":93.44,"l":93.44,"n":42,"o":93.44,"t":"2026-10-12T20:00:00Z","v":151336,"vw":93.44},{"c":93.57,"h":93.57,"l":93.57,"n":7,"o":93.57,"t":"2026-10-12T23:30:00Z","v":205,"vw":93.57},{"c":95.57,"h":95.6,"l":94.54,"n":219,"o":95,"t":"2026-10-13T08:00:00Z","v":11799,"vw":95.291869},{"c":95.89,"h":95.89,"l":95.59,"n":39,"o":95.59,"t":"2026-10-13T08:15:00Z","v":2972,"vw":95.733999},{"c":95.8,"h":95.85,"l":95.8,"n":22,"o":95.85,"t":"2026-10-13T08:30:00Z","v":650,"vw":95.83},{"c":95.91,"h":95.93,"l":95.47,"n":63,"o":95.47,"t":"2026-10-13T08:45:00Z","v":2782,"vw":95.817571},{"c":96.03,"h":96.06,"l":95.76,"n":43,"o":95.76,"t":"2026-10-13T09:00:00Z","v":3244,"vw":95.940724},{"c":96,"h":96.08,"l":95.95,"n":43,"o":95.98,"t":"2026-10-13T09:15:00Z","v":2915,"vw":96.011186},{"c":95.94,"h":95.98,"l":95.78,"n":78,"o":95.84,"t":"2026-10-13T09:30:00Z","v":6440,"vw":95.894921},{"c":95.93,"h":95.93,"l":95.93,"n":1,"o":95.93,"t":"2026-10-13T09:45:00Z","v":115,"vw":95.93},{"c":96.05,"h":96.23,"l":95.94,"n":98,"o":95.94,"t":"2026-10-13T10:00:00Z","v":3281,"vw":96.070056},{"c":96.11,"h":96.11,"l":96.11,"n":7,"o":96.11,"t":"2026-10-13T10:15:00Z","v":322,"vw":96.11},{"c":95.78,"h":95.92,"l":95.78,"n":78,"o":95.91,"t":"2026-10-13T10:30:00Z","v":3861,"vw":95.877295},{"c":95.82,"h":95.82,"l":95.82,"n":8,"o":95.82,"t":"2026-10-13T10:45:00Z","v":375,"vw":95.82},{"c":95.74,"h":95.81,"l":95.54,"n":54,"o":95.81,"t":"2026-10-13T11:00:00Z","v":3432,"vw":95.703535},{"c":95.83,"h":95.89,"l":95.68,"n":61,"o":95.68,"t":"2026-10-13T11:15:00Z","v":3806,"vw":95.84883},{"c":95.68,"h":96.03,"l":95.68,"n":232,"o":95.96,"t":"2026-10-13T11:30:00Z","v":10649,"vw":95.837912},{"c":95.69,"h":95.77,"l":95.69,"n":91,"o":95.75,"t":"2026-10-13T11:45:00Z","v":4542,"vw":95.75717},{"c":95.45,"h":95.56,"l":95.35,"n":293,"o":95.5,"t":"2026-10-13T12:00:00Z","v":23660,"vw":95.496207},{"c":95.23,"h":95.23,"l":95,"n":21,"o":95,"t":"2026-10-13T12:15:00Z","v":853,"vw":95.127344},{"c":95.35,"h":95.35,"l":95.25,"n":21,"o":95.25,"t":"2026-10-13T12:30:00Z","v":629,"vw":95.297619},{"c":95,"h":95.34,"l":95,"n":21,"o":95.34,"t":"2026-10-13T12:45:00Z","v":1291,"vw":95.083251},{"c":94.52,"h":95,"l":94.52,"n":47,"o":95,"t":"2026-10-13T13:00:00Z","v":1632,"vw":94.6153},{"c":95.11,"h":95.12,"l":94.35,"n":84,"o":94.38,"t":"2026-10-13T13:15:00Z","v":2648,"vw":94.639463},{"c":93.67,"h":95.16,"l":93.67,"n":1485,"o":94.63,"t":"2026-10-13T13:30:00Z","v":110842,"vw":94.590428},{"c":92.465,"h":93.77,"l":92.39,"n":1481,"o":93.675,"t":"2026-10-13T13:45:00Z","v":119052,"vw":92.965255},{"c":92.415,"h":92.67,"l":92.2801,"n":1153,"o":92.505,"t":"2026-10-13T14:00:00Z","v":59139,"vw":92.484824},{"c":92.32,"h":92.47,"l":92.02,"n":1133,"o":92.425,"t":"2026-10-13T14:15:00Z","v":50120,"vw":92.214695},{"c":92.22,"h":92.38,"l":91.935,"n":1202,"o":92.35,"t":"2026-10-13T14:30:00Z","v":66845,"vw":92.159824},{"c":91.96,"h":92.39,"l":91.9,"n":1413,"o":92.21,"t":"2026-10-13T14:45:00Z","v":171092,"vw":92.140795},{"c":91.82,"h":92,"l":91.57,"n":984,"o":91.91,"t":"2026-10-13T15:00:00Z","v":51320,"vw":91.790737},{"c":91.57,"h":91.95,"l":91.53,"n":1068,"o":91.78,"t":"2026-10-13T15:15:00Z","v":63531,"vw":91.735813},{"c":91.39,"h":91.69,"l":91.37,"n":871,"o":91.55,"t":"2026-10-13T15:30:00Z","v":39620,"vw":91.531401},{"c":91.35,"h":91.46,"l":91.07,"n":995,"o":91.46,"t":"2026-10-13T15:45:00Z","v":73879,"vw":91.285191},{"c":91.35,"h":91.46,"l":91.22,"n":991,"o":91.36,"t":"2026-10-13T16:00:00Z","v":77552,"vw":91.332706},{"c":91.35,"h":91.4299,"l":91.18,"n":740,"o":91.35,"t":"2026-10-13T16:15:00Z","v":48958,"vw":91.314861},{"c":91.28,"h":91.47,"l":91.28,"n":810,"o":91.35,"t":"2026-10-13T16:30:00Z","v":61481,"vw":91.363778},{"c":91.07,"h":91.3,"l":91.02,"n":751,"o":91.3,"t":"2026-10-13T16:45:00Z","v":44565,"vw":91.151719},{"c":91.395,"h":91.395,"l":91,"n":822,"o":91,"t":"2026-10-13T17:00:00Z","v":49881,"vw":91.255726},{"c":91.4,"h":91.455,"l":91.3,"n":929,"o":91.41,"t":"2026-10-13T17:15:00Z","v":73927,"vw":91.3927},{"c":91.43,"h":91.5,"l":91.29,"n":819,"o":91.33,"t":"2026-10-13T17:30:00Z","v":67561,"vw":91.395016},{"c":91.135,"h":91.34,"l":91.11,"n":590,"o":91.31,"t":"2026-10-13T17:45:00Z","v":25109,"vw":91.227667},{"c":91.74,"h":91.88,"l":91.145,"n":1021,"o":91.145,"t":"2026-10-13T18:00:00Z","v":61831,"vw":91.567832},{"c":91.79,"h":91.875,"l":91.625,"n":792,"o":91.72,"t":"2026-10-13T18:15:00Z","v":43364,"vw":91.792343},{"c":92,"h":92.04,"l":91.725,"n":880,"o":91.79,"t":"2026-10-13T18:30:00Z","v":100743,"vw":91.833939},{"c":91.85,"h":92.08,"l":91.85,"n":974,"o":91.99,"t":"2026-10-13T18:45:00Z","v":84399,"vw":91.944067},{"c":91.77,"h":91.87,"l":91.66,"n":998,"o":91.86,"t":"2026-10-13T19:00:00Z","v":53192,"vw":91.761464},{"c":91.935,"h":91.94,"l":91.61,"n":1483,"o":91.75,"t":"2026-10-13T19:15:00Z","v":172173,"vw":91.7768},{"c":91.88,"h":92.11,"l":91.84,"n":1804,"o":91.94,"t":"2026-10-13T19:30:00Z","v":113941,"vw":91.951149},{"c":91.65,"h":92.02,"l":91.52,"n":4601,"o":91.89,"t":"2026-10-13T19:45:00Z","v":307833,"vw":91.719095},{"c":91.65,"h":91.78,"l":91.65,"n":63,"o":91.65,"t":"2026-10-13T20:00:00Z","v":323146,"vw":91.650054},{"c":92.11,"h":92.18,"l":91.76,"n":45,"o":91.76,"t":"2026-10-14T09:30:00Z","v":1240,"vw":92.094244},{"c":92.39,"h":92.44,"l":92.34,"n":87,"o":92.35,"t":"2026-10-14T09:45:00Z","v":5737,"vw":92.403264},{"c":92.64,"h":92.65,"l":92.35,"n":131,"o":92.51,"t":"2026-10-14T10:00:00Z","v":10283,"vw":92.541375},{"c":92.79,"h":92.84,"l":92.61,"n":231,"o":92.75,"t":"2026-10-14T10:15:00Z","v":13156,"vw":92.75386},{"c":92.81,"h":92.95,"l":92.68,"n":310,"o":92.79,"t":"2026-10-14T10:30:00Z","v":15720,"vw":92.805139},{"c":93.01,"h":93.31,"l":92.99,"n":652,"o":93.04,"t":"2026-10-14T10:45:00Z","v":31726,"vw":93.156},{"c":92.74,"h":92.76,"l":92.61,"n":22,"o":92.7531,"t":"2026-10-14T11:00:00Z","v":1075,"vw":92.698169},{"c":92.73,"h":92.9,"l":92.73,"n":10,"o":92.9,"t":"2026-10-14T11:15:00Z","v":460,"vw":92.834615},{"c":92.67,"h":92.67,"l":92.67,"n":8,"o":92.67,"t":"2026-10-14T11:30:00Z","v":361,"vw":92.67},{"c":92.61,"h":92.75,"l":92.547,"n":18,"o":92.547,"t":"2026-10-14T11:45:00Z","v":2193,"vw":92.619948},{"c":93.06,"h":93.14,"l":92.69,"n":103,"o":92.69,"t":"2026-10-14T12:00:00Z","v":11779,"vw":92.893695},{"c":93.29,"h":93.31,"l":92.99,"n":95,"o":93,"t":"2026-10-14T12:15:00Z","v":10893,"vw":93.112769},{"c":90.1733,"h":93.05,"l":90.12,"n":262,"o":93.01,"t":"2026-10-14T12:30:00Z","v":27445,"vw":90.984944},{"c":90.3,"h":90.87,"l":90.3,"n":160,"o":90.63,"t":"2026-10-14T12:45:00Z","v":14395,"vw":90.622746},{"c":90.24,"h":90.5,"l":90.01,"n":74,"o":90.13,"t":"2026-10-14T13:00:00Z","v":8851,"vw":90.144535},{"c":90.2,"h":90.21,"l":89.65,"n":66,"o":90.21,"t":"2026-10-14T13:15:00Z","v":5612,"vw":89.923866},{"c":89.83,"h":90.9877,"l":89.37,"n":2500,"o":90.08,"t":"2026-10-14T13:30:00Z","v":235008,"vw":89.90662},{"c":88.815,"h":89.77,"l":88.78,"n":2073,"o":89.75,"t":"2026-10-14T13:45:00Z","v":111760,"vw":89.352956},{"c":88.64,"h":88.905,"l":88.105,"n":2250,"o":88.72,"t":"2026-10-14T14:00:00Z","v":112351,"vw":88.537997},{"c":88.475,"h":88.7832,"l":88.25,"n":1719,"o":88.61,"t":"2026-10-14T14:15:00Z","v":77065,"vw":88.483785},{"c":89.23,"h":89.35,"l":88.4816,"n":1959,"o":88.53,"t":"2026-10-14T14:30:00Z","v":148695,"vw":88.779546},{"c":88.72,"h":89.24,"l":88.54,"n":1326,"o":89.24,"t":"2026-10-14T14:45:00Z","v":98768,"vw":88.805169},{"c":88.11,"h":88.69,"l":87.87,"n":1528,"o":88.66,"t":"2026-10-14T15:00:00Z","v":88041,"vw":88.311307},{"c":88.38,"h":88.46,"l":88.035,"n":1123,"o":88.035,"t":"2026-10-14T15:15:00Z","v":71772,"vw":88.212249},{"c":88,"h":88.46,"l":87.9,"n":954,"o":88.39,"t":"2026-10-14T15:30:00Z","v":48901,"vw":88.191498},{"c":87.97,"h":88.17,"l":87.9,"n":1216,"o":88.025,"t":"2026-10-14T15:45:00Z","v":66041,"vw":88.02267},{"c":87.885,"h":88.05,"l":87.6201,"n":1046,"o":87.98,"t":"2026-10-14T16:00:00Z","v":35297,"vw":87.842032},{"c":88.04,"h":88.05,"l":87.68,"n":1327,"o":87.94,"t":"2026-10-14T16:15:00Z","v":94327,"vw":87.856398},{"c":88.28,"h":88.28,"l":87.85,"n":1248,"o":87.97,"t":"2026-10-14T16:30:00Z","v":83124,"vw":87.979055},{"c":88.365,"h":88.385,"l":88.13,"n":789,"o":88.31,"t":"2026-10-14T16:45:00Z","v":26959,"vw":88.251344},{"c":88,"h":88.36,"l":88,"n":1144,"o":88.36,"t":"2026-10-14T17:00:00Z","v":64238,"vw":88.247849},{"c":88.25,"h":88.3099,"l":87.93,"n":1128,"o":87.95,"t":"2026-10-14T17:15:00Z","v":43303,"vw":88.117335},{"c":88.09,"h":88.31,"l":88.02,"n":989,"o":88.22,"t":"2026-10-14T17:30:00Z","v":35237,"vw":88.131589},{"c":87.49,"h":88.05,"l":87.47,"n":1641,"o":88.02,"t":"2026-10-14T17:45:00Z","v":85082,"vw":87.745378},{"c":87.6,"h":87.72,"l":87.35,"n":1453,"o":87.45,"t":"2026-10-14T18:00:00Z","v":94108,"vw":87.565054},{"c":87.89,"h":87.89,"l":87.53,"n":1662,"o":87.58,"t":"2026-10-14T18:15:00Z","v":110629,"vw":87.657671},{"c":87.98,"h":88.1125,"l":87.8,"n":1704,"o":87.895,"t":"2026-10-14T18:30:00Z","v":55063,"vw":87.956202},{"c":88.37,"h":88.39,"l":87.95,"n":1825,"o":87.95,"t":"2026-10-14T18:45:00Z","v":84954,"vw":88.146124},{"c":88.215,"h":88.33,"l":87.95,"n":1881,"o":88.33,"t":"2026-10-14T19:00:00Z","v":100983,"vw":88.115855},{"c":88.33,"h":88.48,"l":88.2,"n":2086,"o":88.21,"t":"2026-10-14T19:15:00Z","v":101522,"vw":88.309617},{"c":88.36,"h":88.45,"l":88.1,"n":3055,"o":88.32,"t":"2026-10-14T19:30:00Z","v":144586,"vw":88.325304},{"c":88.82,"h":88.89,"l":88.26,"n":8083,"o":88.36,"t":"2026-10-14T19:45:00Z","v":563129,"vw":88.574348},{"c":88.65,"h":88.84,"l":88.65,"n":53,"o":88.84,"t":"2026-10-14T20:00:00Z","v":403727,"vw":88.839948},{"c":87.56,"h":87.56,"l":87.56,"n":1,"o":87.56,"t":"2026-10-14T20:15:00Z","v":215,"vw":87.56},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-14T20:30:00Z","v":199,"vw":89},{"c":88.73,"h":88.73,"l":88.73,"n":4,"o":88.73,"t":"2026-10-14T22:30:00Z","v":160,"vw":88.73},{"c":91.63,"h":91.73,"l":91.27,"n":119,"o":91.28,"t":"2026-10-15T08:00:00Z","v":6303,"vw":91.519289},{"c":92.25,"h":92.3,"l":91.89,"n":26,"o":91.89,"t":"2026-10-15T08:15:00Z","v":1174,"vw":92.154265},{"c":92.05,"h":92.3,"l":91.99,"n":49,"o":92.3,"t":"2026-10-15T08:30:00Z","v":6739,"vw":92.111013},{"c":91.85,"h":92,"l":91.85,"n":18,"o":91.94,"t":"2026-10-15T08:45:00Z","v":4325,"vw":91.961301},{"c":92.27,"h":92.28,"l":92.08,"n":91,"o":92.08,"t":"2026-10-15T09:00:00Z","v":4564,"vw":92.186378},{"c":92.21,"h":92.31,"l":91.98,"n":102,"o":91.98,"t":"2026-10-15T09:30:00Z","v":7255,"vw":92.207264},{"c":92.21,"h":92.28,"l":92.12,"n":57,"o":92.21,"t":"2026-10-15T09:45:00Z","v":4781,"vw":92.180314},{"c":91.99,"h":92.07,"l":91.93,"n":58,"o":92.05,"t":"2026-10-15T10:00:00Z","v":5687,"vw":91.987622},{"c":91.95,"h":91.97,"l":91.78,"n":23,"o":91.95,"t":"2026-10-15T10:15:00Z","v":2233,"vw":91.913488},{"c":91.97,"h":91.99,"l":91.9,"n":18,"o":91.96,"t":"2026-10-15T10:30:00Z","v":1493,"vw":91.95613},{"c":92.08,"h":92.08,"l":91.96,"n":67,"o":92.02,"t":"2026-10-15T10:45:00Z","v":5518,"vw":92.006148},{"c":92.08,"h":92.25,"l":91.8,"n":230,"o":91.94,"t":"2026-10-15T11:00:00Z","v":27479,"vw":91.942365},{"c":92,"h":92.09,"l":91.9,"n":112,"o":91.98,"t":"2026-10-15T11:15:00Z","v":10248,"vw":92.013242},{"c":92.01,"h":92.22,"l":91.97,"n":181,"o":92.09,"t":"2026-10-15T11:30:00Z","v":9586,"vw":92.071055},{"c":91.47,"h":91.87,"l":91.41,"n":44,"o":91.87,"t":"2026-10-15T11:45:00Z","v":4275,"vw":91.682197},{"c":91.71,"h":91.84,"l":91.41,"n":48,"o":91.47,"t":"2026-10-15T12:00:00Z","v":4391,"vw":91.552424},{"c":91.94,"h":91.98,"l":91.74,"n":52,"o":91.75,"t":"2026-10-15T12:15:00Z","v":4046,"vw":91.860219},{"c":92.08,"h":92.24,"l":91.35,"n":190,"o":91.85,"t":"2026-10-15T12:30:00Z","v":12340,"vw":91.854516},{"c":92.11,"h":92.11,"l":91.5,"n":52,"o":91.54,"t":"2026-10-15T12:45:00Z","v":3978,"vw":91.874123},{"c":92.03,"h":92.04,"l":91.83,"n":24,"o":92.04,"t":"2026-10-15T13:00:00Z","v":2256,"vw":92.000774},{"c":91.57,"h":92.4,"l":91.57,"n":217,"o":92.16,"t":"2026-10-15T13:15:00Z","v":15809,"vw":92.055072},{"c":90.07,"h":91.63,"l":89.96,"n":2827,"o":91.63,"t":"2026-10-15T13:30:00Z","v":231842,"vw":90.914428},{"c":89.385,"h":90.3,"l":89.33,"n":2437,"o":89.99,"t":"2026-10-15T13:45:00Z","v":130120,"vw":89.822067},{"c":89.26,"h":89.665,"l":89.1401,"n":1857,"o":89.31,"t":"2026-10-15T14:00:00Z","v":121282,"vw":89.413469},{"c":89.855,"h":90.22,"l":89.07,"n":1781,"o":89.2994,"t":"2026-10-15T14:15:00Z","v":124847,"vw":89.683418},{"c":90.2,"h":90.36,"l":89.865,"n":2033,"o":89.865,"t":"2026-10-15T14:30:00Z","v":167762,"vw":90.159591},{"c":90.45,"h":90.65,"l":90.14,"n":3049,"o":90.255,"t":"2026-10-15T14:45:00Z","v":296410,"vw":90.460188},{"c":90.81,"h":90.92,"l":90.38,"n":2314,"o":90.46,"t":"2026-10-15T15:00:00Z","v":218040,"vw":90.646077},{"c":90.45,"h":91,"l":90.35,"n":1832,"o":90.87,"t":"2026-10-15T15:15:00Z","v":135358,"vw":90.738603},{"c":90.42,"h":90.6,"l":90.08,"n":1777,"o":90.51,"t":"2026-10-15T15:30:00Z","v":140950,"vw":90.304725},{"c":90.17,"h":90.52,"l":89.985,"n":2143,"o":90.41,"t":"2026-10-15T15:45:00Z","v":232291,"vw":90.237568},{"c":90.225,"h":90.33,"l":89.88,"n":1863,"o":90.09,"t":"2026-10-15T16:00:00Z","v":121544,"vw":90.164624},{"c":90.24,"h":90.32,"l":90.07,"n":1407,"o":90.21,"t":"2026-10-15T16:15:00Z","v":68900,"vw":90.18829},{"c":90.04,"h":90.24,"l":90,"n":1168,"o":90.235,"t":"2026-10-15T16:30:00Z","v":56196,"vw":90.093943},{"c":90.02,"h":90.115,"l":89.9,"n":1335,"o":90.05,"t":"2026-10-15T16:45:00Z","v":104760,"vw":89.986981},{"c":89.78,"h":90.01,"l":89.78,"n":1424,"o":90.01,"t":"2026-10-15T17:00:00Z","v":95050,"vw":89.870399},{"c":89.7,"h":90.02,"l":89.7,"n":1257,"o":89.805,"t":"2026-10-15T17:15:00Z","v":62197,"vw":89.853413},{"c":90.1,"h":90.17,"l":89.7,"n":1675,"o":89.71,"t":"2026-10-15T17:30:00Z","v":101248,"vw":89.952674},{"c":90.39,"h":90.44,"l":90.04,"n":1528,"o":90.11,"t":"2026-10-15T17:45:00Z","v":97335,"vw":90.169224},{"c":90.5,"h":90.61,"l":90.34,"n":1473,"o":90.385,"t":"2026-10-15T18:00:00Z","v":116321,"vw":90.484353},{"c":90.34,"h":90.5,"l":90.31,"n":1197,"o":90.5,"t":"2026-10-15T18:15:00Z","v":79950,"vw":90.401649},{"c":90.4625,"h":90.49,"l":90.275,"n":1287,"o":90.34,"t":"2026-10-15T18:30:00Z","v":108876,"vw":90.40685},{"c":90.39,"h":90.44,"l":90.19,"n":1889,"o":90.43,"t":"2026-10-15T18:45:00Z","v":155283,"vw":90.318007},{"c":90.47,"h":90.63,"l":90.37,"n":2545,"o":90.37,"t":"2026-10-15T19:00:00Z","v":268322,"vw":90.493109},{"c":90.31,"h":90.525,"l":90.29,"n":2708,"o":90.47,"t":"2026-10-15T19:15:00Z","v":188940,"vw":90.418088},{"c":91.03,"h":91.03,"l":90.05,"n":4410,"o":90.3,"t":"2026-10-15T19:30:00Z","v":306683,"vw":90.334675},{"c":91.49,"h":91.6,"l":90.97,"n":7618,"o":91.02,"t":"2026-10-15T19:45:00Z","v":474034,"vw":91.360207},{"c":91.99,"h":91.99,"l":91.49,"n":72,"o":91.49,"t":"2026-10-15T20:00:00Z","v":374067,"vw":91.570197},{"c":91.3,"h":91.3,"l":91.3,"n":9,"o":91.3,"t":"2026-10-15T21:00:00Z","v":154,"vw":91.3},{"c":91.57,"h":91.57,"l":91.57,"n":1,"o":91.57,"t":"2026-10-15T21:30:00Z","v":250,"vw":91.57},{"c":91.51,"h":91.51,"l":91.51,"n":1,"o":91.51,"t":"2026-10-15T22:00:00Z","v":100,"vw":91.51},{"c":92.35,"h":92.89,"l":92.35,"n":334,"o":92.42,"t":"2026-10-16T08:00:00Z","v":12021,"vw":92.517536},{"c":92.95,"h":92.95,"l":92.41,"n":6,"o":92.41,"t":"2026-10-16T08:15:00Z","v":521,"vw":92.79913},{"c":92.87,"h":92.87,"l":92.79,"n":17,"o":92.82,"t":"2026-10-16T08:30:00Z","v":2212,"vw":92.842492},{"c":92.82,"h":92.82,"l":92.82,"n":1,"o":92.82,"t":"2026-10-16T08:45:00Z","v":100,"vw":92.82},{"c":92.64,"h":92.64,"l":92.64,"n":11,"o":92.64,"t":"2026-10-16T09:00:00Z","v":445,"vw":92.64},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-16T09:30:00Z","v":100,"vw":92.56},{"c":92.51,"h":92.51,"l":92.51,"n":5,"o":92.51,"t":"2026-10-16T09:45:00Z","v":280,"vw":92.51},{"c":92.54,"h":92.54,"l":92.54,"n":3,"o":92.54,"t":"2026-10-16T10:00:00Z","v":192,"vw":92.54},{"c":93,"h":93,"l":92.76,"n":51,"o":92.76,"t":"2026-10-16T10:15:00Z","v":3428,"vw":92.878032},{"c":92.88,"h":92.89,"l":92.88,"n":2,"o":92.89,"t":"2026-10-16T10:30:00Z","v":212,"vw":92.885},{"c":92.1,"h":92.12,"l":92.01,"n":21,"o":92.12,"t":"2026-10-16T11:00:00Z","v":2015,"vw":92.032878},{"c":92,"h":92.27,"l":92,"n":4,"o":92.27,"t":"2026-10-16T11:30:00Z","v":361,"vw":92.135},{"c":91.77,"h":91.77,"l":91.67,"n":14,"o":91.7,"t":"2026-10-16T12:00:00Z","v":2771,"vw":91.686383},{"c":91.98,"h":91.99,"l":91.91,"n":76,"o":91.91,"t":"2026-10-16T12:15:00Z","v":1803,"vw":91.974164},{"c":91.96,"h":91.96,"l":91.96,"n":2,"o":91.96,"t":"2026-10-16T12:30:00Z","v":126,"vw":91.96},{"c":91.67,"h":91.67,"l":91.64,"n":4,"o":91.67,"t":"2026-10-16T12:45:00Z","v":2410,"vw":91.66875},{"c":91.5,"h":91.5,"l":91.5,"n":5,"o":91.5,"t":"2026-10-16T13:00:00Z","v":349,"vw":91.5},{"c":91.57,"h":91.69,"l":91.32,"n":74,"o":91.69,"t":"2026-10-16T13:15:00Z","v":4953,"vw":91.488749},{"c":93.155,"h":93.25,"l":91.46,"n":1410,"o":91.66,"t":"2026-10-16T13:30:00Z","v":107946,"vw":92.138265},{"c":92.94,"h":93.32,"l":92.6001,"n":1121,"o":93.12,"t":"2026-10-16T13:45:00Z","v":61451,"vw":92.998194},{"c":93.15,"h":93.236,"l":92.46,"n":1872,"o":92.955,"t":"2026-10-16T14:00:00Z","v":148715,"vw":92.890811},{"c":93.79,"h":93.98,"l":93.165,"n":1779,"o":93.2,"t":"2026-10-16T14:15:00Z","v":71505,"vw":93.555634},{"c":93.63,"h":94.04,"l":93.42,"n":1505,"o":93.83,"t":"2026-10-16T14:30:00Z","v":61141,"vw":93.727865},{"c":93.65,"h":93.9,"l":93.56,"n":1398,"o":93.7,"t":"2026-10-16T14:45:00Z","v":77344,"vw":93.725373},{"c":92.885,"h":93.68,"l":92.885,"n":1683,"o":93.64,"t":"2026-10-16T15:00:00Z","v":87067,"vw":93.362261},{"c":92.54,"h":92.95,"l":92.52,"n":1632,"o":92.8,"t":"2026-10-16T15:15:00Z","v":73954,"vw":92.759137},{"c":92.43,"h":92.83,"l":92.43,"n":1444,"o":92.61,"t":"2026-10-16T15:30:00Z","v":60973,"vw":92.603011},{"c":92.025,"h":92.61,"l":91.94,"n":1263,"o":92.42,"t":"2026-10-16T15:45:00Z","v":56776,"vw":92.21204},{"c":92.44,"h":92.52,"l":91.76,"n":1017,"o":91.99,"t":"2026-10-16T16:00:00Z","v":40874,"vw":92.055326},{"c":92.39,"h":92.5,"l":92.29,"n":777,"o":92.44,"t":"2026-10-16T16:15:00Z","v":31327,"vw":92.406533},{"c":92.435,"h":92.435,"l":92.04,"n":958,"o":92.36,"t":"2026-10-16T16:30:00Z","v":29456,"vw":92.210084},{"c":92.125,"h":92.51,"l":91.955,"n":898,"o":92.48,"t":"2026-10-16T16:45:00Z","v":29847,"vw":92.185003},{"c":91.82,"h":92.13,"l":91.818,"n":893,"o":92.13,"t":"2026-10-16T17:00:00Z","v":28902,"vw":91.966778},{"c":91.935,"h":91.935,"l":91.7175,"n":857,"o":91.81,"t":"2026-10-16T17:15:00Z","v":30498,"vw":91.810168},{"c":92.0215,"h":92.43,"l":91.79,"n":1030,"o":91.89,"t":"2026-10-16T17:30:00Z","v":40086,"vw":91.97602},{"c":91.75,"h":92.11,"l":91.75,"n":753,"o":92.11,"t":"2026-10-16T17:45:00Z","v":32687,"vw":91.875422},{"c":91.82,"h":91.91,"l":91.64,"n":1124,"o":91.75,"t":"2026-10-16T18:00:00Z","v":58973,"vw":91.768291},{"c":91.82,"h":91.83,"l":91.59,"n":991,"o":91.82,"t":"2026-10-16T18:15:00Z","v":45714,"vw":91.733376},{"c":91.74,"h":91.86,"l":91.655,"n":915,"o":91.83,"t":"2026-10-16T18:30:00Z","v":40973,"vw":91.728883},{"c":91.63,"h":91.81,"l":91.45,"n":1043,"o":91.735,"t":"2026-10-16T18:45:00Z","v":52528,"vw":91.592041},{"c":92.07,"h":92.07,"l":91.59,"n":1328,"o":91.61,"t":"2026-10-16T19:00:00Z","v":57365,"vw":91.73111},{"c":92.37,"h":92.37,"l":91.98,"n":1350,"o":92.06,"t":"2026-10-16T19:15:00Z","v":56368,"vw":92.153877},{"c":92.385,"h":92.63,"l":92.365,"n":1743,"o":92.41,"t":"2026-10-16T19:30:00Z","v":75042,"vw":92.501976},{"c":92.79,"h":92.85,"l":92.42,"n":6812,"o":92.42,"t":"2026-10-16T19:45:00Z","v":407941,"vw":92.658727},{"c":92.82,"h":92.82,"l":92.82,"n":59,"o":92.82,"t":"2026-10-16T20:00:00Z","v":325549,"vw":92.82},{"c":91.69,"h":91.69,"l":91.69,"n":1,"o":91.69,"t":"2026-10-16T21:00:00Z","v":100,"vw":91.69},{"c":93.55,"h":93.55,"l":92.69,"n":35,"o":92.69,"t":"2026-10-19T08:00:00Z","v":933,"vw":93.21},{"c":92.98,"h":92.98,"l":92.91,"n":117,"o":92.94,"t":"2026-10-19T08:15:00Z","v":11322,"vw":92.973801},{"c":92.69,"h":92.69,"l":92.69,"n":5,"o":92.69,"t":"2026-10-19T08:30:00Z","v":271,"vw":92.69},{"c":92.62,"h":92.65,"l":92.62,"n":11,"o":92.65,"t":"2026-10-19T10:15:00Z","v":428,"vw":92.638987},{"c":92.8,"h":92.8,"l":92.76,"n":10,"o":92.76,"t":"2026-10-19T10:30:00Z","v":850,"vw":92.795},{"c":93.14,"h":93.15,"l":93.14,"n":12,"o":93.14,"t":"2026-10-19T10:45:00Z","v":522,"vw":93.1425},{"c":93.17,"h":93.17,"l":93.02,"n":8,"o":93.02,"t":"2026-10-19T11:00:00Z","v":491,"vw":93.11},{"c":93,"h":93.2,"l":93,"n":13,"o":93.2,"t":"2026-10-19T11:30:00Z","v":1528,"vw":93.088438},{"c":92.95,"h":92.95,"l":92.95,"n":16,"o":92.95,"t":"2026-10-19T11:45:00Z","v":570,"vw":92.95},{"c":93,"h":93,"l":92.66,"n":28,"o":92.66,"t":"2026-10-19T12:00:00Z","v":2007,"vw":92.828722},{"c":93.18,"h":93.2,"l":93,"n":37,"o":93.18,"t":"2026-10-19T12:15:00Z","v":2895,"vw":93.144912},{"c":93.09,"h":93.09,"l":92.99,"n":18,"o":92.99,"t":"2026-10-19T12:30:00Z","v":4333,"vw":93.000948},{"c":92.78,"h":92.93,"l":92.78,"n":8,"o":92.93,"t":"2026-10-19T12:45:00Z","v":1755,"vw":92.788824},{"c":92.91,"h":93.02,"l":92.91,"n":13,"o":93.02,"t":"2026-10-19T13:00:00Z","v":551,"vw":92.977801},{"c":93.28,"h":93.28,"l":92.66,"n":20,"o":92.84,"t":"2026-10-19T13:15:00Z","v":1305,"vw":92.845714},{"c":92.72,"h":93.42,"l":92.41,"n":920,"o":92.98,"t":"2026-10-19T13:30:00Z","v":56706,"vw":92.997533},{"c":92.905,"h":93.0025,"l":92.37,"n":724,"o":92.84,"t":"2026-10-19T13:45:00Z","v":33637,"vw":92.706797},{"c":92.445,"h":92.98,"l":92.19,"n":979,"o":92.91,"t":"2026-10-19T14:00:00Z","v":81272,"vw":92.531998},{"c":92.365,"h":92.67,"l":92.29,"n":690,"o":92.58,"t":"2026-10-19T14:15:00Z","v":25011,"vw":92.449509},{"c":92.12,"h":92.44,"l":91.9548,"n":772,"o":92.37,"t":"2026-10-19T14:30:00Z","v":26450,"vw":92.133672},{"c":91.68,"h":92.12,"l":91.66,"n":1603,"o":92.115,"t":"2026-10-19T14:45:00Z","v":75177,"vw":91.852925},{"c":91.545,"h":91.8,"l":91.34,"n":1305,"o":91.68,"t":"2026-10-19T15:00:00Z","v":61522,"vw":91.619363},{"c":91.775,"h":91.84,"l":91.5,"n":1034,"o":91.545,"t":"2026-10-19T15:15:00Z","v":51329,"vw":91.660479},{"c":91.56,"h":91.78,"l":91.52,"n":920,"o":91.74,"t":"2026-10-19T15:30:00Z","v":46126,"vw":91.656737},{"c":91.66,"h":91.72,"l":91.48,"n":888,"o":91.595,"t":"2026-10-19T15:45:00Z","v":40857,"vw":91.616472},{"c":91.69,"h":91.69,"l":91.33,"n":786,"o":91.65,"t":"2026-10-19T16:00:00Z","v":35805,"vw":91.518},{"c":91.75,"h":91.75,"l":91.56,"n":674,"o":91.645,"t":"2026-10-19T16:15:00Z","v":31169,"vw":91.649192},{"c":91.67,"h":91.7,"l":91.52,"n":687,"o":91.665,"t":"2026-10-19T16:30:00Z","v":28351,"vw":91.632134},{"c":91.5,"h":91.65,"l":91.45,"n":511,"o":91.65,"t":"2026-10-19T16:45:00Z","v":17508,"vw":91.548943},{"c":91.57,"h":91.57,"l":91.385,"n":601,"o":91.5,"t":"2026-10-19T17:00:00Z","v":21312,"vw":91.465631},{"c":91.63,"h":91.705,"l":91.51,"n":559,"o":91.545,"t":"2026-10-19T17:15:00Z","v":22957,"vw":91.606747},{"c":91.52,"h":91.75,"l":91.46,"n":999,"o":91.69,"t":"2026-10-19T17:30:00Z","v":42240,"vw":91.623865},{"c":91.5351,"h":91.54,"l":91.34,"n":733,"o":91.505,"t":"2026-10-19T17:45:00Z","v":30084,"vw":91.464459},{"c":91.665,"h":91.75,"l":91.46,"n":843,"o":91.57,"t":"2026-10-19T18:00:00Z","v":32877,"vw":91.618846},{"c":91.61,"h":91.74,"l":91.555,"n":748,"o":91.665,"t":"2026-10-19T18:15:00Z","v":34618,"vw":91.638648},{"c":91.708,"h":91.72,"l":91.55,"n":866,"o":91.6,"t":"2026-10-19T18:30:00Z","v":34990,"vw":91.635831},{"c":91.8,"h":91.94,"l":91.74,"n":846,"o":91.78,"t":"2026-10-19T18:45:00Z","v":36175,"vw":91.815082},{"c":91.63,"h":91.79,"l":91.62,"n":948,"o":91.77,"t":"2026-10-19T19:00:00Z","v":34968,"vw":91.705563},{"c":91.835,"h":91.92,"l":91.63,"n":1267,"o":91.63,"t":"2026-10-19T19:15:00Z","v":51193,"vw":91.768328},{"c":91.985,"h":92.055,"l":91.8,"n":1637,"o":91.82,"t":"2026-10-19T19:30:00Z","v":66130,"vw":91.935285},{"c":91.52,"h":92.01,"l":91.355,"n":5135,"o":91.985,"t":"2026-10-19T19:45:00Z","v":239260,"vw":91.566175},{"c":91.52,"h":91.52,"l":91.52,"n":45,"o":91.52,"t":"2026-10-19T20:00:00Z","v":226799,"vw":91.52},{"c":90.4,"h":91.2,"l":90.4,"n":49,"o":91.2,"t":"2026-10-20T08:00:00Z","v":2430,"vw":90.832117},{"c":90.51,"h":90.51,"l":90.3,"n":56,"o":90.3,"t":"2026-10-20T08:15:00Z","v":3309,"vw":90.411079},{"c":90.3,"h":90.34,"l":90.3,"n":8,"o":90.34,"t":"2026-10-20T08:30:00Z","v":710,"vw":90.310256},{"c":90.05,"h":90.35,"l":90.05,"n":36,"o":90.35,"t":"2026-10-20T08:45:00Z","v":2798,"vw":90.199568},{"c":89.91,"h":90,"l":89.81,"n":38,"o":89.94,"t":"2026-10-20T09:00:00Z","v":2507,"vw":89.94393},{"c":89.89,"h":89.9,"l":89.77,"n":27,"o":89.86,"t":"2026-10-20T09:15:00Z","v":1313,"vw":89.856269},{"c":89.84,"h":89.84,"l":89.7,"n":31,"o":89.78,"t":"2026-10-20T09:30:00Z","v":1455,"vw":89.775696},{"c":89.51,"h":89.78,"l":89.32,"n":151,"o":89.78,"t":"2026-10-20T09:45:00Z","v":7134,"vw":89.555624},{"c":89.45,"h":89.46,"l":89.43,"n":38,"o":89.46,"t":"2026-10-20T10:00:00Z","v":1743,"vw":89.442143},{"c":89.51,"h":89.59,"l":89.44,"n":23,"o":89.44,"t":"2026-10-20T10:15:00Z","v":1183,"vw":89.521153},{"c":89.94,"h":89.94,"l":89.67,"n":22,"o":89.75,"t":"2026-10-20T11:30:00Z","v":1647,"vw":89.736851},{"c":89.49,"h":89.73,"l":89.41,"n":35,"o":89.73,"t":"2026-10-20T11:45:00Z","v":1987,"vw":89.560045},{"c":89.75,"h":89.75,"l":89.64,"n":26,"o":89.64,"t":"2026-10-20T12:00:00Z","v":2623,"vw":89.716046},{"c":90.22,"h":90.22,"l":89.3,"n":14,"o":89.3,"t":"2026-10-20T12:15:00Z","v":1601,"vw":90.061279},{"c":89.98,"h":90.22,"l":89.98,"n":45,"o":90.22,"t":"2026-10-20T12:30:00Z","v":3343,"vw":90.141233},{"c":90,"h":90.2,"l":90,"n":15,"o":90,"t":"2026-10-20T12:45:00Z","v":1277,"vw":90.017699},{"c":89.97,"h":90,"l":89.87,"n":13,"o":89.98,"t":"2026-10-20T13:15:00Z","v":718,"vw":89.955},{"c":90.82,"h":91.038,"l":89.43,"n":1087,"o":89.91,"t":"2026-10-20T13:30:00Z","v":75112,"vw":90.001565},{"c":90.81,"h":90.97,"l":90.54,"n":1017,"o":90.81,"t":"2026-10-20T13:45:00Z","v":46532,"vw":90.766406},{"c":90.825,"h":90.98,"l":90.54,"n":1303,"o":90.805,"t":"2026-10-20T14:00:00Z","v":49486,"vw":90.736147},{"c":92.17,"h":92.24,"l":90.7901,"n":1327,"o":90.815,"t":"2026-10-20T14:15:00Z","v":93382,"vw":91.300647},{"c":92.29,"h":92.51,"l":91.71,"n":1618,"o":92.17,"t":"2026-10-20T14:30:00Z","v":102680,"vw":92.156214},{"c":92.48,"h":92.48,"l":91.71,"n":1936,"o":92.23,"t":"2026-10-20T14:45:00Z","v":103542,"vw":92.1104},{"c":91.875,"h":92.5,"l":91.86,"n":1436,"o":92.435,"t":"2026-10-20T15:00:00Z","v":81385,"vw":92.373534},{"c":92.105,"h":92.35,"l":91.905,"n":984,"o":91.94,"t":"2026-10-20T15:15:00Z","v":35207,"vw":92.121924},{"c":91.86,"h":92.24,"l":91.82,"n":657,"o":92.13,"t":"2026-10-20T15:30:00Z","v":27514,"vw":91.979123},{"c":91.715,"h":91.9,"l":91.7,"n":617,"o":91.86,"t":"2026-10-20T15:45:00Z","v":24344,"vw":91.825296},{"c":91.6,"h":91.73,"l":91.5001,"n":657,"o":91.73,"t":"2026-10-20T16:00:00Z","v":20933,"vw":91.620337},{"c":91.57,"h":91.66,"l":91.355,"n":443,"o":91.65,"t":"2026-10-20T16:15:00Z","v":12415,"vw":91.504784},{"c":91.61,"h":91.73,"l":91.46,"n":564,"o":91.6,"t":"2026-10-20T16:30:00Z","v":22205,"vw":91.608917},{"c":91.42,"h":91.6499,"l":91.42,"n":446,"o":91.64,"t":"2026-10-20T16:45:00Z","v":16461,"vw":91.534727},{"c":91.21,"h":91.48,"l":91.1,"n":827,"o":91.47,"t":"2026-10-20T17:00:00Z","v":34287,"vw":91.241776},{"c":91.35,"h":91.44,"l":91.21,"n":1030,"o":91.21,"t":"2026-10-20T17:15:00Z","v":42265,"vw":91.299241},{"c":91.31,"h":91.4507,"l":91.27,"n":446,"o":91.385,"t":"2026-10-20T17:30:00Z","v":14652,"vw":91.370867},{"c":91.4601,"h":91.5401,"l":91.28,"n":359,"o":91.295,"t":"2026-10-20T17:45:00Z","v":11608,"vw":91.399581},{"c":91.585,"h":91.67,"l":91.5,"n":553,"o":91.52,"t":"2026-10-20T18:00:00Z","v":20510,"vw":91.563055},{"c":91.31,"h":91.56,"l":91.31,"n":622,"o":91.56,"t":"2026-10-20T18:15:00Z","v":19582,"vw":91.460578},{"c":91.115,"h":91.385,"l":91.07,"n":588,"o":91.365,"t":"2026-10-20T18:30:00Z","v":17309,"vw":91.2305},{"c":91.29,"h":91.29,"l":91.091,"n":814,"o":91.1125,"t":"2026-10-20T18:45:00Z","v":27021,"vw":91.203408},{"c":91.2325,"h":91.33,"l":91.17,"n":917,"o":91.29,"t":"2026-10-20T19:00:00Z","v":28838,"vw":91.244071},{"c":90.94,"h":91.25,"l":90.8206,"n":1482,"o":91.17,"t":"2026-10-20T19:15:00Z","v":53741,"vw":90.964274},{"c":90.865,"h":90.955,"l":90.77,"n":1357,"o":90.95,"t":"2026-10-20T19:30:00Z","v":49032,"vw":90.850432},{"c":90.85,"h":90.93,"l":90.47,"n":4750,"o":90.865,"t":"2026-10-20T19:45:00Z","v":227337,"vw":90.722409},{"c":90.6043,"h":90.83,"l":90.6043,"n":54,"o":90.81,"t":"2026-10-20T20:00:00Z","v":316616,"vw":90.829914},{"c":91,"h":91.01,"l":91,"n":4,"o":91.01,"t":"2026-10-20T21:15:00Z","v":711,"vw":91.001549},{"c":91.0352,"h":91.0352,"l":91.0352,"n":1,"o":91.0352,"t":"2026-10-20T22:00:00Z","v":200,"vw":91.0352},{"c":91.05,"h":91.05,"l":91.05,"n":1,"o":91.05,"t":"2026-10-20T23:30:00Z","v":100,"vw":91.05},{"c":91.2,"h":91.25,"l":90.13,"n":166,"o":91.18,"t":"2026-10-21T08:00:00Z","v":4596,"vw":91.071754},{"c":91.08,"h":91.08,"l":91.08,"n":1,"o":91.08,"t":"2026-10-21T08:15:00Z","v":110,"vw":91.08},{"c":91.14,"h":91.14,"l":91.14,"n":1,"o":91.14,"t":"2026-10-21T08:30:00Z","v":100,"vw":91.14},{"c":91.35,"h":91.43,"l":91.33,"n":24,"o":91.43,"t":"2026-10-21T08:45:00Z","v":2099,"vw":91.406169},{"c":91.05,"h":91.07,"l":91.05,"n":17,"o":91.06,"t":"2026-10-21T09:15:00Z","v":954,"vw":91.057841},{"c":91.5,"h":91.56,"l":91.5,"n":6,"o":91.51,"t":"2026-10-21T09:30:00Z","v":564,"vw":91.518752},{"c":91.76,"h":91.76,"l":91.72,"n":10,"o":91.72,"t":"2026-10-21T09:45:00Z","v":1243,"vw":91.745091},{"c":91.52,"h":91.52,"l":91.5,"n":4,"o":91.5,"t":"2026-10-21T10:00:00Z","v":442,"vw":91.505063},{"c":91.92,"h":91.92,"l":91.92,"n":3,"o":91.92,"t":"2026-10-21T10:45:00Z","v":175,"vw":91.92},{"c":91.84,"h":92.11,"l":91.84,"n":15,"o":92,"t":"2026-10-21T11:00:00Z","v":2480,"vw":91.901588},{"c":92.24,"h":92.24,"l":92.18,"n":5,"o":92.18,"t":"2026-10-21T11:30:00Z","v":759,"vw":92.230895},{"c":92.2,"h":92.23,"l":92.2,"n":10,"o":92.22,"t":"2026-10-21T11:45:00Z","v":776,"vw":92.216295},{"c":92.22,"h":92.22,"l":92.22,"n":1,"o":92.22,"t":"2026-10-21T12:00:00Z","v":200,"vw":92.22},{"c":91.84,"h":91.92,"l":91.84,"n":45,"o":91.92,"t":"2026-10-21T12:15:00Z","v":3861,"vw":91.859131},{"c":91.7,"h":91.7,"l":91.7,"n":1,"o":91.7,"t":"2026-10-21T12:30:00Z","v":250,"vw":91.7},{"c":92.23,"h":92.23,"l":92,"n":6,"o":92,"t":"2026-10-21T12:45:00Z","v":2281,"vw":92.219597},{"c":92.55,"h":92.55,"l":92.46,"n":4,"o":92.46,"t":"2026-10-21T13:00:00Z","v":370,"vw":92.521875},{"c":92.35,"h":92.73,"l":92.35,"n":155,"o":92.5468,"t":"2026-10-21T13:15:00Z","v":7080,"vw":92.521405},{"c":91.72,"h":92.38,"l":90.98,"n":1316,"o":92.01,"t":"2026-10-21T13:30:00Z","v":80788,"vw":91.728769},{"c":91.375,"h":92,"l":91.24,"n":1507,"o":91.805,"t":"2026-10-21T13:45:00Z","v":65534,"vw":91.678285},{"c":91.405,"h":91.55,"l":91.125,"n":762,"o":91.26,"t":"2026-10-21T14:00:00Z","v":37346,"vw":91.348898},{"c":91.32,"h":91.55,"l":91.06,"n":863,"o":91.33,"t":"2026-10-21T14:15:00Z","v":35113,"vw":91.273478},{"c":91.09,"h":91.415,"l":91.06,"n":818,"o":91.275,"t":"2026-10-21T14:30:00Z","v":29855,"vw":91.220162},{"c":91.12,"h":91.3075,"l":91.02,"n":1201,"o":91.075,"t":"2026-10-21T14:45:00Z","v":70383,"vw":91.15383},{"c":90.86,"h":91.26,"l":90.69,"n":1030,"o":91.17,"t":"2026-10-21T15:00:00Z","v":60708,"vw":91.119015},{"c":91.29,"h":91.45,"l":90.86,"n":1096,"o":90.86,"t":"2026-10-21T15:15:00Z","v":62694,"vw":91.132814},{"c":91.265,"h":91.47,"l":91.06,"n":692,"o":91.34,"t":"2026-10-21T15:30:00Z","v":44564,"vw":91.206987},{"c":91.24,"h":91.46,"l":91.2,"n":544,"o":91.3056,"t":"2026-10-21T15:45:00Z","v":34659,"vw":91.312069},{"c":91.18,"h":91.32,"l":91.15,"n":437,"o":91.19,"t":"2026-10-21T16:00:00Z","v":16341,"vw":91.224288},{"c":91.14,"h":91.26,"l":91.045,"n":552,"o":91.19,"t":"2026-10-21T16:15:00Z","v":22156,"vw":91.148018},{"c":91.48,"h":91.73,"l":90.95,"n":1068,"o":91.12,"t":"2026-10-21T16:30:00Z","v":45633,"vw":91.288569},{"c":91.19,"h":91.58,"l":91.19,"n":455,"o":91.58,"t":"2026-10-21T16:45:00Z","v":13159,"vw":91.343813},{"c":91.35,"h":91.35,"l":91.135,"n":451,"o":91.15,"t":"2026-10-21T17:00:00Z","v":11790,"vw":91.199058},{"c":91.33,"h":91.39,"l":91.24,"n":548,"o":91.35,"t":"2026-10-21T17:15:00Z","v":25270,"vw":91.338715},{"c":91.41,"h":91.41,"l":91.27,"n":501,"o":91.29,"t":"2026-10-21T17:30:00Z","v":19869,"vw":91.341308},{"c":91.42,"h":91.49,"l":91.31,"n":614,"o":91.37,"t":"2026-10-21T17:45:00Z","v":16880,"vw":91.372761},{"c":91.48,"h":91.5,"l":91.37,"n":573,"o":91.425,"t":"2026-10-21T18:00:00Z","v":12977,"vw":91.452545},{"c":91.33,"h":91.56,"l":91.33,"n":519,"o":91.47,"t":"2026-10-21T18:15:00Z","v":14895,"vw":91.47466},{"c":91.485,"h":91.56,"l":91.38,"n":529,"o":91.38,"t":"2026-10-21T18:30:00Z","v":14367,"vw":91.492776},{"c":90.77,"h":91.4601,"l":90.77,"n":484,"o":91.4601,"t":"2026-10-21T18:45:00Z","v":12251,"vw":91.246801},{"c":90.77,"h":90.8,"l":90.3007,"n":1079,"o":90.69,"t":"2026-10-21T19:00:00Z","v":35555,"vw":90.626025},{"c":91.34,"h":91.35,"l":90.795,"n":1306,"o":90.81,"t":"2026-10-21T19:15:00Z","v":48588,"vw":91.075001},{"c":91.595,"h":91.8,"l":91.27,"n":2105,"o":91.375,"t":"2026-10-21T19:30:00Z","v":105995,"vw":91.507173},{"c":91.49,"h":91.86,"l":91.31,"n":7612,"o":91.65,"t":"2026-10-21T19:45:00Z","v":413841,"vw":91.575254},{"c":91.49,"h":91.52,"l":91.49,"n":47,"o":91.52,"t":"2026-10-21T20:00:00Z","v":298129,"vw":91.490243},{"c":87.97,"h":89.51,"l":87.86,"n":419,"o":88.5,"t":"2026-10-22T08:00:00Z","v":13855,"vw":88.479495},{"c":88.18,"h":88.41,"l":88.12,"n":98,"o":88.4,"t":"2026-10-22T08:15:00Z","v":4731,"vw":88.322628},{"c":88.32,"h":88.32,"l":88.32,"n":11,"o":88.32,"t":"2026-10-22T08:30:00Z","v":196,"vw":88.32},{"c":88.12,"h":88.12,"l":88.12,"n":4,"o":88.12,"t":"2026-10-22T09:45:00Z","v":287,"vw":88.12},{"c":88.19,"h":88.19,"l":88.19,"n":1,"o":88.19,"t":"2026-10-22T10:00:00Z","v":100,"vw":88.19},{"c":88.2,"h":88.81,"l":88.2,"n":37,"o":88.81,"t":"2026-10-22T11:00:00Z","v":2214,"vw":88.443451},{"c":87.75,"h":88.01,"l":87.75,"n":36,"o":88,"t":"2026-10-22T11:15:00Z","v":2539,"vw":87.864616},{"c":87.68,"h":87.805,"l":87.68,"n":17,"o":87.805,"t":"2026-10-22T11:45:00Z","v":1153,"vw":87.738293},{"c":87.82,"h":87.98,"l":87.82,"n":14,"o":87.98,"t":"2026-10-22T12:00:00Z","v":1269,"vw":87.955407},{"c":88.57,"h":88.57,"l":87.9955,"n":7,"o":87.9955,"t":"2026-10-22T12:30:00Z","v":439,"vw":88.3785},{"c":88.2,"h":88.62,"l":88.2,"n":3,"o":88.62,"t":"2026-10-22T12:45:00Z","v":250,"vw":88.437391},{"c":88.12,"h":88.12,"l":88.12,"n":2,"o":88.12,"t":"2026-10-22T13:00:00Z","v":180,"vw":88.12},{"c":88.29,"h":88.29,"l":88,"n":11,"o":88,"t":"2026-10-22T13:15:00Z","v":636,"vw":88.210981},{"c":87.46,"h":88.22,"l":87.46,"n":1363,"o":88.22,"t":"2026-10-22T13:30:00Z","v":125830,"vw":87.647521},{"c":87.335,"h":87.71,"l":87.12,"n":1631,"o":87.43,"t":"2026-10-22T13:45:00Z","v":75600,"vw":87.383577},{"c":86.67,"h":87.42,"l":86.6,"n":2305,"o":87.335,"t":"2026-10-22T14:00:00Z","v":116818,"vw":86.902707},{"c":86.125,"h":86.7699,"l":86,"n":1791,"o":86.61,"t":"2026-10-22T14:15:00Z","v":74861,"vw":86.381957},{"c":86.47,"h":86.56,"l":86,"n":2110,"o":86.075,"t":"2026-10-22T14:30:00Z","v":72684,"vw":86.223013},{"c":86.335,"h":86.48,"l":86.15,"n":1740,"o":86.44,"t":"2026-10-22T14:45:00Z","v":81925,"vw":86.343288},{"c":85.965,"h":86.47,"l":85.93,"n":1925,"o":86.38,"t":"2026-10-22T15:00:00Z","v":77156,"vw":86.255105},{"c":86.005,"h":86.47,"l":85.96,"n":1264,"o":85.975,"t":"2026-10-22T15:15:00Z","v":49586,"vw":86.231803},{"c":85.84,"h":86.115,"l":85.77,"n":1264,"o":86.02,"t":"2026-10-22T15:30:00Z","v":81174,"vw":85.952852},{"c":85.88,"h":85.985,"l":85.76,"n":753,"o":85.82,"t":"2026-10-22T15:45:00Z","v":23754,"vw":85.833761},{"c":85.965,"h":86.01,"l":85.84,"n":699,"o":85.94,"t":"2026-10-22T16:00:00Z","v":23513,"vw":85.917583},{"c":85.7501,"h":86.04,"l":85.7501,"n":918,"o":85.97,"t":"2026-10-22T16:15:00Z","v":22188,"vw":85.876016},{"c":85.42,"h":85.75,"l":85.395,"n":1192,"o":85.75,"t":"2026-10-22T16:30:00Z","v":36708,"vw":85.581749},{"c":85.61,"h":85.68,"l":85.15,"n":1280,"o":85.4005,"t":"2026-10-22T16:45:00Z","v":52048,"vw":85.367382},{"c":85.375,"h":85.66,"l":85.32,"n":667,"o":85.66,"t":"2026-10-22T17:00:00Z","v":18432,"vw":85.452482},{"c":85.5,"h":85.62,"l":85.3,"n":926,"o":85.3775,"t":"2026-10-22T17:15:00Z","v":39018,"vw":85.466477},{"c":85.81,"h":85.81,"l":85.485,"n":706,"o":85.49,"t":"2026-10-22T17:30:00Z","v":23962,"vw":85.593602},{"c":85.58,"h":85.8,"l":85.555,"n":693,"o":85.73,"t":"2026-10-22T17:45:00Z","v":21689,"vw":85.673842},{"c":85.42,"h":85.575,"l":85.38,"n":737,"o":85.575,"t":"2026-10-22T18:00:00Z","v":28785,"vw":85.482923},{"c":85.35,"h":85.56,"l":85.26,"n":987,"o":85.4,"t":"2026-10-22T18:15:00Z","v":42098,"vw":85.417492},{"c":85.065,"h":85.33,"l":85.0201,"n":990,"o":85.31,"t":"2026-10-22T18:30:00Z","v":34239,"vw":85.174373},{"c":84.91,"h":85.09,"l":84.86,"n":1400,"o":85.09,"t":"2026-10-22T18:45:00Z","v":58164,"vw":84.975805},{"c":85.155,"h":85.325,"l":84.7,"n":2062,"o":84.95,"t":"2026-10-22T19:00:00Z","v":113153,"vw":84.984922},{"c":85.15,"h":85.355,"l":85.07,"n":2004,"o":85.155,"t":"2026-10-22T19:15:00Z","v":97745,"vw":85.178736},{"c":84.8775,"h":85.12,"l":84.69,"n":2580,"o":85.1,"t":"2026-10-22T19:30:00Z","v":155058,"vw":84.844995},{"c":85.17,"h":85.39,"l":84.81,"n":7423,"o":84.88,"t":"2026-10-22T19:45:00Z","v":397092,"vw":85.059936},{"c":85.18,"h":85.19,"l":85.16,"n":70,"o":85.16,"t":"2026-10-22T20:00:00Z","v":352668,"vw":85.189958},{"c":85.8762,"h":85.8762,"l":85.21,"n":3,"o":85.21,"t":"2026-10-22T20:15:00Z","v":1050,"vw":85.80958},{"c":85.23,"h":85.23,"l":85.23,"n":1,"o":85.23,"t":"2026-10-22T20:30:00Z","v":100,"vw":85.23},{"c":85.45,"h":85.46,"l":85.37,"n":5,"o":85.46,"t":"2026-10-22T22:00:00Z","v":402,"vw":85.4325},{"c":85.6,"h":85.6,"l":85.6,"n":2,"o":85.6,"t":"2026-10-22T22:30:00Z","v":271,"vw":85.6},{"c":85.6,"h":85.6,"l":85.6,"n":1,"o":85.6,"t":"2026-10-22T22:45:00Z","v":100,"vw":85.6},{"c":85.3,"h":85.45,"l":85.3,"n":16,"o":85.45,"t":"2026-10-22T23:00:00Z","v":772,"vw":85.405},{"c":85.41,"h":85.41,"l":85.41,"n":2,"o":85.41,"t":"2026-10-22T23:15:00Z","v":104,"vw":85.41}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9797581365512055,"strike":125.71372048268083,"iv":0.9641510119121813,"gamma":0.007628715246217491,"theta":-0.07157999544149996,"vega":0.04197606928235643,"rho":0.005789078551896713,"breakevenPct":48.3356499464138},{"delta":0.15,"premium":0.9386239782016349,"strike":102.04359673024524,"iv":0.5558212534059945,"gamma":0.01831934604904632,"theta":-0.055347956403269755,"vega":0.05510572207084469,"rho":0.009196816054027864,"breakevenPct":20.57396172397479},{"delta":0.2,"premium":1.275103734439834,"strike":97.66597510373444,"iv":0.5096719917012448,"gamma":0.022914315352697095,"theta":-0.061035684647302905,"vega":0.06526929460580913,"rho":0.012200925095902216,"breakevenPct":15.84249951782493},{"delta":0.25,"premium":1.6641078838174272,"strike":95.07261410788382,"iv":0.5046408713692946,"gamma":0.02659688796680498,"theta":-0.06985311203319501,"vega":0.07512406639004149,"rho":0.01517681955874074,"breakevenPct":13.261587626391812},{"delta":0.3,"premium":2.0036649214659685,"strike":92.87958115183247,"iv":0.47769790575916227,"gamma":0.03064397905759162,"theta":-0.07141465968586387,"vega":0.0811675392670157,"rho":0.01817162169011248,"breakevenPct":11.091495226903678},{"delta":0.35,"premium":2.3417975567190226,"strike":90.69808027923212,"iv":0.4501237347294939,"gamma":0.03470157068062827,"theta":-0.0727671902268761,"vega":0.08710122164048865,"rho":0.021166968486832912,"breakevenPct":8.933237133767872},{"delta":0.4,"premium":2.866213275299239,"strike":89.07508161044613,"iv":0.44549912948857456,"gamma":0.03601849836779108,"theta":-0.07484635473340588,"vega":0.08985092491838956,"rho":0.024057157906470065,"breakevenPct":7.646990850890271},{"delta":0.45,"premium":3.4782916213275303,"strike":87.71490750816105,"iv":0.4516743199129489,"gamma":0.03604570184983678,"theta":-0.07726746463547335,"vega":0.09110228509249184,"rho":0.026897861501597432,"breakevenPct":6.77110306695771},{"delta":0.5,"premium":4.090369967355822,"strike":86.35473340587595,"iv":0.4578495103373232,"gamma":0.03607290533188248,"theta":-0.07968857453754082,"vega":0.09235364526659412,"rho":0.029738565096724796,"breakevenPct":5.8952152830251485},{"delta":0.55,"premium":4.703282399547257,"strike":84.99434069043576,"iv":0.46399400113186196,"gamma":0.03609388794567062,"theta":-0.0820866440294284,"vega":0.09358313525749858,"rho":0.032578731867517086,"breakevenPct":5.0200481091008395},{"delta":0.6,"premium":5.523882286361064,"strike":83.57951329937748,"iv":0.4624942840973401,"gamma":0.03456587436332768,"theta":-0.07874765138653085,"vega":0.08936694963214488,"rho":0.03528522937887493,"breakevenPct":4.32431282723164},{"delta":0.65,"premium":6.344482173174873,"strike":82.16468590831919,"iv":0.46099456706281833,"gamma":0.033037860780984724,"theta":-0.07540865874363328,"vega":0.08515076400679117,"rho":0.03799172689023278,"breakevenPct":3.6285775453624387},{"delta":0.7,"premium":7.16508205998868,"strike":80.74985851726089,"iv":0.45949485002829654,"gamma":0.03150984719864177,"theta":-0.07206966610073572,"vega":0.08093457838143747,"rho":0.04069822440159062,"breakevenPct":2.932842263493239},{"delta":0.75,"premium":8.263793103448275,"strike":79.13793103448276,"iv":0.46011379310344824,"gamma":0.02883793103448276,"theta":-0.06680000000000001,"vega":0.07407931034482759,"rho":0.0432149576250605,"breakevenPct":2.331956606873942},{"delta":0.8,"premium":9.676118855465884,"strike":77.3037417461482,"iv":0.46312186353631696,"gamma":0.024876082171680115,"theta":-0.059353191489361704,"vega":0.06424805575935437,"rho":0.04551770133240139,"breakevenPct":1.8380290383024107},{"delta":0.85,"premium":11.08844460748349,"strike":75.46955245781365,"iv":0.4661299339691856,"gamma":0.02091423330887748,"theta":-0.05190638297872341,"vega":0.05441680117388115,"rho":0.04782044503974228,"breakevenPct":1.34410146973088},{"delta":0.9,"premium":13.297404063205418,"strike":72.90067720090293,"iv":0.46286930022573364,"gamma":0.01544943566591422,"theta":-0.04013318284424379,"vega":0.04014379232505643,"rho":0.04955067543921886,"breakevenPct":0.9227037397358094}],"put":[{"delta":0.1,"premium":1.1389604231726447,"strike":63.89604231726448,"iv":0.9067724880475339,"gamma":0.008161480825718772,"theta":-0.06491769287183742,"vega":0.04193444134097085,"rho":-0.007774814944396052,"breakevenPct":26.52255954327147},{"delta":0.15,"premium":0.9373798076923077,"strike":75.40865384615384,"iv":0.47064086538461536,"gamma":0.020660096153846154,"theta":-0.04434326923076923,"vega":0.05448028846153846,"rho":-0.011337529678393615,"breakevenPct":12.807312915979933},{"delta":0.2,"premium":1.4095638736263738,"strike":77.12568681318682,"iv":0.47795542582417583,"gamma":0.023853777472527475,"theta":-0.05292843406593407,"vega":0.06406133241758243,"rho":-0.015106572806719464,"breakevenPct":11.349815080716029},{"delta":0.25,"premium":1.8817479395604395,"strike":78.84271978021978,"iv":0.4852699862637363,"gamma":0.02704745879120879,"theta":-0.0615135989010989,"vega":0.07364237637362638,"rho":-0.01887561593504531,"breakevenPct":9.892317245452125},{"delta":0.3,"premium":2.48137492428831,"strike":80.49364021804966,"iv":0.4983253179890975,"gamma":0.0292,"theta":-0.06963985463355542,"vega":0.0814328285887341,"rho":-0.022721616597686577,"breakevenPct":8.66143859763335},{"delta":0.35,"premium":3.344488188976378,"strike":82.00787401574803,"iv":0.5232496062992126,"gamma":0.0292,"theta":-0.07681732283464567,"vega":0.08552125984251968,"rho":-0.026726725782194684,"breakevenPct":7.899091644102968},{"delta":0.4,"premium":4.207601453664447,"strike":83.5221078134464,"iv":0.5481738946093277,"gamma":0.0292,"theta":-0.08399479103573593,"vega":0.08960969109630527,"rho":-0.0307318349667028,"breakevenPct":7.136744690572585},{"delta":0.45,"premium":5.068136020151135,"strike":85.03778337531486,"iv":0.5720798488664988,"gamma":0.02921662468513854,"theta":-0.09089798488664987,"vega":0.09357959697732998,"rho":-0.03473505717557166,"breakevenPct":6.3696904868707005},{"delta":0.5,"premium":5.823803526448364,"strike":86.61209068010075,"iv":0.5545735516372796,"gamma":0.029909319899244332,"theta":-0.08664735516372796,"vega":0.09272947103274559,"rho":-0.03866154237511117,"breakevenPct":5.411208109527693},{"delta":0.55,"premium":6.579471032745593,"strike":88.18639798488665,"iv":0.5370672544080605,"gamma":0.030602015113350124,"theta":-0.08239672544080603,"vega":0.0918793450881612,"rho":-0.042588027574650675,"breakevenPct":4.4527257321846845},{"delta":0.6,"premium":7.335138539042821,"strike":89.76070528967254,"iv":0.5195609571788413,"gamma":0.03129471032745591,"theta":-0.07814609571788414,"vega":0.09102921914357683,"rho":-0.04651451277419018,"breakevenPct":3.4942433548416783},{"delta":0.65,"premium":8.75145395799677,"strike":91.7124394184168,"iv":0.5247429725363489,"gamma":0.02948206785137318,"theta":-0.07400662358642973,"vega":0.08648190630048465,"rho":-0.05092333727215501,"breakevenPct":2.8673627673339968},{"delta":0.7,"premium":10.286187399030691,"strike":93.73182552504038,"iv":0.5339917609046849,"gamma":0.02722035541195477,"theta":-0.06988707592891762,"vega":0.0812718901453958,"rho":-0.055418618814177215,"breakevenPct":2.299920236494913},{"delta":0.75,"premium":12.251361386138612,"strike":96.1509900990099,"iv":0.548639603960396,"gamma":0.024395792079207924,"theta":-0.06485990099009901,"vega":0.07470816831683169,"rho":-0.06024832991399926,"breakevenPct":1.7683775753760784},{"delta":0.8,"premium":14.94319306930693,"strike":99.2450495049505,"iv":0.5724019801980198,"gamma":0.020621039603960396,"theta":-0.05830049504950495,"vega":0.06585915841584158,"rho":-0.06564261564365544,"breakevenPct":1.2974400706666989},{"delta":0.85,"premium":18.59634146341463,"strike":103.29268292682926,"iv":0.5977585365853658,"gamma":0.016407317073170738,"theta":-0.04853414634146343,"vega":0.054809756097560995,"rho":-0.07179731964560401,"breakevenPct":0.835567892032976},{"delta":0.9,"premium":25.404545454545488,"strike":110.4545454545455,"iv":0.6667272727272733,"gamma":0.011154545454545443,"theta":-0.03834090909090911,"vega":0.04151363636363635,"rho":-0.08042956881012457,"breakevenPct":0.42149631190727016}]},"raw":{"call":[{"delta":0.1,"premium":0.9797581365512055,"strike":125.71372048268083,"iv":0.9641510119121813,"gamma":0.007628715246217491,"theta":-0.07157999544149996,"vega":0.04197606928235643,"rho":0.005789078551896713,"breakevenPct":48.3356499464138},{"delta":0.15,"premium":0.9386239782016349,"strike":102.04359673024524,"iv":0.5558212534059945,"gamma":0.01831934604904632,"theta":-0.055347956403269755,"vega":0.05510572207084469,"rho":0.009196816054027864,"breakevenPct":20.57396172397479},{"delta":0.2,"premium":1.275103734439834,"strike":97.66597510373444,"iv":0.5096719917012448,"gamma":0.022914315352697095,"theta":-0.061035684647302905,"vega":0.06526929460580913,"rho":0.012200925095902216,"breakevenPct":15.84249951782493},{"delta":0.25,"premium":1.6641078838174272,"strike":95.07261410788382,"iv":0.5046408713692946,"gamma":0.02659688796680498,"theta":-0.06985311203319501,"vega":0.07512406639004149,"rho":0.01517681955874074,"breakevenPct":13.261587626391812},{"delta":0.3,"premium":2.0036649214659685,"strike":92.87958115183247,"iv":0.47769790575916227,"gamma":0.03064397905759162,"theta":-0.07141465968586387,"vega":0.0811675392670157,"rho":0.01817162169011248,"breakevenPct":11.091495226903678},{"delta":0.35,"premium":2.3417975567190226,"strike":90.69808027923212,"iv":0.4501237347294939,"gamma":0.03470157068062827,"theta":-0.0727671902268761,"vega":0.08710122164048865,"rho":0.021166968486832912,"breakevenPct":8.933237133767872},{"delta":0.4,"premium":2.866213275299239,"strike":89.07508161044613,"iv":0.44549912948857456,"gamma":0.03601849836779108,"theta":-0.07484635473340588,"vega":0.08985092491838956,"rho":0.024057157906470065,"breakevenPct":7.646990850890271},{"delta":0.45,"premium":3.4782916213275303,"strike":87.71490750816105,"iv":0.4516743199129489,"gamma":0.03604570184983678,"theta":-0.07726746463547335,"vega":0.09110228509249184,"rho":0.026897861501597432,"breakevenPct":6.77110306695771},{"delta":0.5,"premium":4.090369967355822,"strike":86.35473340587595,"iv":0.4578495103373232,"gamma":0.03607290533188248,"theta":-0.07968857453754082,"vega":0.09235364526659412,"rho":0.029738565096724796,"breakevenPct":5.8952152830251485},{"delta":0.55,"premium":4.703282399547257,"strike":84.99434069043576,"iv":0.46399400113186196,"gamma":0.03609388794567062,"theta":-0.0820866440294284,"vega":0.09358313525749858,"rho":0.032578731867517086,"breakevenPct":5.0200481091008395},{"delta":0.6,"premium":5.523882286361064,"strike":83.57951329937748,"iv":0.4624942840973401,"gamma":0.03456587436332768,"theta":-0.07874765138653085,"vega":0.08936694963214488,"rho":0.03528522937887493,"breakevenPct":4.32431282723164},{"delta":0.65,"premium":6.344482173174873,"strike":82.16468590831919,"iv":0.46099456706281833,"gamma":0.033037860780984724,"theta":-0.07540865874363328,"vega":0.08515076400679117,"rho":0.03799172689023278,"breakevenPct":3.6285775453624387},{"delta":0.7,"premium":7.16508205998868,"strike":80.74985851726089,"iv":0.45949485002829654,"gamma":0.03150984719864177,"theta":-0.07206966610073572,"vega":0.08093457838143747,"rho":0.04069822440159062,"breakevenPct":2.932842263493239},{"delta":0.75,"premium":8.263793103448275,"strike":79.13793103448276,"iv":0.46011379310344824,"gamma":0.02883793103448276,"theta":-0.06680000000000001,"vega":0.07407931034482759,"rho":0.0432149576250605,"breakevenPct":2.331956606873942},{"delta":0.8,"premium":9.676118855465884,"strike":77.3037417461482,"iv":0.46312186353631696,"gamma":0.024876082171680115,"theta":-0.059353191489361704,"vega":0.06424805575935437,"rho":0.04551770133240139,"breakevenPct":1.8380290383024107},{"delta":0.85,"premium":11.08844460748349,"strike":75.46955245781365,"iv":0.4661299339691856,"gamma":0.02091423330887748,"theta":-0.05190638297872341,"vega":0.05441680117388115,"rho":0.04782044503974228,"breakevenPct":1.34410146973088},{"delta":0.9,"premium":13.297404063205418,"strike":72.90067720090293,"iv":0.46286930022573364,"gamma":0.01544943566591422,"theta":-0.04013318284424379,"vega":0.04014379232505643,"rho":0.04955067543921886,"breakevenPct":0.9227037397358094}],"put":[{"delta":0.1,"premium":1.1389604231726447,"strike":63.89604231726448,"iv":0.9067724880475339,"gamma":0.008161480825718772,"theta":-0.06491769287183742,"vega":0.04193444134097085,"rho":-0.007774814944396052,"breakevenPct":26.52255954327147},{"delta":0.15,"premium":0.9373798076923077,"strike":75.40865384615384,"iv":0.47064086538461536,"gamma":0.020660096153846154,"theta":-0.04434326923076923,"vega":0.05448028846153846,"rho":-0.011337529678393615,"breakevenPct":12.807312915979933},{"delta":0.2,"premium":1.4095638736263738,"strike":77.12568681318682,"iv":0.47795542582417583,"gamma":0.023853777472527475,"theta":-0.05292843406593407,"vega":0.06406133241758243,"rho":-0.015106572806719464,"breakevenPct":11.349815080716029},{"delta":0.25,"premium":1.8817479395604395,"strike":78.84271978021978,"iv":0.4852699862637363,"gamma":0.02704745879120879,"theta":-0.0615135989010989,"vega":0.07364237637362638,"rho":-0.01887561593504531,"breakevenPct":9.892317245452125},{"delta":0.3,"premium":2.48137492428831,"strike":80.49364021804966,"iv":0.4983253179890975,"gamma":0.0292,"theta":-0.06963985463355542,"vega":0.0814328285887341,"rho":-0.022721616597686577,"breakevenPct":8.66143859763335},{"delta":0.35,"premium":3.344488188976378,"strike":82.00787401574803,"iv":0.5232496062992126,"gamma":0.0292,"theta":-0.07681732283464567,"vega":0.08552125984251968,"rho":-0.026726725782194684,"breakevenPct":7.899091644102968},{"delta":0.4,"premium":4.207601453664447,"strike":83.5221078134464,"iv":0.5481738946093277,"gamma":0.0292,"theta":-0.08399479103573593,"vega":0.08960969109630527,"rho":-0.0307318349667028,"breakevenPct":7.136744690572585},{"delta":0.45,"premium":5.068136020151135,"strike":85.03778337531486,"iv":0.5720798488664988,"gamma":0.02921662468513854,"theta":-0.09089798488664987,"vega":0.09357959697732998,"rho":-0.03473505717557166,"breakevenPct":6.3696904868707005},{"delta":0.5,"premium":5.823803526448364,"strike":86.61209068010075,"iv":0.5545735516372796,"gamma":0.029909319899244332,"theta":-0.08664735516372796,"vega":0.09272947103274559,"rho":-0.03866154237511117,"breakevenPct":5.411208109527693},{"delta":0.55,"premium":6.579471032745593,"strike":88.18639798488665,"iv":0.5370672544080605,"gamma":0.030602015113350124,"theta":-0.08239672544080603,"vega":0.0918793450881612,"rho":-0.042588027574650675,"breakevenPct":4.4527257321846845},{"delta":0.6,"premium":7.335138539042821,"strike":89.76070528967254,"iv":0.5195609571788413,"gamma":0.03129471032745591,"theta":-0.07814609571788414,"vega":0.09102921914357683,"rho":-0.04651451277419018,"breakevenPct":3.4942433548416783},{"delta":0.65,"premium":8.75145395799677,"strike":91.7124394184168,"iv":0.5247429725363489,"gamma":0.02948206785137318,"theta":-0.07400662358642973,"vega":0.08648190630048465,"rho":-0.05092333727215501,"breakevenPct":2.8673627673339968},{"delta":0.7,"premium":10.286187399030691,"strike":93.73182552504038,"iv":0.5339917609046849,"gamma":0.02722035541195477,"theta":-0.06988707592891762,"vega":0.0812718901453958,"rho":-0.055418618814177215,"breakevenPct":2.299920236494913},{"delta":0.75,"premium":12.251361386138612,"strike":96.1509900990099,"iv":0.548639603960396,"gamma":0.024395792079207924,"theta":-0.06485990099009901,"vega":0.07470816831683169,"rho":-0.06024832991399926,"breakevenPct":1.7683775753760784},{"delta":0.8,"premium":14.94319306930693,"strike":99.2450495049505,"iv":0.5724019801980198,"gamma":0.020621039603960396,"theta":-0.05830049504950495,"vega":0.06585915841584158,"rho":-0.06564261564365544,"breakevenPct":1.2974400706666989},{"delta":0.85,"premium":18.59634146341463,"strike":103.29268292682926,"iv":0.5977585365853658,"gamma":0.016407317073170738,"theta":-0.04853414634146343,"vega":0.054809756097560995,"rho":-0.07179731964560401,"breakevenPct":0.835567892032976},{"delta":0.9,"premium":25.404545454545488,"strike":110.4545454545455,"iv":0.6667272727272733,"gamma":0.011154545454545443,"theta":-0.03834090909090911,"vega":0.04151363636363635,"rho":-0.08042956881012457,"breakevenPct":0.42149631190727016}]}},"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"}}