{"symbol":"ECO","url":"https://intraalpha.com/companies/ECO","capturedAt":"2026-10-23T11:04:49.064Z","state":"ready","quote":{"symbol":"ECO","last_price":91.62,"prev_close":91.23,"regular_close":90.05,"change":0.39,"change_pct":0.4275,"regular_change":-1.18,"regular_change_pct":-1.2934,"extended_change":1.57,"extended_change_pct":1.7435,"bid":91.48,"ask":91.92,"bid_size":100,"ask_size":100,"volume":645515,"vwap":90.243696,"open":90,"high":91.805,"low":88.72,"close":90.05,"trade_count":11782,"last_trade_at":"2026-10-23T11:00:00.15972008Z","last_quote_at":"2026-10-23T11:04:40.532965794Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:04:37.284369405-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ECO","fetched_at":"2026-10-23T11:04:19.541318+00:00","name":"Okeanis Eco Tankers Corp.","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"MARINE SHIPPING","country":"USA","description":"Okeanis Eco Tankers Corp. (ECO) is a prominent player in the maritime transportation sector, focusing on the eco-friendly movement of crude oil and petroleum products through an advanced fleet that meets stringent emissions regulations. The company's emphasis on forging long-term strategic partnerships positions it well to adapt to the evolving energy market dynamics. With a robust commitment to innovation and environmental sustainability, Okeanis Eco Tankers offers institutional investors a compelling opportunity for stable returns as demand for sustainable energy transport solutions continues to rise.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3515971000,"ebitda":479237000,"pe_ratio":8.45,"peg_ratio":null,"book_value":22.48,"dividend_per_share":9.55,"dividend_yield":0.105,"eps":10.66,"revenue_ttm":706472000,"gross_profit_ttm":510960000,"profit_margin":0.569,"operating_margin_ttm":0.75,"return_on_assets_ttm":0.202,"return_on_equity_ttm":0.616,"quarterly_earnings_growth":6.06,"quarterly_revenue_growth":2.394,"analyst_target_price":100,"analyst_number":0,"beta":-0.057,"fifty_two_week_high":100.68,"fifty_two_week_low":27.13,"fifty_day_ma":78.22,"two_hundred_day_ma":57.24,"shares_outstanding":39044700,"forward_pe":11.16,"price_to_sales":4.977,"price_to_book":3.472,"ev_to_revenue":4.986,"ev_to_ebitda":7.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:04:19.541318+00:00"},"optionObservedAt":"2026-10-22T19:53:44.351Z","bars":[{"c":91.11,"h":91.15,"l":89.81,"n":61,"o":90.46,"t":"2026-10-16T08:00:00Z","v":4361,"vw":90.665302},{"c":90.85,"h":90.85,"l":90.65,"n":22,"o":90.65,"t":"2026-10-16T08:05:00Z","v":539,"vw":90.783333},{"c":91.74,"h":91.84,"l":91.37,"n":12,"o":91.37,"t":"2026-10-16T08:15:00Z","v":762,"vw":91.531429},{"c":91.8,"h":91.8,"l":91.6,"n":3,"o":91.6,"t":"2026-10-16T08:20:00Z","v":450,"vw":91.65},{"c":91.59,"h":91.59,"l":91.59,"n":28,"o":91.59,"t":"2026-10-16T08:35:00Z","v":271,"vw":91.59},{"c":91.57,"h":91.57,"l":91.57,"n":1,"o":91.57,"t":"2026-10-16T08:45:00Z","v":150,"vw":91.57},{"c":91.66,"h":91.66,"l":91.66,"n":2,"o":91.66,"t":"2026-10-16T08:55:00Z","v":201,"vw":91.66},{"c":91.67,"h":91.67,"l":91.6,"n":21,"o":91.6,"t":"2026-10-16T09:25:00Z","v":467,"vw":91.635},{"c":91.57,"h":91.57,"l":91.56,"n":14,"o":91.56,"t":"2026-10-16T09:35:00Z","v":327,"vw":91.566},{"c":91.56,"h":91.56,"l":91.56,"n":1,"o":91.56,"t":"2026-10-16T09:40:00Z","v":100,"vw":91.56},{"c":92.23,"h":92.23,"l":92.23,"n":4,"o":92.23,"t":"2026-10-16T10:05:00Z","v":335,"vw":92.23},{"c":92.7,"h":92.7,"l":92.7,"n":11,"o":92.7,"t":"2026-10-16T10:10:00Z","v":811,"vw":92.7},{"c":92.31,"h":92.4539,"l":92.31,"n":9,"o":92.42,"t":"2026-10-16T10:25:00Z","v":1000,"vw":92.347433},{"c":92.23,"h":92.241,"l":92.06,"n":14,"o":92.241,"t":"2026-10-16T10:30:00Z","v":1112,"vw":92.1626},{"c":92.52,"h":92.52,"l":92.09,"n":19,"o":92.17,"t":"2026-10-16T10:35:00Z","v":1700,"vw":92.183654},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-16T10:55:00Z","v":100,"vw":92.56},{"c":92.3002,"h":92.57,"l":92.3002,"n":15,"o":92.57,"t":"2026-10-16T11:00:00Z","v":1288,"vw":92.493943},{"c":92.3039,"h":92.338,"l":92.2844,"n":4,"o":92.338,"t":"2026-10-16T11:05:00Z","v":320,"vw":92.308767},{"c":92.6,"h":92.6,"l":92.6,"n":2,"o":92.6,"t":"2026-10-16T11:20:00Z","v":1002,"vw":92.6},{"c":92.74,"h":92.74,"l":92.74,"n":1,"o":92.74,"t":"2026-10-16T11:25:00Z","v":500,"vw":92.74},{"c":93,"h":93,"l":92.75,"n":58,"o":93,"t":"2026-10-16T11:55:00Z","v":2210,"vw":92.930803},{"c":93,"h":93,"l":92.87,"n":64,"o":93,"t":"2026-10-16T12:05:00Z","v":2360,"vw":92.938468},{"c":92.9681,"h":92.9681,"l":92.9681,"n":1,"o":92.9681,"t":"2026-10-16T12:10:00Z","v":150,"vw":92.9681},{"c":93.52,"h":93.52,"l":93,"n":74,"o":93.23,"t":"2026-10-16T12:15:00Z","v":3087,"vw":93.302773},{"c":93.05,"h":93.13,"l":93.02,"n":6,"o":93.13,"t":"2026-10-16T12:25:00Z","v":2470,"vw":93.057652},{"c":92.94,"h":92.94,"l":92.93,"n":8,"o":92.93,"t":"2026-10-16T12:30:00Z","v":1051,"vw":92.938},{"c":93,"h":93,"l":93,"n":5,"o":93,"t":"2026-10-16T12:35:00Z","v":500,"vw":93},{"c":93.1275,"h":93.1275,"l":93.1275,"n":1,"o":93.1275,"t":"2026-10-16T12:50:00Z","v":100,"vw":93.1275},{"c":93,"h":93,"l":93,"n":4,"o":93,"t":"2026-10-16T12:55:00Z","v":113,"vw":93},{"c":92.64,"h":92.64,"l":92.64,"n":1,"o":92.64,"t":"2026-10-16T13:00:00Z","v":100,"vw":92.64},{"c":92.5,"h":92.51,"l":92.5,"n":6,"o":92.5,"t":"2026-10-16T13:05:00Z","v":726,"vw":92.501379},{"c":92.42,"h":92.81,"l":92.42,"n":18,"o":92.69,"t":"2026-10-16T13:20:00Z","v":1105,"vw":92.650707},{"c":92.32,"h":92.9284,"l":92.32,"n":58,"o":92.9284,"t":"2026-10-16T13:25:00Z","v":8331,"vw":92.330121},{"c":92.16,"h":93.28,"l":91.86,"n":556,"o":91.86,"t":"2026-10-16T13:30:00Z","v":57425,"vw":92.304786},{"c":93.585,"h":94.0448,"l":92.34,"n":329,"o":92.45,"t":"2026-10-16T13:35:00Z","v":18659,"vw":93.318037},{"c":92.64,"h":93.73,"l":92.51,"n":244,"o":93.585,"t":"2026-10-16T13:40:00Z","v":13592,"vw":93.164341},{"c":92.305,"h":92.64,"l":92.21,"n":186,"o":92.64,"t":"2026-10-16T13:45:00Z","v":9045,"vw":92.275765},{"c":90.52,"h":92.45,"l":90.51,"n":383,"o":92.305,"t":"2026-10-16T13:50:00Z","v":27359,"vw":91.382494},{"c":89.3801,"h":90.825,"l":89.3801,"n":415,"o":90.59,"t":"2026-10-16T13:55:00Z","v":15109,"vw":90.076963},{"c":90.54,"h":90.54,"l":89.58,"n":131,"o":89.84,"t":"2026-10-16T14:00:00Z","v":10947,"vw":89.943907},{"c":90.26,"h":90.7631,"l":90.25,"n":70,"o":90.54,"t":"2026-10-16T14:05:00Z","v":5612,"vw":90.552701},{"c":90.69,"h":90.71,"l":90.25,"n":83,"o":90.425,"t":"2026-10-16T14:10:00Z","v":3785,"vw":90.582372},{"c":90.5001,"h":91.535,"l":90.5001,"n":120,"o":90.8,"t":"2026-10-16T14:15:00Z","v":7497,"vw":91.248941},{"c":90.54,"h":90.86,"l":90.3002,"n":105,"o":90.58,"t":"2026-10-16T14:20:00Z","v":3561,"vw":90.549638},{"c":90.847,"h":90.847,"l":90.355,"n":326,"o":90.4842,"t":"2026-10-16T14:25:00Z","v":7388,"vw":90.590041},{"c":91.305,"h":91.4751,"l":91.16,"n":92,"o":91.16,"t":"2026-10-16T14:30:00Z","v":3781,"vw":91.298115},{"c":91.3,"h":91.665,"l":91.16,"n":184,"o":91.31,"t":"2026-10-16T14:35:00Z","v":7786,"vw":91.349655},{"c":91.125,"h":91.45,"l":91.125,"n":65,"o":91.245,"t":"2026-10-16T14:40:00Z","v":4212,"vw":91.328307},{"c":91,"h":91.5,"l":91,"n":104,"o":91.18,"t":"2026-10-16T14:45:00Z","v":5315,"vw":91.27118},{"c":91.11,"h":91.43,"l":90.71,"n":67,"o":91.28,"t":"2026-10-16T14:50:00Z","v":2748,"vw":91.050137},{"c":90.85,"h":91,"l":90.51,"n":68,"o":90.69,"t":"2026-10-16T14:55:00Z","v":3267,"vw":90.830652},{"c":90.73,"h":90.82,"l":90.53,"n":46,"o":90.78,"t":"2026-10-16T15:00:00Z","v":1507,"vw":90.691111},{"c":90.35,"h":90.73,"l":90.23,"n":80,"o":90.73,"t":"2026-10-16T15:05:00Z","v":4484,"vw":90.472363},{"c":90.58,"h":90.9999,"l":90.4,"n":89,"o":90.41,"t":"2026-10-16T15:10:00Z","v":5190,"vw":90.589133},{"c":90.98,"h":90.98,"l":90.6,"n":74,"o":90.7,"t":"2026-10-16T15:15:00Z","v":2453,"vw":90.711575},{"c":91.095,"h":91.095,"l":90.73,"n":115,"o":90.8,"t":"2026-10-16T15:20:00Z","v":7261,"vw":90.896901},{"c":91.15,"h":91.15,"l":90.79,"n":94,"o":91.0875,"t":"2026-10-16T15:25:00Z","v":4447,"vw":90.897419},{"c":91.095,"h":91.2,"l":91.0243,"n":57,"o":91.1533,"t":"2026-10-16T15:30:00Z","v":2485,"vw":91.122496},{"c":91.2499,"h":91.2499,"l":90.7661,"n":132,"o":91,"t":"2026-10-16T15:35:00Z","v":7854,"vw":90.996293},{"c":91.005,"h":91.25,"l":91.005,"n":42,"o":91.25,"t":"2026-10-16T15:40:00Z","v":6355,"vw":91.197142},{"c":91.08,"h":91.09,"l":90.86,"n":88,"o":90.8789,"t":"2026-10-16T15:45:00Z","v":5057,"vw":90.966559},{"c":90.955,"h":90.9575,"l":90.9,"n":95,"o":90.94,"t":"2026-10-16T15:50:00Z","v":3307,"vw":90.93687},{"c":90.73,"h":91.3073,"l":90.73,"n":153,"o":91.03,"t":"2026-10-16T15:55:00Z","v":4930,"vw":90.947057},{"c":90.435,"h":90.66,"l":90.435,"n":51,"o":90.5383,"t":"2026-10-16T16:00:00Z","v":2525,"vw":90.540158},{"c":90.5,"h":90.59,"l":90.435,"n":64,"o":90.435,"t":"2026-10-16T16:05:00Z","v":2840,"vw":90.530416},{"c":90.645,"h":90.645,"l":90.395,"n":102,"o":90.4,"t":"2026-10-16T16:10:00Z","v":5211,"vw":90.451128},{"c":90.945,"h":91.2,"l":90.63,"n":302,"o":90.63,"t":"2026-10-16T16:15:00Z","v":6109,"vw":90.878602},{"c":90.97,"h":91.09,"l":90.895,"n":108,"o":91.04,"t":"2026-10-16T16:20:00Z","v":3216,"vw":91.020237},{"c":90.79,"h":90.865,"l":90.75,"n":73,"o":90.83,"t":"2026-10-16T16:25:00Z","v":7224,"vw":90.796242},{"c":90.77,"h":90.79,"l":90.77,"n":22,"o":90.79,"t":"2026-10-16T16:30:00Z","v":1070,"vw":90.785263},{"c":90.81,"h":90.81,"l":90.81,"n":31,"o":90.81,"t":"2026-10-16T16:35:00Z","v":902,"vw":90.81},{"c":90.8,"h":90.95,"l":90.75,"n":163,"o":90.81,"t":"2026-10-16T16:40:00Z","v":6866,"vw":90.836427},{"c":90.6185,"h":90.845,"l":90.61,"n":164,"o":90.845,"t":"2026-10-16T16:45:00Z","v":5215,"vw":90.711006},{"c":90.5705,"h":90.68,"l":90.5705,"n":169,"o":90.66,"t":"2026-10-16T16:50:00Z","v":5114,"vw":90.647671},{"c":90.76,"h":90.76,"l":90.615,"n":124,"o":90.615,"t":"2026-10-16T16:55:00Z","v":2485,"vw":90.702656},{"c":90.79,"h":90.79,"l":90.785,"n":82,"o":90.79,"t":"2026-10-16T17:00:00Z","v":1282,"vw":90.789},{"c":90.67,"h":90.745,"l":90.67,"n":68,"o":90.74,"t":"2026-10-16T17:05:00Z","v":1950,"vw":90.714324},{"c":90.8177,"h":90.8177,"l":90.725,"n":89,"o":90.725,"t":"2026-10-16T17:10:00Z","v":1952,"vw":90.781978},{"c":90.91,"h":90.91,"l":90.75,"n":31,"o":90.75,"t":"2026-10-16T17:15:00Z","v":456,"vw":90.82767},{"c":90.87,"h":90.9,"l":90.795,"n":52,"o":90.795,"t":"2026-10-16T17:20:00Z","v":1473,"vw":90.851717},{"c":90.84,"h":90.9667,"l":90.8,"n":73,"o":90.9667,"t":"2026-10-16T17:25:00Z","v":2020,"vw":90.900711},{"c":90.89,"h":90.895,"l":90.66,"n":74,"o":90.88,"t":"2026-10-16T17:30:00Z","v":2916,"vw":90.813025},{"c":90.61,"h":90.77,"l":90.61,"n":57,"o":90.77,"t":"2026-10-16T17:35:00Z","v":1814,"vw":90.701111},{"c":90.59,"h":90.715,"l":90.58,"n":74,"o":90.66,"t":"2026-10-16T17:40:00Z","v":2845,"vw":90.649286},{"c":90.61,"h":90.85,"l":90.59,"n":89,"o":90.59,"t":"2026-10-16T17:45:00Z","v":4453,"vw":90.756069},{"c":90.59,"h":90.719,"l":90.5,"n":120,"o":90.52,"t":"2026-10-16T17:50:00Z","v":15518,"vw":90.644092},{"c":90.31,"h":90.55,"l":90.2901,"n":52,"o":90.55,"t":"2026-10-16T17:55:00Z","v":2531,"vw":90.363726},{"c":89.96,"h":90.37,"l":89.96,"n":180,"o":90.29,"t":"2026-10-16T18:00:00Z","v":14974,"vw":90.112037},{"c":89.97,"h":90.12,"l":89.96,"n":56,"o":89.96,"t":"2026-10-16T18:05:00Z","v":5059,"vw":90.021382},{"c":90.33,"h":90.33,"l":89.88,"n":119,"o":90.055,"t":"2026-10-16T18:10:00Z","v":5283,"vw":90.033217},{"c":90.409,"h":90.6,"l":90.409,"n":104,"o":90.48,"t":"2026-10-16T18:15:00Z","v":5062,"vw":90.529895},{"c":90.5,"h":90.63,"l":90.385,"n":100,"o":90.39,"t":"2026-10-16T18:20:00Z","v":5310,"vw":90.510118},{"c":90.57,"h":90.58,"l":90.425,"n":174,"o":90.49,"t":"2026-10-16T18:25:00Z","v":3437,"vw":90.514612},{"c":90.615,"h":90.81,"l":90.5,"n":91,"o":90.64,"t":"2026-10-16T18:30:00Z","v":6119,"vw":90.587763},{"c":90.075,"h":90.61,"l":90,"n":136,"o":90.61,"t":"2026-10-16T18:35:00Z","v":7985,"vw":90.359287},{"c":89.78,"h":90.075,"l":89.75,"n":92,"o":90.075,"t":"2026-10-16T18:40:00Z","v":5479,"vw":89.938552},{"c":90.03,"h":90.12,"l":89.76,"n":104,"o":89.77,"t":"2026-10-16T18:45:00Z","v":7604,"vw":89.8657},{"c":90.03,"h":90.05,"l":89.76,"n":164,"o":89.895,"t":"2026-10-16T18:50:00Z","v":8948,"vw":89.910388},{"c":90.315,"h":90.63,"l":89.945,"n":174,"o":90.1,"t":"2026-10-16T18:55:00Z","v":9045,"vw":90.092543},{"c":89.94,"h":90.14,"l":89.9,"n":536,"o":90.14,"t":"2026-10-16T19:00:00Z","v":27324,"vw":89.986906},{"c":89.75,"h":89.95,"l":89.75,"n":134,"o":89.95,"t":"2026-10-16T19:05:00Z","v":7141,"vw":89.825478},{"c":89.74,"h":89.91,"l":89.5198,"n":193,"o":89.77,"t":"2026-10-16T19:10:00Z","v":15124,"vw":89.705638},{"c":89.77,"h":89.9999,"l":89.68,"n":154,"o":89.71,"t":"2026-10-16T19:15:00Z","v":6416,"vw":89.759965},{"c":90,"h":90,"l":89.7301,"n":194,"o":89.75,"t":"2026-10-16T19:20:00Z","v":10227,"vw":89.840185},{"c":89.74,"h":90.03,"l":89.74,"n":261,"o":89.955,"t":"2026-10-16T19:25:00Z","v":8703,"vw":89.950806},{"c":89.74,"h":89.91,"l":89.53,"n":306,"o":89.74,"t":"2026-10-16T19:30:00Z","v":14780,"vw":89.691433},{"c":90.13,"h":90.13,"l":89.7,"n":215,"o":89.865,"t":"2026-10-16T19:35:00Z","v":9752,"vw":89.898138},{"c":90.005,"h":90.19,"l":89.94,"n":289,"o":90.04,"t":"2026-10-16T19:40:00Z","v":10759,"vw":90.071723},{"c":89.9,"h":90.17,"l":89.7503,"n":346,"o":90.0941,"t":"2026-10-16T19:45:00Z","v":15489,"vw":89.946434},{"c":89.935,"h":89.995,"l":89.84,"n":423,"o":89.94,"t":"2026-10-16T19:50:00Z","v":25748,"vw":89.913486},{"c":89.76,"h":90.05,"l":89.42,"n":1499,"o":89.91,"t":"2026-10-16T19:55:00Z","v":81677,"vw":89.623453},{"c":89.7,"h":89.78,"l":89.7,"n":19,"o":89.78,"t":"2026-10-16T20:00:00Z","v":50911,"vw":89.700199},{"c":89.4867,"h":89.4867,"l":89.4867,"n":1,"o":89.4867,"t":"2026-10-16T20:05:00Z","v":117,"vw":89.4867},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-16T20:15:00Z","v":245,"vw":89.5},{"c":90.307,"h":90.307,"l":90.307,"n":1,"o":90.307,"t":"2026-10-16T21:15:00Z","v":1000,"vw":90.307},{"c":90.3,"h":90.3,"l":90.3,"n":1,"o":90.3,"t":"2026-10-16T22:20:00Z","v":115,"vw":90.3},{"c":90.35,"h":90.35,"l":90.35,"n":1,"o":90.35,"t":"2026-10-16T23:00:00Z","v":5525,"vw":90.35},{"c":90.35,"h":90.36,"l":90.35,"n":4,"o":90.35,"t":"2026-10-16T23:05:00Z","v":5625,"vw":90.350178},{"c":90.5,"h":90.5,"l":90.37,"n":22,"o":90.37,"t":"2026-10-16T23:10:00Z","v":2310,"vw":90.443293},{"c":91,"h":91,"l":91,"n":12,"o":91,"t":"2026-10-16T23:20:00Z","v":3656,"vw":91},{"c":91.25,"h":91.25,"l":91.25,"n":4,"o":91.25,"t":"2026-10-16T23:25:00Z","v":5467,"vw":91.25},{"c":90.86,"h":90.86,"l":89.5,"n":38,"o":89.5,"t":"2026-10-19T08:00:00Z","v":2883,"vw":90.0651},{"c":90.58,"h":90.58,"l":90.58,"n":1,"o":90.58,"t":"2026-10-19T09:15:00Z","v":1000,"vw":90.58},{"c":91.46,"h":91.46,"l":91.46,"n":6,"o":91.46,"t":"2026-10-19T10:35:00Z","v":202,"vw":91.46},{"c":91.46,"h":91.46,"l":91.46,"n":1,"o":91.46,"t":"2026-10-19T10:45:00Z","v":231,"vw":91.46},{"c":91.44,"h":91.47,"l":91.44,"n":14,"o":91.47,"t":"2026-10-19T11:00:00Z","v":1921,"vw":91.448983},{"c":91.6072,"h":91.6072,"l":91.6072,"n":1,"o":91.6072,"t":"2026-10-19T11:30:00Z","v":400,"vw":91.6072},{"c":91.81,"h":91.81,"l":91.55,"n":3,"o":91.55,"t":"2026-10-19T11:40:00Z","v":600,"vw":91.593333},{"c":91.4,"h":91.4,"l":91.4,"n":2,"o":91.4,"t":"2026-10-19T11:45:00Z","v":601,"vw":91.4},{"c":91.7905,"h":91.7905,"l":91.7905,"n":1,"o":91.7905,"t":"2026-10-19T11:50:00Z","v":100,"vw":91.7905},{"c":91.3,"h":91.3,"l":91.3,"n":2,"o":91.3,"t":"2026-10-19T11:55:00Z","v":108,"vw":91.3},{"c":91.27,"h":91.27,"l":91.27,"n":1,"o":91.27,"t":"2026-10-19T12:05:00Z","v":100,"vw":91.27},{"c":91.2,"h":91.2,"l":91.2,"n":3,"o":91.2,"t":"2026-10-19T12:10:00Z","v":301,"vw":91.2},{"c":91.3,"h":91.3,"l":91.3,"n":1,"o":91.3,"t":"2026-10-19T12:20:00Z","v":100,"vw":91.3},{"c":91.4,"h":91.4,"l":91.4,"n":2,"o":91.4,"t":"2026-10-19T12:25:00Z","v":200,"vw":91.4},{"c":91.2,"h":91.2,"l":91.2,"n":4,"o":91.2,"t":"2026-10-19T12:30:00Z","v":213,"vw":91.2},{"c":90.852,"h":91.07,"l":90.7742,"n":12,"o":91.07,"t":"2026-10-19T12:40:00Z","v":1252,"vw":90.989558},{"c":91.17,"h":91.17,"l":90.8201,"n":7,"o":90.93,"t":"2026-10-19T12:45:00Z","v":2300,"vw":90.945799},{"c":90.64,"h":90.64,"l":90.64,"n":4,"o":90.64,"t":"2026-10-19T12:50:00Z","v":615,"vw":90.64},{"c":90.85,"h":90.85,"l":90.85,"n":3,"o":90.85,"t":"2026-10-19T13:05:00Z","v":501,"vw":90.85},{"c":91,"h":91,"l":90.8457,"n":23,"o":90.8457,"t":"2026-10-19T13:20:00Z","v":1951,"vw":90.880618},{"c":90.61,"h":90.69,"l":90.61,"n":16,"o":90.69,"t":"2026-10-19T13:25:00Z","v":1235,"vw":90.660654},{"c":91.62,"h":92.4348,"l":91.23,"n":288,"o":91.33,"t":"2026-10-19T13:30:00Z","v":31086,"vw":91.771295},{"c":91.56,"h":91.935,"l":91.12,"n":194,"o":91.935,"t":"2026-10-19T13:35:00Z","v":17265,"vw":91.541874},{"c":91.34,"h":92,"l":90.76,"n":222,"o":91.56,"t":"2026-10-19T13:40:00Z","v":40847,"vw":90.934334},{"c":91.82,"h":92.02,"l":91,"n":148,"o":91.27,"t":"2026-10-19T13:45:00Z","v":11161,"vw":91.371885},{"c":92.6999,"h":92.6999,"l":91.775,"n":167,"o":91.82,"t":"2026-10-19T13:50:00Z","v":14001,"vw":92.231986},{"c":91.205,"h":92.7247,"l":91.205,"n":213,"o":92.4635,"t":"2026-10-19T13:55:00Z","v":13890,"vw":92.168793},{"c":90.905,"h":92.24,"l":90.905,"n":288,"o":91.2814,"t":"2026-10-19T14:00:00Z","v":20813,"vw":91.700171},{"c":89.46,"h":91.49,"l":89.46,"n":372,"o":91.14,"t":"2026-10-19T14:05:00Z","v":21820,"vw":90.101067},{"c":89,"h":89.85,"l":89,"n":193,"o":89.45,"t":"2026-10-19T14:10:00Z","v":10001,"vw":89.395222},{"c":89.79,"h":89.9925,"l":89.17,"n":346,"o":89.38,"t":"2026-10-19T14:15:00Z","v":21040,"vw":89.324767},{"c":90.2511,"h":90.2511,"l":89.67,"n":48,"o":89.77,"t":"2026-10-19T14:20:00Z","v":2175,"vw":89.903794},{"c":90.04,"h":90.1,"l":89.86,"n":127,"o":89.955,"t":"2026-10-19T14:25:00Z","v":7254,"vw":90.004965},{"c":90.355,"h":90.5,"l":90.355,"n":79,"o":90.385,"t":"2026-10-19T14:30:00Z","v":3863,"vw":90.398357},{"c":90.26,"h":90.56,"l":90.1161,"n":85,"o":90.56,"t":"2026-10-19T14:35:00Z","v":3728,"vw":90.322739},{"c":90.22,"h":90.2999,"l":89.9338,"n":67,"o":89.9338,"t":"2026-10-19T14:40:00Z","v":4035,"vw":90.111156},{"c":90.02,"h":90.15,"l":89.7801,"n":94,"o":90.05,"t":"2026-10-19T14:45:00Z","v":3480,"vw":89.976411},{"c":89.9,"h":90.22,"l":89.665,"n":264,"o":90.01,"t":"2026-10-19T14:50:00Z","v":25749,"vw":89.913914},{"c":89.71,"h":89.73,"l":89.68,"n":74,"o":89.7,"t":"2026-10-19T14:55:00Z","v":2194,"vw":89.703978},{"c":89.52,"h":89.71,"l":89.1939,"n":125,"o":89.71,"t":"2026-10-19T15:00:00Z","v":3504,"vw":89.377501},{"c":89.56,"h":89.5962,"l":89.54,"n":24,"o":89.5962,"t":"2026-10-19T15:05:00Z","v":927,"vw":89.561439},{"c":89.45,"h":89.8171,"l":89.45,"n":67,"o":89.56,"t":"2026-10-19T15:10:00Z","v":4600,"vw":89.593773},{"c":89.59,"h":89.734,"l":89.59,"n":58,"o":89.605,"t":"2026-10-19T15:15:00Z","v":2401,"vw":89.636591},{"c":89.515,"h":89.715,"l":89.5,"n":72,"o":89.715,"t":"2026-10-19T15:20:00Z","v":2087,"vw":89.592379},{"c":90.02,"h":90.5231,"l":89.515,"n":67,"o":89.515,"t":"2026-10-19T15:25:00Z","v":7799,"vw":90.166281},{"c":89.76,"h":90.015,"l":89.6,"n":141,"o":89.7935,"t":"2026-10-19T15:30:00Z","v":4529,"vw":89.788684},{"c":89.755,"h":89.88,"l":89.55,"n":74,"o":89.55,"t":"2026-10-19T15:35:00Z","v":3966,"vw":89.687947},{"c":89.39,"h":89.92,"l":89.39,"n":58,"o":89.92,"t":"2026-10-19T15:40:00Z","v":2744,"vw":89.679926},{"c":89.35,"h":89.46,"l":89.11,"n":72,"o":89.37,"t":"2026-10-19T15:45:00Z","v":2706,"vw":89.29009},{"c":89.31,"h":89.36,"l":89.12,"n":54,"o":89.12,"t":"2026-10-19T15:50:00Z","v":2403,"vw":89.261935},{"c":88.825,"h":89.19,"l":88.76,"n":251,"o":89.15,"t":"2026-10-19T15:55:00Z","v":12007,"vw":88.909932},{"c":88.77,"h":88.89,"l":88.51,"n":167,"o":88.8,"t":"2026-10-19T16:00:00Z","v":10440,"vw":88.671868},{"c":87.9713,"h":88.7701,"l":87.77,"n":443,"o":88.77,"t":"2026-10-19T16:05:00Z","v":41033,"vw":88.073105},{"c":88.295,"h":88.3257,"l":87.92,"n":188,"o":88.26,"t":"2026-10-19T16:10:00Z","v":16559,"vw":88.070741},{"c":88.25,"h":88.5,"l":88.0901,"n":73,"o":88.0901,"t":"2026-10-19T16:15:00Z","v":4788,"vw":88.179841},{"c":88.03,"h":88.5299,"l":87.97,"n":137,"o":88.21,"t":"2026-10-19T16:20:00Z","v":10944,"vw":88.306077},{"c":88.25,"h":88.32,"l":87.8501,"n":126,"o":88.1,"t":"2026-10-19T16:25:00Z","v":7921,"vw":88.128453},{"c":88,"h":88.25,"l":87.91,"n":117,"o":88.225,"t":"2026-10-19T16:30:00Z","v":5146,"vw":88.015693},{"c":87.616,"h":87.94,"l":87.5,"n":248,"o":87.91,"t":"2026-10-19T16:35:00Z","v":12466,"vw":87.706943},{"c":88.11,"h":88.14,"l":87.5559,"n":228,"o":87.6,"t":"2026-10-19T16:40:00Z","v":17611,"vw":87.948891},{"c":88.2,"h":88.21,"l":87.95,"n":101,"o":88,"t":"2026-10-19T16:45:00Z","v":5090,"vw":88.057661},{"c":88.25,"h":88.4838,"l":88.18,"n":81,"o":88.3,"t":"2026-10-19T16:50:00Z","v":2683,"vw":88.343009},{"c":88.04,"h":88.25,"l":88,"n":73,"o":88.25,"t":"2026-10-19T16:55:00Z","v":2507,"vw":88.123853},{"c":88.095,"h":88.19,"l":88.095,"n":61,"o":88.1,"t":"2026-10-19T17:00:00Z","v":2250,"vw":88.128871},{"c":88.11,"h":88.2708,"l":88.05,"n":144,"o":88.1,"t":"2026-10-19T17:05:00Z","v":6187,"vw":88.159713},{"c":87.79,"h":88.14,"l":87.79,"n":96,"o":88.04,"t":"2026-10-19T17:10:00Z","v":4041,"vw":87.993161},{"c":87.92,"h":88.09,"l":87.8,"n":61,"o":87.81,"t":"2026-10-19T17:15:00Z","v":2790,"vw":87.891053},{"c":88.055,"h":88.055,"l":87.7201,"n":80,"o":87.84,"t":"2026-10-19T17:20:00Z","v":6739,"vw":87.923059},{"c":87.8,"h":88.06,"l":87.7,"n":314,"o":88.02,"t":"2026-10-19T17:25:00Z","v":25377,"vw":87.831168},{"c":88.07,"h":88.17,"l":87.7,"n":244,"o":87.755,"t":"2026-10-19T17:30:00Z","v":13799,"vw":87.850365},{"c":87.89,"h":87.91,"l":87.85,"n":100,"o":87.91,"t":"2026-10-19T17:35:00Z","v":4897,"vw":87.881447},{"c":87.71,"h":88.0076,"l":87.71,"n":106,"o":87.829,"t":"2026-10-19T17:40:00Z","v":5361,"vw":87.864556},{"c":87.9,"h":88.12,"l":87.6901,"n":99,"o":87.71,"t":"2026-10-19T17:45:00Z","v":9077,"vw":87.769263},{"c":87.47,"h":87.855,"l":87.43,"n":310,"o":87.855,"t":"2026-10-19T17:50:00Z","v":17946,"vw":87.677548},{"c":87.2051,"h":87.4952,"l":87.0909,"n":235,"o":87.4952,"t":"2026-10-19T17:55:00Z","v":12807,"vw":87.248075},{"c":87.16,"h":87.395,"l":87.15,"n":120,"o":87.22,"t":"2026-10-19T18:00:00Z","v":6011,"vw":87.263159},{"c":87.655,"h":87.72,"l":87.1651,"n":115,"o":87.19,"t":"2026-10-19T18:05:00Z","v":4573,"vw":87.494148},{"c":87.3329,"h":87.5964,"l":87.25,"n":131,"o":87.5964,"t":"2026-10-19T18:10:00Z","v":5405,"vw":87.439266},{"c":86.73,"h":87.44,"l":86.6127,"n":392,"o":87.26,"t":"2026-10-19T18:15:00Z","v":45175,"vw":87.05862},{"c":86.88,"h":86.88,"l":86.45,"n":278,"o":86.6,"t":"2026-10-19T18:20:00Z","v":14274,"vw":86.608449},{"c":86.53,"h":87.01,"l":86.49,"n":169,"o":86.805,"t":"2026-10-19T18:25:00Z","v":7423,"vw":86.773904},{"c":86.9299,"h":86.9362,"l":86.61,"n":103,"o":86.61,"t":"2026-10-19T18:30:00Z","v":4225,"vw":86.757571},{"c":87.33,"h":87.37,"l":86.72,"n":129,"o":86.96,"t":"2026-10-19T18:35:00Z","v":14098,"vw":86.943276},{"c":87.09,"h":87.68,"l":87.09,"n":179,"o":87.375,"t":"2026-10-19T18:40:00Z","v":5401,"vw":87.452759},{"c":87.43,"h":87.465,"l":87.0001,"n":179,"o":87.2401,"t":"2026-10-19T18:45:00Z","v":9645,"vw":87.212226},{"c":87.45,"h":87.57,"l":87.29,"n":113,"o":87.47,"t":"2026-10-19T18:50:00Z","v":3242,"vw":87.411418},{"c":87.5802,"h":87.69,"l":87.46,"n":131,"o":87.5,"t":"2026-10-19T18:55:00Z","v":6205,"vw":87.534833},{"c":87.48,"h":87.595,"l":87.46,"n":94,"o":87.589,"t":"2026-10-19T19:00:00Z","v":4335,"vw":87.541858},{"c":87.64,"h":87.72,"l":87.52,"n":234,"o":87.6,"t":"2026-10-19T19:05:00Z","v":14009,"vw":87.617277},{"c":87.73,"h":87.73,"l":87.235,"n":215,"o":87.62,"t":"2026-10-19T19:10:00Z","v":9238,"vw":87.567785},{"c":88.0247,"h":88.08,"l":87.705,"n":153,"o":87.85,"t":"2026-10-19T19:15:00Z","v":8714,"vw":87.817887},{"c":88.118,"h":88.118,"l":87.76,"n":329,"o":88.02,"t":"2026-10-19T19:20:00Z","v":15368,"vw":87.901195},{"c":88.32,"h":88.3244,"l":88.12,"n":208,"o":88.12,"t":"2026-10-19T19:25:00Z","v":6959,"vw":88.189497},{"c":88.75,"h":88.93,"l":88.14,"n":192,"o":88.28,"t":"2026-10-19T19:30:00Z","v":7006,"vw":88.392731},{"c":88.65,"h":88.99,"l":88.65,"n":173,"o":88.95,"t":"2026-10-19T19:35:00Z","v":6494,"vw":88.814532},{"c":88.8,"h":88.97,"l":88.8,"n":242,"o":88.835,"t":"2026-10-19T19:40:00Z","v":9922,"vw":88.863873},{"c":89,"h":89.205,"l":88.775,"n":282,"o":88.775,"t":"2026-10-19T19:45:00Z","v":12058,"vw":89.061501},{"c":88.96,"h":89.02,"l":88.75,"n":252,"o":89.02,"t":"2026-10-19T19:50:00Z","v":9826,"vw":88.898789},{"c":88.98,"h":89.37,"l":88.87,"n":867,"o":88.87,"t":"2026-10-19T19:55:00Z","v":42285,"vw":89.118948},{"c":90.92,"h":90.92,"l":88.98,"n":26,"o":88.98,"t":"2026-10-19T20:00:00Z","v":42465,"vw":89.012994},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-10-19T21:10:00Z","v":125,"vw":88.83},{"c":88.98,"h":88.98,"l":88.98,"n":1,"o":88.98,"t":"2026-10-19T21:30:00Z","v":100,"vw":88.98},{"c":87.3301,"h":87.3301,"l":87.3301,"n":2,"o":87.3301,"t":"2026-10-19T22:45:00Z","v":112,"vw":87.3301},{"c":88.5476,"h":88.5476,"l":88.5476,"n":1,"o":88.5476,"t":"2026-10-19T23:50:00Z","v":105,"vw":88.5476},{"c":87.49,"h":88.61,"l":87.01,"n":56,"o":87.01,"t":"2026-10-20T08:00:00Z","v":2384,"vw":87.521614},{"c":88.19,"h":88.19,"l":88.11,"n":8,"o":88.11,"t":"2026-10-20T08:15:00Z","v":577,"vw":88.163333},{"c":88.42,"h":88.42,"l":88.16,"n":3,"o":88.16,"t":"2026-10-20T08:20:00Z","v":344,"vw":88.238078},{"c":88.85,"h":88.85,"l":88.85,"n":1,"o":88.85,"t":"2026-10-20T08:30:00Z","v":100,"vw":88.85},{"c":87.97,"h":88,"l":87.97,"n":10,"o":88,"t":"2026-10-20T09:10:00Z","v":795,"vw":87.981111},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-10-20T09:55:00Z","v":113,"vw":88.3},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-20T10:35:00Z","v":170,"vw":87.9},{"c":87.89,"h":87.89,"l":87.89,"n":3,"o":87.89,"t":"2026-10-20T11:00:00Z","v":114,"vw":87.89},{"c":87.5,"h":87.72,"l":87.5,"n":55,"o":87.72,"t":"2026-10-20T11:05:00Z","v":2027,"vw":87.523539},{"c":87.344,"h":87.8423,"l":87.344,"n":2,"o":87.8423,"t":"2026-10-20T11:10:00Z","v":1126,"vw":87.567925},{"c":87.79,"h":87.79,"l":87.69,"n":4,"o":87.69,"t":"2026-10-20T11:35:00Z","v":305,"vw":87.743052},{"c":87.93,"h":87.93,"l":87.93,"n":1,"o":87.93,"t":"2026-10-20T11:40:00Z","v":100,"vw":87.93},{"c":87.5,"h":87.69,"l":87.5,"n":14,"o":87.69,"t":"2026-10-20T11:45:00Z","v":9569,"vw":87.683829},{"c":87.33,"h":87.33,"l":87.33,"n":1,"o":87.33,"t":"2026-10-20T11:50:00Z","v":114,"vw":87.33},{"c":87.72,"h":87.72,"l":87.58,"n":6,"o":87.58,"t":"2026-10-20T12:05:00Z","v":2161,"vw":87.713359},{"c":87.95,"h":87.95,"l":87.95,"n":2,"o":87.95,"t":"2026-10-20T12:30:00Z","v":200,"vw":87.95},{"c":87.168,"h":87.67,"l":87.168,"n":7,"o":87.67,"t":"2026-10-20T12:45:00Z","v":337,"vw":87.335333},{"c":87.5,"h":87.5,"l":87.5,"n":2,"o":87.5,"t":"2026-10-20T12:50:00Z","v":300,"vw":87.5},{"c":87.39,"h":87.39,"l":87.39,"n":4,"o":87.39,"t":"2026-10-20T13:00:00Z","v":302,"vw":87.39},{"c":87.68,"h":87.68,"l":87.56,"n":3,"o":87.56,"t":"2026-10-20T13:05:00Z","v":2120,"vw":87.674286},{"c":89.065,"h":89.38,"l":88.07,"n":317,"o":88.07,"t":"2026-10-20T13:30:00Z","v":23001,"vw":88.536801},{"c":88.36,"h":89.38,"l":88.36,"n":70,"o":89.29,"t":"2026-10-20T13:35:00Z","v":4701,"vw":88.779653},{"c":89.1994,"h":89.6,"l":88.45,"n":190,"o":88.9,"t":"2026-10-20T13:40:00Z","v":11737,"vw":89.187253},{"c":88.42,"h":89.52,"l":88.42,"n":85,"o":89.3,"t":"2026-10-20T13:45:00Z","v":7082,"vw":88.963807},{"c":88.84,"h":88.99,"l":88.5391,"n":50,"o":88.795,"t":"2026-10-20T13:50:00Z","v":3945,"vw":88.754167},{"c":88.78,"h":88.81,"l":88.65,"n":102,"o":88.68,"t":"2026-10-20T13:55:00Z","v":4967,"vw":88.712495},{"c":89.4728,"h":89.4728,"l":88.4888,"n":186,"o":88.55,"t":"2026-10-20T14:00:00Z","v":12510,"vw":89.01699},{"c":89.55,"h":89.83,"l":89.4055,"n":146,"o":89.59,"t":"2026-10-20T14:05:00Z","v":7675,"vw":89.669891},{"c":89.9499,"h":89.98,"l":89.45,"n":82,"o":89.73,"t":"2026-10-20T14:10:00Z","v":2434,"vw":89.799394},{"c":90.25,"h":90.25,"l":89.71,"n":284,"o":89.82,"t":"2026-10-20T14:15:00Z","v":20303,"vw":90.018497},{"c":90.17,"h":90.5,"l":90.14,"n":210,"o":90.25,"t":"2026-10-20T14:20:00Z","v":10136,"vw":90.429331},{"c":89.385,"h":89.985,"l":89.2371,"n":140,"o":89.985,"t":"2026-10-20T14:25:00Z","v":5467,"vw":89.674842},{"c":88.84,"h":89.39,"l":88.5761,"n":218,"o":89.39,"t":"2026-10-20T14:30:00Z","v":16861,"vw":88.858466},{"c":89.04,"h":89.231,"l":88.745,"n":104,"o":88.85,"t":"2026-10-20T14:35:00Z","v":4382,"vw":88.998616},{"c":88.575,"h":89.11,"l":88.5,"n":149,"o":89.11,"t":"2026-10-20T14:40:00Z","v":6485,"vw":88.824893},{"c":88.82,"h":88.89,"l":88.35,"n":185,"o":88.615,"t":"2026-10-20T14:45:00Z","v":6351,"vw":88.618104},{"c":88.5,"h":88.7327,"l":88.43,"n":154,"o":88.7327,"t":"2026-10-20T14:50:00Z","v":5600,"vw":88.529034},{"c":88.06,"h":88.57,"l":87.7701,"n":247,"o":88.36,"t":"2026-10-20T14:55:00Z","v":16401,"vw":88.117592},{"c":87.77,"h":88.25,"l":87.77,"n":171,"o":88.06,"t":"2026-10-20T15:00:00Z","v":10064,"vw":88.070801},{"c":87.005,"h":87.74,"l":86.6781,"n":332,"o":87.74,"t":"2026-10-20T15:05:00Z","v":25566,"vw":87.109004},{"c":86.97,"h":87.4699,"l":86.8,"n":506,"o":87.0171,"t":"2026-10-20T15:10:00Z","v":77934,"vw":87.2015},{"c":87,"h":87.25,"l":86.91,"n":80,"o":86.91,"t":"2026-10-20T15:15:00Z","v":4065,"vw":87.0684},{"c":86.92,"h":87.25,"l":86.7101,"n":161,"o":87.15,"t":"2026-10-20T15:20:00Z","v":8163,"vw":87.038481},{"c":87.24,"h":87.25,"l":86.92,"n":153,"o":87.05,"t":"2026-10-20T15:25:00Z","v":7235,"vw":87.196784},{"c":87.276,"h":87.365,"l":87.1096,"n":136,"o":87.36,"t":"2026-10-20T15:30:00Z","v":10643,"vw":87.255514},{"c":86.91,"h":87.225,"l":86.91,"n":143,"o":87.17,"t":"2026-10-20T15:35:00Z","v":17062,"vw":87.081869},{"c":87.045,"h":87.15,"l":86.75,"n":196,"o":86.91,"t":"2026-10-20T15:40:00Z","v":16039,"vw":86.873839},{"c":87.05,"h":87.05,"l":86.85,"n":113,"o":87.005,"t":"2026-10-20T15:45:00Z","v":3843,"vw":86.952038},{"c":87.0155,"h":87.125,"l":86.9951,"n":227,"o":87.03,"t":"2026-10-20T15:50:00Z","v":5713,"vw":87.039642},{"c":87.14,"h":87.22,"l":87.04,"n":90,"o":87.21,"t":"2026-10-20T15:55:00Z","v":2748,"vw":87.144091},{"c":87.2401,"h":87.27,"l":87.1,"n":111,"o":87.25,"t":"2026-10-20T16:00:00Z","v":4701,"vw":87.202107},{"c":87.09,"h":87.325,"l":87.05,"n":148,"o":87.325,"t":"2026-10-20T16:05:00Z","v":7080,"vw":87.157693},{"c":87.26,"h":87.29,"l":87.01,"n":100,"o":87.145,"t":"2026-10-20T16:10:00Z","v":6527,"vw":87.114819},{"c":87.2,"h":87.2497,"l":87.14,"n":106,"o":87.15,"t":"2026-10-20T16:15:00Z","v":15968,"vw":87.161412},{"c":87.32,"h":87.32,"l":87.165,"n":234,"o":87.165,"t":"2026-10-20T16:20:00Z","v":7406,"vw":87.263986},{"c":87.25,"h":87.39,"l":87.185,"n":87,"o":87.38,"t":"2026-10-20T16:25:00Z","v":2971,"vw":87.254355},{"c":87.17,"h":87.38,"l":87.16,"n":123,"o":87.27,"t":"2026-10-20T16:30:00Z","v":5953,"vw":87.24885},{"c":86.78,"h":87.22,"l":86.76,"n":253,"o":87.08,"t":"2026-10-20T16:35:00Z","v":9486,"vw":86.981787},{"c":87.02,"h":87.02,"l":86.61,"n":217,"o":86.78,"t":"2026-10-20T16:40:00Z","v":8872,"vw":86.788697},{"c":87.03,"h":87.09,"l":86.842,"n":182,"o":86.89,"t":"2026-10-20T16:45:00Z","v":8482,"vw":86.961372},{"c":87.0302,"h":87.065,"l":86.9,"n":125,"o":86.96,"t":"2026-10-20T16:50:00Z","v":4561,"vw":86.995009},{"c":86.53,"h":87.09,"l":86.53,"n":166,"o":86.98,"t":"2026-10-20T16:55:00Z","v":15453,"vw":86.683098},{"c":86.76,"h":86.76,"l":86.32,"n":186,"o":86.63,"t":"2026-10-20T17:00:00Z","v":12432,"vw":86.50278},{"c":86.635,"h":86.76,"l":86.53,"n":89,"o":86.76,"t":"2026-10-20T17:05:00Z","v":3655,"vw":86.65622},{"c":86.87,"h":86.87,"l":86.53,"n":139,"o":86.635,"t":"2026-10-20T17:10:00Z","v":6954,"vw":86.700093},{"c":86.73,"h":86.8,"l":86.6934,"n":104,"o":86.78,"t":"2026-10-20T17:15:00Z","v":3232,"vw":86.75322},{"c":86.845,"h":86.9,"l":86.635,"n":145,"o":86.745,"t":"2026-10-20T17:20:00Z","v":7644,"vw":86.756493},{"c":86.865,"h":86.865,"l":86.75,"n":65,"o":86.845,"t":"2026-10-20T17:25:00Z","v":4059,"vw":86.826966},{"c":86.915,"h":86.92,"l":86.835,"n":112,"o":86.835,"t":"2026-10-20T17:30:00Z","v":4687,"vw":86.890069},{"c":87.205,"h":87.28,"l":86.97,"n":180,"o":87,"t":"2026-10-20T17:35:00Z","v":9363,"vw":87.084694},{"c":87.19,"h":87.36,"l":87.17,"n":125,"o":87.22,"t":"2026-10-20T17:40:00Z","v":5758,"vw":87.241033},{"c":87.17,"h":87.25,"l":87.07,"n":73,"o":87.2,"t":"2026-10-20T17:45:00Z","v":6281,"vw":87.179335},{"c":87.1562,"h":87.34,"l":87.1562,"n":49,"o":87.34,"t":"2026-10-20T17:50:00Z","v":1884,"vw":87.262507},{"c":87.25,"h":87.4,"l":87.03,"n":147,"o":87.235,"t":"2026-10-20T17:55:00Z","v":8775,"vw":87.237272},{"c":87.635,"h":87.7,"l":87.25,"n":185,"o":87.25,"t":"2026-10-20T18:00:00Z","v":11231,"vw":87.486877},{"c":88.225,"h":88.225,"l":87.645,"n":133,"o":87.645,"t":"2026-10-20T18:05:00Z","v":8986,"vw":87.919865},{"c":87.995,"h":88.245,"l":87.98,"n":119,"o":88.1714,"t":"2026-10-20T18:10:00Z","v":6115,"vw":88.095387},{"c":87.99,"h":88.0633,"l":87.81,"n":91,"o":87.995,"t":"2026-10-20T18:15:00Z","v":5877,"vw":87.916671},{"c":88.105,"h":88.105,"l":87.69,"n":143,"o":87.81,"t":"2026-10-20T18:20:00Z","v":11345,"vw":87.954715},{"c":87.875,"h":88.1,"l":87.7556,"n":107,"o":88.1,"t":"2026-10-20T18:25:00Z","v":4593,"vw":87.887502},{"c":87.63,"h":87.77,"l":87.55,"n":106,"o":87.76,"t":"2026-10-20T18:30:00Z","v":10936,"vw":87.688333},{"c":87.87,"h":87.87,"l":87.51,"n":195,"o":87.635,"t":"2026-10-20T18:35:00Z","v":12027,"vw":87.685704},{"c":87.835,"h":87.99,"l":87.725,"n":96,"o":87.855,"t":"2026-10-20T18:40:00Z","v":5041,"vw":87.8318},{"c":87.72,"h":87.99,"l":87.72,"n":111,"o":87.95,"t":"2026-10-20T18:45:00Z","v":6389,"vw":87.829304},{"c":87.645,"h":87.6968,"l":87.5,"n":70,"o":87.685,"t":"2026-10-20T18:50:00Z","v":3391,"vw":87.618002},{"c":87.445,"h":87.645,"l":87.445,"n":125,"o":87.645,"t":"2026-10-20T18:55:00Z","v":4688,"vw":87.504552},{"c":87.385,"h":87.6,"l":87.32,"n":75,"o":87.435,"t":"2026-10-20T19:00:00Z","v":2452,"vw":87.453667},{"c":87.13,"h":87.4,"l":87,"n":198,"o":87.385,"t":"2026-10-20T19:05:00Z","v":6183,"vw":87.134825},{"c":87.29,"h":87.51,"l":87.1,"n":400,"o":87.13,"t":"2026-10-20T19:10:00Z","v":29682,"vw":87.299429},{"c":87.1,"h":87.32,"l":87.05,"n":224,"o":87.27,"t":"2026-10-20T19:15:00Z","v":12594,"vw":87.22296},{"c":87.225,"h":87.2425,"l":87.02,"n":178,"o":87.09,"t":"2026-10-20T19:20:00Z","v":6457,"vw":87.151668},{"c":87.46,"h":87.9,"l":87.21,"n":1650,"o":87.21,"t":"2026-10-20T19:25:00Z","v":115709,"vw":87.54207},{"c":87.34,"h":87.58,"l":87.265,"n":309,"o":87.56,"t":"2026-10-20T19:30:00Z","v":21166,"vw":87.398799},{"c":87.76,"h":87.76,"l":87.23,"n":272,"o":87.33,"t":"2026-10-20T19:35:00Z","v":33722,"vw":87.500486},{"c":88.3,"h":88.32,"l":87.77,"n":140,"o":87.77,"t":"2026-10-20T19:40:00Z","v":6676,"vw":88.180053},{"c":87.89,"h":88.33,"l":87.8601,"n":164,"o":88.23,"t":"2026-10-20T19:45:00Z","v":4209,"vw":88.149708},{"c":88.24,"h":88.27,"l":88.07,"n":192,"o":88.07,"t":"2026-10-20T19:50:00Z","v":6727,"vw":88.11929},{"c":88.17,"h":88.45,"l":87.99,"n":780,"o":88.27,"t":"2026-10-20T19:55:00Z","v":28101,"vw":88.284512},{"c":88.21,"h":88.21,"l":88.19,"n":20,"o":88.19,"t":"2026-10-20T20:00:00Z","v":36712,"vw":88.190149},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-20T21:35:00Z","v":100,"vw":87.5},{"c":86.844,"h":86.844,"l":86.844,"n":1,"o":86.844,"t":"2026-10-20T23:20:00Z","v":100,"vw":86.844},{"c":86.7061,"h":86.7061,"l":86.7061,"n":1,"o":86.7061,"t":"2026-10-20T23:45:00Z","v":100,"vw":86.7061},{"c":88.99,"h":89.09,"l":87.83,"n":56,"o":87.83,"t":"2026-10-21T08:00:00Z","v":3289,"vw":88.873154},{"c":89.13,"h":89.13,"l":89.13,"n":18,"o":89.13,"t":"2026-10-21T08:05:00Z","v":362,"vw":89.13},{"c":89,"h":89.18,"l":89,"n":27,"o":89.18,"t":"2026-10-21T08:10:00Z","v":744,"vw":89.045},{"c":89.01,"h":89.02,"l":89.01,"n":7,"o":89.02,"t":"2026-10-21T08:15:00Z","v":479,"vw":89.015},{"c":88.71,"h":88.71,"l":88.71,"n":1,"o":88.71,"t":"2026-10-21T08:35:00Z","v":100,"vw":88.71},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-10-21T08:45:00Z","v":100,"vw":88.83},{"c":88.94,"h":88.94,"l":88.94,"n":9,"o":88.94,"t":"2026-10-21T08:50:00Z","v":147,"vw":88.94},{"c":88.54,"h":88.54,"l":88.54,"n":1,"o":88.54,"t":"2026-10-21T09:00:00Z","v":100,"vw":88.54},{"c":88.62,"h":88.62,"l":88.58,"n":3,"o":88.58,"t":"2026-10-21T09:15:00Z","v":250,"vw":88.6},{"c":89.65,"h":89.65,"l":89.44,"n":4,"o":89.44,"t":"2026-10-21T09:35:00Z","v":490,"vw":89.53},{"c":89.36,"h":89.36,"l":89.31,"n":24,"o":89.31,"t":"2026-10-21T09:50:00Z","v":561,"vw":89.323369},{"c":88.78,"h":88.78,"l":88.78,"n":1,"o":88.78,"t":"2026-10-21T10:05:00Z","v":100,"vw":88.78},{"c":89.2,"h":89.2,"l":89.19,"n":2,"o":89.19,"t":"2026-10-21T10:55:00Z","v":200,"vw":89.195},{"c":88.5578,"h":88.5578,"l":88.5578,"n":5,"o":88.5578,"t":"2026-10-21T11:00:00Z","v":630,"vw":88.5578},{"c":89,"h":89,"l":89,"n":2,"o":89,"t":"2026-10-21T11:10:00Z","v":106,"vw":89},{"c":88.43,"h":88.44,"l":88.43,"n":2,"o":88.44,"t":"2026-10-21T11:25:00Z","v":200,"vw":88.435},{"c":88.4,"h":88.4,"l":88.4,"n":1,"o":88.4,"t":"2026-10-21T11:45:00Z","v":100,"vw":88.4},{"c":88.71,"h":88.71,"l":88.71,"n":2,"o":88.71,"t":"2026-10-21T11:55:00Z","v":149,"vw":88.71},{"c":88.6,"h":88.6,"l":88.6,"n":1,"o":88.6,"t":"2026-10-21T12:30:00Z","v":500,"vw":88.6},{"c":88.4,"h":88.5,"l":88.4,"n":5,"o":88.41,"t":"2026-10-21T12:40:00Z","v":920,"vw":88.423333},{"c":88.4,"h":88.4,"l":88.4,"n":3,"o":88.4,"t":"2026-10-21T12:45:00Z","v":500,"vw":88.4},{"c":88.25,"h":88.2887,"l":88.25,"n":9,"o":88.2887,"t":"2026-10-21T12:55:00Z","v":735,"vw":88.259382},{"c":88.15,"h":88.15,"l":88.15,"n":2,"o":88.15,"t":"2026-10-21T13:00:00Z","v":736,"vw":88.15},{"c":88.18,"h":88.1815,"l":88.18,"n":3,"o":88.1815,"t":"2026-10-21T13:15:00Z","v":477,"vw":88.180314},{"c":87.8,"h":88.04,"l":87.8,"n":31,"o":88.04,"t":"2026-10-21T13:20:00Z","v":3219,"vw":87.984555},{"c":87.75,"h":87.75,"l":87.75,"n":4,"o":87.75,"t":"2026-10-21T13:25:00Z","v":450,"vw":87.75},{"c":88.325,"h":88.5,"l":87.55,"n":234,"o":87.835,"t":"2026-10-21T13:30:00Z","v":19639,"vw":88.049058},{"c":87.58,"h":89.07,"l":87.55,"n":195,"o":88.63,"t":"2026-10-21T13:35:00Z","v":13216,"vw":88.329013},{"c":88.15,"h":88.15,"l":87.55,"n":75,"o":87.55,"t":"2026-10-21T13:40:00Z","v":2266,"vw":87.793802},{"c":89.07,"h":89.07,"l":88.18,"n":109,"o":88.2375,"t":"2026-10-21T13:45:00Z","v":7315,"vw":88.648124},{"c":89.25,"h":89.35,"l":88.9027,"n":100,"o":89.1,"t":"2026-10-21T13:50:00Z","v":4123,"vw":89.16206},{"c":89.555,"h":89.81,"l":88.9419,"n":193,"o":89.0752,"t":"2026-10-21T13:55:00Z","v":26059,"vw":89.386229},{"c":89.72,"h":89.8,"l":89.3001,"n":104,"o":89.3001,"t":"2026-10-21T14:00:00Z","v":7756,"vw":89.58877},{"c":90.252,"h":90.32,"l":89.36,"n":224,"o":89.77,"t":"2026-10-21T14:05:00Z","v":24028,"vw":89.969199},{"c":90.25,"h":90.3612,"l":89.8154,"n":214,"o":90.2,"t":"2026-10-21T14:10:00Z","v":11333,"vw":90.12922},{"c":90.175,"h":90.29,"l":90.01,"n":130,"o":90.21,"t":"2026-10-21T14:15:00Z","v":7672,"vw":90.175435},{"c":90.06,"h":90.5,"l":89.94,"n":198,"o":90.31,"t":"2026-10-21T14:20:00Z","v":11382,"vw":90.259507},{"c":90.505,"h":90.505,"l":89.93,"n":109,"o":89.9475,"t":"2026-10-21T14:25:00Z","v":7410,"vw":90.271794},{"c":90.145,"h":90.56,"l":90.02,"n":121,"o":90.53,"t":"2026-10-21T14:30:00Z","v":7323,"vw":90.394734},{"c":89.995,"h":90.145,"l":89.81,"n":104,"o":90.145,"t":"2026-10-21T14:35:00Z","v":7899,"vw":90.004002},{"c":90.25,"h":90.25,"l":90.055,"n":112,"o":90.155,"t":"2026-10-21T14:40:00Z","v":5556,"vw":90.132853},{"c":90.59,"h":90.59,"l":90.22,"n":58,"o":90.245,"t":"2026-10-21T14:45:00Z","v":3912,"vw":90.467817},{"c":90.595,"h":90.65,"l":90.3201,"n":109,"o":90.3201,"t":"2026-10-21T14:50:00Z","v":9424,"vw":90.545853},{"c":90.41,"h":90.74,"l":90.2606,"n":152,"o":90.585,"t":"2026-10-21T14:55:00Z","v":9197,"vw":90.613103},{"c":90.42,"h":90.9185,"l":90.1748,"n":189,"o":90.4695,"t":"2026-10-21T15:00:00Z","v":15058,"vw":90.580917},{"c":90.415,"h":90.43,"l":90.09,"n":62,"o":90.4075,"t":"2026-10-21T15:05:00Z","v":6128,"vw":90.250866},{"c":90.7792,"h":90.938,"l":90.28,"n":190,"o":90.42,"t":"2026-10-21T15:10:00Z","v":12783,"vw":90.564856},{"c":90.86,"h":90.9935,"l":90.5753,"n":61,"o":90.69,"t":"2026-10-21T15:15:00Z","v":6789,"vw":90.858144},{"c":90.6,"h":90.8812,"l":90.6,"n":140,"o":90.82,"t":"2026-10-21T15:20:00Z","v":7401,"vw":90.772016},{"c":90.585,"h":90.71,"l":90.44,"n":94,"o":90.6,"t":"2026-10-21T15:25:00Z","v":5251,"vw":90.577106},{"c":90.385,"h":90.71,"l":90.25,"n":119,"o":90.575,"t":"2026-10-21T15:30:00Z","v":6881,"vw":90.405656},{"c":90.565,"h":90.66,"l":90.2638,"n":103,"o":90.602,"t":"2026-10-21T15:35:00Z","v":4720,"vw":90.602545},{"c":90.71,"h":90.71,"l":90.565,"n":73,"o":90.625,"t":"2026-10-21T15:40:00Z","v":2582,"vw":90.619277},{"c":90.71,"h":90.81,"l":90.605,"n":120,"o":90.61,"t":"2026-10-21T15:45:00Z","v":6188,"vw":90.684424},{"c":90.695,"h":90.71,"l":90.5484,"n":34,"o":90.71,"t":"2026-10-21T15:50:00Z","v":1401,"vw":90.655262},{"c":90.912,"h":90.912,"l":90.74,"n":125,"o":90.88,"t":"2026-10-21T15:55:00Z","v":10197,"vw":90.791179},{"c":90.725,"h":90.84,"l":90.6133,"n":62,"o":90.84,"t":"2026-10-21T16:00:00Z","v":2916,"vw":90.75695},{"c":90.75,"h":90.83,"l":90.64,"n":134,"o":90.8,"t":"2026-10-21T16:05:00Z","v":5554,"vw":90.749664},{"c":90.865,"h":90.977,"l":90.745,"n":86,"o":90.84,"t":"2026-10-21T16:10:00Z","v":3871,"vw":90.874046},{"c":90.94,"h":90.94,"l":90.72,"n":61,"o":90.865,"t":"2026-10-21T16:15:00Z","v":1647,"vw":90.806085},{"c":90.98,"h":90.98,"l":90.79,"n":49,"o":90.865,"t":"2026-10-21T16:20:00Z","v":2244,"vw":90.942556},{"c":90.96,"h":90.9899,"l":90.839,"n":37,"o":90.98,"t":"2026-10-21T16:25:00Z","v":2118,"vw":90.913001},{"c":90.96,"h":90.97,"l":90.89,"n":37,"o":90.89,"t":"2026-10-21T16:30:00Z","v":1270,"vw":90.944299},{"c":90.1534,"h":90.89,"l":90.1534,"n":225,"o":90.89,"t":"2026-10-21T16:35:00Z","v":9560,"vw":90.517812},{"c":90.6099,"h":90.6099,"l":90.38,"n":92,"o":90.38,"t":"2026-10-21T16:40:00Z","v":4072,"vw":90.512357},{"c":90.6,"h":90.61,"l":90.45,"n":20,"o":90.61,"t":"2026-10-21T16:45:00Z","v":629,"vw":90.565},{"c":90.705,"h":90.86,"l":90.56,"n":53,"o":90.56,"t":"2026-10-21T16:50:00Z","v":3513,"vw":90.736437},{"c":90.73,"h":90.75,"l":90.73,"n":57,"o":90.73,"t":"2026-10-21T16:55:00Z","v":2659,"vw":90.738571},{"c":90.5512,"h":90.73,"l":90.46,"n":88,"o":90.62,"t":"2026-10-21T17:00:00Z","v":3400,"vw":90.617329},{"c":90.55,"h":90.55,"l":90.55,"n":3,"o":90.55,"t":"2026-10-21T17:05:00Z","v":134,"vw":90.55},{"c":90.61,"h":90.67,"l":90.4245,"n":54,"o":90.67,"t":"2026-10-21T17:10:00Z","v":2845,"vw":90.529706},{"c":90.9425,"h":90.9425,"l":90.71,"n":52,"o":90.71,"t":"2026-10-21T17:15:00Z","v":2604,"vw":90.877065},{"c":90.904,"h":90.904,"l":90.795,"n":45,"o":90.88,"t":"2026-10-21T17:20:00Z","v":2287,"vw":90.812101},{"c":90.865,"h":90.865,"l":90.8,"n":73,"o":90.8,"t":"2026-10-21T17:25:00Z","v":2268,"vw":90.808125},{"c":90.87,"h":91.1,"l":90.85,"n":153,"o":90.85,"t":"2026-10-21T17:30:00Z","v":13652,"vw":90.95563},{"c":90.9948,"h":91.045,"l":90.8,"n":84,"o":90.9,"t":"2026-10-21T17:35:00Z","v":5156,"vw":90.981998},{"c":90.98,"h":90.98,"l":90.8756,"n":39,"o":90.98,"t":"2026-10-21T17:40:00Z","v":2405,"vw":90.955342},{"c":90.855,"h":90.97,"l":90.84,"n":56,"o":90.97,"t":"2026-10-21T17:45:00Z","v":1897,"vw":90.864677},{"c":91.085,"h":91.16,"l":90.99,"n":55,"o":91,"t":"2026-10-21T17:50:00Z","v":2944,"vw":91.076666},{"c":91.159,"h":91.19,"l":90.97,"n":45,"o":91.177,"t":"2026-10-21T17:55:00Z","v":1053,"vw":91.134142},{"c":91.1,"h":91.275,"l":91.035,"n":62,"o":91.035,"t":"2026-10-21T18:00:00Z","v":3507,"vw":91.211981},{"c":91.306,"h":91.306,"l":91.1996,"n":71,"o":91.235,"t":"2026-10-21T18:05:00Z","v":3785,"vw":91.244103},{"c":91.245,"h":91.32,"l":91,"n":66,"o":91.32,"t":"2026-10-21T18:10:00Z","v":2144,"vw":91.179645},{"c":91.1592,"h":91.245,"l":91.1592,"n":32,"o":91.245,"t":"2026-10-21T18:15:00Z","v":1635,"vw":91.175655},{"c":91.565,"h":91.63,"l":91.37,"n":99,"o":91.37,"t":"2026-10-21T18:20:00Z","v":4745,"vw":91.498433},{"c":91.5109,"h":91.66,"l":91.4488,"n":80,"o":91.63,"t":"2026-10-21T18:25:00Z","v":3667,"vw":91.554296},{"c":91.655,"h":91.66,"l":91.4501,"n":116,"o":91.6269,"t":"2026-10-21T18:30:00Z","v":5066,"vw":91.609699},{"c":91.71,"h":91.84,"l":91.6712,"n":125,"o":91.6836,"t":"2026-10-21T18:35:00Z","v":4869,"vw":91.75599},{"c":91.6441,"h":91.77,"l":91.6216,"n":114,"o":91.732,"t":"2026-10-21T18:40:00Z","v":6197,"vw":91.696514},{"c":91.82,"h":91.825,"l":91.5175,"n":163,"o":91.645,"t":"2026-10-21T18:45:00Z","v":12018,"vw":91.715436},{"c":92.1232,"h":92.1232,"l":91.805,"n":127,"o":91.82,"t":"2026-10-21T18:50:00Z","v":4972,"vw":91.996807},{"c":92.075,"h":92.15,"l":92.0001,"n":387,"o":92.13,"t":"2026-10-21T18:55:00Z","v":13418,"vw":92.105273},{"c":92.05,"h":92.21,"l":91.8055,"n":158,"o":92.15,"t":"2026-10-21T19:00:00Z","v":13640,"vw":92.109515},{"c":92,"h":92.01,"l":91.9035,"n":70,"o":91.915,"t":"2026-10-21T19:05:00Z","v":3309,"vw":91.922769},{"c":91.89,"h":92.01,"l":91.755,"n":156,"o":91.915,"t":"2026-10-21T19:10:00Z","v":6627,"vw":91.926752},{"c":91.84,"h":91.93,"l":91.7101,"n":92,"o":91.9,"t":"2026-10-21T19:15:00Z","v":2893,"vw":91.852527},{"c":91.595,"h":91.845,"l":91.495,"n":149,"o":91.84,"t":"2026-10-21T19:20:00Z","v":7837,"vw":91.659618},{"c":91.51,"h":91.6427,"l":91.44,"n":195,"o":91.575,"t":"2026-10-21T19:25:00Z","v":13961,"vw":91.542307},{"c":91.2301,"h":91.58,"l":91.2301,"n":183,"o":91.51,"t":"2026-10-21T19:30:00Z","v":6547,"vw":91.459512},{"c":91.355,"h":91.405,"l":91.23,"n":162,"o":91.405,"t":"2026-10-21T19:35:00Z","v":5169,"vw":91.314379},{"c":91.2961,"h":91.42,"l":91.2301,"n":198,"o":91.355,"t":"2026-10-21T19:40:00Z","v":3769,"vw":91.348807},{"c":91.3579,"h":91.555,"l":91.35,"n":141,"o":91.365,"t":"2026-10-21T19:45:00Z","v":4987,"vw":91.479946},{"c":91.32,"h":91.48,"l":91.11,"n":240,"o":91.285,"t":"2026-10-21T19:50:00Z","v":10972,"vw":91.379136},{"c":91.39,"h":91.64,"l":91.26,"n":914,"o":91.33,"t":"2026-10-21T19:55:00Z","v":49353,"vw":91.444816},{"c":91.23,"h":91.37,"l":91.23,"n":18,"o":91.37,"t":"2026-10-21T20:00:00Z","v":28930,"vw":91.230499},{"c":92.33,"h":92.33,"l":92.33,"n":2,"o":92.33,"t":"2026-10-21T20:10:00Z","v":200,"vw":92.33},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-21T20:35:00Z","v":100,"vw":92},{"c":91.69,"h":91.69,"l":91.69,"n":4,"o":91.69,"t":"2026-10-21T21:00:00Z","v":209,"vw":91.69},{"c":91.66,"h":91.66,"l":91.66,"n":2,"o":91.66,"t":"2026-10-21T21:05:00Z","v":199,"vw":91.66},{"c":92.245,"h":92.245,"l":92.245,"n":2,"o":92.245,"t":"2026-10-21T21:10:00Z","v":130,"vw":92.245},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-10-21T21:55:00Z","v":288,"vw":91.9},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-10-21T22:00:00Z","v":100,"vw":92.1},{"c":92.3,"h":92.3,"l":92.3,"n":1,"o":92.3,"t":"2026-10-21T22:20:00Z","v":1100,"vw":92.3},{"c":92,"h":92.03,"l":92,"n":14,"o":92.03,"t":"2026-10-21T23:30:00Z","v":613,"vw":92.013752},{"c":92.08,"h":92.08,"l":92.08,"n":5,"o":92.08,"t":"2026-10-21T23:35:00Z","v":260,"vw":92.08},{"c":89.37,"h":91.5,"l":89.3,"n":106,"o":89.63,"t":"2026-10-22T08:00:00Z","v":17602,"vw":89.986512},{"c":89.43,"h":91.06,"l":89.35,"n":5,"o":91.06,"t":"2026-10-22T08:05:00Z","v":462,"vw":90.220647},{"c":89.5,"h":89.5,"l":89.5,"n":3,"o":89.5,"t":"2026-10-22T08:15:00Z","v":220,"vw":89.5},{"c":89.59,"h":89.59,"l":89.59,"n":2,"o":89.59,"t":"2026-10-22T08:30:00Z","v":101,"vw":89.59},{"c":89.42,"h":89.53,"l":89.42,"n":2,"o":89.53,"t":"2026-10-22T08:40:00Z","v":200,"vw":89.475},{"c":89.46,"h":89.46,"l":89.46,"n":2,"o":89.46,"t":"2026-10-22T09:00:00Z","v":167,"vw":89.46},{"c":89.69,"h":89.69,"l":89.69,"n":3,"o":89.69,"t":"2026-10-22T09:05:00Z","v":260,"vw":89.69},{"c":89.71,"h":89.71,"l":89.71,"n":1,"o":89.71,"t":"2026-10-22T09:10:00Z","v":223,"vw":89.71},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-22T09:20:00Z","v":166,"vw":89.8},{"c":89.04,"h":89.04,"l":89.04,"n":2,"o":89.04,"t":"2026-10-22T10:05:00Z","v":200,"vw":89.04},{"c":89.06,"h":89.06,"l":89.06,"n":1,"o":89.06,"t":"2026-10-22T10:15:00Z","v":100,"vw":89.06},{"c":89.39,"h":89.39,"l":89.39,"n":7,"o":89.39,"t":"2026-10-22T10:20:00Z","v":689,"vw":89.39},{"c":90.25,"h":90.25,"l":90.25,"n":1,"o":90.25,"t":"2026-10-22T10:45:00Z","v":100,"vw":90.25},{"c":90.07,"h":90.07,"l":90.07,"n":9,"o":90.07,"t":"2026-10-22T11:00:00Z","v":1232,"vw":90.07},{"c":90.22,"h":90.22,"l":90.22,"n":2,"o":90.22,"t":"2026-10-22T11:35:00Z","v":150,"vw":90.22},{"c":90,"h":90.15,"l":90,"n":5,"o":90.15,"t":"2026-10-22T11:40:00Z","v":728,"vw":90.050149},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-22T11:45:00Z","v":100,"vw":90},{"c":90.3,"h":90.36,"l":90.3,"n":5,"o":90.36,"t":"2026-10-22T12:00:00Z","v":1281,"vw":90.353615},{"c":90.1572,"h":90.1572,"l":90.1572,"n":1,"o":90.1572,"t":"2026-10-22T12:25:00Z","v":105,"vw":90.1572},{"c":90.5,"h":90.56,"l":90.5,"n":6,"o":90.5,"t":"2026-10-22T12:35:00Z","v":500,"vw":90.525714},{"c":90.52,"h":90.52,"l":90.52,"n":2,"o":90.52,"t":"2026-10-22T13:00:00Z","v":236,"vw":90.52},{"c":90.6,"h":90.7012,"l":90.6,"n":8,"o":90.7012,"t":"2026-10-22T13:05:00Z","v":602,"vw":90.620653},{"c":90.78,"h":90.78,"l":90.78,"n":1,"o":90.78,"t":"2026-10-22T13:10:00Z","v":500,"vw":90.78},{"c":90.21,"h":90.51,"l":90.12,"n":19,"o":90.51,"t":"2026-10-22T13:25:00Z","v":1775,"vw":90.337419},{"c":88.935,"h":90.15,"l":88.72,"n":583,"o":90,"t":"2026-10-22T13:30:00Z","v":60129,"vw":89.449575},{"c":89.5,"h":89.545,"l":88.8209,"n":223,"o":88.955,"t":"2026-10-22T13:35:00Z","v":12320,"vw":89.219023},{"c":89.7021,"h":89.855,"l":89.32,"n":263,"o":89.33,"t":"2026-10-22T13:40:00Z","v":19348,"vw":89.640114},{"c":89.64,"h":90.1463,"l":89.45,"n":153,"o":89.74,"t":"2026-10-22T13:45:00Z","v":9138,"vw":89.682046},{"c":90.385,"h":90.53,"l":89.66,"n":238,"o":89.66,"t":"2026-10-22T13:50:00Z","v":17325,"vw":90.238471},{"c":91.12,"h":91.39,"l":90.35,"n":315,"o":90.41,"t":"2026-10-22T13:55:00Z","v":23449,"vw":90.844647},{"c":91.32,"h":91.805,"l":91.05,"n":235,"o":91.12,"t":"2026-10-22T14:00:00Z","v":15456,"vw":91.338908},{"c":90.935,"h":91.6,"l":90.93,"n":188,"o":91.28,"t":"2026-10-22T14:05:00Z","v":13348,"vw":91.401965},{"c":90.74,"h":91.24,"l":90.465,"n":244,"o":91.06,"t":"2026-10-22T14:10:00Z","v":13497,"vw":90.690539},{"c":90.27,"h":90.5,"l":90.13,"n":154,"o":90.31,"t":"2026-10-22T14:15:00Z","v":5932,"vw":90.241161},{"c":90.28,"h":90.63,"l":89.99,"n":109,"o":90.3563,"t":"2026-10-22T14:20:00Z","v":4705,"vw":90.257416},{"c":90.705,"h":91.04,"l":90.345,"n":144,"o":90.345,"t":"2026-10-22T14:25:00Z","v":3642,"vw":90.541292},{"c":90.425,"h":90.6895,"l":89.8387,"n":133,"o":90.34,"t":"2026-10-22T14:30:00Z","v":7024,"vw":90.22056},{"c":90.47,"h":90.47,"l":90.18,"n":160,"o":90.4,"t":"2026-10-22T14:35:00Z","v":4671,"vw":90.339482},{"c":90.55,"h":90.7,"l":90.475,"n":109,"o":90.475,"t":"2026-10-22T14:40:00Z","v":3852,"vw":90.585419},{"c":90.62,"h":90.62,"l":90.15,"n":138,"o":90.45,"t":"2026-10-22T14:45:00Z","v":4625,"vw":90.321199},{"c":90.1096,"h":90.56,"l":89.965,"n":86,"o":90.43,"t":"2026-10-22T14:50:00Z","v":6095,"vw":90.113779},{"c":90.1,"h":90.4,"l":90.07,"n":126,"o":90.23,"t":"2026-10-22T14:55:00Z","v":5745,"vw":90.225429},{"c":90.1,"h":90.42,"l":89.96,"n":51,"o":90.1,"t":"2026-10-22T15:00:00Z","v":1428,"vw":90.145922},{"c":90.75,"h":90.75,"l":90.055,"n":124,"o":90.1,"t":"2026-10-22T15:05:00Z","v":4148,"vw":90.374717},{"c":90.32,"h":90.41,"l":90.29,"n":70,"o":90.41,"t":"2026-10-22T15:10:00Z","v":3148,"vw":90.343218},{"c":90.36,"h":90.36,"l":89.915,"n":141,"o":90.05,"t":"2026-10-22T15:15:00Z","v":6901,"vw":90.075953},{"c":90.26,"h":90.44,"l":90.1,"n":102,"o":90.33,"t":"2026-10-22T15:20:00Z","v":4616,"vw":90.24794},{"c":90,"h":90.23,"l":89.8401,"n":162,"o":89.8401,"t":"2026-10-22T15:25:00Z","v":5321,"vw":89.970039},{"c":89.9,"h":90,"l":89.8028,"n":119,"o":89.895,"t":"2026-10-22T15:30:00Z","v":8928,"vw":89.931938},{"c":90,"h":90,"l":89.871,"n":66,"o":89.91,"t":"2026-10-22T15:35:00Z","v":3398,"vw":89.930025},{"c":90.225,"h":90.225,"l":90.02,"n":121,"o":90.02,"t":"2026-10-22T15:40:00Z","v":5201,"vw":90.151621},{"c":90.3754,"h":90.45,"l":90.23,"n":99,"o":90.245,"t":"2026-10-22T15:45:00Z","v":4343,"vw":90.348748},{"c":90.23,"h":90.46,"l":90,"n":60,"o":90.23,"t":"2026-10-22T15:50:00Z","v":2703,"vw":90.216832},{"c":90.34,"h":90.61,"l":90.34,"n":176,"o":90.4,"t":"2026-10-22T15:55:00Z","v":11868,"vw":90.458511},{"c":90.63,"h":90.63,"l":90.45,"n":79,"o":90.49,"t":"2026-10-22T16:00:00Z","v":4364,"vw":90.496857},{"c":90.6,"h":90.6,"l":90.2744,"n":104,"o":90.515,"t":"2026-10-22T16:05:00Z","v":9753,"vw":90.521648},{"c":90.7,"h":90.8317,"l":90.64,"n":105,"o":90.64,"t":"2026-10-22T16:10:00Z","v":4132,"vw":90.731193},{"c":90.72,"h":90.76,"l":90.58,"n":88,"o":90.68,"t":"2026-10-22T16:15:00Z","v":3746,"vw":90.647326},{"c":90.8,"h":90.82,"l":90.635,"n":99,"o":90.635,"t":"2026-10-22T16:20:00Z","v":5870,"vw":90.73261},{"c":90.85,"h":91.05,"l":90.62,"n":126,"o":90.69,"t":"2026-10-22T16:25:00Z","v":6841,"vw":90.937303},{"c":91.16,"h":91.29,"l":90.805,"n":122,"o":90.805,"t":"2026-10-22T16:30:00Z","v":7380,"vw":91.079078},{"c":90.895,"h":91.25,"l":90.88,"n":107,"o":91.11,"t":"2026-10-22T16:35:00Z","v":3236,"vw":91.088062},{"c":91.1,"h":91.1,"l":90.825,"n":100,"o":90.825,"t":"2026-10-22T16:40:00Z","v":11454,"vw":91.017425},{"c":91.2,"h":91.21,"l":90.96,"n":115,"o":91.1,"t":"2026-10-22T16:45:00Z","v":7654,"vw":91.095862},{"c":91.21,"h":91.21,"l":90.9962,"n":54,"o":91.05,"t":"2026-10-22T16:50:00Z","v":1780,"vw":91.125385},{"c":91.025,"h":91.06,"l":91.025,"n":71,"o":91.04,"t":"2026-10-22T16:55:00Z","v":2140,"vw":91.046865},{"c":90.99,"h":91.005,"l":90.975,"n":95,"o":90.975,"t":"2026-10-22T17:00:00Z","v":2304,"vw":90.993194},{"c":91.02,"h":91.0487,"l":90.88,"n":138,"o":91,"t":"2026-10-22T17:05:00Z","v":4224,"vw":90.971827},{"c":90.9095,"h":90.955,"l":90.89,"n":31,"o":90.955,"t":"2026-10-22T17:10:00Z","v":984,"vw":90.911807},{"c":90.715,"h":90.92,"l":90.6911,"n":108,"o":90.88,"t":"2026-10-22T17:15:00Z","v":4693,"vw":90.820716},{"c":90.6815,"h":90.84,"l":90.6815,"n":74,"o":90.805,"t":"2026-10-22T17:20:00Z","v":6122,"vw":90.761292},{"c":90.64,"h":90.775,"l":90.61,"n":95,"o":90.775,"t":"2026-10-22T17:25:00Z","v":2957,"vw":90.677869},{"c":90.8598,"h":90.8598,"l":90.64,"n":22,"o":90.64,"t":"2026-10-22T17:30:00Z","v":1574,"vw":90.712814},{"c":90.86,"h":90.86,"l":90.855,"n":21,"o":90.855,"t":"2026-10-22T17:35:00Z","v":459,"vw":90.8575},{"c":90.77,"h":90.835,"l":90.66,"n":89,"o":90.835,"t":"2026-10-22T17:40:00Z","v":2762,"vw":90.74372},{"c":90.8,"h":90.9099,"l":90.79,"n":49,"o":90.89,"t":"2026-10-22T17:45:00Z","v":1611,"vw":90.8527},{"c":90.9,"h":90.9,"l":90.845,"n":49,"o":90.86,"t":"2026-10-22T17:50:00Z","v":1907,"vw":90.867769},{"c":90.635,"h":90.94,"l":90.63,"n":143,"o":90.88,"t":"2026-10-22T17:55:00Z","v":7671,"vw":90.788033},{"c":90.64,"h":90.73,"l":90.58,"n":98,"o":90.635,"t":"2026-10-22T18:00:00Z","v":4603,"vw":90.657777},{"c":90.47,"h":90.65,"l":90.47,"n":99,"o":90.65,"t":"2026-10-22T18:05:00Z","v":3149,"vw":90.531372},{"c":90.42,"h":90.46,"l":90.42,"n":35,"o":90.46,"t":"2026-10-22T18:10:00Z","v":896,"vw":90.452857},{"c":90.52,"h":90.52,"l":90.11,"n":72,"o":90.245,"t":"2026-10-22T18:20:00Z","v":2397,"vw":90.377407},{"c":90.33,"h":90.43,"l":90.26,"n":68,"o":90.43,"t":"2026-10-22T18:25:00Z","v":1638,"vw":90.328889},{"c":89.95,"h":90.315,"l":89.8059,"n":206,"o":90.315,"t":"2026-10-22T18:30:00Z","v":8673,"vw":90.040562},{"c":89.945,"h":90.01,"l":89.81,"n":100,"o":89.94,"t":"2026-10-22T18:35:00Z","v":4914,"vw":89.908446},{"c":89.82,"h":89.96,"l":89.71,"n":130,"o":89.95,"t":"2026-10-22T18:40:00Z","v":7844,"vw":89.835268},{"c":89.98,"h":89.98,"l":89.81,"n":95,"o":89.9,"t":"2026-10-22T18:45:00Z","v":6169,"vw":89.90397},{"c":89.825,"h":90.02,"l":89.825,"n":97,"o":90.02,"t":"2026-10-22T18:50:00Z","v":5317,"vw":89.888422},{"c":89.98,"h":90.03,"l":89.895,"n":60,"o":89.93,"t":"2026-10-22T18:55:00Z","v":2505,"vw":89.950769},{"c":89.97,"h":90.075,"l":89.9,"n":108,"o":89.98,"t":"2026-10-22T19:00:00Z","v":3926,"vw":89.988305},{"c":90.01,"h":90.12,"l":89.92,"n":84,"o":89.975,"t":"2026-10-22T19:05:00Z","v":3683,"vw":89.95975},{"c":90.35,"h":90.43,"l":89.96,"n":177,"o":89.96,"t":"2026-10-22T19:10:00Z","v":5487,"vw":90.268755},{"c":90.2888,"h":90.3512,"l":90.145,"n":79,"o":90.33,"t":"2026-10-22T19:15:00Z","v":2109,"vw":90.269222},{"c":90.155,"h":90.34,"l":90.1,"n":52,"o":90.33,"t":"2026-10-22T19:20:00Z","v":2399,"vw":90.192687},{"c":90.19,"h":90.31,"l":90.05,"n":202,"o":90.31,"t":"2026-10-22T19:25:00Z","v":14179,"vw":90.103241},{"c":90.04,"h":90.27,"l":90,"n":262,"o":90.19,"t":"2026-10-22T19:30:00Z","v":9240,"vw":90.092894},{"c":90.09,"h":90.12,"l":90,"n":108,"o":90.055,"t":"2026-10-22T19:35:00Z","v":3864,"vw":90.043261},{"c":90.2,"h":90.2,"l":90.025,"n":195,"o":90.085,"t":"2026-10-22T19:40:00Z","v":5620,"vw":90.105466},{"c":90,"h":90.17,"l":90,"n":202,"o":90.12,"t":"2026-10-22T19:45:00Z","v":8420,"vw":90.108875},{"c":89.87,"h":90,"l":89.6167,"n":315,"o":89.99,"t":"2026-10-22T19:50:00Z","v":12535,"vw":89.856498},{"c":90.03,"h":90.16,"l":89.815,"n":692,"o":90.05,"t":"2026-10-22T19:55:00Z","v":23966,"vw":89.973002},{"c":90.05,"h":90.05,"l":90.05,"n":17,"o":90.05,"t":"2026-10-22T20:00:00Z","v":33044,"vw":90.05},{"c":89.63,"h":90.05,"l":89.63,"n":3,"o":90.05,"t":"2026-10-22T20:05:00Z","v":850,"vw":89.717},{"c":89.61,"h":89.98,"l":89.61,"n":3,"o":89.98,"t":"2026-10-22T20:15:00Z","v":8400,"vw":89.964826},{"c":89.6848,"h":89.6848,"l":89.6848,"n":2,"o":89.6848,"t":"2026-10-22T20:20:00Z","v":200,"vw":89.6848},{"c":89.87,"h":89.87,"l":89.61,"n":3,"o":89.61,"t":"2026-10-22T20:35:00Z","v":747,"vw":89.832857},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-22T21:05:00Z","v":110,"vw":90.5},{"c":90.08,"h":90.09,"l":90.08,"n":3,"o":90.09,"t":"2026-10-22T22:15:00Z","v":225,"vw":90.085},{"c":90.2,"h":90.2,"l":90.2,"n":1,"o":90.2,"t":"2026-10-22T22:35:00Z","v":250,"vw":90.2},{"c":90.7,"h":90.73,"l":89.7,"n":44,"o":90.5,"t":"2026-10-23T08:00:00Z","v":3896,"vw":90.088526},{"c":91.21,"h":91.21,"l":91.21,"n":4,"o":91.21,"t":"2026-10-23T08:15:00Z","v":224,"vw":91.21},{"c":91.21,"h":91.21,"l":91.21,"n":1,"o":91.21,"t":"2026-10-23T08:20:00Z","v":100,"vw":91.21},{"c":91.21,"h":91.21,"l":91.21,"n":22,"o":91.21,"t":"2026-10-23T08:25:00Z","v":929,"vw":91.21},{"c":91.102,"h":91.102,"l":91.102,"n":1,"o":91.102,"t":"2026-10-23T08:35:00Z","v":100,"vw":91.102},{"c":91.01,"h":91.01,"l":91.01,"n":4,"o":91.01,"t":"2026-10-23T09:00:00Z","v":150,"vw":91.01},{"c":90.76,"h":90.76,"l":90.76,"n":1,"o":90.76,"t":"2026-10-23T09:25:00Z","v":100,"vw":90.76},{"c":91.46,"h":91.46,"l":91.46,"n":3,"o":91.46,"t":"2026-10-23T10:35:00Z","v":300,"vw":91.46},{"c":91.46,"h":91.46,"l":91.46,"n":4,"o":91.46,"t":"2026-10-23T10:50:00Z","v":472,"vw":91.46},{"c":91.64,"h":91.64,"l":91.46,"n":16,"o":91.46,"t":"2026-10-23T10:55:00Z","v":735,"vw":91.602},{"c":91.62,"h":91.62,"l":91.62,"n":6,"o":91.62,"t":"2026-10-23T11:00:00Z","v":593,"vw":91.62}],"history":[{"c":31.53,"h":32.25,"l":31.53,"n":1007,"o":32.25,"t":"2024-10-21T04:00:00Z","v":39427,"vw":31.759761},{"c":30.93,"h":31.5088,"l":30.89,"n":1352,"o":31.5,"t":"2024-10-22T04:00:00Z","v":68758,"vw":31.177333},{"c":29.7,"h":30.35,"l":29.5503,"n":3293,"o":29.96,"t":"2024-10-23T04:00:00Z","v":215768,"vw":29.930276},{"c":29,"h":29.265,"l":28.6,"n":2403,"o":29.19,"t":"2024-10-24T04:00:00Z","v":187722,"vw":28.955377},{"c":29,"h":29.19,"l":28.74,"n":2098,"o":28.8,"t":"2024-10-25T04:00:00Z","v":133892,"vw":28.954881},{"c":27.98,"h":28.6,"l":27.82,"n":3395,"o":28.45,"t":"2024-10-28T04:00:00Z","v":235848,"vw":28.18359},{"c":28.59,"h":29.15,"l":28.41,"n":2106,"o":28.94,"t":"2024-10-29T04:00:00Z","v":136424,"vw":28.800696},{"c":26.84,"h":27.98,"l":26.84,"n":3978,"o":27.51,"t":"2024-10-30T04:00:00Z","v":360939,"vw":27.141445},{"c":26.51,"h":26.945,"l":26.21,"n":2802,"o":26.51,"t":"2024-10-31T04:00:00Z","v":190111,"vw":26.512925},{"c":26.18,"h":26.95,"l":26.18,"n":2203,"o":26.7,"t":"2024-11-01T04:00:00Z","v":117032,"vw":26.54557},{"c":25.61,"h":26.03,"l":25.56,"n":2509,"o":25.85,"t":"2024-11-04T05:00:00Z","v":158567,"vw":25.731149},{"c":25.22,"h":25.97,"l":25.16,"n":1696,"o":25.69,"t":"2024-11-05T05:00:00Z","v":90032,"vw":25.564994},{"c":25.41,"h":25.51,"l":24.5,"n":2503,"o":24.5,"t":"2024-11-06T05:00:00Z","v":160181,"vw":25.162217},{"c":25.82,"h":26.2788,"l":25.54,"n":1846,"o":25.54,"t":"2024-11-07T05:00:00Z","v":115080,"vw":26.01496},{"c":23.71,"h":24.92,"l":23.4312,"n":5634,"o":24.55,"t":"2024-11-08T05:00:00Z","v":530186,"vw":23.992939},{"c":23.3,"h":23.62,"l":23.1,"n":2967,"o":23.43,"t":"2024-11-11T05:00:00Z","v":235864,"vw":23.392416},{"c":22.9,"h":23.3,"l":22.8,"n":3979,"o":23.14,"t":"2024-11-12T05:00:00Z","v":370616,"vw":23.026386},{"c":23.97,"h":24.02,"l":23.395,"n":3013,"o":23.49,"t":"2024-11-13T05:00:00Z","v":267033,"vw":23.746187},{"c":24.2,"h":24.87,"l":24.2,"n":2787,"o":24.4,"t":"2024-11-14T05:00:00Z","v":150318,"vw":24.502214},{"c":23.66,"h":24.365,"l":23.63,"n":2318,"o":24.31,"t":"2024-11-15T05:00:00Z","v":156134,"vw":23.879716},{"c":24.03,"h":24.5,"l":23.9,"n":2649,"o":23.9,"t":"2024-11-18T05:00:00Z","v":169220,"vw":24.225815},{"c":24.56,"h":24.56,"l":24.1241,"n":2070,"o":24.44,"t":"2024-11-19T05:00:00Z","v":130588,"vw":24.332341},{"c":24.07,"h":24.73,"l":24.01,"n":2172,"o":24.56,"t":"2024-11-20T05:00:00Z","v":107963,"vw":24.308954},{"c":23.33,"h":24.135,"l":23.1086,"n":2585,"o":23.79,"t":"2024-11-21T05:00:00Z","v":213556,"vw":23.686121},{"c":23.58,"h":23.73,"l":23.01,"n":2434,"o":23.13,"t":"2024-11-22T05:00:00Z","v":164694,"vw":23.512588},{"c":22.99,"h":23.41,"l":22.8,"n":2485,"o":23.38,"t":"2024-11-25T05:00:00Z","v":178040,"vw":23.018536},{"c":22.04,"h":22.99,"l":22.04,"n":3775,"o":22.99,"t":"2024-11-26T05:00:00Z","v":176735,"vw":22.462203},{"c":22.08,"h":22.11,"l":20.95,"n":3607,"o":21.3,"t":"2024-11-27T05:00:00Z","v":250831,"vw":21.73379},{"c":22.18,"h":22.3937,"l":21.72,"n":2297,"o":21.74,"t":"2024-11-29T05:00:00Z","v":180156,"vw":22.154198},{"c":21.41,"h":22.07,"l":21.38,"n":3924,"o":21.86,"t":"2024-12-02T05:00:00Z","v":218750,"vw":21.688224},{"c":22.87,"h":23.19,"l":21.33,"n":4797,"o":21.37,"t":"2024-12-03T05:00:00Z","v":415789,"vw":22.469842},{"c":22.11,"h":22.85,"l":22.06,"n":4281,"o":22.75,"t":"2024-12-04T05:00:00Z","v":236499,"vw":22.429273},{"c":21.79,"h":22.49,"l":21.64,"n":2763,"o":21.96,"t":"2024-12-05T05:00:00Z","v":185820,"vw":22.01958},{"c":21.32,"h":21.85,"l":21.195,"n":3031,"o":21.85,"t":"2024-12-06T05:00:00Z","v":160641,"vw":21.479287},{"c":21.02,"h":21.61,"l":21.01,"n":2299,"o":21.58,"t":"2024-12-09T05:00:00Z","v":160273,"vw":21.34837},{"c":20.85,"h":21.315,"l":20.84,"n":2033,"o":21.12,"t":"2024-12-10T05:00:00Z","v":128460,"vw":21.022285},{"c":19.95,"h":20.75,"l":19.91,"n":4289,"o":20.71,"t":"2024-12-11T05:00:00Z","v":348632,"vw":20.158249},{"c":19.19,"h":19.85,"l":18.985,"n":4800,"o":19.55,"t":"2024-12-12T05:00:00Z","v":349907,"vw":19.320164},{"c":19.97,"h":20,"l":19.32,"n":3740,"o":19.41,"t":"2024-12-13T05:00:00Z","v":285077,"vw":19.728352},{"c":19.35,"h":19.65,"l":19.13,"n":3565,"o":19.59,"t":"2024-12-16T05:00:00Z","v":212872,"vw":19.397102},{"c":19,"h":19.205,"l":18.79,"n":2975,"o":19.03,"t":"2024-12-17T05:00:00Z","v":179484,"vw":18.964905},{"c":19.23,"h":19.77,"l":19.07,"n":2668,"o":19.07,"t":"2024-12-18T05:00:00Z","v":176810,"vw":19.430303},{"c":19.15,"h":19.91,"l":19.1,"n":3320,"o":19.45,"t":"2024-12-19T05:00:00Z","v":260025,"vw":19.526746},{"c":18.83,"h":19.17,"l":18.83,"n":2155,"o":18.97,"t":"2024-12-20T05:00:00Z","v":164939,"vw":18.955819},{"c":20.42,"h":20.51,"l":19.2,"n":2910,"o":19.2,"t":"2024-12-23T05:00:00Z","v":228644,"vw":20.033805},{"c":21.57,"h":21.6384,"l":20.26,"n":2323,"o":20.74,"t":"2024-12-24T05:00:00Z","v":213078,"vw":21.123425},{"c":20.91,"h":21.725,"l":20.9,"n":2479,"o":21.69,"t":"2024-12-26T05:00:00Z","v":150691,"vw":21.12377},{"c":21.02,"h":21.32,"l":20.53,"n":3049,"o":20.85,"t":"2024-12-27T05:00:00Z","v":214712,"vw":20.935445},{"c":20.69,"h":21.11,"l":20.1,"n":2430,"o":21.11,"t":"2024-12-30T05:00:00Z","v":187603,"vw":20.480014},{"c":21.26,"h":21.33,"l":20.7,"n":1663,"o":20.7,"t":"2024-12-31T05:00:00Z","v":99535,"vw":21.190193},{"c":21.58,"h":22.37,"l":21.3,"n":3974,"o":21.35,"t":"2025-01-02T05:00:00Z","v":278294,"vw":21.764904},{"c":21.16,"h":21.53,"l":21.04,"n":2482,"o":21.53,"t":"2025-01-03T05:00:00Z","v":146286,"vw":21.215299},{"c":20.71,"h":21.68,"l":20.71,"n":2184,"o":21.16,"t":"2025-01-06T05:00:00Z","v":147926,"vw":21.22538},{"c":22.53,"h":22.64,"l":21.96,"n":4712,"o":21.99,"t":"2025-01-07T05:00:00Z","v":318256,"vw":22.281949},{"c":22.05,"h":22.24,"l":21.4,"n":4920,"o":21.44,"t":"2025-01-08T05:00:00Z","v":351080,"vw":21.927386},{"c":24.27,"h":24.59,"l":23.48,"n":6946,"o":23.52,"t":"2025-01-10T05:00:00Z","v":496359,"vw":24.062763},{"c":25.05,"h":25.3399,"l":24.762,"n":7758,"o":24.91,"t":"2025-01-13T05:00:00Z","v":489674,"vw":24.964773},{"c":24.89,"h":25.045,"l":24.39,"n":3734,"o":24.6,"t":"2025-01-14T05:00:00Z","v":261562,"vw":24.693284},{"c":25.26,"h":25.28,"l":24.73,"n":2884,"o":25.22,"t":"2025-01-15T05:00:00Z","v":216227,"vw":25.04907},{"c":23.86,"h":24.89,"l":23.74,"n":4474,"o":24.82,"t":"2025-01-16T05:00:00Z","v":323373,"vw":24.247905},{"c":23.6,"h":24.07,"l":23.27,"n":3883,"o":23.39,"t":"2025-01-17T05:00:00Z","v":298543,"vw":23.775291},{"c":22.61,"h":23.46,"l":22.4,"n":4050,"o":23.45,"t":"2025-01-21T05:00:00Z","v":248026,"vw":22.763658},{"c":22.92,"h":23.09,"l":22.36,"n":4994,"o":22.46,"t":"2025-01-22T05:00:00Z","v":279894,"vw":22.845303},{"c":23.55,"h":23.66,"l":23.1,"n":4153,"o":23.19,"t":"2025-01-23T05:00:00Z","v":184275,"vw":23.428725},{"c":22.84,"h":23.41,"l":22.38,"n":3874,"o":23.35,"t":"2025-01-24T05:00:00Z","v":247785,"vw":22.728001},{"c":22.54,"h":23.365,"l":22.41,"n":3277,"o":22.75,"t":"2025-01-27T05:00:00Z","v":203681,"vw":22.842819},{"c":22.91,"h":23.335,"l":22.66,"n":2884,"o":23.26,"t":"2025-01-28T05:00:00Z","v":165490,"vw":22.930569},{"c":23.62,"h":23.92,"l":23.21,"n":3557,"o":23.3,"t":"2025-01-29T05:00:00Z","v":220908,"vw":23.594449},{"c":24.35,"h":24.44,"l":23.825,"n":2629,"o":24.1,"t":"2025-01-30T05:00:00Z","v":169693,"vw":24.202045},{"c":24.19,"h":24.57,"l":23.97,"n":3553,"o":24.57,"t":"2025-01-31T05:00:00Z","v":173833,"vw":24.249834},{"c":24.78,"h":24.79,"l":23.92,"n":2372,"o":24.12,"t":"2025-02-03T05:00:00Z","v":112398,"vw":24.458996},{"c":25.86,"h":25.92,"l":24.28,"n":4045,"o":24.6,"t":"2025-02-04T05:00:00Z","v":347029,"vw":25.578915},{"c":25.59,"h":25.785,"l":25.42,"n":2521,"o":25.56,"t":"2025-02-05T05:00:00Z","v":138694,"vw":25.58219},{"c":24.94,"h":25.84,"l":24.69,"n":3147,"o":25.84,"t":"2025-02-06T05:00:00Z","v":175123,"vw":25.140603},{"c":24.76,"h":25.2216,"l":24.59,"n":1854,"o":24.94,"t":"2025-02-07T05:00:00Z","v":88278,"vw":24.847557},{"c":24.69,"h":25.26,"l":24.17,"n":3105,"o":24.71,"t":"2025-02-10T05:00:00Z","v":131964,"vw":24.627103},{"c":24.34,"h":24.64,"l":24.16,"n":3399,"o":24.64,"t":"2025-02-11T05:00:00Z","v":181467,"vw":24.408049},{"c":24.35,"h":25.01,"l":24.17,"n":2414,"o":24.33,"t":"2025-02-12T05:00:00Z","v":164022,"vw":24.63715},{"c":24.23,"h":24.54,"l":24.02,"n":2723,"o":24.1,"t":"2025-02-13T05:00:00Z","v":144564,"vw":24.317278},{"c":24.34,"h":25.2,"l":24.32,"n":2481,"o":25.08,"t":"2025-02-14T05:00:00Z","v":184936,"vw":24.641448},{"c":24.46,"h":24.74,"l":24.24,"n":2472,"o":24.5,"t":"2025-02-18T05:00:00Z","v":116824,"vw":24.474192},{"c":24.07,"h":24.57,"l":23.81,"n":2658,"o":24.31,"t":"2025-02-19T05:00:00Z","v":141796,"vw":24.135425},{"c":22.44,"h":22.79,"l":22.11,"n":8082,"o":22.36,"t":"2025-02-20T05:00:00Z","v":896706,"vw":22.459785},{"c":21.96,"h":23.28,"l":21.7,"n":6573,"o":22.95,"t":"2025-02-21T05:00:00Z","v":685425,"vw":22.217961},{"c":22.08,"h":22.15,"l":21.37,"n":5710,"o":22.1,"t":"2025-02-24T05:00:00Z","v":490557,"vw":21.716506},{"c":21.46,"h":22.44,"l":21.46,"n":2573,"o":22.18,"t":"2025-02-25T05:00:00Z","v":163451,"vw":21.890238},{"c":21.64,"h":22.37,"l":21.64,"n":2628,"o":21.79,"t":"2025-02-26T05:00:00Z","v":187237,"vw":21.997299},{"c":20.61,"h":21.775,"l":20.58,"n":3885,"o":21.7,"t":"2025-02-27T05:00:00Z","v":239353,"vw":21.02013},{"c":21.01,"h":21.45,"l":20.5016,"n":2547,"o":20.51,"t":"2025-02-28T05:00:00Z","v":190649,"vw":20.975064},{"c":20.64,"h":21.5467,"l":20.1,"n":6283,"o":21.15,"t":"2025-03-03T05:00:00Z","v":423715,"vw":20.760679},{"c":20.92,"h":21.1459,"l":19.9005,"n":2769,"o":20.42,"t":"2025-03-04T05:00:00Z","v":188747,"vw":20.623779},{"c":20.37,"h":21.3,"l":20.36,"n":2554,"o":21.08,"t":"2025-03-05T05:00:00Z","v":104807,"vw":20.638811},{"c":21.28,"h":21.55,"l":20.94,"n":2558,"o":21.18,"t":"2025-03-06T05:00:00Z","v":130734,"vw":21.254185},{"c":21.79,"h":21.94,"l":21.5,"n":2006,"o":21.56,"t":"2025-03-07T05:00:00Z","v":104991,"vw":21.727774},{"c":20.3,"h":21.4865,"l":20.16,"n":3420,"o":21.29,"t":"2025-03-10T04:00:00Z","v":312788,"vw":20.545953},{"c":20.75,"h":21.1925,"l":20.51,"n":4763,"o":20.89,"t":"2025-03-11T04:00:00Z","v":246716,"vw":20.800706},{"c":21.64,"h":21.72,"l":20.96,"n":3278,"o":21.01,"t":"2025-03-12T04:00:00Z","v":193617,"vw":21.461806},{"c":21.44,"h":21.93,"l":21.3,"n":1942,"o":21.51,"t":"2025-03-13T04:00:00Z","v":95316,"vw":21.539249},{"c":21.82,"h":21.82,"l":21.33,"n":1954,"o":21.39,"t":"2025-03-14T04:00:00Z","v":115662,"vw":21.58832},{"c":22.33,"h":22.75,"l":22.21,"n":1678,"o":22.34,"t":"2025-03-17T04:00:00Z","v":112714,"vw":22.434418},{"c":22.35,"h":22.74,"l":22.35,"n":4862,"o":22.62,"t":"2025-03-18T04:00:00Z","v":122228,"vw":22.547698},{"c":23.34,"h":23.57,"l":22.69,"n":2131,"o":22.97,"t":"2025-03-19T04:00:00Z","v":142725,"vw":23.202966},{"c":23.48,"h":23.68,"l":22.84,"n":4686,"o":22.96,"t":"2025-03-20T04:00:00Z","v":157549,"vw":23.416089},{"c":22.69,"h":23.28,"l":22.61,"n":4143,"o":23.08,"t":"2025-03-21T04:00:00Z","v":182522,"vw":22.875738},{"c":22.82,"h":23.055,"l":22.4,"n":4132,"o":22.49,"t":"2025-03-24T04:00:00Z","v":169386,"vw":22.737892},{"c":22.45,"h":23.105,"l":22.31,"n":1501,"o":23.08,"t":"2025-03-25T04:00:00Z","v":85653,"vw":22.574572},{"c":22.57,"h":22.7,"l":22.39,"n":4045,"o":22.49,"t":"2025-03-26T04:00:00Z","v":143228,"vw":22.514853},{"c":21.92,"h":22.57,"l":21.8001,"n":5225,"o":22,"t":"2025-03-27T04:00:00Z","v":242422,"vw":22.191977},{"c":22.62,"h":22.74,"l":21.96,"n":5921,"o":21.96,"t":"2025-03-28T04:00:00Z","v":304644,"vw":22.429616},{"c":22.1,"h":22.315,"l":21.575,"n":4917,"o":21.9,"t":"2025-03-31T04:00:00Z","v":181384,"vw":22.031187},{"c":21.76,"h":22.2,"l":21.71,"n":1691,"o":22.13,"t":"2025-04-01T04:00:00Z","v":81684,"vw":21.899234},{"c":21.71,"h":21.72,"l":21.24,"n":1966,"o":21.5,"t":"2025-04-02T04:00:00Z","v":89843,"vw":21.519717},{"c":20.82,"h":21.77,"l":20.79,"n":3599,"o":20.99,"t":"2025-04-03T04:00:00Z","v":224686,"vw":21.364554},{"c":18.54,"h":19.22,"l":18.15,"n":4663,"o":18.93,"t":"2025-04-04T04:00:00Z","v":403930,"vw":18.602116},{"c":19.66,"h":19.91,"l":17.91,"n":5843,"o":18.28,"t":"2025-04-07T04:00:00Z","v":401175,"vw":19.358877},{"c":18.81,"h":20.08,"l":18.64,"n":5142,"o":20.07,"t":"2025-04-08T04:00:00Z","v":238405,"vw":19.164922},{"c":20.06,"h":20.45,"l":18.6,"n":4394,"o":18.75,"t":"2025-04-09T04:00:00Z","v":235209,"vw":19.738316},{"c":19.42,"h":19.9,"l":19.125,"n":5893,"o":19.63,"t":"2025-04-10T04:00:00Z","v":108526,"vw":19.47528},{"c":20.53,"h":20.61,"l":19.94,"n":2800,"o":19.94,"t":"2025-04-11T04:00:00Z","v":146816,"vw":20.389714},{"c":20.64,"h":21.145,"l":20.53,"n":4873,"o":21.01,"t":"2025-04-14T04:00:00Z","v":161818,"vw":20.719924},{"c":20.17,"h":21.13,"l":20,"n":2139,"o":20.7,"t":"2025-04-15T04:00:00Z","v":167407,"vw":20.367134},{"c":20.84,"h":20.87,"l":20.24,"n":2255,"o":20.24,"t":"2025-04-16T04:00:00Z","v":90901,"vw":20.722422},{"c":21.52,"h":21.53,"l":20.94,"n":1777,"o":21.01,"t":"2025-04-17T04:00:00Z","v":95153,"vw":21.334671},{"c":21.15,"h":21.6,"l":21.06,"n":1688,"o":21.6,"t":"2025-04-21T04:00:00Z","v":76974,"vw":21.233956},{"c":21.38,"h":21.88,"l":21.14,"n":1904,"o":21.75,"t":"2025-04-22T04:00:00Z","v":97178,"vw":21.42358},{"c":22.01,"h":22.32,"l":21.6,"n":2972,"o":21.78,"t":"2025-04-23T04:00:00Z","v":110978,"vw":22.09457},{"c":22.76,"h":22.86,"l":22.17,"n":2142,"o":22.43,"t":"2025-04-24T04:00:00Z","v":130611,"vw":22.513745},{"c":23.05,"h":23.35,"l":22.54,"n":1591,"o":22.72,"t":"2025-04-25T04:00:00Z","v":86641,"vw":23.084275},{"c":23.14,"h":23.23,"l":21.76,"n":1930,"o":22.75,"t":"2025-04-28T04:00:00Z","v":130845,"vw":22.901963},{"c":23.47,"h":23.67,"l":23.25,"n":1476,"o":23.32,"t":"2025-04-29T04:00:00Z","v":74620,"vw":23.405787},{"c":23.77,"h":23.83,"l":22.9,"n":3728,"o":22.9,"t":"2025-04-30T04:00:00Z","v":126874,"vw":23.559766},{"c":23.73,"h":24.43,"l":23.65,"n":1750,"o":23.9,"t":"2025-05-01T04:00:00Z","v":132979,"vw":24.00996},{"c":23.98,"h":24.0199,"l":23.44,"n":3800,"o":23.68,"t":"2025-05-02T04:00:00Z","v":131692,"vw":23.795141},{"c":24.85,"h":25.25,"l":24.66,"n":1663,"o":25,"t":"2025-05-05T04:00:00Z","v":131206,"vw":24.899551},{"c":24.61,"h":25.13,"l":24.27,"n":1468,"o":24.82,"t":"2025-05-06T04:00:00Z","v":114257,"vw":24.688775},{"c":24.18,"h":24.4,"l":23.84,"n":1613,"o":24.4,"t":"2025-05-07T04:00:00Z","v":83834,"vw":24.106781},{"c":23.64,"h":24.08,"l":23.5573,"n":1787,"o":23.87,"t":"2025-05-08T04:00:00Z","v":124962,"vw":23.777249},{"c":23.72,"h":24.09,"l":23.55,"n":1369,"o":24,"t":"2025-05-09T04:00:00Z","v":63586,"vw":23.779576},{"c":24.28,"h":24.34,"l":23.93,"n":1999,"o":24.19,"t":"2025-05-12T04:00:00Z","v":86226,"vw":24.144993},{"c":24.43,"h":24.59,"l":24.1336,"n":2262,"o":24.23,"t":"2025-05-13T04:00:00Z","v":119187,"vw":24.398961},{"c":24.88,"h":24.99,"l":24.41,"n":2393,"o":24.48,"t":"2025-05-14T04:00:00Z","v":159133,"vw":24.727861},{"c":23.94,"h":24.1,"l":22.86,"n":4114,"o":23.15,"t":"2025-05-15T04:00:00Z","v":317351,"vw":23.563821},{"c":25.09,"h":25.24,"l":24.4049,"n":2739,"o":24.54,"t":"2025-05-16T04:00:00Z","v":122347,"vw":24.799492},{"c":24.6,"h":25.01,"l":24.48,"n":1890,"o":24.69,"t":"2025-05-19T04:00:00Z","v":77009,"vw":24.636285},{"c":23.85,"h":24.49,"l":23.79,"n":1861,"o":24.48,"t":"2025-05-20T04:00:00Z","v":89878,"vw":23.960761},{"c":23.25,"h":24.26,"l":23.2,"n":2969,"o":23.84,"t":"2025-05-21T04:00:00Z","v":132905,"vw":23.676349},{"c":22.56,"h":23.27,"l":22.56,"n":1177,"o":23.19,"t":"2025-05-22T04:00:00Z","v":59493,"vw":22.774755},{"c":23.45,"h":23.53,"l":22.56,"n":3609,"o":22.56,"t":"2025-05-23T04:00:00Z","v":104130,"vw":23.250868},{"c":23.91,"h":24.19,"l":23.72,"n":2380,"o":24.03,"t":"2025-05-27T04:00:00Z","v":146717,"vw":23.979691},{"c":22.77,"h":23.6,"l":22.76,"n":3228,"o":23.6,"t":"2025-05-28T04:00:00Z","v":143326,"vw":23.021914},{"c":23,"h":23.165,"l":22.76,"n":3204,"o":22.76,"t":"2025-05-29T04:00:00Z","v":73955,"vw":23.003689},{"c":23.33,"h":23.73,"l":23.21,"n":3598,"o":23.73,"t":"2025-05-30T04:00:00Z","v":102737,"vw":23.376711},{"c":23.27,"h":23.4,"l":22.93,"n":3305,"o":23.37,"t":"2025-06-02T04:00:00Z","v":142333,"vw":23.250499},{"c":22.29,"h":22.4,"l":21.8701,"n":3168,"o":22.31,"t":"2025-06-03T04:00:00Z","v":221855,"vw":22.251981},{"c":22.26,"h":22.49,"l":22.04,"n":5744,"o":22.2,"t":"2025-06-04T04:00:00Z","v":221494,"vw":22.260865},{"c":22.27,"h":22.62,"l":22.19,"n":3681,"o":22.62,"t":"2025-06-05T04:00:00Z","v":107060,"vw":22.336347},{"c":21.85,"h":22.53,"l":21.605,"n":2036,"o":22.32,"t":"2025-06-06T04:00:00Z","v":131243,"vw":21.920004},{"c":21.88,"h":22.05,"l":21.54,"n":3747,"o":21.87,"t":"2025-06-09T04:00:00Z","v":111246,"vw":21.816228},{"c":21.72,"h":21.94,"l":21.63,"n":1550,"o":21.8,"t":"2025-06-10T04:00:00Z","v":81088,"vw":21.765922},{"c":22.06,"h":22.18,"l":21.5,"n":2125,"o":21.7,"t":"2025-06-11T04:00:00Z","v":135111,"vw":21.808223},{"c":22.49,"h":22.61,"l":21.91,"n":2952,"o":22.28,"t":"2025-06-12T04:00:00Z","v":183363,"vw":22.377759},{"c":24.17,"h":24.22,"l":23.2,"n":5362,"o":23.67,"t":"2025-06-13T04:00:00Z","v":312071,"vw":23.734957},{"c":23.36,"h":24.0981,"l":23.04,"n":2760,"o":23.81,"t":"2025-06-16T04:00:00Z","v":204896,"vw":23.417576},{"c":24.22,"h":24.36,"l":23.73,"n":2645,"o":23.76,"t":"2025-06-17T04:00:00Z","v":176225,"vw":24.146115},{"c":24.03,"h":24.51,"l":23.85,"n":2111,"o":24.245,"t":"2025-06-18T04:00:00Z","v":146157,"vw":24.113123},{"c":23.65,"h":24.06,"l":23.34,"n":2440,"o":23.86,"t":"2025-06-20T04:00:00Z","v":195278,"vw":23.663559},{"c":23.49,"h":24.46,"l":23.46,"n":1883,"o":23.93,"t":"2025-06-23T04:00:00Z","v":166876,"vw":23.968905},{"c":22.55,"h":22.99,"l":22.27,"n":2919,"o":22.66,"t":"2025-06-24T04:00:00Z","v":221165,"vw":22.774243},{"c":22.61,"h":22.7686,"l":22.3,"n":1229,"o":22.76,"t":"2025-06-25T04:00:00Z","v":77441,"vw":22.538895},{"c":22.32,"h":22.67,"l":22.28,"n":1552,"o":22.62,"t":"2025-06-26T04:00:00Z","v":82432,"vw":22.469189},{"c":21.93,"h":22.2,"l":21.83,"n":1721,"o":22.11,"t":"2025-06-27T04:00:00Z","v":72864,"vw":22.048613},{"c":21.73,"h":21.76,"l":21.27,"n":2714,"o":21.69,"t":"2025-06-30T04:00:00Z","v":182399,"vw":21.542923},{"c":21.72,"h":21.92,"l":21.44,"n":1498,"o":21.54,"t":"2025-07-01T04:00:00Z","v":73378,"vw":21.671945},{"c":22.15,"h":22.15,"l":21.8,"n":1530,"o":21.98,"t":"2025-07-02T04:00:00Z","v":67325,"vw":22.028251},{"c":23.19,"h":23.29,"l":22.68,"n":2031,"o":23.26,"t":"2025-07-03T04:00:00Z","v":165518,"vw":22.990715},{"c":24.07,"h":24.32,"l":23.81,"n":2908,"o":23.86,"t":"2025-07-07T04:00:00Z","v":230147,"vw":24.024525},{"c":23.36,"h":24.06,"l":23.31,"n":2166,"o":23.82,"t":"2025-07-08T04:00:00Z","v":130136,"vw":23.551993},{"c":23,"h":23.36,"l":22.73,"n":1462,"o":23.36,"t":"2025-07-09T04:00:00Z","v":70592,"vw":22.913984},{"c":23.45,"h":23.57,"l":22.81,"n":1489,"o":22.81,"t":"2025-07-10T04:00:00Z","v":82571,"vw":23.381754},{"c":23.96,"h":24.02,"l":23.49,"n":1458,"o":23.52,"t":"2025-07-11T04:00:00Z","v":72297,"vw":23.853494},{"c":23.42,"h":23.94,"l":23.2712,"n":1107,"o":23.65,"t":"2025-07-14T04:00:00Z","v":47348,"vw":23.47085},{"c":23.04,"h":23.44,"l":23.04,"n":1375,"o":23.44,"t":"2025-07-15T04:00:00Z","v":65023,"vw":23.161769},{"c":22.68,"h":22.925,"l":22.6,"n":1432,"o":22.69,"t":"2025-07-16T04:00:00Z","v":76114,"vw":22.746908},{"c":22.89,"h":22.925,"l":22.45,"n":1191,"o":22.73,"t":"2025-07-17T04:00:00Z","v":44266,"vw":22.821691},{"c":23.1,"h":23.52,"l":22.96,"n":2183,"o":22.96,"t":"2025-07-18T04:00:00Z","v":125061,"vw":23.266924},{"c":22.63,"h":22.88,"l":22.55,"n":1651,"o":22.81,"t":"2025-07-21T04:00:00Z","v":102445,"vw":22.701495},{"c":22.67,"h":22.72,"l":22.38,"n":1311,"o":22.55,"t":"2025-07-22T04:00:00Z","v":71191,"vw":22.632123},{"c":23.8,"h":23.95,"l":23.506,"n":2888,"o":23.6,"t":"2025-07-23T04:00:00Z","v":211112,"vw":23.783857},{"c":24.46,"h":24.525,"l":24,"n":3322,"o":24.46,"t":"2025-07-24T04:00:00Z","v":300208,"vw":24.321213},{"c":23.99,"h":24.24,"l":23.9,"n":1629,"o":24.24,"t":"2025-07-25T04:00:00Z","v":100564,"vw":24.064097},{"c":24.7,"h":24.7,"l":24.28,"n":1782,"o":24.38,"t":"2025-07-28T04:00:00Z","v":85339,"vw":24.437284},{"c":24.29,"h":24.42,"l":23.92,"n":1729,"o":23.99,"t":"2025-07-29T04:00:00Z","v":86571,"vw":24.203265},{"c":24.05,"h":24.4,"l":23.6703,"n":1909,"o":23.74,"t":"2025-07-30T04:00:00Z","v":81280,"vw":24.081327},{"c":23.66,"h":24.2,"l":23.58,"n":1468,"o":24.15,"t":"2025-07-31T04:00:00Z","v":45162,"vw":23.859917},{"c":23.6,"h":23.92,"l":23.34,"n":1767,"o":23.56,"t":"2025-08-01T04:00:00Z","v":66852,"vw":23.534644},{"c":24.27,"h":24.44,"l":24.01,"n":1816,"o":24.2,"t":"2025-08-04T04:00:00Z","v":66188,"vw":24.212806},{"c":25.52,"h":25.59,"l":25,"n":2531,"o":25.39,"t":"2025-08-05T04:00:00Z","v":194294,"vw":25.347178},{"c":25.24,"h":26.1,"l":25.17,"n":2234,"o":25.66,"t":"2025-08-06T04:00:00Z","v":145658,"vw":25.536706},{"c":24.86,"h":25.24,"l":24.63,"n":2964,"o":25.02,"t":"2025-08-07T04:00:00Z","v":126859,"vw":24.913311},{"c":24.44,"h":25.49,"l":24.14,"n":2792,"o":25.42,"t":"2025-08-08T04:00:00Z","v":173851,"vw":24.724601},{"c":24.2,"h":24.73,"l":23.82,"n":3685,"o":24.36,"t":"2025-08-11T04:00:00Z","v":380072,"vw":24.323757},{"c":24.76,"h":25,"l":24.31,"n":2809,"o":24.37,"t":"2025-08-12T04:00:00Z","v":184488,"vw":24.761391},{"c":25.88,"h":25.92,"l":25,"n":1890,"o":25.3,"t":"2025-08-13T04:00:00Z","v":145310,"vw":25.51401},{"c":25.55,"h":25.9145,"l":25.34,"n":2070,"o":25.8,"t":"2025-08-14T04:00:00Z","v":116229,"vw":25.656176},{"c":25.92,"h":26.03,"l":25.675,"n":1594,"o":25.8,"t":"2025-08-15T04:00:00Z","v":71764,"vw":25.893748},{"c":26.12,"h":26.29,"l":25.8,"n":1640,"o":26.08,"t":"2025-08-18T04:00:00Z","v":87878,"vw":26.096597},{"c":25.47,"h":26.2,"l":25.47,"n":1609,"o":26.08,"t":"2025-08-19T04:00:00Z","v":95191,"vw":25.763092},{"c":26,"h":26.13,"l":25.75,"n":1685,"o":26.1,"t":"2025-08-20T04:00:00Z","v":79605,"vw":25.976753},{"c":27.52,"h":27.6,"l":26.38,"n":2956,"o":26.39,"t":"2025-08-21T04:00:00Z","v":248691,"vw":27.148195},{"c":27.28,"h":27.55,"l":27.04,"n":2240,"o":27.2,"t":"2025-08-22T04:00:00Z","v":102964,"vw":27.266941},{"c":26.75,"h":27.37,"l":26.56,"n":2714,"o":27.37,"t":"2025-08-25T04:00:00Z","v":105980,"vw":26.853189},{"c":26.28,"h":26.85,"l":26.09,"n":2682,"o":26.85,"t":"2025-08-26T04:00:00Z","v":99546,"vw":26.307465},{"c":26.71,"h":26.89,"l":26.23,"n":2893,"o":26.23,"t":"2025-08-27T04:00:00Z","v":143639,"vw":26.692341},{"c":26.86,"h":26.86,"l":26.39,"n":2056,"o":26.47,"t":"2025-08-28T04:00:00Z","v":93696,"vw":26.607758},{"c":27.57,"h":27.8473,"l":27.205,"n":2559,"o":27.65,"t":"2025-08-29T04:00:00Z","v":132549,"vw":27.49731},{"c":26.85,"h":27.51,"l":26.43,"n":2937,"o":27.51,"t":"2025-09-02T04:00:00Z","v":213992,"vw":26.863425},{"c":27.41,"h":27.73,"l":27.15,"n":2093,"o":27.19,"t":"2025-09-03T04:00:00Z","v":126125,"vw":27.411154},{"c":27.55,"h":27.65,"l":26.79,"n":2068,"o":27.13,"t":"2025-09-04T04:00:00Z","v":76019,"vw":27.368667},{"c":28.23,"h":28.25,"l":27.59,"n":2116,"o":27.59,"t":"2025-09-05T04:00:00Z","v":129963,"vw":27.963284},{"c":28.62,"h":29.4,"l":28.3,"n":2636,"o":29.07,"t":"2025-09-08T04:00:00Z","v":131697,"vw":28.686631},{"c":28.26,"h":28.745,"l":27.87,"n":2032,"o":28.6,"t":"2025-09-09T04:00:00Z","v":106521,"vw":28.356438},{"c":28.08,"h":28.4,"l":27.88,"n":1937,"o":27.95,"t":"2025-09-10T04:00:00Z","v":81783,"vw":28.125823},{"c":28.78,"h":28.8383,"l":28.13,"n":2059,"o":28.61,"t":"2025-09-11T04:00:00Z","v":98630,"vw":28.510587},{"c":29.26,"h":29.94,"l":29.1005,"n":2617,"o":29.73,"t":"2025-09-12T04:00:00Z","v":186924,"vw":29.32449},{"c":30.75,"h":31.1,"l":30.29,"n":3617,"o":30.32,"t":"2025-09-15T04:00:00Z","v":231891,"vw":30.682877},{"c":30.16,"h":31,"l":29.77,"n":5219,"o":31,"t":"2025-09-16T04:00:00Z","v":340233,"vw":30.099478},{"c":30.36,"h":30.575,"l":30.16,"n":2750,"o":30.33,"t":"2025-09-17T04:00:00Z","v":153820,"vw":30.3528},{"c":30.19,"h":30.39,"l":29.88,"n":2426,"o":30.16,"t":"2025-09-18T04:00:00Z","v":95554,"vw":30.105741},{"c":29.28,"h":29.84,"l":29,"n":2070,"o":29.84,"t":"2025-09-19T04:00:00Z","v":98539,"vw":29.266161},{"c":29.63,"h":29.77,"l":29.31,"n":2409,"o":29.39,"t":"2025-09-22T04:00:00Z","v":132816,"vw":29.59472},{"c":30.52,"h":30.68,"l":29.85,"n":2882,"o":29.85,"t":"2025-09-23T04:00:00Z","v":145955,"vw":30.486302},{"c":30.08,"h":30.42,"l":29.94,"n":2308,"o":30.15,"t":"2025-09-24T04:00:00Z","v":126093,"vw":30.234697},{"c":29.46,"h":29.67,"l":29.13,"n":2879,"o":29.64,"t":"2025-09-25T04:00:00Z","v":133781,"vw":29.390933},{"c":29.5,"h":29.7809,"l":29.395,"n":1706,"o":29.66,"t":"2025-09-26T04:00:00Z","v":112541,"vw":29.527151},{"c":29.54,"h":29.6,"l":29.26,"n":2922,"o":29.6,"t":"2025-09-29T04:00:00Z","v":131144,"vw":29.425554},{"c":29.27,"h":29.75,"l":29.2,"n":1964,"o":29.33,"t":"2025-09-30T04:00:00Z","v":109404,"vw":29.440106},{"c":29.44,"h":29.85,"l":29.1,"n":2280,"o":29.24,"t":"2025-10-01T04:00:00Z","v":110036,"vw":29.45502},{"c":28.74,"h":29.5,"l":28.34,"n":2956,"o":29.49,"t":"2025-10-02T04:00:00Z","v":172568,"vw":28.694621},{"c":29.44,"h":29.55,"l":28.9803,"n":2072,"o":29.51,"t":"2025-10-03T04:00:00Z","v":83832,"vw":29.193},{"c":29.2,"h":29.39,"l":29.04,"n":1910,"o":29.09,"t":"2025-10-06T04:00:00Z","v":100774,"vw":29.252531},{"c":28.2,"h":28.6,"l":27.74,"n":2087,"o":28.6,"t":"2025-10-07T04:00:00Z","v":127690,"vw":28.165366},{"c":28.45,"h":28.5,"l":27.93,"n":1742,"o":28.3,"t":"2025-10-08T04:00:00Z","v":94766,"vw":28.222986},{"c":29.25,"h":29.46,"l":28.6,"n":1854,"o":28.88,"t":"2025-10-09T04:00:00Z","v":128267,"vw":29.014},{"c":28.89,"h":29.84,"l":28.83,"n":2456,"o":29.14,"t":"2025-10-10T04:00:00Z","v":155331,"vw":29.263118},{"c":29.39,"h":30,"l":29.2344,"n":2503,"o":29.37,"t":"2025-10-13T04:00:00Z","v":163027,"vw":29.584504},{"c":28.87,"h":29.13,"l":28.1,"n":2793,"o":28.44,"t":"2025-10-14T04:00:00Z","v":157636,"vw":28.625202},{"c":29.81,"h":29.84,"l":29.32,"n":2204,"o":29.4,"t":"2025-10-15T04:00:00Z","v":107746,"vw":29.62848},{"c":30.53,"h":30.93,"l":30.26,"n":3197,"o":30.26,"t":"2025-10-16T04:00:00Z","v":125689,"vw":30.550952},{"c":30.83,"h":31.015,"l":30.2,"n":2568,"o":30.2,"t":"2025-10-17T04:00:00Z","v":98886,"vw":30.739637},{"c":31.3,"h":31.8,"l":31.11,"n":2785,"o":31.11,"t":"2025-10-20T04:00:00Z","v":157426,"vw":31.443762},{"c":31.09,"h":31.22,"l":30.665,"n":3002,"o":31,"t":"2025-10-21T04:00:00Z","v":99021,"vw":30.993884},{"c":32.2,"h":32.23,"l":30.58,"n":3730,"o":30.68,"t":"2025-10-22T04:00:00Z","v":173512,"vw":31.518956},{"c":33.1,"h":33.14,"l":32.32,"n":4378,"o":32.43,"t":"2025-10-23T04:00:00Z","v":327667,"vw":32.851995},{"c":32.5,"h":33.29,"l":32.055,"n":4384,"o":32.55,"t":"2025-10-24T04:00:00Z","v":237907,"vw":32.612391},{"c":33.3,"h":33.32,"l":32.32,"n":2766,"o":32.61,"t":"2025-10-27T04:00:00Z","v":124929,"vw":32.881328},{"c":33.55,"h":33.84,"l":33.1,"n":4508,"o":33.52,"t":"2025-10-28T04:00:00Z","v":209628,"vw":33.47655},{"c":34.29,"h":34.41,"l":33.83,"n":5518,"o":34,"t":"2025-10-29T04:00:00Z","v":304931,"vw":34.101178},{"c":34.2,"h":34.4399,"l":33.88,"n":4978,"o":33.91,"t":"2025-10-30T04:00:00Z","v":268770,"vw":34.198246},{"c":35.56,"h":35.6,"l":33.99,"n":7799,"o":34.34,"t":"2025-10-31T04:00:00Z","v":429562,"vw":34.841967},{"c":34.37,"h":34.8,"l":33.66,"n":4543,"o":34.49,"t":"2025-11-03T05:00:00Z","v":265442,"vw":34.454536},{"c":33.32,"h":33.46,"l":32.64,"n":4997,"o":33.04,"t":"2025-11-04T05:00:00Z","v":274285,"vw":33.13593},{"c":33.06,"h":33.55,"l":32.92,"n":2243,"o":33.41,"t":"2025-11-05T05:00:00Z","v":95716,"vw":33.110034},{"c":33.56,"h":33.92,"l":32.86,"n":3336,"o":33.1,"t":"2025-11-06T05:00:00Z","v":144277,"vw":33.463765},{"c":33.52,"h":33.67,"l":33.265,"n":2572,"o":33.56,"t":"2025-11-07T05:00:00Z","v":80500,"vw":33.476195},{"c":34.13,"h":34.28,"l":33.6,"n":2256,"o":33.67,"t":"2025-11-10T05:00:00Z","v":103035,"vw":34.040312},{"c":35.25,"h":35.5,"l":34.71,"n":3627,"o":35.35,"t":"2025-11-11T05:00:00Z","v":169507,"vw":35.120089},{"c":35.86,"h":35.92,"l":35.39,"n":2525,"o":35.47,"t":"2025-11-12T05:00:00Z","v":134344,"vw":35.714785},{"c":39,"h":39.77,"l":37.6813,"n":10205,"o":37.72,"t":"2025-11-13T05:00:00Z","v":718200,"vw":38.84547},{"c":38.43,"h":38.57,"l":37.28,"n":9383,"o":37.72,"t":"2025-11-14T05:00:00Z","v":320335,"vw":38.190029},{"c":38.94,"h":39.01,"l":38.085,"n":8519,"o":38.41,"t":"2025-11-17T05:00:00Z","v":283290,"vw":38.772914},{"c":39.62,"h":39.7,"l":38.29,"n":8499,"o":38.51,"t":"2025-11-18T05:00:00Z","v":363333,"vw":39.308445},{"c":37.01,"h":37.06,"l":36.25,"n":11826,"o":36.31,"t":"2025-11-19T05:00:00Z","v":807990,"vw":36.705569},{"c":36.78,"h":37.62,"l":36.72,"n":8045,"o":37.16,"t":"2025-11-20T05:00:00Z","v":451863,"vw":37.122076},{"c":37.52,"h":37.53,"l":36.24,"n":9536,"o":36.9,"t":"2025-11-21T05:00:00Z","v":520969,"vw":36.922728},{"c":36.97,"h":37.45,"l":35.96,"n":9218,"o":37.45,"t":"2025-11-24T05:00:00Z","v":537907,"vw":36.574285},{"c":36.86,"h":37.175,"l":36.02,"n":7400,"o":36.31,"t":"2025-11-25T05:00:00Z","v":394721,"vw":36.559385},{"c":37.05,"h":37.25,"l":36.3912,"n":8738,"o":36.86,"t":"2025-11-26T05:00:00Z","v":404210,"vw":36.955739},{"c":36.84,"h":37.2,"l":36.52,"n":4479,"o":36.99,"t":"2025-11-28T05:00:00Z","v":150086,"vw":36.864443},{"c":36.53,"h":36.94,"l":36.2719,"n":6041,"o":36.8,"t":"2025-12-01T05:00:00Z","v":265259,"vw":36.576782},{"c":36.17,"h":36.26,"l":34.85,"n":6097,"o":35.2,"t":"2025-12-02T05:00:00Z","v":251796,"vw":35.830599},{"c":36.26,"h":37.1,"l":36.0306,"n":5307,"o":36.62,"t":"2025-12-03T05:00:00Z","v":269881,"vw":36.381967},{"c":36.18,"h":36.35,"l":35.88,"n":3912,"o":36.35,"t":"2025-12-04T05:00:00Z","v":142858,"vw":36.099734},{"c":37.07,"h":37.36,"l":36.22,"n":6544,"o":36.3,"t":"2025-12-05T05:00:00Z","v":363824,"vw":36.915814},{"c":36.75,"h":37.69,"l":36.71,"n":7896,"o":37.37,"t":"2025-12-08T05:00:00Z","v":460692,"vw":37.140488},{"c":36.14,"h":36.75,"l":35.5,"n":6219,"o":36.75,"t":"2025-12-09T05:00:00Z","v":356283,"vw":35.872498},{"c":35.77,"h":36.22,"l":35.39,"n":4649,"o":36.22,"t":"2025-12-10T05:00:00Z","v":241891,"vw":35.688055},{"c":36.25,"h":36.32,"l":35.69,"n":3763,"o":36.2,"t":"2025-12-11T05:00:00Z","v":164252,"vw":36.038135},{"c":35.77,"h":36.31,"l":35.6,"n":4351,"o":36.23,"t":"2025-12-12T05:00:00Z","v":151771,"vw":35.883704},{"c":35.69,"h":35.8199,"l":35.41,"n":2665,"o":35.6,"t":"2025-12-15T05:00:00Z","v":105976,"vw":35.607237},{"c":35.17,"h":35.61,"l":34.97,"n":4798,"o":35.58,"t":"2025-12-16T05:00:00Z","v":251202,"vw":35.230216},{"c":35.57,"h":36.06,"l":35.17,"n":3075,"o":35.87,"t":"2025-12-17T05:00:00Z","v":138019,"vw":35.57032},{"c":34.15,"h":35.65,"l":34.1,"n":5008,"o":35.65,"t":"2025-12-18T05:00:00Z","v":283054,"vw":34.49651},{"c":33.92,"h":34,"l":33.51,"n":5086,"o":34,"t":"2025-12-19T05:00:00Z","v":240602,"vw":33.784854},{"c":33.66,"h":34.06,"l":33.485,"n":5225,"o":33.98,"t":"2025-12-22T05:00:00Z","v":238238,"vw":33.696223},{"c":32.6,"h":32.87,"l":31.82,"n":7728,"o":32.34,"t":"2025-12-23T05:00:00Z","v":518969,"vw":32.560426},{"c":32.68,"h":32.83,"l":32.32,"n":2665,"o":32.6,"t":"2025-12-24T05:00:00Z","v":107784,"vw":32.688855},{"c":33.48,"h":33.68,"l":32.68,"n":4597,"o":32.99,"t":"2025-12-26T05:00:00Z","v":196704,"vw":33.389967},{"c":33.58,"h":33.645,"l":33.01,"n":4551,"o":33.38,"t":"2025-12-29T05:00:00Z","v":201047,"vw":33.392723},{"c":33.36,"h":33.89,"l":33.33,"n":3296,"o":33.39,"t":"2025-12-30T05:00:00Z","v":143670,"vw":33.626966},{"c":33.84,"h":33.85,"l":33.13,"n":3528,"o":33.22,"t":"2025-12-31T05:00:00Z","v":283259,"vw":33.746383},{"c":31.96,"h":32.88,"l":31.75,"n":4751,"o":32.85,"t":"2026-01-02T05:00:00Z","v":275990,"vw":32.178456},{"c":32.98,"h":33.3,"l":32.65,"n":5947,"o":32.84,"t":"2026-01-05T05:00:00Z","v":308966,"vw":32.957281},{"c":33.5,"h":34.34,"l":33.117,"n":6842,"o":33.2,"t":"2026-01-06T05:00:00Z","v":585360,"vw":33.693479},{"c":36.4,"h":36.48,"l":34.28,"n":7171,"o":34.28,"t":"2026-01-07T05:00:00Z","v":413290,"vw":35.403241},{"c":38.32,"h":38.32,"l":36.48,"n":7352,"o":37.02,"t":"2026-01-08T05:00:00Z","v":434859,"vw":37.473273},{"c":38.05,"h":38.2,"l":37.42,"n":4777,"o":37.88,"t":"2026-01-09T05:00:00Z","v":245208,"vw":37.912079},{"c":38.8,"h":39.23,"l":38.31,"n":7672,"o":38.45,"t":"2026-01-12T05:00:00Z","v":436785,"vw":38.772157},{"c":40.5,"h":40.55,"l":38.72,"n":9324,"o":38.72,"t":"2026-01-13T05:00:00Z","v":572119,"vw":39.999385},{"c":40.36,"h":41.31,"l":40.33,"n":7337,"o":41.21,"t":"2026-01-14T05:00:00Z","v":560299,"vw":40.791046},{"c":39.25,"h":39.445,"l":38.49,"n":5443,"o":39.29,"t":"2026-01-15T05:00:00Z","v":380012,"vw":38.88719},{"c":39.56,"h":40.14,"l":39.27,"n":4117,"o":39.51,"t":"2026-01-16T05:00:00Z","v":220443,"vw":39.667804},{"c":38.9,"h":39.535,"l":38.898,"n":4878,"o":39.53,"t":"2026-01-20T05:00:00Z","v":313488,"vw":39.151019},{"c":38.38,"h":38.38,"l":37.37,"n":13295,"o":37.69,"t":"2026-01-21T05:00:00Z","v":1097216,"vw":37.893735},{"c":37.29,"h":38.69,"l":37.22,"n":7396,"o":38.61,"t":"2026-01-22T05:00:00Z","v":521933,"vw":37.573933},{"c":37.99,"h":38.1,"l":37.555,"n":8742,"o":37.8,"t":"2026-01-23T05:00:00Z","v":634227,"vw":37.890437},{"c":38.69,"h":39.01,"l":38.56,"n":6922,"o":38.99,"t":"2026-01-26T05:00:00Z","v":566528,"vw":38.807375},{"c":39.45,"h":39.7,"l":38.83,"n":7419,"o":38.97,"t":"2026-01-27T05:00:00Z","v":531162,"vw":39.249473},{"c":40.32,"h":40.635,"l":39.15,"n":6260,"o":39.325,"t":"2026-01-28T05:00:00Z","v":464336,"vw":40.231863},{"c":40.21,"h":41.08,"l":39.41,"n":6157,"o":41,"t":"2026-01-29T05:00:00Z","v":300843,"vw":40.106196},{"c":40.49,"h":40.81,"l":39.78,"n":6500,"o":40.25,"t":"2026-01-30T05:00:00Z","v":475933,"vw":40.333268},{"c":40.56,"h":40.9,"l":40,"n":7474,"o":40.36,"t":"2026-02-02T05:00:00Z","v":535955,"vw":40.539869},{"c":40.92,"h":41.22,"l":40.29,"n":5611,"o":40.89,"t":"2026-02-03T05:00:00Z","v":410625,"vw":40.76983},{"c":39.14,"h":40.58,"l":39.0208,"n":6161,"o":40.1,"t":"2026-02-04T05:00:00Z","v":397167,"vw":39.442245},{"c":38.93,"h":39.54,"l":38.38,"n":3599,"o":38.5,"t":"2026-02-05T05:00:00Z","v":187608,"vw":38.989636},{"c":40.32,"h":40.595,"l":39.01,"n":4218,"o":39.01,"t":"2026-02-06T05:00:00Z","v":252802,"vw":40.211441},{"c":40.38,"h":41.09,"l":40.14,"n":4738,"o":40.75,"t":"2026-02-09T05:00:00Z","v":295721,"vw":40.526534},{"c":41.04,"h":41.06,"l":40.06,"n":5466,"o":40.62,"t":"2026-02-10T05:00:00Z","v":269321,"vw":40.687483},{"c":42.69,"h":42.8,"l":41.83,"n":7682,"o":42.21,"t":"2026-02-11T05:00:00Z","v":309059,"vw":42.437499},{"c":41.67,"h":43.22,"l":41.14,"n":7142,"o":43,"t":"2026-02-12T05:00:00Z","v":386550,"vw":41.822478},{"c":42.98,"h":43.1,"l":41.43,"n":4419,"o":41.5,"t":"2026-02-13T05:00:00Z","v":218014,"vw":42.77235},{"c":42.71,"h":42.78,"l":41.52,"n":7150,"o":42,"t":"2026-02-17T05:00:00Z","v":652929,"vw":42.084603},{"c":44.31,"h":44.9275,"l":43.91,"n":6768,"o":44.11,"t":"2026-02-18T05:00:00Z","v":343508,"vw":44.448841},{"c":46.78,"h":47.08,"l":44.62,"n":10388,"o":45.19,"t":"2026-02-19T05:00:00Z","v":739111,"vw":46.193373},{"c":49.2,"h":49.465,"l":47.72,"n":8191,"o":48.23,"t":"2026-02-20T05:00:00Z","v":529386,"vw":48.660818},{"c":49.99,"h":50.25,"l":48.7,"n":7887,"o":48.7,"t":"2026-02-23T05:00:00Z","v":562028,"vw":49.595751},{"c":52.82,"h":52.9599,"l":50.27,"n":8437,"o":51.2,"t":"2026-02-24T05:00:00Z","v":639672,"vw":51.951404},{"c":52.63,"h":52.7,"l":51.65,"n":6835,"o":52.1,"t":"2026-02-25T05:00:00Z","v":429381,"vw":52.259679},{"c":53.2,"h":53.47,"l":51.66,"n":8046,"o":52.42,"t":"2026-02-26T05:00:00Z","v":644281,"vw":52.696551},{"c":54.05,"h":54.05,"l":51.79,"n":9945,"o":53.76,"t":"2026-02-27T05:00:00Z","v":754903,"vw":53.22023},{"c":54.82,"h":57.289,"l":54.1,"n":15515,"o":56.97,"t":"2026-03-02T05:00:00Z","v":1382972,"vw":55.167829},{"c":51.28,"h":51.82,"l":49.4725,"n":14939,"o":50.95,"t":"2026-03-03T05:00:00Z","v":1307865,"vw":50.79723},{"c":50.82,"h":51.17,"l":49.51,"n":9064,"o":49.9,"t":"2026-03-04T05:00:00Z","v":664759,"vw":50.484633},{"c":48.81,"h":50.24,"l":47.765,"n":10819,"o":50.02,"t":"2026-03-05T05:00:00Z","v":810622,"vw":48.787152},{"c":47.69,"h":48.0899,"l":46.09,"n":8711,"o":47.1,"t":"2026-03-06T05:00:00Z","v":690613,"vw":47.291188},{"c":48.57,"h":48.91,"l":47.3001,"n":10195,"o":47.4,"t":"2026-03-09T04:00:00Z","v":631899,"vw":48.281372},{"c":49.23,"h":50.03,"l":48.5101,"n":9665,"o":49.35,"t":"2026-03-10T04:00:00Z","v":559346,"vw":49.272383},{"c":47.45,"h":49.05,"l":46.61,"n":6850,"o":49.05,"t":"2026-03-11T04:00:00Z","v":509185,"vw":47.359172},{"c":44.68,"h":46.96,"l":44.51,"n":8522,"o":46.96,"t":"2026-03-12T04:00:00Z","v":473299,"vw":45.354621},{"c":43.86,"h":44.97,"l":43.51,"n":7191,"o":44.68,"t":"2026-03-13T04:00:00Z","v":425274,"vw":44.049559},{"c":45.72,"h":45.72,"l":44.32,"n":6493,"o":44.72,"t":"2026-03-16T04:00:00Z","v":383339,"vw":44.942613},{"c":46.7,"h":46.86,"l":45.75,"n":8092,"o":46.07,"t":"2026-03-17T04:00:00Z","v":483335,"vw":46.498062},{"c":47.47,"h":48.25,"l":46.59,"n":6606,"o":46.95,"t":"2026-03-18T04:00:00Z","v":384778,"vw":47.533657},{"c":47.15,"h":47.68,"l":45.2541,"n":6225,"o":46,"t":"2026-03-19T04:00:00Z","v":414805,"vw":46.9342},{"c":46.12,"h":47.5,"l":46.11,"n":7016,"o":47.5,"t":"2026-03-20T04:00:00Z","v":364426,"vw":46.585034},{"c":48.04,"h":48.185,"l":46,"n":7845,"o":46.11,"t":"2026-03-23T04:00:00Z","v":384650,"vw":47.400732},{"c":50.62,"h":51.24,"l":48.63,"n":8648,"o":48.89,"t":"2026-03-24T04:00:00Z","v":653836,"vw":50.365835},{"c":48.44,"h":50.48,"l":48.2,"n":8377,"o":50.33,"t":"2026-03-25T04:00:00Z","v":641210,"vw":48.820252},{"c":49.01,"h":50.33,"l":48.64,"n":5280,"o":48.8,"t":"2026-03-26T04:00:00Z","v":329280,"vw":49.423231},{"c":49.9,"h":50.16,"l":48.1106,"n":5693,"o":48.62,"t":"2026-03-27T04:00:00Z","v":287200,"vw":49.613969},{"c":49.65,"h":51.2,"l":49.35,"n":6724,"o":50.42,"t":"2026-03-30T04:00:00Z","v":396334,"vw":50.183059},{"c":50.59,"h":52.72,"l":49.84,"n":15892,"o":50.3,"t":"2026-03-31T04:00:00Z","v":1471667,"vw":50.971885},{"c":50.39,"h":52,"l":50.24,"n":5787,"o":51.81,"t":"2026-04-01T04:00:00Z","v":399894,"vw":50.940919},{"c":51.75,"h":52.38,"l":50.245,"n":8541,"o":50.49,"t":"2026-04-02T04:00:00Z","v":802004,"vw":51.648051},{"c":51.36,"h":52.27,"l":49.68,"n":8488,"o":52.27,"t":"2026-04-06T04:00:00Z","v":672087,"vw":50.715952},{"c":50.03,"h":52.9598,"l":49.69,"n":6213,"o":52.7,"t":"2026-04-07T04:00:00Z","v":418818,"vw":50.908704},{"c":50.95,"h":51.15,"l":48.52,"n":8241,"o":49.04,"t":"2026-04-08T04:00:00Z","v":578797,"vw":50.079629},{"c":50.28,"h":52.38,"l":50.16,"n":5711,"o":51.76,"t":"2026-04-09T04:00:00Z","v":358228,"vw":51.064594},{"c":49.02,"h":50.26,"l":48.6025,"n":5478,"o":49.49,"t":"2026-04-10T04:00:00Z","v":285726,"vw":49.170938},{"c":49.7,"h":50.195,"l":49.17,"n":6732,"o":49.27,"t":"2026-04-13T04:00:00Z","v":315566,"vw":49.729431},{"c":48.5,"h":50.2494,"l":48.46,"n":5852,"o":49.75,"t":"2026-04-14T04:00:00Z","v":268214,"vw":49.218484},{"c":50.87,"h":51.6399,"l":50.12,"n":5544,"o":50.95,"t":"2026-04-15T04:00:00Z","v":279717,"vw":50.821231},{"c":49.65,"h":50.49,"l":49.0689,"n":5554,"o":50.1,"t":"2026-04-16T04:00:00Z","v":313111,"vw":49.911677},{"c":51.6,"h":53.7,"l":51,"n":9715,"o":52.16,"t":"2026-04-17T04:00:00Z","v":814517,"vw":52.30825},{"c":52.74,"h":52.74,"l":49.74,"n":7336,"o":51.5,"t":"2026-04-20T04:00:00Z","v":389232,"vw":51.917439},{"c":51.08,"h":54.04,"l":50.77,"n":6134,"o":53.99,"t":"2026-04-21T04:00:00Z","v":388471,"vw":52.005717},{"c":50.56,"h":51.5,"l":48.67,"n":8030,"o":51.32,"t":"2026-04-22T04:00:00Z","v":478980,"vw":49.813538},{"c":50.57,"h":51.295,"l":50.08,"n":4442,"o":50.52,"t":"2026-04-23T04:00:00Z","v":287307,"vw":50.699629},{"c":53.11,"h":53.11,"l":50.75,"n":5216,"o":50.82,"t":"2026-04-24T04:00:00Z","v":335669,"vw":52.372318},{"c":54.24,"h":54.86,"l":52.5,"n":7935,"o":53.6,"t":"2026-04-27T04:00:00Z","v":435606,"vw":54.000658},{"c":54.67,"h":55.5,"l":54.26,"n":6661,"o":55.22,"t":"2026-04-28T04:00:00Z","v":316724,"vw":54.818098},{"c":54.26,"h":56.065,"l":53.75,"n":6041,"o":56.01,"t":"2026-04-29T04:00:00Z","v":438056,"vw":54.785342},{"c":55.24,"h":56.6,"l":54.6201,"n":5901,"o":55.21,"t":"2026-04-30T04:00:00Z","v":350235,"vw":55.362881},{"c":55.11,"h":55.32,"l":53.82,"n":6322,"o":55.16,"t":"2026-05-01T04:00:00Z","v":355968,"vw":54.70118},{"c":55.39,"h":56.17,"l":55,"n":4520,"o":55.69,"t":"2026-05-04T04:00:00Z","v":209820,"vw":55.593591},{"c":56.93,"h":57.49,"l":56.225,"n":5555,"o":56.69,"t":"2026-05-05T04:00:00Z","v":208857,"vw":56.849511},{"c":54.8,"h":57.08,"l":54.44,"n":6809,"o":55.6,"t":"2026-05-06T04:00:00Z","v":356892,"vw":55.16616},{"c":56.74,"h":57.08,"l":55.2,"n":4995,"o":56.35,"t":"2026-05-07T04:00:00Z","v":264023,"vw":56.232398},{"c":56.2,"h":57.58,"l":56.08,"n":7225,"o":57.14,"t":"2026-05-08T04:00:00Z","v":349563,"vw":56.603444},{"c":55.93,"h":57.43,"l":55.05,"n":6658,"o":57.254,"t":"2026-05-11T04:00:00Z","v":365190,"vw":56.099583},{"c":56.65,"h":57.065,"l":55.38,"n":7293,"o":55.85,"t":"2026-05-12T04:00:00Z","v":317045,"vw":56.284783},{"c":54.44,"h":58.45,"l":54.44,"n":13978,"o":58.03,"t":"2026-05-13T04:00:00Z","v":932746,"vw":55.551001},{"c":54.59,"h":56.2,"l":52.7,"n":16683,"o":55.32,"t":"2026-05-14T04:00:00Z","v":1148895,"vw":53.991391},{"c":55.12,"h":55.12,"l":52.96,"n":11920,"o":53.05,"t":"2026-05-15T04:00:00Z","v":532519,"vw":54.356945},{"c":55.81,"h":57.145,"l":54.795,"n":12108,"o":55.08,"t":"2026-05-18T04:00:00Z","v":659083,"vw":55.936656},{"c":54.37,"h":56,"l":54.17,"n":9545,"o":56,"t":"2026-05-19T04:00:00Z","v":550861,"vw":54.760257},{"c":56.77,"h":56.77,"l":54.66,"n":9085,"o":54.71,"t":"2026-05-20T04:00:00Z","v":521021,"vw":56.049864},{"c":55.98,"h":57.4609,"l":55.89,"n":7521,"o":56.48,"t":"2026-05-21T04:00:00Z","v":466975,"vw":56.614763},{"c":54.07,"h":55.55,"l":53.13,"n":6800,"o":55.47,"t":"2026-05-22T04:00:00Z","v":482168,"vw":54.146149},{"c":53.55,"h":54.39,"l":52.06,"n":8121,"o":52.96,"t":"2026-05-26T04:00:00Z","v":643130,"vw":53.276171},{"c":51.19,"h":53.1,"l":50.75,"n":8644,"o":52.72,"t":"2026-05-27T04:00:00Z","v":649779,"vw":51.582178},{"c":48.12,"h":49.2,"l":47.82,"n":10654,"o":49.02,"t":"2026-05-28T04:00:00Z","v":602331,"vw":48.341327},{"c":47.21,"h":47.98,"l":46.693,"n":11457,"o":47.43,"t":"2026-05-29T04:00:00Z","v":812708,"vw":47.252462},{"c":48.6,"h":48.79,"l":46.852,"n":6566,"o":47.27,"t":"2026-06-01T04:00:00Z","v":388998,"vw":48.207489},{"c":48.18,"h":48.95,"l":47.67,"n":7939,"o":48.13,"t":"2026-06-02T04:00:00Z","v":502796,"vw":48.325814},{"c":47.65,"h":49.125,"l":47.58,"n":5288,"o":48,"t":"2026-06-03T04:00:00Z","v":324472,"vw":48.069186},{"c":47.5,"h":48.45,"l":47.25,"n":4973,"o":47.85,"t":"2026-06-04T04:00:00Z","v":246884,"vw":47.561435},{"c":47.74,"h":48.48,"l":46.6082,"n":6103,"o":47,"t":"2026-06-05T04:00:00Z","v":345981,"vw":47.937596},{"c":47.85,"h":48.6599,"l":47.17,"n":4081,"o":48.44,"t":"2026-06-08T04:00:00Z","v":230355,"vw":47.786391},{"c":49.04,"h":49.09,"l":47.84,"n":11279,"o":48,"t":"2026-06-09T04:00:00Z","v":348287,"vw":48.654603},{"c":49.2,"h":49.88,"l":48.67,"n":4415,"o":48.94,"t":"2026-06-10T04:00:00Z","v":159231,"vw":49.237475},{"c":49.76,"h":50.9,"l":49.0546,"n":6335,"o":50.04,"t":"2026-06-11T04:00:00Z","v":387901,"vw":50.154025},{"c":52.74,"h":52.8,"l":49.3,"n":8502,"o":49.34,"t":"2026-06-12T04:00:00Z","v":501240,"vw":51.960509},{"c":53.19,"h":53.45,"l":51.62,"n":9014,"o":52.74,"t":"2026-06-15T04:00:00Z","v":535758,"vw":52.854543},{"c":52,"h":53.81,"l":51.52,"n":7646,"o":53.31,"t":"2026-06-16T04:00:00Z","v":374918,"vw":52.269166},{"c":51.03,"h":52.675,"l":50.865,"n":4663,"o":52.32,"t":"2026-06-17T04:00:00Z","v":308334,"vw":51.349092},{"c":52.48,"h":52.64,"l":48.76,"n":9315,"o":50,"t":"2026-06-18T04:00:00Z","v":474372,"vw":51.485076},{"c":54.99,"h":55.03,"l":52.39,"n":13886,"o":52.48,"t":"2026-06-22T04:00:00Z","v":988249,"vw":54.108749},{"c":56.64,"h":56.64,"l":53.985,"n":9717,"o":54.1,"t":"2026-06-23T04:00:00Z","v":566467,"vw":55.838964},{"c":54.44,"h":56.67,"l":54,"n":9733,"o":56.4,"t":"2026-06-24T04:00:00Z","v":682249,"vw":54.9183},{"c":51.88,"h":54.38,"l":51.63,"n":7815,"o":53.11,"t":"2026-06-25T04:00:00Z","v":479354,"vw":52.929206},{"c":49.88,"h":51.6,"l":49.41,"n":8732,"o":50.67,"t":"2026-06-26T04:00:00Z","v":569837,"vw":50.124845},{"c":49.6,"h":51.065,"l":49.54,"n":7003,"o":50.35,"t":"2026-06-29T04:00:00Z","v":443550,"vw":49.980035},{"c":50.12,"h":51.08,"l":48.83,"n":6758,"o":49.75,"t":"2026-06-30T04:00:00Z","v":422177,"vw":49.850458},{"c":49.94,"h":50.56,"l":49.47,"n":5286,"o":49.5,"t":"2026-07-01T04:00:00Z","v":298359,"vw":50.082392},{"c":53.11,"h":54,"l":51.96,"n":5759,"o":51.96,"t":"2026-07-02T04:00:00Z","v":371004,"vw":53.139098},{"c":53.35,"h":55.57,"l":52.775,"n":8543,"o":53.14,"t":"2026-07-06T04:00:00Z","v":671614,"vw":54.309833},{"c":53.72,"h":54.135,"l":52.575,"n":5288,"o":53.08,"t":"2026-07-07T04:00:00Z","v":353884,"vw":53.513941},{"c":55.04,"h":55.19,"l":53.55,"n":5817,"o":54.25,"t":"2026-07-08T04:00:00Z","v":359768,"vw":54.619728},{"c":52.23,"h":54.64,"l":50.9,"n":8371,"o":54.64,"t":"2026-07-09T04:00:00Z","v":637610,"vw":51.792739},{"c":54.94,"h":54.95,"l":52.39,"n":5870,"o":52.51,"t":"2026-07-10T04:00:00Z","v":286116,"vw":54.168983},{"c":54.2,"h":56.08,"l":54.135,"n":5364,"o":55.7,"t":"2026-07-13T04:00:00Z","v":269624,"vw":54.660145},{"c":56.73,"h":57.3,"l":55.12,"n":17167,"o":55.12,"t":"2026-07-14T04:00:00Z","v":527364,"vw":56.656701},{"c":56.65,"h":56.92,"l":55.18,"n":9975,"o":56.5,"t":"2026-07-15T04:00:00Z","v":562583,"vw":56.124098},{"c":56.77,"h":57.93,"l":55.91,"n":11343,"o":55.95,"t":"2026-07-16T04:00:00Z","v":554220,"vw":57.288212},{"c":53.88,"h":55.41,"l":53.64,"n":9397,"o":55.13,"t":"2026-07-17T04:00:00Z","v":714653,"vw":54.252838},{"c":54.24,"h":55.37,"l":54.18,"n":7526,"o":54.43,"t":"2026-07-20T04:00:00Z","v":459136,"vw":54.71105},{"c":57.11,"h":57.23,"l":54.45,"n":8686,"o":55.16,"t":"2026-07-21T04:00:00Z","v":336109,"vw":56.615317},{"c":56.47,"h":57.74,"l":56.29,"n":5168,"o":57.68,"t":"2026-07-22T04:00:00Z","v":227127,"vw":56.773618},{"c":57.46,"h":58.11,"l":56.6,"n":7538,"o":56.66,"t":"2026-07-23T04:00:00Z","v":280444,"vw":57.552452},{"c":57.88,"h":59.0725,"l":57.4801,"n":6695,"o":58.04,"t":"2026-07-24T04:00:00Z","v":395142,"vw":58.304191},{"c":57.56,"h":57.8,"l":55.44,"n":6569,"o":56.08,"t":"2026-07-27T04:00:00Z","v":313359,"vw":57.001597},{"c":58.35,"h":59.12,"l":57.1501,"n":7758,"o":57.4,"t":"2026-07-28T04:00:00Z","v":357893,"vw":58.451917},{"c":58.32,"h":59.7999,"l":58,"n":5638,"o":59.34,"t":"2026-07-29T04:00:00Z","v":280736,"vw":58.66451},{"c":59.86,"h":60.22,"l":57.76,"n":6032,"o":59.14,"t":"2026-07-30T04:00:00Z","v":291719,"vw":59.30616},{"c":60.33,"h":60.78,"l":59.4,"n":7061,"o":59.83,"t":"2026-07-31T04:00:00Z","v":323074,"vw":60.328279},{"c":61.38,"h":61.53,"l":58.99,"n":8327,"o":60.72,"t":"2026-08-03T04:00:00Z","v":481003,"vw":60.874198},{"c":59.23,"h":61.28,"l":59.23,"n":11654,"o":60.68,"t":"2026-08-04T04:00:00Z","v":994240,"vw":60.131385},{"c":60.62,"h":63.67,"l":60.53,"n":15877,"o":63,"t":"2026-08-05T04:00:00Z","v":1072538,"vw":61.441861},{"c":63.78,"h":64.26,"l":62.2,"n":13869,"o":62.47,"t":"2026-08-06T04:00:00Z","v":853280,"vw":63.619348},{"c":61.86,"h":63.89,"l":60.54,"n":9867,"o":63.2,"t":"2026-08-07T04:00:00Z","v":526022,"vw":61.876736},{"c":60.51,"h":62.8129,"l":60.32,"n":11795,"o":62.21,"t":"2026-08-10T04:00:00Z","v":718015,"vw":61.298897},{"c":60.74,"h":61.59,"l":59.73,"n":12290,"o":61.18,"t":"2026-08-11T04:00:00Z","v":574098,"vw":60.637329},{"c":62.88,"h":63.2149,"l":61.34,"n":13586,"o":61.34,"t":"2026-08-12T04:00:00Z","v":551699,"vw":62.485233},{"c":63.92,"h":65.8683,"l":62.93,"n":12895,"o":63.2,"t":"2026-08-13T04:00:00Z","v":757471,"vw":64.73609},{"c":60.29,"h":60.66,"l":59.32,"n":16528,"o":59.44,"t":"2026-08-14T04:00:00Z","v":704226,"vw":60.103501},{"c":62.7,"h":63.36,"l":61.1201,"n":10752,"o":61.77,"t":"2026-08-17T04:00:00Z","v":665125,"vw":62.596894},{"c":62.03,"h":62.255,"l":61,"n":8706,"o":61.88,"t":"2026-08-18T04:00:00Z","v":475795,"vw":61.653539},{"c":64.24,"h":64.675,"l":62.97,"n":9565,"o":63.97,"t":"2026-08-19T04:00:00Z","v":558675,"vw":64.069761},{"c":64.1,"h":64.89,"l":63.11,"n":6822,"o":64.2,"t":"2026-08-20T04:00:00Z","v":342294,"vw":64.18003},{"c":64.71,"h":66.25,"l":64.175,"n":9529,"o":64.2,"t":"2026-08-21T04:00:00Z","v":454686,"vw":65.186065},{"c":65.14,"h":65.54,"l":63.7687,"n":9771,"o":64.01,"t":"2026-08-24T04:00:00Z","v":579190,"vw":64.978097},{"c":65.04,"h":65.31,"l":64.13,"n":7212,"o":64.62,"t":"2026-08-25T04:00:00Z","v":317981,"vw":64.749642},{"c":62.28,"h":63.33,"l":61.9,"n":11777,"o":63,"t":"2026-08-26T04:00:00Z","v":669474,"vw":62.482988},{"c":66.34,"h":66.79,"l":63.97,"n":11631,"o":64.03,"t":"2026-08-27T04:00:00Z","v":749237,"vw":65.910441},{"c":66.86,"h":67.81,"l":65.82,"n":9006,"o":66.53,"t":"2026-08-28T04:00:00Z","v":527418,"vw":66.725573},{"c":66.74,"h":67.44,"l":65.8,"n":8759,"o":67.34,"t":"2026-08-31T04:00:00Z","v":465356,"vw":66.692263},{"c":67.96,"h":68.5099,"l":66.8699,"n":8295,"o":67.58,"t":"2026-09-01T04:00:00Z","v":445503,"vw":67.899538},{"c":69.02,"h":69.17,"l":67.46,"n":7373,"o":67.73,"t":"2026-09-02T04:00:00Z","v":314837,"vw":68.296668},{"c":69.56,"h":70.86,"l":69.31,"n":6959,"o":70,"t":"2026-09-03T04:00:00Z","v":432639,"vw":69.94943},{"c":71.43,"h":71.77,"l":69.69,"n":7046,"o":69.965,"t":"2026-09-04T04:00:00Z","v":371982,"vw":71.229823},{"c":69.95,"h":72.75,"l":69.54,"n":11792,"o":72.75,"t":"2026-09-08T04:00:00Z","v":702421,"vw":70.563941},{"c":71.67,"h":72.3,"l":70.38,"n":7266,"o":71.04,"t":"2026-09-09T04:00:00Z","v":383690,"vw":71.599301},{"c":72.92,"h":73.4179,"l":71.13,"n":9181,"o":71.85,"t":"2026-09-10T04:00:00Z","v":518545,"vw":72.724503},{"c":76.15,"h":76.21,"l":73.19,"n":12927,"o":73.2,"t":"2026-09-11T04:00:00Z","v":677066,"vw":75.216499},{"c":79.72,"h":80.46,"l":74.38,"n":21809,"o":75.85,"t":"2026-09-14T04:00:00Z","v":1132051,"vw":78.237717},{"c":82.73,"h":83.27,"l":79.53,"n":18532,"o":79.7,"t":"2026-09-15T04:00:00Z","v":1137989,"vw":82.08556},{"c":84.74,"h":87.11,"l":82.3439,"n":17439,"o":82.49,"t":"2026-09-16T04:00:00Z","v":1088466,"vw":85.572151},{"c":86.3,"h":87.31,"l":84.78,"n":16267,"o":85.66,"t":"2026-09-17T04:00:00Z","v":986297,"vw":86.231023},{"c":84.95,"h":86.15,"l":84.01,"n":16185,"o":85,"t":"2026-09-18T04:00:00Z","v":1143645,"vw":85.051254},{"c":82.63,"h":85.7999,"l":81.71,"n":15532,"o":82.83,"t":"2026-09-21T04:00:00Z","v":1073422,"vw":83.195705},{"c":77.54,"h":79.14,"l":75.56,"n":23551,"o":77.83,"t":"2026-09-22T04:00:00Z","v":1797094,"vw":77.691745},{"c":78.03,"h":79.08,"l":75.61,"n":14275,"o":77.55,"t":"2026-09-23T04:00:00Z","v":723346,"vw":77.741114},{"c":78.22,"h":80.44,"l":76.3,"n":15054,"o":76.895,"t":"2026-09-24T04:00:00Z","v":867826,"vw":78.474953},{"c":77.9,"h":79.71,"l":76.38,"n":13327,"o":78.01,"t":"2026-09-25T04:00:00Z","v":655567,"vw":77.918311},{"c":79.17,"h":80.67,"l":78.3025,"n":11560,"o":79.55,"t":"2026-09-28T04:00:00Z","v":561931,"vw":79.589226},{"c":80.25,"h":80.7,"l":78.23,"n":7937,"o":78.39,"t":"2026-09-29T04:00:00Z","v":392958,"vw":80.017867},{"c":80.88,"h":83.7,"l":80.5,"n":11729,"o":81.72,"t":"2026-09-30T04:00:00Z","v":448781,"vw":81.725272},{"c":85.74,"h":85.84,"l":80.3563,"n":20358,"o":80.7,"t":"2026-10-01T04:00:00Z","v":748423,"vw":84.169386},{"c":87.28,"h":87.71,"l":84.12,"n":18307,"o":84.75,"t":"2026-10-02T04:00:00Z","v":898779,"vw":86.09689},{"c":88.6,"h":90.64,"l":85.81,"n":12648,"o":90.17,"t":"2026-10-05T04:00:00Z","v":767250,"vw":88.173136},{"c":86.85,"h":88.65,"l":86.25,"n":14276,"o":87.605,"t":"2026-10-06T04:00:00Z","v":734351,"vw":87.169083},{"c":88.04,"h":90.5299,"l":88,"n":11287,"o":88.48,"t":"2026-10-07T04:00:00Z","v":565665,"vw":89.346918},{"c":94.44,"h":94.98,"l":91.51,"n":18241,"o":91.67,"t":"2026-10-08T04:00:00Z","v":1032666,"vw":93.695736},{"c":93.11,"h":94.49,"l":92.35,"n":14245,"o":93.64,"t":"2026-10-09T04:00:00Z","v":717032,"vw":93.288531},{"c":98.63,"h":99.13,"l":96.51,"n":18593,"o":96.86,"t":"2026-10-12T04:00:00Z","v":954675,"vw":98.329804},{"c":99.26,"h":100.6842,"l":97.3,"n":15997,"o":97.75,"t":"2026-10-13T04:00:00Z","v":869343,"vw":99.582433},{"c":95.66,"h":99.71,"l":90.3001,"n":30474,"o":99.71,"t":"2026-10-14T04:00:00Z","v":1843120,"vw":94.274097},{"c":89.18,"h":95.6,"l":88.76,"n":22413,"o":89.67,"t":"2026-10-15T04:00:00Z","v":1426007,"vw":90.690543},{"c":89.7,"h":94.0448,"l":89.3801,"n":14609,"o":91.86,"t":"2026-10-16T04:00:00Z","v":792472,"vw":90.602532},{"c":88.98,"h":92.7247,"l":86.45,"n":14229,"o":91.33,"t":"2026-10-19T04:00:00Z","v":894036,"vw":88.963034},{"c":88.19,"h":90.5,"l":86.32,"n":15408,"o":88.07,"t":"2026-10-20T04:00:00Z","v":964981,"vw":87.686667},{"c":91.23,"h":92.21,"l":87.55,"n":10741,"o":87.835,"t":"2026-10-21T04:00:00Z","v":604538,"vw":90.631347},{"c":90.05,"h":91.805,"l":88.72,"n":11782,"o":90,"t":"2026-10-22T04:00:00Z","v":645515,"vw":90.243696}],"volatilityBars":[{"c":82.08,"h":83,"l":82.08,"n":20,"o":83,"t":"2026-09-22T08:00:00Z","v":1120,"vw":82.598571},{"c":82.25,"h":82.25,"l":82.25,"n":2,"o":82.25,"t":"2026-09-22T08:15:00Z","v":200,"vw":82.25},{"c":81.03,"h":82.3,"l":80.94,"n":53,"o":82.28,"t":"2026-09-22T08:45:00Z","v":4219,"vw":81.222391},{"c":80.4,"h":80.5,"l":80.15,"n":11,"o":80.5,"t":"2026-09-22T09:00:00Z","v":1049,"vw":80.27579},{"c":80.54,"h":80.54,"l":80.22,"n":15,"o":80.24,"t":"2026-09-22T09:15:00Z","v":1950,"vw":80.347164},{"c":80.18,"h":80.18,"l":80.15,"n":13,"o":80.18,"t":"2026-09-22T09:30:00Z","v":1082,"vw":80.1725},{"c":79.39,"h":80,"l":78.93,"n":67,"o":80,"t":"2026-09-22T09:45:00Z","v":13378,"vw":79.730912},{"c":79.71,"h":79.71,"l":78.99,"n":26,"o":79.39,"t":"2026-09-22T10:00:00Z","v":7141,"vw":79.047559},{"c":79.62,"h":79.62,"l":79.62,"n":1,"o":79.62,"t":"2026-09-22T10:15:00Z","v":100,"vw":79.62},{"c":79.2,"h":79.2,"l":79.2,"n":2,"o":79.2,"t":"2026-09-22T10:30:00Z","v":171,"vw":79.2},{"c":79.4352,"h":79.76,"l":79.2,"n":66,"o":79.66,"t":"2026-09-22T11:00:00Z","v":5138,"vw":79.530174},{"c":79.3,"h":79.9,"l":79.3,"n":17,"o":79.89,"t":"2026-09-22T11:15:00Z","v":888,"vw":79.643137},{"c":79.02,"h":79.39,"l":79,"n":24,"o":79.06,"t":"2026-09-22T11:30:00Z","v":4564,"vw":79.020516},{"c":78.5413,"h":79.02,"l":78.5413,"n":43,"o":79.02,"t":"2026-09-22T11:45:00Z","v":2674,"vw":78.687388},{"c":78.77,"h":78.77,"l":78.55,"n":24,"o":78.75,"t":"2026-09-22T12:00:00Z","v":3328,"vw":78.67342},{"c":78.6,"h":78.64,"l":78.55,"n":16,"o":78.6,"t":"2026-09-22T12:15:00Z","v":2820,"vw":78.606119},{"c":79.0102,"h":79.44,"l":78.8045,"n":18,"o":79,"t":"2026-09-22T12:30:00Z","v":2067,"vw":78.983372},{"c":79.45,"h":79.45,"l":79.11,"n":7,"o":79.11,"t":"2026-09-22T12:45:00Z","v":931,"vw":79.235586},{"c":78.8,"h":79.22,"l":78.8,"n":19,"o":79.22,"t":"2026-09-22T13:00:00Z","v":3024,"vw":78.992012},{"c":77,"h":78.75,"l":77,"n":146,"o":78.75,"t":"2026-09-22T13:15:00Z","v":14714,"vw":77.898724},{"c":76.705,"h":78.8882,"l":75.56,"n":4024,"o":77.83,"t":"2026-09-22T13:30:00Z","v":483258,"vw":77.013489},{"c":77.675,"h":78.59,"l":76.58,"n":1656,"o":76.67,"t":"2026-09-22T13:45:00Z","v":152089,"vw":77.77821},{"c":78.14,"h":78.39,"l":77.5001,"n":985,"o":77.69,"t":"2026-09-22T14:00:00Z","v":72178,"vw":77.868611},{"c":78.55,"h":78.7364,"l":77.78,"n":1104,"o":78.06,"t":"2026-09-22T14:15:00Z","v":71285,"vw":78.319599},{"c":77.7642,"h":78.42,"l":77.62,"n":604,"o":78.31,"t":"2026-09-22T14:30:00Z","v":48998,"vw":77.987843},{"c":78.48,"h":78.69,"l":77.8,"n":855,"o":77.825,"t":"2026-09-22T14:45:00Z","v":50567,"vw":78.225862},{"c":78.875,"h":79.14,"l":78.28,"n":677,"o":78.42,"t":"2026-09-22T15:00:00Z","v":49695,"vw":78.858975},{"c":78.4449,"h":78.75,"l":78.17,"n":611,"o":78.75,"t":"2026-09-22T15:15:00Z","v":51601,"vw":78.452811},{"c":78.5937,"h":78.79,"l":78.3111,"n":377,"o":78.39,"t":"2026-09-22T15:30:00Z","v":19204,"vw":78.511973},{"c":78.69,"h":78.89,"l":78.46,"n":460,"o":78.7367,"t":"2026-09-22T15:45:00Z","v":24906,"vw":78.622057},{"c":78.18,"h":78.78,"l":78.18,"n":469,"o":78.78,"t":"2026-09-22T16:00:00Z","v":22502,"vw":78.450432},{"c":78.32,"h":78.39,"l":78.14,"n":509,"o":78.23,"t":"2026-09-22T16:15:00Z","v":24437,"vw":78.243109},{"c":78.62,"h":78.93,"l":78.09,"n":542,"o":78.32,"t":"2026-09-22T16:30:00Z","v":64928,"vw":78.371816},{"c":78.13,"h":78.74,"l":78,"n":439,"o":78.62,"t":"2026-09-22T16:45:00Z","v":27368,"vw":78.140216},{"c":78.07,"h":78.15,"l":77.8423,"n":546,"o":78.13,"t":"2026-09-22T17:00:00Z","v":29217,"vw":78.003819},{"c":78.03,"h":78.33,"l":77.99,"n":380,"o":78.16,"t":"2026-09-22T17:15:00Z","v":13050,"vw":78.156233},{"c":78.15,"h":78.15,"l":77.9413,"n":693,"o":78.13,"t":"2026-09-22T17:30:00Z","v":23030,"vw":78.063489},{"c":77.92,"h":78.41,"l":77.78,"n":473,"o":78.23,"t":"2026-09-22T17:45:00Z","v":22385,"vw":78.136266},{"c":78.35,"h":78.35,"l":77.89,"n":395,"o":77.925,"t":"2026-09-22T18:00:00Z","v":15767,"vw":78.103758},{"c":78.25,"h":78.56,"l":78.2,"n":448,"o":78.33,"t":"2026-09-22T18:15:00Z","v":29627,"vw":78.398855},{"c":77.656,"h":78.3,"l":77.575,"n":663,"o":78.27,"t":"2026-09-22T18:30:00Z","v":40901,"vw":77.882174},{"c":77.795,"h":77.88,"l":77.55,"n":470,"o":77.65,"t":"2026-09-22T18:45:00Z","v":25541,"vw":77.734782},{"c":77.89,"h":77.99,"l":77.68,"n":604,"o":77.84,"t":"2026-09-22T19:00:00Z","v":42548,"vw":77.772567},{"c":77.42,"h":77.82,"l":77.35,"n":803,"o":77.82,"t":"2026-09-22T19:15:00Z","v":46203,"vw":77.531977},{"c":77.49,"h":77.765,"l":77.215,"n":1168,"o":77.45,"t":"2026-09-22T19:30:00Z","v":84184,"vw":77.493446},{"c":77.53,"h":77.73,"l":77.31,"n":2095,"o":77.545,"t":"2026-09-22T19:45:00Z","v":130935,"vw":77.501633},{"c":77.53,"h":77.54,"l":77.53,"n":14,"o":77.54,"t":"2026-09-22T20:00:00Z","v":46038,"vw":77.539848},{"c":77.54,"h":77.54,"l":77.54,"n":3,"o":77.54,"t":"2026-09-22T20:15:00Z","v":154,"vw":77.54},{"c":77.3239,"h":77.3239,"l":77.3239,"n":1,"o":77.3239,"t":"2026-09-22T20:30:00Z","v":100,"vw":77.3239},{"c":77.32,"h":77.32,"l":77.32,"n":2,"o":77.32,"t":"2026-09-22T20:45:00Z","v":164,"vw":77.32},{"c":77.1079,"h":77.2,"l":77,"n":48,"o":77.18,"t":"2026-09-22T21:00:00Z","v":4148,"vw":77.146902},{"c":77.3,"h":77.3,"l":77.3,"n":1,"o":77.3,"t":"2026-09-22T22:15:00Z","v":100,"vw":77.3},{"c":77.04,"h":77.04,"l":77.04,"n":1,"o":77.04,"t":"2026-09-22T23:15:00Z","v":100,"vw":77.04},{"c":77.31,"h":77.31,"l":76.41,"n":17,"o":76.41,"t":"2026-09-23T08:00:00Z","v":879,"vw":76.796139},{"c":77.01,"h":77.01,"l":76.46,"n":41,"o":76.52,"t":"2026-09-23T08:15:00Z","v":2500,"vw":76.55882},{"c":77.05,"h":77.16,"l":76.915,"n":19,"o":76.97,"t":"2026-09-23T08:30:00Z","v":1515,"vw":77.057799},{"c":77.21,"h":77.21,"l":76.94,"n":8,"o":76.94,"t":"2026-09-23T08:45:00Z","v":592,"vw":77.07},{"c":77.21,"h":77.21,"l":76.91,"n":7,"o":76.91,"t":"2026-09-23T09:15:00Z","v":630,"vw":77.146441},{"c":77.1,"h":77.21,"l":77.09,"n":5,"o":77.21,"t":"2026-09-23T10:00:00Z","v":601,"vw":77.171667},{"c":77.17,"h":77.17,"l":76.92,"n":18,"o":76.92,"t":"2026-09-23T11:00:00Z","v":2836,"vw":77.10789},{"c":77.17,"h":77.17,"l":77.17,"n":1,"o":77.17,"t":"2026-09-23T11:15:00Z","v":100,"vw":77.17},{"c":77.64,"h":77.64,"l":77.4,"n":3,"o":77.4,"t":"2026-09-23T11:30:00Z","v":1479,"vw":77.619067},{"c":78,"h":78.39,"l":77.86,"n":5,"o":77.86,"t":"2026-09-23T11:45:00Z","v":1012,"vw":78.096216},{"c":77.86,"h":77.93,"l":77.86,"n":4,"o":77.93,"t":"2026-09-23T12:00:00Z","v":802,"vw":77.92125},{"c":78,"h":78,"l":78,"n":3,"o":78,"t":"2026-09-23T12:15:00Z","v":773,"vw":78},{"c":77.91,"h":77.9987,"l":77.91,"n":6,"o":77.9611,"t":"2026-09-23T12:30:00Z","v":386,"vw":77.956059},{"c":77.656,"h":77.656,"l":77.55,"n":13,"o":77.55,"t":"2026-09-23T13:00:00Z","v":590,"vw":77.624072},{"c":77.7,"h":77.7,"l":77.7,"n":3,"o":77.7,"t":"2026-09-23T13:15:00Z","v":152,"vw":77.7},{"c":75.911,"h":78.2,"l":75.8501,"n":894,"o":77.55,"t":"2026-09-23T13:30:00Z","v":87771,"vw":76.92911},{"c":76.79,"h":76.79,"l":75.61,"n":616,"o":75.995,"t":"2026-09-23T13:45:00Z","v":38953,"vw":76.080237},{"c":77.065,"h":77.4,"l":76.38,"n":672,"o":77.1,"t":"2026-09-23T14:00:00Z","v":33997,"vw":76.94417},{"c":77.51,"h":77.76,"l":76.985,"n":587,"o":77.1145,"t":"2026-09-23T14:15:00Z","v":50449,"vw":77.358327},{"c":77.49,"h":77.955,"l":77.375,"n":356,"o":77.5,"t":"2026-09-23T14:30:00Z","v":22493,"vw":77.677375},{"c":77.22,"h":77.78,"l":77.15,"n":270,"o":77.77,"t":"2026-09-23T14:45:00Z","v":14918,"vw":77.518378},{"c":77.735,"h":77.78,"l":77.22,"n":434,"o":77.22,"t":"2026-09-23T15:00:00Z","v":15127,"vw":77.522376},{"c":77.64,"h":77.93,"l":77.565,"n":295,"o":77.6101,"t":"2026-09-23T15:15:00Z","v":9123,"vw":77.687379},{"c":77.745,"h":77.8003,"l":77.555,"n":350,"o":77.655,"t":"2026-09-23T15:30:00Z","v":9337,"vw":77.694865},{"c":77.63,"h":77.705,"l":77.32,"n":264,"o":77.65,"t":"2026-09-23T15:45:00Z","v":10894,"vw":77.577261},{"c":78.12,"h":78.1899,"l":77.43,"n":507,"o":77.63,"t":"2026-09-23T16:00:00Z","v":24092,"vw":77.886662},{"c":78.77,"h":78.79,"l":78.1655,"n":1070,"o":78.176,"t":"2026-09-23T16:15:00Z","v":23722,"vw":78.400754},{"c":78.69,"h":79,"l":78.6274,"n":426,"o":78.77,"t":"2026-09-23T16:30:00Z","v":19460,"vw":78.787943},{"c":78.3,"h":78.72,"l":78.01,"n":226,"o":78.62,"t":"2026-09-23T16:45:00Z","v":7677,"vw":78.36923},{"c":78.45,"h":78.72,"l":77.965,"n":702,"o":78.1993,"t":"2026-09-23T17:00:00Z","v":21908,"vw":78.240146},{"c":78.745,"h":78.85,"l":78.44,"n":573,"o":78.475,"t":"2026-09-23T17:15:00Z","v":18831,"vw":78.653093},{"c":78.965,"h":79.08,"l":78.66,"n":1124,"o":78.7575,"t":"2026-09-23T17:30:00Z","v":24241,"vw":78.820537},{"c":78.66,"h":78.965,"l":78.57,"n":317,"o":78.965,"t":"2026-09-23T17:45:00Z","v":14597,"vw":78.774253},{"c":78.555,"h":78.87,"l":78.43,"n":470,"o":78.66,"t":"2026-09-23T18:00:00Z","v":25000,"vw":78.61427},{"c":78.22,"h":78.77,"l":78.22,"n":432,"o":78.545,"t":"2026-09-23T18:15:00Z","v":31027,"vw":78.528794},{"c":78.01,"h":78.35,"l":77.9288,"n":258,"o":78.35,"t":"2026-09-23T18:30:00Z","v":12397,"vw":78.152369},{"c":78.4,"h":78.405,"l":78.01,"n":222,"o":78.01,"t":"2026-09-23T18:45:00Z","v":10735,"vw":78.140561},{"c":78.11,"h":78.405,"l":78.11,"n":236,"o":78.3975,"t":"2026-09-23T19:00:00Z","v":10209,"vw":78.208939},{"c":77.69,"h":78.105,"l":77.44,"n":338,"o":78.07,"t":"2026-09-23T19:15:00Z","v":20923,"vw":77.669641},{"c":78.35,"h":78.35,"l":77.7265,"n":350,"o":77.76,"t":"2026-09-23T19:30:00Z","v":17676,"vw":78.084995},{"c":77.91,"h":78.39,"l":77.76,"n":1352,"o":78.375,"t":"2026-09-23T19:45:00Z","v":70570,"vw":77.978746},{"c":78.03,"h":78.03,"l":78.03,"n":13,"o":78.03,"t":"2026-09-23T20:00:00Z","v":35470,"vw":78.03},{"c":77.5,"h":77.5,"l":77.5,"n":1,"o":77.5,"t":"2026-09-23T20:30:00Z","v":100,"vw":77.5},{"c":77.2131,"h":77.2131,"l":77.1268,"n":2,"o":77.1268,"t":"2026-09-23T21:00:00Z","v":300,"vw":77.184333},{"c":77.3214,"h":77.3214,"l":77.3214,"n":1,"o":77.3214,"t":"2026-09-23T22:00:00Z","v":500,"vw":77.3214},{"c":78.74,"h":78.81,"l":77.91,"n":14,"o":78.65,"t":"2026-09-24T08:00:00Z","v":1765,"vw":78.588892},{"c":79.39,"h":79.39,"l":78.92,"n":5,"o":78.92,"t":"2026-09-24T08:15:00Z","v":829,"vw":79.15086},{"c":79.02,"h":79.02,"l":79.02,"n":1,"o":79.02,"t":"2026-09-24T08:45:00Z","v":200,"vw":79.02},{"c":79.36,"h":79.36,"l":78.88,"n":8,"o":78.88,"t":"2026-09-24T09:00:00Z","v":1786,"vw":79.168824},{"c":79.27,"h":79.27,"l":79.27,"n":1,"o":79.27,"t":"2026-09-24T09:15:00Z","v":100,"vw":79.27},{"c":78.87,"h":78.88,"l":78.87,"n":3,"o":78.88,"t":"2026-09-24T09:30:00Z","v":600,"vw":78.871667},{"c":77.97,"h":78.63,"l":77.97,"n":13,"o":78.63,"t":"2026-09-24T11:00:00Z","v":1277,"vw":78.146327},{"c":77.82,"h":77.82,"l":77.82,"n":2,"o":77.82,"t":"2026-09-24T11:15:00Z","v":227,"vw":77.82},{"c":77.41,"h":77.41,"l":77.41,"n":2,"o":77.41,"t":"2026-09-24T11:45:00Z","v":250,"vw":77.41},{"c":77.02,"h":77.52,"l":77.01,"n":18,"o":77.52,"t":"2026-09-24T12:15:00Z","v":1423,"vw":77.212116},{"c":76.87,"h":76.87,"l":76.55,"n":17,"o":76.57,"t":"2026-09-24T12:30:00Z","v":3701,"vw":76.601475},{"c":76.69,"h":76.82,"l":76.53,"n":15,"o":76.82,"t":"2026-09-24T12:45:00Z","v":2875,"vw":76.669811},{"c":76.93,"h":76.93,"l":76.82,"n":7,"o":76.82,"t":"2026-09-24T13:00:00Z","v":620,"vw":76.884},{"c":77,"h":77,"l":76.52,"n":223,"o":76.52,"t":"2026-09-24T13:15:00Z","v":8557,"vw":76.691843},{"c":76.5,"h":77.29,"l":76.3,"n":1290,"o":77,"t":"2026-09-24T13:30:00Z","v":103674,"vw":76.969323},{"c":78.73,"h":78.73,"l":76.56,"n":1112,"o":76.58,"t":"2026-09-24T13:45:00Z","v":63843,"vw":77.900565},{"c":79.3659,"h":79.74,"l":78.7999,"n":1268,"o":78.7999,"t":"2026-09-24T14:00:00Z","v":68623,"vw":79.327464},{"c":79.385,"h":79.6799,"l":78.695,"n":925,"o":79.47,"t":"2026-09-24T14:15:00Z","v":53297,"vw":79.341372},{"c":78.93,"h":79.49,"l":78.76,"n":269,"o":79.375,"t":"2026-09-24T14:30:00Z","v":12852,"vw":79.234007},{"c":79.5,"h":79.565,"l":78.92,"n":380,"o":79.14,"t":"2026-09-24T14:45:00Z","v":27636,"vw":79.193719},{"c":79.755,"h":79.82,"l":79.39,"n":347,"o":79.53,"t":"2026-09-24T15:00:00Z","v":24864,"vw":79.603093},{"c":79.535,"h":80.44,"l":79.43,"n":473,"o":79.85,"t":"2026-09-24T15:15:00Z","v":30141,"vw":79.948697},{"c":79.77,"h":80.0153,"l":79.36,"n":226,"o":79.54,"t":"2026-09-24T15:30:00Z","v":11797,"vw":79.738692},{"c":79.535,"h":79.76,"l":79.44,"n":311,"o":79.595,"t":"2026-09-24T15:45:00Z","v":8550,"vw":79.580734},{"c":80,"h":80,"l":79.31,"n":648,"o":79.535,"t":"2026-09-24T16:00:00Z","v":11484,"vw":79.623727},{"c":78.65,"h":79.995,"l":78.65,"n":352,"o":79.995,"t":"2026-09-24T16:15:00Z","v":14841,"vw":79.244802},{"c":78.245,"h":78.64,"l":77.7407,"n":839,"o":78.5,"t":"2026-09-24T16:30:00Z","v":45636,"vw":78.100206},{"c":77.93,"h":78.2277,"l":77.81,"n":328,"o":78.2,"t":"2026-09-24T16:45:00Z","v":18413,"vw":78.047309},{"c":78.4,"h":78.78,"l":77.91,"n":220,"o":78.1099,"t":"2026-09-24T17:00:00Z","v":10026,"vw":78.304953},{"c":78.4,"h":78.66,"l":78.2001,"n":160,"o":78.4,"t":"2026-09-24T17:15:00Z","v":7871,"vw":78.477494},{"c":78.53,"h":78.77,"l":78.425,"n":93,"o":78.425,"t":"2026-09-24T17:30:00Z","v":3346,"vw":78.651188},{"c":78.89,"h":78.99,"l":78.34,"n":88,"o":78.53,"t":"2026-09-24T17:45:00Z","v":4204,"vw":78.585357},{"c":79.1672,"h":79.1672,"l":78.775,"n":103,"o":78.87,"t":"2026-09-24T18:00:00Z","v":4926,"vw":78.886651},{"c":78.96,"h":79.06,"l":78.74,"n":161,"o":78.79,"t":"2026-09-24T18:15:00Z","v":5950,"vw":78.909047},{"c":78.96,"h":78.96,"l":78.535,"n":264,"o":78.87,"t":"2026-09-24T18:30:00Z","v":11833,"vw":78.727871},{"c":79.18,"h":79.27,"l":78.71,"n":232,"o":78.78,"t":"2026-09-24T18:45:00Z","v":17169,"vw":79.095345},{"c":79.19,"h":79.49,"l":79.11,"n":313,"o":79.34,"t":"2026-09-24T19:00:00Z","v":16271,"vw":79.295176},{"c":78.88,"h":79.68,"l":78.81,"n":346,"o":79.39,"t":"2026-09-24T19:15:00Z","v":18695,"vw":79.178685},{"c":77.86,"h":78.9,"l":77.855,"n":405,"o":78.88,"t":"2026-09-24T19:30:00Z","v":14534,"vw":78.61629},{"c":78.3,"h":78.47,"l":77.63,"n":2194,"o":78.005,"t":"2026-09-24T19:45:00Z","v":151984,"vw":78.19879},{"c":78.22,"h":78.35,"l":78.22,"n":14,"o":78.3,"t":"2026-09-24T20:00:00Z","v":65430,"vw":78.223551},{"c":78.5549,"h":78.5549,"l":78.5549,"n":1,"o":78.5549,"t":"2026-09-24T21:15:00Z","v":800,"vw":78.5549},{"c":79,"h":79,"l":78.996,"n":2,"o":78.996,"t":"2026-09-24T22:30:00Z","v":200,"vw":78.998},{"c":78.51,"h":78.51,"l":78.43,"n":14,"o":78.5,"t":"2026-09-24T23:00:00Z","v":1317,"vw":78.498126},{"c":78.13,"h":78.13,"l":78.13,"n":10,"o":78.13,"t":"2026-09-25T08:00:00Z","v":406,"vw":78.13},{"c":77.26,"h":77.26,"l":77.26,"n":1,"o":77.26,"t":"2026-09-25T08:45:00Z","v":100,"vw":77.26},{"c":76.5252,"h":76.5252,"l":76.5252,"n":1,"o":76.5252,"t":"2026-09-25T09:15:00Z","v":116,"vw":76.5252},{"c":77.25,"h":77.26,"l":77.25,"n":2,"o":77.26,"t":"2026-09-25T10:00:00Z","v":200,"vw":77.255},{"c":77.08,"h":77.08,"l":77.08,"n":4,"o":77.08,"t":"2026-09-25T10:45:00Z","v":350,"vw":77.08},{"c":77.171,"h":77.191,"l":77.15,"n":9,"o":77.15,"t":"2026-09-25T11:00:00Z","v":631,"vw":77.1684},{"c":77.53,"h":77.53,"l":77.5,"n":6,"o":77.5,"t":"2026-09-25T11:30:00Z","v":650,"vw":77.523077},{"c":77.81,"h":77.81,"l":77.81,"n":10,"o":77.81,"t":"2026-09-25T12:15:00Z","v":185,"vw":77.81},{"c":77.75,"h":77.75,"l":77.75,"n":3,"o":77.75,"t":"2026-09-25T13:00:00Z","v":400,"vw":77.75},{"c":77.91,"h":77.91,"l":77.91,"n":2,"o":77.91,"t":"2026-09-25T13:15:00Z","v":250,"vw":77.91},{"c":77.04,"h":78.22,"l":76.7,"n":508,"o":78.01,"t":"2026-09-25T13:30:00Z","v":41595,"vw":77.57105},{"c":77.44,"h":77.44,"l":76.38,"n":479,"o":77.04,"t":"2026-09-25T13:45:00Z","v":34468,"vw":76.776008},{"c":78.13,"h":78.28,"l":77.315,"n":1167,"o":77.485,"t":"2026-09-25T14:00:00Z","v":53083,"vw":77.888111},{"c":78.3,"h":78.79,"l":78.02,"n":563,"o":78.02,"t":"2026-09-25T14:15:00Z","v":42587,"vw":78.439272},{"c":77.93,"h":78.41,"l":77.93,"n":341,"o":78.3,"t":"2026-09-25T14:30:00Z","v":9992,"vw":78.144451},{"c":78.25,"h":78.25,"l":77.41,"n":193,"o":77.935,"t":"2026-09-25T14:45:00Z","v":10440,"vw":77.937449},{"c":78.64,"h":78.78,"l":78.12,"n":406,"o":78.1704,"t":"2026-09-25T15:00:00Z","v":31241,"vw":78.486323},{"c":79.22,"h":79.22,"l":78.33,"n":651,"o":78.33,"t":"2026-09-25T15:15:00Z","v":34210,"vw":78.843538},{"c":79.5001,"h":79.71,"l":78.88,"n":700,"o":78.96,"t":"2026-09-25T15:30:00Z","v":31269,"vw":79.221738},{"c":79.185,"h":79.65,"l":79.052,"n":266,"o":79.62,"t":"2026-09-25T15:45:00Z","v":15856,"vw":79.319929},{"c":77.91,"h":79.34,"l":77.5735,"n":1485,"o":79.2593,"t":"2026-09-25T16:00:00Z","v":38355,"vw":78.21258},{"c":77.955,"h":78.12,"l":77.805,"n":189,"o":77.805,"t":"2026-09-25T16:15:00Z","v":4370,"vw":78.00247},{"c":77.56,"h":78.2848,"l":77.2388,"n":414,"o":77.81,"t":"2026-09-25T16:30:00Z","v":67121,"vw":77.653649},{"c":77.33,"h":77.63,"l":77.1901,"n":239,"o":77.62,"t":"2026-09-25T16:45:00Z","v":11281,"vw":77.348388},{"c":77.2,"h":77.33,"l":77.06,"n":287,"o":77.275,"t":"2026-09-25T17:00:00Z","v":10816,"vw":77.222041},{"c":77.12,"h":77.43,"l":77.01,"n":235,"o":77.08,"t":"2026-09-25T17:15:00Z","v":12488,"vw":77.215334},{"c":76.89,"h":77.115,"l":76.8,"n":264,"o":77.02,"t":"2026-09-25T17:30:00Z","v":9880,"vw":76.970064},{"c":76.89,"h":77.08,"l":76.754,"n":283,"o":76.88,"t":"2026-09-25T17:45:00Z","v":10910,"vw":76.904795},{"c":77.24,"h":77.39,"l":76.88,"n":140,"o":76.89,"t":"2026-09-25T18:00:00Z","v":8078,"vw":77.100975},{"c":77.495,"h":77.495,"l":77.21,"n":238,"o":77.29,"t":"2026-09-25T18:15:00Z","v":9822,"vw":77.361192},{"c":77.295,"h":77.54,"l":77.03,"n":288,"o":77.54,"t":"2026-09-25T18:30:00Z","v":18789,"vw":77.157512},{"c":77.49,"h":77.515,"l":77.295,"n":129,"o":77.295,"t":"2026-09-25T18:45:00Z","v":4601,"vw":77.436344},{"c":77.57,"h":77.7799,"l":77.57,"n":239,"o":77.61,"t":"2026-09-25T19:00:00Z","v":8614,"vw":77.669469},{"c":77.67,"h":77.79,"l":77.54,"n":309,"o":77.645,"t":"2026-09-25T19:15:00Z","v":14826,"vw":77.627029},{"c":77.945,"h":78.07,"l":77.68,"n":973,"o":77.694,"t":"2026-09-25T19:30:00Z","v":14761,"vw":77.913239},{"c":77.955,"h":78.175,"l":77.6782,"n":1337,"o":77.945,"t":"2026-09-25T19:45:00Z","v":63474,"vw":77.922321},{"c":79.3041,"h":79.3041,"l":77.9,"n":9,"o":77.9,"t":"2026-09-25T20:00:00Z","v":24963,"vw":77.911428},{"c":77.95,"h":77.95,"l":77.95,"n":4,"o":77.95,"t":"2026-09-25T21:00:00Z","v":200,"vw":77.95},{"c":79.5897,"h":79.6897,"l":77.61,"n":47,"o":77.61,"t":"2026-09-28T08:00:00Z","v":2945,"vw":79.148825},{"c":79.92,"h":79.96,"l":79.5,"n":24,"o":79.5,"t":"2026-09-28T08:15:00Z","v":1395,"vw":79.89625},{"c":79.91,"h":79.92,"l":79.88,"n":9,"o":79.91,"t":"2026-09-28T09:00:00Z","v":1075,"vw":79.906757},{"c":79.92,"h":79.92,"l":79.91,"n":7,"o":79.91,"t":"2026-09-28T09:30:00Z","v":440,"vw":79.915},{"c":79.99,"h":79.99,"l":79.99,"n":5,"o":79.99,"t":"2026-09-28T09:45:00Z","v":264,"vw":79.99},{"c":80.4,"h":80.43,"l":80.03,"n":8,"o":80.03,"t":"2026-09-28T10:15:00Z","v":1315,"vw":80.24214},{"c":80.28,"h":80.28,"l":80.2704,"n":8,"o":80.2704,"t":"2026-09-28T11:00:00Z","v":567,"vw":80.276047},{"c":80.16,"h":80.43,"l":80.16,"n":3,"o":80.4296,"t":"2026-09-28T11:30:00Z","v":425,"vw":80.350494},{"c":80.44,"h":80.44,"l":80.44,"n":2,"o":80.44,"t":"2026-09-28T11:45:00Z","v":501,"vw":80.44},{"c":80.45,"h":80.45,"l":80.45,"n":10,"o":80.45,"t":"2026-09-28T12:30:00Z","v":713,"vw":80.45},{"c":80.6,"h":80.6,"l":80.3,"n":3,"o":80.44,"t":"2026-09-28T12:45:00Z","v":470,"vw":80.438298},{"c":80.4,"h":80.5,"l":80.4,"n":4,"o":80.5,"t":"2026-09-28T13:00:00Z","v":211,"vw":80.45},{"c":79.8,"h":80.25,"l":79.8,"n":14,"o":80.25,"t":"2026-09-28T13:15:00Z","v":920,"vw":80.139394},{"c":79.6,"h":79.7,"l":78.3025,"n":552,"o":79.55,"t":"2026-09-28T13:30:00Z","v":29047,"vw":79.19968},{"c":79.99,"h":80.67,"l":79.415,"n":672,"o":79.61,"t":"2026-09-28T13:45:00Z","v":40971,"vw":80.084277},{"c":79.74,"h":80.4099,"l":79.63,"n":299,"o":80.16,"t":"2026-09-28T14:00:00Z","v":17204,"vw":80.001056},{"c":80.08,"h":80.135,"l":79.58,"n":386,"o":79.685,"t":"2026-09-28T14:15:00Z","v":12212,"vw":79.813706},{"c":79.55,"h":80.095,"l":79.55,"n":384,"o":80,"t":"2026-09-28T14:30:00Z","v":28117,"vw":79.819132},{"c":79.805,"h":80,"l":79.4057,"n":320,"o":79.545,"t":"2026-09-28T14:45:00Z","v":15473,"vw":79.687897},{"c":79.8907,"h":80.15,"l":79.7015,"n":320,"o":79.83,"t":"2026-09-28T15:00:00Z","v":21340,"vw":79.983481},{"c":80.19,"h":80.275,"l":79.67,"n":485,"o":79.8802,"t":"2026-09-28T15:15:00Z","v":22260,"vw":80.045915},{"c":80.4007,"h":80.51,"l":80.04,"n":234,"o":80.05,"t":"2026-09-28T15:30:00Z","v":12798,"vw":80.304498},{"c":80.53,"h":80.55,"l":80.21,"n":406,"o":80.21,"t":"2026-09-28T15:45:00Z","v":16251,"vw":80.446908},{"c":80.35,"h":80.6,"l":80.285,"n":250,"o":80.535,"t":"2026-09-28T16:00:00Z","v":14033,"vw":80.428052},{"c":79.635,"h":80.3531,"l":79.4073,"n":459,"o":80.35,"t":"2026-09-28T16:15:00Z","v":20697,"vw":79.932074},{"c":79.37,"h":79.53,"l":79.1096,"n":608,"o":79.53,"t":"2026-09-28T16:30:00Z","v":22920,"vw":79.293275},{"c":79.7285,"h":79.7285,"l":79.37,"n":501,"o":79.37,"t":"2026-09-28T16:45:00Z","v":9116,"vw":79.53857},{"c":79.23,"h":79.885,"l":78.81,"n":596,"o":79.75,"t":"2026-09-28T17:00:00Z","v":67639,"vw":79.338333},{"c":78.99,"h":79.24,"l":78.84,"n":374,"o":79.22,"t":"2026-09-28T17:15:00Z","v":10192,"vw":79.073419},{"c":78.755,"h":79.13,"l":78.68,"n":72,"o":79.13,"t":"2026-09-28T17:30:00Z","v":4306,"vw":78.910797},{"c":78.84,"h":78.84,"l":78.54,"n":92,"o":78.73,"t":"2026-09-28T17:45:00Z","v":3372,"vw":78.746209},{"c":79.535,"h":79.69,"l":78.92,"n":194,"o":78.92,"t":"2026-09-28T18:00:00Z","v":9599,"vw":79.234793},{"c":79.445,"h":79.717,"l":79.405,"n":229,"o":79.635,"t":"2026-09-28T18:15:00Z","v":10075,"vw":79.509529},{"c":79.2492,"h":79.34,"l":79.1,"n":284,"o":79.34,"t":"2026-09-28T18:30:00Z","v":9858,"vw":79.188225},{"c":79.35,"h":79.495,"l":79.14,"n":156,"o":79.18,"t":"2026-09-28T18:45:00Z","v":6665,"vw":79.338228},{"c":79.54,"h":79.6999,"l":79.41,"n":312,"o":79.57,"t":"2026-09-28T19:00:00Z","v":12331,"vw":79.580492},{"c":79.44,"h":79.63,"l":79.3957,"n":257,"o":79.53,"t":"2026-09-28T19:15:00Z","v":13345,"vw":79.512907},{"c":79.24,"h":79.49,"l":79.16,"n":291,"o":79.46,"t":"2026-09-28T19:30:00Z","v":12261,"vw":79.322456},{"c":79.02,"h":79.4,"l":79.02,"n":1270,"o":79.35,"t":"2026-09-28T19:45:00Z","v":59648,"vw":79.19643},{"c":79.348,"h":79.348,"l":79.17,"n":17,"o":79.17,"t":"2026-09-28T20:00:00Z","v":30246,"vw":79.170984},{"c":80.6493,"h":80.6493,"l":80.6493,"n":1,"o":80.6493,"t":"2026-09-28T21:30:00Z","v":1200,"vw":80.6493},{"c":80.67,"h":80.67,"l":80.67,"n":1,"o":80.67,"t":"2026-09-28T22:45:00Z","v":500,"vw":80.67},{"c":80.23,"h":80.23,"l":80.23,"n":1,"o":80.23,"t":"2026-09-28T23:30:00Z","v":100,"vw":80.23},{"c":79.03,"h":79.2,"l":78.85,"n":26,"o":79.1,"t":"2026-09-29T08:00:00Z","v":1077,"vw":79.029683},{"c":78.75,"h":78.75,"l":78.75,"n":1,"o":78.75,"t":"2026-09-29T08:15:00Z","v":125,"vw":78.75},{"c":78.53,"h":78.53,"l":78.53,"n":3,"o":78.53,"t":"2026-09-29T08:30:00Z","v":235,"vw":78.53},{"c":78.6158,"h":78.63,"l":78.495,"n":6,"o":78.63,"t":"2026-09-29T11:00:00Z","v":657,"vw":78.579928},{"c":78.665,"h":78.665,"l":78.665,"n":1,"o":78.665,"t":"2026-09-29T11:30:00Z","v":150,"vw":78.665},{"c":78.48,"h":78.52,"l":78.47,"n":12,"o":78.52,"t":"2026-09-29T11:45:00Z","v":6444,"vw":78.499997},{"c":78.8,"h":78.8,"l":78.8,"n":1,"o":78.8,"t":"2026-09-29T12:45:00Z","v":150,"vw":78.8},{"c":78.64,"h":78.64,"l":78.64,"n":3,"o":78.64,"t":"2026-09-29T13:00:00Z","v":541,"vw":78.64},{"c":78.5,"h":78.5,"l":78.34,"n":13,"o":78.34,"t":"2026-09-29T13:15:00Z","v":800,"vw":78.419168},{"c":79.79,"h":79.88,"l":78.23,"n":510,"o":78.39,"t":"2026-09-29T13:30:00Z","v":32672,"vw":79.041829},{"c":79.6201,"h":80.1999,"l":79.6,"n":268,"o":79.8982,"t":"2026-09-29T13:45:00Z","v":17169,"vw":79.940804},{"c":80,"h":80.06,"l":79.58,"n":194,"o":79.77,"t":"2026-09-29T14:00:00Z","v":11009,"vw":79.894597},{"c":80.18,"h":80.3,"l":79.81,"n":308,"o":79.94,"t":"2026-09-29T14:15:00Z","v":28206,"vw":80.031247},{"c":80.025,"h":80.1509,"l":79.795,"n":216,"o":80.065,"t":"2026-09-29T14:30:00Z","v":19013,"vw":79.979183},{"c":79.735,"h":80.3,"l":79.69,"n":274,"o":79.92,"t":"2026-09-29T14:45:00Z","v":21500,"vw":79.968787},{"c":79.83,"h":80.01,"l":79.63,"n":301,"o":79.63,"t":"2026-09-29T15:00:00Z","v":21363,"vw":79.868612},{"c":79.845,"h":79.98,"l":79.83,"n":196,"o":79.835,"t":"2026-09-29T15:15:00Z","v":3926,"vw":79.881869},{"c":79.85,"h":80.24,"l":79.85,"n":269,"o":80.03,"t":"2026-09-29T15:30:00Z","v":12692,"vw":80.139669},{"c":80.535,"h":80.535,"l":79.975,"n":589,"o":80.01,"t":"2026-09-29T15:45:00Z","v":8062,"vw":80.23141},{"c":80.52,"h":80.64,"l":80.36,"n":409,"o":80.45,"t":"2026-09-29T16:00:00Z","v":6986,"vw":80.47713},{"c":80.47,"h":80.62,"l":80.215,"n":158,"o":80.495,"t":"2026-09-29T16:15:00Z","v":9117,"vw":80.471899},{"c":80.5155,"h":80.5872,"l":80.1552,"n":150,"o":80.47,"t":"2026-09-29T16:30:00Z","v":8378,"vw":80.433522},{"c":80.6,"h":80.6,"l":80.3,"n":133,"o":80.49,"t":"2026-09-29T16:45:00Z","v":5368,"vw":80.427023},{"c":80.56,"h":80.7,"l":80.405,"n":177,"o":80.42,"t":"2026-09-29T17:00:00Z","v":5424,"vw":80.560008},{"c":80.49,"h":80.575,"l":80.35,"n":59,"o":80.575,"t":"2026-09-29T17:15:00Z","v":2382,"vw":80.496658},{"c":80.385,"h":80.44,"l":80.29,"n":116,"o":80.35,"t":"2026-09-29T17:30:00Z","v":6725,"vw":80.370052},{"c":80.42,"h":80.46,"l":80.29,"n":115,"o":80.42,"t":"2026-09-29T17:45:00Z","v":4280,"vw":80.373813},{"c":80.325,"h":80.45,"l":80.095,"n":277,"o":80.45,"t":"2026-09-29T18:00:00Z","v":18709,"vw":80.233965},{"c":80.0125,"h":80.41,"l":79.955,"n":160,"o":80.39,"t":"2026-09-29T18:15:00Z","v":9266,"vw":80.199654},{"c":80.074,"h":80.3,"l":79.895,"n":209,"o":79.9501,"t":"2026-09-29T18:30:00Z","v":18902,"vw":80.066828},{"c":80.045,"h":80.2591,"l":79.91,"n":119,"o":80.19,"t":"2026-09-29T18:45:00Z","v":5802,"vw":80.06554},{"c":79.875,"h":80.17,"l":79.81,"n":135,"o":80.17,"t":"2026-09-29T19:00:00Z","v":8017,"vw":80.042288},{"c":79.68,"h":79.99,"l":79.68,"n":140,"o":79.8,"t":"2026-09-29T19:15:00Z","v":6909,"vw":79.816197},{"c":80.01,"h":80.01,"l":79.29,"n":267,"o":79.65,"t":"2026-09-29T19:30:00Z","v":10787,"vw":79.61117},{"c":80.305,"h":80.55,"l":79.82,"n":1020,"o":79.9765,"t":"2026-09-29T19:45:00Z","v":42564,"vw":80.288166},{"c":80.25,"h":80.25,"l":80.25,"n":13,"o":80.25,"t":"2026-09-29T20:00:00Z","v":23701,"vw":80.25},{"c":80.61,"h":80.61,"l":80.61,"n":1,"o":80.61,"t":"2026-09-29T23:00:00Z","v":100,"vw":80.61},{"c":80.85,"h":81.11,"l":80.59,"n":18,"o":80.7,"t":"2026-09-30T08:00:00Z","v":1753,"vw":80.777754},{"c":80.7,"h":80.7,"l":80.7,"n":1,"o":80.7,"t":"2026-09-30T08:45:00Z","v":250,"vw":80.7},{"c":80.62,"h":80.62,"l":80.54,"n":8,"o":80.54,"t":"2026-09-30T09:00:00Z","v":686,"vw":80.585481},{"c":80.57,"h":80.57,"l":80.57,"n":1,"o":80.57,"t":"2026-09-30T09:15:00Z","v":250,"vw":80.57},{"c":81.27,"h":81.27,"l":81.27,"n":1,"o":81.27,"t":"2026-09-30T11:30:00Z","v":164,"vw":81.27},{"c":81.48,"h":81.48,"l":81.22,"n":4,"o":81.22,"t":"2026-09-30T12:15:00Z","v":360,"vw":81.393333},{"c":81.49,"h":81.49,"l":81.29,"n":10,"o":81.29,"t":"2026-09-30T12:30:00Z","v":807,"vw":81.381497},{"c":81.517,"h":81.517,"l":81.517,"n":1,"o":81.517,"t":"2026-09-30T12:45:00Z","v":100,"vw":81.517},{"c":81.29,"h":81.29,"l":81.22,"n":6,"o":81.22,"t":"2026-09-30T13:00:00Z","v":333,"vw":81.255},{"c":81.31,"h":81.31,"l":81.31,"n":4,"o":81.31,"t":"2026-09-30T13:15:00Z","v":184,"vw":81.31},{"c":83.005,"h":83.7,"l":81.64,"n":1001,"o":81.69,"t":"2026-09-30T13:30:00Z","v":70231,"vw":82.655604},{"c":82.8,"h":83.05,"l":82.45,"n":436,"o":82.99,"t":"2026-09-30T13:45:00Z","v":26057,"vw":82.779145},{"c":82.005,"h":83.07,"l":81.7001,"n":551,"o":82.95,"t":"2026-09-30T14:00:00Z","v":33119,"vw":82.727582},{"c":81.32,"h":82.17,"l":81.02,"n":437,"o":81.91,"t":"2026-09-30T14:15:00Z","v":24533,"vw":81.58359},{"c":80.95,"h":81.34,"l":80.73,"n":224,"o":81.32,"t":"2026-09-30T14:30:00Z","v":12660,"vw":81.094486},{"c":80.69,"h":81.1799,"l":80.5,"n":442,"o":80.94,"t":"2026-09-30T14:45:00Z","v":8875,"vw":80.904691},{"c":81.755,"h":81.8999,"l":80.92,"n":230,"o":80.92,"t":"2026-09-30T15:00:00Z","v":5247,"vw":81.404738},{"c":81.3163,"h":81.8999,"l":81.3163,"n":125,"o":81.8999,"t":"2026-09-30T15:15:00Z","v":7959,"vw":81.570253},{"c":81.29,"h":81.56,"l":81.17,"n":102,"o":81.535,"t":"2026-09-30T15:30:00Z","v":5160,"vw":81.37108},{"c":81.07,"h":81.345,"l":81,"n":137,"o":81.2702,"t":"2026-09-30T15:45:00Z","v":6429,"vw":81.17182},{"c":81.39,"h":81.55,"l":81.35,"n":119,"o":81.375,"t":"2026-09-30T16:00:00Z","v":4579,"vw":81.398649},{"c":81.7,"h":81.78,"l":81.27,"n":106,"o":81.27,"t":"2026-09-30T16:15:00Z","v":5339,"vw":81.663627},{"c":81.745,"h":81.9399,"l":81.58,"n":210,"o":81.69,"t":"2026-09-30T16:30:00Z","v":9656,"vw":81.75719},{"c":81.67,"h":81.9268,"l":81.62,"n":178,"o":81.77,"t":"2026-09-30T16:45:00Z","v":6740,"vw":81.728248},{"c":81.63,"h":81.7599,"l":81.47,"n":53,"o":81.4801,"t":"2026-09-30T17:00:00Z","v":2751,"vw":81.551663},{"c":81.6,"h":81.6548,"l":81.36,"n":432,"o":81.53,"t":"2026-09-30T17:15:00Z","v":6478,"vw":81.593738},{"c":81.51,"h":81.66,"l":81.33,"n":454,"o":81.33,"t":"2026-09-30T17:30:00Z","v":13654,"vw":81.600526},{"c":81.4875,"h":81.7,"l":81.32,"n":740,"o":81.51,"t":"2026-09-30T17:45:00Z","v":9118,"vw":81.492623},{"c":81.38,"h":81.49,"l":81.32,"n":650,"o":81.43,"t":"2026-09-30T18:00:00Z","v":10215,"vw":81.423022},{"c":80.9,"h":81.37,"l":80.9,"n":299,"o":81.37,"t":"2026-09-30T18:15:00Z","v":14874,"vw":81.131217},{"c":81.095,"h":81.2,"l":80.86,"n":257,"o":80.87,"t":"2026-09-30T18:30:00Z","v":6893,"vw":81.070897},{"c":81.305,"h":81.41,"l":81.15,"n":203,"o":81.15,"t":"2026-09-30T18:45:00Z","v":6279,"vw":81.30253},{"c":81.24,"h":81.4899,"l":81.24,"n":413,"o":81.31,"t":"2026-09-30T19:00:00Z","v":7335,"vw":81.32434},{"c":80.995,"h":81.36,"l":80.92,"n":321,"o":81.22,"t":"2026-09-30T19:15:00Z","v":10166,"vw":81.085512},{"c":81.11,"h":81.335,"l":80.9,"n":647,"o":80.91,"t":"2026-09-30T19:30:00Z","v":15961,"vw":81.117645},{"c":80.88,"h":81.49,"l":80.87,"n":1150,"o":81.11,"t":"2026-09-30T19:45:00Z","v":51361,"vw":81.116932},{"c":80.88,"h":80.88,"l":80.88,"n":18,"o":80.88,"t":"2026-09-30T20:00:00Z","v":40979,"vw":80.88},{"c":80.1277,"h":82.4323,"l":80.1277,"n":5,"o":82.4323,"t":"2026-09-30T20:30:00Z","v":632,"vw":81.233908},{"c":81.2,"h":81.2,"l":81.01,"n":2,"o":81.01,"t":"2026-09-30T21:45:00Z","v":217,"vw":81.097558},{"c":82.2725,"h":82.2725,"l":82.2725,"n":1,"o":82.2725,"t":"2026-09-30T23:45:00Z","v":300,"vw":82.2725},{"c":80.35,"h":81.51,"l":79.83,"n":57,"o":81,"t":"2026-10-01T08:00:00Z","v":8176,"vw":81.110951},{"c":81.12,"h":81.12,"l":80.5952,"n":4,"o":80.5952,"t":"2026-10-01T08:15:00Z","v":688,"vw":80.682667},{"c":80.9,"h":80.9,"l":80.9,"n":25,"o":80.9,"t":"2026-10-01T08:45:00Z","v":419,"vw":80.9},{"c":81.65,"h":81.65,"l":81.64,"n":3,"o":81.64,"t":"2026-10-01T10:15:00Z","v":400,"vw":81.647143},{"c":81.65,"h":81.74,"l":81.65,"n":3,"o":81.74,"t":"2026-10-01T10:30:00Z","v":489,"vw":81.684785},{"c":81.5,"h":81.58,"l":81.5,"n":4,"o":81.58,"t":"2026-10-01T11:00:00Z","v":346,"vw":81.52952},{"c":81.41,"h":81.41,"l":81.35,"n":3,"o":81.35,"t":"2026-10-01T11:30:00Z","v":346,"vw":81.374},{"c":81.06,"h":81.06,"l":81.06,"n":1,"o":81.06,"t":"2026-10-01T12:30:00Z","v":200,"vw":81.06},{"c":80.68,"h":80.68,"l":80.68,"n":7,"o":80.68,"t":"2026-10-01T12:45:00Z","v":1139,"vw":80.68},{"c":80.83,"h":80.83,"l":80.55,"n":5,"o":80.55,"t":"2026-10-01T13:00:00Z","v":862,"vw":80.720732},{"c":81.29,"h":81.29,"l":80.85,"n":19,"o":80.85,"t":"2026-10-01T13:15:00Z","v":3020,"vw":81.023185},{"c":81.21,"h":81.4,"l":80.3563,"n":585,"o":80.71,"t":"2026-10-01T13:30:00Z","v":42757,"vw":80.710779},{"c":82.09,"h":82.09,"l":81,"n":417,"o":81.175,"t":"2026-10-01T13:45:00Z","v":26627,"vw":81.536892},{"c":82.95,"h":82.95,"l":81.83,"n":754,"o":82,"t":"2026-10-01T14:00:00Z","v":40005,"vw":82.555733},{"c":83.535,"h":83.735,"l":82.855,"n":592,"o":82.855,"t":"2026-10-01T14:15:00Z","v":45798,"vw":83.331248},{"c":83.1,"h":83.7499,"l":82.79,"n":411,"o":83.535,"t":"2026-10-01T14:30:00Z","v":23561,"vw":83.086784},{"c":83.64,"h":83.71,"l":82.85,"n":186,"o":82.85,"t":"2026-10-01T14:45:00Z","v":8614,"vw":83.391077},{"c":84.01,"h":84.11,"l":83.33,"n":507,"o":83.52,"t":"2026-10-01T15:00:00Z","v":24661,"vw":83.779198},{"c":84.34,"h":84.405,"l":84.03,"n":470,"o":84.0591,"t":"2026-10-01T15:15:00Z","v":18662,"vw":84.254998},{"c":84.2,"h":84.3799,"l":84.04,"n":460,"o":84.1,"t":"2026-10-01T15:30:00Z","v":21782,"vw":84.187356},{"c":83.5001,"h":84.1,"l":83.48,"n":655,"o":84.1,"t":"2026-10-01T15:45:00Z","v":22215,"vw":83.869421},{"c":83.89,"h":83.89,"l":83.525,"n":291,"o":83.55,"t":"2026-10-01T16:00:00Z","v":9494,"vw":83.67956},{"c":84.1944,"h":84.39,"l":83.65,"n":200,"o":83.75,"t":"2026-10-01T16:15:00Z","v":8257,"vw":84.043689},{"c":84.25,"h":84.31,"l":84.085,"n":620,"o":84.085,"t":"2026-10-01T16:30:00Z","v":9522,"vw":84.197328},{"c":84.685,"h":84.89,"l":84.25,"n":748,"o":84.25,"t":"2026-10-01T16:45:00Z","v":37823,"vw":84.557965},{"c":84.695,"h":84.79,"l":84.4,"n":210,"o":84.69,"t":"2026-10-01T17:00:00Z","v":7456,"vw":84.653754},{"c":84.75,"h":84.82,"l":84.6,"n":720,"o":84.695,"t":"2026-10-01T17:15:00Z","v":24838,"vw":84.749834},{"c":84.74,"h":84.78,"l":84.22,"n":292,"o":84.75,"t":"2026-10-01T17:30:00Z","v":26464,"vw":84.670682},{"c":84.8806,"h":84.9399,"l":84.5,"n":293,"o":84.67,"t":"2026-10-01T17:45:00Z","v":9848,"vw":84.740121},{"c":84.8084,"h":84.94,"l":84.56,"n":192,"o":84.94,"t":"2026-10-01T18:00:00Z","v":7675,"vw":84.787657},{"c":84.61,"h":84.82,"l":84.4508,"n":400,"o":84.81,"t":"2026-10-01T18:15:00Z","v":12491,"vw":84.621191},{"c":84.81,"h":84.81,"l":84.54,"n":224,"o":84.63,"t":"2026-10-01T18:30:00Z","v":6428,"vw":84.683628},{"c":85.56,"h":85.73,"l":84.85,"n":1398,"o":84.9,"t":"2026-10-01T18:45:00Z","v":56874,"vw":85.256646},{"c":85.67,"h":85.7,"l":85.3284,"n":434,"o":85.5,"t":"2026-10-01T19:00:00Z","v":24218,"vw":85.504585},{"c":85.435,"h":85.788,"l":85.435,"n":726,"o":85.67,"t":"2026-10-01T19:15:00Z","v":32253,"vw":85.646711},{"c":85.45,"h":85.51,"l":85.22,"n":641,"o":85.435,"t":"2026-10-01T19:30:00Z","v":33077,"vw":85.422663},{"c":85.71,"h":85.84,"l":85.36,"n":6834,"o":85.36,"t":"2026-10-01T19:45:00Z","v":87393,"vw":85.598798},{"c":85.74,"h":85.74,"l":85.74,"n":14,"o":85.74,"t":"2026-10-01T20:00:00Z","v":35912,"vw":85.74},{"c":85.72,"h":85.74,"l":85.72,"n":4,"o":85.74,"t":"2026-10-01T20:30:00Z","v":759,"vw":85.724021},{"c":86.63,"h":86.63,"l":86.25,"n":9,"o":86.26,"t":"2026-10-01T21:15:00Z","v":1002,"vw":86.459099},{"c":87.29,"h":87.29,"l":86.98,"n":32,"o":86.99,"t":"2026-10-01T22:00:00Z","v":1439,"vw":87.075455},{"c":86.3,"h":86.32,"l":86.3,"n":4,"o":86.32,"t":"2026-10-01T22:15:00Z","v":2100,"vw":86.300954},{"c":86,"h":86.23,"l":86,"n":27,"o":86,"t":"2026-10-01T22:30:00Z","v":9001,"vw":86.029404},{"c":85.77,"h":86.12,"l":85.77,"n":14,"o":86.12,"t":"2026-10-01T22:45:00Z","v":3205,"vw":85.912312},{"c":85.8,"h":85.98,"l":85.79,"n":9,"o":85.98,"t":"2026-10-01T23:15:00Z","v":904,"vw":85.851721},{"c":85.26,"h":85.47,"l":85.04,"n":24,"o":85.19,"t":"2026-10-02T08:00:00Z","v":1329,"vw":85.235},{"c":84.85,"h":85.11,"l":84.81,"n":5,"o":85.11,"t":"2026-10-02T08:15:00Z","v":500,"vw":84.882},{"c":85,"h":85.09,"l":84.85,"n":7,"o":84.89,"t":"2026-10-02T08:30:00Z","v":1034,"vw":84.983051},{"c":84.96,"h":84.98,"l":84.96,"n":2,"o":84.98,"t":"2026-10-02T08:45:00Z","v":400,"vw":84.975},{"c":85.24,"h":85.24,"l":85.16,"n":4,"o":85.17,"t":"2026-10-02T09:00:00Z","v":353,"vw":85.19},{"c":84.88,"h":84.88,"l":84.88,"n":1,"o":84.88,"t":"2026-10-02T09:30:00Z","v":100,"vw":84.88},{"c":84.62,"h":84.66,"l":84.62,"n":2,"o":84.66,"t":"2026-10-02T10:15:00Z","v":336,"vw":84.64},{"c":85.2,"h":85.2,"l":85.2,"n":3,"o":85.2,"t":"2026-10-02T10:45:00Z","v":517,"vw":85.2},{"c":85.24,"h":85.24,"l":85.02,"n":8,"o":85.02,"t":"2026-10-02T11:00:00Z","v":806,"vw":85.205133},{"c":85.21,"h":85.25,"l":85.21,"n":6,"o":85.25,"t":"2026-10-02T11:15:00Z","v":470,"vw":85.230815},{"c":84.99,"h":84.99,"l":84.99,"n":3,"o":84.99,"t":"2026-10-02T12:15:00Z","v":222,"vw":84.99},{"c":84.75,"h":85.46,"l":84.75,"n":9,"o":85,"t":"2026-10-02T12:30:00Z","v":1214,"vw":84.970952},{"c":85.2,"h":85.2,"l":85.2,"n":1,"o":85.2,"t":"2026-10-02T12:45:00Z","v":583,"vw":85.2},{"c":84.85,"h":85.15,"l":84.85,"n":33,"o":84.99,"t":"2026-10-02T13:15:00Z","v":4729,"vw":84.958281},{"c":85.0599,"h":85.4299,"l":84.12,"n":780,"o":84.75,"t":"2026-10-02T13:30:00Z","v":72764,"vw":84.702491},{"c":86.34,"h":86.34,"l":84.47,"n":806,"o":84.9,"t":"2026-10-02T13:45:00Z","v":48415,"vw":85.431483},{"c":85.385,"h":86.4799,"l":85.38,"n":649,"o":86.22,"t":"2026-10-02T14:00:00Z","v":29786,"vw":85.971902},{"c":85.1125,"h":85.7399,"l":84.98,"n":609,"o":85.345,"t":"2026-10-02T14:15:00Z","v":37131,"vw":85.229151},{"c":84.55,"h":85.17,"l":84.52,"n":621,"o":85,"t":"2026-10-02T14:30:00Z","v":28907,"vw":84.826474},{"c":85.155,"h":85.1983,"l":84.581,"n":317,"o":84.79,"t":"2026-10-02T14:45:00Z","v":14986,"vw":84.929434},{"c":85.5,"h":85.73,"l":85.09,"n":500,"o":85.12,"t":"2026-10-02T15:00:00Z","v":42905,"vw":85.425318},{"c":85.97,"h":86,"l":85.32,"n":1523,"o":85.415,"t":"2026-10-02T15:15:00Z","v":65658,"vw":85.790657},{"c":86.19,"h":86.2462,"l":85.62,"n":407,"o":85.83,"t":"2026-10-02T15:30:00Z","v":16791,"vw":85.93216},{"c":85.9,"h":86.32,"l":85.68,"n":465,"o":86.32,"t":"2026-10-02T15:45:00Z","v":18160,"vw":85.998574},{"c":85.92,"h":86.01,"l":85.7,"n":357,"o":86,"t":"2026-10-02T16:00:00Z","v":29991,"vw":85.96541},{"c":85.45,"h":86.01,"l":85.32,"n":554,"o":86.01,"t":"2026-10-02T16:15:00Z","v":33781,"vw":85.655333},{"c":85.96,"h":86,"l":85.63,"n":205,"o":85.81,"t":"2026-10-02T16:30:00Z","v":13034,"vw":85.897324},{"c":86.24,"h":86.36,"l":85.93,"n":325,"o":85.93,"t":"2026-10-02T16:45:00Z","v":13223,"vw":86.123191},{"c":86.53,"h":86.79,"l":86.3,"n":973,"o":86.34,"t":"2026-10-02T17:00:00Z","v":50223,"vw":86.476103},{"c":86.59,"h":86.82,"l":86.44,"n":585,"o":86.53,"t":"2026-10-02T17:15:00Z","v":15605,"vw":86.661433},{"c":86.9534,"h":87.27,"l":86.5124,"n":986,"o":86.5124,"t":"2026-10-02T17:30:00Z","v":18437,"vw":86.924697},{"c":87.05,"h":87.24,"l":86.8533,"n":403,"o":86.94,"t":"2026-10-02T17:45:00Z","v":14201,"vw":87.045051},{"c":87.035,"h":87.255,"l":86.98,"n":620,"o":87.23,"t":"2026-10-02T18:00:00Z","v":18711,"vw":87.109004},{"c":86.571,"h":86.9945,"l":86.56,"n":780,"o":86.99,"t":"2026-10-02T18:15:00Z","v":41084,"vw":86.69516},{"c":86.49,"h":86.52,"l":86.2629,"n":338,"o":86.52,"t":"2026-10-02T18:30:00Z","v":14719,"vw":86.410645},{"c":86.81,"h":86.91,"l":86.42,"n":321,"o":86.52,"t":"2026-10-02T18:45:00Z","v":16454,"vw":86.661154},{"c":86.78,"h":86.986,"l":86.75,"n":444,"o":86.91,"t":"2026-10-02T19:00:00Z","v":17666,"vw":86.886422},{"c":86.47,"h":86.84,"l":86.3301,"n":576,"o":86.77,"t":"2026-10-02T19:15:00Z","v":28517,"vw":86.703223},{"c":87.55,"h":87.655,"l":86.46,"n":1193,"o":86.48,"t":"2026-10-02T19:30:00Z","v":39493,"vw":87.043661},{"c":87.35,"h":87.71,"l":87.19,"n":1620,"o":87.58,"t":"2026-10-02T19:45:00Z","v":80266,"vw":87.429231},{"c":87.31,"h":87.31,"l":87.28,"n":33,"o":87.28,"t":"2026-10-02T20:00:00Z","v":50467,"vw":87.280062},{"c":87.7,"h":87.83,"l":86.89,"n":34,"o":87.83,"t":"2026-10-05T08:00:00Z","v":2255,"vw":87.286883},{"c":88.3,"h":88.3,"l":88.11,"n":5,"o":88.12,"t":"2026-10-05T08:15:00Z","v":1129,"vw":88.145714},{"c":88.8,"h":88.8,"l":88.55,"n":8,"o":88.55,"t":"2026-10-05T08:30:00Z","v":1179,"vw":88.771199},{"c":88.97,"h":88.97,"l":88.97,"n":7,"o":88.97,"t":"2026-10-05T09:15:00Z","v":415,"vw":88.97},{"c":89.44,"h":89.44,"l":89.44,"n":1,"o":89.44,"t":"2026-10-05T10:30:00Z","v":173,"vw":89.44},{"c":89.3,"h":89.57,"l":89.3,"n":21,"o":89.57,"t":"2026-10-05T10:45:00Z","v":1473,"vw":89.409887},{"c":89.4465,"h":89.4465,"l":89.4465,"n":2,"o":89.4465,"t":"2026-10-05T11:00:00Z","v":155,"vw":89.4465},{"c":89.4,"h":89.4,"l":89.24,"n":18,"o":89.24,"t":"2026-10-05T11:15:00Z","v":789,"vw":89.32},{"c":89.88,"h":89.88,"l":89.798,"n":29,"o":89.798,"t":"2026-10-05T11:45:00Z","v":1825,"vw":89.843082},{"c":90,"h":90,"l":89.98,"n":8,"o":89.99,"t":"2026-10-05T12:00:00Z","v":765,"vw":89.991453},{"c":90.04,"h":90.05,"l":89.86,"n":31,"o":89.92,"t":"2026-10-05T12:15:00Z","v":5921,"vw":89.982989},{"c":90.1652,"h":90.1652,"l":90.0328,"n":16,"o":90.0328,"t":"2026-10-05T12:30:00Z","v":1816,"vw":90.089161},{"c":90.23,"h":90.24,"l":90.16,"n":17,"o":90.19,"t":"2026-10-05T12:45:00Z","v":1591,"vw":90.210336},{"c":90.1737,"h":90.44,"l":90.15,"n":32,"o":90.19,"t":"2026-10-05T13:00:00Z","v":1943,"vw":90.230613},{"c":90.17,"h":90.42,"l":89.94,"n":43,"o":90.24,"t":"2026-10-05T13:15:00Z","v":4757,"vw":90.101821},{"c":88.78,"h":90.64,"l":88.5,"n":1251,"o":90.17,"t":"2026-10-05T13:30:00Z","v":89116,"vw":89.544667},{"c":89.395,"h":89.4,"l":87.64,"n":1016,"o":89,"t":"2026-10-05T13:45:00Z","v":48041,"vw":88.684274},{"c":87.93,"h":89.29,"l":87.5,"n":691,"o":89.29,"t":"2026-10-05T14:00:00Z","v":34689,"vw":88.125027},{"c":85.9451,"h":87.77,"l":85.9001,"n":762,"o":87.77,"t":"2026-10-05T14:15:00Z","v":90623,"vw":86.752022},{"c":85.95,"h":86.91,"l":85.88,"n":459,"o":86.17,"t":"2026-10-05T14:30:00Z","v":25145,"vw":86.276887},{"c":86.15,"h":86.6812,"l":85.81,"n":414,"o":85.84,"t":"2026-10-05T14:45:00Z","v":19945,"vw":86.286644},{"c":86.955,"h":87.31,"l":86,"n":493,"o":86.1246,"t":"2026-10-05T15:00:00Z","v":22857,"vw":86.816832},{"c":87.4566,"h":87.65,"l":86.9,"n":201,"o":87.03,"t":"2026-10-05T15:15:00Z","v":9138,"vw":87.299121},{"c":87.75,"h":87.8,"l":87.44,"n":231,"o":87.6235,"t":"2026-10-05T15:30:00Z","v":11101,"vw":87.619717},{"c":88.16,"h":88.2237,"l":87.75,"n":139,"o":87.75,"t":"2026-10-05T15:45:00Z","v":7499,"vw":87.959024},{"c":88.14,"h":88.37,"l":87.775,"n":265,"o":88.036,"t":"2026-10-05T16:00:00Z","v":12953,"vw":88.06837},{"c":88.4047,"h":88.4047,"l":88,"n":374,"o":88.14,"t":"2026-10-05T16:15:00Z","v":22862,"vw":88.220215},{"c":87.96,"h":88.145,"l":87.8501,"n":144,"o":88.145,"t":"2026-10-05T16:30:00Z","v":9083,"vw":88.026556},{"c":88.265,"h":88.4099,"l":87.935,"n":241,"o":88.01,"t":"2026-10-05T16:45:00Z","v":10905,"vw":88.138042},{"c":88.3,"h":88.39,"l":88.21,"n":159,"o":88.32,"t":"2026-10-05T17:00:00Z","v":7866,"vw":88.261877},{"c":88.56,"h":88.69,"l":88.24,"n":352,"o":88.245,"t":"2026-10-05T17:15:00Z","v":45081,"vw":88.603028},{"c":88.83,"h":88.83,"l":88.515,"n":308,"o":88.515,"t":"2026-10-05T17:30:00Z","v":14383,"vw":88.667475},{"c":88.88,"h":89.105,"l":88.76,"n":472,"o":88.83,"t":"2026-10-05T17:45:00Z","v":28489,"vw":88.886325},{"c":89.06,"h":89.125,"l":88.7,"n":448,"o":88.88,"t":"2026-10-05T18:00:00Z","v":8882,"vw":88.942575},{"c":89.02,"h":89.25,"l":88.89,"n":270,"o":88.89,"t":"2026-10-05T18:15:00Z","v":9984,"vw":89.078808},{"c":88.93,"h":89.04,"l":88.83,"n":191,"o":88.89,"t":"2026-10-05T18:30:00Z","v":7449,"vw":88.925265},{"c":89.0021,"h":89.0388,"l":88.67,"n":275,"o":88.925,"t":"2026-10-05T18:45:00Z","v":7429,"vw":88.848866},{"c":88.7001,"h":88.915,"l":88.555,"n":266,"o":88.915,"t":"2026-10-05T19:00:00Z","v":25340,"vw":88.780349},{"c":88.65,"h":88.8696,"l":88.59,"n":301,"o":88.705,"t":"2026-10-05T19:15:00Z","v":10294,"vw":88.713379},{"c":88.98,"h":88.9847,"l":88.51,"n":399,"o":88.635,"t":"2026-10-05T19:30:00Z","v":13535,"vw":88.698254},{"c":88.635,"h":88.98,"l":88.39,"n":1123,"o":88.8825,"t":"2026-10-05T19:45:00Z","v":39068,"vw":88.615492},{"c":88.6,"h":89.49,"l":88.6,"n":18,"o":88.6,"t":"2026-10-05T20:00:00Z","v":50434,"vw":88.602113},{"c":88.94,"h":88.94,"l":88.94,"n":2,"o":88.94,"t":"2026-10-05T20:45:00Z","v":117,"vw":88.94},{"c":89.2,"h":89.2,"l":89,"n":2,"o":89,"t":"2026-10-05T21:15:00Z","v":650,"vw":89.046154},{"c":89.1,"h":89.1,"l":89.1,"n":8,"o":89.1,"t":"2026-10-05T21:30:00Z","v":380,"vw":89.1},{"c":89.4,"h":89.4,"l":89.4,"n":5,"o":89.4,"t":"2026-10-05T23:15:00Z","v":216,"vw":89.4},{"c":89.45,"h":89.45,"l":89.45,"n":1,"o":89.45,"t":"2026-10-05T23:30:00Z","v":300,"vw":89.45},{"c":89.4,"h":89.4,"l":89.4,"n":8,"o":89.4,"t":"2026-10-05T23:45:00Z","v":229,"vw":89.4},{"c":89.16,"h":89.16,"l":88.69,"n":8,"o":88.69,"t":"2026-10-06T08:00:00Z","v":495,"vw":88.951139},{"c":89.14,"h":89.19,"l":89.14,"n":4,"o":89.19,"t":"2026-10-06T08:15:00Z","v":422,"vw":89.156667},{"c":89.3,"h":89.64,"l":89.3,"n":21,"o":89.63,"t":"2026-10-06T08:30:00Z","v":940,"vw":89.415},{"c":89.05,"h":89.23,"l":89.05,"n":5,"o":89.23,"t":"2026-10-06T08:45:00Z","v":502,"vw":89.087924},{"c":88.76,"h":88.76,"l":88.67,"n":4,"o":88.67,"t":"2026-10-06T09:00:00Z","v":500,"vw":88.688},{"c":88.21,"h":88.6,"l":88.21,"n":7,"o":88.6,"t":"2026-10-06T09:45:00Z","v":1330,"vw":88.320186},{"c":88.32,"h":88.32,"l":88.32,"n":59,"o":88.32,"t":"2026-10-06T10:00:00Z","v":3369,"vw":88.32},{"c":88.02,"h":88.02,"l":88.02,"n":3,"o":88.02,"t":"2026-10-06T10:30:00Z","v":251,"vw":88.02},{"c":87.9,"h":88.16,"l":87.9,"n":8,"o":88.16,"t":"2026-10-06T10:45:00Z","v":1100,"vw":87.925194},{"c":88.35,"h":88.35,"l":88.1175,"n":3,"o":88.1175,"t":"2026-10-06T11:00:00Z","v":892,"vw":88.172758},{"c":88,"h":88.36,"l":88,"n":7,"o":88.36,"t":"2026-10-06T11:30:00Z","v":257,"vw":88.18},{"c":87.82,"h":87.82,"l":87.82,"n":3,"o":87.82,"t":"2026-10-06T11:45:00Z","v":215,"vw":87.82},{"c":87.99,"h":87.99,"l":87.99,"n":3,"o":87.99,"t":"2026-10-06T12:00:00Z","v":153,"vw":87.99},{"c":87.548,"h":87.76,"l":87.548,"n":3,"o":87.76,"t":"2026-10-06T12:15:00Z","v":400,"vw":87.7045},{"c":87.68,"h":87.69,"l":87.06,"n":19,"o":87.5,"t":"2026-10-06T12:30:00Z","v":3090,"vw":87.197166},{"c":87.7,"h":87.7,"l":87.7,"n":1,"o":87.7,"t":"2026-10-06T12:45:00Z","v":100,"vw":87.7},{"c":88,"h":88,"l":88,"n":2,"o":88,"t":"2026-10-06T13:00:00Z","v":150,"vw":88},{"c":87.51,"h":87.76,"l":87.51,"n":18,"o":87.76,"t":"2026-10-06T13:15:00Z","v":798,"vw":87.658571},{"c":87.145,"h":88.37,"l":86.25,"n":776,"o":87.605,"t":"2026-10-06T13:30:00Z","v":53933,"vw":87.224518},{"c":86.67,"h":87.13,"l":86.45,"n":584,"o":87.13,"t":"2026-10-06T13:45:00Z","v":40916,"vw":86.770673},{"c":87.3,"h":87.675,"l":86.39,"n":748,"o":86.67,"t":"2026-10-06T14:00:00Z","v":82959,"vw":86.733714},{"c":87.5,"h":87.55,"l":87.0618,"n":446,"o":87.29,"t":"2026-10-06T14:15:00Z","v":20165,"vw":87.316319},{"c":87.19,"h":87.5399,"l":86.75,"n":612,"o":87.5372,"t":"2026-10-06T14:30:00Z","v":25737,"vw":87.070883},{"c":87.385,"h":87.74,"l":87.1215,"n":400,"o":87.19,"t":"2026-10-06T14:45:00Z","v":22109,"vw":87.395822},{"c":88.06,"h":88.06,"l":87.4,"n":339,"o":87.4,"t":"2026-10-06T15:00:00Z","v":13955,"vw":87.700048},{"c":87.96,"h":88.56,"l":87.7477,"n":339,"o":88.2,"t":"2026-10-06T15:15:00Z","v":24416,"vw":88.170286},{"c":88.49,"h":88.54,"l":87.97,"n":252,"o":87.97,"t":"2026-10-06T15:30:00Z","v":7364,"vw":88.367027},{"c":88.44,"h":88.65,"l":88.39,"n":356,"o":88.44,"t":"2026-10-06T15:45:00Z","v":11292,"vw":88.476753},{"c":88.15,"h":88.4909,"l":88.09,"n":254,"o":88.44,"t":"2026-10-06T16:00:00Z","v":6963,"vw":88.316376},{"c":88.165,"h":88.4,"l":88.03,"n":234,"o":88.31,"t":"2026-10-06T16:15:00Z","v":10724,"vw":88.221975},{"c":88,"h":88.2,"l":87.97,"n":279,"o":88,"t":"2026-10-06T16:30:00Z","v":5495,"vw":88.079986},{"c":87.77,"h":88.11,"l":87.6584,"n":210,"o":88.09,"t":"2026-10-06T16:45:00Z","v":10817,"vw":87.825195},{"c":87.76,"h":87.96,"l":87.56,"n":195,"o":87.78,"t":"2026-10-06T17:00:00Z","v":14254,"vw":87.760704},{"c":87.1953,"h":87.76,"l":87.13,"n":799,"o":87.76,"t":"2026-10-06T17:15:00Z","v":12090,"vw":87.542282},{"c":87.3799,"h":87.3799,"l":86.92,"n":345,"o":87.22,"t":"2026-10-06T17:30:00Z","v":10352,"vw":87.141294},{"c":87.88,"h":87.88,"l":87.25,"n":505,"o":87.36,"t":"2026-10-06T17:45:00Z","v":21252,"vw":87.445667},{"c":87.625,"h":88.13,"l":87.455,"n":407,"o":87.785,"t":"2026-10-06T18:00:00Z","v":21566,"vw":87.732072},{"c":87.01,"h":87.625,"l":86.8,"n":726,"o":87.625,"t":"2026-10-06T18:15:00Z","v":79036,"vw":87.092571},{"c":86.74,"h":87.065,"l":86.6,"n":551,"o":87.065,"t":"2026-10-06T18:30:00Z","v":31540,"vw":86.70976},{"c":87.055,"h":87.2019,"l":86.67,"n":351,"o":86.67,"t":"2026-10-06T18:45:00Z","v":16822,"vw":86.846222},{"c":87.35,"h":87.44,"l":86.94,"n":394,"o":87.2199,"t":"2026-10-06T19:00:00Z","v":16815,"vw":87.254566},{"c":87.27,"h":87.59,"l":87.03,"n":314,"o":87.3174,"t":"2026-10-06T19:15:00Z","v":14576,"vw":87.312223},{"c":86.7,"h":87.299,"l":86.67,"n":613,"o":87.27,"t":"2026-10-06T19:30:00Z","v":20969,"vw":86.931176},{"c":86.895,"h":87.04,"l":86.64,"n":1330,"o":86.75,"t":"2026-10-06T19:45:00Z","v":54914,"vw":86.852061},{"c":86.85,"h":86.85,"l":86.85,"n":22,"o":86.85,"t":"2026-10-06T20:00:00Z","v":37137,"vw":86.85},{"c":86.86,"h":86.86,"l":86.86,"n":4,"o":86.86,"t":"2026-10-06T20:45:00Z","v":624,"vw":86.86},{"c":87.02,"h":87.03,"l":87.02,"n":4,"o":87.03,"t":"2026-10-06T21:00:00Z","v":308,"vw":87.025},{"c":87.05,"h":87.05,"l":87.05,"n":10,"o":87.05,"t":"2026-10-06T22:00:00Z","v":298,"vw":87.05},{"c":87.5,"h":87.5,"l":87.49,"n":2,"o":87.49,"t":"2026-10-06T23:00:00Z","v":200,"vw":87.495},{"c":87.21,"h":87.46,"l":87.21,"n":13,"o":87.31,"t":"2026-10-07T08:00:00Z","v":1336,"vw":87.275},{"c":87.57,"h":87.57,"l":87.41,"n":2,"o":87.41,"t":"2026-10-07T10:30:00Z","v":600,"vw":87.49},{"c":87.68,"h":87.68,"l":87.68,"n":7,"o":87.68,"t":"2026-10-07T10:45:00Z","v":216,"vw":87.68},{"c":88.1,"h":88.1,"l":87.89,"n":5,"o":87.89,"t":"2026-10-07T11:00:00Z","v":650,"vw":87.966364},{"c":88.11,"h":88.11,"l":88.1,"n":6,"o":88.1,"t":"2026-10-07T11:30:00Z","v":1001,"vw":88.103333},{"c":88.05,"h":88.05,"l":88.05,"n":1,"o":88.05,"t":"2026-10-07T11:45:00Z","v":100,"vw":88.05},{"c":87.85,"h":87.85,"l":87.85,"n":2,"o":87.85,"t":"2026-10-07T12:00:00Z","v":184,"vw":87.85},{"c":87,"h":87.5,"l":87,"n":145,"o":87.48,"t":"2026-10-07T12:15:00Z","v":4897,"vw":87.219289},{"c":87,"h":87.31,"l":87,"n":60,"o":87.31,"t":"2026-10-07T12:30:00Z","v":4101,"vw":87.117909},{"c":87.78,"h":87.89,"l":87.78,"n":12,"o":87.82,"t":"2026-10-07T13:00:00Z","v":964,"vw":87.82625},{"c":88.4,"h":88.4,"l":88.16,"n":12,"o":88.16,"t":"2026-10-07T13:15:00Z","v":1443,"vw":88.275985},{"c":89.455,"h":89.79,"l":88,"n":729,"o":88.48,"t":"2026-10-07T13:30:00Z","v":49258,"vw":88.840434},{"c":89.7,"h":90.5299,"l":89.05,"n":758,"o":89.31,"t":"2026-10-07T13:45:00Z","v":42876,"vw":89.856296},{"c":89.39,"h":90.0006,"l":89.2,"n":326,"o":89.74,"t":"2026-10-07T14:00:00Z","v":24821,"vw":89.625389},{"c":89.6,"h":90,"l":89.5,"n":474,"o":89.5,"t":"2026-10-07T14:15:00Z","v":30173,"vw":89.800351},{"c":89.67,"h":90,"l":89.44,"n":432,"o":89.595,"t":"2026-10-07T14:30:00Z","v":23836,"vw":89.698634},{"c":89.425,"h":89.88,"l":89.33,"n":329,"o":89.74,"t":"2026-10-07T14:45:00Z","v":24275,"vw":89.652961},{"c":89.84,"h":89.97,"l":89.445,"n":272,"o":89.66,"t":"2026-10-07T15:00:00Z","v":9142,"vw":89.708796},{"c":90.07,"h":90.24,"l":89.52,"n":292,"o":89.93,"t":"2026-10-07T15:15:00Z","v":16249,"vw":89.972109},{"c":89.99,"h":90.14,"l":89.78,"n":272,"o":90.075,"t":"2026-10-07T15:30:00Z","v":21701,"vw":89.933095},{"c":90.15,"h":90.37,"l":89.9502,"n":281,"o":90.11,"t":"2026-10-07T15:45:00Z","v":17443,"vw":90.170182},{"c":90.275,"h":90.345,"l":90,"n":289,"o":90.14,"t":"2026-10-07T16:00:00Z","v":11001,"vw":90.165606},{"c":90.18,"h":90.4,"l":90.07,"n":297,"o":90.34,"t":"2026-10-07T16:15:00Z","v":15198,"vw":90.273478},{"c":89.905,"h":90.325,"l":89.81,"n":123,"o":90.19,"t":"2026-10-07T16:30:00Z","v":6457,"vw":90.103294},{"c":89.8,"h":89.99,"l":89.7,"n":285,"o":89.98,"t":"2026-10-07T16:45:00Z","v":11710,"vw":89.821585},{"c":89.56,"h":90.13,"l":89.48,"n":267,"o":89.89,"t":"2026-10-07T17:00:00Z","v":13461,"vw":89.667963},{"c":89.8525,"h":89.9,"l":89.56,"n":205,"o":89.56,"t":"2026-10-07T17:15:00Z","v":10333,"vw":89.820556},{"c":89.655,"h":89.96,"l":89.44,"n":212,"o":89.96,"t":"2026-10-07T17:30:00Z","v":10318,"vw":89.662712},{"c":89.35,"h":89.69,"l":89.35,"n":231,"o":89.69,"t":"2026-10-07T17:45:00Z","v":9076,"vw":89.391036},{"c":89.555,"h":89.66,"l":88.89,"n":344,"o":89.35,"t":"2026-10-07T18:00:00Z","v":16363,"vw":89.120598},{"c":89.28,"h":89.63,"l":89.01,"n":325,"o":89.4993,"t":"2026-10-07T18:15:00Z","v":13754,"vw":89.184876},{"c":89.23,"h":89.53,"l":88.8942,"n":216,"o":89.085,"t":"2026-10-07T18:30:00Z","v":11207,"vw":89.26587},{"c":89.58,"h":89.64,"l":89.22,"n":265,"o":89.4442,"t":"2026-10-07T18:45:00Z","v":8396,"vw":89.441516},{"c":89.46,"h":89.7599,"l":89.41,"n":210,"o":89.455,"t":"2026-10-07T19:00:00Z","v":8078,"vw":89.520361},{"c":89.02,"h":89.59,"l":88.935,"n":342,"o":89.58,"t":"2026-10-07T19:15:00Z","v":13709,"vw":89.282549},{"c":88.82,"h":89.04,"l":88.55,"n":565,"o":89,"t":"2026-10-07T19:30:00Z","v":23031,"vw":88.820205},{"c":88.11,"h":88.64,"l":88,"n":1495,"o":88.64,"t":"2026-10-07T19:45:00Z","v":61506,"vw":88.240044},{"c":88.05,"h":88.05,"l":88.04,"n":20,"o":88.04,"t":"2026-10-07T20:00:00Z","v":28499,"vw":88.04004},{"c":88.46,"h":88.46,"l":88.46,"n":2,"o":88.46,"t":"2026-10-07T20:15:00Z","v":199,"vw":88.46},{"c":88.75,"h":88.75,"l":88.75,"n":4,"o":88.75,"t":"2026-10-07T20:45:00Z","v":500,"vw":88.75},{"c":89.45,"h":89.58,"l":89.45,"n":12,"o":89.58,"t":"2026-10-07T21:45:00Z","v":493,"vw":89.493333},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-07T22:45:00Z","v":200,"vw":89},{"c":89.4704,"h":89.4704,"l":89.4704,"n":1,"o":89.4704,"t":"2026-10-07T23:00:00Z","v":500,"vw":89.4704},{"c":89.18,"h":89.58,"l":89.18,"n":14,"o":89.44,"t":"2026-10-07T23:15:00Z","v":1060,"vw":89.325556},{"c":88.6,"h":88.66,"l":88.6,"n":6,"o":88.66,"t":"2026-10-07T23:45:00Z","v":1000,"vw":88.62},{"c":89.32,"h":89.49,"l":88.5,"n":24,"o":89.37,"t":"2026-10-08T08:00:00Z","v":1676,"vw":89.097143},{"c":90.19,"h":90.65,"l":90.11,"n":5,"o":90.11,"t":"2026-10-08T08:15:00Z","v":480,"vw":90.29},{"c":90.33,"h":90.39,"l":90.15,"n":4,"o":90.39,"t":"2026-10-08T08:30:00Z","v":601,"vw":90.3},{"c":90.83,"h":90.83,"l":90.54,"n":2,"o":90.54,"t":"2026-10-08T08:45:00Z","v":238,"vw":90.661849},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-08T09:30:00Z","v":120,"vw":91},{"c":91.36,"h":91.63,"l":91.35,"n":38,"o":91.35,"t":"2026-10-08T10:00:00Z","v":2275,"vw":91.394021},{"c":91.6,"h":91.6,"l":91.6,"n":1,"o":91.6,"t":"2026-10-08T10:30:00Z","v":119,"vw":91.6},{"c":91.6,"h":91.61,"l":91.6,"n":11,"o":91.6,"t":"2026-10-08T10:45:00Z","v":912,"vw":91.601253},{"c":91.75,"h":91.85,"l":91.36,"n":32,"o":91.41,"t":"2026-10-08T11:00:00Z","v":2806,"vw":91.633173},{"c":91.6,"h":91.6,"l":91.6,"n":6,"o":91.6,"t":"2026-10-08T11:30:00Z","v":385,"vw":91.6},{"c":91.3,"h":91.5,"l":91.3,"n":3,"o":91.5,"t":"2026-10-08T11:45:00Z","v":243,"vw":91.4},{"c":91.4,"h":91.4,"l":91.18,"n":39,"o":91.18,"t":"2026-10-08T12:00:00Z","v":1301,"vw":91.315485},{"c":91.43,"h":91.44,"l":91.43,"n":12,"o":91.44,"t":"2026-10-08T12:15:00Z","v":1000,"vw":91.431333},{"c":91.8,"h":91.8,"l":91.8,"n":6,"o":91.8,"t":"2026-10-08T12:30:00Z","v":262,"vw":91.8},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-10-08T12:45:00Z","v":167,"vw":91.9},{"c":91.75,"h":91.86,"l":91.75,"n":7,"o":91.86,"t":"2026-10-08T13:00:00Z","v":664,"vw":91.808854},{"c":92.32,"h":92.32,"l":91.86,"n":26,"o":91.9698,"t":"2026-10-08T13:15:00Z","v":1609,"vw":92.024922},{"c":93.075,"h":93.49,"l":91.51,"n":1182,"o":91.67,"t":"2026-10-08T13:30:00Z","v":78012,"vw":92.564196},{"c":93.86,"h":94.08,"l":92.89,"n":998,"o":93.105,"t":"2026-10-08T13:45:00Z","v":73441,"vw":93.652707},{"c":93.49,"h":93.91,"l":93.1291,"n":666,"o":93.81,"t":"2026-10-08T14:00:00Z","v":44521,"vw":93.562415},{"c":92.7416,"h":93.58,"l":92.5253,"n":683,"o":93.55,"t":"2026-10-08T14:15:00Z","v":47073,"vw":93.095982},{"c":92.44,"h":93.01,"l":92.37,"n":663,"o":92.7,"t":"2026-10-08T14:30:00Z","v":44953,"vw":92.685176},{"c":92.6265,"h":93.015,"l":92.27,"n":512,"o":92.3301,"t":"2026-10-08T14:45:00Z","v":35448,"vw":92.67738},{"c":93.29,"h":93.305,"l":92.6,"n":510,"o":92.735,"t":"2026-10-08T15:00:00Z","v":29952,"vw":93.091588},{"c":93.565,"h":93.6999,"l":93.22,"n":562,"o":93.3,"t":"2026-10-08T15:15:00Z","v":34520,"vw":93.430741},{"c":93.24,"h":93.485,"l":93.11,"n":313,"o":93.4716,"t":"2026-10-08T15:30:00Z","v":14702,"vw":93.282461},{"c":93.35,"h":93.36,"l":93.15,"n":216,"o":93.15,"t":"2026-10-08T15:45:00Z","v":10219,"vw":93.270504},{"c":93.55,"h":93.65,"l":93.225,"n":469,"o":93.36,"t":"2026-10-08T16:00:00Z","v":11026,"vw":93.421374},{"c":92.3603,"h":93.67,"l":92.26,"n":501,"o":93.6699,"t":"2026-10-08T16:15:00Z","v":42466,"vw":92.861927},{"c":92.8895,"h":92.89,"l":92.42,"n":230,"o":92.46,"t":"2026-10-08T16:30:00Z","v":12992,"vw":92.694457},{"c":93.6764,"h":93.8488,"l":92.88,"n":716,"o":92.89,"t":"2026-10-08T16:45:00Z","v":40974,"vw":93.603688},{"c":94.04,"h":94.08,"l":93.58,"n":435,"o":93.63,"t":"2026-10-08T17:00:00Z","v":17241,"vw":93.790099},{"c":93.835,"h":94.23,"l":93.68,"n":622,"o":94.065,"t":"2026-10-08T17:15:00Z","v":49426,"vw":93.94984},{"c":93.66,"h":93.75,"l":93.2561,"n":245,"o":93.7,"t":"2026-10-08T17:30:00Z","v":10256,"vw":93.600752},{"c":93.85,"h":93.91,"l":93.33,"n":422,"o":93.82,"t":"2026-10-08T17:45:00Z","v":24134,"vw":93.677478},{"c":93.6632,"h":94.11,"l":93.62,"n":248,"o":93.99,"t":"2026-10-08T18:00:00Z","v":12941,"vw":93.879511},{"c":93.69,"h":94.22,"l":93.56,"n":733,"o":93.715,"t":"2026-10-08T18:15:00Z","v":19222,"vw":93.875285},{"c":94.44,"h":94.44,"l":93.58,"n":583,"o":93.7,"t":"2026-10-08T18:30:00Z","v":17998,"vw":94.054463},{"c":94.77,"h":94.81,"l":94.38,"n":1053,"o":94.42,"t":"2026-10-08T18:45:00Z","v":27285,"vw":94.557325},{"c":94.665,"h":94.96,"l":94.21,"n":928,"o":94.82,"t":"2026-10-08T19:00:00Z","v":53112,"vw":94.686178},{"c":94.9,"h":94.98,"l":94.66,"n":705,"o":94.7144,"t":"2026-10-08T19:15:00Z","v":40552,"vw":94.821579},{"c":94.62,"h":94.97,"l":94.45,"n":809,"o":94.82,"t":"2026-10-08T19:30:00Z","v":39639,"vw":94.700611},{"c":94.52,"h":94.74,"l":94.19,"n":2280,"o":94.521,"t":"2026-10-08T19:45:00Z","v":119749,"vw":94.46523},{"c":94.44,"h":94.68,"l":94.44,"n":19,"o":94.44,"t":"2026-10-08T20:00:00Z","v":47462,"vw":94.44081},{"c":94.95,"h":94.95,"l":94.94,"n":3,"o":94.94,"t":"2026-10-08T20:15:00Z","v":229,"vw":94.945},{"c":95,"h":95,"l":94.97,"n":5,"o":94.994,"t":"2026-10-08T20:30:00Z","v":1193,"vw":94.993573},{"c":95,"h":95.55,"l":94.98,"n":12,"o":94.98,"t":"2026-10-08T20:45:00Z","v":3180,"vw":95.051212},{"c":94.8,"h":95.0915,"l":94.8,"n":3,"o":95.0915,"t":"2026-10-08T21:15:00Z","v":458,"vw":94.900287},{"c":95.2,"h":95.2,"l":95.2,"n":1,"o":95.2,"t":"2026-10-08T22:30:00Z","v":1200,"vw":95.2},{"c":95.03,"h":95.03,"l":95.03,"n":4,"o":95.03,"t":"2026-10-08T23:00:00Z","v":363,"vw":95.03},{"c":95.39,"h":95.39,"l":95.39,"n":2,"o":95.39,"t":"2026-10-08T23:15:00Z","v":354,"vw":95.39},{"c":94.5312,"h":94.5312,"l":94.5312,"n":3,"o":94.5312,"t":"2026-10-08T23:30:00Z","v":325,"vw":94.5312},{"c":95.498,"h":95.498,"l":95.498,"n":1,"o":95.498,"t":"2026-10-08T23:45:00Z","v":100,"vw":95.498},{"c":94.23,"h":95.46,"l":94.1,"n":45,"o":94.1,"t":"2026-10-09T08:00:00Z","v":1344,"vw":94.435807},{"c":94.29,"h":94.3,"l":94.29,"n":2,"o":94.3,"t":"2026-10-09T08:15:00Z","v":295,"vw":94.29339},{"c":94.35,"h":94.5473,"l":94.3206,"n":16,"o":94.5473,"t":"2026-10-09T11:00:00Z","v":702,"vw":94.440417},{"c":94.2804,"h":94.5,"l":94.2804,"n":22,"o":94.5,"t":"2026-10-09T11:30:00Z","v":830,"vw":94.405426},{"c":94.27,"h":94.39,"l":94.2396,"n":10,"o":94.2396,"t":"2026-10-09T11:45:00Z","v":1515,"vw":94.324341},{"c":94.69,"h":94.76,"l":94.21,"n":8,"o":94.21,"t":"2026-10-09T12:00:00Z","v":1492,"vw":94.59397},{"c":94.5068,"h":94.68,"l":94.5068,"n":7,"o":94.68,"t":"2026-10-09T12:15:00Z","v":840,"vw":94.56925},{"c":94.32,"h":94.32,"l":94.32,"n":2,"o":94.32,"t":"2026-10-09T12:30:00Z","v":144,"vw":94.32},{"c":94.76,"h":94.76,"l":94.41,"n":30,"o":94.42,"t":"2026-10-09T12:45:00Z","v":5538,"vw":94.725719},{"c":94.35,"h":94.39,"l":94.35,"n":5,"o":94.39,"t":"2026-10-09T13:00:00Z","v":755,"vw":94.361429},{"c":93.63,"h":94.3,"l":93.63,"n":32,"o":94.3,"t":"2026-10-09T13:15:00Z","v":4193,"vw":93.875927},{"c":94.2,"h":94.49,"l":93.35,"n":978,"o":93.64,"t":"2026-10-09T13:30:00Z","v":61438,"vw":93.860147},{"c":93.07,"h":94.2,"l":92.691,"n":825,"o":94.175,"t":"2026-10-09T13:45:00Z","v":55336,"vw":93.175814},{"c":93.31,"h":93.54,"l":92.79,"n":807,"o":92.97,"t":"2026-10-09T14:00:00Z","v":36655,"vw":93.093733},{"c":93.5299,"h":93.59,"l":93.235,"n":487,"o":93.3,"t":"2026-10-09T14:15:00Z","v":24904,"vw":93.402542},{"c":93.28,"h":93.7,"l":93.28,"n":454,"o":93.45,"t":"2026-10-09T14:30:00Z","v":21367,"vw":93.498638},{"c":93.55,"h":93.57,"l":93.0659,"n":394,"o":93.385,"t":"2026-10-09T14:45:00Z","v":22819,"vw":93.329816},{"c":93.745,"h":93.76,"l":93.4021,"n":329,"o":93.55,"t":"2026-10-09T15:00:00Z","v":17086,"vw":93.584578},{"c":93.935,"h":93.99,"l":93.67,"n":320,"o":93.745,"t":"2026-10-09T15:15:00Z","v":18082,"vw":93.805531},{"c":93.73,"h":94.0199,"l":93.51,"n":284,"o":93.935,"t":"2026-10-09T15:30:00Z","v":17428,"vw":93.707424},{"c":93.81,"h":93.89,"l":93.6,"n":307,"o":93.68,"t":"2026-10-09T15:45:00Z","v":11946,"vw":93.770527},{"c":93.76,"h":93.91,"l":93.63,"n":249,"o":93.81,"t":"2026-10-09T16:00:00Z","v":14200,"vw":93.744595},{"c":93.76,"h":93.84,"l":93.39,"n":504,"o":93.79,"t":"2026-10-09T16:15:00Z","v":37444,"vw":93.584749},{"c":93.5,"h":93.87,"l":93.5,"n":226,"o":93.77,"t":"2026-10-09T16:30:00Z","v":12551,"vw":93.700034},{"c":93.25,"h":93.39,"l":93.215,"n":290,"o":93.38,"t":"2026-10-09T16:45:00Z","v":11896,"vw":93.299379},{"c":93.33,"h":93.39,"l":93.13,"n":387,"o":93.245,"t":"2026-10-09T17:00:00Z","v":18223,"vw":93.259951},{"c":93.635,"h":93.73,"l":93.33,"n":372,"o":93.3876,"t":"2026-10-09T17:15:00Z","v":11964,"vw":93.499047},{"c":93.51,"h":93.5832,"l":93.35,"n":316,"o":93.56,"t":"2026-10-09T17:30:00Z","v":13200,"vw":93.479499},{"c":93.625,"h":93.79,"l":93.46,"n":255,"o":93.46,"t":"2026-10-09T17:45:00Z","v":12479,"vw":93.617037},{"c":93.615,"h":93.73,"l":93.46,"n":181,"o":93.71,"t":"2026-10-09T18:00:00Z","v":8126,"vw":93.579273},{"c":93.13,"h":93.53,"l":93.05,"n":313,"o":93.53,"t":"2026-10-09T18:15:00Z","v":8778,"vw":93.244745},{"c":93.21,"h":93.21,"l":92.92,"n":609,"o":93.05,"t":"2026-10-09T18:30:00Z","v":27896,"vw":93.050485},{"c":93.04,"h":93.2093,"l":92.85,"n":406,"o":93.19,"t":"2026-10-09T18:45:00Z","v":12264,"vw":92.985243},{"c":93.055,"h":93.09,"l":92.83,"n":336,"o":93.06,"t":"2026-10-09T19:00:00Z","v":12633,"vw":92.970137},{"c":92.83,"h":93.13,"l":92.78,"n":455,"o":93.0575,"t":"2026-10-09T19:15:00Z","v":16913,"vw":92.935782},{"c":92.54,"h":92.83,"l":92.35,"n":1033,"o":92.83,"t":"2026-10-09T19:30:00Z","v":65815,"vw":92.497642},{"c":93.11,"h":93.24,"l":92.53,"n":1983,"o":92.54,"t":"2026-10-09T19:45:00Z","v":62765,"vw":92.985893},{"c":93.15,"h":93.15,"l":93.11,"n":17,"o":93.11,"t":"2026-10-09T20:00:00Z","v":29551,"vw":93.110168},{"c":93.64,"h":93.7391,"l":93.64,"n":2,"o":93.7391,"t":"2026-10-09T20:15:00Z","v":200,"vw":93.68955},{"c":93.75,"h":93.75,"l":93.75,"n":1,"o":93.75,"t":"2026-10-09T21:00:00Z","v":100,"vw":93.75},{"c":93.75,"h":93.75,"l":93.75,"n":3,"o":93.75,"t":"2026-10-09T21:15:00Z","v":110,"vw":93.75},{"c":93.35,"h":93.35,"l":93.35,"n":2,"o":93.35,"t":"2026-10-09T21:30:00Z","v":320,"vw":93.35},{"c":93.3,"h":93.3,"l":93.3,"n":2,"o":93.3,"t":"2026-10-09T22:15:00Z","v":141,"vw":93.3},{"c":93.91,"h":93.91,"l":93.52,"n":2,"o":93.52,"t":"2026-10-09T23:00:00Z","v":400,"vw":93.8125},{"c":93.55,"h":93.55,"l":93.55,"n":7,"o":93.55,"t":"2026-10-09T23:30:00Z","v":106,"vw":93.55},{"c":93.63,"h":93.63,"l":93.63,"n":3,"o":93.63,"t":"2026-10-09T23:45:00Z","v":222,"vw":93.63},{"c":93.88,"h":93.88,"l":93,"n":29,"o":93,"t":"2026-10-12T08:00:00Z","v":1624,"vw":93.61625},{"c":93.87,"h":93.87,"l":93.8,"n":5,"o":93.81,"t":"2026-10-12T08:15:00Z","v":800,"vw":93.811429},{"c":93.97,"h":93.98,"l":93.7,"n":15,"o":93.7,"t":"2026-10-12T08:30:00Z","v":1505,"vw":93.865985},{"c":95,"h":95.06,"l":93.91,"n":26,"o":93.97,"t":"2026-10-12T09:00:00Z","v":4091,"vw":94.568245},{"c":94.86,"h":95,"l":94.86,"n":4,"o":95,"t":"2026-10-12T09:15:00Z","v":550,"vw":94.971818},{"c":95,"h":95,"l":95,"n":1,"o":95,"t":"2026-10-12T09:30:00Z","v":112,"vw":95},{"c":95.5,"h":95.89,"l":95.49,"n":20,"o":95.62,"t":"2026-10-12T09:45:00Z","v":2203,"vw":95.648333},{"c":95.8,"h":95.8,"l":95.8,"n":5,"o":95.8,"t":"2026-10-12T10:00:00Z","v":512,"vw":95.8},{"c":96,"h":96,"l":96,"n":5,"o":96,"t":"2026-10-12T10:15:00Z","v":213,"vw":96},{"c":95.98,"h":95.98,"l":95.98,"n":6,"o":95.98,"t":"2026-10-12T10:30:00Z","v":201,"vw":95.98},{"c":96.4,"h":96.4,"l":95.62,"n":25,"o":95.68,"t":"2026-10-12T11:00:00Z","v":1258,"vw":95.871376},{"c":96.5,"h":96.5999,"l":96.1,"n":12,"o":96.32,"t":"2026-10-12T11:15:00Z","v":2179,"vw":96.406362},{"c":97,"h":97.28,"l":96.97,"n":30,"o":97,"t":"2026-10-12T11:30:00Z","v":1761,"vw":97.11339},{"c":97.2,"h":97.25,"l":96.99,"n":22,"o":97.25,"t":"2026-10-12T11:45:00Z","v":5466,"vw":97.221476},{"c":96.88,"h":97.15,"l":96.88,"n":10,"o":97.11,"t":"2026-10-12T12:00:00Z","v":859,"vw":97.066068},{"c":97.09,"h":97.98,"l":96.71,"n":14,"o":96.77,"t":"2026-10-12T12:15:00Z","v":1291,"vw":96.972545},{"c":96.95,"h":97.1094,"l":96.95,"n":5,"o":97.1,"t":"2026-10-12T12:30:00Z","v":467,"vw":97.044181},{"c":97,"h":97.22,"l":96.95,"n":31,"o":97.02,"t":"2026-10-12T12:45:00Z","v":2848,"vw":97.012315},{"c":97.39,"h":97.39,"l":97.14,"n":13,"o":97.14,"t":"2026-10-12T13:00:00Z","v":1734,"vw":97.327996},{"c":96.77,"h":96.9,"l":96.76,"n":19,"o":96.9,"t":"2026-10-12T13:15:00Z","v":1210,"vw":96.82647},{"c":98.95,"h":99.13,"l":96.51,"n":1531,"o":96.86,"t":"2026-10-12T13:30:00Z","v":82589,"vw":97.864263},{"c":98.3652,"h":99.03,"l":98.24,"n":869,"o":98.97,"t":"2026-10-12T13:45:00Z","v":54736,"vw":98.646733},{"c":98.16,"h":98.67,"l":97.702,"n":733,"o":98.31,"t":"2026-10-12T14:00:00Z","v":47416,"vw":98.088887},{"c":98.21,"h":98.53,"l":97.94,"n":572,"o":98.28,"t":"2026-10-12T14:15:00Z","v":32117,"vw":98.200968},{"c":98,"h":98.3599,"l":97.635,"n":461,"o":98.21,"t":"2026-10-12T14:30:00Z","v":27722,"vw":97.935795},{"c":98.04,"h":98.34,"l":97.6,"n":535,"o":98.175,"t":"2026-10-12T14:45:00Z","v":37185,"vw":98.005498},{"c":97.435,"h":97.96,"l":97.29,"n":532,"o":97.82,"t":"2026-10-12T15:00:00Z","v":22088,"vw":97.585447},{"c":98.29,"h":98.31,"l":97.31,"n":358,"o":97.49,"t":"2026-10-12T15:15:00Z","v":19167,"vw":97.783719},{"c":97.91,"h":98.33,"l":97.91,"n":519,"o":98.29,"t":"2026-10-12T15:30:00Z","v":39449,"vw":98.215326},{"c":98.3467,"h":98.46,"l":97.85,"n":363,"o":98.0999,"t":"2026-10-12T15:45:00Z","v":15025,"vw":98.144305},{"c":98.16,"h":98.4776,"l":98.06,"n":342,"o":98.38,"t":"2026-10-12T16:00:00Z","v":14312,"vw":98.252573},{"c":98.23,"h":98.3546,"l":98.07,"n":326,"o":98.15,"t":"2026-10-12T16:15:00Z","v":18239,"vw":98.185679},{"c":98.33,"h":98.4,"l":98.185,"n":361,"o":98.34,"t":"2026-10-12T16:30:00Z","v":13328,"vw":98.311051},{"c":98.13,"h":98.38,"l":97.97,"n":355,"o":98.27,"t":"2026-10-12T16:45:00Z","v":14072,"vw":98.141097},{"c":97.85,"h":98.19,"l":97.7723,"n":480,"o":98.14,"t":"2026-10-12T17:00:00Z","v":8571,"vw":97.960073},{"c":97.82,"h":98.05,"l":97.748,"n":489,"o":97.98,"t":"2026-10-12T17:15:00Z","v":7470,"vw":97.869267},{"c":98.71,"h":98.72,"l":97.85,"n":1077,"o":97.895,"t":"2026-10-12T17:30:00Z","v":43564,"vw":98.079739},{"c":98.53,"h":98.8494,"l":98.47,"n":397,"o":98.81,"t":"2026-10-12T17:45:00Z","v":14571,"vw":98.718463},{"c":98.67,"h":98.88,"l":98.29,"n":655,"o":98.53,"t":"2026-10-12T18:00:00Z","v":20486,"vw":98.512247},{"c":99.05,"h":99.07,"l":98.3,"n":1564,"o":98.54,"t":"2026-10-12T18:15:00Z","v":54633,"vw":98.847114},{"c":98.825,"h":99,"l":98.7,"n":584,"o":98.965,"t":"2026-10-12T18:30:00Z","v":38310,"vw":98.847024},{"c":98.78,"h":98.7999,"l":98.59,"n":470,"o":98.74,"t":"2026-10-12T18:45:00Z","v":21482,"vw":98.69071},{"c":98.685,"h":98.76,"l":98.33,"n":496,"o":98.72,"t":"2026-10-12T19:00:00Z","v":25516,"vw":98.610795},{"c":98.4308,"h":98.9399,"l":98.378,"n":643,"o":98.68,"t":"2026-10-12T19:15:00Z","v":22193,"vw":98.743969},{"c":98.33,"h":98.5,"l":98.09,"n":735,"o":98.38,"t":"2026-10-12T19:30:00Z","v":28243,"vw":98.353032},{"c":98.74,"h":98.75,"l":98.27,"n":1844,"o":98.38,"t":"2026-10-12T19:45:00Z","v":96325,"vw":98.507174},{"c":97.7605,"h":98.63,"l":97.7605,"n":23,"o":98.63,"t":"2026-10-12T20:00:00Z","v":43622,"vw":98.627758},{"c":99.06,"h":99.06,"l":99.02,"n":12,"o":99.02,"t":"2026-10-12T20:15:00Z","v":544,"vw":99.042434},{"c":99.06,"h":99.06,"l":99.06,"n":1,"o":99.06,"t":"2026-10-12T20:30:00Z","v":100,"vw":99.06},{"c":99.3021,"h":99.3021,"l":98.84,"n":13,"o":98.84,"t":"2026-10-12T21:30:00Z","v":634,"vw":99.042429},{"c":98.9,"h":98.9,"l":98.9,"n":1,"o":98.9,"t":"2026-10-12T22:00:00Z","v":102,"vw":98.9},{"c":99.25,"h":99.25,"l":99.25,"n":1,"o":99.25,"t":"2026-10-12T22:45:00Z","v":100,"vw":99.25},{"c":99.23,"h":99.23,"l":99.23,"n":1,"o":99.23,"t":"2026-10-12T23:00:00Z","v":250,"vw":99.23},{"c":99.34,"h":99.35,"l":99.198,"n":6,"o":99.29,"t":"2026-10-12T23:30:00Z","v":809,"vw":99.29068},{"c":97.98,"h":100.01,"l":97.98,"n":85,"o":99.85,"t":"2026-10-13T08:00:00Z","v":6251,"vw":99.338865},{"c":98,"h":98.38,"l":98,"n":11,"o":98.38,"t":"2026-10-13T08:15:00Z","v":965,"vw":98.111706},{"c":98.22,"h":98.23,"l":98.22,"n":27,"o":98.23,"t":"2026-10-13T09:00:00Z","v":1083,"vw":98.221001},{"c":98.1,"h":98.26,"l":98.05,"n":4,"o":98.05,"t":"2026-10-13T09:30:00Z","v":487,"vw":98.175273},{"c":97.83,"h":98,"l":97.83,"n":9,"o":98,"t":"2026-10-13T09:45:00Z","v":449,"vw":97.899959},{"c":97.86,"h":97.86,"l":97.74,"n":2,"o":97.74,"t":"2026-10-13T10:00:00Z","v":200,"vw":97.8},{"c":97.7,"h":97.7,"l":97.7,"n":10,"o":97.7,"t":"2026-10-13T10:15:00Z","v":240,"vw":97.7},{"c":98.21,"h":98.21,"l":98.21,"n":2,"o":98.21,"t":"2026-10-13T10:45:00Z","v":198,"vw":98.21},{"c":98.45,"h":98.46,"l":98.21,"n":23,"o":98.21,"t":"2026-10-13T11:00:00Z","v":1092,"vw":98.313622},{"c":98.34,"h":98.59,"l":98.13,"n":6,"o":98.59,"t":"2026-10-13T11:15:00Z","v":602,"vw":98.412367},{"c":98.2,"h":98.2,"l":98.2,"n":1,"o":98.2,"t":"2026-10-13T11:30:00Z","v":300,"vw":98.2},{"c":98,"h":98,"l":98,"n":6,"o":98,"t":"2026-10-13T11:45:00Z","v":1514,"vw":98},{"c":98.1,"h":98.1,"l":98,"n":17,"o":98.1,"t":"2026-10-13T12:00:00Z","v":1164,"vw":98.085796},{"c":97.96,"h":98,"l":97.96,"n":3,"o":98,"t":"2026-10-13T12:15:00Z","v":851,"vw":97.964706},{"c":98.12,"h":98.12,"l":97.7,"n":16,"o":97.7,"t":"2026-10-13T12:30:00Z","v":1203,"vw":98.012684},{"c":98.39,"h":98.52,"l":97.94,"n":12,"o":98.52,"t":"2026-10-13T12:45:00Z","v":983,"vw":98.268635},{"c":98.47,"h":98.63,"l":98.3,"n":82,"o":98.39,"t":"2026-10-13T13:00:00Z","v":1656,"vw":98.463583},{"c":97.57,"h":98.21,"l":97.57,"n":25,"o":98.21,"t":"2026-10-13T13:15:00Z","v":6483,"vw":97.995076},{"c":98.35,"h":98.95,"l":97.3,"n":897,"o":97.75,"t":"2026-10-13T13:30:00Z","v":76749,"vw":98.159892},{"c":99.395,"h":99.6,"l":98.13,"n":636,"o":98.21,"t":"2026-10-13T13:45:00Z","v":49878,"vw":98.976833},{"c":99.2599,"h":99.525,"l":99,"n":471,"o":99.425,"t":"2026-10-13T14:00:00Z","v":23831,"vw":99.288388},{"c":99.365,"h":99.54,"l":99.01,"n":488,"o":99.23,"t":"2026-10-13T14:15:00Z","v":30745,"vw":99.349656},{"c":99.73,"h":99.9699,"l":99.25,"n":545,"o":99.4248,"t":"2026-10-13T14:30:00Z","v":23367,"vw":99.570907},{"c":99.7,"h":100.1,"l":99.3383,"n":879,"o":99.7797,"t":"2026-10-13T14:45:00Z","v":67102,"vw":99.755413},{"c":100.13,"h":100.4539,"l":99.83,"n":864,"o":99.86,"t":"2026-10-13T15:00:00Z","v":76063,"vw":100.201302},{"c":100.14,"h":100.29,"l":99.82,"n":611,"o":100.13,"t":"2026-10-13T15:15:00Z","v":32722,"vw":100.034388},{"c":100.4799,"h":100.4799,"l":100.1,"n":516,"o":100.14,"t":"2026-10-13T15:30:00Z","v":20774,"vw":100.304111},{"c":100.325,"h":100.53,"l":100.2,"n":474,"o":100.4,"t":"2026-10-13T15:45:00Z","v":18043,"vw":100.36528},{"c":100.33,"h":100.6842,"l":100.23,"n":429,"o":100.4499,"t":"2026-10-13T16:00:00Z","v":21116,"vw":100.511323},{"c":100.2225,"h":100.4499,"l":100.0794,"n":758,"o":100.22,"t":"2026-10-13T16:15:00Z","v":12241,"vw":100.284705},{"c":100.155,"h":100.32,"l":100.05,"n":247,"o":100.2225,"t":"2026-10-13T16:30:00Z","v":12111,"vw":100.204847},{"c":100.0648,"h":100.28,"l":99.76,"n":486,"o":100.155,"t":"2026-10-13T16:45:00Z","v":18034,"vw":100.032537},{"c":99.8,"h":100.029,"l":99.53,"n":334,"o":100.029,"t":"2026-10-13T17:00:00Z","v":18789,"vw":99.784455},{"c":100.08,"h":100.145,"l":99.77,"n":298,"o":99.81,"t":"2026-10-13T17:15:00Z","v":16158,"vw":100.017117},{"c":100.35,"h":100.6041,"l":100.01,"n":376,"o":100.1485,"t":"2026-10-13T17:30:00Z","v":19512,"vw":100.288868},{"c":100.45,"h":100.57,"l":100.305,"n":346,"o":100.34,"t":"2026-10-13T17:45:00Z","v":20604,"vw":100.453199},{"c":100.13,"h":100.48,"l":99.98,"n":365,"o":100.28,"t":"2026-10-13T18:00:00Z","v":23725,"vw":100.196957},{"c":99.885,"h":100.115,"l":99.73,"n":349,"o":100.115,"t":"2026-10-13T18:15:00Z","v":15235,"vw":99.865609},{"c":99.9,"h":100,"l":99.8,"n":210,"o":99.885,"t":"2026-10-13T18:30:00Z","v":10171,"vw":99.913002},{"c":99.955,"h":100.065,"l":99.74,"n":315,"o":99.895,"t":"2026-10-13T18:45:00Z","v":13513,"vw":99.926483},{"c":99.63,"h":100.0499,"l":99.63,"n":369,"o":99.955,"t":"2026-10-13T19:00:00Z","v":17059,"vw":99.843717},{"c":99.1275,"h":99.75,"l":99.1275,"n":792,"o":99.57,"t":"2026-10-13T19:15:00Z","v":33803,"vw":99.479866},{"c":99.39,"h":99.52,"l":98.8,"n":1105,"o":99.2,"t":"2026-10-13T19:30:00Z","v":41476,"vw":99.151933},{"c":99.26,"h":100,"l":99.2,"n":1718,"o":99.5275,"t":"2026-10-13T19:45:00Z","v":75533,"vw":99.425329},{"c":99.26,"h":99.26,"l":99.26,"n":17,"o":99.26,"t":"2026-10-13T20:00:00Z","v":45680,"vw":99.26},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-13T21:30:00Z","v":500,"vw":100},{"c":100.75,"h":100.75,"l":100.5206,"n":2,"o":100.5206,"t":"2026-10-13T22:00:00Z","v":200,"vw":100.6353},{"c":100.418,"h":100.418,"l":100.418,"n":1,"o":100.418,"t":"2026-10-13T22:15:00Z","v":100,"vw":100.418},{"c":100.09,"h":100.09,"l":100.09,"n":3,"o":100.09,"t":"2026-10-13T23:15:00Z","v":200,"vw":100.09},{"c":101.32,"h":101.63,"l":99.42,"n":66,"o":100.98,"t":"2026-10-14T08:00:00Z","v":3810,"vw":100.77318},{"c":100.59,"h":101.08,"l":100.59,"n":2,"o":101.08,"t":"2026-10-14T08:30:00Z","v":380,"vw":100.757632},{"c":100.6,"h":100.81,"l":100.6,"n":9,"o":100.81,"t":"2026-10-14T08:45:00Z","v":475,"vw":100.673333},{"c":100.8,"h":100.8,"l":100.8,"n":24,"o":100.8,"t":"2026-10-14T09:15:00Z","v":959,"vw":100.8},{"c":100.68,"h":100.92,"l":100.68,"n":19,"o":100.88,"t":"2026-10-14T09:30:00Z","v":1629,"vw":100.896728},{"c":100.94,"h":100.99,"l":100.94,"n":2,"o":100.99,"t":"2026-10-14T09:45:00Z","v":250,"vw":100.97},{"c":101,"h":101,"l":101,"n":1,"o":101,"t":"2026-10-14T10:00:00Z","v":100,"vw":101},{"c":100.99,"h":100.99,"l":100.99,"n":1,"o":100.99,"t":"2026-10-14T10:15:00Z","v":100,"vw":100.99},{"c":100.88,"h":100.88,"l":100.88,"n":2,"o":100.88,"t":"2026-10-14T10:30:00Z","v":150,"vw":100.88},{"c":100.3,"h":100.52,"l":100.29,"n":12,"o":100.3642,"t":"2026-10-14T11:00:00Z","v":2367,"vw":100.347208},{"c":100.36,"h":100.36,"l":100.12,"n":8,"o":100.3,"t":"2026-10-14T11:15:00Z","v":862,"vw":100.287553},{"c":100.25,"h":100.4694,"l":100.2456,"n":19,"o":100.36,"t":"2026-10-14T11:30:00Z","v":1920,"vw":100.366828},{"c":100.11,"h":100.11,"l":100,"n":20,"o":100.1,"t":"2026-10-14T11:45:00Z","v":1903,"vw":100.027059},{"c":99.7,"h":100.04,"l":99.69,"n":13,"o":100.03,"t":"2026-10-14T12:00:00Z","v":1210,"vw":99.805067},{"c":99.7,"h":99.7,"l":99.3,"n":18,"o":99.36,"t":"2026-10-14T12:15:00Z","v":2407,"vw":99.393556},{"c":100,"h":100.24,"l":99.56,"n":18,"o":99.84,"t":"2026-10-14T12:30:00Z","v":2669,"vw":99.966529},{"c":100.44,"h":100.44,"l":100.44,"n":1,"o":100.44,"t":"2026-10-14T12:45:00Z","v":150,"vw":100.44},{"c":99.57,"h":99.72,"l":99.4,"n":24,"o":99.72,"t":"2026-10-14T13:00:00Z","v":2211,"vw":99.547322},{"c":99.7679,"h":99.85,"l":99.7,"n":19,"o":99.79,"t":"2026-10-14T13:15:00Z","v":1410,"vw":99.78084},{"c":96.4,"h":99.71,"l":96.23,"n":1754,"o":99.71,"t":"2026-10-14T13:30:00Z","v":135256,"vw":97.721247},{"c":92.99,"h":96.384,"l":92.81,"n":2986,"o":96.31,"t":"2026-10-14T13:45:00Z","v":229945,"vw":94.782942},{"c":92.62,"h":93.02,"l":90.3001,"n":2891,"o":92.88,"t":"2026-10-14T14:00:00Z","v":250876,"vw":91.709568},{"c":92.3,"h":93.2454,"l":91.95,"n":1499,"o":92.62,"t":"2026-10-14T14:15:00Z","v":102662,"vw":92.54602},{"c":93.27,"h":93.6,"l":92.32,"n":1558,"o":92.495,"t":"2026-10-14T14:30:00Z","v":114950,"vw":92.844847},{"c":93.4,"h":93.45,"l":92.6,"n":965,"o":93.26,"t":"2026-10-14T14:45:00Z","v":75662,"vw":93.036958},{"c":94.19,"h":94.4,"l":92.9,"n":1175,"o":93.24,"t":"2026-10-14T15:00:00Z","v":69718,"vw":93.697998},{"c":94.3,"h":94.66,"l":93.55,"n":870,"o":94.1133,"t":"2026-10-14T15:15:00Z","v":51369,"vw":94.133923},{"c":94.32,"h":94.45,"l":93.87,"n":966,"o":94.296,"t":"2026-10-14T15:30:00Z","v":68966,"vw":94.236392},{"c":93.7,"h":94.3526,"l":93.5989,"n":1589,"o":94.3173,"t":"2026-10-14T15:45:00Z","v":40650,"vw":93.999083},{"c":93.63,"h":94.15,"l":93.5142,"n":559,"o":93.7349,"t":"2026-10-14T16:00:00Z","v":23389,"vw":93.751621},{"c":93.55,"h":93.8482,"l":93.2415,"n":492,"o":93.8482,"t":"2026-10-14T16:15:00Z","v":28891,"vw":93.450725},{"c":94.47,"h":94.6322,"l":93.65,"n":1851,"o":93.655,"t":"2026-10-14T16:30:00Z","v":29616,"vw":94.186942},{"c":95.25,"h":95.27,"l":94.3155,"n":1166,"o":94.475,"t":"2026-10-14T16:45:00Z","v":59571,"vw":94.857626},{"c":95.01,"h":95.49,"l":94.79,"n":537,"o":95.07,"t":"2026-10-14T17:00:00Z","v":30514,"vw":95.256622},{"c":95.335,"h":95.37,"l":94.73,"n":430,"o":95.025,"t":"2026-10-14T17:15:00Z","v":27197,"vw":95.042537},{"c":95.26,"h":95.74,"l":95.26,"n":577,"o":95.335,"t":"2026-10-14T17:30:00Z","v":34378,"vw":95.442536},{"c":96.18,"h":96.4199,"l":95.26,"n":2379,"o":95.26,"t":"2026-10-14T17:45:00Z","v":75686,"vw":95.880777},{"c":95.4699,"h":96.18,"l":95.25,"n":565,"o":96.18,"t":"2026-10-14T18:00:00Z","v":26704,"vw":95.83307},{"c":95.75,"h":95.96,"l":95.18,"n":395,"o":95.31,"t":"2026-10-14T18:15:00Z","v":25305,"vw":95.635633},{"c":95.7,"h":95.79,"l":95.3,"n":301,"o":95.67,"t":"2026-10-14T18:30:00Z","v":15524,"vw":95.66144},{"c":96.01,"h":96.17,"l":95.6233,"n":320,"o":95.69,"t":"2026-10-14T18:45:00Z","v":14159,"vw":95.925872},{"c":95.98,"h":96,"l":95.55,"n":363,"o":95.985,"t":"2026-10-14T19:00:00Z","v":22453,"vw":95.742916},{"c":95.07,"h":96.2,"l":95.02,"n":455,"o":95.98,"t":"2026-10-14T19:15:00Z","v":18367,"vw":95.644846},{"c":94.78,"h":94.99,"l":94.11,"n":903,"o":94.99,"t":"2026-10-14T19:30:00Z","v":55292,"vw":94.539562},{"c":95.82,"h":96.05,"l":94.32,"n":2128,"o":94.69,"t":"2026-10-14T19:45:00Z","v":126371,"vw":95.424494},{"c":96,"h":96.83,"l":95.66,"n":48,"o":95.66,"t":"2026-10-14T20:00:00Z","v":53763,"vw":95.705996},{"c":95.67,"h":95.845,"l":95.67,"n":6,"o":95.845,"t":"2026-10-14T20:30:00Z","v":450,"vw":95.71375},{"c":95.95,"h":95.95,"l":95.95,"n":1,"o":95.95,"t":"2026-10-14T20:45:00Z","v":200,"vw":95.95},{"c":96.534,"h":96.534,"l":96.534,"n":1,"o":96.534,"t":"2026-10-14T21:00:00Z","v":100,"vw":96.534},{"c":96.62,"h":96.62,"l":96.62,"n":1,"o":96.62,"t":"2026-10-14T21:15:00Z","v":100,"vw":96.62},{"c":96,"h":96.46,"l":96,"n":5,"o":96.46,"t":"2026-10-14T22:00:00Z","v":865,"vw":96.208364},{"c":95.83,"h":95.88,"l":95.7517,"n":7,"o":95.7517,"t":"2026-10-14T22:15:00Z","v":750,"vw":95.818346},{"c":95.7707,"h":96.3127,"l":95.6722,"n":3,"o":95.6722,"t":"2026-10-14T23:15:00Z","v":1100,"vw":96.008109},{"c":96.32,"h":96.32,"l":96.32,"n":1,"o":96.32,"t":"2026-10-14T23:30:00Z","v":200,"vw":96.32},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-14T23:45:00Z","v":603,"vw":96},{"c":92.13,"h":95.28,"l":90.69,"n":153,"o":93.38,"t":"2026-10-15T08:00:00Z","v":10278,"vw":92.298366},{"c":91.43,"h":91.9629,"l":91.42,"n":10,"o":91.9629,"t":"2026-10-15T08:30:00Z","v":1270,"vw":91.5902},{"c":91.72,"h":91.72,"l":91.29,"n":6,"o":91.29,"t":"2026-10-15T08:45:00Z","v":446,"vw":91.571724},{"c":90.71,"h":91.5,"l":90.71,"n":32,"o":91.5,"t":"2026-10-15T09:00:00Z","v":1242,"vw":91.023495},{"c":91.21,"h":91.21,"l":90.9,"n":30,"o":91,"t":"2026-10-15T09:45:00Z","v":1477,"vw":91.105975},{"c":90.31,"h":91.06,"l":90.02,"n":51,"o":91.06,"t":"2026-10-15T10:00:00Z","v":4115,"vw":90.300497},{"c":90.37,"h":90.37,"l":90.18,"n":34,"o":90.18,"t":"2026-10-15T10:15:00Z","v":1518,"vw":90.205097},{"c":90.97,"h":90.97,"l":90.97,"n":1,"o":90.97,"t":"2026-10-15T10:30:00Z","v":100,"vw":90.97},{"c":90.67,"h":90.67,"l":90.48,"n":4,"o":90.48,"t":"2026-10-15T10:45:00Z","v":620,"vw":90.638333},{"c":90.4046,"h":91.017,"l":90.31,"n":51,"o":90.95,"t":"2026-10-15T11:00:00Z","v":2832,"vw":90.671776},{"c":90.43,"h":90.54,"l":90.43,"n":19,"o":90.54,"t":"2026-10-15T11:15:00Z","v":2834,"vw":90.496995},{"c":91.21,"h":91.21,"l":90.36,"n":58,"o":90.36,"t":"2026-10-15T11:30:00Z","v":2916,"vw":90.846777},{"c":91.15,"h":91.22,"l":91.15,"n":24,"o":91.2,"t":"2026-10-15T11:45:00Z","v":1046,"vw":91.186416},{"c":90.76,"h":90.912,"l":90.7,"n":12,"o":90.912,"t":"2026-10-15T12:00:00Z","v":1712,"vw":90.745132},{"c":90.6646,"h":90.77,"l":90.65,"n":16,"o":90.7549,"t":"2026-10-15T12:15:00Z","v":2255,"vw":90.698985},{"c":90.75,"h":90.9999,"l":90.5001,"n":27,"o":90.66,"t":"2026-10-15T12:30:00Z","v":2824,"vw":90.735828},{"c":90.3999,"h":90.6199,"l":90.1,"n":59,"o":90.6,"t":"2026-10-15T12:45:00Z","v":5400,"vw":90.305048},{"c":90.42,"h":90.4499,"l":89.85,"n":46,"o":90.4499,"t":"2026-10-15T13:00:00Z","v":4930,"vw":90.093916},{"c":89.5,"h":90.06,"l":89.5,"n":42,"o":90.05,"t":"2026-10-15T13:15:00Z","v":3745,"vw":89.778923},{"c":94.38,"h":95.6,"l":89.49,"n":2058,"o":89.67,"t":"2026-10-15T13:30:00Z","v":167678,"vw":92.838653},{"c":92.865,"h":94.38,"l":92.14,"n":1425,"o":94.38,"t":"2026-10-15T13:45:00Z","v":105906,"vw":92.68203},{"c":92.5,"h":93.01,"l":91.57,"n":714,"o":92.835,"t":"2026-10-15T14:00:00Z","v":51339,"vw":92.321082},{"c":92.3051,"h":93.76,"l":92.24,"n":727,"o":92.47,"t":"2026-10-15T14:15:00Z","v":53471,"vw":93.009689},{"c":92.585,"h":93.1,"l":92.31,"n":324,"o":92.335,"t":"2026-10-15T14:30:00Z","v":14327,"vw":92.720709},{"c":91.82,"h":92.52,"l":91.3148,"n":696,"o":92.5,"t":"2026-10-15T14:45:00Z","v":29835,"vw":91.839742},{"c":91.14,"h":91.68,"l":90.6975,"n":532,"o":91.55,"t":"2026-10-15T15:00:00Z","v":39152,"vw":91.172034},{"c":91.13,"h":91.27,"l":91,"n":302,"o":91.03,"t":"2026-10-15T15:15:00Z","v":17442,"vw":91.161144},{"c":90.62,"h":91.21,"l":90.62,"n":358,"o":91.1,"t":"2026-10-15T15:30:00Z","v":16330,"vw":90.912637},{"c":90.68,"h":90.9,"l":90.295,"n":477,"o":90.755,"t":"2026-10-15T15:45:00Z","v":32083,"vw":90.497763},{"c":90.05,"h":90.93,"l":90.05,"n":696,"o":90.7447,"t":"2026-10-15T16:00:00Z","v":32145,"vw":90.537175},{"c":89.57,"h":90.07,"l":89.0549,"n":1525,"o":90.07,"t":"2026-10-15T16:15:00Z","v":79129,"vw":89.62875},{"c":89.965,"h":89.9699,"l":89.37,"n":560,"o":89.57,"t":"2026-10-15T16:30:00Z","v":38358,"vw":89.752997},{"c":90.135,"h":90.54,"l":89.76,"n":375,"o":89.965,"t":"2026-10-15T16:45:00Z","v":19704,"vw":90.23899},{"c":90.14,"h":90.35,"l":89.895,"n":488,"o":90.02,"t":"2026-10-15T17:00:00Z","v":28298,"vw":90.130218},{"c":89.88,"h":90.47,"l":89.75,"n":602,"o":90.14,"t":"2026-10-15T17:15:00Z","v":32532,"vw":90.047435},{"c":90.175,"h":90.3273,"l":89.83,"n":467,"o":89.88,"t":"2026-10-15T17:30:00Z","v":30464,"vw":90.013953},{"c":90.415,"h":90.415,"l":89.93,"n":381,"o":90.165,"t":"2026-10-15T17:45:00Z","v":22737,"vw":90.146796},{"c":89.85,"h":90.415,"l":89.69,"n":600,"o":90.415,"t":"2026-10-15T18:00:00Z","v":38232,"vw":89.984524},{"c":89.27,"h":89.89,"l":88.93,"n":1450,"o":89.89,"t":"2026-10-15T18:15:00Z","v":77938,"vw":89.278999},{"c":89.2175,"h":89.445,"l":89.04,"n":720,"o":89.285,"t":"2026-10-15T18:30:00Z","v":41422,"vw":89.207789},{"c":89.2525,"h":89.55,"l":89.15,"n":431,"o":89.25,"t":"2026-10-15T18:45:00Z","v":19447,"vw":89.255716},{"c":89.6,"h":89.655,"l":89.28,"n":508,"o":89.28,"t":"2026-10-15T19:00:00Z","v":31022,"vw":89.477851},{"c":89.13,"h":89.65,"l":89.13,"n":660,"o":89.56,"t":"2026-10-15T19:15:00Z","v":28767,"vw":89.369176},{"c":89.265,"h":89.65,"l":89.05,"n":1486,"o":89.09,"t":"2026-10-15T19:30:00Z","v":89674,"vw":89.315371},{"c":89.18,"h":89.43,"l":88.76,"n":2392,"o":89.265,"t":"2026-10-15T19:45:00Z","v":130065,"vw":89.07503},{"c":90.5,"h":90.5,"l":89.18,"n":26,"o":89.18,"t":"2026-10-15T20:00:00Z","v":46216,"vw":89.18324},{"c":90.59,"h":90.59,"l":89.89,"n":13,"o":90.232,"t":"2026-10-15T20:15:00Z","v":1370,"vw":90.217983},{"c":90.12,"h":90.12,"l":90.12,"n":3,"o":90.12,"t":"2026-10-15T20:30:00Z","v":515,"vw":90.12},{"c":89.22,"h":89.22,"l":89.22,"n":2,"o":89.22,"t":"2026-10-15T21:15:00Z","v":117,"vw":89.22},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-15T21:30:00Z","v":48020,"vw":89.5},{"c":89.6,"h":89.6,"l":89.6,"n":1,"o":89.6,"t":"2026-10-15T22:30:00Z","v":800,"vw":89.6},{"c":89.6,"h":89.6,"l":89.6,"n":1,"o":89.6,"t":"2026-10-15T22:45:00Z","v":164,"vw":89.6},{"c":90.11,"h":90.11,"l":89.88,"n":12,"o":89.88,"t":"2026-10-15T23:00:00Z","v":951,"vw":89.96977},{"c":90.85,"h":91.15,"l":89.81,"n":83,"o":90.46,"t":"2026-10-16T08:00:00Z","v":4900,"vw":90.676254},{"c":91.8,"h":91.84,"l":91.37,"n":15,"o":91.37,"t":"2026-10-16T08:15:00Z","v":1212,"vw":91.574546},{"c":91.59,"h":91.59,"l":91.59,"n":28,"o":91.59,"t":"2026-10-16T08:30:00Z","v":271,"vw":91.59},{"c":91.66,"h":91.66,"l":91.57,"n":3,"o":91.57,"t":"2026-10-16T08:45:00Z","v":351,"vw":91.621429},{"c":91.67,"h":91.67,"l":91.6,"n":21,"o":91.6,"t":"2026-10-16T09:15:00Z","v":467,"vw":91.635},{"c":91.56,"h":91.57,"l":91.56,"n":15,"o":91.56,"t":"2026-10-16T09:30:00Z","v":427,"vw":91.564286},{"c":92.7,"h":92.7,"l":92.23,"n":15,"o":92.23,"t":"2026-10-16T10:00:00Z","v":1146,"vw":92.614024},{"c":92.31,"h":92.4539,"l":92.31,"n":9,"o":92.42,"t":"2026-10-16T10:15:00Z","v":1000,"vw":92.347433},{"c":92.52,"h":92.52,"l":92.06,"n":33,"o":92.241,"t":"2026-10-16T10:30:00Z","v":2812,"vw":92.175086},{"c":92.56,"h":92.56,"l":92.56,"n":1,"o":92.56,"t":"2026-10-16T10:45:00Z","v":100,"vw":92.56},{"c":92.3039,"h":92.57,"l":92.2844,"n":19,"o":92.57,"t":"2026-10-16T11:00:00Z","v":1608,"vw":92.451762},{"c":92.74,"h":92.74,"l":92.6,"n":3,"o":92.6,"t":"2026-10-16T11:15:00Z","v":1502,"vw":92.646667},{"c":93,"h":93,"l":92.75,"n":58,"o":93,"t":"2026-10-16T11:45:00Z","v":2210,"vw":92.930803},{"c":92.9681,"h":93,"l":92.87,"n":65,"o":93,"t":"2026-10-16T12:00:00Z","v":2510,"vw":92.941856},{"c":93.05,"h":93.52,"l":93,"n":80,"o":93.23,"t":"2026-10-16T12:15:00Z","v":5557,"vw":93.174118},{"c":93,"h":93,"l":92.93,"n":13,"o":92.93,"t":"2026-10-16T12:30:00Z","v":1551,"vw":92.958667},{"c":93,"h":93.1275,"l":93,"n":5,"o":93.1275,"t":"2026-10-16T12:45:00Z","v":213,"vw":93.06375},{"c":92.5,"h":92.64,"l":92.5,"n":7,"o":92.64,"t":"2026-10-16T13:00:00Z","v":826,"vw":92.518182},{"c":92.32,"h":92.9284,"l":92.32,"n":76,"o":92.69,"t":"2026-10-16T13:15:00Z","v":9436,"vw":92.359336},{"c":92.64,"h":94.0448,"l":91.86,"n":1129,"o":91.86,"t":"2026-10-16T13:30:00Z","v":89676,"vw":92.614117},{"c":89.3801,"h":92.64,"l":89.3801,"n":984,"o":92.64,"t":"2026-10-16T13:45:00Z","v":51513,"vw":91.175976},{"c":90.69,"h":90.7631,"l":89.58,"n":284,"o":89.84,"t":"2026-10-16T14:00:00Z","v":20344,"vw":90.212906},{"c":90.847,"h":91.535,"l":90.3002,"n":551,"o":90.8,"t":"2026-10-16T14:15:00Z","v":18446,"vw":90.864289},{"c":91.125,"h":91.665,"l":91.125,"n":341,"o":91.16,"t":"2026-10-16T14:30:00Z","v":15779,"vw":91.331537},{"c":90.85,"h":91.5,"l":90.51,"n":239,"o":91.18,"t":"2026-10-16T14:45:00Z","v":11330,"vw":91.08777},{"c":90.58,"h":90.9999,"l":90.23,"n":215,"o":90.78,"t":"2026-10-16T15:00:00Z","v":11181,"vw":90.553907},{"c":91.15,"h":91.15,"l":90.6,"n":283,"o":90.7,"t":"2026-10-16T15:15:00Z","v":14161,"vw":90.871713},{"c":91.005,"h":91.25,"l":90.7661,"n":231,"o":91.1533,"t":"2026-10-16T15:30:00Z","v":16694,"vw":91.100881},{"c":90.73,"h":91.3073,"l":90.73,"n":336,"o":90.8789,"t":"2026-10-16T15:45:00Z","v":13294,"vw":90.95271},{"c":90.645,"h":90.66,"l":90.395,"n":217,"o":90.5383,"t":"2026-10-16T16:00:00Z","v":10576,"vw":90.489702},{"c":90.79,"h":91.2,"l":90.63,"n":483,"o":90.63,"t":"2026-10-16T16:15:00Z","v":16549,"vw":90.861863},{"c":90.8,"h":90.95,"l":90.75,"n":216,"o":90.79,"t":"2026-10-16T16:30:00Z","v":8838,"vw":90.827354},{"c":90.76,"h":90.845,"l":90.5705,"n":457,"o":90.845,"t":"2026-10-16T16:45:00Z","v":12814,"vw":90.684792},{"c":90.8177,"h":90.8177,"l":90.67,"n":239,"o":90.79,"t":"2026-10-16T17:00:00Z","v":5184,"vw":90.759329},{"c":90.84,"h":90.9667,"l":90.75,"n":156,"o":90.75,"t":"2026-10-16T17:15:00Z","v":3949,"vw":90.872203},{"c":90.59,"h":90.895,"l":90.58,"n":205,"o":90.88,"t":"2026-10-16T17:30:00Z","v":7575,"vw":90.724552},{"c":90.31,"h":90.85,"l":90.2901,"n":261,"o":90.59,"t":"2026-10-16T17:45:00Z","v":22502,"vw":90.642348},{"c":90.33,"h":90.37,"l":89.88,"n":355,"o":90.29,"t":"2026-10-16T18:00:00Z","v":25316,"vw":90.078139},{"c":90.57,"h":90.63,"l":90.385,"n":378,"o":90.48,"t":"2026-10-16T18:15:00Z","v":13809,"vw":90.518413},{"c":89.78,"h":90.81,"l":89.75,"n":319,"o":90.64,"t":"2026-10-16T18:30:00Z","v":19583,"vw":90.3013},{"c":90.315,"h":90.63,"l":89.76,"n":442,"o":89.77,"t":"2026-10-16T18:45:00Z","v":25597,"vw":89.959133},{"c":89.74,"h":90.14,"l":89.5198,"n":863,"o":90.14,"t":"2026-10-16T19:00:00Z","v":49589,"vw":89.877805},{"c":89.74,"h":90.03,"l":89.68,"n":609,"o":89.71,"t":"2026-10-16T19:15:00Z","v":25346,"vw":89.853063},{"c":90.005,"h":90.19,"l":89.53,"n":810,"o":89.74,"t":"2026-10-16T19:30:00Z","v":35291,"vw":89.858422},{"c":89.76,"h":90.17,"l":89.42,"n":2268,"o":90.0941,"t":"2026-10-16T19:45:00Z","v":122914,"vw":89.728034},{"c":89.4867,"h":89.78,"l":89.4867,"n":20,"o":89.78,"t":"2026-10-16T20:00:00Z","v":51028,"vw":89.699578},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-16T20:15:00Z","v":245,"vw":89.5},{"c":90.307,"h":90.307,"l":90.307,"n":1,"o":90.307,"t":"2026-10-16T21:15:00Z","v":1000,"vw":90.307},{"c":90.3,"h":90.3,"l":90.3,"n":1,"o":90.3,"t":"2026-10-16T22:15:00Z","v":115,"vw":90.3},{"c":90.5,"h":90.5,"l":90.35,"n":27,"o":90.35,"t":"2026-10-16T23:00:00Z","v":13460,"vw":90.362041},{"c":91.25,"h":91.25,"l":91,"n":16,"o":91,"t":"2026-10-16T23:15:00Z","v":9123,"vw":91.153029},{"c":90.86,"h":90.86,"l":89.5,"n":38,"o":89.5,"t":"2026-10-19T08:00:00Z","v":2883,"vw":90.0651},{"c":90.58,"h":90.58,"l":90.58,"n":1,"o":90.58,"t":"2026-10-19T09:15:00Z","v":1000,"vw":90.58},{"c":91.46,"h":91.46,"l":91.46,"n":6,"o":91.46,"t":"2026-10-19T10:30:00Z","v":202,"vw":91.46},{"c":91.46,"h":91.46,"l":91.46,"n":1,"o":91.46,"t":"2026-10-19T10:45:00Z","v":231,"vw":91.46},{"c":91.44,"h":91.47,"l":91.44,"n":14,"o":91.47,"t":"2026-10-19T11:00:00Z","v":1921,"vw":91.448983},{"c":91.81,"h":91.81,"l":91.55,"n":4,"o":91.6072,"t":"2026-10-19T11:30:00Z","v":1000,"vw":91.59888},{"c":91.3,"h":91.7905,"l":91.3,"n":5,"o":91.4,"t":"2026-10-19T11:45:00Z","v":809,"vw":91.436267},{"c":91.2,"h":91.27,"l":91.2,"n":4,"o":91.27,"t":"2026-10-19T12:00:00Z","v":401,"vw":91.219943},{"c":91.4,"h":91.4,"l":91.3,"n":3,"o":91.3,"t":"2026-10-19T12:15:00Z","v":300,"vw":91.362121},{"c":90.852,"h":91.2,"l":90.7742,"n":16,"o":91.2,"t":"2026-10-19T12:30:00Z","v":1465,"vw":91.020901},{"c":90.64,"h":91.17,"l":90.64,"n":11,"o":90.93,"t":"2026-10-19T12:45:00Z","v":2915,"vw":90.891134},{"c":90.85,"h":90.85,"l":90.85,"n":3,"o":90.85,"t":"2026-10-19T13:00:00Z","v":501,"vw":90.85},{"c":90.61,"h":91,"l":90.61,"n":39,"o":90.8457,"t":"2026-10-19T13:15:00Z","v":3186,"vw":90.782387},{"c":91.34,"h":92.4348,"l":90.76,"n":704,"o":91.33,"t":"2026-10-19T13:30:00Z","v":89198,"vw":91.326366},{"c":91.205,"h":92.7247,"l":91,"n":528,"o":91.27,"t":"2026-10-19T13:45:00Z","v":39052,"vw":91.968067},{"c":89,"h":92.24,"l":89,"n":853,"o":91.2814,"t":"2026-10-19T14:00:00Z","v":52634,"vw":90.671275},{"c":90.04,"h":90.2511,"l":89.17,"n":521,"o":89.38,"t":"2026-10-19T14:15:00Z","v":30469,"vw":89.474885},{"c":90.22,"h":90.56,"l":89.9338,"n":231,"o":90.385,"t":"2026-10-19T14:30:00Z","v":11626,"vw":90.259175},{"c":89.71,"h":90.22,"l":89.665,"n":432,"o":90.05,"t":"2026-10-19T14:45:00Z","v":31423,"vw":89.905778},{"c":89.45,"h":89.8171,"l":89.1939,"n":216,"o":89.71,"t":"2026-10-19T15:00:00Z","v":9031,"vw":89.542794},{"c":90.02,"h":90.5231,"l":89.5,"n":197,"o":89.605,"t":"2026-10-19T15:15:00Z","v":12287,"vw":90.00102},{"c":89.39,"h":90.015,"l":89.39,"n":273,"o":89.7935,"t":"2026-10-19T15:30:00Z","v":11239,"vw":89.714279},{"c":88.825,"h":89.46,"l":88.76,"n":377,"o":89.37,"t":"2026-10-19T15:45:00Z","v":17116,"vw":89.018493},{"c":88.295,"h":88.89,"l":87.77,"n":798,"o":88.8,"t":"2026-10-19T16:00:00Z","v":68032,"vw":88.153362},{"c":88.25,"h":88.5299,"l":87.8501,"n":336,"o":88.0901,"t":"2026-10-19T16:15:00Z","v":23653,"vw":88.223942},{"c":88.11,"h":88.25,"l":87.5,"n":593,"o":88.225,"t":"2026-10-19T16:30:00Z","v":35223,"vw":87.877738},{"c":88.04,"h":88.4838,"l":87.95,"n":255,"o":88,"t":"2026-10-19T16:45:00Z","v":10280,"vw":88.137744},{"c":87.79,"h":88.2708,"l":87.79,"n":301,"o":88.1,"t":"2026-10-19T17:00:00Z","v":12478,"vw":88.105192},{"c":87.8,"h":88.09,"l":87.7,"n":455,"o":87.81,"t":"2026-10-19T17:15:00Z","v":34906,"vw":87.853274},{"c":87.71,"h":88.17,"l":87.7,"n":450,"o":87.755,"t":"2026-10-19T17:30:00Z","v":24057,"vw":87.860075},{"c":87.2051,"h":88.12,"l":87.0909,"n":644,"o":87.71,"t":"2026-10-19T17:45:00Z","v":39830,"vw":87.57018},{"c":87.3329,"h":87.72,"l":87.15,"n":366,"o":87.22,"t":"2026-10-19T18:00:00Z","v":15989,"vw":87.384095},{"c":86.53,"h":87.44,"l":86.45,"n":839,"o":87.26,"t":"2026-10-19T18:15:00Z","v":66872,"vw":86.954757},{"c":87.09,"h":87.68,"l":86.61,"n":411,"o":86.61,"t":"2026-10-19T18:30:00Z","v":23724,"vw":87.003317},{"c":87.5802,"h":87.69,"l":87.0001,"n":423,"o":87.2401,"t":"2026-10-19T18:45:00Z","v":19092,"vw":87.34678},{"c":87.73,"h":87.73,"l":87.235,"n":543,"o":87.589,"t":"2026-10-19T19:00:00Z","v":27582,"vw":87.591073},{"c":88.32,"h":88.3244,"l":87.705,"n":690,"o":87.85,"t":"2026-10-19T19:15:00Z","v":31041,"vw":87.934807},{"c":88.8,"h":88.99,"l":88.14,"n":607,"o":88.28,"t":"2026-10-19T19:30:00Z","v":23422,"vw":88.705159},{"c":88.98,"h":89.37,"l":88.75,"n":1401,"o":88.775,"t":"2026-10-19T19:45:00Z","v":64169,"vw":89.073867},{"c":90.92,"h":90.92,"l":88.98,"n":26,"o":88.98,"t":"2026-10-19T20:00:00Z","v":42465,"vw":89.012994},{"c":88.83,"h":88.83,"l":88.83,"n":1,"o":88.83,"t":"2026-10-19T21:00:00Z","v":125,"vw":88.83},{"c":88.98,"h":88.98,"l":88.98,"n":1,"o":88.98,"t":"2026-10-19T21:30:00Z","v":100,"vw":88.98},{"c":87.3301,"h":87.3301,"l":87.3301,"n":2,"o":87.3301,"t":"2026-10-19T22:45:00Z","v":112,"vw":87.3301},{"c":88.5476,"h":88.5476,"l":88.5476,"n":1,"o":88.5476,"t":"2026-10-19T23:45:00Z","v":105,"vw":88.5476},{"c":87.49,"h":88.61,"l":87.01,"n":56,"o":87.01,"t":"2026-10-20T08:00:00Z","v":2384,"vw":87.521614},{"c":88.42,"h":88.42,"l":88.11,"n":11,"o":88.11,"t":"2026-10-20T08:15:00Z","v":921,"vw":88.202654},{"c":88.85,"h":88.85,"l":88.85,"n":1,"o":88.85,"t":"2026-10-20T08:30:00Z","v":100,"vw":88.85},{"c":87.97,"h":88,"l":87.97,"n":10,"o":88,"t":"2026-10-20T09:00:00Z","v":795,"vw":87.981111},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-10-20T09:45:00Z","v":113,"vw":88.3},{"c":87.9,"h":87.9,"l":87.9,"n":1,"o":87.9,"t":"2026-10-20T10:30:00Z","v":170,"vw":87.9},{"c":87.344,"h":87.89,"l":87.344,"n":60,"o":87.89,"t":"2026-10-20T11:00:00Z","v":3267,"vw":87.559026},{"c":87.93,"h":87.93,"l":87.69,"n":5,"o":87.69,"t":"2026-10-20T11:30:00Z","v":405,"vw":87.80278},{"c":87.33,"h":87.69,"l":87.33,"n":15,"o":87.69,"t":"2026-10-20T11:45:00Z","v":9683,"vw":87.679516},{"c":87.72,"h":87.72,"l":87.58,"n":6,"o":87.58,"t":"2026-10-20T12:00:00Z","v":2161,"vw":87.713359},{"c":87.95,"h":87.95,"l":87.95,"n":2,"o":87.95,"t":"2026-10-20T12:30:00Z","v":200,"vw":87.95},{"c":87.5,"h":87.67,"l":87.168,"n":9,"o":87.67,"t":"2026-10-20T12:45:00Z","v":637,"vw":87.414974},{"c":87.68,"h":87.68,"l":87.39,"n":7,"o":87.39,"t":"2026-10-20T13:00:00Z","v":2422,"vw":87.63875},{"c":89.1994,"h":89.6,"l":88.07,"n":577,"o":88.07,"t":"2026-10-20T13:30:00Z","v":39439,"vw":88.740898},{"c":88.78,"h":89.52,"l":88.42,"n":237,"o":89.3,"t":"2026-10-20T13:45:00Z","v":15994,"vw":88.834022},{"c":89.9499,"h":89.98,"l":88.4888,"n":414,"o":88.55,"t":"2026-10-20T14:00:00Z","v":22619,"vw":89.324458},{"c":89.385,"h":90.5,"l":89.2371,"n":634,"o":89.82,"t":"2026-10-20T14:15:00Z","v":35906,"vw":90.126586},{"c":88.575,"h":89.39,"l":88.5,"n":471,"o":89.39,"t":"2026-10-20T14:30:00Z","v":27728,"vw":88.867913},{"c":88.06,"h":88.89,"l":87.7701,"n":586,"o":88.615,"t":"2026-10-20T14:45:00Z","v":28352,"vw":88.286373},{"c":86.97,"h":88.25,"l":86.6781,"n":1009,"o":88.06,"t":"2026-10-20T15:00:00Z","v":113564,"vw":87.245491},{"c":87.24,"h":87.25,"l":86.7101,"n":394,"o":86.91,"t":"2026-10-20T15:15:00Z","v":19463,"vw":87.107008},{"c":87.045,"h":87.365,"l":86.75,"n":475,"o":87.36,"t":"2026-10-20T15:30:00Z","v":43744,"vw":87.051038},{"c":87.14,"h":87.22,"l":86.85,"n":430,"o":87.005,"t":"2026-10-20T15:45:00Z","v":12304,"vw":87.031024},{"c":87.26,"h":87.325,"l":87.01,"n":359,"o":87.25,"t":"2026-10-20T16:00:00Z","v":18308,"vw":87.150272},{"c":87.25,"h":87.39,"l":87.14,"n":427,"o":87.15,"t":"2026-10-20T16:15:00Z","v":26345,"vw":87.189275},{"c":87.02,"h":87.38,"l":86.61,"n":593,"o":87.27,"t":"2026-10-20T16:30:00Z","v":24311,"vw":86.986052},{"c":86.53,"h":87.09,"l":86.53,"n":473,"o":86.89,"t":"2026-10-20T16:45:00Z","v":28496,"vw":86.784899},{"c":86.87,"h":86.87,"l":86.32,"n":414,"o":86.63,"t":"2026-10-20T17:00:00Z","v":23041,"vw":86.579316},{"c":86.865,"h":86.9,"l":86.635,"n":314,"o":86.78,"t":"2026-10-20T17:15:00Z","v":14935,"vw":86.770624},{"c":87.19,"h":87.36,"l":86.835,"n":417,"o":86.835,"t":"2026-10-20T17:30:00Z","v":19808,"vw":87.078411},{"c":87.25,"h":87.4,"l":87.03,"n":269,"o":87.2,"t":"2026-10-20T17:45:00Z","v":16940,"vw":87.216853},{"c":87.995,"h":88.245,"l":87.25,"n":437,"o":87.25,"t":"2026-10-20T18:00:00Z","v":26332,"vw":87.777649},{"c":87.875,"h":88.105,"l":87.69,"n":341,"o":87.995,"t":"2026-10-20T18:15:00Z","v":21815,"vw":87.931948},{"c":87.835,"h":87.99,"l":87.51,"n":397,"o":87.76,"t":"2026-10-20T18:30:00Z","v":28004,"vw":87.709061},{"c":87.445,"h":87.99,"l":87.445,"n":306,"o":87.95,"t":"2026-10-20T18:45:00Z","v":14468,"vw":87.672298},{"c":87.29,"h":87.6,"l":87,"n":673,"o":87.435,"t":"2026-10-20T19:00:00Z","v":38317,"vw":87.283768},{"c":87.46,"h":87.9,"l":87.02,"n":2052,"o":87.27,"t":"2026-10-20T19:15:00Z","v":134760,"vw":87.501849},{"c":88.3,"h":88.32,"l":87.23,"n":721,"o":87.56,"t":"2026-10-20T19:30:00Z","v":61564,"vw":87.530725},{"c":88.17,"h":88.45,"l":87.8601,"n":1136,"o":88.23,"t":"2026-10-20T19:45:00Z","v":39037,"vw":88.232582},{"c":88.21,"h":88.21,"l":88.19,"n":20,"o":88.19,"t":"2026-10-20T20:00:00Z","v":36712,"vw":88.190149},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-20T21:30:00Z","v":100,"vw":87.5},{"c":86.844,"h":86.844,"l":86.844,"n":1,"o":86.844,"t":"2026-10-20T23:15:00Z","v":100,"vw":86.844},{"c":86.7061,"h":86.7061,"l":86.7061,"n":1,"o":86.7061,"t":"2026-10-20T23:45:00Z","v":100,"vw":86.7061},{"c":89,"h":89.18,"l":87.83,"n":101,"o":87.83,"t":"2026-10-21T08:00:00Z","v":4395,"vw":88.907932},{"c":89.01,"h":89.02,"l":89.01,"n":7,"o":89.02,"t":"2026-10-21T08:15:00Z","v":479,"vw":89.015},{"c":88.71,"h":88.71,"l":88.71,"n":1,"o":88.71,"t":"2026-10-21T08:30:00Z","v":100,"vw":88.71},{"c":88.94,"h":88.94,"l":88.83,"n":10,"o":88.83,"t":"2026-10-21T08:45:00Z","v":247,"vw":88.885},{"c":88.54,"h":88.54,"l":88.54,"n":1,"o":88.54,"t":"2026-10-21T09:00:00Z","v":100,"vw":88.54},{"c":88.62,"h":88.62,"l":88.58,"n":3,"o":88.58,"t":"2026-10-21T09:15:00Z","v":250,"vw":88.6},{"c":89.65,"h":89.65,"l":89.44,"n":4,"o":89.44,"t":"2026-10-21T09:30:00Z","v":490,"vw":89.53},{"c":89.36,"h":89.36,"l":89.31,"n":24,"o":89.31,"t":"2026-10-21T09:45:00Z","v":561,"vw":89.323369},{"c":88.78,"h":88.78,"l":88.78,"n":1,"o":88.78,"t":"2026-10-21T10:00:00Z","v":100,"vw":88.78},{"c":89.2,"h":89.2,"l":89.19,"n":2,"o":89.19,"t":"2026-10-21T10:45:00Z","v":200,"vw":89.195},{"c":89,"h":89,"l":88.5578,"n":7,"o":88.5578,"t":"2026-10-21T11:00:00Z","v":736,"vw":88.6315},{"c":88.43,"h":88.44,"l":88.43,"n":2,"o":88.44,"t":"2026-10-21T11:15:00Z","v":200,"vw":88.435},{"c":88.71,"h":88.71,"l":88.4,"n":3,"o":88.4,"t":"2026-10-21T11:45:00Z","v":249,"vw":88.580833},{"c":88.4,"h":88.6,"l":88.4,"n":6,"o":88.6,"t":"2026-10-21T12:30:00Z","v":1420,"vw":88.486429},{"c":88.25,"h":88.4,"l":88.25,"n":12,"o":88.4,"t":"2026-10-21T12:45:00Z","v":1235,"vw":88.319993},{"c":88.15,"h":88.15,"l":88.15,"n":2,"o":88.15,"t":"2026-10-21T13:00:00Z","v":736,"vw":88.15},{"c":87.75,"h":88.1815,"l":87.75,"n":38,"o":88.1815,"t":"2026-10-21T13:15:00Z","v":4146,"vw":87.985097},{"c":88.15,"h":89.07,"l":87.55,"n":504,"o":87.835,"t":"2026-10-21T13:30:00Z","v":35121,"vw":88.141647},{"c":89.555,"h":89.81,"l":88.18,"n":402,"o":88.2375,"t":"2026-10-21T13:45:00Z","v":37497,"vw":89.229575},{"c":90.25,"h":90.3612,"l":89.3001,"n":542,"o":89.3001,"t":"2026-10-21T14:00:00Z","v":43117,"vw":89.936862},{"c":90.505,"h":90.505,"l":89.93,"n":437,"o":90.21,"t":"2026-10-21T14:15:00Z","v":26464,"vw":90.238558},{"c":90.25,"h":90.56,"l":89.81,"n":337,"o":90.53,"t":"2026-10-21T14:30:00Z","v":20778,"vw":90.17793},{"c":90.41,"h":90.74,"l":90.22,"n":319,"o":90.245,"t":"2026-10-21T14:45:00Z","v":22533,"vw":90.560029},{"c":90.7792,"h":90.938,"l":90.09,"n":441,"o":90.4695,"t":"2026-10-21T15:00:00Z","v":33969,"vw":90.512232},{"c":90.585,"h":90.9935,"l":90.44,"n":295,"o":90.69,"t":"2026-10-21T15:15:00Z","v":19441,"vw":90.749833},{"c":90.71,"h":90.71,"l":90.25,"n":295,"o":90.575,"t":"2026-10-21T15:30:00Z","v":14183,"vw":90.529467},{"c":90.912,"h":90.912,"l":90.5484,"n":279,"o":90.61,"t":"2026-10-21T15:45:00Z","v":17786,"vw":90.745979},{"c":90.865,"h":90.977,"l":90.6133,"n":282,"o":90.84,"t":"2026-10-21T16:00:00Z","v":12341,"vw":90.79208},{"c":90.96,"h":90.9899,"l":90.72,"n":147,"o":90.865,"t":"2026-10-21T16:15:00Z","v":6009,"vw":90.912055},{"c":90.6099,"h":90.97,"l":90.1534,"n":354,"o":90.89,"t":"2026-10-21T16:30:00Z","v":14902,"vw":90.555602},{"c":90.73,"h":90.86,"l":90.45,"n":130,"o":90.61,"t":"2026-10-21T16:45:00Z","v":6801,"vw":90.724784},{"c":90.61,"h":90.73,"l":90.4245,"n":145,"o":90.62,"t":"2026-10-21T17:00:00Z","v":6379,"vw":90.572434},{"c":90.865,"h":90.9425,"l":90.71,"n":170,"o":90.71,"t":"2026-10-21T17:15:00Z","v":7159,"vw":90.836451},{"c":90.98,"h":91.1,"l":90.8,"n":276,"o":90.85,"t":"2026-10-21T17:30:00Z","v":21213,"vw":90.961482},{"c":91.159,"h":91.19,"l":90.84,"n":156,"o":90.97,"t":"2026-10-21T17:45:00Z","v":5894,"vw":91.011464},{"c":91.245,"h":91.32,"l":91,"n":199,"o":91.035,"t":"2026-10-21T18:00:00Z","v":9436,"vw":91.219115},{"c":91.5109,"h":91.66,"l":91.1592,"n":211,"o":91.245,"t":"2026-10-21T18:15:00Z","v":10047,"vw":91.469424},{"c":91.6441,"h":91.84,"l":91.4501,"n":355,"o":91.6269,"t":"2026-10-21T18:30:00Z","v":16132,"vw":91.689756},{"c":92.075,"h":92.15,"l":91.5175,"n":677,"o":91.645,"t":"2026-10-21T18:45:00Z","v":30408,"vw":91.927634},{"c":91.89,"h":92.21,"l":91.755,"n":384,"o":92.15,"t":"2026-10-21T19:00:00Z","v":23576,"vw":92.040554},{"c":91.51,"h":91.93,"l":91.44,"n":436,"o":91.9,"t":"2026-10-21T19:15:00Z","v":24691,"vw":91.602363},{"c":91.2961,"h":91.58,"l":91.23,"n":543,"o":91.51,"t":"2026-10-21T19:30:00Z","v":15485,"vw":91.39139},{"c":91.39,"h":91.64,"l":91.11,"n":1295,"o":91.365,"t":"2026-10-21T19:45:00Z","v":65312,"vw":91.435143},{"c":92.33,"h":92.33,"l":91.23,"n":20,"o":91.37,"t":"2026-10-21T20:00:00Z","v":29130,"vw":91.238284},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-21T20:30:00Z","v":100,"vw":92},{"c":92.245,"h":92.245,"l":91.66,"n":8,"o":91.69,"t":"2026-10-21T21:00:00Z","v":538,"vw":91.865},{"c":91.9,"h":91.9,"l":91.9,"n":1,"o":91.9,"t":"2026-10-21T21:45:00Z","v":288,"vw":91.9},{"c":92.1,"h":92.1,"l":92.1,"n":1,"o":92.1,"t":"2026-10-21T22:00:00Z","v":100,"vw":92.1},{"c":92.3,"h":92.3,"l":92.3,"n":1,"o":92.3,"t":"2026-10-21T22:15:00Z","v":1100,"vw":92.3},{"c":92.08,"h":92.08,"l":92,"n":19,"o":92.03,"t":"2026-10-21T23:30:00Z","v":873,"vw":92.02463},{"c":89.43,"h":91.5,"l":89.3,"n":111,"o":89.63,"t":"2026-10-22T08:00:00Z","v":18064,"vw":89.992302},{"c":89.5,"h":89.5,"l":89.5,"n":3,"o":89.5,"t":"2026-10-22T08:15:00Z","v":220,"vw":89.5},{"c":89.42,"h":89.59,"l":89.42,"n":4,"o":89.59,"t":"2026-10-22T08:30:00Z","v":301,"vw":89.513333},{"c":89.71,"h":89.71,"l":89.46,"n":6,"o":89.46,"t":"2026-10-22T09:00:00Z","v":650,"vw":89.650803},{"c":89.8,"h":89.8,"l":89.8,"n":1,"o":89.8,"t":"2026-10-22T09:15:00Z","v":166,"vw":89.8},{"c":89.04,"h":89.04,"l":89.04,"n":2,"o":89.04,"t":"2026-10-22T10:00:00Z","v":200,"vw":89.04},{"c":89.39,"h":89.39,"l":89.06,"n":8,"o":89.06,"t":"2026-10-22T10:15:00Z","v":789,"vw":89.345466},{"c":90.25,"h":90.25,"l":90.25,"n":1,"o":90.25,"t":"2026-10-22T10:45:00Z","v":100,"vw":90.25},{"c":90.07,"h":90.07,"l":90.07,"n":9,"o":90.07,"t":"2026-10-22T11:00:00Z","v":1232,"vw":90.07},{"c":90,"h":90.22,"l":90,"n":7,"o":90.22,"t":"2026-10-22T11:30:00Z","v":878,"vw":90.072122},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-22T11:45:00Z","v":100,"vw":90},{"c":90.3,"h":90.36,"l":90.3,"n":5,"o":90.36,"t":"2026-10-22T12:00:00Z","v":1281,"vw":90.353615},{"c":90.1572,"h":90.1572,"l":90.1572,"n":1,"o":90.1572,"t":"2026-10-22T12:15:00Z","v":105,"vw":90.1572},{"c":90.5,"h":90.56,"l":90.5,"n":6,"o":90.5,"t":"2026-10-22T12:30:00Z","v":500,"vw":90.525714},{"c":90.78,"h":90.78,"l":90.52,"n":11,"o":90.52,"t":"2026-10-22T13:00:00Z","v":1338,"vw":90.667954},{"c":90.21,"h":90.51,"l":90.12,"n":19,"o":90.51,"t":"2026-10-22T13:15:00Z","v":1775,"vw":90.337419},{"c":89.7021,"h":90.15,"l":88.72,"n":1069,"o":90,"t":"2026-10-22T13:30:00Z","v":91797,"vw":89.462466},{"c":91.12,"h":91.39,"l":89.45,"n":706,"o":89.74,"t":"2026-10-22T13:45:00Z","v":49912,"vw":90.421534},{"c":90.74,"h":91.805,"l":90.465,"n":667,"o":91.12,"t":"2026-10-22T14:00:00Z","v":42301,"vw":91.160639},{"c":90.705,"h":91.04,"l":89.99,"n":407,"o":90.31,"t":"2026-10-22T14:15:00Z","v":14279,"vw":90.308905},{"c":90.55,"h":90.7,"l":89.8387,"n":402,"o":90.34,"t":"2026-10-22T14:30:00Z","v":15547,"vw":90.324138},{"c":90.1,"h":90.62,"l":89.965,"n":350,"o":90.45,"t":"2026-10-22T14:45:00Z","v":16465,"vw":90.211322},{"c":90.32,"h":90.75,"l":89.96,"n":245,"o":90.1,"t":"2026-10-22T15:00:00Z","v":8724,"vw":90.327274},{"c":90,"h":90.44,"l":89.8401,"n":405,"o":90.05,"t":"2026-10-22T15:15:00Z","v":16838,"vw":90.095255},{"c":90.225,"h":90.225,"l":89.8028,"n":306,"o":89.895,"t":"2026-10-22T15:30:00Z","v":17527,"vw":89.988999},{"c":90.34,"h":90.61,"l":90,"n":335,"o":90.245,"t":"2026-10-22T15:45:00Z","v":18914,"vw":90.40378},{"c":90.7,"h":90.8317,"l":90.2744,"n":288,"o":90.49,"t":"2026-10-22T16:00:00Z","v":18249,"vw":90.553747},{"c":90.85,"h":91.05,"l":90.58,"n":313,"o":90.68,"t":"2026-10-22T16:15:00Z","v":16457,"vw":90.799065},{"c":91.1,"h":91.29,"l":90.805,"n":329,"o":90.805,"t":"2026-10-22T16:30:00Z","v":22070,"vw":91.045193},{"c":91.025,"h":91.21,"l":90.96,"n":240,"o":91.1,"t":"2026-10-22T16:45:00Z","v":11574,"vw":91.090337},{"c":90.9095,"h":91.0487,"l":90.88,"n":264,"o":90.975,"t":"2026-10-22T17:00:00Z","v":7512,"vw":90.966924},{"c":90.64,"h":90.92,"l":90.61,"n":277,"o":90.88,"t":"2026-10-22T17:15:00Z","v":13772,"vw":90.765283},{"c":90.77,"h":90.86,"l":90.64,"n":132,"o":90.64,"t":"2026-10-22T17:30:00Z","v":4795,"vw":90.737194},{"c":90.635,"h":90.94,"l":90.63,"n":241,"o":90.89,"t":"2026-10-22T17:45:00Z","v":11189,"vw":90.810702},{"c":90.42,"h":90.73,"l":90.42,"n":232,"o":90.635,"t":"2026-10-22T18:00:00Z","v":8648,"vw":90.595824},{"c":90.33,"h":90.52,"l":90.11,"n":140,"o":90.245,"t":"2026-10-22T18:15:00Z","v":4035,"vw":90.357523},{"c":89.82,"h":90.315,"l":89.71,"n":436,"o":90.315,"t":"2026-10-22T18:30:00Z","v":21431,"vw":89.926084},{"c":89.98,"h":90.03,"l":89.81,"n":252,"o":89.9,"t":"2026-10-22T18:45:00Z","v":13991,"vw":89.905145},{"c":90.35,"h":90.43,"l":89.9,"n":369,"o":89.98,"t":"2026-10-22T19:00:00Z","v":13096,"vw":90.058448},{"c":90.19,"h":90.3512,"l":90.05,"n":333,"o":90.33,"t":"2026-10-22T19:15:00Z","v":18687,"vw":90.123093},{"c":90.2,"h":90.27,"l":90,"n":565,"o":90.19,"t":"2026-10-22T19:30:00Z","v":18724,"vw":90.085134},{"c":90.03,"h":90.17,"l":89.6167,"n":1209,"o":90.12,"t":"2026-10-22T19:45:00Z","v":44921,"vw":89.964297},{"c":89.63,"h":90.05,"l":89.63,"n":20,"o":90.05,"t":"2026-10-22T20:00:00Z","v":33894,"vw":90.04029},{"c":89.6848,"h":89.98,"l":89.61,"n":5,"o":89.98,"t":"2026-10-22T20:15:00Z","v":8600,"vw":89.958314},{"c":89.87,"h":89.87,"l":89.61,"n":3,"o":89.61,"t":"2026-10-22T20:30:00Z","v":747,"vw":89.832857},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-10-22T21:00:00Z","v":110,"vw":90.5},{"c":90.08,"h":90.09,"l":90.08,"n":3,"o":90.09,"t":"2026-10-22T22:15:00Z","v":225,"vw":90.085},{"c":90.2,"h":90.2,"l":90.2,"n":1,"o":90.2,"t":"2026-10-22T22:30:00Z","v":250,"vw":90.2},{"c":90.7,"h":90.73,"l":89.7,"n":44,"o":90.5,"t":"2026-10-23T08:00:00Z","v":3896,"vw":90.088526},{"c":91.21,"h":91.21,"l":91.21,"n":27,"o":91.21,"t":"2026-10-23T08:15:00Z","v":1253,"vw":91.21},{"c":91.102,"h":91.102,"l":91.102,"n":1,"o":91.102,"t":"2026-10-23T08:30:00Z","v":100,"vw":91.102},{"c":91.01,"h":91.01,"l":91.01,"n":4,"o":91.01,"t":"2026-10-23T09:00:00Z","v":150,"vw":91.01},{"c":90.76,"h":90.76,"l":90.76,"n":1,"o":90.76,"t":"2026-10-23T09:15:00Z","v":100,"vw":90.76},{"c":91.46,"h":91.46,"l":91.46,"n":3,"o":91.46,"t":"2026-10-23T10:30:00Z","v":300,"vw":91.46},{"c":91.64,"h":91.64,"l":91.46,"n":20,"o":91.46,"t":"2026-10-23T10:45:00Z","v":1207,"vw":91.55429},{"c":91.62,"h":91.62,"l":91.62,"n":6,"o":91.62,"t":"2026-10-23T11:00:00Z","v":593,"vw":91.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.4014908256880734,"strike":118.11926605504587,"iv":0.7859133027522937,"gamma":0.011859174311926604,"theta":-0.08399770642201836,"vega":0.05915321100917431,"rho":0.009518291388297491,"breakevenPct":30.45269251335291},{"delta":0.2,"premium":1.5949771689497718,"strike":107.54185692541857,"iv":0.6067567732115677,"gamma":0.018114003044140032,"theta":-0.07809452054794522,"vega":0.07058280060882802,"rho":0.012815757720140621,"breakevenPct":19.119006870081133},{"delta":0.25,"premium":2.0884460141271446,"strike":104.16246215943491,"iv":0.5939152371342078,"gamma":0.020953279515640764,"theta":-0.08718012108980829,"vega":0.08012885973763875,"rho":0.0159400570830302,"breakevenPct":15.969120468851843},{"delta":0.3,"premium":2.656054490413723,"strike":101.63975782038345,"iv":0.5930575176589303,"gamma":0.022920988900100907,"theta":-0.09525277497477296,"vega":0.087444702320888,"rho":0.019017975422762647,"breakevenPct":13.835202260202113},{"delta":0.35,"premium":3.2355205599300083,"strike":99.23447069116361,"iv":0.5883967629046369,"gamma":0.02470524934383202,"theta":-0.10123490813648295,"vega":0.09344015748031496,"rho":0.022087212275657186,"breakevenPct":11.842382941599666},{"delta":0.4,"premium":3.8370078740157485,"strike":97.04724409448819,"iv":0.5766732283464567,"gamma":0.026148818897637795,"theta":-0.10333464566929135,"vega":0.09698346456692913,"rho":0.02514032636728132,"breakevenPct":10.11160441879932},{"delta":0.45,"premium":4.448837209302327,"strike":94.88372093023256,"iv":0.5653302325581395,"gamma":0.027511627906976744,"theta":-0.1052279069767442,"vega":0.10026976744186046,"rho":0.028186782310959,"breakevenPct":8.417985308376865},{"delta":0.5,"premium":5.211918604651163,"strike":93.06686046511628,"iv":0.5595526162790697,"gamma":0.027693313953488372,"theta":-0.10410145348837209,"vega":0.09979738372093024,"rho":0.03113586284091978,"breakevenPct":7.267822603981053},{"delta":0.55,"premium":5.9750000000000005,"strike":91.25,"iv":0.5537749999999999,"gamma":0.027875,"theta":-0.102975,"vega":0.099325,"rho":0.03408494337088056,"breakevenPct":6.11765989958524},{"delta":0.6,"premium":6.769680851063829,"strike":89.4813829787234,"iv":0.5451739361702127,"gamma":0.027751063829787235,"theta":-0.10003218085106383,"vega":0.09735079787234044,"rho":0.037017358871332555,"breakevenPct":5.054642905246922},{"delta":0.65,"premium":7.63404255319149,"strike":87.81914893617021,"iv":0.5303468085106383,"gamma":0.026953191489361702,"theta":-0.09308404255319148,"vega":0.09206489361702128,"rho":0.03991302584517545,"breakevenPct":4.183793374112306},{"delta":0.7,"premium":8.49840425531915,"strike":86.15691489361703,"iv":0.5155196808510638,"gamma":0.026155319148936172,"theta":-0.08613590425531915,"vega":0.08677898936170213,"rho":0.042808692819018335,"breakevenPct":3.3129438429776927},{"delta":0.75,"premium":9.351575013347572,"strike":84.5942338494394,"iv":0.4938791243993593,"gamma":0.024796583021890018,"theta":-0.07729103043246129,"vega":0.07935883609183128,"rho":0.04572929377125825,"breakevenPct":2.538538378942331},{"delta":0.8,"premium":10.179124399359317,"strike":83.25947677522691,"iv":0.45663940202883074,"gamma":0.022153764014949277,"theta":-0.06410363053924184,"vega":0.06705237586759208,"rho":0.048706980410880826,"breakevenPct":1.9849390685289432},{"delta":0.85,"premium":11.006673785371062,"strike":81.92471970101441,"iv":0.41939967965830227,"gamma":0.019510945008008547,"theta":-0.05091623064602244,"vega":0.05474591564335292,"rho":0.051684667050503404,"breakevenPct":1.431339758115557},{"delta":0.9,"premium":11.834223171382808,"strike":80.58996262680192,"iv":0.38215995728777363,"gamma":0.016868126001067803,"theta":-0.037728830752802985,"vega":0.04243945541911372,"rho":0.05466235369012598,"breakevenPct":0.8777404477021693}],"put":[{"delta":0.1,"premium":1.2612503577139897,"strike":67.4500143085596,"iv":0.955627656242038,"gamma":0.00744265222359016,"theta":-0.07217431056638884,"vega":0.04454384169895449,"rho":-0.008303504066073816,"breakevenPct":27.75729758693997},{"delta":0.15,"premium":1.6008859737399443,"strike":75.86220556422825,"iv":0.7328027587679735,"gamma":0.012415879894392518,"theta":-0.07449761710613863,"vega":0.059136917337183965,"rho":-0.01226945200269687,"breakevenPct":18.94638769865935},{"delta":0.2,"premium":2.212468766189316,"strike":79.35696437822466,"iv":0.7077159692679958,"gamma":0.015527467821425864,"theta":-0.08699962968541344,"vega":0.07084560201861642,"rho":-0.016435415386844433,"breakevenPct":15.799502715525716},{"delta":0.25,"premium":2.979108216432866,"strike":82.0440881763527,"iv":0.7023232464929859,"gamma":0.017612625250501,"theta":-0.09714929859719439,"vega":0.07970460921843686,"rho":-0.02064601981493643,"breakevenPct":13.703361755162808},{"delta":0.3,"premium":3.7807114228456915,"strike":84.54909819639279,"iv":0.7013713426853708,"gamma":0.01946633266533066,"theta":-0.1067685370741483,"vega":0.08792104208416833,"rho":-0.0248666903607806,"breakevenPct":11.84415327052271},{"delta":0.35,"premium":4.4610091743119265,"strike":86.88073394495413,"iv":0.6723871559633028,"gamma":0.021605504587155964,"theta":-0.10748440366972477,"vega":0.093048623853211,"rho":-0.02899387658092574,"breakevenPct":10.041776063477187},{"delta":0.4,"premium":5.114678899082569,"strike":89.17431192660551,"iv":0.6372495412844037,"gamma":0.023807339449541286,"theta":-0.10624587155963303,"vega":0.09749816513761468,"rho":-0.03310054185152719,"breakevenPct":8.251874014928031},{"delta":0.45,"premium":6.4843283582089555,"strike":91.49253731343283,"iv":0.6560626865671643,"gamma":0.02367462686567164,"theta":-0.11168059701492539,"vega":0.09966716417910447,"rho":-0.03771718124832273,"breakevenPct":7.216536831233487},{"delta":0.5,"premium":8.256716417910448,"strike":93.82462686567165,"iv":0.7052231343283583,"gamma":0.02222873134328358,"theta":-0.12086902985074627,"vega":0.10055335820895522,"rho":-0.04262068109110245,"breakevenPct":6.60564238401966},{"delta":0.55,"premium":10.14420935412027,"strike":96.38084632516704,"iv":0.7399144766146993,"gamma":0.021002895322939863,"theta":-0.12541714922049,"vega":0.09989532293986637,"rho":-0.04761857339947941,"breakevenPct":5.875750959346471},{"delta":0.6,"premium":12.148663697104677,"strike":99.16481069042317,"iv":0.7599033407572383,"gamma":0.02000066815144766,"theta":-0.1252501113585746,"vega":0.09766815144766147,"rho":-0.05271238063257614,"breakevenPct":5.024943251125867},{"delta":0.65,"premium":14.705307262569834,"strike":102.44413407821229,"iv":0.7851108938547486,"gamma":0.0185268156424581,"theta":-0.12304916201117319,"vega":0.09352932960893855,"rho":-0.05823158909654495,"breakevenPct":4.236163702638666},{"delta":0.7,"premium":17.803382084095063,"strike":106.22486288848263,"iv":0.8158808043875686,"gamma":0.01673656307129799,"theta":-0.1193546617915905,"vega":0.08798921389396709,"rho":-0.06416939355476803,"breakevenPct":3.491070940419598},{"delta":0.75,"premium":22.13455284552846,"strike":111.1788617886179,"iv":0.8627577235772358,"gamma":0.014504878048780485,"theta":-0.11421626016260163,"vega":0.08054390243902439,"rho":-0.07106301461524843,"breakevenPct":2.8112759844035935},{"delta":0.8,"premium":29.679182879377446,"strike":119.24124513618679,"iv":0.9630513618677045,"gamma":0.011457976653696493,"theta":-0.11098210116731516,"vega":0.071004280155642,"rho":-0.08045239107945068,"breakevenPct":2.246166495514812}]},"raw":{"call":[{"delta":0.15,"premium":1.4014908256880734,"strike":118.11926605504587,"iv":0.7859133027522937,"gamma":0.011859174311926604,"theta":-0.08399770642201836,"vega":0.05915321100917431,"rho":0.009518291388297491,"breakevenPct":30.45269251335291},{"delta":0.2,"premium":1.5949771689497718,"strike":107.54185692541857,"iv":0.6067567732115677,"gamma":0.018114003044140032,"theta":-0.07809452054794522,"vega":0.07058280060882802,"rho":0.012815757720140621,"breakevenPct":19.119006870081133},{"delta":0.25,"premium":2.0884460141271446,"strike":104.16246215943491,"iv":0.5939152371342078,"gamma":0.020953279515640764,"theta":-0.08718012108980829,"vega":0.08012885973763875,"rho":0.0159400570830302,"breakevenPct":15.969120468851843},{"delta":0.3,"premium":2.656054490413723,"strike":101.63975782038345,"iv":0.5930575176589303,"gamma":0.022920988900100907,"theta":-0.09525277497477296,"vega":0.087444702320888,"rho":0.019017975422762647,"breakevenPct":13.835202260202113},{"delta":0.35,"premium":3.2355205599300083,"strike":99.23447069116361,"iv":0.5883967629046369,"gamma":0.02470524934383202,"theta":-0.10123490813648295,"vega":0.09344015748031496,"rho":0.022087212275657186,"breakevenPct":11.842382941599666},{"delta":0.4,"premium":3.8370078740157485,"strike":97.04724409448819,"iv":0.5766732283464567,"gamma":0.026148818897637795,"theta":-0.10333464566929135,"vega":0.09698346456692913,"rho":0.02514032636728132,"breakevenPct":10.11160441879932},{"delta":0.45,"premium":4.448837209302327,"strike":94.88372093023256,"iv":0.5653302325581395,"gamma":0.027511627906976744,"theta":-0.1052279069767442,"vega":0.10026976744186046,"rho":0.028186782310959,"breakevenPct":8.417985308376865},{"delta":0.5,"premium":5.211918604651163,"strike":93.06686046511628,"iv":0.5595526162790697,"gamma":0.027693313953488372,"theta":-0.10410145348837209,"vega":0.09979738372093024,"rho":0.03113586284091978,"breakevenPct":7.267822603981053},{"delta":0.55,"premium":5.9750000000000005,"strike":91.25,"iv":0.5537749999999999,"gamma":0.027875,"theta":-0.102975,"vega":0.099325,"rho":0.03408494337088056,"breakevenPct":6.11765989958524},{"delta":0.6,"premium":6.769680851063829,"strike":89.4813829787234,"iv":0.5451739361702127,"gamma":0.027751063829787235,"theta":-0.10003218085106383,"vega":0.09735079787234044,"rho":0.037017358871332555,"breakevenPct":5.054642905246922},{"delta":0.65,"premium":7.63404255319149,"strike":87.81914893617021,"iv":0.5303468085106383,"gamma":0.026953191489361702,"theta":-0.09308404255319148,"vega":0.09206489361702128,"rho":0.03991302584517545,"breakevenPct":4.183793374112306},{"delta":0.7,"premium":8.49840425531915,"strike":86.15691489361703,"iv":0.5155196808510638,"gamma":0.026155319148936172,"theta":-0.08613590425531915,"vega":0.08677898936170213,"rho":0.042808692819018335,"breakevenPct":3.3129438429776927},{"delta":0.75,"premium":9.351575013347572,"strike":84.5942338494394,"iv":0.4938791243993593,"gamma":0.024796583021890018,"theta":-0.07729103043246129,"vega":0.07935883609183128,"rho":0.04572929377125825,"breakevenPct":2.538538378942331},{"delta":0.8,"premium":10.179124399359317,"strike":83.25947677522691,"iv":0.45663940202883074,"gamma":0.022153764014949277,"theta":-0.06410363053924184,"vega":0.06705237586759208,"rho":0.048706980410880826,"breakevenPct":1.9849390685289432},{"delta":0.85,"premium":11.006673785371062,"strike":81.92471970101441,"iv":0.41939967965830227,"gamma":0.019510945008008547,"theta":-0.05091623064602244,"vega":0.05474591564335292,"rho":0.051684667050503404,"breakevenPct":1.431339758115557},{"delta":0.9,"premium":11.834223171382808,"strike":80.58996262680192,"iv":0.38215995728777363,"gamma":0.016868126001067803,"theta":-0.037728830752802985,"vega":0.04243945541911372,"rho":0.05466235369012598,"breakevenPct":0.8777404477021693}],"put":[{"delta":0.1,"premium":1.2612503577139897,"strike":67.4500143085596,"iv":0.955627656242038,"gamma":0.00744265222359016,"theta":-0.07217431056638884,"vega":0.04454384169895449,"rho":-0.008303504066073816,"breakevenPct":27.75729758693997},{"delta":0.15,"premium":1.6008859737399443,"strike":75.86220556422825,"iv":0.7328027587679735,"gamma":0.012415879894392518,"theta":-0.07449761710613863,"vega":0.059136917337183965,"rho":-0.01226945200269687,"breakevenPct":18.94638769865935},{"delta":0.2,"premium":2.212468766189316,"strike":79.35696437822466,"iv":0.7077159692679958,"gamma":0.015527467821425864,"theta":-0.08699962968541344,"vega":0.07084560201861642,"rho":-0.016435415386844433,"breakevenPct":15.799502715525716},{"delta":0.25,"premium":2.979108216432866,"strike":82.0440881763527,"iv":0.7023232464929859,"gamma":0.017612625250501,"theta":-0.09714929859719439,"vega":0.07970460921843686,"rho":-0.02064601981493643,"breakevenPct":13.703361755162808},{"delta":0.3,"premium":3.7807114228456915,"strike":84.54909819639279,"iv":0.7013713426853708,"gamma":0.01946633266533066,"theta":-0.1067685370741483,"vega":0.08792104208416833,"rho":-0.0248666903607806,"breakevenPct":11.84415327052271},{"delta":0.35,"premium":4.4610091743119265,"strike":86.88073394495413,"iv":0.6723871559633028,"gamma":0.021605504587155964,"theta":-0.10748440366972477,"vega":0.093048623853211,"rho":-0.02899387658092574,"breakevenPct":10.041776063477187},{"delta":0.4,"premium":5.114678899082569,"strike":89.17431192660551,"iv":0.6372495412844037,"gamma":0.023807339449541286,"theta":-0.10624587155963303,"vega":0.09749816513761468,"rho":-0.03310054185152719,"breakevenPct":8.251874014928031},{"delta":0.45,"premium":6.4843283582089555,"strike":91.49253731343283,"iv":0.6560626865671643,"gamma":0.02367462686567164,"theta":-0.11168059701492539,"vega":0.09966716417910447,"rho":-0.03771718124832273,"breakevenPct":7.216536831233487},{"delta":0.5,"premium":8.256716417910448,"strike":93.82462686567165,"iv":0.7052231343283583,"gamma":0.02222873134328358,"theta":-0.12086902985074627,"vega":0.10055335820895522,"rho":-0.04262068109110245,"breakevenPct":6.60564238401966},{"delta":0.55,"premium":10.14420935412027,"strike":96.38084632516704,"iv":0.7399144766146993,"gamma":0.021002895322939863,"theta":-0.12541714922049,"vega":0.09989532293986637,"rho":-0.04761857339947941,"breakevenPct":5.875750959346471},{"delta":0.6,"premium":12.148663697104677,"strike":99.16481069042317,"iv":0.7599033407572383,"gamma":0.02000066815144766,"theta":-0.1252501113585746,"vega":0.09766815144766147,"rho":-0.05271238063257614,"breakevenPct":5.024943251125867},{"delta":0.65,"premium":14.705307262569834,"strike":102.44413407821229,"iv":0.7851108938547486,"gamma":0.0185268156424581,"theta":-0.12304916201117319,"vega":0.09352932960893855,"rho":-0.05823158909654495,"breakevenPct":4.236163702638666},{"delta":0.7,"premium":17.803382084095063,"strike":106.22486288848263,"iv":0.8158808043875686,"gamma":0.01673656307129799,"theta":-0.1193546617915905,"vega":0.08798921389396709,"rho":-0.06416939355476803,"breakevenPct":3.491070940419598},{"delta":0.75,"premium":22.13455284552846,"strike":111.1788617886179,"iv":0.8627577235772358,"gamma":0.014504878048780485,"theta":-0.11421626016260163,"vega":0.08054390243902439,"rho":-0.07106301461524843,"breakevenPct":2.8112759844035935},{"delta":0.8,"premium":29.679182879377446,"strike":119.24124513618679,"iv":0.9630513618677045,"gamma":0.011457976653696493,"theta":-0.11098210116731516,"vega":0.071004280155642,"rho":-0.08045239107945068,"breakevenPct":2.246166495514812}]}},"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"}}