{"symbol":"FROG","url":"https://intraalpha.com/companies/FROG","capturedAt":"2026-10-22T22:58:56.050Z","state":"ready","quote":{"symbol":"FROG","last_price":93.23,"prev_close":96.3,"regular_close":93.89,"change":-3.07,"change_pct":-3.188,"regular_change":-2.41,"regular_change_pct":-2.5026,"extended_change":-0.66,"extended_change_pct":-0.703,"bid":92.1,"ask":93.81,"bid_size":100,"ask_size":100,"volume":994066,"vwap":93.783308,"open":95.29,"high":97.251,"low":92.02,"close":93.89,"trade_count":23407,"last_trade_at":"2026-10-22T21:15:33.43676513Z","last_quote_at":"2026-10-22T22:45:56.539076544Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:58:52.833375637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FROG","fetched_at":"2026-10-22T22:58:55.683103+00:00","name":"Jfrog Ltd","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"JFrog Ltd. provides a DevOps platform for a continuous software release management platform that enables organizations to deliver software updates to any system in the United States. The company is headquartered in Sunnyvale, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11873917000,"ebitda":-40562000,"pe_ratio":null,"peg_ratio":null,"book_value":7.81,"dividend_per_share":null,"dividend_yield":null,"eps":-0.34,"revenue_ttm":599962000,"gross_profit_ttm":467140000,"profit_margin":-0.0735,"operating_margin_ttm":-0.0712,"return_on_assets_ttm":-0.0292,"return_on_equity_ttm":-0.0493,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.287,"analyst_target_price":112.45,"analyst_number":5,"beta":1.24,"fifty_two_week_high":105.76,"fifty_two_week_low":34.05,"fifty_day_ma":93.21,"two_hundred_day_ma":70.4,"shares_outstanding":123301000,"forward_pe":81.3,"price_to_sales":19.79,"price_to_book":11.85,"ev_to_revenue":17.63,"ev_to_ebitda":-62.99},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:58:55.683103+00:00"},"optionObservedAt":"2026-10-22T19:56:29.543Z","bars":[{"c":90,"h":90,"l":90,"n":10,"o":90,"t":"2026-10-15T11:20:00Z","v":114,"vw":90},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-15T11:55:00Z","v":105,"vw":89},{"c":89,"h":89,"l":88.2395,"n":2,"o":88.2395,"t":"2026-10-15T12:15:00Z","v":384,"vw":88.79007},{"c":88.1,"h":88.1,"l":88.1,"n":1,"o":88.1,"t":"2026-10-15T12:30:00Z","v":188,"vw":88.1},{"c":89.86,"h":89.86,"l":89.86,"n":2,"o":89.86,"t":"2026-10-15T12:40:00Z","v":800,"vw":89.86},{"c":88.3,"h":89,"l":88.3,"n":5,"o":89,"t":"2026-10-15T12:45:00Z","v":326,"vw":88.766667},{"c":88.94,"h":88.94,"l":88.94,"n":3,"o":88.94,"t":"2026-10-15T12:50:00Z","v":284,"vw":88.94},{"c":88.2333,"h":88.2333,"l":88.2333,"n":3,"o":88.2333,"t":"2026-10-15T13:20:00Z","v":570,"vw":88.2333},{"c":89,"h":89,"l":88.1,"n":72,"o":88.1,"t":"2026-10-15T13:25:00Z","v":6049,"vw":88.813198},{"c":90.6,"h":91.39,"l":87.542,"n":896,"o":88.99,"t":"2026-10-15T13:30:00Z","v":69135,"vw":89.222684},{"c":91.895,"h":92.1699,"l":90.125,"n":259,"o":90.25,"t":"2026-10-15T13:35:00Z","v":6654,"vw":90.70613},{"c":92.35,"h":92.35,"l":91.23,"n":261,"o":91.61,"t":"2026-10-15T13:40:00Z","v":4889,"vw":91.538786},{"c":92.54,"h":92.595,"l":92.02,"n":590,"o":92.1233,"t":"2026-10-15T13:45:00Z","v":30768,"vw":92.251704},{"c":91.4,"h":92.49,"l":91.3801,"n":620,"o":92.49,"t":"2026-10-15T13:50:00Z","v":18413,"vw":91.902534},{"c":91.26,"h":91.26,"l":90.63,"n":276,"o":91.02,"t":"2026-10-15T13:55:00Z","v":11264,"vw":90.888417},{"c":91.815,"h":91.89,"l":91.265,"n":398,"o":91.265,"t":"2026-10-15T14:00:00Z","v":19504,"vw":91.733845},{"c":92.24,"h":92.43,"l":91.36,"n":1590,"o":91.58,"t":"2026-10-15T14:05:00Z","v":80099,"vw":91.895348},{"c":92.4251,"h":92.9896,"l":92.071,"n":1226,"o":92.255,"t":"2026-10-15T14:10:00Z","v":55516,"vw":92.320898},{"c":91.735,"h":92.4475,"l":91.54,"n":301,"o":92.4475,"t":"2026-10-15T14:15:00Z","v":10014,"vw":91.858844},{"c":91.735,"h":92,"l":91.595,"n":275,"o":91.74,"t":"2026-10-15T14:20:00Z","v":8872,"vw":91.776047},{"c":91.8099,"h":91.85,"l":91.6,"n":303,"o":91.735,"t":"2026-10-15T14:25:00Z","v":12634,"vw":91.79472},{"c":91.61,"h":91.784608,"l":91.39,"n":337,"o":91.55,"t":"2026-10-15T14:30:00Z","v":12723,"vw":91.574406},{"c":91.81,"h":91.81,"l":90.92,"n":305,"o":91.51,"t":"2026-10-15T14:35:00Z","v":34657,"vw":91.49294},{"c":92.48,"h":92.555,"l":91.795,"n":527,"o":91.795,"t":"2026-10-15T14:40:00Z","v":33322,"vw":92.27751},{"c":92.43,"h":92.76,"l":92.24,"n":268,"o":92.57,"t":"2026-10-15T14:45:00Z","v":10117,"vw":92.474972},{"c":92.17,"h":92.3,"l":91.87,"n":373,"o":92.28,"t":"2026-10-15T14:50:00Z","v":12606,"vw":92.117536},{"c":93.19,"h":93.3,"l":92.235,"n":368,"o":92.43,"t":"2026-10-15T14:55:00Z","v":10561,"vw":92.626676},{"c":93.365,"h":93.46,"l":92.95,"n":352,"o":93.185,"t":"2026-10-15T15:00:00Z","v":10161,"vw":93.136507},{"c":93.67,"h":93.67,"l":93.1,"n":389,"o":93.35,"t":"2026-10-15T15:05:00Z","v":14013,"vw":93.339497},{"c":93.345,"h":94,"l":93.24,"n":549,"o":93.78,"t":"2026-10-15T15:10:00Z","v":35143,"vw":93.59462},{"c":93.66,"h":93.66,"l":93.345,"n":244,"o":93.43,"t":"2026-10-15T15:15:00Z","v":5525,"vw":93.49212},{"c":93.46,"h":93.68,"l":93.395,"n":235,"o":93.495,"t":"2026-10-15T15:20:00Z","v":6983,"vw":93.551389},{"c":93.52,"h":93.675,"l":93.375,"n":331,"o":93.4599,"t":"2026-10-15T15:25:00Z","v":10562,"vw":93.527031},{"c":93.132281,"h":93.5,"l":93.095,"n":244,"o":93.5,"t":"2026-10-15T15:30:00Z","v":8960,"vw":93.261178},{"c":93.27,"h":93.52,"l":93.2,"n":191,"o":93.21,"t":"2026-10-15T15:35:00Z","v":4523,"vw":93.324716},{"c":93.38,"h":93.51,"l":93.37,"n":157,"o":93.415,"t":"2026-10-15T15:40:00Z","v":5118,"vw":93.404496},{"c":93.425,"h":93.46,"l":93.13,"n":250,"o":93.34,"t":"2026-10-15T15:45:00Z","v":9528,"vw":93.215011},{"c":93.65,"h":93.719,"l":93.425,"n":250,"o":93.425,"t":"2026-10-15T15:50:00Z","v":8505,"vw":93.613692},{"c":93.6,"h":93.6,"l":93.45,"n":151,"o":93.6,"t":"2026-10-15T15:55:00Z","v":4195,"vw":93.525303},{"c":93.7,"h":94.0923,"l":93.61,"n":276,"o":93.61,"t":"2026-10-15T16:00:00Z","v":6837,"vw":93.790681},{"c":93.92,"h":93.92,"l":93.75,"n":129,"o":93.75,"t":"2026-10-15T16:05:00Z","v":3207,"vw":93.840135},{"c":93.84,"h":94.02,"l":93.72,"n":299,"o":94,"t":"2026-10-15T16:10:00Z","v":14480,"vw":93.893363},{"c":93.33,"h":93.6525,"l":93.25,"n":310,"o":93.61,"t":"2026-10-15T16:15:00Z","v":8204,"vw":93.417837},{"c":93.25,"h":93.29,"l":93.17,"n":145,"o":93.18,"t":"2026-10-15T16:20:00Z","v":3067,"vw":93.23313},{"c":93.19,"h":93.34,"l":93.05,"n":232,"o":93.15,"t":"2026-10-15T16:25:00Z","v":8351,"vw":93.210938},{"c":92.985,"h":93.16,"l":92.92,"n":267,"o":93.16,"t":"2026-10-15T16:30:00Z","v":8160,"vw":93.043753},{"c":93.22,"h":93.4,"l":93,"n":192,"o":93,"t":"2026-10-15T16:35:00Z","v":7436,"vw":93.209517},{"c":93.785,"h":93.785,"l":93.225,"n":360,"o":93.225,"t":"2026-10-15T16:40:00Z","v":17300,"vw":93.416715},{"c":93.33,"h":93.8,"l":93.255,"n":312,"o":93.8,"t":"2026-10-15T16:45:00Z","v":10312,"vw":93.519963},{"c":93.78,"h":93.78,"l":93.225,"n":365,"o":93.225,"t":"2026-10-15T16:50:00Z","v":18915,"vw":93.520031},{"c":93.72,"h":93.88,"l":93.64,"n":273,"o":93.78,"t":"2026-10-15T16:55:00Z","v":8877,"vw":93.754771},{"c":93.87,"h":93.87,"l":93.71,"n":137,"o":93.78,"t":"2026-10-15T17:00:00Z","v":4567,"vw":93.78883},{"c":93.81,"h":94.055,"l":93.745,"n":377,"o":93.84,"t":"2026-10-15T17:05:00Z","v":21647,"vw":93.870259},{"c":93.175,"h":93.91,"l":93.175,"n":289,"o":93.815,"t":"2026-10-15T17:10:00Z","v":12089,"vw":93.733944},{"c":93.04,"h":93.31,"l":92.9,"n":331,"o":93.19,"t":"2026-10-15T17:15:00Z","v":10558,"vw":93.118556},{"c":93.01,"h":93.21,"l":92.895,"n":184,"o":92.9925,"t":"2026-10-15T17:20:00Z","v":5905,"vw":93.03103},{"c":93,"h":93.1849,"l":92.9,"n":425,"o":93.075,"t":"2026-10-15T17:25:00Z","v":18152,"vw":93.002954},{"c":93.38,"h":93.47,"l":92.97,"n":234,"o":93.035,"t":"2026-10-15T17:30:00Z","v":7444,"vw":93.179393},{"c":93.42,"h":93.5,"l":93.405,"n":157,"o":93.415,"t":"2026-10-15T17:35:00Z","v":4435,"vw":93.434678},{"c":93.12,"h":93.445,"l":93.05,"n":368,"o":93.445,"t":"2026-10-15T17:40:00Z","v":15642,"vw":93.241165},{"c":92.905,"h":93.125,"l":92.82,"n":282,"o":93.125,"t":"2026-10-15T17:45:00Z","v":16045,"vw":92.958798},{"c":92.925,"h":93.07,"l":92.8,"n":199,"o":92.905,"t":"2026-10-15T17:50:00Z","v":9056,"vw":92.925215},{"c":92.93,"h":93.03,"l":92.86,"n":179,"o":92.93,"t":"2026-10-15T17:55:00Z","v":6589,"vw":92.922035},{"c":92.105,"h":93.03,"l":92.105,"n":607,"o":92.99,"t":"2026-10-15T18:00:00Z","v":29221,"vw":92.638666},{"c":92.28,"h":92.4099,"l":92.04,"n":277,"o":92.165,"t":"2026-10-15T18:05:00Z","v":10928,"vw":92.200001},{"c":92.44,"h":92.54,"l":92.2984,"n":332,"o":92.2984,"t":"2026-10-15T18:10:00Z","v":12564,"vw":92.434652},{"c":92.425,"h":92.44,"l":92.36,"n":235,"o":92.44,"t":"2026-10-15T18:15:00Z","v":5608,"vw":92.405014},{"c":92.44,"h":92.61,"l":92.12,"n":369,"o":92.41,"t":"2026-10-15T18:20:00Z","v":20959,"vw":92.347419},{"c":92.84,"h":92.84,"l":92.47,"n":186,"o":92.48,"t":"2026-10-15T18:25:00Z","v":6546,"vw":92.60174},{"c":93.02,"h":93.04,"l":92.85,"n":183,"o":93.01,"t":"2026-10-15T18:30:00Z","v":5819,"vw":92.931473},{"c":93.01,"h":93.12,"l":92.9,"n":266,"o":93.02,"t":"2026-10-15T18:35:00Z","v":9430,"vw":93.055297},{"c":93.25,"h":93.25,"l":92.91,"n":357,"o":92.97,"t":"2026-10-15T18:40:00Z","v":16176,"vw":93.111832},{"c":93.54,"h":93.54,"l":93.1919,"n":168,"o":93.31,"t":"2026-10-15T18:45:00Z","v":5590,"vw":93.309573},{"c":93.26,"h":93.58,"l":93.165,"n":373,"o":93.55,"t":"2026-10-15T18:50:00Z","v":15305,"vw":93.362425},{"c":93.355,"h":93.36,"l":93.22,"n":236,"o":93.26,"t":"2026-10-15T18:55:00Z","v":7830,"vw":93.29769},{"c":93.71,"h":93.71,"l":93.36,"n":267,"o":93.36,"t":"2026-10-15T19:00:00Z","v":6748,"vw":93.550449},{"c":93.7,"h":93.83,"l":93.365,"n":558,"o":93.69,"t":"2026-10-15T19:05:00Z","v":25336,"vw":93.612902},{"c":93.95,"h":93.95,"l":93.56,"n":395,"o":93.5975,"t":"2026-10-15T19:10:00Z","v":23373,"vw":93.658053},{"c":94.33,"h":94.34,"l":93.86,"n":310,"o":93.9225,"t":"2026-10-15T19:15:00Z","v":12639,"vw":94.033793},{"c":94.37,"h":94.505,"l":94.26,"n":434,"o":94.26,"t":"2026-10-15T19:20:00Z","v":20444,"vw":94.384886},{"c":94.45,"h":94.8,"l":94.375,"n":589,"o":94.375,"t":"2026-10-15T19:25:00Z","v":20749,"vw":94.637913},{"c":93.73,"h":94.37,"l":93.575,"n":716,"o":94.37,"t":"2026-10-15T19:30:00Z","v":39309,"vw":93.974603},{"c":93.8175,"h":94.205,"l":93.5801,"n":601,"o":93.69,"t":"2026-10-15T19:35:00Z","v":23575,"vw":93.925872},{"c":94.09,"h":94.15,"l":93.705,"n":734,"o":93.705,"t":"2026-10-15T19:40:00Z","v":28074,"vw":93.968156},{"c":94.36,"h":94.36,"l":93.98,"n":659,"o":94.03,"t":"2026-10-15T19:45:00Z","v":26191,"vw":94.124707},{"c":94.41,"h":94.515,"l":94.12,"n":1316,"o":94.49,"t":"2026-10-15T19:50:00Z","v":65606,"vw":94.292785},{"c":94.39,"h":94.685,"l":94.39,"n":3067,"o":94.5,"t":"2026-10-15T19:55:00Z","v":158809,"vw":94.600528},{"c":94.7023,"h":94.7023,"l":94.33,"n":43,"o":94.45,"t":"2026-10-15T20:00:00Z","v":953848,"vw":94.540295},{"c":94.54,"h":94.54,"l":94.54,"n":2,"o":94.54,"t":"2026-10-15T21:00:00Z","v":156,"vw":94.54},{"c":96.4532,"h":96.4532,"l":95,"n":5,"o":95,"t":"2026-10-15T21:05:00Z","v":1300,"vw":95.339005},{"c":94.75,"h":94.82,"l":94.75,"n":8,"o":94.82,"t":"2026-10-15T21:20:00Z","v":406,"vw":94.790123},{"c":95.6456,"h":95.6456,"l":95.6456,"n":2,"o":95.6456,"t":"2026-10-15T21:25:00Z","v":154,"vw":95.6456},{"c":95.2112,"h":95.2112,"l":95.2112,"n":1,"o":95.2112,"t":"2026-10-15T22:25:00Z","v":210,"vw":95.2112},{"c":95.09,"h":95.09,"l":95.09,"n":3,"o":95.09,"t":"2026-10-15T22:40:00Z","v":249,"vw":95.09},{"c":94.5,"h":95.02,"l":94.22,"n":16,"o":95.02,"t":"2026-10-15T23:20:00Z","v":1575,"vw":94.472198},{"c":94.4,"h":94.4,"l":94.4,"n":1,"o":94.4,"t":"2026-10-15T23:25:00Z","v":598,"vw":94.4},{"c":95.98,"h":95.99,"l":95.98,"n":7,"o":95.99,"t":"2026-10-16T11:00:00Z","v":499,"vw":95.983247},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-16T11:15:00Z","v":217,"vw":95.5},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-16T11:35:00Z","v":108,"vw":96},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-16T11:40:00Z","v":300,"vw":96},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-16T12:25:00Z","v":1042,"vw":96},{"c":96.2,"h":96.2,"l":96.2,"n":11,"o":96.2,"t":"2026-10-16T12:40:00Z","v":5081,"vw":96.2},{"c":95.19,"h":95.19,"l":95.19,"n":1,"o":95.19,"t":"2026-10-16T12:50:00Z","v":100,"vw":95.19},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-16T13:05:00Z","v":100,"vw":96},{"c":94.7,"h":94.81,"l":94.67,"n":6,"o":94.81,"t":"2026-10-16T13:25:00Z","v":414,"vw":94.746543},{"c":94.2745,"h":95.975,"l":94.2745,"n":427,"o":94.67,"t":"2026-10-16T13:30:00Z","v":42915,"vw":94.954028},{"c":90.83,"h":94,"l":90.8,"n":373,"o":94,"t":"2026-10-16T13:35:00Z","v":16759,"vw":92.533382},{"c":89.695,"h":91.31,"l":88.991,"n":556,"o":90.5984,"t":"2026-10-16T13:40:00Z","v":42031,"vw":90.095501},{"c":89.075,"h":90.01,"l":89,"n":374,"o":89.695,"t":"2026-10-16T13:45:00Z","v":26413,"vw":89.597464},{"c":88.8,"h":89.4386,"l":88.7401,"n":346,"o":89.275,"t":"2026-10-16T13:50:00Z","v":15369,"vw":88.911803},{"c":87.48,"h":88.8,"l":87,"n":672,"o":88.8,"t":"2026-10-16T13:55:00Z","v":29284,"vw":87.539851},{"c":87.495,"h":87.7799,"l":86.84,"n":859,"o":87.17,"t":"2026-10-16T14:00:00Z","v":51088,"vw":87.517253},{"c":87.025,"h":87.2607,"l":86.29,"n":1124,"o":87.21,"t":"2026-10-16T14:05:00Z","v":77069,"vw":86.911224},{"c":87.55,"h":87.67,"l":86.36,"n":2278,"o":87.165,"t":"2026-10-16T14:10:00Z","v":165137,"vw":87.12471},{"c":87.815,"h":88.07,"l":87.28,"n":1510,"o":87.615,"t":"2026-10-16T14:15:00Z","v":124794,"vw":87.597237},{"c":87.76,"h":88.17,"l":87.685,"n":767,"o":87.815,"t":"2026-10-16T14:20:00Z","v":37587,"vw":87.86015},{"c":86.32,"h":87.84,"l":86.11,"n":709,"o":87.82,"t":"2026-10-16T14:25:00Z","v":49387,"vw":87.396006},{"c":87.44,"h":87.78,"l":86.17,"n":434,"o":86.315,"t":"2026-10-16T14:30:00Z","v":18009,"vw":86.784327},{"c":88.2595,"h":88.2595,"l":87.225,"n":776,"o":87.44,"t":"2026-10-16T14:35:00Z","v":82882,"vw":87.68368},{"c":88.52,"h":88.62,"l":87.87,"n":1057,"o":88.08,"t":"2026-10-16T14:40:00Z","v":66680,"vw":88.177338},{"c":89.245,"h":89.4,"l":88.43,"n":539,"o":88.6175,"t":"2026-10-16T14:45:00Z","v":29058,"vw":89.056412},{"c":88.07,"h":89.505,"l":88.07,"n":392,"o":89.45,"t":"2026-10-16T14:50:00Z","v":13289,"vw":88.726978},{"c":87.8041,"h":88.7599,"l":87.68,"n":468,"o":88.065,"t":"2026-10-16T14:55:00Z","v":18226,"vw":88.100147},{"c":87.1894,"h":87.94,"l":86.7566,"n":401,"o":87.85,"t":"2026-10-16T15:00:00Z","v":16597,"vw":87.225265},{"c":86.3,"h":86.95,"l":85.94,"n":377,"o":86.95,"t":"2026-10-16T15:05:00Z","v":42822,"vw":86.797358},{"c":86.12,"h":86.345,"l":85.578,"n":343,"o":86.23,"t":"2026-10-16T15:10:00Z","v":14832,"vw":85.931949},{"c":85.98,"h":86.07,"l":85.39,"n":400,"o":86.07,"t":"2026-10-16T15:15:00Z","v":15405,"vw":85.674679},{"c":85.69,"h":86.12,"l":85.12,"n":350,"o":85.915,"t":"2026-10-16T15:20:00Z","v":16667,"vw":85.451143},{"c":84.8001,"h":85.695,"l":84.8,"n":764,"o":85.69,"t":"2026-10-16T15:25:00Z","v":49589,"vw":85.035931},{"c":85.015,"h":85.5583,"l":84.875,"n":2375,"o":84.875,"t":"2026-10-16T15:30:00Z","v":193156,"vw":85.073831},{"c":85.11,"h":85.11,"l":84.5224,"n":546,"o":85.0722,"t":"2026-10-16T15:35:00Z","v":28243,"vw":84.843587},{"c":84.9625,"h":85.23,"l":84.86,"n":677,"o":85.11,"t":"2026-10-16T15:40:00Z","v":47595,"vw":85.030763},{"c":84.775,"h":85.13,"l":84.775,"n":616,"o":85,"t":"2026-10-16T15:45:00Z","v":44480,"vw":84.97877},{"c":85.205,"h":85.43,"l":84.77,"n":1320,"o":84.87,"t":"2026-10-16T15:50:00Z","v":100104,"vw":85.195441},{"c":84.89,"h":85.2,"l":84.605,"n":710,"o":85.2,"t":"2026-10-16T15:55:00Z","v":41163,"vw":85.014296},{"c":85.81,"h":85.81,"l":84.725,"n":894,"o":84.91,"t":"2026-10-16T16:00:00Z","v":55875,"vw":85.084144},{"c":86.23,"h":86.23,"l":85.67,"n":459,"o":85.825,"t":"2026-10-16T16:05:00Z","v":18237,"vw":85.963115},{"c":86.62,"h":86.73,"l":86.14,"n":547,"o":86.255,"t":"2026-10-16T16:10:00Z","v":39702,"vw":86.480551},{"c":86.24,"h":86.77,"l":86.24,"n":423,"o":86.63,"t":"2026-10-16T16:15:00Z","v":30526,"vw":86.515637},{"c":85.97,"h":86.44,"l":85.855,"n":324,"o":86.13,"t":"2026-10-16T16:20:00Z","v":12955,"vw":86.209635},{"c":86.57,"h":86.68,"l":85.78,"n":383,"o":85.97,"t":"2026-10-16T16:25:00Z","v":19634,"vw":86.155358},{"c":86.16,"h":86.58,"l":85.94,"n":330,"o":86.58,"t":"2026-10-16T16:30:00Z","v":16723,"vw":86.298789},{"c":86.435,"h":86.51,"l":86.035,"n":365,"o":86.155,"t":"2026-10-16T16:35:00Z","v":20895,"vw":86.370519},{"c":86.51,"h":86.55,"l":86.255,"n":421,"o":86.55,"t":"2026-10-16T16:40:00Z","v":20863,"vw":86.435852},{"c":86.39,"h":86.83,"l":86.255,"n":442,"o":86.4801,"t":"2026-10-16T16:45:00Z","v":25115,"vw":86.533496},{"c":85.92,"h":86.81,"l":85.92,"n":317,"o":86.46,"t":"2026-10-16T16:50:00Z","v":11302,"vw":86.341317},{"c":86.545,"h":86.585,"l":85.92,"n":327,"o":85.92,"t":"2026-10-16T16:55:00Z","v":13648,"vw":86.20216},{"c":86.46,"h":86.65,"l":86.24,"n":186,"o":86.61,"t":"2026-10-16T17:00:00Z","v":5481,"vw":86.420159},{"c":86.39,"h":86.51,"l":86.15,"n":326,"o":86.42,"t":"2026-10-16T17:05:00Z","v":12907,"vw":86.283708},{"c":86.04,"h":86.51,"l":86.04,"n":288,"o":86.51,"t":"2026-10-16T17:10:00Z","v":8273,"vw":86.226029},{"c":84.855,"h":85.975,"l":84.753,"n":498,"o":85.975,"t":"2026-10-16T17:15:00Z","v":22454,"vw":85.23119},{"c":84.895,"h":85.03,"l":84.75,"n":306,"o":84.855,"t":"2026-10-16T17:20:00Z","v":10908,"vw":84.92725},{"c":85.02,"h":85.155,"l":84.75,"n":479,"o":84.9085,"t":"2026-10-16T17:25:00Z","v":15014,"vw":84.953708},{"c":85.03,"h":85.15,"l":84.79,"n":767,"o":85.02,"t":"2026-10-16T17:30:00Z","v":43899,"vw":85.020022},{"c":84.92,"h":85.13,"l":84.85,"n":1457,"o":84.98,"t":"2026-10-16T17:35:00Z","v":93734,"vw":85.026767},{"c":84.875,"h":85.08,"l":84.67,"n":1272,"o":84.88,"t":"2026-10-16T17:40:00Z","v":75337,"vw":84.973775},{"c":84.855,"h":84.99,"l":84.66,"n":366,"o":84.8,"t":"2026-10-16T17:45:00Z","v":14169,"vw":84.858122},{"c":84.23,"h":84.8,"l":84.23,"n":563,"o":84.75,"t":"2026-10-16T17:50:00Z","v":25867,"vw":84.588128},{"c":84.6,"h":84.69,"l":84.32,"n":687,"o":84.325,"t":"2026-10-16T17:55:00Z","v":40990,"vw":84.512006},{"c":84.465,"h":84.62,"l":84.275,"n":609,"o":84.5927,"t":"2026-10-16T18:00:00Z","v":31579,"vw":84.514468},{"c":85.04,"h":85.2753,"l":84.48,"n":947,"o":84.48,"t":"2026-10-16T18:05:00Z","v":57052,"vw":84.675605},{"c":85.39,"h":85.43,"l":84.95,"n":512,"o":85.045,"t":"2026-10-16T18:10:00Z","v":31644,"vw":85.18577},{"c":85.4,"h":85.53,"l":85.385,"n":437,"o":85.39,"t":"2026-10-16T18:15:00Z","v":18658,"vw":85.458793},{"c":85.1,"h":85.375,"l":85.1,"n":1332,"o":85.33,"t":"2026-10-16T18:20:00Z","v":92004,"vw":85.206645},{"c":85.68,"h":85.735,"l":85.09,"n":974,"o":85.09,"t":"2026-10-16T18:25:00Z","v":63229,"vw":85.295498},{"c":85.37,"h":85.77,"l":85.37,"n":393,"o":85.685,"t":"2026-10-16T18:30:00Z","v":14059,"vw":85.639677},{"c":84.905,"h":85.365,"l":84.85,"n":698,"o":85.365,"t":"2026-10-16T18:35:00Z","v":46309,"vw":84.980522},{"c":84.81,"h":85.06,"l":84.78,"n":888,"o":84.98,"t":"2026-10-16T18:40:00Z","v":42755,"vw":84.910557},{"c":84.62,"h":84.86,"l":84.53,"n":626,"o":84.85,"t":"2026-10-16T18:45:00Z","v":22197,"vw":84.616164},{"c":84.455,"h":84.86,"l":84.415,"n":1116,"o":84.625,"t":"2026-10-16T18:50:00Z","v":72821,"vw":84.650955},{"c":84.485,"h":84.51,"l":84.02,"n":855,"o":84.48,"t":"2026-10-16T18:55:00Z","v":51747,"vw":84.343658},{"c":84.675,"h":84.82,"l":84.16,"n":1149,"o":84.37,"t":"2026-10-16T19:00:00Z","v":114970,"vw":84.413375},{"c":85.07,"h":85.24,"l":84.655,"n":680,"o":84.675,"t":"2026-10-16T19:05:00Z","v":36438,"vw":84.824294},{"c":85.515,"h":85.88,"l":85.175,"n":535,"o":85.19,"t":"2026-10-16T19:10:00Z","v":20455,"vw":85.531295},{"c":85.99,"h":85.99,"l":85.51,"n":517,"o":85.51,"t":"2026-10-16T19:15:00Z","v":31089,"vw":85.713008},{"c":86.06,"h":86.13,"l":85.805,"n":643,"o":86.12,"t":"2026-10-16T19:20:00Z","v":29110,"vw":86.011482},{"c":85.89,"h":86.18,"l":85.78,"n":783,"o":86.06,"t":"2026-10-16T19:25:00Z","v":40653,"vw":85.944398},{"c":85.69,"h":86.01,"l":85.61,"n":1098,"o":85.89,"t":"2026-10-16T19:30:00Z","v":59919,"vw":85.798965},{"c":85.74,"h":86,"l":85.285,"n":1319,"o":85.66,"t":"2026-10-16T19:35:00Z","v":65033,"vw":85.626802},{"c":85.43,"h":86.1,"l":85.38,"n":905,"o":85.82,"t":"2026-10-16T19:40:00Z","v":35976,"vw":85.730425},{"c":85.71,"h":85.71,"l":85.405,"n":1085,"o":85.54,"t":"2026-10-16T19:45:00Z","v":50219,"vw":85.527428},{"c":85.225,"h":86.1,"l":85,"n":2238,"o":85.71,"t":"2026-10-16T19:50:00Z","v":156830,"vw":85.266439},{"c":84.31,"h":85.19,"l":84.31,"n":4277,"o":85.16,"t":"2026-10-16T19:55:00Z","v":357198,"vw":84.755224},{"c":84.31,"h":84.31,"l":84.31,"n":24,"o":84.31,"t":"2026-10-16T20:00:00Z","v":928946,"vw":84.31},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-16T20:25:00Z","v":300,"vw":85},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-16T20:40:00Z","v":235,"vw":85},{"c":84.21,"h":84.25,"l":84.21,"n":46,"o":84.25,"t":"2026-10-16T21:50:00Z","v":4833,"vw":84.239252},{"c":84,"h":84.01,"l":84,"n":5,"o":84.01,"t":"2026-10-16T23:50:00Z","v":519,"vw":84.002857},{"c":85.25,"h":85.25,"l":85.25,"n":5,"o":85.25,"t":"2026-10-19T08:00:00Z","v":138,"vw":85.25},{"c":85.5,"h":85.5,"l":85.49,"n":4,"o":85.5,"t":"2026-10-19T08:05:00Z","v":930,"vw":85.498878},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-19T08:50:00Z","v":100,"vw":85.5},{"c":85.1003,"h":85.12,"l":85.1003,"n":11,"o":85.12,"t":"2026-10-19T11:05:00Z","v":590,"vw":85.11015},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-19T11:45:00Z","v":100,"vw":86},{"c":85.36,"h":85.36,"l":85.36,"n":10,"o":85.36,"t":"2026-10-19T12:35:00Z","v":1473,"vw":85.36},{"c":87.51,"h":88.46,"l":86.27,"n":358,"o":86.72,"t":"2026-10-19T13:30:00Z","v":48902,"vw":87.044668},{"c":86.5,"h":87.565,"l":86.5,"n":198,"o":87.565,"t":"2026-10-19T13:35:00Z","v":6194,"vw":86.927653},{"c":86,"h":86.9508,"l":85.785,"n":289,"o":86.685,"t":"2026-10-19T13:40:00Z","v":12271,"vw":86.295245},{"c":86.2125,"h":86.407,"l":85.6553,"n":266,"o":85.74,"t":"2026-10-19T13:45:00Z","v":8478,"vw":86.106091},{"c":86.69,"h":86.69,"l":86.19,"n":219,"o":86.4,"t":"2026-10-19T13:50:00Z","v":5769,"vw":86.429159},{"c":86.875,"h":87.085,"l":86.4161,"n":302,"o":86.5,"t":"2026-10-19T13:55:00Z","v":10248,"vw":86.884321},{"c":87.22,"h":87.37,"l":86.8675,"n":424,"o":86.8675,"t":"2026-10-19T14:00:00Z","v":14975,"vw":87.085288},{"c":87.49,"h":87.58,"l":87.095,"n":295,"o":87.13,"t":"2026-10-19T14:05:00Z","v":9761,"vw":87.314431},{"c":88.7765,"h":88.7765,"l":87.6,"n":447,"o":87.6,"t":"2026-10-19T14:10:00Z","v":26348,"vw":88.013329},{"c":88.92,"h":89.31,"l":88.27,"n":541,"o":88.7499,"t":"2026-10-19T14:15:00Z","v":25655,"vw":88.791743},{"c":89.14,"h":89.2391,"l":88.74,"n":473,"o":88.9,"t":"2026-10-19T14:20:00Z","v":16967,"vw":88.981216},{"c":89.385,"h":89.5,"l":89.11,"n":416,"o":89.2,"t":"2026-10-19T14:25:00Z","v":16558,"vw":89.259287},{"c":89.11,"h":89.48,"l":88.875,"n":357,"o":89.39,"t":"2026-10-19T14:30:00Z","v":12078,"vw":89.160739},{"c":89.105,"h":89.37,"l":88.8401,"n":226,"o":89.14,"t":"2026-10-19T14:35:00Z","v":6844,"vw":89.115659},{"c":89.28,"h":89.43,"l":89.095,"n":321,"o":89.26,"t":"2026-10-19T14:40:00Z","v":11424,"vw":89.27208},{"c":89.38,"h":89.88,"l":89.29,"n":520,"o":89.29,"t":"2026-10-19T14:45:00Z","v":29850,"vw":89.59},{"c":90.2,"h":90.25,"l":89.54,"n":317,"o":89.54,"t":"2026-10-19T14:50:00Z","v":11806,"vw":89.93443},{"c":89.955,"h":90.31,"l":89.81,"n":329,"o":90.115,"t":"2026-10-19T14:55:00Z","v":14507,"vw":90.05308},{"c":90.7,"h":90.92,"l":90.06,"n":454,"o":90.12,"t":"2026-10-19T15:00:00Z","v":19115,"vw":90.434516},{"c":90.4,"h":90.71,"l":90.24,"n":322,"o":90.71,"t":"2026-10-19T15:05:00Z","v":10099,"vw":90.472423},{"c":90.69,"h":90.84,"l":90.21,"n":484,"o":90.35,"t":"2026-10-19T15:10:00Z","v":27356,"vw":90.553216},{"c":90.575,"h":90.88,"l":90.451,"n":489,"o":90.69,"t":"2026-10-19T15:15:00Z","v":19277,"vw":90.732854},{"c":90.77,"h":90.83,"l":90.47,"n":306,"o":90.55,"t":"2026-10-19T15:20:00Z","v":9306,"vw":90.617108},{"c":90.79,"h":91,"l":90.7016,"n":334,"o":90.7676,"t":"2026-10-19T15:25:00Z","v":16536,"vw":90.871114},{"c":91.39,"h":91.39,"l":90.795,"n":385,"o":90.795,"t":"2026-10-19T15:30:00Z","v":17444,"vw":91.12461},{"c":91.67,"h":91.69,"l":91.34,"n":398,"o":91.44,"t":"2026-10-19T15:35:00Z","v":18548,"vw":91.500221},{"c":91.82,"h":91.83,"l":91.54,"n":393,"o":91.54,"t":"2026-10-19T15:40:00Z","v":20784,"vw":91.661539},{"c":91.705,"h":91.77,"l":91.41,"n":591,"o":91.71,"t":"2026-10-19T15:45:00Z","v":26136,"vw":91.615848},{"c":91.56,"h":91.83,"l":91.49,"n":270,"o":91.8,"t":"2026-10-19T15:50:00Z","v":11394,"vw":91.67352},{"c":91.7,"h":91.73,"l":91.555,"n":329,"o":91.56,"t":"2026-10-19T15:55:00Z","v":13602,"vw":91.656795},{"c":91.645,"h":91.74,"l":91.4,"n":454,"o":91.66,"t":"2026-10-19T16:00:00Z","v":16971,"vw":91.538876},{"c":91.635,"h":91.76,"l":91.5,"n":345,"o":91.72,"t":"2026-10-19T16:05:00Z","v":13455,"vw":91.668004},{"c":91.71,"h":91.71,"l":91.5,"n":243,"o":91.635,"t":"2026-10-19T16:10:00Z","v":11261,"vw":91.585901},{"c":91.46,"h":91.909,"l":91.415,"n":511,"o":91.635,"t":"2026-10-19T16:15:00Z","v":27140,"vw":91.650942},{"c":91.58,"h":91.6,"l":91.265,"n":857,"o":91.43,"t":"2026-10-19T16:20:00Z","v":75224,"vw":91.481403},{"c":91.55,"h":91.69,"l":91.52,"n":185,"o":91.6,"t":"2026-10-19T16:25:00Z","v":6158,"vw":91.620801},{"c":91.74,"h":91.76,"l":91.44,"n":363,"o":91.55,"t":"2026-10-19T16:30:00Z","v":15999,"vw":91.549756},{"c":91.64,"h":91.81,"l":91.63,"n":297,"o":91.77,"t":"2026-10-19T16:35:00Z","v":11582,"vw":91.742597},{"c":91.82,"h":91.82,"l":91.62,"n":247,"o":91.62,"t":"2026-10-19T16:40:00Z","v":10003,"vw":91.690476},{"c":91.6451,"h":91.78,"l":91.59,"n":279,"o":91.78,"t":"2026-10-19T16:45:00Z","v":13934,"vw":91.651508},{"c":91.48,"h":91.62,"l":91.45,"n":658,"o":91.62,"t":"2026-10-19T16:50:00Z","v":36310,"vw":91.499872},{"c":91.595,"h":91.63,"l":91.45,"n":485,"o":91.48,"t":"2026-10-19T16:55:00Z","v":29446,"vw":91.516013},{"c":91.805,"h":91.89,"l":91.53,"n":334,"o":91.56,"t":"2026-10-19T17:00:00Z","v":16508,"vw":91.640798},{"c":92.02,"h":92.02,"l":91.82,"n":449,"o":91.82,"t":"2026-10-19T17:05:00Z","v":17192,"vw":91.961122},{"c":92.09,"h":92.09,"l":91.675,"n":796,"o":91.98,"t":"2026-10-19T17:10:00Z","v":56977,"vw":91.965511},{"c":92.19,"h":92.19,"l":91.9,"n":376,"o":92.04,"t":"2026-10-19T17:15:00Z","v":17030,"vw":92.069689},{"c":92.085,"h":92.21,"l":91.84,"n":442,"o":92.21,"t":"2026-10-19T17:20:00Z","v":24893,"vw":92.019173},{"c":92.14,"h":92.34,"l":92,"n":302,"o":92.05,"t":"2026-10-19T17:25:00Z","v":9898,"vw":92.139772},{"c":91.87,"h":92.27,"l":91.78,"n":247,"o":92.09,"t":"2026-10-19T17:30:00Z","v":9467,"vw":91.949897},{"c":91.79,"h":91.88,"l":91.675,"n":319,"o":91.87,"t":"2026-10-19T17:35:00Z","v":12209,"vw":91.763131},{"c":91.595,"h":91.745,"l":91.41,"n":606,"o":91.745,"t":"2026-10-19T17:40:00Z","v":35191,"vw":91.612369},{"c":91.43,"h":91.71,"l":91.27,"n":355,"o":91.58,"t":"2026-10-19T17:45:00Z","v":20485,"vw":91.500481},{"c":91.555,"h":91.74,"l":91.425,"n":390,"o":91.425,"t":"2026-10-19T17:50:00Z","v":21553,"vw":91.534311},{"c":91.73,"h":91.73,"l":91.46,"n":287,"o":91.5501,"t":"2026-10-19T17:55:00Z","v":12513,"vw":91.600515},{"c":91.65,"h":91.9,"l":91.58,"n":624,"o":91.73,"t":"2026-10-19T18:00:00Z","v":40181,"vw":91.749033},{"c":91.43,"h":91.69,"l":91.16,"n":833,"o":91.68,"t":"2026-10-19T18:05:00Z","v":67097,"vw":91.433571},{"c":91.475,"h":91.58,"l":91.4,"n":812,"o":91.47,"t":"2026-10-19T18:10:00Z","v":72751,"vw":91.489351},{"c":91.59,"h":91.82,"l":91.3,"n":462,"o":91.44,"t":"2026-10-19T18:15:00Z","v":29399,"vw":91.432406},{"c":91.57,"h":91.62,"l":91.49,"n":222,"o":91.535,"t":"2026-10-19T18:20:00Z","v":8597,"vw":91.561381},{"c":91.515,"h":91.62,"l":91.345,"n":341,"o":91.57,"t":"2026-10-19T18:25:00Z","v":16163,"vw":91.457842},{"c":91.785,"h":91.86,"l":91.515,"n":489,"o":91.61,"t":"2026-10-19T18:30:00Z","v":13844,"vw":91.670502},{"c":91.8,"h":91.95,"l":91.75,"n":361,"o":91.785,"t":"2026-10-19T18:35:00Z","v":14076,"vw":91.867307},{"c":91.985,"h":92.03,"l":91.705,"n":418,"o":91.8795,"t":"2026-10-19T18:40:00Z","v":16681,"vw":91.859824},{"c":92.08,"h":92.08,"l":91.84,"n":392,"o":91.965,"t":"2026-10-19T18:45:00Z","v":15898,"vw":91.947462},{"c":92.345,"h":92.62,"l":92.06,"n":975,"o":92.08,"t":"2026-10-19T18:50:00Z","v":43764,"vw":92.354831},{"c":91.555,"h":92.345,"l":91.33,"n":1222,"o":92.3,"t":"2026-10-19T18:55:00Z","v":96625,"vw":91.975172},{"c":91.87,"h":91.92,"l":91.5,"n":530,"o":91.59,"t":"2026-10-19T19:00:00Z","v":18676,"vw":91.656989},{"c":91.94,"h":92.1,"l":91.7,"n":533,"o":91.89,"t":"2026-10-19T19:05:00Z","v":20120,"vw":91.948261},{"c":91.93,"h":92.08,"l":91.68,"n":789,"o":91.94,"t":"2026-10-19T19:10:00Z","v":39853,"vw":91.816276},{"c":91.72,"h":92.0392,"l":91.72,"n":377,"o":92,"t":"2026-10-19T19:15:00Z","v":16573,"vw":91.88789},{"c":92.005,"h":92.13,"l":91.43,"n":897,"o":91.71,"t":"2026-10-19T19:20:00Z","v":51637,"vw":91.749881},{"c":91.89,"h":92.1549,"l":91.8201,"n":724,"o":92.06,"t":"2026-10-19T19:25:00Z","v":41761,"vw":91.945208},{"c":91.69,"h":91.99,"l":91.69,"n":1021,"o":91.88,"t":"2026-10-19T19:30:00Z","v":53740,"vw":91.865594},{"c":91.65,"h":91.8199,"l":91.39,"n":825,"o":91.66,"t":"2026-10-19T19:35:00Z","v":34257,"vw":91.585805},{"c":91.4,"h":91.655,"l":91.235,"n":1190,"o":91.655,"t":"2026-10-19T19:40:00Z","v":63637,"vw":91.460789},{"c":91.065,"h":91.5094,"l":90.7912,"n":789,"o":91.39,"t":"2026-10-19T19:45:00Z","v":28589,"vw":91.194376},{"c":90.765,"h":91.09,"l":90.4875,"n":1107,"o":90.84,"t":"2026-10-19T19:50:00Z","v":54056,"vw":90.759033},{"c":91.04,"h":91.09,"l":90.685,"n":2605,"o":90.74,"t":"2026-10-19T19:55:00Z","v":134512,"vw":90.822089},{"c":91,"h":91.21,"l":91,"n":13,"o":91,"t":"2026-10-19T20:00:00Z","v":133301,"vw":91.000864},{"c":91,"h":91,"l":91,"n":2,"o":91,"t":"2026-10-19T20:25:00Z","v":31794,"vw":91},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-10-19T21:55:00Z","v":130,"vw":91},{"c":90.2752,"h":90.2752,"l":90.2752,"n":2,"o":90.2752,"t":"2026-10-20T08:00:00Z","v":149,"vw":90.2752},{"c":92.08,"h":92.08,"l":92.08,"n":1,"o":92.08,"t":"2026-10-20T11:40:00Z","v":200,"vw":92.08},{"c":92.09,"h":92.09,"l":92.09,"n":1,"o":92.09,"t":"2026-10-20T12:10:00Z","v":100,"vw":92.09},{"c":90.1286,"h":91.1,"l":89.38,"n":423,"o":90.1,"t":"2026-10-20T13:30:00Z","v":34739,"vw":90.365144},{"c":91.15,"h":91.5,"l":89.68,"n":271,"o":90.39,"t":"2026-10-20T13:35:00Z","v":17906,"vw":90.405161},{"c":89.535,"h":91.2,"l":88.38,"n":366,"o":91.2,"t":"2026-10-20T13:40:00Z","v":23869,"vw":89.803212},{"c":90.085,"h":90.44,"l":88.69,"n":378,"o":89.225,"t":"2026-10-20T13:45:00Z","v":18589,"vw":89.265557},{"c":90.38,"h":90.845,"l":90.1325,"n":126,"o":90.1325,"t":"2026-10-20T13:50:00Z","v":4287,"vw":90.345963},{"c":90.695,"h":90.985,"l":90.19,"n":162,"o":90.19,"t":"2026-10-20T13:55:00Z","v":7029,"vw":90.494648},{"c":91.58,"h":91.91,"l":90.4325,"n":445,"o":90.4325,"t":"2026-10-20T14:00:00Z","v":55548,"vw":91.525527},{"c":92.065,"h":92.065,"l":91.62,"n":129,"o":91.68,"t":"2026-10-20T14:05:00Z","v":5358,"vw":91.751479},{"c":91.965,"h":92.6,"l":91.85,"n":375,"o":92.07,"t":"2026-10-20T14:10:00Z","v":22751,"vw":92.172991},{"c":92.12,"h":92.26,"l":91.9174,"n":127,"o":91.97,"t":"2026-10-20T14:15:00Z","v":5283,"vw":92.119445},{"c":91.97,"h":92.09,"l":91.72,"n":193,"o":92.01,"t":"2026-10-20T14:20:00Z","v":6664,"vw":91.916841},{"c":92.28,"h":92.51,"l":91.845,"n":181,"o":91.88,"t":"2026-10-20T14:25:00Z","v":4705,"vw":92.083622},{"c":91.645,"h":92.28,"l":91.5321,"n":193,"o":92.28,"t":"2026-10-20T14:30:00Z","v":5537,"vw":91.986425},{"c":91.78,"h":91.82,"l":91.59,"n":182,"o":91.645,"t":"2026-10-20T14:35:00Z","v":4746,"vw":91.728354},{"c":91.32,"h":92.05,"l":91.32,"n":216,"o":91.78,"t":"2026-10-20T14:40:00Z","v":9024,"vw":91.793409},{"c":91.54,"h":91.8,"l":91.25,"n":207,"o":91.38,"t":"2026-10-20T14:45:00Z","v":4993,"vw":91.549728},{"c":91.85,"h":91.9,"l":91.5,"n":229,"o":91.515,"t":"2026-10-20T14:50:00Z","v":9886,"vw":91.602282},{"c":91.84,"h":92.15,"l":91.78,"n":214,"o":91.945,"t":"2026-10-20T14:55:00Z","v":5767,"vw":91.903322},{"c":91.73,"h":91.92,"l":91.645,"n":226,"o":91.775,"t":"2026-10-20T15:00:00Z","v":9641,"vw":91.835594},{"c":91.94,"h":91.98,"l":91.71,"n":141,"o":91.72,"t":"2026-10-20T15:05:00Z","v":5476,"vw":91.895362},{"c":91.39,"h":91.94,"l":91.06,"n":339,"o":91.94,"t":"2026-10-20T15:10:00Z","v":13401,"vw":91.493027},{"c":91.8125,"h":91.82,"l":91.61,"n":108,"o":91.61,"t":"2026-10-20T15:15:00Z","v":1946,"vw":91.6925},{"c":91.44,"h":91.62,"l":91.42,"n":114,"o":91.62,"t":"2026-10-20T15:20:00Z","v":3592,"vw":91.490588},{"c":91.83,"h":91.83,"l":91.6,"n":89,"o":91.605,"t":"2026-10-20T15:25:00Z","v":1786,"vw":91.675},{"c":91.68,"h":91.9,"l":91.47,"n":152,"o":91.9,"t":"2026-10-20T15:30:00Z","v":5800,"vw":91.678881},{"c":91.625,"h":91.7193,"l":91.53,"n":68,"o":91.7193,"t":"2026-10-20T15:35:00Z","v":2996,"vw":91.61346},{"c":91.765,"h":91.96,"l":91.765,"n":208,"o":91.81,"t":"2026-10-20T15:40:00Z","v":5844,"vw":91.845266},{"c":92.2,"h":92.3299,"l":91.77,"n":427,"o":91.9,"t":"2026-10-20T15:45:00Z","v":27522,"vw":92.026882},{"c":91.99,"h":92.15,"l":91.8,"n":199,"o":92.07,"t":"2026-10-20T15:50:00Z","v":8254,"vw":91.949487},{"c":91.87,"h":91.87,"l":91.68,"n":85,"o":91.82,"t":"2026-10-20T15:55:00Z","v":2538,"vw":91.796277},{"c":92.05,"h":92.05,"l":91.76,"n":172,"o":91.87,"t":"2026-10-20T16:00:00Z","v":4300,"vw":91.88944},{"c":92.07,"h":92.305,"l":91.92,"n":270,"o":91.995,"t":"2026-10-20T16:05:00Z","v":8005,"vw":92.06446},{"c":91.9832,"h":92.045,"l":91.87,"n":124,"o":91.97,"t":"2026-10-20T16:10:00Z","v":4830,"vw":91.966241},{"c":91.77,"h":92.13,"l":91.7,"n":119,"o":92.12,"t":"2026-10-20T16:15:00Z","v":3118,"vw":91.909808},{"c":91.78,"h":91.79,"l":91.65,"n":139,"o":91.7,"t":"2026-10-20T16:20:00Z","v":3641,"vw":91.769118},{"c":92.14,"h":92.16,"l":91.66,"n":137,"o":91.66,"t":"2026-10-20T16:25:00Z","v":3716,"vw":91.978164},{"c":92.11,"h":92.11,"l":92,"n":149,"o":92.05,"t":"2026-10-20T16:30:00Z","v":3361,"vw":92.060121},{"c":92.04,"h":92.18,"l":92.03,"n":108,"o":92.13,"t":"2026-10-20T16:35:00Z","v":3255,"vw":92.102263},{"c":92.04,"h":92.095,"l":92.03,"n":110,"o":92.095,"t":"2026-10-20T16:40:00Z","v":2171,"vw":92.056667},{"c":91.8899,"h":91.99,"l":91.74,"n":160,"o":91.99,"t":"2026-10-20T16:45:00Z","v":5729,"vw":91.862915},{"c":91.54,"h":91.81,"l":91.54,"n":138,"o":91.81,"t":"2026-10-20T16:50:00Z","v":2695,"vw":91.675385},{"c":91.78,"h":91.78,"l":91.525,"n":210,"o":91.525,"t":"2026-10-20T16:55:00Z","v":5753,"vw":91.670702},{"c":91.77,"h":91.79,"l":91.58,"n":115,"o":91.66,"t":"2026-10-20T17:00:00Z","v":3857,"vw":91.715},{"c":91.54,"h":91.81,"l":91.54,"n":140,"o":91.71,"t":"2026-10-20T17:05:00Z","v":9686,"vw":91.711535},{"c":91.62,"h":91.72,"l":91.49,"n":219,"o":91.55,"t":"2026-10-20T17:10:00Z","v":6348,"vw":91.565066},{"c":91.66,"h":91.6625,"l":91.56,"n":83,"o":91.6625,"t":"2026-10-20T17:15:00Z","v":1865,"vw":91.621563},{"c":91.6201,"h":91.7,"l":91.48,"n":152,"o":91.61,"t":"2026-10-20T17:20:00Z","v":5256,"vw":91.583521},{"c":91.645,"h":91.645,"l":91.5,"n":162,"o":91.55,"t":"2026-10-20T17:25:00Z","v":4485,"vw":91.594915},{"c":91.57,"h":91.65,"l":91.47,"n":169,"o":91.615,"t":"2026-10-20T17:30:00Z","v":5032,"vw":91.572375},{"c":91.745,"h":91.86,"l":91.585,"n":187,"o":91.63,"t":"2026-10-20T17:35:00Z","v":11905,"vw":91.673518},{"c":91.8,"h":91.82,"l":91.68,"n":144,"o":91.7,"t":"2026-10-20T17:40:00Z","v":3506,"vw":91.760357},{"c":91.835,"h":91.96,"l":91.835,"n":215,"o":91.86,"t":"2026-10-20T17:45:00Z","v":5403,"vw":91.913556},{"c":91.965,"h":91.98,"l":91.83,"n":151,"o":91.9,"t":"2026-10-20T17:50:00Z","v":4859,"vw":91.90113},{"c":92.27,"h":92.27,"l":91.89,"n":253,"o":91.965,"t":"2026-10-20T17:55:00Z","v":10198,"vw":92.006324},{"c":92.49,"h":92.5,"l":92.355,"n":174,"o":92.355,"t":"2026-10-20T18:00:00Z","v":6359,"vw":92.374476},{"c":92.6,"h":92.6,"l":92.32,"n":213,"o":92.32,"t":"2026-10-20T18:05:00Z","v":6494,"vw":92.466569},{"c":92.4,"h":92.625,"l":92.4,"n":166,"o":92.59,"t":"2026-10-20T18:10:00Z","v":6797,"vw":92.549696},{"c":92.305,"h":92.51,"l":92.305,"n":105,"o":92.51,"t":"2026-10-20T18:15:00Z","v":3343,"vw":92.390416},{"c":92.31,"h":92.38,"l":92.24,"n":104,"o":92.31,"t":"2026-10-20T18:20:00Z","v":2671,"vw":92.302274},{"c":92.3083,"h":92.38,"l":92.22,"n":205,"o":92.25,"t":"2026-10-20T18:25:00Z","v":5427,"vw":92.317282},{"c":92.175,"h":92.29,"l":92.13,"n":155,"o":92.27,"t":"2026-10-20T18:30:00Z","v":4445,"vw":92.202617},{"c":91.94,"h":92.105,"l":91.94,"n":145,"o":92.09,"t":"2026-10-20T18:35:00Z","v":4264,"vw":92.033506},{"c":91.78,"h":92.02,"l":91.77,"n":187,"o":91.89,"t":"2026-10-20T18:40:00Z","v":4524,"vw":91.884284},{"c":91.83,"h":92.03,"l":91.83,"n":230,"o":91.85,"t":"2026-10-20T18:45:00Z","v":9612,"vw":91.949736},{"c":92.09,"h":92.09,"l":91.8,"n":310,"o":91.81,"t":"2026-10-20T18:50:00Z","v":13220,"vw":91.933007},{"c":92.12,"h":92.19,"l":92.075,"n":239,"o":92.15,"t":"2026-10-20T18:55:00Z","v":5986,"vw":92.128789},{"c":92.235,"h":92.28,"l":92.07,"n":302,"o":92.12,"t":"2026-10-20T19:00:00Z","v":11193,"vw":92.172965},{"c":92.315,"h":92.36,"l":92.17,"n":250,"o":92.31,"t":"2026-10-20T19:05:00Z","v":8334,"vw":92.277302},{"c":92.24,"h":92.42,"l":92.24,"n":192,"o":92.31,"t":"2026-10-20T19:10:00Z","v":6352,"vw":92.325545},{"c":92.36,"h":92.36,"l":92.1056,"n":266,"o":92.215,"t":"2026-10-20T19:15:00Z","v":10015,"vw":92.25117},{"c":92.13,"h":92.22,"l":92.1,"n":304,"o":92.22,"t":"2026-10-20T19:20:00Z","v":11234,"vw":92.150824},{"c":92.38,"h":92.64,"l":92.115,"n":566,"o":92.125,"t":"2026-10-20T19:25:00Z","v":40715,"vw":92.366787},{"c":92.74,"h":92.95,"l":92.3,"n":612,"o":92.34,"t":"2026-10-20T19:30:00Z","v":41221,"vw":92.522023},{"c":92.52,"h":92.65,"l":92.47,"n":377,"o":92.65,"t":"2026-10-20T19:35:00Z","v":14653,"vw":92.540537},{"c":92.45,"h":92.62,"l":92.3977,"n":535,"o":92.44,"t":"2026-10-20T19:40:00Z","v":22396,"vw":92.533786},{"c":92.39,"h":92.87,"l":92.39,"n":705,"o":92.55,"t":"2026-10-20T19:45:00Z","v":32447,"vw":92.646118},{"c":92.835,"h":92.86,"l":92.2,"n":950,"o":92.32,"t":"2026-10-20T19:50:00Z","v":51669,"vw":92.442315},{"c":92.39,"h":92.835,"l":92.34,"n":2430,"o":92.835,"t":"2026-10-20T19:55:00Z","v":142666,"vw":92.477978},{"c":92.37,"h":92.41,"l":92.37,"n":52,"o":92.41,"t":"2026-10-20T20:00:00Z","v":177508,"vw":92.370047},{"c":91.6721,"h":91.6721,"l":91.6721,"n":2,"o":91.6721,"t":"2026-10-20T20:30:00Z","v":202,"vw":91.6721},{"c":93.138,"h":93.54,"l":92.61,"n":171,"o":92.86,"t":"2026-10-21T13:30:00Z","v":18066,"vw":93.01511},{"c":94.058,"h":94.285,"l":93.535,"n":227,"o":93.68,"t":"2026-10-21T13:35:00Z","v":7417,"vw":93.988755},{"c":93.88,"h":94.532,"l":93.44,"n":279,"o":94.098,"t":"2026-10-21T13:40:00Z","v":13127,"vw":93.933955},{"c":94.348,"h":94.455,"l":93.56,"n":347,"o":93.56,"t":"2026-10-21T13:45:00Z","v":8742,"vw":94.012674},{"c":94.355,"h":94.4999,"l":94.258,"n":221,"o":94.318,"t":"2026-10-21T13:50:00Z","v":5370,"vw":94.313883},{"c":94.48,"h":95,"l":94.395,"n":387,"o":94.395,"t":"2026-10-21T13:55:00Z","v":22115,"vw":94.666826},{"c":95.255,"h":95.34,"l":94.32,"n":280,"o":94.77,"t":"2026-10-21T14:00:00Z","v":11367,"vw":94.816937},{"c":95.18,"h":95.26,"l":94.79,"n":225,"o":95.255,"t":"2026-10-21T14:05:00Z","v":7605,"vw":95.09619},{"c":95.77,"h":95.9399,"l":95.42,"n":208,"o":95.54,"t":"2026-10-21T14:10:00Z","v":7023,"vw":95.682354},{"c":96.15,"h":96.2,"l":95.5472,"n":278,"o":95.67,"t":"2026-10-21T14:15:00Z","v":12295,"vw":95.864429},{"c":97.15,"h":97.245,"l":96.06,"n":455,"o":96.2,"t":"2026-10-21T14:20:00Z","v":26946,"vw":96.672732},{"c":96.535,"h":97.28,"l":96.53,"n":299,"o":97.16,"t":"2026-10-21T14:25:00Z","v":17261,"vw":96.944861},{"c":96.81,"h":97.18,"l":96.66,"n":306,"o":96.7,"t":"2026-10-21T14:30:00Z","v":12196,"vw":96.903316},{"c":96.245,"h":96.918,"l":96.04,"n":229,"o":96.918,"t":"2026-10-21T14:35:00Z","v":10711,"vw":96.4933},{"c":96.36,"h":96.65,"l":96.06,"n":192,"o":96.225,"t":"2026-10-21T14:40:00Z","v":6435,"vw":96.459581},{"c":96.64,"h":96.64,"l":96.03,"n":238,"o":96.39,"t":"2026-10-21T14:45:00Z","v":11073,"vw":96.264657},{"c":96.64,"h":96.94,"l":96.605,"n":239,"o":96.61,"t":"2026-10-21T14:50:00Z","v":8755,"vw":96.713784},{"c":96.67,"h":96.72,"l":96.59,"n":137,"o":96.6375,"t":"2026-10-21T14:55:00Z","v":3862,"vw":96.648194},{"c":96.66,"h":96.79,"l":96.54,"n":208,"o":96.54,"t":"2026-10-21T15:00:00Z","v":5249,"vw":96.665925},{"c":96.43,"h":96.81,"l":96.43,"n":106,"o":96.695,"t":"2026-10-21T15:05:00Z","v":2174,"vw":96.607311},{"c":96.81,"h":96.81,"l":96.39,"n":277,"o":96.39,"t":"2026-10-21T15:10:00Z","v":9248,"vw":96.590278},{"c":96.54,"h":96.695,"l":96.54,"n":175,"o":96.695,"t":"2026-10-21T15:15:00Z","v":3397,"vw":96.679091},{"c":96.325,"h":96.59,"l":96.325,"n":247,"o":96.59,"t":"2026-10-21T15:20:00Z","v":7192,"vw":96.41946},{"c":95.775,"h":96.25,"l":95.64,"n":327,"o":96.225,"t":"2026-10-21T15:25:00Z","v":22093,"vw":95.99426},{"c":95.57,"h":96.02,"l":95.4622,"n":328,"o":95.95,"t":"2026-10-21T15:30:00Z","v":12090,"vw":95.892429},{"c":96,"h":96.11,"l":95.58,"n":393,"o":95.68,"t":"2026-10-21T15:35:00Z","v":33569,"vw":95.981768},{"c":96.54,"h":96.6,"l":96,"n":472,"o":96.11,"t":"2026-10-21T15:40:00Z","v":39304,"vw":96.099567},{"c":96.785,"h":96.99,"l":96.69,"n":106,"o":96.69,"t":"2026-10-21T15:45:00Z","v":2803,"vw":96.814167},{"c":97.125,"h":97.4,"l":96.93,"n":380,"o":96.98,"t":"2026-10-21T15:50:00Z","v":11624,"vw":97.205862},{"c":97,"h":97.12,"l":96.995,"n":273,"o":97.11,"t":"2026-10-21T15:55:00Z","v":6824,"vw":97.065255},{"c":97.16,"h":97.16,"l":96.7001,"n":371,"o":96.89,"t":"2026-10-21T16:00:00Z","v":12792,"vw":97.021586},{"c":97.035,"h":97.1999,"l":96.97,"n":219,"o":96.97,"t":"2026-10-21T16:05:00Z","v":5255,"vw":97.035781},{"c":97.01,"h":97.25,"l":97.01,"n":115,"o":97.12,"t":"2026-10-21T16:10:00Z","v":3408,"vw":97.172918},{"c":96.81,"h":97.195,"l":96.585,"n":294,"o":97.195,"t":"2026-10-21T16:15:00Z","v":11572,"vw":96.863036},{"c":96.685,"h":96.715,"l":96.61,"n":106,"o":96.62,"t":"2026-10-21T16:20:00Z","v":7982,"vw":96.626021},{"c":96.67,"h":96.695,"l":96.525,"n":122,"o":96.695,"t":"2026-10-21T16:25:00Z","v":3989,"vw":96.655896},{"c":96.815,"h":96.9199,"l":96.815,"n":94,"o":96.86,"t":"2026-10-21T16:30:00Z","v":3634,"vw":96.829529},{"c":97.09,"h":97.09,"l":96.71,"n":200,"o":96.8151,"t":"2026-10-21T16:35:00Z","v":4133,"vw":96.899657},{"c":97.15,"h":97.73,"l":97.15,"n":384,"o":97.2,"t":"2026-10-21T16:40:00Z","v":18209,"vw":97.34762},{"c":97.41,"h":97.41,"l":97.11,"n":192,"o":97.11,"t":"2026-10-21T16:45:00Z","v":4447,"vw":97.282755},{"c":97.62,"h":97.62,"l":97.45,"n":115,"o":97.45,"t":"2026-10-21T16:50:00Z","v":6717,"vw":97.517446},{"c":97.98,"h":97.98,"l":97.55,"n":233,"o":97.7,"t":"2026-10-21T16:55:00Z","v":5817,"vw":97.75165},{"c":97.84,"h":97.86,"l":97.675,"n":156,"o":97.675,"t":"2026-10-21T17:00:00Z","v":4120,"vw":97.786667},{"c":97.74,"h":97.7499,"l":97.74,"n":40,"o":97.7499,"t":"2026-10-21T17:05:00Z","v":598,"vw":97.74495},{"c":97.65,"h":97.98,"l":97.65,"n":282,"o":97.7,"t":"2026-10-21T17:10:00Z","v":8365,"vw":97.764847},{"c":97.76,"h":97.76,"l":97.54,"n":97,"o":97.6,"t":"2026-10-21T17:15:00Z","v":2330,"vw":97.658216},{"c":97.72,"h":97.82,"l":97.45,"n":307,"o":97.77,"t":"2026-10-21T17:20:00Z","v":11114,"vw":97.557113},{"c":97.63,"h":97.79,"l":97.45,"n":302,"o":97.5529,"t":"2026-10-21T17:25:00Z","v":16027,"vw":97.587835},{"c":97.69,"h":98,"l":97.155,"n":394,"o":97.71,"t":"2026-10-21T17:30:00Z","v":20034,"vw":97.475308},{"c":97.92,"h":98.12,"l":97.6201,"n":233,"o":97.91,"t":"2026-10-21T17:35:00Z","v":9251,"vw":97.98525},{"c":97.9425,"h":98.04,"l":97.89,"n":160,"o":97.98,"t":"2026-10-21T17:40:00Z","v":3324,"vw":97.96772},{"c":97.2,"h":97.95,"l":97.2,"n":347,"o":97.94,"t":"2026-10-21T17:45:00Z","v":17871,"vw":97.629115},{"c":97.2,"h":97.2,"l":97.02,"n":290,"o":97.0205,"t":"2026-10-21T17:50:00Z","v":15509,"vw":97.165008},{"c":97.295,"h":97.57,"l":97,"n":190,"o":97.11,"t":"2026-10-21T17:55:00Z","v":5296,"vw":97.204781},{"c":97.215,"h":97.29,"l":96.88,"n":386,"o":97.29,"t":"2026-10-21T18:00:00Z","v":16116,"vw":97.131042},{"c":97.06,"h":97.21,"l":96.85,"n":174,"o":97.21,"t":"2026-10-21T18:05:00Z","v":4744,"vw":97.049565},{"c":97.03,"h":97.1312,"l":96.85,"n":193,"o":96.85,"t":"2026-10-21T18:10:00Z","v":6382,"vw":97.023974},{"c":97.16,"h":97.38,"l":97.025,"n":208,"o":97.025,"t":"2026-10-21T18:15:00Z","v":5921,"vw":97.205843},{"c":97.17,"h":97.38,"l":97.17,"n":75,"o":97.38,"t":"2026-10-21T18:20:00Z","v":1258,"vw":97.2275},{"c":97.29,"h":97.335,"l":97.16,"n":164,"o":97.22,"t":"2026-10-21T18:25:00Z","v":4844,"vw":97.277376},{"c":97.718,"h":97.91,"l":97.2401,"n":410,"o":97.3,"t":"2026-10-21T18:30:00Z","v":15524,"vw":97.461569},{"c":97.7317,"h":97.82,"l":97.31,"n":159,"o":97.655,"t":"2026-10-21T18:35:00Z","v":5627,"vw":97.593201},{"c":97.86,"h":97.86,"l":97.725,"n":161,"o":97.74,"t":"2026-10-21T18:40:00Z","v":2633,"vw":97.758027},{"c":97.61,"h":97.88,"l":97.61,"n":99,"o":97.62,"t":"2026-10-21T18:45:00Z","v":1930,"vw":97.756562},{"c":97.76,"h":97.76,"l":97.44,"n":404,"o":97.5,"t":"2026-10-21T18:50:00Z","v":14493,"vw":97.512178},{"c":97.49,"h":97.76,"l":97.49,"n":205,"o":97.59,"t":"2026-10-21T18:55:00Z","v":4726,"vw":97.661819},{"c":96.69,"h":97.545,"l":96.55,"n":703,"o":97.5,"t":"2026-10-21T19:00:00Z","v":57339,"vw":97.200695},{"c":96.6711,"h":96.78,"l":96.525,"n":200,"o":96.625,"t":"2026-10-21T19:05:00Z","v":9366,"vw":96.660864},{"c":96.505,"h":96.585,"l":96.33,"n":298,"o":96.56,"t":"2026-10-21T19:10:00Z","v":19540,"vw":96.388924},{"c":96.89,"h":97.15,"l":96.51,"n":336,"o":96.51,"t":"2026-10-21T19:15:00Z","v":25452,"vw":96.960896},{"c":97.07,"h":97.1,"l":96.88,"n":306,"o":96.885,"t":"2026-10-21T19:20:00Z","v":8854,"vw":96.98943},{"c":96.76,"h":97.1,"l":96.76,"n":234,"o":96.97,"t":"2026-10-21T19:25:00Z","v":7561,"vw":96.99732},{"c":96.915,"h":96.97,"l":96.83,"n":344,"o":96.93,"t":"2026-10-21T19:30:00Z","v":11997,"vw":96.893292},{"c":97.16,"h":97.16,"l":96.9,"n":313,"o":96.99,"t":"2026-10-21T19:35:00Z","v":8734,"vw":97.028056},{"c":97.385,"h":97.39,"l":97.12,"n":473,"o":97.17,"t":"2026-10-21T19:40:00Z","v":18432,"vw":97.248183},{"c":97.31,"h":97.585,"l":97.31,"n":762,"o":97.37,"t":"2026-10-21T19:45:00Z","v":33093,"vw":97.409352},{"c":97.03,"h":97.45,"l":96.755,"n":767,"o":97.25,"t":"2026-10-21T19:50:00Z","v":38949,"vw":97.165296},{"c":96.23,"h":96.93,"l":96.2,"n":2175,"o":96.91,"t":"2026-10-21T19:55:00Z","v":101738,"vw":96.434804},{"c":96.3,"h":96.3,"l":96.3,"n":40,"o":96.3,"t":"2026-10-21T20:00:00Z","v":203086,"vw":96.3},{"c":95.3396,"h":95.3396,"l":95.3396,"n":2,"o":95.3396,"t":"2026-10-21T20:05:00Z","v":10119,"vw":95.3396},{"c":96.05,"h":97.95,"l":96.05,"n":10,"o":97.53,"t":"2026-10-21T20:20:00Z","v":16001,"vw":96.986246},{"c":96.11,"h":96.36,"l":96.11,"n":8,"o":96.36,"t":"2026-10-21T20:25:00Z","v":633,"vw":96.309005},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-21T21:35:00Z","v":216,"vw":96.2},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-10-21T22:20:00Z","v":103,"vw":96.2},{"c":95.8,"h":95.8,"l":95.8,"n":1,"o":95.8,"t":"2026-10-21T22:55:00Z","v":300,"vw":95.8},{"c":95,"h":95.34,"l":95,"n":8,"o":95.25,"t":"2026-10-22T08:00:00Z","v":557,"vw":95.131111},{"c":93.92,"h":93.92,"l":93.91,"n":3,"o":93.91,"t":"2026-10-22T09:05:00Z","v":213,"vw":93.915},{"c":94,"h":94,"l":94,"n":6,"o":94,"t":"2026-10-22T09:15:00Z","v":589,"vw":94},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-22T10:05:00Z","v":106,"vw":94},{"c":94,"h":94,"l":94,"n":4,"o":94,"t":"2026-10-22T10:15:00Z","v":1134,"vw":94},{"c":95,"h":95,"l":95,"n":3,"o":95,"t":"2026-10-22T11:00:00Z","v":131,"vw":95},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-22T11:35:00Z","v":1000,"vw":94},{"c":95.5,"h":95.5,"l":95.49,"n":12,"o":95.49,"t":"2026-10-22T11:55:00Z","v":1403,"vw":95.499158},{"c":96.825,"h":97.251,"l":95,"n":156,"o":95.29,"t":"2026-10-22T13:30:00Z","v":18684,"vw":95.729385},{"c":96.65,"h":96.65,"l":96,"n":163,"o":96.47,"t":"2026-10-22T13:35:00Z","v":11479,"vw":96.13307},{"c":96.915,"h":97.23,"l":96.47,"n":143,"o":96.79,"t":"2026-10-22T13:40:00Z","v":6254,"vw":96.806424},{"c":95.4,"h":96.63,"l":95.01,"n":200,"o":96.63,"t":"2026-10-22T13:45:00Z","v":8968,"vw":95.881856},{"c":95.125,"h":95.49,"l":94.5953,"n":142,"o":94.5953,"t":"2026-10-22T13:50:00Z","v":4480,"vw":94.933633},{"c":94.58,"h":95,"l":94.36,"n":211,"o":94.6,"t":"2026-10-22T13:55:00Z","v":6578,"vw":94.551478},{"c":94.625,"h":94.9075,"l":94.26,"n":229,"o":94.26,"t":"2026-10-22T14:00:00Z","v":9891,"vw":94.747457},{"c":93.815,"h":94.31,"l":93.78,"n":222,"o":94.24,"t":"2026-10-22T14:05:00Z","v":7644,"vw":93.985727},{"c":93.995,"h":94.23,"l":93.62,"n":156,"o":93.76,"t":"2026-10-22T14:10:00Z","v":4785,"vw":93.847878},{"c":93.76,"h":93.905,"l":93.62,"n":89,"o":93.905,"t":"2026-10-22T14:15:00Z","v":2118,"vw":93.74754},{"c":93.0725,"h":93.56,"l":92.66,"n":269,"o":93.53,"t":"2026-10-22T14:20:00Z","v":8908,"vw":93.300537},{"c":92.66,"h":92.73,"l":92.2816,"n":176,"o":92.69,"t":"2026-10-22T14:25:00Z","v":5923,"vw":92.600861},{"c":92.78,"h":92.99,"l":92.02,"n":393,"o":92.645,"t":"2026-10-22T14:30:00Z","v":17968,"vw":92.554488},{"c":92.91,"h":93,"l":92.805,"n":152,"o":92.86,"t":"2026-10-22T14:35:00Z","v":3262,"vw":92.879214},{"c":93.1325,"h":93.37,"l":92.92,"n":331,"o":93.29,"t":"2026-10-22T14:40:00Z","v":20825,"vw":93.231354},{"c":92.83,"h":93.3,"l":92.83,"n":262,"o":93.1275,"t":"2026-10-22T14:45:00Z","v":7817,"vw":93.12645},{"c":93.5,"h":93.59,"l":92.8301,"n":348,"o":92.91,"t":"2026-10-22T14:50:00Z","v":12719,"vw":93.102639},{"c":93.75,"h":93.75,"l":93,"n":222,"o":93.43,"t":"2026-10-22T14:55:00Z","v":8403,"vw":93.418622},{"c":92.96,"h":93.6,"l":92.85,"n":162,"o":93.6,"t":"2026-10-22T15:00:00Z","v":4957,"vw":93.217915},{"c":92.63,"h":92.97,"l":92.63,"n":65,"o":92.97,"t":"2026-10-22T15:05:00Z","v":1381,"vw":92.745482},{"c":92.54,"h":92.7,"l":92.39,"n":257,"o":92.64,"t":"2026-10-22T15:10:00Z","v":9035,"vw":92.562488},{"c":92.78,"h":92.92,"l":92.54,"n":158,"o":92.54,"t":"2026-10-22T15:15:00Z","v":3815,"vw":92.719834},{"c":92.7,"h":92.9325,"l":92.7,"n":139,"o":92.87,"t":"2026-10-22T15:20:00Z","v":3721,"vw":92.848256},{"c":92.7,"h":92.93,"l":92.54,"n":239,"o":92.87,"t":"2026-10-22T15:25:00Z","v":8313,"vw":92.694371},{"c":92.41,"h":92.88,"l":92.41,"n":237,"o":92.71,"t":"2026-10-22T15:30:00Z","v":7401,"vw":92.705948},{"c":92.78,"h":92.79,"l":92.4,"n":204,"o":92.4,"t":"2026-10-22T15:35:00Z","v":8683,"vw":92.629169},{"c":92.57,"h":92.95,"l":92.57,"n":230,"o":92.795,"t":"2026-10-22T15:40:00Z","v":7318,"vw":92.694432},{"c":93.01,"h":93.01,"l":92.465,"n":201,"o":92.465,"t":"2026-10-22T15:45:00Z","v":9503,"vw":92.765855},{"c":93.5758,"h":93.5758,"l":93.1,"n":315,"o":93.1,"t":"2026-10-22T15:50:00Z","v":12175,"vw":93.246981},{"c":93.38,"h":93.639,"l":93.13,"n":241,"o":93.639,"t":"2026-10-22T15:55:00Z","v":10106,"vw":93.31967},{"c":93.73,"h":93.84,"l":93.4,"n":218,"o":93.4,"t":"2026-10-22T16:00:00Z","v":9565,"vw":93.694213},{"c":93.93,"h":94,"l":93.585,"n":201,"o":93.715,"t":"2026-10-22T16:05:00Z","v":7437,"vw":93.826263},{"c":93.75,"h":94.1199,"l":93.69,"n":136,"o":94.05,"t":"2026-10-22T16:10:00Z","v":5324,"vw":93.939252},{"c":94.245,"h":94.245,"l":93.73,"n":202,"o":93.79,"t":"2026-10-22T16:15:00Z","v":6561,"vw":94.016306},{"c":94.195,"h":94.295,"l":94.1,"n":162,"o":94.26,"t":"2026-10-22T16:20:00Z","v":4197,"vw":94.201845},{"c":94.04,"h":94.2795,"l":93.925,"n":168,"o":94.12,"t":"2026-10-22T16:25:00Z","v":5660,"vw":94.083705},{"c":93.515,"h":93.96,"l":93.515,"n":176,"o":93.96,"t":"2026-10-22T16:30:00Z","v":4977,"vw":93.713675},{"c":93.155,"h":93.54,"l":93.155,"n":139,"o":93.54,"t":"2026-10-22T16:35:00Z","v":3564,"vw":93.379851},{"c":92.765,"h":93.33,"l":92.765,"n":182,"o":93.33,"t":"2026-10-22T16:40:00Z","v":4986,"vw":93.02527},{"c":92.64,"h":92.94,"l":92.375,"n":143,"o":92.92,"t":"2026-10-22T16:45:00Z","v":4061,"vw":92.665181},{"c":92.745,"h":92.76,"l":92.4115,"n":149,"o":92.54,"t":"2026-10-22T16:50:00Z","v":5003,"vw":92.576762},{"c":93.08,"h":93.08,"l":92.775,"n":205,"o":92.775,"t":"2026-10-22T16:55:00Z","v":5379,"vw":92.957076},{"c":92.675,"h":93.02,"l":92.59,"n":124,"o":93.01,"t":"2026-10-22T17:00:00Z","v":3464,"vw":92.8353},{"c":93.02,"h":93.03,"l":92.47,"n":215,"o":92.47,"t":"2026-10-22T17:05:00Z","v":7757,"vw":92.856997},{"c":93.12,"h":93.12,"l":92.91,"n":161,"o":93.05,"t":"2026-10-22T17:10:00Z","v":5251,"vw":92.979706},{"c":93.27,"h":93.42,"l":92.79,"n":302,"o":93.15,"t":"2026-10-22T17:15:00Z","v":13570,"vw":93.157341},{"c":93.46,"h":93.46,"l":93.2,"n":131,"o":93.31,"t":"2026-10-22T17:20:00Z","v":3979,"vw":93.315947},{"c":93.33,"h":93.38,"l":93.02,"n":253,"o":93.21,"t":"2026-10-22T17:25:00Z","v":9241,"vw":93.159173},{"c":93.28,"h":93.43,"l":93.195,"n":160,"o":93.37,"t":"2026-10-22T17:30:00Z","v":5131,"vw":93.274058},{"c":93.475,"h":93.475,"l":93.11,"n":196,"o":93.37,"t":"2026-10-22T17:35:00Z","v":6708,"vw":93.313646},{"c":93.76,"h":93.775,"l":93.41,"n":229,"o":93.465,"t":"2026-10-22T17:40:00Z","v":6471,"vw":93.551691},{"c":93.76,"h":93.76,"l":93.61,"n":67,"o":93.755,"t":"2026-10-22T17:45:00Z","v":1225,"vw":93.715263},{"c":93.4902,"h":93.73,"l":93.43,"n":230,"o":93.73,"t":"2026-10-22T17:50:00Z","v":8531,"vw":93.525833},{"c":93.615,"h":93.7,"l":93.5,"n":284,"o":93.51,"t":"2026-10-22T17:55:00Z","v":9467,"vw":93.609025},{"c":93.45,"h":93.61,"l":93.14,"n":533,"o":93.61,"t":"2026-10-22T18:00:00Z","v":24988,"vw":93.323797},{"c":93.865,"h":93.87,"l":93.17,"n":384,"o":93.445,"t":"2026-10-22T18:05:00Z","v":13211,"vw":93.530586},{"c":93.83,"h":94.07,"l":93.76,"n":260,"o":93.77,"t":"2026-10-22T18:10:00Z","v":8220,"vw":93.93286},{"c":94.395,"h":94.395,"l":93.73,"n":252,"o":93.73,"t":"2026-10-22T18:15:00Z","v":7782,"vw":94.121725},{"c":94.405,"h":94.6,"l":94.31,"n":196,"o":94.41,"t":"2026-10-22T18:20:00Z","v":5042,"vw":94.448506},{"c":94.02,"h":94.415,"l":94.02,"n":313,"o":94.415,"t":"2026-10-22T18:25:00Z","v":9222,"vw":94.198555},{"c":93.89,"h":94.05,"l":93.745,"n":320,"o":94.05,"t":"2026-10-22T18:30:00Z","v":7249,"vw":93.880292},{"c":94.015,"h":94.11,"l":93.84,"n":263,"o":93.92,"t":"2026-10-22T18:35:00Z","v":7660,"vw":93.950263},{"c":93.9,"h":94.005,"l":93.775,"n":279,"o":94.005,"t":"2026-10-22T18:40:00Z","v":8292,"vw":93.867452},{"c":93.645,"h":93.895,"l":93.64,"n":330,"o":93.895,"t":"2026-10-22T18:45:00Z","v":8415,"vw":93.682869},{"c":93.49,"h":93.74,"l":93.365,"n":298,"o":93.59,"t":"2026-10-22T18:50:00Z","v":7592,"vw":93.58106},{"c":93.43,"h":93.6,"l":93.41,"n":367,"o":93.57,"t":"2026-10-22T18:55:00Z","v":9187,"vw":93.494743},{"c":93.1,"h":93.36,"l":92.98,"n":360,"o":93.36,"t":"2026-10-22T19:00:00Z","v":8477,"vw":93.138624},{"c":93.26,"h":93.4,"l":93.21,"n":313,"o":93.21,"t":"2026-10-22T19:05:00Z","v":9006,"vw":93.310618},{"c":93.725,"h":93.75,"l":93.19,"n":384,"o":93.26,"t":"2026-10-22T19:10:00Z","v":13440,"vw":93.359568},{"c":93.99,"h":93.99,"l":93.61,"n":314,"o":93.61,"t":"2026-10-22T19:15:00Z","v":7969,"vw":93.788024},{"c":94.0025,"h":94.09,"l":93.84,"n":324,"o":93.96,"t":"2026-10-22T19:20:00Z","v":8126,"vw":93.979984},{"c":94.39,"h":94.39,"l":93.855,"n":526,"o":93.935,"t":"2026-10-22T19:25:00Z","v":15863,"vw":94.075062},{"c":93.95,"h":94.41,"l":93.89,"n":474,"o":94.29,"t":"2026-10-22T19:30:00Z","v":15619,"vw":94.11568},{"c":93.77,"h":94,"l":93.75,"n":427,"o":93.915,"t":"2026-10-22T19:35:00Z","v":14824,"vw":93.870849},{"c":93.61,"h":93.76,"l":93.495,"n":528,"o":93.74,"t":"2026-10-22T19:40:00Z","v":21311,"vw":93.656733},{"c":93.5,"h":93.66,"l":93.36,"n":626,"o":93.62,"t":"2026-10-22T19:45:00Z","v":21124,"vw":93.522319},{"c":93.715,"h":94.08,"l":93.47,"n":1152,"o":93.58,"t":"2026-10-22T19:50:00Z","v":46123,"vw":93.856075},{"c":93.92,"h":94.02,"l":93.73,"n":2163,"o":93.89,"t":"2026-10-22T19:55:00Z","v":90288,"vw":93.937886},{"c":93.89,"h":93.98,"l":93.89,"n":54,"o":93.98,"t":"2026-10-22T20:00:00Z","v":180373,"vw":93.890092},{"c":93.23,"h":93.23,"l":93.23,"n":31,"o":93.23,"t":"2026-10-22T21:15:00Z","v":314,"vw":93.23}],"history":[{"c":30.91,"h":30.95,"l":30.09,"n":9172,"o":30.58,"t":"2024-10-21T04:00:00Z","v":864619,"vw":30.483772},{"c":30.36,"h":30.86,"l":30.22,"n":7312,"o":30.84,"t":"2024-10-22T04:00:00Z","v":320435,"vw":30.445194},{"c":29.36,"h":30.43,"l":28.9615,"n":8494,"o":30.43,"t":"2024-10-23T04:00:00Z","v":548516,"vw":29.409422},{"c":29.24,"h":29.98,"l":29.13,"n":11745,"o":29.55,"t":"2024-10-24T04:00:00Z","v":660482,"vw":29.351209},{"c":29.28,"h":29.78,"l":29.0902,"n":11193,"o":29.44,"t":"2024-10-25T04:00:00Z","v":609635,"vw":29.334618},{"c":29.32,"h":29.89,"l":29.01,"n":15542,"o":29.78,"t":"2024-10-28T04:00:00Z","v":857653,"vw":29.304103},{"c":30.11,"h":30.14,"l":29.17,"n":7889,"o":29.37,"t":"2024-10-29T04:00:00Z","v":533220,"vw":29.917744},{"c":29.37,"h":30.08,"l":29.27,"n":11173,"o":30.04,"t":"2024-10-30T04:00:00Z","v":781523,"vw":29.568578},{"c":29.18,"h":29.68,"l":29.18,"n":11680,"o":29.255,"t":"2024-10-31T04:00:00Z","v":799291,"vw":29.306875},{"c":29.83,"h":30.14,"l":29.06,"n":11765,"o":29.6,"t":"2024-11-01T04:00:00Z","v":720641,"vw":29.804147},{"c":29.85,"h":30,"l":29.4,"n":10587,"o":29.82,"t":"2024-11-04T05:00:00Z","v":736656,"vw":29.805836},{"c":30.43,"h":30.7,"l":29.66,"n":14308,"o":29.8,"t":"2024-11-05T05:00:00Z","v":825924,"vw":30.330269},{"c":31.72,"h":32.3,"l":31.16,"n":17227,"o":31.49,"t":"2024-11-06T05:00:00Z","v":1319575,"vw":31.636649},{"c":32.86,"h":33.14,"l":31.51,"n":25202,"o":31.7,"t":"2024-11-07T05:00:00Z","v":2027454,"vw":32.724616},{"c":31.1,"h":32.9,"l":30.05,"n":36484,"o":31.54,"t":"2024-11-08T05:00:00Z","v":2392968,"vw":30.923219},{"c":30.91,"h":31.36,"l":30.0804,"n":17346,"o":31.16,"t":"2024-11-11T05:00:00Z","v":1206251,"vw":30.847486},{"c":30.58,"h":31.43,"l":30.35,"n":15774,"o":30.41,"t":"2024-11-12T05:00:00Z","v":798819,"vw":30.720563},{"c":31.39,"h":31.86,"l":30.7,"n":22700,"o":30.7,"t":"2024-11-13T05:00:00Z","v":1574916,"vw":31.403948},{"c":31.49,"h":31.725,"l":31.03,"n":12562,"o":31.415,"t":"2024-11-14T05:00:00Z","v":1015911,"vw":31.467195},{"c":30.72,"h":31.4799,"l":30.63,"n":14646,"o":31.47,"t":"2024-11-15T05:00:00Z","v":1172513,"vw":30.851441},{"c":30.16,"h":30.55,"l":29.54,"n":10107,"o":30.51,"t":"2024-11-18T05:00:00Z","v":687379,"vw":29.968382},{"c":29.96,"h":30.36,"l":29.6,"n":9102,"o":30,"t":"2024-11-19T05:00:00Z","v":863001,"vw":29.911408},{"c":30.66,"h":30.7,"l":29.77,"n":7107,"o":30.2,"t":"2024-11-20T05:00:00Z","v":391897,"vw":30.406832},{"c":31.94,"h":32.18,"l":30.85,"n":11758,"o":30.86,"t":"2024-11-21T05:00:00Z","v":568840,"vw":31.756973},{"c":32.15,"h":32.73,"l":31.73,"n":9763,"o":32.09,"t":"2024-11-22T05:00:00Z","v":575925,"vw":32.429341},{"c":32.03,"h":33.11,"l":31.79,"n":15361,"o":32.58,"t":"2024-11-25T05:00:00Z","v":1413398,"vw":32.260567},{"c":31.33,"h":32,"l":31.15,"n":12083,"o":31.83,"t":"2024-11-26T05:00:00Z","v":708819,"vw":31.425565},{"c":31.12,"h":31.38,"l":30.64,"n":8382,"o":31.24,"t":"2024-11-27T05:00:00Z","v":526351,"vw":31.017213},{"c":31.15,"h":31.44,"l":30.92,"n":3946,"o":31.16,"t":"2024-11-29T05:00:00Z","v":283108,"vw":31.199232},{"c":30.81,"h":31.08,"l":30.13,"n":21573,"o":30.91,"t":"2024-12-02T05:00:00Z","v":1371472,"vw":30.641064},{"c":30.77,"h":30.855,"l":30.04,"n":19885,"o":30.52,"t":"2024-12-03T05:00:00Z","v":882449,"vw":30.586214},{"c":32.05,"h":32.15,"l":30.86,"n":19554,"o":31,"t":"2024-12-04T05:00:00Z","v":1354750,"vw":31.716641},{"c":31,"h":31.76,"l":30.9,"n":10317,"o":31.64,"t":"2024-12-05T05:00:00Z","v":646674,"vw":31.245961},{"c":31.23,"h":31.67,"l":30.94,"n":18833,"o":31.46,"t":"2024-12-06T05:00:00Z","v":1064687,"vw":31.2446},{"c":30.93,"h":31.59,"l":30.58,"n":11349,"o":30.99,"t":"2024-12-09T05:00:00Z","v":760458,"vw":31.021592},{"c":30.26,"h":31.15,"l":30.03,"n":9971,"o":30.51,"t":"2024-12-10T05:00:00Z","v":578674,"vw":30.469698},{"c":30.38,"h":30.57,"l":29.81,"n":14369,"o":30.57,"t":"2024-12-11T05:00:00Z","v":805389,"vw":30.304122},{"c":30.41,"h":30.42,"l":29.6,"n":12218,"o":30,"t":"2024-12-12T05:00:00Z","v":932679,"vw":30.251478},{"c":30.16,"h":30.41,"l":29.37,"n":18493,"o":30.39,"t":"2024-12-13T05:00:00Z","v":1241006,"vw":29.975908},{"c":31.22,"h":31.3564,"l":30.02,"n":10999,"o":30.16,"t":"2024-12-16T05:00:00Z","v":1003344,"vw":31.06843},{"c":31.21,"h":31.79,"l":30.78,"n":13666,"o":31.01,"t":"2024-12-17T05:00:00Z","v":980942,"vw":31.329224},{"c":30.46,"h":32.38,"l":30.11,"n":18960,"o":31.4,"t":"2024-12-18T05:00:00Z","v":1251987,"vw":31.273988},{"c":30.56,"h":31.2,"l":30.34,"n":17346,"o":30.95,"t":"2024-12-19T05:00:00Z","v":1137679,"vw":30.593022},{"c":30.86,"h":30.95,"l":30.13,"n":13536,"o":30.13,"t":"2024-12-20T05:00:00Z","v":1666405,"vw":30.72535},{"c":30.17,"h":30.68,"l":29.85,"n":10744,"o":30.64,"t":"2024-12-23T05:00:00Z","v":651588,"vw":30.136484},{"c":30.49,"h":30.64,"l":29.97,"n":4861,"o":30.29,"t":"2024-12-24T05:00:00Z","v":269594,"vw":30.349747},{"c":30.73,"h":30.83,"l":30.1501,"n":8275,"o":30.23,"t":"2024-12-26T05:00:00Z","v":389660,"vw":30.571787},{"c":29.56,"h":30.65,"l":29.44,"n":11596,"o":30.65,"t":"2024-12-27T05:00:00Z","v":755718,"vw":29.72371},{"c":29.53,"h":29.84,"l":28.7,"n":9243,"o":29.02,"t":"2024-12-30T05:00:00Z","v":506046,"vw":29.442415},{"c":29.41,"h":29.995,"l":29.3,"n":6749,"o":29.71,"t":"2024-12-31T05:00:00Z","v":364034,"vw":29.4627},{"c":30.7,"h":31.28,"l":29.33,"n":10503,"o":29.83,"t":"2025-01-02T05:00:00Z","v":954231,"vw":30.549905},{"c":30.59,"h":31.23,"l":30.35,"n":9410,"o":30.92,"t":"2025-01-03T05:00:00Z","v":879021,"vw":30.529113},{"c":31.21,"h":31.245,"l":30.47,"n":9424,"o":30.9,"t":"2025-01-06T05:00:00Z","v":570968,"vw":30.947509},{"c":31.06,"h":32.23,"l":30.71,"n":10555,"o":31.4,"t":"2025-01-07T05:00:00Z","v":739237,"vw":31.1605},{"c":31.41,"h":32,"l":30.79,"n":10930,"o":30.99,"t":"2025-01-08T05:00:00Z","v":789874,"vw":31.435741},{"c":31.93,"h":32.01,"l":30.67,"n":14892,"o":30.75,"t":"2025-01-10T05:00:00Z","v":995209,"vw":31.542538},{"c":31.3,"h":31.61,"l":30.8524,"n":12042,"o":31.61,"t":"2025-01-13T05:00:00Z","v":819078,"vw":31.209008},{"c":31.93,"h":32.0899,"l":31.48,"n":8824,"o":31.52,"t":"2025-01-14T05:00:00Z","v":695753,"vw":31.789278},{"c":33.23,"h":33.55,"l":32.31,"n":14112,"o":32.35,"t":"2025-01-15T05:00:00Z","v":917850,"vw":33.087417},{"c":32.78,"h":34.0533,"l":32.39,"n":19905,"o":33.73,"t":"2025-01-16T05:00:00Z","v":1656554,"vw":32.949388},{"c":32.75,"h":33.99,"l":32.63,"n":17548,"o":33.5,"t":"2025-01-17T05:00:00Z","v":1391182,"vw":33.322829},{"c":33.92,"h":34.39,"l":33,"n":15414,"o":33.1,"t":"2025-01-21T05:00:00Z","v":1189081,"vw":33.895901},{"c":34.3,"h":34.8,"l":34.02,"n":12607,"o":34.05,"t":"2025-01-22T05:00:00Z","v":752986,"vw":34.428641},{"c":34.5,"h":34.575,"l":33.76,"n":9712,"o":34.1,"t":"2025-01-23T05:00:00Z","v":577834,"vw":34.320007},{"c":34.81,"h":34.99,"l":34.37,"n":9974,"o":34.95,"t":"2025-01-24T05:00:00Z","v":588751,"vw":34.723473},{"c":34.44,"h":35.93,"l":33.895,"n":18323,"o":34.15,"t":"2025-01-27T05:00:00Z","v":1122714,"vw":34.989019},{"c":35.77,"h":36.25,"l":34.06,"n":17041,"o":34.06,"t":"2025-01-28T05:00:00Z","v":1552299,"vw":35.735241},{"c":35.3,"h":35.81,"l":34.85,"n":9879,"o":35.77,"t":"2025-01-29T05:00:00Z","v":644826,"vw":35.239505},{"c":35.36,"h":35.67,"l":35,"n":14026,"o":35.07,"t":"2025-01-30T05:00:00Z","v":864515,"vw":35.364203},{"c":34.76,"h":35.81,"l":34.71,"n":12527,"o":35.74,"t":"2025-01-31T05:00:00Z","v":852074,"vw":35.162634},{"c":35.45,"h":35.6,"l":33.39,"n":14890,"o":33.62,"t":"2025-02-03T05:00:00Z","v":826436,"vw":35.083288},{"c":36.34,"h":36.36,"l":35.58,"n":13664,"o":35.7,"t":"2025-02-04T05:00:00Z","v":784351,"vw":36.096444},{"c":36.31,"h":36.68,"l":36.01,"n":12731,"o":36.13,"t":"2025-02-05T05:00:00Z","v":852561,"vw":36.321574},{"c":36.04,"h":36.61,"l":35.69,"n":12489,"o":36.44,"t":"2025-02-06T05:00:00Z","v":700947,"vw":36.190302},{"c":35.83,"h":37.15,"l":35.33,"n":18206,"o":37.1,"t":"2025-02-07T05:00:00Z","v":1616186,"vw":36.165803},{"c":36.54,"h":37.0099,"l":36.13,"n":12761,"o":36.44,"t":"2025-02-10T05:00:00Z","v":963440,"vw":36.609033},{"c":35.95,"h":36.625,"l":35.3,"n":16332,"o":36.23,"t":"2025-02-11T05:00:00Z","v":1128494,"vw":35.925956},{"c":36.93,"h":37,"l":35.53,"n":20215,"o":35.89,"t":"2025-02-12T05:00:00Z","v":1287452,"vw":36.328173},{"c":37.71,"h":37.89,"l":36.56,"n":35092,"o":37.22,"t":"2025-02-13T05:00:00Z","v":2657746,"vw":37.384254},{"c":39.8,"h":43,"l":39.36,"n":47361,"o":43,"t":"2025-02-14T05:00:00Z","v":4889399,"vw":40.037033},{"c":42.03,"h":42.14,"l":39.85,"n":29878,"o":40,"t":"2025-02-18T05:00:00Z","v":2560330,"vw":41.514893},{"c":39.82,"h":41.87,"l":39.73,"n":25772,"o":41.59,"t":"2025-02-19T05:00:00Z","v":2015311,"vw":40.490618},{"c":39.2,"h":39.53,"l":38.58,"n":19957,"o":39.53,"t":"2025-02-20T05:00:00Z","v":1371560,"vw":39.167492},{"c":38.53,"h":39.525,"l":38.43,"n":19023,"o":39.38,"t":"2025-02-21T05:00:00Z","v":2015937,"vw":38.669713},{"c":37.95,"h":38.4123,"l":36.87,"n":19576,"o":38.28,"t":"2025-02-24T05:00:00Z","v":867606,"vw":37.734334},{"c":36.79,"h":37.9372,"l":36.55,"n":15365,"o":37.61,"t":"2025-02-25T05:00:00Z","v":816837,"vw":36.954066},{"c":37.43,"h":37.75,"l":37.13,"n":11774,"o":37.19,"t":"2025-02-26T05:00:00Z","v":931990,"vw":37.469514},{"c":36.97,"h":38.2245,"l":36.92,"n":20700,"o":37.75,"t":"2025-02-27T05:00:00Z","v":1089163,"vw":37.49261},{"c":36.75,"h":37.25,"l":36.3,"n":12038,"o":36.78,"t":"2025-02-28T05:00:00Z","v":719915,"vw":36.737217},{"c":36.09,"h":37.3,"l":35.88,"n":20714,"o":36.55,"t":"2025-03-03T05:00:00Z","v":1387756,"vw":36.402651},{"c":35.83,"h":36,"l":34.5405,"n":21275,"o":35.24,"t":"2025-03-04T05:00:00Z","v":1286537,"vw":35.380389},{"c":36.81,"h":36.94,"l":35.45,"n":13583,"o":36.06,"t":"2025-03-05T05:00:00Z","v":758782,"vw":36.49807},{"c":34.71,"h":36.67,"l":34.6,"n":14263,"o":35.78,"t":"2025-03-06T05:00:00Z","v":844119,"vw":35.527567},{"c":34.47,"h":35.2105,"l":33.1502,"n":13779,"o":34.64,"t":"2025-03-07T05:00:00Z","v":828270,"vw":34.161128},{"c":33.57,"h":34,"l":32.83,"n":21295,"o":33.69,"t":"2025-03-10T04:00:00Z","v":1141359,"vw":33.384111},{"c":33.54,"h":34.02,"l":32.9629,"n":17782,"o":33.12,"t":"2025-03-11T04:00:00Z","v":874263,"vw":33.517207},{"c":33.46,"h":34.68,"l":33.2418,"n":11721,"o":34.44,"t":"2025-03-12T04:00:00Z","v":613246,"vw":33.635352},{"c":32.47,"h":33.27,"l":32.4,"n":11122,"o":33.27,"t":"2025-03-13T04:00:00Z","v":566288,"vw":32.668724},{"c":33.58,"h":33.785,"l":32.89,"n":12014,"o":33.12,"t":"2025-03-14T04:00:00Z","v":726721,"vw":33.511588},{"c":34.35,"h":34.75,"l":33.48,"n":8827,"o":33.62,"t":"2025-03-17T04:00:00Z","v":447296,"vw":34.415011},{"c":33.92,"h":34.355,"l":33.6812,"n":9815,"o":34.18,"t":"2025-03-18T04:00:00Z","v":428861,"vw":33.965221},{"c":34.27,"h":34.7,"l":33.3586,"n":8391,"o":33.89,"t":"2025-03-19T04:00:00Z","v":415073,"vw":34.191823},{"c":33.87,"h":34.52,"l":33.7226,"n":6414,"o":33.81,"t":"2025-03-20T04:00:00Z","v":353407,"vw":33.950705},{"c":33.98,"h":34.105,"l":33.32,"n":6856,"o":33.44,"t":"2025-03-21T04:00:00Z","v":597813,"vw":33.926242},{"c":34.64,"h":34.87,"l":34.38,"n":11817,"o":34.87,"t":"2025-03-24T04:00:00Z","v":632813,"vw":34.580432},{"c":34.67,"h":35.76,"l":34.57,"n":9077,"o":34.82,"t":"2025-03-25T04:00:00Z","v":448286,"vw":34.836685},{"c":33.6,"h":34.66,"l":33.33,"n":11558,"o":34.5,"t":"2025-03-26T04:00:00Z","v":780414,"vw":33.769273},{"c":32.36,"h":33.55,"l":32.23,"n":13058,"o":33.33,"t":"2025-03-27T04:00:00Z","v":679193,"vw":32.498854},{"c":32,"h":32.58,"l":31.84,"n":18770,"o":32.2,"t":"2025-03-28T04:00:00Z","v":1381366,"vw":32.004235},{"c":32,"h":32.04,"l":30.71,"n":12965,"o":31.38,"t":"2025-03-31T04:00:00Z","v":758202,"vw":31.593128},{"c":32.4,"h":33,"l":31.58,"n":13077,"o":31.91,"t":"2025-04-01T04:00:00Z","v":656118,"vw":32.429691},{"c":33.18,"h":33.73,"l":32,"n":12485,"o":32,"t":"2025-04-02T04:00:00Z","v":1062278,"vw":33.184524},{"c":31.04,"h":31.8821,"l":30.91,"n":17181,"o":31.25,"t":"2025-04-03T04:00:00Z","v":1190025,"vw":31.351783},{"c":29.08,"h":30.26,"l":28.41,"n":20847,"o":30,"t":"2025-04-04T04:00:00Z","v":1225529,"vw":29.273903},{"c":28.49,"h":30.06,"l":27,"n":19179,"o":27.7,"t":"2025-04-07T04:00:00Z","v":1104683,"vw":28.511982},{"c":27.99,"h":29.8,"l":27.615,"n":16322,"o":29.8,"t":"2025-04-08T04:00:00Z","v":902822,"vw":28.654721},{"c":31.55,"h":31.97,"l":27.98,"n":16718,"o":27.98,"t":"2025-04-09T04:00:00Z","v":895055,"vw":30.317884},{"c":30.39,"h":31.06,"l":29.74,"n":10736,"o":30.81,"t":"2025-04-10T04:00:00Z","v":538674,"vw":30.466222},{"c":31.01,"h":31.115,"l":29.92,"n":10759,"o":30.89,"t":"2025-04-11T04:00:00Z","v":670262,"vw":30.667165},{"c":31.26,"h":32.195,"l":31.02,"n":10106,"o":31.75,"t":"2025-04-14T04:00:00Z","v":471052,"vw":31.490842},{"c":32.15,"h":32.32,"l":31.29,"n":11847,"o":31.29,"t":"2025-04-15T04:00:00Z","v":833018,"vw":32.098014},{"c":31.8,"h":32.55,"l":31.44,"n":13240,"o":31.88,"t":"2025-04-16T04:00:00Z","v":806909,"vw":32.083986},{"c":31.08,"h":31.95,"l":30.98,"n":9813,"o":31.95,"t":"2025-04-17T04:00:00Z","v":615107,"vw":31.1481},{"c":29.79,"h":31.08,"l":29.5,"n":16957,"o":30.81,"t":"2025-04-21T04:00:00Z","v":970325,"vw":29.916731},{"c":30.61,"h":30.98,"l":29.8143,"n":9063,"o":30.22,"t":"2025-04-22T04:00:00Z","v":397812,"vw":30.476907},{"c":31.97,"h":32.85,"l":31.66,"n":14856,"o":31.84,"t":"2025-04-23T04:00:00Z","v":729070,"vw":32.057344},{"c":33.23,"h":33.52,"l":32.054,"n":8636,"o":32.08,"t":"2025-04-24T04:00:00Z","v":442690,"vw":33.162347},{"c":33.95,"h":33.96,"l":32.94,"n":9637,"o":32.94,"t":"2025-04-25T04:00:00Z","v":569948,"vw":33.544249},{"c":32.99,"h":34.33,"l":32.595,"n":22237,"o":34,"t":"2025-04-28T04:00:00Z","v":1638234,"vw":32.944753},{"c":33.28,"h":33.54,"l":32.955,"n":16554,"o":33.12,"t":"2025-04-29T04:00:00Z","v":1449746,"vw":33.288432},{"c":33.77,"h":33.81,"l":32.19,"n":16979,"o":32.53,"t":"2025-04-30T04:00:00Z","v":1768608,"vw":33.169882},{"c":34.52,"h":34.805,"l":34.05,"n":13258,"o":34.55,"t":"2025-05-01T04:00:00Z","v":716562,"vw":34.436216},{"c":34.83,"h":35.61,"l":34.625,"n":14568,"o":34.77,"t":"2025-05-02T04:00:00Z","v":822613,"vw":35.144242},{"c":34.4,"h":35.225,"l":34.36,"n":10517,"o":34.65,"t":"2025-05-05T04:00:00Z","v":658855,"vw":34.733365},{"c":34.39,"h":34.52,"l":33.33,"n":18663,"o":33.93,"t":"2025-05-06T04:00:00Z","v":983291,"vw":33.903892},{"c":34.55,"h":34.79,"l":33.74,"n":16005,"o":34.47,"t":"2025-05-07T04:00:00Z","v":911193,"vw":34.190325},{"c":35.26,"h":35.79,"l":34.285,"n":23885,"o":34.72,"t":"2025-05-08T04:00:00Z","v":1603458,"vw":35.366704},{"c":39,"h":39.19,"l":36.5,"n":37132,"o":38.675,"t":"2025-05-09T04:00:00Z","v":3227308,"vw":38.224573},{"c":40.43,"h":41.44,"l":39.39,"n":28132,"o":40,"t":"2025-05-12T04:00:00Z","v":1894615,"vw":40.757547},{"c":42.18,"h":42.66,"l":40.02,"n":33903,"o":40.06,"t":"2025-05-13T04:00:00Z","v":3112975,"vw":41.514715},{"c":42.77,"h":43.59,"l":41.68,"n":28584,"o":42.18,"t":"2025-05-14T04:00:00Z","v":2082647,"vw":42.974137},{"c":43.17,"h":43.415,"l":42.01,"n":19781,"o":42.1,"t":"2025-05-15T04:00:00Z","v":1632990,"vw":42.963158},{"c":43.11,"h":43.79,"l":42.82,"n":12966,"o":43.17,"t":"2025-05-16T04:00:00Z","v":768592,"vw":43.240933},{"c":42.66,"h":43.64,"l":42.3401,"n":18177,"o":42.57,"t":"2025-05-19T04:00:00Z","v":1072460,"vw":42.926118},{"c":43.55,"h":43.555,"l":42.3501,"n":11599,"o":42.61,"t":"2025-05-20T04:00:00Z","v":788316,"vw":43.212021},{"c":42.61,"h":43.76,"l":42.335,"n":11220,"o":43.13,"t":"2025-05-21T04:00:00Z","v":763629,"vw":43.073646},{"c":42.77,"h":43.51,"l":42.57,"n":12040,"o":42.57,"t":"2025-05-22T04:00:00Z","v":734339,"vw":43.107679},{"c":42.49,"h":42.9,"l":42,"n":8374,"o":42.43,"t":"2025-05-23T04:00:00Z","v":598462,"vw":42.564629},{"c":43.1,"h":43.47,"l":42.6246,"n":9415,"o":43.04,"t":"2025-05-27T04:00:00Z","v":555622,"vw":43.149865},{"c":42.72,"h":43.24,"l":42.63,"n":9530,"o":43.11,"t":"2025-05-28T04:00:00Z","v":546004,"vw":42.840578},{"c":42.9,"h":43.2199,"l":41.8911,"n":14181,"o":42.89,"t":"2025-05-29T04:00:00Z","v":901311,"vw":42.876364},{"c":42.94,"h":43,"l":42.2111,"n":9700,"o":42.93,"t":"2025-05-30T04:00:00Z","v":698088,"vw":42.768905},{"c":44.55,"h":44.88,"l":41.63,"n":32412,"o":42.075,"t":"2025-06-02T04:00:00Z","v":2391893,"vw":43.728633},{"c":43.43,"h":44.888,"l":41.74,"n":30685,"o":44.695,"t":"2025-06-03T04:00:00Z","v":2486603,"vw":43.181824},{"c":42.84,"h":45.1,"l":42.79,"n":27767,"o":43.5,"t":"2025-06-04T04:00:00Z","v":1944140,"vw":43.913534},{"c":43.18,"h":43.88,"l":42.39,"n":21576,"o":42.85,"t":"2025-06-05T04:00:00Z","v":1402113,"vw":43.277211},{"c":42.75,"h":43.59,"l":42.56,"n":16578,"o":43.24,"t":"2025-06-06T04:00:00Z","v":1026762,"vw":43.008216},{"c":42.44,"h":43.2499,"l":42.35,"n":15149,"o":42.91,"t":"2025-06-09T04:00:00Z","v":913162,"vw":42.659325},{"c":42.225,"h":43.67,"l":41.96,"n":20377,"o":42.38,"t":"2025-06-10T04:00:00Z","v":1410411,"vw":42.695294},{"c":41.96,"h":42.83,"l":41.81,"n":11490,"o":42.13,"t":"2025-06-11T04:00:00Z","v":764225,"vw":42.251893},{"c":42.02,"h":43.075,"l":41.805,"n":14632,"o":41.84,"t":"2025-06-12T04:00:00Z","v":956274,"vw":42.273183},{"c":40.68,"h":41.76,"l":40.59,"n":17665,"o":41.31,"t":"2025-06-13T04:00:00Z","v":1140778,"vw":41.072176},{"c":41.49,"h":41.92,"l":40.55,"n":11266,"o":40.69,"t":"2025-06-16T04:00:00Z","v":568255,"vw":41.38743},{"c":41.44,"h":42.21,"l":40.8701,"n":9370,"o":41.43,"t":"2025-06-17T04:00:00Z","v":566873,"vw":41.68131},{"c":41.53,"h":42.47,"l":41.42,"n":11903,"o":41.65,"t":"2025-06-18T04:00:00Z","v":853115,"vw":41.890614},{"c":40.68,"h":41.82,"l":40.2,"n":15526,"o":41.72,"t":"2025-06-20T04:00:00Z","v":1166965,"vw":40.697707},{"c":41.52,"h":41.71,"l":39.65,"n":11357,"o":40.43,"t":"2025-06-23T04:00:00Z","v":723393,"vw":41.27578},{"c":43.06,"h":43.1,"l":41.91,"n":15597,"o":42.31,"t":"2025-06-24T04:00:00Z","v":960000,"vw":42.806073},{"c":43.59,"h":43.79,"l":42.7923,"n":16520,"o":43.46,"t":"2025-06-25T04:00:00Z","v":953415,"vw":43.416259},{"c":43.38,"h":44.1,"l":42.905,"n":17235,"o":43.7,"t":"2025-06-26T04:00:00Z","v":1042489,"vw":43.452729},{"c":43.905,"h":43.94,"l":42.85,"n":14936,"o":43.59,"t":"2025-06-27T04:00:00Z","v":947605,"vw":43.642241},{"c":43.88,"h":44.7237,"l":43.74,"n":16455,"o":43.95,"t":"2025-06-30T04:00:00Z","v":1174898,"vw":43.969469},{"c":42.61,"h":44.9419,"l":42.14,"n":19335,"o":44.07,"t":"2025-07-01T04:00:00Z","v":1407706,"vw":43.076533},{"c":41.35,"h":42.84,"l":41.32,"n":14260,"o":42.4,"t":"2025-07-02T04:00:00Z","v":866943,"vw":41.729206},{"c":42,"h":42.6579,"l":41.61,"n":12615,"o":41.61,"t":"2025-07-03T04:00:00Z","v":1056669,"vw":42.253366},{"c":42.32,"h":42.68,"l":41.81,"n":14258,"o":41.98,"t":"2025-07-07T04:00:00Z","v":679950,"vw":42.342766},{"c":41.81,"h":42.49,"l":41.18,"n":11204,"o":42.35,"t":"2025-07-08T04:00:00Z","v":750314,"vw":41.751488},{"c":42.05,"h":42.78,"l":41.5241,"n":12368,"o":41.78,"t":"2025-07-09T04:00:00Z","v":959282,"vw":42.166294},{"c":40.56,"h":42.13,"l":40.205,"n":12809,"o":42.06,"t":"2025-07-10T04:00:00Z","v":792536,"vw":40.738755},{"c":39.83,"h":40.778,"l":39.7,"n":15586,"o":40.47,"t":"2025-07-11T04:00:00Z","v":878773,"vw":40.01104},{"c":39.94,"h":40.65,"l":39.68,"n":13425,"o":39.68,"t":"2025-07-14T04:00:00Z","v":694312,"vw":40.213735},{"c":40.24,"h":40.465,"l":39.7701,"n":10777,"o":40.33,"t":"2025-07-15T04:00:00Z","v":762622,"vw":40.220216},{"c":40.3,"h":40.44,"l":39.64,"n":11008,"o":40.35,"t":"2025-07-16T04:00:00Z","v":783352,"vw":40.206403},{"c":40.96,"h":41.07,"l":39.86,"n":16070,"o":40.6,"t":"2025-07-17T04:00:00Z","v":1053988,"vw":40.803176},{"c":42.25,"h":42.38,"l":40.66,"n":17708,"o":40.92,"t":"2025-07-18T04:00:00Z","v":1195609,"vw":41.941203},{"c":41.95,"h":42.83,"l":41.865,"n":11114,"o":42.77,"t":"2025-07-21T04:00:00Z","v":578085,"vw":42.108153},{"c":42.29,"h":42.32,"l":41.39,"n":11409,"o":42.21,"t":"2025-07-22T04:00:00Z","v":690437,"vw":42.146488},{"c":41.97,"h":42.84,"l":41.46,"n":9160,"o":42.42,"t":"2025-07-23T04:00:00Z","v":531238,"vw":41.965231},{"c":41.62,"h":42.18,"l":40.94,"n":11473,"o":42.08,"t":"2025-07-24T04:00:00Z","v":621314,"vw":41.530662},{"c":41.54,"h":42.2403,"l":41.24,"n":12508,"o":41.81,"t":"2025-07-25T04:00:00Z","v":738505,"vw":41.726427},{"c":42.65,"h":42.68,"l":41.39,"n":10106,"o":41.71,"t":"2025-07-28T04:00:00Z","v":567686,"vw":42.294006},{"c":43.36,"h":43.4,"l":42.17,"n":15367,"o":42.95,"t":"2025-07-29T04:00:00Z","v":994530,"vw":43.056643},{"c":45.14,"h":45.465,"l":42.83,"n":24403,"o":43.5,"t":"2025-07-30T04:00:00Z","v":2061249,"vw":44.783448},{"c":43.41,"h":45.99,"l":43.33,"n":14925,"o":45.97,"t":"2025-07-31T04:00:00Z","v":799023,"vw":44.042668},{"c":41.92,"h":42.795,"l":41.144,"n":15346,"o":42.46,"t":"2025-08-01T04:00:00Z","v":865999,"vw":41.978068},{"c":43.4,"h":43.855,"l":42,"n":14996,"o":42.46,"t":"2025-08-04T04:00:00Z","v":965355,"vw":43.152298},{"c":42.32,"h":44.06,"l":42.23,"n":18862,"o":43.53,"t":"2025-08-05T04:00:00Z","v":1092219,"vw":42.828914},{"c":42.02,"h":42.92,"l":41.365,"n":22063,"o":42.39,"t":"2025-08-06T04:00:00Z","v":1145428,"vw":41.777304},{"c":38.79,"h":42.375,"l":37.185,"n":56280,"o":42.02,"t":"2025-08-07T04:00:00Z","v":4036017,"vw":39.308259},{"c":43.62,"h":46.64,"l":40.7101,"n":63932,"o":45.5,"t":"2025-08-08T04:00:00Z","v":4878954,"vw":43.354097},{"c":42.16,"h":45.27,"l":42.14,"n":34852,"o":43.575,"t":"2025-08-11T04:00:00Z","v":2035169,"vw":43.26851},{"c":41.06,"h":42.75,"l":40.75,"n":25264,"o":42.07,"t":"2025-08-12T04:00:00Z","v":1774513,"vw":41.45424},{"c":41.94,"h":42.8,"l":41.34,"n":23653,"o":41.81,"t":"2025-08-13T04:00:00Z","v":1276512,"vw":42.094158},{"c":42.73,"h":42.77,"l":41.6,"n":17949,"o":41.75,"t":"2025-08-14T04:00:00Z","v":1077553,"vw":42.399502},{"c":45.11,"h":45.735,"l":42.73,"n":29581,"o":42.73,"t":"2025-08-15T04:00:00Z","v":2108567,"vw":44.936933},{"c":44.88,"h":45.1,"l":43.9849,"n":20810,"o":45,"t":"2025-08-18T04:00:00Z","v":1195047,"vw":44.71425},{"c":44.74,"h":45.44,"l":43.73,"n":15608,"o":44.92,"t":"2025-08-19T04:00:00Z","v":780989,"vw":44.505035},{"c":44.65,"h":45,"l":43.89,"n":20099,"o":44.38,"t":"2025-08-20T04:00:00Z","v":1220569,"vw":44.42855},{"c":46.89,"h":46.94,"l":44.3773,"n":33111,"o":44.58,"t":"2025-08-21T04:00:00Z","v":2962602,"vw":46.22989},{"c":47.04,"h":47.48,"l":46.34,"n":23658,"o":46.88,"t":"2025-08-22T04:00:00Z","v":1753903,"vw":47.002247},{"c":47.5,"h":47.98,"l":46.66,"n":20617,"o":46.76,"t":"2025-08-25T04:00:00Z","v":1363590,"vw":47.515142},{"c":46.19,"h":48.17,"l":46.06,"n":20019,"o":47.62,"t":"2025-08-26T04:00:00Z","v":1500586,"vw":46.601135},{"c":48.99,"h":49.07,"l":46.4,"n":21239,"o":47.075,"t":"2025-08-27T04:00:00Z","v":1728969,"vw":48.259093},{"c":50.07,"h":50.5665,"l":48.99,"n":33679,"o":49,"t":"2025-08-28T04:00:00Z","v":2440369,"vw":50.068754},{"c":49.37,"h":50.257,"l":48.9642,"n":15985,"o":50,"t":"2025-08-29T04:00:00Z","v":842046,"vw":49.599875},{"c":47.88,"h":48.77,"l":47.08,"n":23011,"o":47.98,"t":"2025-09-02T04:00:00Z","v":1645050,"vw":47.850785},{"c":47.76,"h":48.15,"l":46.49,"n":21213,"o":47.92,"t":"2025-09-03T04:00:00Z","v":1076802,"vw":47.187167},{"c":48.4,"h":48.54,"l":46.925,"n":16566,"o":47.68,"t":"2025-09-04T04:00:00Z","v":1162577,"vw":47.994053},{"c":50.11,"h":50.11,"l":48.5,"n":16788,"o":48.93,"t":"2025-09-05T04:00:00Z","v":969884,"vw":49.45031},{"c":50.43,"h":50.76,"l":49.58,"n":25155,"o":49.97,"t":"2025-09-08T04:00:00Z","v":2298966,"vw":50.383042},{"c":49.95,"h":50.98,"l":49.68,"n":17235,"o":50.45,"t":"2025-09-09T04:00:00Z","v":1451133,"vw":49.991668},{"c":49.66,"h":50.4654,"l":48.91,"n":22366,"o":50.26,"t":"2025-09-10T04:00:00Z","v":1763292,"vw":49.456075},{"c":49.89,"h":50.66,"l":49.59,"n":15842,"o":50.1,"t":"2025-09-11T04:00:00Z","v":801114,"vw":49.994404},{"c":49.94,"h":50.59,"l":49.79,"n":11106,"o":50.03,"t":"2025-09-12T04:00:00Z","v":663900,"vw":50.061743},{"c":49.36,"h":50.5959,"l":49.07,"n":21489,"o":49.47,"t":"2025-09-15T04:00:00Z","v":1446286,"vw":49.643015},{"c":47.86,"h":49.36,"l":47.54,"n":31391,"o":49.24,"t":"2025-09-16T04:00:00Z","v":2052320,"vw":48.036989},{"c":47.96,"h":48.495,"l":47.58,"n":17188,"o":47.98,"t":"2025-09-17T04:00:00Z","v":1040022,"vw":48.070297},{"c":50.01,"h":50.19,"l":48.36,"n":16810,"o":48.36,"t":"2025-09-18T04:00:00Z","v":1035060,"vw":49.719998},{"c":49.8,"h":50.36,"l":49.564,"n":14331,"o":50.36,"t":"2025-09-19T04:00:00Z","v":1098910,"vw":49.831254},{"c":50.19,"h":50.24,"l":49,"n":16180,"o":49.7,"t":"2025-09-22T04:00:00Z","v":902292,"vw":49.903525},{"c":50.2,"h":51.1926,"l":49.915,"n":14859,"o":50.21,"t":"2025-09-23T04:00:00Z","v":822099,"vw":50.396378},{"c":50.13,"h":51.9357,"l":49.8,"n":16596,"o":51.5,"t":"2025-09-24T04:00:00Z","v":977571,"vw":50.510122},{"c":49.55,"h":49.73,"l":48.72,"n":10551,"o":49.5,"t":"2025-09-25T04:00:00Z","v":472437,"vw":49.382257},{"c":50.09,"h":50.21,"l":49.2815,"n":10445,"o":49.76,"t":"2025-09-26T04:00:00Z","v":519949,"vw":49.928973},{"c":49.48,"h":50.8385,"l":49.3,"n":12943,"o":50.7,"t":"2025-09-29T04:00:00Z","v":629421,"vw":49.808212},{"c":47.33,"h":49.92,"l":46.65,"n":25391,"o":49.9,"t":"2025-09-30T04:00:00Z","v":1546860,"vw":47.632398},{"c":47,"h":48.39,"l":46.62,"n":13961,"o":47.13,"t":"2025-10-01T04:00:00Z","v":755886,"vw":47.188584},{"c":48.08,"h":48.16,"l":46.4,"n":16551,"o":46.99,"t":"2025-10-02T04:00:00Z","v":995273,"vw":47.469694},{"c":48.07,"h":49.385,"l":47.92,"n":14954,"o":48.61,"t":"2025-10-03T04:00:00Z","v":874563,"vw":48.4543},{"c":48.46,"h":49.7599,"l":47.01,"n":19173,"o":48.92,"t":"2025-10-06T04:00:00Z","v":1325617,"vw":48.396634},{"c":47.5,"h":48.86,"l":46.11,"n":15373,"o":48.86,"t":"2025-10-07T04:00:00Z","v":891459,"vw":47.314722},{"c":48.08,"h":48.38,"l":47.57,"n":9484,"o":47.6,"t":"2025-10-08T04:00:00Z","v":486515,"vw":48.018375},{"c":47.85,"h":48.59,"l":47.58,"n":13612,"o":48.32,"t":"2025-10-09T04:00:00Z","v":643116,"vw":47.907793},{"c":46.01,"h":48.4,"l":45.85,"n":12594,"o":48.02,"t":"2025-10-10T04:00:00Z","v":704714,"vw":46.60422},{"c":47.17,"h":47.185,"l":46.11,"n":13544,"o":46.84,"t":"2025-10-13T04:00:00Z","v":953817,"vw":46.611945},{"c":47.02,"h":47.32,"l":45.53,"n":12906,"o":46.41,"t":"2025-10-14T04:00:00Z","v":642744,"vw":46.873296},{"c":46.61,"h":47.435,"l":46.31,"n":12781,"o":47.08,"t":"2025-10-15T04:00:00Z","v":673660,"vw":46.697127},{"c":46.68,"h":47.8829,"l":45.93,"n":16049,"o":46.93,"t":"2025-10-16T04:00:00Z","v":943977,"vw":46.920666},{"c":47.34,"h":47.565,"l":46.345,"n":11677,"o":46.64,"t":"2025-10-17T04:00:00Z","v":559111,"vw":47.103839},{"c":47.99,"h":48.475,"l":47.41,"n":10622,"o":47.94,"t":"2025-10-20T04:00:00Z","v":465257,"vw":47.879938},{"c":48.8,"h":49.35,"l":47.705,"n":15616,"o":47.92,"t":"2025-10-21T04:00:00Z","v":709564,"vw":48.863171},{"c":47.7,"h":48.681,"l":47.03,"n":12274,"o":48.54,"t":"2025-10-22T04:00:00Z","v":526932,"vw":47.738521},{"c":48.3,"h":48.4,"l":47.5,"n":9914,"o":47.81,"t":"2025-10-23T04:00:00Z","v":613289,"vw":48.013535},{"c":49.83,"h":49.92,"l":48.82,"n":11435,"o":49.34,"t":"2025-10-24T04:00:00Z","v":404996,"vw":49.591622},{"c":49.91,"h":50.71,"l":49.775,"n":12897,"o":50,"t":"2025-10-27T04:00:00Z","v":509604,"vw":50.065373},{"c":50.25,"h":50.4,"l":49.25,"n":12465,"o":50.11,"t":"2025-10-28T04:00:00Z","v":518856,"vw":50.070743},{"c":48.28,"h":50.115,"l":48.13,"n":12739,"o":50.115,"t":"2025-10-29T04:00:00Z","v":691669,"vw":48.843398},{"c":47,"h":49.29,"l":46.95,"n":21393,"o":48.12,"t":"2025-10-30T04:00:00Z","v":1105260,"vw":47.760653},{"c":47.48,"h":47.56,"l":45.59,"n":28669,"o":47.25,"t":"2025-10-31T04:00:00Z","v":1773893,"vw":46.641853},{"c":48.28,"h":48.455,"l":46.74,"n":16316,"o":47.56,"t":"2025-11-03T05:00:00Z","v":760949,"vw":47.886089},{"c":46.57,"h":47.455,"l":46,"n":16123,"o":47,"t":"2025-11-04T05:00:00Z","v":795421,"vw":46.561223},{"c":46.12,"h":47.075,"l":45.58,"n":15535,"o":47.075,"t":"2025-11-05T05:00:00Z","v":716570,"vw":46.110518},{"c":47.26,"h":47.98,"l":45.23,"n":41980,"o":46.21,"t":"2025-11-06T05:00:00Z","v":3358335,"vw":47.067696},{"c":60,"h":60.6799,"l":53.5,"n":91200,"o":56.41,"t":"2025-11-07T05:00:00Z","v":7763555,"vw":58.462007},{"c":64.32,"h":65.5,"l":59.1,"n":52892,"o":60.58,"t":"2025-11-10T05:00:00Z","v":4447121,"vw":64.187529},{"c":64.01,"h":64.91,"l":63.118,"n":30906,"o":63.52,"t":"2025-11-11T05:00:00Z","v":2491884,"vw":64.052676},{"c":61.67,"h":65.1,"l":61.3,"n":28766,"o":64,"t":"2025-11-12T05:00:00Z","v":2138532,"vw":62.713346},{"c":59.58,"h":61.7675,"l":58.44,"n":30552,"o":61.31,"t":"2025-11-13T05:00:00Z","v":1774257,"vw":59.596704},{"c":59.09,"h":60.17,"l":57.8,"n":20526,"o":58,"t":"2025-11-14T05:00:00Z","v":1216694,"vw":59.192521},{"c":56.87,"h":59.479,"l":56.545,"n":20659,"o":59.09,"t":"2025-11-17T05:00:00Z","v":1175306,"vw":57.352836},{"c":58.09,"h":58.54,"l":56.54,"n":26946,"o":56.54,"t":"2025-11-18T05:00:00Z","v":1826848,"vw":57.788504},{"c":60.86,"h":61.34,"l":58,"n":35607,"o":58.08,"t":"2025-11-19T05:00:00Z","v":2390138,"vw":60.231237},{"c":59.25,"h":62.5,"l":58.63,"n":29531,"o":62.02,"t":"2025-11-20T05:00:00Z","v":2107918,"vw":60.249558},{"c":59.22,"h":59.7,"l":56.4,"n":22939,"o":59.3,"t":"2025-11-21T05:00:00Z","v":1326608,"vw":58.721105},{"c":61.21,"h":61.445,"l":58.25,"n":24106,"o":58.43,"t":"2025-11-24T05:00:00Z","v":1596228,"vw":60.700285},{"c":62.75,"h":62.94,"l":60.28,"n":21951,"o":60.56,"t":"2025-11-25T05:00:00Z","v":1181253,"vw":62.048999},{"c":60.97,"h":62.74,"l":60.48,"n":19341,"o":62.7,"t":"2025-11-26T05:00:00Z","v":1042193,"vw":61.307063},{"c":60.98,"h":62,"l":60.68,"n":9042,"o":61.09,"t":"2025-11-28T05:00:00Z","v":467185,"vw":61.212804},{"c":59.72,"h":60.89,"l":59.41,"n":21547,"o":60.66,"t":"2025-12-01T05:00:00Z","v":1122515,"vw":59.989783},{"c":61.63,"h":62.65,"l":59.27,"n":24459,"o":60.09,"t":"2025-12-02T05:00:00Z","v":1864601,"vw":61.330787},{"c":62.58,"h":62.62,"l":60.21,"n":17211,"o":60.6,"t":"2025-12-03T05:00:00Z","v":1142949,"vw":61.778762},{"c":62.12,"h":64,"l":61.0825,"n":28611,"o":63,"t":"2025-12-04T05:00:00Z","v":1962160,"vw":62.357027},{"c":64.77,"h":65.2,"l":62.05,"n":42868,"o":62.76,"t":"2025-12-05T05:00:00Z","v":3237768,"vw":64.487218},{"c":64.78,"h":66.23,"l":63.67,"n":31695,"o":64.69,"t":"2025-12-08T05:00:00Z","v":2511804,"vw":64.897493},{"c":68.83,"h":68.91,"l":64.52,"n":45589,"o":65.05,"t":"2025-12-09T05:00:00Z","v":3260633,"vw":67.549374},{"c":68.73,"h":70.4299,"l":68,"n":34899,"o":68.5,"t":"2025-12-10T05:00:00Z","v":2885402,"vw":69.125794},{"c":68.34,"h":69.2,"l":67.55,"n":27841,"o":68.56,"t":"2025-12-11T05:00:00Z","v":2687307,"vw":68.416407},{"c":68.98,"h":69.97,"l":67.45,"n":35427,"o":68.59,"t":"2025-12-12T05:00:00Z","v":2902124,"vw":68.78826},{"c":66.15,"h":69.89,"l":65.2575,"n":29986,"o":69.305,"t":"2025-12-15T05:00:00Z","v":2288290,"vw":66.958441},{"c":65.31,"h":66.86,"l":64.3,"n":25046,"o":65.06,"t":"2025-12-16T05:00:00Z","v":1820727,"vw":65.377153},{"c":63.99,"h":66.92,"l":63.27,"n":35892,"o":65.95,"t":"2025-12-17T05:00:00Z","v":2518641,"vw":65.130863},{"c":65.72,"h":67.36,"l":64.822,"n":24649,"o":65.77,"t":"2025-12-18T05:00:00Z","v":2342288,"vw":66.137051},{"c":66.81,"h":66.84,"l":64.01,"n":23713,"o":65.96,"t":"2025-12-19T05:00:00Z","v":3970222,"vw":65.895606},{"c":68.11,"h":68.38,"l":67.07,"n":19959,"o":67.11,"t":"2025-12-22T05:00:00Z","v":1413871,"vw":67.961011},{"c":66.66,"h":67.82,"l":66.0314,"n":18633,"o":67.81,"t":"2025-12-23T05:00:00Z","v":1295321,"vw":66.607952},{"c":66.81,"h":67.41,"l":66.12,"n":6722,"o":66.66,"t":"2025-12-24T05:00:00Z","v":573458,"vw":66.636579},{"c":66.93,"h":66.989,"l":65.767,"n":10496,"o":66.56,"t":"2025-12-26T05:00:00Z","v":491536,"vw":66.712423},{"c":66.06,"h":66.55,"l":65.69,"n":14423,"o":66.1,"t":"2025-12-29T05:00:00Z","v":715560,"vw":66.100546},{"c":65.47,"h":66.3,"l":65.12,"n":15630,"o":65.9,"t":"2025-12-30T05:00:00Z","v":695589,"vw":65.617537},{"c":62.46,"h":65.44,"l":62.3,"n":29125,"o":65.13,"t":"2025-12-31T05:00:00Z","v":2050928,"vw":63.013193},{"c":59.57,"h":63.07,"l":57.18,"n":44295,"o":62.98,"t":"2026-01-02T05:00:00Z","v":3532423,"vw":59.048344},{"c":58.87,"h":60.55,"l":58.7601,"n":25474,"o":59.35,"t":"2026-01-05T05:00:00Z","v":1506752,"vw":59.461724},{"c":59.18,"h":60.09,"l":57.58,"n":24351,"o":58.7,"t":"2026-01-06T05:00:00Z","v":1793217,"vw":58.939902},{"c":62.96,"h":63.33,"l":59.06,"n":29718,"o":59.66,"t":"2026-01-07T05:00:00Z","v":2203553,"vw":61.87138},{"c":60.08,"h":62.8499,"l":58.538,"n":24666,"o":62.47,"t":"2026-01-08T05:00:00Z","v":1598388,"vw":59.942129},{"c":59.27,"h":61.2,"l":59.17,"n":20052,"o":60.15,"t":"2026-01-09T05:00:00Z","v":1162796,"vw":60.019778},{"c":57.79,"h":59.26,"l":57.26,"n":27201,"o":58.95,"t":"2026-01-12T05:00:00Z","v":1695277,"vw":58.167069},{"c":58.73,"h":59.4,"l":56.885,"n":21628,"o":58,"t":"2026-01-13T05:00:00Z","v":1452881,"vw":58.177876},{"c":56.36,"h":58.4,"l":54.27,"n":38846,"o":58.25,"t":"2026-01-14T05:00:00Z","v":2595745,"vw":55.885384},{"c":58.01,"h":58.2,"l":56.155,"n":30372,"o":56.73,"t":"2026-01-15T05:00:00Z","v":2031743,"vw":57.538677},{"c":56.89,"h":58.78,"l":56.61,"n":27917,"o":58.43,"t":"2026-01-16T05:00:00Z","v":1545256,"vw":57.516917},{"c":55.9,"h":57.45,"l":55.5,"n":17696,"o":55.91,"t":"2026-01-20T05:00:00Z","v":1242343,"vw":56.253562},{"c":54.15,"h":56.42,"l":53.38,"n":34242,"o":55.86,"t":"2026-01-21T05:00:00Z","v":3078459,"vw":54.526422},{"c":56.96,"h":57.88,"l":54.41,"n":29174,"o":54.62,"t":"2026-01-22T05:00:00Z","v":2601744,"vw":56.156004},{"c":58.43,"h":59.19,"l":55.935,"n":24741,"o":56.89,"t":"2026-01-23T05:00:00Z","v":1355956,"vw":58.355006},{"c":59.63,"h":61.31,"l":58.45,"n":32154,"o":58.74,"t":"2026-01-26T05:00:00Z","v":2157907,"vw":60.071621},{"c":59.17,"h":60.95,"l":58.57,"n":29380,"o":60.25,"t":"2026-01-27T05:00:00Z","v":1623909,"vw":59.374922},{"c":60.075,"h":61.4,"l":59.38,"n":21745,"o":59.49,"t":"2026-01-28T05:00:00Z","v":1227302,"vw":60.249162},{"c":55.43,"h":58.835,"l":54.15,"n":35591,"o":58.72,"t":"2026-01-29T05:00:00Z","v":2817360,"vw":55.558048},{"c":54.8,"h":57.155,"l":54.05,"n":25071,"o":55.12,"t":"2026-01-30T05:00:00Z","v":1654368,"vw":55.370925},{"c":55.52,"h":56.61,"l":53.96,"n":18565,"o":54.89,"t":"2026-02-02T05:00:00Z","v":1499558,"vw":55.650842},{"c":51.8,"h":55.27,"l":50.2,"n":44828,"o":54.92,"t":"2026-02-03T05:00:00Z","v":3667182,"vw":51.421307},{"c":52,"h":52.455,"l":49.5,"n":39712,"o":51.62,"t":"2026-02-04T05:00:00Z","v":2447490,"vw":51.073715},{"c":47.65,"h":53.48,"l":46.88,"n":62942,"o":51.12,"t":"2026-02-05T05:00:00Z","v":5826923,"vw":49.289573},{"c":47.99,"h":49.77,"l":45.73,"n":47132,"o":48.72,"t":"2026-02-06T05:00:00Z","v":3499767,"vw":47.532728},{"c":51.25,"h":52.29,"l":47.4,"n":39359,"o":48.28,"t":"2026-02-09T05:00:00Z","v":3610072,"vw":50.633926},{"c":53.2,"h":54.22,"l":51.5,"n":40563,"o":52,"t":"2026-02-10T05:00:00Z","v":3022744,"vw":53.093541},{"c":51.995,"h":53.8,"l":50.1,"n":42411,"o":52.76,"t":"2026-02-11T05:00:00Z","v":2885676,"vw":51.477244},{"c":53.3,"h":54.57,"l":51.72,"n":70175,"o":52,"t":"2026-02-12T05:00:00Z","v":6207178,"vw":53.231703},{"c":51.68,"h":56.34,"l":51.29,"n":88132,"o":52.975,"t":"2026-02-13T05:00:00Z","v":7972719,"vw":52.952005},{"c":47.565,"h":51.65,"l":46.44,"n":71915,"o":50.88,"t":"2026-02-17T05:00:00Z","v":5705264,"vw":47.385313},{"c":47.61,"h":49.33,"l":46.67,"n":29159,"o":47.76,"t":"2026-02-18T05:00:00Z","v":2012964,"vw":48.29084},{"c":50.29,"h":50.62,"l":47.03,"n":30629,"o":47.87,"t":"2026-02-19T05:00:00Z","v":2257517,"vw":49.365879},{"c":37.75,"h":51.845,"l":37.32,"n":144940,"o":50.065,"t":"2026-02-20T05:00:00Z","v":15079078,"vw":40.606732},{"c":34.75,"h":38.15,"l":34.43,"n":89424,"o":38.075,"t":"2026-02-23T05:00:00Z","v":8309873,"vw":35.567983},{"c":37.19,"h":37.2375,"l":34.05,"n":81657,"o":34.99,"t":"2026-02-24T05:00:00Z","v":7738267,"vw":36.203868},{"c":38.76,"h":39.72,"l":36.99,"n":55101,"o":37.46,"t":"2026-02-25T05:00:00Z","v":5841663,"vw":38.933845},{"c":41.56,"h":42.73,"l":39.86,"n":50385,"o":40.06,"t":"2026-02-26T05:00:00Z","v":4484596,"vw":41.240353},{"c":40.15,"h":40.22,"l":38.5,"n":46370,"o":39.65,"t":"2026-02-27T05:00:00Z","v":4849644,"vw":39.463203},{"c":41.58,"h":41.735,"l":38.81,"n":36531,"o":39.769,"t":"2026-03-02T05:00:00Z","v":3010795,"vw":40.629861},{"c":42.24,"h":42.815,"l":39.65,"n":38462,"o":40.15,"t":"2026-03-03T05:00:00Z","v":3142037,"vw":41.764919},{"c":39.19,"h":42.16,"l":39.03,"n":48847,"o":40.91,"t":"2026-03-04T05:00:00Z","v":4369240,"vw":40.129238},{"c":41.1,"h":42.38,"l":39.49,"n":47387,"o":39.49,"t":"2026-03-05T05:00:00Z","v":4617648,"vw":41.185003},{"c":40.59,"h":42.47,"l":39.76,"n":45048,"o":40.96,"t":"2026-03-06T05:00:00Z","v":3882418,"vw":41.140922},{"c":42.18,"h":42.27,"l":39.9,"n":33934,"o":40.27,"t":"2026-03-09T04:00:00Z","v":2725573,"vw":41.46745},{"c":40.91,"h":42.695,"l":40.07,"n":28779,"o":42.48,"t":"2026-03-10T04:00:00Z","v":1691826,"vw":40.776368},{"c":41.85,"h":42.22,"l":40.9,"n":23153,"o":40.96,"t":"2026-03-11T04:00:00Z","v":1696920,"vw":41.703509},{"c":41.89,"h":43.12,"l":40.47,"n":24895,"o":41.63,"t":"2026-03-12T04:00:00Z","v":2023132,"vw":41.517385},{"c":41.07,"h":42.79,"l":40.505,"n":22881,"o":41.62,"t":"2026-03-13T04:00:00Z","v":1797400,"vw":41.103828},{"c":43.09,"h":43.77,"l":42.5,"n":37214,"o":42.59,"t":"2026-03-16T04:00:00Z","v":2653997,"vw":43.171303},{"c":43.83,"h":44.58,"l":42.86,"n":25836,"o":42.9,"t":"2026-03-17T04:00:00Z","v":1488571,"vw":43.893448},{"c":43.87,"h":44.54,"l":43.51,"n":24919,"o":43.75,"t":"2026-03-18T04:00:00Z","v":1402889,"vw":43.964663},{"c":43.46,"h":44.655,"l":43.12,"n":30304,"o":43.6,"t":"2026-03-19T04:00:00Z","v":2266960,"vw":43.675241},{"c":42.27,"h":43.39,"l":41.02,"n":35415,"o":43.39,"t":"2026-03-20T04:00:00Z","v":10008893,"vw":42.252557},{"c":42.64,"h":44.45,"l":41,"n":30353,"o":41.91,"t":"2026-03-23T04:00:00Z","v":2128981,"vw":43.249426},{"c":42.78,"h":44.8,"l":41.5,"n":38208,"o":44.27,"t":"2026-03-24T04:00:00Z","v":2380680,"vw":43.095207},{"c":47.13,"h":48,"l":44.165,"n":58455,"o":44.54,"t":"2026-03-25T04:00:00Z","v":5298800,"vw":47.04947},{"c":46.91,"h":49.1,"l":46.42,"n":35840,"o":46.42,"t":"2026-03-26T04:00:00Z","v":2737256,"vw":47.672318},{"c":43.335,"h":45.17,"l":41.52,"n":44991,"o":44.45,"t":"2026-03-27T04:00:00Z","v":3807666,"vw":43.387943},{"c":42.76,"h":44.345,"l":42.01,"n":38506,"o":43.16,"t":"2026-03-30T04:00:00Z","v":2683191,"vw":43.055389},{"c":46.93,"h":47.06,"l":43.89,"n":42531,"o":43.96,"t":"2026-03-31T04:00:00Z","v":3212911,"vw":46.169637},{"c":48.46,"h":49.64,"l":46.75,"n":41239,"o":47.56,"t":"2026-04-01T04:00:00Z","v":3265217,"vw":48.567107},{"c":50.61,"h":51.32,"l":47.57,"n":40290,"o":47.57,"t":"2026-04-02T04:00:00Z","v":2766890,"vw":50.340421},{"c":49.31,"h":51.25,"l":48.5,"n":26523,"o":50.4,"t":"2026-04-06T04:00:00Z","v":1652557,"vw":49.461343},{"c":49.08,"h":50.48,"l":48.1,"n":25962,"o":49.33,"t":"2026-04-07T04:00:00Z","v":1860753,"vw":49.188039},{"c":46.66,"h":52,"l":46.4,"n":31716,"o":51.66,"t":"2026-04-08T04:00:00Z","v":2734802,"vw":48.042312},{"c":44.46,"h":46.46,"l":41.81,"n":51819,"o":46.25,"t":"2026-04-09T04:00:00Z","v":4495496,"vw":43.515694},{"c":43.22,"h":44.37,"l":41.73,"n":34785,"o":44.37,"t":"2026-04-10T04:00:00Z","v":2567686,"vw":42.925921},{"c":45.23,"h":45.33,"l":42.4,"n":29003,"o":42.98,"t":"2026-04-13T04:00:00Z","v":2296640,"vw":44.651477},{"c":44.36,"h":46.19,"l":43.47,"n":24292,"o":45.065,"t":"2026-04-14T04:00:00Z","v":1614783,"vw":44.271448},{"c":42.87,"h":43.94,"l":41.1,"n":64854,"o":42.145,"t":"2026-04-15T04:00:00Z","v":5790182,"vw":42.708737},{"c":43.62,"h":44.5,"l":42.41,"n":34078,"o":44.06,"t":"2026-04-16T04:00:00Z","v":2331758,"vw":43.552461},{"c":44.12,"h":44.97,"l":43.33,"n":31290,"o":44.345,"t":"2026-04-17T04:00:00Z","v":3311481,"vw":43.895983},{"c":45.56,"h":45.65,"l":43.71,"n":22118,"o":44,"t":"2026-04-20T04:00:00Z","v":1226265,"vw":45.215563},{"c":46.1,"h":47.385,"l":45.67,"n":26724,"o":45.76,"t":"2026-04-21T04:00:00Z","v":1701860,"vw":46.371046},{"c":46.81,"h":47.55,"l":45.835,"n":18631,"o":46.72,"t":"2026-04-22T04:00:00Z","v":974268,"vw":46.578325},{"c":43.97,"h":46.24,"l":42.93,"n":32252,"o":45.25,"t":"2026-04-23T04:00:00Z","v":2172202,"vw":44.004567},{"c":45.25,"h":45.29,"l":43.5,"n":20777,"o":44.34,"t":"2026-04-24T04:00:00Z","v":1331230,"vw":44.656673},{"c":46.18,"h":47.06,"l":45.23,"n":28270,"o":45.27,"t":"2026-04-27T04:00:00Z","v":1727697,"vw":46.448944},{"c":45.5,"h":47.5,"l":44.77,"n":32064,"o":46.34,"t":"2026-04-28T04:00:00Z","v":2794435,"vw":45.85717},{"c":46.27,"h":46.86,"l":44.5,"n":36479,"o":45.46,"t":"2026-04-29T04:00:00Z","v":2186440,"vw":46.012836},{"c":46.44,"h":46.72,"l":44.96,"n":28789,"o":46.15,"t":"2026-04-30T04:00:00Z","v":2183894,"vw":46.131934},{"c":49.89,"h":50.92,"l":48.07,"n":33438,"o":48.07,"t":"2026-05-01T04:00:00Z","v":2230889,"vw":49.904197},{"c":52.58,"h":52.93,"l":49.89,"n":33992,"o":49.89,"t":"2026-05-04T04:00:00Z","v":2241257,"vw":52.32861},{"c":54.41,"h":54.685,"l":52.16,"n":35447,"o":52.83,"t":"2026-05-05T04:00:00Z","v":2447573,"vw":54.091933},{"c":53.81,"h":53.89,"l":51.62,"n":30999,"o":53.59,"t":"2026-05-06T04:00:00Z","v":2177282,"vw":53.118729},{"c":57.02,"h":57.82,"l":55,"n":60554,"o":55.95,"t":"2026-05-07T04:00:00Z","v":4856000,"vw":56.794981},{"c":70.55,"h":72.06,"l":62.5101,"n":98508,"o":66.35,"t":"2026-05-08T04:00:00Z","v":9196925,"vw":68.627621},{"c":69.01,"h":71.6499,"l":66.82,"n":57179,"o":69.01,"t":"2026-05-11T04:00:00Z","v":3931239,"vw":68.680401},{"c":67.55,"h":68.78,"l":65.175,"n":42400,"o":68.34,"t":"2026-05-12T04:00:00Z","v":3853669,"vw":67.101508},{"c":64.18,"h":67.9,"l":63.6227,"n":46957,"o":67.9,"t":"2026-05-13T04:00:00Z","v":3307049,"vw":64.454746},{"c":65.08,"h":65.61,"l":62.01,"n":42067,"o":64.89,"t":"2026-05-14T04:00:00Z","v":2563750,"vw":64.367224},{"c":66.16,"h":67.47,"l":63.9104,"n":29946,"o":64.99,"t":"2026-05-15T04:00:00Z","v":1733071,"vw":66.134384},{"c":67.91,"h":68.375,"l":65.5,"n":28097,"o":65.9,"t":"2026-05-18T04:00:00Z","v":1656272,"vw":67.409595},{"c":70.63,"h":70.825,"l":67.3647,"n":34741,"o":68.77,"t":"2026-05-19T04:00:00Z","v":2686889,"vw":69.484839},{"c":73.43,"h":73.715,"l":68.75,"n":38299,"o":69.54,"t":"2026-05-20T04:00:00Z","v":3161587,"vw":72.159591},{"c":71.44,"h":73.13,"l":70.87,"n":23864,"o":72.2,"t":"2026-05-21T04:00:00Z","v":1356651,"vw":71.76888},{"c":73.99,"h":74.17,"l":71.68,"n":26620,"o":72.4,"t":"2026-05-22T04:00:00Z","v":2236960,"vw":73.384207},{"c":73.01,"h":75.08,"l":71.03,"n":37612,"o":74,"t":"2026-05-26T04:00:00Z","v":2553560,"vw":74.032252},{"c":71.38,"h":73.0419,"l":70.34,"n":24674,"o":72.25,"t":"2026-05-27T04:00:00Z","v":1386243,"vw":71.598194},{"c":72.77,"h":74.19,"l":72.01,"n":24267,"o":73.5,"t":"2026-05-28T04:00:00Z","v":1422811,"vw":73.230549},{"c":79.48,"h":79.8725,"l":73.82,"n":33008,"o":74.2,"t":"2026-05-29T04:00:00Z","v":3329660,"vw":78.422065},{"c":88.31,"h":88.57,"l":79.82,"n":53742,"o":80.12,"t":"2026-06-01T04:00:00Z","v":4130829,"vw":85.756955},{"c":88.05,"h":89.16,"l":83.73,"n":49903,"o":84.565,"t":"2026-06-02T04:00:00Z","v":3660855,"vw":87.230244},{"c":83.86,"h":86.17,"l":82.8,"n":37378,"o":85.8,"t":"2026-06-03T04:00:00Z","v":2064736,"vw":84.095776},{"c":86.16,"h":86.425,"l":81,"n":28799,"o":82.9,"t":"2026-06-04T04:00:00Z","v":1801020,"vw":85.208722},{"c":84,"h":86,"l":82.84,"n":39745,"o":85.41,"t":"2026-06-05T04:00:00Z","v":2399736,"vw":83.961041},{"c":85.67,"h":87.86,"l":82.9801,"n":35810,"o":84.808,"t":"2026-06-08T04:00:00Z","v":2447828,"vw":86.177436},{"c":81.26,"h":85.8445,"l":79.66,"n":45958,"o":84.74,"t":"2026-06-09T04:00:00Z","v":2490707,"vw":81.921384},{"c":80.36,"h":85.64,"l":80.1,"n":38286,"o":82.7,"t":"2026-06-10T04:00:00Z","v":2170917,"vw":81.935427},{"c":78.48,"h":81.76,"l":77.27,"n":38694,"o":79.86,"t":"2026-06-11T04:00:00Z","v":2418183,"vw":78.718821},{"c":77.74,"h":80.831,"l":76.58,"n":29399,"o":79.54,"t":"2026-06-12T04:00:00Z","v":1961659,"vw":78.073953},{"c":80.39,"h":80.59,"l":78.2,"n":34095,"o":79.21,"t":"2026-06-15T04:00:00Z","v":2307428,"vw":79.742646},{"c":78.48,"h":82.6594,"l":78.1,"n":35182,"o":80.39,"t":"2026-06-16T04:00:00Z","v":2562147,"vw":79.337442},{"c":81.35,"h":84.295,"l":77.75,"n":36910,"o":78.045,"t":"2026-06-17T04:00:00Z","v":2314606,"vw":81.659781},{"c":82.72,"h":83.5,"l":79,"n":35519,"o":80.87,"t":"2026-06-18T04:00:00Z","v":3199164,"vw":82.469984},{"c":79.89,"h":84.3,"l":78.8,"n":28492,"o":82.06,"t":"2026-06-22T04:00:00Z","v":1572838,"vw":80.774866},{"c":78.71,"h":80.3,"l":77.53,"n":30759,"o":78.08,"t":"2026-06-23T04:00:00Z","v":1829329,"vw":78.825977},{"c":76.66,"h":79.48,"l":75.67,"n":40056,"o":78.7,"t":"2026-06-24T04:00:00Z","v":2131875,"vw":76.814689},{"c":78.8,"h":79.76,"l":75.15,"n":34587,"o":77.27,"t":"2026-06-25T04:00:00Z","v":2217908,"vw":78.316197},{"c":87.58,"h":87.99,"l":78.86,"n":70525,"o":78.86,"t":"2026-06-26T04:00:00Z","v":26093881,"vw":87.029319},{"c":90.09,"h":90.33,"l":85.68,"n":65899,"o":88.695,"t":"2026-06-29T04:00:00Z","v":4812349,"vw":89.048427},{"c":90.88,"h":93.12,"l":88.51,"n":46934,"o":88.62,"t":"2026-06-30T04:00:00Z","v":2943943,"vw":91.548507},{"c":90.39,"h":92.9375,"l":88.9,"n":39251,"o":92.61,"t":"2026-07-01T04:00:00Z","v":2913069,"vw":90.997112},{"c":94.81,"h":96,"l":90.75,"n":47910,"o":91.71,"t":"2026-07-02T04:00:00Z","v":3116104,"vw":94.571474},{"c":98.1,"h":98.93,"l":92,"n":40829,"o":93.376,"t":"2026-07-06T04:00:00Z","v":2437577,"vw":97.60334},{"c":96.2,"h":99.22,"l":92.4159,"n":39480,"o":98.51,"t":"2026-07-07T04:00:00Z","v":2405571,"vw":96.293973},{"c":92.73,"h":96.26,"l":91.31,"n":41249,"o":94.93,"t":"2026-07-08T04:00:00Z","v":2296026,"vw":92.679851},{"c":95.5,"h":96.74,"l":91.34,"n":30812,"o":91.95,"t":"2026-07-09T04:00:00Z","v":1955181,"vw":95.329058},{"c":90.74,"h":96.75,"l":89.19,"n":31507,"o":96.75,"t":"2026-07-10T04:00:00Z","v":1850335,"vw":90.638967},{"c":92.02,"h":92.36,"l":89.3,"n":25414,"o":91.23,"t":"2026-07-13T04:00:00Z","v":1715034,"vw":91.399738},{"c":91.17,"h":95.9135,"l":89.3302,"n":31345,"o":90.3,"t":"2026-07-14T04:00:00Z","v":2238474,"vw":91.876028},{"c":91.28,"h":93.915,"l":88.7,"n":28223,"o":93.32,"t":"2026-07-15T04:00:00Z","v":1504182,"vw":90.60266},{"c":86.53,"h":91.98,"l":85.84,"n":30263,"o":91.55,"t":"2026-07-16T04:00:00Z","v":1843413,"vw":87.145422},{"c":88.54,"h":88.61,"l":83.07,"n":29391,"o":83.26,"t":"2026-07-17T04:00:00Z","v":2017712,"vw":87.491324},{"c":90.43,"h":93.14,"l":87.385,"n":28961,"o":88,"t":"2026-07-20T04:00:00Z","v":1853019,"vw":91.304235},{"c":86.56,"h":89.155,"l":83.9825,"n":39382,"o":86.54,"t":"2026-07-21T04:00:00Z","v":2425854,"vw":85.946783},{"c":79.68,"h":85.85,"l":78.88,"n":48066,"o":85.46,"t":"2026-07-22T04:00:00Z","v":3844083,"vw":80.769523},{"c":81.25,"h":81.58,"l":78.11,"n":31264,"o":80.33,"t":"2026-07-23T04:00:00Z","v":1768550,"vw":80.778578},{"c":80.16,"h":83.04,"l":79.42,"n":25897,"o":82.98,"t":"2026-07-24T04:00:00Z","v":1437131,"vw":80.325465},{"c":81.23,"h":83.23,"l":80.18,"n":20365,"o":82.26,"t":"2026-07-27T04:00:00Z","v":908446,"vw":81.410123},{"c":76.43,"h":82,"l":72.14,"n":53086,"o":82,"t":"2026-07-28T04:00:00Z","v":3513683,"vw":75.87838},{"c":73.275,"h":79.215,"l":72.265,"n":52619,"o":76.9,"t":"2026-07-29T04:00:00Z","v":3728875,"vw":74.033392},{"c":78.42,"h":78.55,"l":73.4,"n":36015,"o":74.02,"t":"2026-07-30T04:00:00Z","v":2241439,"vw":77.318411},{"c":79.79,"h":81.57,"l":77.44,"n":29788,"o":78.44,"t":"2026-07-31T04:00:00Z","v":1901801,"vw":79.266472},{"c":82.4,"h":82.69,"l":79.53,"n":32141,"o":80.54,"t":"2026-08-03T04:00:00Z","v":1983830,"vw":81.472969},{"c":86.22,"h":86.96,"l":82.01,"n":27157,"o":82.22,"t":"2026-08-04T04:00:00Z","v":1841748,"vw":85.691218},{"c":84.52,"h":89.1918,"l":84.4,"n":34907,"o":86.85,"t":"2026-08-05T04:00:00Z","v":2028604,"vw":85.790731},{"c":83.04,"h":85.485,"l":79.505,"n":43643,"o":79.865,"t":"2026-08-06T04:00:00Z","v":3118062,"vw":83.22049},{"c":89.52,"h":96.255,"l":84.79,"n":59241,"o":96.255,"t":"2026-08-07T04:00:00Z","v":4370012,"vw":89.087403},{"c":88.15,"h":90.05,"l":85.3,"n":41834,"o":88.98,"t":"2026-08-10T04:00:00Z","v":2239638,"vw":87.766565},{"c":86.1,"h":88.8499,"l":85.8401,"n":34890,"o":87.86,"t":"2026-08-11T04:00:00Z","v":2120525,"vw":86.930278},{"c":86.04,"h":89.73,"l":85.355,"n":32099,"o":86.23,"t":"2026-08-12T04:00:00Z","v":2083963,"vw":86.706648},{"c":95.15,"h":95.71,"l":86.18,"n":43652,"o":87,"t":"2026-08-13T04:00:00Z","v":3116000,"vw":92.178835},{"c":96.17,"h":98.47,"l":94.5812,"n":34656,"o":95.67,"t":"2026-08-14T04:00:00Z","v":2428007,"vw":96.421998},{"c":94.64,"h":96.81,"l":93.46,"n":32750,"o":95.28,"t":"2026-08-17T04:00:00Z","v":1853635,"vw":95.242165},{"c":91.6,"h":96.605,"l":90.9705,"n":22716,"o":94.03,"t":"2026-08-18T04:00:00Z","v":1305374,"vw":92.287968},{"c":91.21,"h":92.17,"l":87.392,"n":31343,"o":91.21,"t":"2026-08-19T04:00:00Z","v":1923022,"vw":90.690673},{"c":89.72,"h":91.94,"l":88.27,"n":25905,"o":90.95,"t":"2026-08-20T04:00:00Z","v":1701903,"vw":89.974086},{"c":92.13,"h":92.32,"l":86.04,"n":28212,"o":89.6,"t":"2026-08-21T04:00:00Z","v":1797185,"vw":90.655677},{"c":90.14,"h":91.36,"l":88.43,"n":18142,"o":90.8,"t":"2026-08-24T04:00:00Z","v":1120408,"vw":90.293277},{"c":89.48,"h":93,"l":87.6701,"n":24019,"o":92.25,"t":"2026-08-25T04:00:00Z","v":1441847,"vw":90.310375},{"c":92.8,"h":93.7499,"l":87.15,"n":20285,"o":88.125,"t":"2026-08-26T04:00:00Z","v":1143501,"vw":92.597772},{"c":104.03,"h":104.83,"l":96.4,"n":53016,"o":96.4,"t":"2026-08-27T04:00:00Z","v":3830074,"vw":102.225845},{"c":98.74,"h":105.7598,"l":98.01,"n":39815,"o":103.655,"t":"2026-08-28T04:00:00Z","v":2610535,"vw":100.471081},{"c":100.07,"h":100.73,"l":96.06,"n":29893,"o":98.425,"t":"2026-08-31T04:00:00Z","v":2193770,"vw":99.156358},{"c":91.78,"h":99.7,"l":91.29,"n":40465,"o":98.6,"t":"2026-09-01T04:00:00Z","v":2739208,"vw":93.205052},{"c":91.73,"h":92.72,"l":88,"n":36201,"o":92.24,"t":"2026-09-02T04:00:00Z","v":2203997,"vw":90.865587},{"c":90.61,"h":94.83,"l":90.155,"n":40667,"o":92.765,"t":"2026-09-03T04:00:00Z","v":2751048,"vw":91.944503},{"c":87.6,"h":92.12,"l":86.95,"n":28267,"o":89.75,"t":"2026-09-04T04:00:00Z","v":1660959,"vw":88.643662},{"c":86.73,"h":88.719,"l":81.68,"n":29570,"o":84.25,"t":"2026-09-08T04:00:00Z","v":1873623,"vw":86.596575},{"c":87.32,"h":89.96,"l":85.12,"n":34480,"o":85.92,"t":"2026-09-09T04:00:00Z","v":2261607,"vw":87.82545},{"c":88.65,"h":89.54,"l":85.515,"n":21893,"o":86.79,"t":"2026-09-10T04:00:00Z","v":1026604,"vw":88.411996},{"c":87.18,"h":90.83,"l":86.92,"n":24040,"o":88.66,"t":"2026-09-11T04:00:00Z","v":1302653,"vw":87.810953},{"c":93,"h":94.25,"l":86.45,"n":31404,"o":88.38,"t":"2026-09-14T04:00:00Z","v":1948373,"vw":92.495171},{"c":94.8,"h":95.185,"l":90.262,"n":31034,"o":91.17,"t":"2026-09-15T04:00:00Z","v":1778080,"vw":94.384149},{"c":92.62,"h":95.18,"l":90.68,"n":23023,"o":93.5,"t":"2026-09-16T04:00:00Z","v":1283315,"vw":92.639468},{"c":93.98,"h":96.8099,"l":91.8536,"n":23649,"o":93.16,"t":"2026-09-17T04:00:00Z","v":1514213,"vw":94.669438},{"c":92.81,"h":95.12,"l":90.89,"n":18920,"o":94.985,"t":"2026-09-18T04:00:00Z","v":1962419,"vw":92.719058},{"c":92,"h":95.27,"l":91.775,"n":26616,"o":93.53,"t":"2026-09-21T04:00:00Z","v":1831862,"vw":92.502367},{"c":89.95,"h":93.75,"l":86.77,"n":34909,"o":93.12,"t":"2026-09-22T04:00:00Z","v":2325049,"vw":89.331897},{"c":92.33,"h":92.83,"l":88.52,"n":24089,"o":90.46,"t":"2026-09-23T04:00:00Z","v":1242675,"vw":91.366972},{"c":94.2,"h":94.9995,"l":90.94,"n":21137,"o":91.55,"t":"2026-09-24T04:00:00Z","v":1056176,"vw":93.863109},{"c":89.18,"h":94.8499,"l":88.7,"n":25072,"o":93.79,"t":"2026-09-25T04:00:00Z","v":1929205,"vw":90.77679},{"c":88.81,"h":89.22,"l":85.025,"n":26614,"o":86.74,"t":"2026-09-28T04:00:00Z","v":1560537,"vw":87.98121},{"c":90.37,"h":90.55,"l":87.09,"n":23303,"o":88.74,"t":"2026-09-29T04:00:00Z","v":1391374,"vw":89.401757},{"c":97.04,"h":97.52,"l":90.2,"n":29014,"o":90.84,"t":"2026-09-30T04:00:00Z","v":1842186,"vw":96.225243},{"c":97.59,"h":99.75,"l":95.77,"n":38377,"o":97.64,"t":"2026-10-01T04:00:00Z","v":2128412,"vw":97.325179},{"c":95.5,"h":100,"l":94.6,"n":24639,"o":97.93,"t":"2026-10-02T04:00:00Z","v":1154997,"vw":96.113314},{"c":97.86,"h":98.89,"l":95.46,"n":21732,"o":96.78,"t":"2026-10-05T04:00:00Z","v":1057073,"vw":97.301633},{"c":98.51,"h":100.38,"l":97.32,"n":23824,"o":98.92,"t":"2026-10-06T04:00:00Z","v":1095246,"vw":98.79082},{"c":98.15,"h":99.2,"l":95.97,"n":19086,"o":98.11,"t":"2026-10-07T04:00:00Z","v":774347,"vw":98.158777},{"c":97.25,"h":99.87,"l":96.83,"n":23583,"o":97.6,"t":"2026-10-08T04:00:00Z","v":1117335,"vw":98.169437},{"c":102.23,"h":102.4,"l":98.71,"n":22240,"o":98.71,"t":"2026-10-09T04:00:00Z","v":1139133,"vw":101.149704},{"c":99.02,"h":102.71,"l":96.12,"n":29056,"o":102.71,"t":"2026-10-12T04:00:00Z","v":2234645,"vw":98.309934},{"c":99.28,"h":103.39,"l":98,"n":30273,"o":98.46,"t":"2026-10-13T04:00:00Z","v":1789202,"vw":101.198193},{"c":91.96,"h":100.46,"l":91.63,"n":37626,"o":96.46,"t":"2026-10-14T04:00:00Z","v":2701294,"vw":95.260124},{"c":94.54,"h":94.8,"l":87.542,"n":33206,"o":88,"t":"2026-10-15T04:00:00Z","v":2390028,"vw":93.262607},{"c":84.31,"h":95.975,"l":84.02,"n":59906,"o":94.81,"t":"2026-10-16T04:00:00Z","v":4658874,"vw":85.61459},{"c":91,"h":92.62,"l":85.6553,"n":39612,"o":86.72,"t":"2026-10-19T04:00:00Z","v":2182271,"vw":91.090664},{"c":92.37,"h":92.95,"l":88.38,"n":21208,"o":90.1,"t":"2026-10-20T04:00:00Z","v":1115673,"vw":91.979447},{"c":96.3,"h":98.12,"l":92.61,"n":24610,"o":92.86,"t":"2026-10-21T04:00:00Z","v":1243775,"vw":96.507421},{"c":93.89,"h":97.251,"l":92.02,"n":23407,"o":95.29,"t":"2026-10-22T04:00:00Z","v":994066,"vw":93.783308}],"volatilityBars":[{"c":92.81,"h":92.81,"l":92.81,"n":5,"o":92.81,"t":"2026-09-21T11:00:00Z","v":152,"vw":92.81},{"c":94.5,"h":94.61,"l":91.92,"n":540,"o":93.53,"t":"2026-09-21T13:30:00Z","v":25750,"vw":93.346567},{"c":94.765,"h":94.9699,"l":93.6805,"n":627,"o":94.6699,"t":"2026-09-21T13:45:00Z","v":31533,"vw":94.611453},{"c":94.415,"h":95.27,"l":94.41,"n":712,"o":94.73,"t":"2026-09-21T14:00:00Z","v":26221,"vw":94.842324},{"c":95.01,"h":95.01,"l":94.17,"n":696,"o":94.405,"t":"2026-09-21T14:15:00Z","v":27343,"vw":94.616878},{"c":94.395,"h":94.81,"l":94.15,"n":622,"o":94.81,"t":"2026-09-21T14:30:00Z","v":22996,"vw":94.49826},{"c":93.96,"h":94.735,"l":93.87,"n":689,"o":94.37,"t":"2026-09-21T14:45:00Z","v":40393,"vw":94.262202},{"c":94.07,"h":94.575,"l":93.9,"n":806,"o":93.9,"t":"2026-09-21T15:00:00Z","v":27696,"vw":94.164007},{"c":93.4,"h":94.08,"l":93.4,"n":782,"o":94.02,"t":"2026-09-21T15:15:00Z","v":27500,"vw":93.721967},{"c":93.2,"h":93.62,"l":93.11,"n":820,"o":93.6,"t":"2026-09-21T15:30:00Z","v":44087,"vw":93.350342},{"c":93.37,"h":93.37,"l":92.85,"n":673,"o":93.11,"t":"2026-09-21T15:45:00Z","v":35020,"vw":93.150515},{"c":93.18,"h":93.6375,"l":93.08,"n":691,"o":93.29,"t":"2026-09-21T16:00:00Z","v":25050,"vw":93.259387},{"c":92.9,"h":93.22,"l":92.82,"n":614,"o":93.22,"t":"2026-09-21T16:15:00Z","v":18761,"vw":92.946472},{"c":92.95,"h":93.06,"l":92.82,"n":500,"o":92.82,"t":"2026-09-21T16:30:00Z","v":20726,"vw":92.940484},{"c":92.46,"h":92.97,"l":92.27,"n":813,"o":92.97,"t":"2026-09-21T16:45:00Z","v":31309,"vw":92.512666},{"c":92.24,"h":92.46,"l":91.775,"n":1362,"o":92.46,"t":"2026-09-21T17:00:00Z","v":84098,"vw":92.008296},{"c":91.98,"h":92.31,"l":91.86,"n":779,"o":92.13,"t":"2026-09-21T17:15:00Z","v":39676,"vw":92.09027},{"c":92.78,"h":92.925,"l":91.91,"n":880,"o":91.94,"t":"2026-09-21T17:30:00Z","v":46108,"vw":92.423811},{"c":92.995,"h":93.22,"l":92.87,"n":739,"o":92.87,"t":"2026-09-21T17:45:00Z","v":26330,"vw":93.034287},{"c":93.09,"h":93.28,"l":92.93,"n":659,"o":93.03,"t":"2026-09-21T18:00:00Z","v":33461,"vw":93.088598},{"c":92.97,"h":93.19,"l":92.9,"n":621,"o":93.09,"t":"2026-09-21T18:15:00Z","v":31822,"vw":93.027684},{"c":92.76,"h":92.95,"l":92.06,"n":1014,"o":92.945,"t":"2026-09-21T18:30:00Z","v":48994,"vw":92.439077},{"c":92.46,"h":93.06,"l":92.46,"n":759,"o":92.75,"t":"2026-09-21T18:45:00Z","v":31619,"vw":92.87824},{"c":92.45,"h":92.9,"l":92.32,"n":1029,"o":92.535,"t":"2026-09-21T19:00:00Z","v":53880,"vw":92.640678},{"c":92.51,"h":92.79,"l":92.25,"n":1156,"o":92.39,"t":"2026-09-21T19:15:00Z","v":58794,"vw":92.458512},{"c":92.11,"h":92.605,"l":91.995,"n":2341,"o":92.605,"t":"2026-09-21T19:30:00Z","v":133893,"vw":92.316004},{"c":92.01,"h":92.29,"l":91.8,"n":5287,"o":92.135,"t":"2026-09-21T19:45:00Z","v":379943,"vw":92.031013},{"c":92.6711,"h":92.6711,"l":92,"n":39,"o":92,"t":"2026-09-21T20:00:00Z","v":435255,"vw":92.050389},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-09-21T22:00:00Z","v":1000,"vw":92.25},{"c":92.1,"h":92.1,"l":92.01,"n":12,"o":92.04,"t":"2026-09-21T23:45:00Z","v":900,"vw":92.066053},{"c":91.59,"h":91.9088,"l":91.59,"n":10,"o":91.9088,"t":"2026-09-22T08:00:00Z","v":960,"vw":91.663626},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-22T08:30:00Z","v":100,"vw":92},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-09-22T09:15:00Z","v":301,"vw":92},{"c":92.06,"h":92.06,"l":92,"n":202,"o":92,"t":"2026-09-22T12:00:00Z","v":1237,"vw":92.015},{"c":92.72,"h":92.72,"l":92.72,"n":1,"o":92.72,"t":"2026-09-22T12:15:00Z","v":120,"vw":92.72},{"c":92.91,"h":92.91,"l":92.85,"n":5,"o":92.91,"t":"2026-09-22T12:30:00Z","v":1207,"vw":92.904924},{"c":92.9,"h":92.9,"l":92.9,"n":1,"o":92.9,"t":"2026-09-22T12:45:00Z","v":200,"vw":92.9},{"c":93,"h":93.01,"l":93,"n":17,"o":93,"t":"2026-09-22T13:00:00Z","v":1507,"vw":93.002778},{"c":93.75,"h":93.75,"l":93.75,"n":46,"o":93.75,"t":"2026-09-22T13:15:00Z","v":515,"vw":93.75},{"c":91.26,"h":93.75,"l":90.7,"n":704,"o":93.12,"t":"2026-09-22T13:30:00Z","v":55061,"vw":92.385377},{"c":91.56,"h":92,"l":91,"n":1057,"o":91.49,"t":"2026-09-22T13:45:00Z","v":64629,"vw":91.585283},{"c":91.34,"h":92.15,"l":91.15,"n":805,"o":91.56,"t":"2026-09-22T14:00:00Z","v":50003,"vw":91.658741},{"c":91.14,"h":91.89,"l":90.78,"n":686,"o":91.335,"t":"2026-09-22T14:15:00Z","v":40358,"vw":91.3508},{"c":91.15,"h":91.74,"l":90.6105,"n":629,"o":91.28,"t":"2026-09-22T14:30:00Z","v":30219,"vw":91.074494},{"c":90.09,"h":91.01,"l":90.04,"n":881,"o":91.01,"t":"2026-09-22T14:45:00Z","v":48681,"vw":90.587779},{"c":88.38,"h":90.13,"l":88.21,"n":2234,"o":90.08,"t":"2026-09-22T15:00:00Z","v":155200,"vw":89.335914},{"c":88.59,"h":88.615,"l":87.55,"n":1843,"o":88.38,"t":"2026-09-22T15:15:00Z","v":148431,"vw":88.071915},{"c":87.35,"h":88.92,"l":87.315,"n":2203,"o":88.7572,"t":"2026-09-22T15:30:00Z","v":169315,"vw":87.993724},{"c":87.5045,"h":87.745,"l":86.8175,"n":1368,"o":87.49,"t":"2026-09-22T15:45:00Z","v":71650,"vw":87.238277},{"c":87.55,"h":87.685,"l":86.77,"n":1434,"o":87.5045,"t":"2026-09-22T16:00:00Z","v":75638,"vw":87.212935},{"c":87.68,"h":87.89,"l":87.165,"n":1453,"o":87.47,"t":"2026-09-22T16:15:00Z","v":102211,"vw":87.506338},{"c":88.28,"h":88.555,"l":87.53,"n":1076,"o":87.64,"t":"2026-09-22T16:30:00Z","v":55781,"vw":87.942121},{"c":89.27,"h":89.27,"l":88.18,"n":1126,"o":88.32,"t":"2026-09-22T16:45:00Z","v":77262,"vw":88.829725},{"c":89.325,"h":89.695,"l":88.93,"n":961,"o":89.185,"t":"2026-09-22T17:00:00Z","v":57547,"vw":89.240692},{"c":89.37,"h":89.43,"l":89.0315,"n":746,"o":89.2925,"t":"2026-09-22T17:15:00Z","v":29083,"vw":89.299321},{"c":89.895,"h":89.955,"l":89.15,"n":661,"o":89.435,"t":"2026-09-22T17:30:00Z","v":22822,"vw":89.490595},{"c":89.88,"h":89.96,"l":89.41,"n":1140,"o":89.83,"t":"2026-09-22T17:45:00Z","v":62217,"vw":89.6961},{"c":90.075,"h":90.145,"l":89.55,"n":779,"o":89.81,"t":"2026-09-22T18:00:00Z","v":36535,"vw":89.726073},{"c":90.005,"h":90.26,"l":89.9,"n":980,"o":90.065,"t":"2026-09-22T18:15:00Z","v":44082,"vw":90.053509},{"c":90.11,"h":90.31,"l":89.89,"n":1041,"o":90.02,"t":"2026-09-22T18:30:00Z","v":62251,"vw":90.142442},{"c":88.74,"h":90.12,"l":88.62,"n":1306,"o":90.12,"t":"2026-09-22T18:45:00Z","v":67021,"vw":89.36348},{"c":88.8,"h":88.935,"l":88.18,"n":1191,"o":88.65,"t":"2026-09-22T19:00:00Z","v":58684,"vw":88.596897},{"c":89.595,"h":89.865,"l":88.64,"n":1453,"o":88.72,"t":"2026-09-22T19:15:00Z","v":87197,"vw":89.207798},{"c":88.86,"h":89.5,"l":88.73,"n":1531,"o":89.49,"t":"2026-09-22T19:30:00Z","v":62174,"vw":89.110882},{"c":90.06,"h":90.06,"l":88.85,"n":4876,"o":88.86,"t":"2026-09-22T19:45:00Z","v":268449,"vw":89.627537},{"c":88.1659,"h":89.95,"l":88.1659,"n":38,"o":89.95,"t":"2026-09-22T20:00:00Z","v":313866,"vw":89.94912},{"c":89.99,"h":89.99,"l":89.99,"n":2,"o":89.99,"t":"2026-09-22T20:15:00Z","v":128,"vw":89.99},{"c":89.95,"h":89.95,"l":89.95,"n":3,"o":89.95,"t":"2026-09-23T11:30:00Z","v":121,"vw":89.95},{"c":89.1028,"h":89.1028,"l":89.1028,"n":1,"o":89.1028,"t":"2026-09-23T12:00:00Z","v":200,"vw":89.1028},{"c":89.57,"h":90.66,"l":88.6,"n":1083,"o":90.46,"t":"2026-09-23T13:30:00Z","v":71232,"vw":90.069769},{"c":90.06,"h":91.21,"l":88.52,"n":857,"o":89.53,"t":"2026-09-23T13:45:00Z","v":52884,"vw":90.188535},{"c":89.715,"h":90.25,"l":89.43,"n":662,"o":90.06,"t":"2026-09-23T14:00:00Z","v":47855,"vw":89.728083},{"c":89.375,"h":90.45,"l":89.375,"n":782,"o":89.725,"t":"2026-09-23T14:15:00Z","v":44985,"vw":89.880735},{"c":89.31,"h":89.74,"l":89.0301,"n":578,"o":89.355,"t":"2026-09-23T14:30:00Z","v":25772,"vw":89.379757},{"c":90.7,"h":90.765,"l":89.31,"n":569,"o":89.31,"t":"2026-09-23T14:45:00Z","v":20430,"vw":90.075161},{"c":90.5,"h":91.45,"l":90.29,"n":691,"o":90.51,"t":"2026-09-23T15:00:00Z","v":26158,"vw":91.006873},{"c":91.31,"h":91.31,"l":90.5,"n":328,"o":90.5,"t":"2026-09-23T15:15:00Z","v":12298,"vw":90.882832},{"c":90.955,"h":91.5699,"l":90.93,"n":566,"o":91.28,"t":"2026-09-23T15:30:00Z","v":16988,"vw":91.332443},{"c":91.045,"h":91.16,"l":90.63,"n":647,"o":91.08,"t":"2026-09-23T15:45:00Z","v":15389,"vw":90.921353},{"c":90.55,"h":91.01,"l":90.55,"n":419,"o":90.94,"t":"2026-09-23T16:00:00Z","v":11001,"vw":90.857415},{"c":90.46,"h":90.58,"l":90.29,"n":512,"o":90.455,"t":"2026-09-23T16:15:00Z","v":20729,"vw":90.403119},{"c":90.175,"h":90.46,"l":90.09,"n":376,"o":90.46,"t":"2026-09-23T16:30:00Z","v":11943,"vw":90.348871},{"c":90.14,"h":90.33,"l":89.96,"n":389,"o":90.205,"t":"2026-09-23T16:45:00Z","v":7425,"vw":90.090834},{"c":89.97,"h":90.34,"l":89.905,"n":504,"o":90.17,"t":"2026-09-23T17:00:00Z","v":12966,"vw":90.083427},{"c":89.76,"h":90.11,"l":89.7,"n":434,"o":89.97,"t":"2026-09-23T17:15:00Z","v":10490,"vw":89.910399},{"c":89.52,"h":89.75,"l":89.385,"n":453,"o":89.7,"t":"2026-09-23T17:30:00Z","v":13921,"vw":89.563966},{"c":89.89,"h":90.025,"l":89.51,"n":422,"o":89.51,"t":"2026-09-23T17:45:00Z","v":12471,"vw":89.669919},{"c":90.31,"h":90.33,"l":89.73,"n":784,"o":89.85,"t":"2026-09-23T18:00:00Z","v":32170,"vw":89.97197},{"c":90.41,"h":90.47,"l":90.275,"n":596,"o":90.31,"t":"2026-09-23T18:15:00Z","v":14599,"vw":90.395919},{"c":90.45,"h":90.5,"l":90.35,"n":618,"o":90.35,"t":"2026-09-23T18:30:00Z","v":18638,"vw":90.438655},{"c":91.09,"h":91.09,"l":90.3901,"n":827,"o":90.455,"t":"2026-09-23T18:45:00Z","v":33893,"vw":90.773825},{"c":91.665,"h":91.665,"l":91,"n":1227,"o":91.105,"t":"2026-09-23T19:00:00Z","v":48703,"vw":91.247434},{"c":91.96,"h":92.04,"l":91.49,"n":1462,"o":91.58,"t":"2026-09-23T19:15:00Z","v":58360,"vw":91.876262},{"c":92.49,"h":92.51,"l":91.94,"n":1910,"o":92.02,"t":"2026-09-23T19:30:00Z","v":112535,"vw":92.216204},{"c":92.34,"h":92.83,"l":92,"n":4797,"o":92.45,"t":"2026-09-23T19:45:00Z","v":254172,"vw":92.360811},{"c":92.33,"h":92.33,"l":92.33,"n":32,"o":92.33,"t":"2026-09-23T20:00:00Z","v":215370,"vw":92.33},{"c":92.08,"h":92.09,"l":92.08,"n":2,"o":92.09,"t":"2026-09-23T20:45:00Z","v":241,"vw":92.085851},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-09-23T21:00:00Z","v":650,"vw":92.5},{"c":92.5,"h":92.5,"l":90.4809,"n":2,"o":90.4809,"t":"2026-09-23T21:15:00Z","v":1100,"vw":90.664455},{"c":94.35,"h":94.35,"l":94.35,"n":1,"o":94.35,"t":"2026-09-23T22:00:00Z","v":200,"vw":94.35},{"c":92.1,"h":92.1,"l":92,"n":9,"o":92,"t":"2026-09-24T13:15:00Z","v":1533,"vw":92.082069},{"c":92.78,"h":92.78,"l":90.9901,"n":866,"o":91.55,"t":"2026-09-24T13:30:00Z","v":45427,"vw":91.922939},{"c":91.26,"h":92.56,"l":91.17,"n":610,"o":92.55,"t":"2026-09-24T13:45:00Z","v":25453,"vw":91.628617},{"c":92.19,"h":92.67,"l":90.94,"n":986,"o":91.215,"t":"2026-09-24T14:00:00Z","v":48261,"vw":91.617021},{"c":92.825,"h":93.0447,"l":91.865,"n":549,"o":92.19,"t":"2026-09-24T14:15:00Z","v":21947,"vw":92.491433},{"c":93.58,"h":93.75,"l":92.49,"n":806,"o":92.815,"t":"2026-09-24T14:30:00Z","v":32377,"vw":93.198512},{"c":93.44,"h":93.73,"l":93.25,"n":452,"o":93.58,"t":"2026-09-24T14:45:00Z","v":23324,"vw":93.5241},{"c":93.38,"h":94.05,"l":93.2603,"n":619,"o":93.44,"t":"2026-09-24T15:00:00Z","v":21853,"vw":93.642144},{"c":93.23,"h":93.69,"l":92.9,"n":432,"o":93.375,"t":"2026-09-24T15:15:00Z","v":14873,"vw":93.250265},{"c":93.22,"h":93.3675,"l":93.2,"n":382,"o":93.2,"t":"2026-09-24T15:30:00Z","v":15492,"vw":93.290671},{"c":93.48,"h":93.5,"l":93.11,"n":428,"o":93.29,"t":"2026-09-24T15:45:00Z","v":14200,"vw":93.273119},{"c":93.14,"h":93.49,"l":93.0275,"n":443,"o":93.485,"t":"2026-09-24T16:00:00Z","v":21579,"vw":93.233872},{"c":93.69,"h":93.8125,"l":93.21,"n":540,"o":93.23,"t":"2026-09-24T16:15:00Z","v":24582,"vw":93.580522},{"c":93.41,"h":93.91,"l":93.41,"n":540,"o":93.71,"t":"2026-09-24T16:30:00Z","v":18934,"vw":93.63716},{"c":94.145,"h":94.28,"l":93.1001,"n":828,"o":93.245,"t":"2026-09-24T16:45:00Z","v":41298,"vw":93.906593},{"c":94.31,"h":94.47,"l":93.865,"n":774,"o":94.1,"t":"2026-09-24T17:00:00Z","v":37724,"vw":94.100928},{"c":94.36,"h":94.5395,"l":94.185,"n":477,"o":94.48,"t":"2026-09-24T17:15:00Z","v":16052,"vw":94.349208},{"c":94.41,"h":94.67,"l":94.115,"n":933,"o":94.36,"t":"2026-09-24T17:30:00Z","v":36205,"vw":94.433326},{"c":94.17,"h":94.52,"l":94.17,"n":309,"o":94.305,"t":"2026-09-24T17:45:00Z","v":8331,"vw":94.335347},{"c":94.3869,"h":94.3995,"l":94,"n":547,"o":94.16,"t":"2026-09-24T18:00:00Z","v":17469,"vw":94.126255},{"c":94.635,"h":94.635,"l":94.26,"n":473,"o":94.32,"t":"2026-09-24T18:15:00Z","v":21124,"vw":94.456635},{"c":94.675,"h":94.97,"l":94.35,"n":765,"o":94.635,"t":"2026-09-24T18:30:00Z","v":28082,"vw":94.619655},{"c":94.815,"h":94.9995,"l":94.64,"n":728,"o":94.7,"t":"2026-09-24T18:45:00Z","v":21074,"vw":94.820019},{"c":94.62,"h":94.87,"l":94.55,"n":859,"o":94.87,"t":"2026-09-24T19:00:00Z","v":31836,"vw":94.682078},{"c":94.615,"h":94.84,"l":94.3,"n":1314,"o":94.6,"t":"2026-09-24T19:15:00Z","v":68873,"vw":94.63428},{"c":94.705,"h":94.9125,"l":94.37,"n":1205,"o":94.645,"t":"2026-09-24T19:30:00Z","v":55173,"vw":94.601553},{"c":94.19,"h":94.8425,"l":94.13,"n":3209,"o":94.71,"t":"2026-09-24T19:45:00Z","v":146563,"vw":94.399698},{"c":94.2,"h":94.2,"l":94.2,"n":28,"o":94.2,"t":"2026-09-24T20:00:00Z","v":181707,"vw":94.2},{"c":95,"h":95,"l":95,"n":47,"o":95,"t":"2026-09-24T20:30:00Z","v":542,"vw":95},{"c":94.01,"h":94.01,"l":94.01,"n":4,"o":94.01,"t":"2026-09-24T20:45:00Z","v":200,"vw":94.01},{"c":95.89,"h":95.89,"l":95.89,"n":1,"o":95.89,"t":"2026-09-24T22:30:00Z","v":100,"vw":95.89},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-09-25T08:00:00Z","v":100,"vw":94.5},{"c":94.2,"h":94.2,"l":94.2,"n":2,"o":94.2,"t":"2026-09-25T08:30:00Z","v":501,"vw":94.2},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-09-25T08:45:00Z","v":250,"vw":94},{"c":93.3859,"h":93.3859,"l":93.3859,"n":1,"o":93.3859,"t":"2026-09-25T13:00:00Z","v":250,"vw":93.3859},{"c":93.92,"h":93.92,"l":93.92,"n":4,"o":93.92,"t":"2026-09-25T13:15:00Z","v":211,"vw":93.92},{"c":94.26,"h":94.8499,"l":93,"n":899,"o":93.79,"t":"2026-09-25T13:30:00Z","v":98886,"vw":93.590043},{"c":92.97,"h":94.64,"l":92.62,"n":607,"o":94.395,"t":"2026-09-25T13:45:00Z","v":65357,"vw":93.249042},{"c":92.11,"h":93.32,"l":91.72,"n":888,"o":93.04,"t":"2026-09-25T14:00:00Z","v":87378,"vw":92.609085},{"c":91.89,"h":92.36,"l":91.29,"n":963,"o":91.965,"t":"2026-09-25T14:15:00Z","v":105707,"vw":91.801005},{"c":90,"h":92,"l":90,"n":1177,"o":92,"t":"2026-09-25T14:30:00Z","v":118293,"vw":91.455531},{"c":90.995,"h":91.08,"l":90,"n":644,"o":90.195,"t":"2026-09-25T14:45:00Z","v":27985,"vw":90.450246},{"c":91.07,"h":91.53,"l":90.76,"n":495,"o":91.115,"t":"2026-09-25T15:00:00Z","v":19480,"vw":91.176482},{"c":91.78,"h":91.83,"l":91.14,"n":473,"o":91.14,"t":"2026-09-25T15:15:00Z","v":18098,"vw":91.547652},{"c":91.2425,"h":92.1,"l":91.16,"n":558,"o":91.795,"t":"2026-09-25T15:30:00Z","v":31524,"vw":91.737107},{"c":91.53,"h":91.53,"l":91.17,"n":280,"o":91.24,"t":"2026-09-25T15:45:00Z","v":9961,"vw":91.350213},{"c":91.64,"h":91.93,"l":91.45,"n":625,"o":91.67,"t":"2026-09-25T16:00:00Z","v":33933,"vw":91.733283},{"c":92.17,"h":92.2532,"l":91.57,"n":538,"o":91.79,"t":"2026-09-25T16:15:00Z","v":18501,"vw":91.805326},{"c":91.96,"h":92.39,"l":91.3,"n":468,"o":92.38,"t":"2026-09-25T16:30:00Z","v":19147,"vw":91.827286},{"c":91.13,"h":91.98,"l":91.1,"n":610,"o":91.945,"t":"2026-09-25T16:45:00Z","v":35380,"vw":91.472643},{"c":90.91,"h":91.41,"l":90.7837,"n":690,"o":91.13,"t":"2026-09-25T17:00:00Z","v":30956,"vw":91.154266},{"c":91.25,"h":91.48,"l":90.905,"n":641,"o":90.905,"t":"2026-09-25T17:15:00Z","v":29705,"vw":91.322886},{"c":91.035,"h":91.53,"l":90.92,"n":768,"o":91.3,"t":"2026-09-25T17:30:00Z","v":34420,"vw":91.286239},{"c":91.45,"h":91.48,"l":90.9925,"n":445,"o":91.03,"t":"2026-09-25T17:45:00Z","v":18671,"vw":91.239533},{"c":91.09,"h":91.385,"l":91.02,"n":616,"o":91.31,"t":"2026-09-25T18:00:00Z","v":29073,"vw":91.23496},{"c":90.84,"h":91.12,"l":90.62,"n":572,"o":91.105,"t":"2026-09-25T18:15:00Z","v":23438,"vw":90.864361},{"c":91.256,"h":91.35,"l":90.855,"n":921,"o":90.86,"t":"2026-09-25T18:30:00Z","v":48385,"vw":91.140029},{"c":90.98,"h":91.275,"l":90.75,"n":1231,"o":91.17,"t":"2026-09-25T18:45:00Z","v":66440,"vw":91.072268},{"c":90.76,"h":91.27,"l":90.7,"n":1044,"o":91.03,"t":"2026-09-25T19:00:00Z","v":58843,"vw":90.974693},{"c":90,"h":90.88,"l":89.79,"n":1299,"o":90.79,"t":"2026-09-25T19:15:00Z","v":85676,"vw":90.388643},{"c":89.19,"h":90.18,"l":88.9775,"n":1824,"o":90.1,"t":"2026-09-25T19:30:00Z","v":112336,"vw":89.331032},{"c":89.24,"h":89.66,"l":88.7,"n":5307,"o":89.14,"t":"2026-09-25T19:45:00Z","v":330294,"vw":89.236179},{"c":89.18,"h":89.18,"l":89.18,"n":29,"o":89.18,"t":"2026-09-25T20:00:00Z","v":251119,"vw":89.18},{"c":89.9,"h":89.9,"l":89.9,"n":1,"o":89.9,"t":"2026-09-25T22:00:00Z","v":100,"vw":89.9},{"c":90.0922,"h":90.0922,"l":90.0922,"n":1,"o":90.0922,"t":"2026-09-25T23:30:00Z","v":100,"vw":90.0922},{"c":88.92,"h":89.05,"l":88.92,"n":3,"o":89.05,"t":"2026-09-28T09:00:00Z","v":407,"vw":88.985},{"c":88.95,"h":88.95,"l":88.91,"n":2,"o":88.91,"t":"2026-09-28T09:15:00Z","v":404,"vw":88.93},{"c":89.01,"h":89.01,"l":89.01,"n":1,"o":89.01,"t":"2026-09-28T11:45:00Z","v":100,"vw":89.01},{"c":87.77,"h":87.77,"l":87.77,"n":2,"o":87.77,"t":"2026-09-28T12:30:00Z","v":110,"vw":87.77},{"c":87.2501,"h":87.77,"l":87.2501,"n":22,"o":87.77,"t":"2026-09-28T12:45:00Z","v":6432,"vw":87.321994},{"c":86.77,"h":88,"l":86.77,"n":86,"o":87.99,"t":"2026-09-28T13:15:00Z","v":2542,"vw":87.446224},{"c":87.61,"h":88.53,"l":86,"n":859,"o":86.79,"t":"2026-09-28T13:30:00Z","v":54076,"vw":87.305064},{"c":87.235,"h":87.91,"l":86.59,"n":1282,"o":87.835,"t":"2026-09-28T13:45:00Z","v":107152,"vw":87.167388},{"c":86.66,"h":87.51,"l":86.66,"n":1024,"o":87.4,"t":"2026-09-28T14:00:00Z","v":60780,"vw":87.161642},{"c":86.22,"h":87.0817,"l":86.19,"n":1043,"o":86.72,"t":"2026-09-28T14:15:00Z","v":46432,"vw":86.633824},{"c":85.165,"h":86.37,"l":85.025,"n":1195,"o":86.22,"t":"2026-09-28T14:30:00Z","v":73563,"vw":85.760616},{"c":85.94,"h":85.98,"l":85.1,"n":1046,"o":85.165,"t":"2026-09-28T14:45:00Z","v":54058,"vw":85.484027},{"c":87.02,"h":87.5456,"l":86,"n":1000,"o":86,"t":"2026-09-28T15:00:00Z","v":42665,"vw":86.501045},{"c":87.58,"h":87.75,"l":86.79,"n":871,"o":87.095,"t":"2026-09-28T15:15:00Z","v":31408,"vw":87.293276},{"c":87.73,"h":87.96,"l":87.22,"n":645,"o":87.6,"t":"2026-09-28T15:30:00Z","v":24484,"vw":87.485135},{"c":88.3425,"h":88.395,"l":87.67,"n":634,"o":87.67,"t":"2026-09-28T15:45:00Z","v":22356,"vw":88.168159},{"c":88.375,"h":89.09,"l":88.33,"n":643,"o":88.335,"t":"2026-09-28T16:00:00Z","v":25109,"vw":88.608533},{"c":88.04,"h":88.695,"l":88.04,"n":640,"o":88.375,"t":"2026-09-28T16:15:00Z","v":22560,"vw":88.417044},{"c":87.575,"h":88.14,"l":87.575,"n":574,"o":88.035,"t":"2026-09-28T16:30:00Z","v":16090,"vw":87.8694},{"c":87.75,"h":88.02,"l":87.65,"n":652,"o":87.74,"t":"2026-09-28T16:45:00Z","v":19351,"vw":87.845577},{"c":87.9,"h":88.16,"l":87.59,"n":727,"o":87.74,"t":"2026-09-28T17:00:00Z","v":26168,"vw":87.808226},{"c":87.85,"h":88.11,"l":87.435,"n":665,"o":87.91,"t":"2026-09-28T17:15:00Z","v":24544,"vw":87.717983},{"c":88.125,"h":88.21,"l":87.775,"n":756,"o":87.845,"t":"2026-09-28T17:30:00Z","v":30374,"vw":88.02286},{"c":87.91,"h":88.22,"l":87.705,"n":815,"o":88.22,"t":"2026-09-28T17:45:00Z","v":59308,"vw":87.952672},{"c":88.645,"h":88.68,"l":87.79,"n":849,"o":88.03,"t":"2026-09-28T18:00:00Z","v":45573,"vw":88.216914},{"c":88.3,"h":88.735,"l":88.05,"n":776,"o":88.69,"t":"2026-09-28T18:15:00Z","v":37873,"vw":88.469121},{"c":88.04,"h":88.345,"l":87.94,"n":700,"o":88.345,"t":"2026-09-28T18:30:00Z","v":25107,"vw":88.068012},{"c":88.89,"h":89.135,"l":87.82,"n":974,"o":88.03,"t":"2026-09-28T18:45:00Z","v":48570,"vw":88.565046},{"c":88.55,"h":88.93,"l":88.49,"n":961,"o":88.83,"t":"2026-09-28T19:00:00Z","v":64395,"vw":88.649145},{"c":89.04,"h":89.17,"l":88.5,"n":1341,"o":88.5,"t":"2026-09-28T19:15:00Z","v":75890,"vw":88.875766},{"c":88.82,"h":89.16,"l":88.82,"n":1423,"o":89.065,"t":"2026-09-28T19:30:00Z","v":58927,"vw":88.997154},{"c":88.79,"h":89.22,"l":88.66,"n":4089,"o":88.865,"t":"2026-09-28T19:45:00Z","v":210465,"vw":88.882478},{"c":88.81,"h":88.81,"l":88.81,"n":40,"o":88.81,"t":"2026-09-28T20:00:00Z","v":231296,"vw":88.81},{"c":88.8,"h":88.8,"l":88.8,"n":13,"o":88.8,"t":"2026-09-28T20:15:00Z","v":304,"vw":88.8},{"c":88.41,"h":88.42,"l":88.41,"n":4,"o":88.42,"t":"2026-09-29T13:15:00Z","v":550,"vw":88.411818},{"c":87.495,"h":89.7099,"l":87.09,"n":675,"o":88.74,"t":"2026-09-29T13:30:00Z","v":60946,"vw":88.769615},{"c":88.855,"h":89.19,"l":87.385,"n":502,"o":87.51,"t":"2026-09-29T13:45:00Z","v":44317,"vw":88.312469},{"c":88.68,"h":88.795,"l":88.3,"n":487,"o":88.62,"t":"2026-09-29T14:00:00Z","v":20655,"vw":88.547279},{"c":88.835,"h":89.035,"l":88.52,"n":649,"o":88.545,"t":"2026-09-29T14:15:00Z","v":37056,"vw":88.815514},{"c":88.46,"h":88.96,"l":88.13,"n":477,"o":88.77,"t":"2026-09-29T14:30:00Z","v":31351,"vw":88.693393},{"c":88.6,"h":88.6,"l":88.33,"n":192,"o":88.52,"t":"2026-09-29T14:45:00Z","v":10578,"vw":88.508044},{"c":88.7825,"h":88.83,"l":88.49,"n":689,"o":88.495,"t":"2026-09-29T15:00:00Z","v":43067,"vw":88.648231},{"c":88.64,"h":88.815,"l":88.175,"n":809,"o":88.805,"t":"2026-09-29T15:15:00Z","v":48712,"vw":88.377921},{"c":88.9,"h":89.015,"l":88.57,"n":509,"o":88.74,"t":"2026-09-29T15:30:00Z","v":21631,"vw":88.715156},{"c":87.86,"h":88.92,"l":87.86,"n":425,"o":88.81,"t":"2026-09-29T15:45:00Z","v":14976,"vw":88.50955},{"c":87.98,"h":88.08,"l":87.67,"n":447,"o":87.86,"t":"2026-09-29T16:00:00Z","v":18124,"vw":87.930346},{"c":87.88,"h":87.99,"l":87.7101,"n":405,"o":87.96,"t":"2026-09-29T16:15:00Z","v":12908,"vw":87.870013},{"c":88.07,"h":88.31,"l":87.85,"n":582,"o":87.85,"t":"2026-09-29T16:30:00Z","v":18930,"vw":88.121922},{"c":88.245,"h":88.37,"l":87.97,"n":491,"o":88.11,"t":"2026-09-29T16:45:00Z","v":16463,"vw":88.104862},{"c":87.72,"h":88.23,"l":87.62,"n":439,"o":88.15,"t":"2026-09-29T17:00:00Z","v":13802,"vw":88.047654},{"c":88.09,"h":88.255,"l":87.72,"n":704,"o":87.72,"t":"2026-09-29T17:15:00Z","v":24924,"vw":88.084356},{"c":87.65,"h":88.11,"l":87.47,"n":455,"o":88.11,"t":"2026-09-29T17:30:00Z","v":17426,"vw":87.753872},{"c":87.68,"h":87.73,"l":87.44,"n":376,"o":87.66,"t":"2026-09-29T17:45:00Z","v":14148,"vw":87.628597},{"c":88.16,"h":88.28,"l":87.63,"n":780,"o":87.77,"t":"2026-09-29T18:00:00Z","v":40971,"vw":88.015851},{"c":88.385,"h":88.46,"l":87.65,"n":756,"o":88.225,"t":"2026-09-29T18:15:00Z","v":30492,"vw":88.13689},{"c":88.33,"h":88.51,"l":88.02,"n":725,"o":88.26,"t":"2026-09-29T18:30:00Z","v":29149,"vw":88.287307},{"c":88.145,"h":88.58,"l":87.88,"n":714,"o":88.23,"t":"2026-09-29T18:45:00Z","v":29313,"vw":88.209503},{"c":88.94,"h":89,"l":88.09,"n":1007,"o":88.15,"t":"2026-09-29T19:00:00Z","v":50119,"vw":88.531722},{"c":89.16,"h":89.225,"l":88.77,"n":1303,"o":88.89,"t":"2026-09-29T19:15:00Z","v":51804,"vw":88.987756},{"c":89.79,"h":90.085,"l":89.01,"n":2723,"o":89.125,"t":"2026-09-29T19:30:00Z","v":145730,"vw":89.802204},{"c":90.42,"h":90.55,"l":89.79,"n":5330,"o":89.79,"t":"2026-09-29T19:45:00Z","v":305490,"vw":90.368855},{"c":90.37,"h":90.37,"l":90.37,"n":33,"o":90.37,"t":"2026-09-29T20:00:00Z","v":222796,"vw":90.37},{"c":88.57,"h":88.57,"l":88.57,"n":1,"o":88.57,"t":"2026-09-29T22:15:00Z","v":1100,"vw":88.57},{"c":90.8,"h":90.8,"l":90.8,"n":5,"o":90.8,"t":"2026-09-30T10:00:00Z","v":151,"vw":90.8},{"c":90.83,"h":90.83,"l":90.83,"n":5,"o":90.83,"t":"2026-09-30T12:30:00Z","v":151,"vw":90.83},{"c":92.32,"h":92.89,"l":90.2,"n":654,"o":90.84,"t":"2026-09-30T13:30:00Z","v":37557,"vw":91.63},{"c":92.12,"h":92.58,"l":91.47,"n":400,"o":92.23,"t":"2026-09-30T13:45:00Z","v":12381,"vw":92.08212},{"c":92.7,"h":92.83,"l":91.94,"n":657,"o":92.315,"t":"2026-09-30T14:00:00Z","v":28217,"vw":92.451253},{"c":94.75,"h":94.75,"l":92.565,"n":1091,"o":92.67,"t":"2026-09-30T14:15:00Z","v":42418,"vw":93.66203},{"c":94.49,"h":94.76,"l":94.15,"n":889,"o":94.66,"t":"2026-09-30T14:30:00Z","v":30439,"vw":94.532174},{"c":95.37,"h":95.37,"l":94.37,"n":970,"o":94.4,"t":"2026-09-30T14:45:00Z","v":37829,"vw":94.789881},{"c":95.205,"h":95.29,"l":94.6,"n":944,"o":95.17,"t":"2026-09-30T15:00:00Z","v":42186,"vw":94.937336},{"c":94.4,"h":95.205,"l":94.29,"n":826,"o":95.105,"t":"2026-09-30T15:15:00Z","v":26350,"vw":94.697295},{"c":95.125,"h":95.2,"l":93.895,"n":607,"o":94.455,"t":"2026-09-30T15:30:00Z","v":30506,"vw":94.599764},{"c":95.625,"h":95.675,"l":94.98,"n":850,"o":95.12,"t":"2026-09-30T15:45:00Z","v":33217,"vw":95.275811},{"c":95.34,"h":95.59,"l":95.105,"n":611,"o":95.59,"t":"2026-09-30T16:00:00Z","v":19105,"vw":95.336274},{"c":95.6007,"h":95.615,"l":95.08,"n":709,"o":95.35,"t":"2026-09-30T16:15:00Z","v":22477,"vw":95.393794},{"c":95.52,"h":95.555,"l":95.2255,"n":427,"o":95.555,"t":"2026-09-30T16:30:00Z","v":14980,"vw":95.355776},{"c":95.46,"h":95.485,"l":95.2,"n":441,"o":95.42,"t":"2026-09-30T16:45:00Z","v":22042,"vw":95.393747},{"c":95.22,"h":95.435,"l":95.11,"n":666,"o":95.36,"t":"2026-09-30T17:00:00Z","v":22665,"vw":95.271089},{"c":95.16,"h":95.265,"l":94.63,"n":874,"o":95.11,"t":"2026-09-30T17:15:00Z","v":40126,"vw":95.029516},{"c":95.01,"h":95.26,"l":94.85,"n":581,"o":95.045,"t":"2026-09-30T17:30:00Z","v":26001,"vw":94.994625},{"c":95.17,"h":95.5,"l":95.03,"n":611,"o":95.11,"t":"2026-09-30T17:45:00Z","v":16568,"vw":95.279127},{"c":95.22,"h":95.27,"l":95.03,"n":455,"o":95.09,"t":"2026-09-30T18:00:00Z","v":13133,"vw":95.167904},{"c":95.36,"h":95.3904,"l":95.12,"n":707,"o":95.28,"t":"2026-09-30T18:15:00Z","v":22955,"vw":95.252172},{"c":95.45,"h":95.64,"l":95.23,"n":913,"o":95.43,"t":"2026-09-30T18:30:00Z","v":32024,"vw":95.467436},{"c":95.43,"h":95.48,"l":95.24,"n":516,"o":95.48,"t":"2026-09-30T18:45:00Z","v":14866,"vw":95.381124},{"c":96.3625,"h":96.83,"l":95.435,"n":1519,"o":95.435,"t":"2026-09-30T19:00:00Z","v":77157,"vw":96.307803},{"c":95.87,"h":96.43,"l":95.73,"n":1897,"o":96.3725,"t":"2026-09-30T19:15:00Z","v":114184,"vw":96.135827},{"c":96.735,"h":96.8,"l":95.85,"n":2018,"o":95.86,"t":"2026-09-30T19:30:00Z","v":116816,"vw":96.564945},{"c":97.11,"h":97.52,"l":96.72,"n":6815,"o":96.78,"t":"2026-09-30T19:45:00Z","v":443958,"vw":97.127409},{"c":97.04,"h":97.18,"l":96.7708,"n":66,"o":97.04,"t":"2026-09-30T20:00:00Z","v":413447,"vw":97.039245},{"c":96.9449,"h":96.9449,"l":96.9087,"n":2,"o":96.9087,"t":"2026-09-30T20:15:00Z","v":350,"vw":96.919043},{"c":96.95,"h":96.95,"l":96.95,"n":3,"o":96.95,"t":"2026-09-30T20:30:00Z","v":114,"vw":96.95},{"c":96.9,"h":96.9,"l":96.9,"n":4,"o":96.9,"t":"2026-09-30T20:45:00Z","v":326,"vw":96.9},{"c":95.4716,"h":95.4716,"l":95.4716,"n":1,"o":95.4716,"t":"2026-09-30T21:00:00Z","v":100,"vw":95.4716},{"c":96.9,"h":96.9,"l":96.9,"n":2,"o":96.9,"t":"2026-09-30T22:30:00Z","v":251,"vw":96.9},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-09-30T23:00:00Z","v":100,"vw":97},{"c":97.63,"h":97.63,"l":97.63,"n":5,"o":97.63,"t":"2026-10-01T08:00:00Z","v":157,"vw":97.63},{"c":97,"h":97,"l":97,"n":3,"o":97,"t":"2026-10-01T08:15:00Z","v":275,"vw":97},{"c":97.5436,"h":97.5436,"l":97.5436,"n":2,"o":97.5436,"t":"2026-10-01T09:45:00Z","v":200,"vw":97.5436},{"c":97.9,"h":97.9,"l":97.55,"n":18,"o":97.55,"t":"2026-10-01T11:00:00Z","v":318,"vw":97.725},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-01T11:15:00Z","v":100,"vw":98},{"c":98.1,"h":98.1,"l":98.1,"n":1,"o":98.1,"t":"2026-10-01T11:30:00Z","v":4000,"vw":98.1},{"c":98.5,"h":98.5,"l":98.5,"n":26,"o":98.5,"t":"2026-10-01T11:45:00Z","v":754,"vw":98.5},{"c":98.53,"h":98.53,"l":98.53,"n":1,"o":98.53,"t":"2026-10-01T13:00:00Z","v":548,"vw":98.53},{"c":97.53,"h":97.53,"l":97.5,"n":16,"o":97.51,"t":"2026-10-01T13:15:00Z","v":2830,"vw":97.501558},{"c":97.36,"h":98,"l":95.77,"n":1876,"o":97.64,"t":"2026-10-01T13:30:00Z","v":88856,"vw":97.004467},{"c":97.57,"h":98.01,"l":95.98,"n":1101,"o":97.405,"t":"2026-10-01T13:45:00Z","v":80386,"vw":96.880212},{"c":99.09,"h":99.23,"l":97.29,"n":2248,"o":98.1825,"t":"2026-10-01T14:00:00Z","v":142366,"vw":98.368679},{"c":98.59,"h":99.75,"l":98.25,"n":1707,"o":99.145,"t":"2026-10-01T14:15:00Z","v":95348,"vw":99.016172},{"c":97.55,"h":98.71,"l":97.17,"n":1598,"o":98.39,"t":"2026-10-01T14:30:00Z","v":93939,"vw":97.724963},{"c":96.39,"h":97.67,"l":96.29,"n":1548,"o":97.635,"t":"2026-10-01T14:45:00Z","v":74207,"vw":97.117521},{"c":97,"h":97.1,"l":96.115,"n":2070,"o":96.39,"t":"2026-10-01T15:00:00Z","v":102284,"vw":96.571367},{"c":96.47,"h":97.08,"l":96.355,"n":1679,"o":97,"t":"2026-10-01T15:15:00Z","v":90658,"vw":96.921327},{"c":96.93,"h":97.015,"l":96.0791,"n":1278,"o":96.4,"t":"2026-10-01T15:30:00Z","v":68170,"vw":96.493477},{"c":96.29,"h":96.86,"l":96.15,"n":1079,"o":96.84,"t":"2026-10-01T15:45:00Z","v":44811,"vw":96.533784},{"c":96.58,"h":96.9,"l":96,"n":1055,"o":96.15,"t":"2026-10-01T16:00:00Z","v":54227,"vw":96.402524},{"c":96.41,"h":96.77,"l":96.11,"n":967,"o":96.575,"t":"2026-10-01T16:15:00Z","v":29707,"vw":96.411692},{"c":96.67,"h":96.805,"l":96.3,"n":1026,"o":96.4,"t":"2026-10-01T16:30:00Z","v":38438,"vw":96.438397},{"c":96.065,"h":96.83,"l":95.92,"n":1330,"o":96.58,"t":"2026-10-01T16:45:00Z","v":83594,"vw":96.27494},{"c":96.74,"h":96.74,"l":96.065,"n":981,"o":96.065,"t":"2026-10-01T17:00:00Z","v":46354,"vw":96.4906},{"c":97.47,"h":97.51,"l":96.44,"n":1221,"o":96.74,"t":"2026-10-01T17:15:00Z","v":64066,"vw":96.848606},{"c":97.67,"h":97.725,"l":97.24,"n":983,"o":97.48,"t":"2026-10-01T17:30:00Z","v":28624,"vw":97.474836},{"c":97.17,"h":97.95,"l":96.8201,"n":1167,"o":97.75,"t":"2026-10-01T17:45:00Z","v":46331,"vw":97.332594},{"c":96.9,"h":97.28,"l":96.43,"n":1088,"o":97.09,"t":"2026-10-01T18:00:00Z","v":53719,"vw":96.786366},{"c":97.27,"h":97.36,"l":96.92,"n":862,"o":96.92,"t":"2026-10-01T18:15:00Z","v":25908,"vw":97.139611},{"c":97.06,"h":97.53,"l":97,"n":1037,"o":97.21,"t":"2026-10-01T18:30:00Z","v":31421,"vw":97.267386},{"c":96.95,"h":97.12,"l":96.575,"n":895,"o":97.12,"t":"2026-10-01T18:45:00Z","v":29917,"vw":96.80792},{"c":97.3675,"h":97.49,"l":96.67,"n":1014,"o":96.88,"t":"2026-10-01T19:00:00Z","v":42897,"vw":96.975137},{"c":98.25,"h":98.36,"l":97.29,"n":1322,"o":97.37,"t":"2026-10-01T19:15:00Z","v":59581,"vw":97.980132},{"c":97.61,"h":98.56,"l":97.47,"n":1967,"o":98.19,"t":"2026-10-01T19:30:00Z","v":83945,"vw":98.073625},{"c":97.59,"h":97.87,"l":97.23,"n":4477,"o":97.64,"t":"2026-10-01T19:45:00Z","v":260257,"vw":97.656688},{"c":98.04,"h":98.04,"l":97.58,"n":56,"o":97.59,"t":"2026-10-01T20:00:00Z","v":207780,"vw":97.590298},{"c":97.59,"h":97.59,"l":97.59,"n":7,"o":97.59,"t":"2026-10-01T20:30:00Z","v":312,"vw":97.59},{"c":99.095,"h":100,"l":97.355,"n":847,"o":98.13,"t":"2026-10-02T13:30:00Z","v":62588,"vw":98.599304},{"c":97.96,"h":99.24,"l":97.47,"n":1115,"o":99.225,"t":"2026-10-02T13:45:00Z","v":60168,"vw":98.072488},{"c":96.755,"h":98.465,"l":96.46,"n":1046,"o":98.08,"t":"2026-10-02T14:00:00Z","v":39360,"vw":97.523813},{"c":96.95,"h":97.63,"l":96.59,"n":768,"o":96.75,"t":"2026-10-02T14:15:00Z","v":31628,"vw":97.065955},{"c":97.52,"h":97.935,"l":96.95,"n":760,"o":96.9501,"t":"2026-10-02T14:30:00Z","v":31223,"vw":97.605193},{"c":96.97,"h":97.5,"l":96.65,"n":822,"o":97.36,"t":"2026-10-02T14:45:00Z","v":27920,"vw":97.100824},{"c":96.2399,"h":96.87,"l":95.6,"n":1193,"o":96.85,"t":"2026-10-02T15:00:00Z","v":51261,"vw":96.359779},{"c":96.599,"h":96.599,"l":96.04,"n":816,"o":96.1,"t":"2026-10-02T15:15:00Z","v":22565,"vw":96.252534},{"c":96.72,"h":96.875,"l":96.315,"n":639,"o":96.45,"t":"2026-10-02T15:30:00Z","v":19352,"vw":96.600347},{"c":96.18,"h":96.9,"l":95.94,"n":726,"o":96.59,"t":"2026-10-02T15:45:00Z","v":23725,"vw":96.587205},{"c":96.48,"h":96.975,"l":96.3,"n":600,"o":96.33,"t":"2026-10-02T16:00:00Z","v":20256,"vw":96.619185},{"c":96.13,"h":96.63,"l":96.01,"n":553,"o":96.52,"t":"2026-10-02T16:15:00Z","v":14017,"vw":96.435271},{"c":96.1,"h":96.48,"l":96.08,"n":597,"o":96.27,"t":"2026-10-02T16:30:00Z","v":20591,"vw":96.305179},{"c":96.235,"h":96.43,"l":96.02,"n":722,"o":96.19,"t":"2026-10-02T16:45:00Z","v":22288,"vw":96.206705},{"c":96.025,"h":96.25,"l":95.71,"n":568,"o":96.11,"t":"2026-10-02T17:00:00Z","v":13693,"vw":95.993308},{"c":95.85,"h":96.345,"l":95.8,"n":518,"o":96.03,"t":"2026-10-02T17:15:00Z","v":15714,"vw":96.130645},{"c":95.8075,"h":96.09,"l":95.63,"n":521,"o":95.87,"t":"2026-10-02T17:30:00Z","v":18444,"vw":95.864934},{"c":95.8736,"h":95.8736,"l":95.52,"n":520,"o":95.81,"t":"2026-10-02T17:45:00Z","v":14003,"vw":95.721187},{"c":95.68,"h":95.945,"l":95.245,"n":606,"o":95.93,"t":"2026-10-02T18:00:00Z","v":24114,"vw":95.650198},{"c":95.985,"h":96.109,"l":95.54,"n":536,"o":95.685,"t":"2026-10-02T18:15:00Z","v":13834,"vw":95.824595},{"c":95.3,"h":96.0475,"l":95.17,"n":660,"o":95.989,"t":"2026-10-02T18:30:00Z","v":25955,"vw":95.636299},{"c":95.27,"h":95.3827,"l":94.97,"n":937,"o":95.28,"t":"2026-10-02T18:45:00Z","v":38819,"vw":95.149992},{"c":95.36,"h":95.43,"l":95.025,"n":1012,"o":95.29,"t":"2026-10-02T19:00:00Z","v":42722,"vw":95.215669},{"c":95.05,"h":95.43,"l":94.6,"n":1152,"o":95.333,"t":"2026-10-02T19:15:00Z","v":46489,"vw":95.152853},{"c":95.305,"h":95.4679,"l":94.97,"n":1474,"o":95.01,"t":"2026-10-02T19:30:00Z","v":62791,"vw":95.190149},{"c":95.53,"h":95.7,"l":94.75,"n":4150,"o":95.34,"t":"2026-10-02T19:45:00Z","v":206806,"vw":95.356764},{"c":95.5,"h":95.5,"l":95.5,"n":40,"o":95.5,"t":"2026-10-02T20:00:00Z","v":171726,"vw":95.5},{"c":94.5292,"h":94.5292,"l":94.5292,"n":1,"o":94.5292,"t":"2026-10-02T22:00:00Z","v":250,"vw":94.5292},{"c":98.07,"h":98.34,"l":95.46,"n":727,"o":96.65,"t":"2026-10-05T13:30:00Z","v":58994,"vw":96.551982},{"c":97.04,"h":98.89,"l":96.69,"n":709,"o":98.37,"t":"2026-10-05T13:45:00Z","v":47531,"vw":98.021879},{"c":96.475,"h":97,"l":96.11,"n":814,"o":96.7412,"t":"2026-10-05T14:00:00Z","v":53236,"vw":96.679018},{"c":96.595,"h":97.19,"l":96.365,"n":686,"o":96.73,"t":"2026-10-05T14:15:00Z","v":29732,"vw":96.746031},{"c":96.95,"h":97.27,"l":96.34,"n":905,"o":96.76,"t":"2026-10-05T14:30:00Z","v":48646,"vw":96.867871},{"c":97.53,"h":97.5975,"l":96.925,"n":572,"o":96.925,"t":"2026-10-05T14:45:00Z","v":20515,"vw":97.206666},{"c":96.775,"h":97.5499,"l":96.44,"n":981,"o":97.54,"t":"2026-10-05T15:00:00Z","v":52735,"vw":96.917649},{"c":96.77,"h":98.01,"l":96.65,"n":999,"o":96.745,"t":"2026-10-05T15:15:00Z","v":45852,"vw":97.267108},{"c":97.445,"h":97.615,"l":96.71,"n":575,"o":96.8,"t":"2026-10-05T15:30:00Z","v":24767,"vw":97.07849},{"c":97.755,"h":97.755,"l":97.15,"n":597,"o":97.42,"t":"2026-10-05T15:45:00Z","v":25844,"vw":97.444109},{"c":97.37,"h":97.75,"l":97.36,"n":472,"o":97.75,"t":"2026-10-05T16:00:00Z","v":14589,"vw":97.493673},{"c":97.095,"h":97.44,"l":97.0024,"n":545,"o":97.325,"t":"2026-10-05T16:15:00Z","v":19226,"vw":97.288216},{"c":97.035,"h":97.23,"l":96.79,"n":678,"o":97.02,"t":"2026-10-05T16:30:00Z","v":31587,"vw":97.047515},{"c":96.62,"h":97.06,"l":96.505,"n":485,"o":96.965,"t":"2026-10-05T16:45:00Z","v":14324,"vw":96.799457},{"c":96.77,"h":96.8,"l":96.3,"n":505,"o":96.46,"t":"2026-10-05T17:00:00Z","v":17264,"vw":96.59437},{"c":96.98,"h":97.195,"l":96.68,"n":706,"o":96.75,"t":"2026-10-05T17:15:00Z","v":24916,"vw":96.945851},{"c":97.24,"h":97.34,"l":96.92,"n":491,"o":96.92,"t":"2026-10-05T17:30:00Z","v":14809,"vw":97.159494},{"c":97.3,"h":97.47,"l":97.18,"n":439,"o":97.18,"t":"2026-10-05T17:45:00Z","v":10550,"vw":97.31484},{"c":97.37,"h":97.51,"l":97.18,"n":757,"o":97.25,"t":"2026-10-05T18:00:00Z","v":28825,"vw":97.408557},{"c":97.32,"h":97.429,"l":97.24,"n":549,"o":97.355,"t":"2026-10-05T18:15:00Z","v":13355,"vw":97.327634},{"c":97.74,"h":97.785,"l":97.335,"n":641,"o":97.335,"t":"2026-10-05T18:30:00Z","v":22100,"vw":97.549421},{"c":97.4,"h":97.99,"l":97.33,"n":840,"o":97.79,"t":"2026-10-05T18:45:00Z","v":24849,"vw":97.686326},{"c":97.27,"h":97.56,"l":97.21,"n":635,"o":97.4,"t":"2026-10-05T19:00:00Z","v":23096,"vw":97.358262},{"c":97.235,"h":97.39,"l":97.11,"n":745,"o":97.27,"t":"2026-10-05T19:15:00Z","v":30978,"vw":97.261302},{"c":97.245,"h":97.59,"l":97.03,"n":1429,"o":97.22,"t":"2026-10-05T19:30:00Z","v":64478,"vw":97.293954},{"c":97.97,"h":97.97,"l":96.995,"n":3439,"o":97.24,"t":"2026-10-05T19:45:00Z","v":172840,"vw":97.609107},{"c":97.86,"h":97.97,"l":97.86,"n":34,"o":97.97,"t":"2026-10-05T20:00:00Z","v":111570,"vw":97.860281},{"c":99.1,"h":99.1,"l":99.1,"n":1,"o":99.1,"t":"2026-10-05T22:00:00Z","v":200,"vw":99.1},{"c":97.12,"h":97.12,"l":97.12,"n":1,"o":97.12,"t":"2026-10-05T23:15:00Z","v":250,"vw":97.12},{"c":99.02,"h":100.38,"l":98.01,"n":1018,"o":98.92,"t":"2026-10-06T13:30:00Z","v":55103,"vw":99.562836},{"c":99.68,"h":100.15,"l":98.89,"n":824,"o":99.2,"t":"2026-10-06T13:45:00Z","v":37454,"vw":99.728142},{"c":99.385,"h":99.88,"l":99.02,"n":1216,"o":99.55,"t":"2026-10-06T14:00:00Z","v":82380,"vw":99.43421},{"c":99.52,"h":99.685,"l":99.225,"n":898,"o":99.34,"t":"2026-10-06T14:15:00Z","v":58564,"vw":99.523575},{"c":99.3029,"h":99.92,"l":99.245,"n":737,"o":99.46,"t":"2026-10-06T14:30:00Z","v":36977,"vw":99.600981},{"c":99.5,"h":99.915,"l":98.655,"n":1050,"o":99.25,"t":"2026-10-06T14:45:00Z","v":34015,"vw":99.528268},{"c":99.55,"h":99.8399,"l":99.2075,"n":933,"o":99.485,"t":"2026-10-06T15:00:00Z","v":33734,"vw":99.599533},{"c":99.1504,"h":99.85,"l":99.065,"n":994,"o":99.55,"t":"2026-10-06T15:15:00Z","v":34126,"vw":99.57491},{"c":99.03,"h":99.27,"l":98.99,"n":505,"o":99.05,"t":"2026-10-06T15:30:00Z","v":13190,"vw":99.121389},{"c":99.24,"h":99.41,"l":99.03,"n":441,"o":99.03,"t":"2026-10-06T15:45:00Z","v":9248,"vw":99.26906},{"c":98.4858,"h":99.245,"l":98.33,"n":850,"o":99.2,"t":"2026-10-06T16:00:00Z","v":26627,"vw":98.727591},{"c":98.215,"h":98.55,"l":97.9824,"n":615,"o":98.41,"t":"2026-10-06T16:15:00Z","v":18891,"vw":98.403817},{"c":97.995,"h":98.27,"l":97.865,"n":759,"o":98.215,"t":"2026-10-06T16:30:00Z","v":24907,"vw":98.047812},{"c":97.5472,"h":97.84,"l":97.37,"n":406,"o":97.84,"t":"2026-10-06T16:45:00Z","v":8370,"vw":97.622734},{"c":97.59,"h":97.89,"l":97.42,"n":600,"o":97.5801,"t":"2026-10-06T17:00:00Z","v":19289,"vw":97.617918},{"c":97.58,"h":97.62,"l":97.43,"n":438,"o":97.62,"t":"2026-10-06T17:15:00Z","v":16121,"vw":97.538344},{"c":97.66,"h":97.67,"l":97.32,"n":396,"o":97.52,"t":"2026-10-06T17:30:00Z","v":11887,"vw":97.483895},{"c":97.71,"h":97.71,"l":97.53,"n":425,"o":97.625,"t":"2026-10-06T17:45:00Z","v":10419,"vw":97.632571},{"c":97.705,"h":97.77,"l":97.44,"n":492,"o":97.7,"t":"2026-10-06T18:00:00Z","v":13518,"vw":97.659571},{"c":97.82,"h":97.945,"l":97.66,"n":464,"o":97.7027,"t":"2026-10-06T18:15:00Z","v":11644,"vw":97.779115},{"c":97.725,"h":97.85,"l":97.57,"n":384,"o":97.74,"t":"2026-10-06T18:30:00Z","v":8239,"vw":97.694941},{"c":97.7233,"h":98.06,"l":97.4101,"n":870,"o":97.62,"t":"2026-10-06T18:45:00Z","v":34438,"vw":97.747529},{"c":97.85,"h":97.85,"l":97.46,"n":627,"o":97.64,"t":"2026-10-06T19:00:00Z","v":17454,"vw":97.661297},{"c":98.23,"h":98.41,"l":97.805,"n":1097,"o":97.84,"t":"2026-10-06T19:15:00Z","v":44916,"vw":98.193434},{"c":98.44,"h":98.46,"l":98.04,"n":1364,"o":98.26,"t":"2026-10-06T19:30:00Z","v":40236,"vw":98.239541},{"c":98.58,"h":98.96,"l":98.31,"n":3988,"o":98.475,"t":"2026-10-06T19:45:00Z","v":165264,"vw":98.609304},{"c":98.51,"h":98.51,"l":98.51,"n":52,"o":98.51,"t":"2026-10-06T20:00:00Z","v":205856,"vw":98.51},{"c":98.45,"h":98.45,"l":98.45,"n":2,"o":98.45,"t":"2026-10-06T20:15:00Z","v":300,"vw":98.45},{"c":97.86,"h":97.86,"l":97.86,"n":3,"o":97.86,"t":"2026-10-07T11:15:00Z","v":152,"vw":97.86},{"c":99.82,"h":99.82,"l":99.13,"n":18,"o":99.13,"t":"2026-10-07T12:45:00Z","v":2002,"vw":99.777434},{"c":97.73,"h":99.1,"l":95.97,"n":556,"o":97.94,"t":"2026-10-07T13:30:00Z","v":40371,"vw":97.8771},{"c":97.76,"h":97.765,"l":96.9,"n":469,"o":97.725,"t":"2026-10-07T13:45:00Z","v":27302,"vw":97.451795},{"c":97.36,"h":98.06,"l":97.165,"n":348,"o":97.99,"t":"2026-10-07T14:00:00Z","v":9051,"vw":97.567659},{"c":97.275,"h":98.06,"l":97.06,"n":384,"o":97.415,"t":"2026-10-07T14:15:00Z","v":12073,"vw":97.625702},{"c":97.285,"h":97.38,"l":96.98,"n":358,"o":97.265,"t":"2026-10-07T14:30:00Z","v":7265,"vw":97.111857},{"c":97.0806,"h":97.43,"l":97.0505,"n":234,"o":97.2,"t":"2026-10-07T14:45:00Z","v":7861,"vw":97.288482},{"c":97.48,"h":97.51,"l":97.04,"n":314,"o":97.1,"t":"2026-10-07T15:00:00Z","v":8755,"vw":97.352503},{"c":98.41,"h":98.53,"l":97.57,"n":473,"o":97.59,"t":"2026-10-07T15:15:00Z","v":16482,"vw":97.907909},{"c":98.055,"h":98.23,"l":97.71,"n":740,"o":98.23,"t":"2026-10-07T15:30:00Z","v":30256,"vw":97.860467},{"c":98.11,"h":98.235,"l":98.05,"n":405,"o":98.066,"t":"2026-10-07T15:45:00Z","v":11636,"vw":98.148643},{"c":98.07,"h":98.69,"l":98.03,"n":628,"o":98.1,"t":"2026-10-07T16:00:00Z","v":21049,"vw":98.449584},{"c":97.79,"h":98.203655,"l":97.79,"n":333,"o":98.07,"t":"2026-10-07T16:15:00Z","v":7851,"vw":98.076711},{"c":97.865,"h":98.1,"l":97.78,"n":335,"o":97.78,"t":"2026-10-07T16:30:00Z","v":7656,"vw":97.958155},{"c":98.16,"h":98.28,"l":97.93,"n":419,"o":97.93,"t":"2026-10-07T16:45:00Z","v":13601,"vw":98.109838},{"c":98.985,"h":99.04,"l":98.02,"n":981,"o":98.09,"t":"2026-10-07T17:00:00Z","v":40144,"vw":98.636321},{"c":98.73,"h":99.2,"l":98.73,"n":742,"o":98.985,"t":"2026-10-07T17:15:00Z","v":34087,"vw":98.986308},{"c":98.91,"h":98.93,"l":98.73,"n":627,"o":98.745,"t":"2026-10-07T17:30:00Z","v":14756,"vw":98.862801},{"c":98.78,"h":99.05,"l":98.77,"n":504,"o":98.94,"t":"2026-10-07T17:45:00Z","v":16386,"vw":98.904358},{"c":98.84,"h":99.035,"l":98.795,"n":646,"o":98.85,"t":"2026-10-07T18:00:00Z","v":19417,"vw":98.932408},{"c":98.805,"h":98.88,"l":98.73,"n":481,"o":98.87,"t":"2026-10-07T18:15:00Z","v":9044,"vw":98.822219},{"c":98.96,"h":98.96,"l":98.73,"n":559,"o":98.85,"t":"2026-10-07T18:30:00Z","v":11661,"vw":98.807045},{"c":98.39,"h":98.9,"l":98.32,"n":584,"o":98.9,"t":"2026-10-07T18:45:00Z","v":16536,"vw":98.527964},{"c":98.29,"h":98.625,"l":98.15,"n":658,"o":98.32,"t":"2026-10-07T19:00:00Z","v":25422,"vw":98.420087},{"c":98.145,"h":98.445,"l":98.14,"n":706,"o":98.3,"t":"2026-10-07T19:15:00Z","v":22428,"vw":98.291168},{"c":97.895,"h":98.39,"l":97.71,"n":1185,"o":98.175,"t":"2026-10-07T19:30:00Z","v":39065,"vw":98.005939},{"c":98.19,"h":98.235,"l":97.51,"n":3312,"o":97.895,"t":"2026-10-07T19:45:00Z","v":150882,"vw":98.023506},{"c":98.15,"h":98.15,"l":98.15,"n":45,"o":98.15,"t":"2026-10-07T20:00:00Z","v":125593,"vw":98.15},{"c":99.0555,"h":99.0555,"l":99.0555,"n":1,"o":99.0555,"t":"2026-10-07T23:45:00Z","v":800,"vw":99.0555},{"c":98.6,"h":98.6,"l":98.6,"n":2,"o":98.6,"t":"2026-10-08T08:00:00Z","v":114,"vw":98.6},{"c":97.8,"h":97.8,"l":97.8,"n":3,"o":97.8,"t":"2026-10-08T11:00:00Z","v":251,"vw":97.8},{"c":97.99,"h":99,"l":97.43,"n":672,"o":97.6,"t":"2026-10-08T13:30:00Z","v":41397,"vw":97.972012},{"c":99.31,"h":99.87,"l":97.71,"n":739,"o":97.77,"t":"2026-10-08T13:45:00Z","v":44737,"vw":98.818904},{"c":98.82,"h":99.78,"l":98.7,"n":766,"o":99.395,"t":"2026-10-08T14:00:00Z","v":35368,"vw":99.151385},{"c":99.45,"h":99.5999,"l":98.65,"n":623,"o":98.65,"t":"2026-10-08T14:15:00Z","v":28888,"vw":99.158513},{"c":99.54,"h":99.8559,"l":99.31,"n":597,"o":99.385,"t":"2026-10-08T14:30:00Z","v":26536,"vw":99.561884},{"c":98.695,"h":99.83,"l":98.59,"n":680,"o":99.67,"t":"2026-10-08T14:45:00Z","v":27859,"vw":99.244885},{"c":98.69,"h":98.905,"l":98.56,"n":500,"o":98.86,"t":"2026-10-08T15:00:00Z","v":18368,"vw":98.690849},{"c":98.51,"h":98.71,"l":98.31,"n":607,"o":98.69,"t":"2026-10-08T15:15:00Z","v":21777,"vw":98.565414},{"c":98.485,"h":98.61,"l":98.33,"n":548,"o":98.46,"t":"2026-10-08T15:30:00Z","v":16214,"vw":98.46855},{"c":98.635,"h":98.87,"l":98.5,"n":428,"o":98.59,"t":"2026-10-08T15:45:00Z","v":12439,"vw":98.66961},{"c":98.34,"h":98.76,"l":98.29,"n":563,"o":98.635,"t":"2026-10-08T16:00:00Z","v":16363,"vw":98.463182},{"c":99.055,"h":99.08,"l":98.26,"n":591,"o":98.26,"t":"2026-10-08T16:15:00Z","v":21956,"vw":98.732064},{"c":98.67,"h":99.31,"l":98.415,"n":701,"o":99.055,"t":"2026-10-08T16:30:00Z","v":19369,"vw":99.001062},{"c":97.99,"h":98.89,"l":97.7,"n":641,"o":98.74,"t":"2026-10-08T16:45:00Z","v":21434,"vw":98.169607},{"c":99.385,"h":99.48,"l":97.92,"n":855,"o":97.94,"t":"2026-10-08T17:00:00Z","v":24267,"vw":98.584663},{"c":98.42,"h":99.7699,"l":98.2,"n":1067,"o":99.395,"t":"2026-10-08T17:15:00Z","v":48426,"vw":98.975529},{"c":99.26,"h":99.2943,"l":98.42,"n":699,"o":98.42,"t":"2026-10-08T17:30:00Z","v":26171,"vw":98.840995},{"c":98.98,"h":99.26,"l":98.69,"n":704,"o":99.26,"t":"2026-10-08T17:45:00Z","v":34756,"vw":98.794928},{"c":99.03,"h":99.11,"l":98.33,"n":724,"o":98.99,"t":"2026-10-08T18:00:00Z","v":32186,"vw":98.651858},{"c":99.185,"h":99.35,"l":98.9387,"n":638,"o":99.065,"t":"2026-10-08T18:15:00Z","v":16085,"vw":99.168467},{"c":99.235,"h":99.425,"l":98.94,"n":704,"o":99.14,"t":"2026-10-08T18:30:00Z","v":19845,"vw":99.12189},{"c":99.03,"h":99.535,"l":98.845,"n":983,"o":99.24,"t":"2026-10-08T18:45:00Z","v":44067,"vw":99.210617},{"c":97.23,"h":99.09,"l":97.23,"n":1368,"o":98.94,"t":"2026-10-08T19:00:00Z","v":81702,"vw":97.962069},{"c":97.77,"h":98.29,"l":97.365,"n":1213,"o":97.395,"t":"2026-10-08T19:15:00Z","v":48745,"vw":97.94546},{"c":97.265,"h":97.93,"l":96.8501,"n":1390,"o":97.77,"t":"2026-10-08T19:30:00Z","v":58031,"vw":97.290916},{"c":97.21,"h":97.49,"l":96.83,"n":4148,"o":97.37,"t":"2026-10-08T19:45:00Z","v":176747,"vw":97.210516},{"c":97.25,"h":97.25,"l":97.25,"n":54,"o":97.25,"t":"2026-10-08T20:00:00Z","v":148116,"vw":97.25},{"c":95.31,"h":95.31,"l":95.31,"n":11,"o":95.31,"t":"2026-10-08T21:00:00Z","v":395,"vw":95.31},{"c":96.6,"h":96.6,"l":96.6,"n":1,"o":96.6,"t":"2026-10-08T22:00:00Z","v":100,"vw":96.6},{"c":96.5,"h":96.5,"l":96.5,"n":1,"o":96.5,"t":"2026-10-08T22:45:00Z","v":104,"vw":96.5},{"c":97.61,"h":97.61,"l":97.61,"n":1,"o":97.61,"t":"2026-10-09T08:00:00Z","v":100,"vw":97.61},{"c":98,"h":98,"l":98,"n":1,"o":98,"t":"2026-10-09T08:15:00Z","v":100,"vw":98},{"c":97.6,"h":97.6,"l":97.59,"n":16,"o":97.59,"t":"2026-10-09T12:15:00Z","v":1100,"vw":97.596534},{"c":97.6,"h":97.6,"l":97.6,"n":1,"o":97.6,"t":"2026-10-09T12:30:00Z","v":177,"vw":97.6},{"c":97,"h":99.5,"l":97,"n":3,"o":99.5,"t":"2026-10-09T13:00:00Z","v":405,"vw":98.25},{"c":99.485,"h":101.3426,"l":98.3,"n":1492,"o":98.3,"t":"2026-10-09T13:30:00Z","v":117311,"vw":100.081557},{"c":100.065,"h":100.3,"l":99.0102,"n":973,"o":99.45,"t":"2026-10-09T13:45:00Z","v":58133,"vw":99.686748},{"c":100.295,"h":100.6691,"l":99.41,"n":984,"o":100.065,"t":"2026-10-09T14:00:00Z","v":49125,"vw":100.166161},{"c":100.33,"h":100.5071,"l":99.9,"n":671,"o":100.295,"t":"2026-10-09T14:15:00Z","v":33564,"vw":100.213705},{"c":99.9,"h":100.52,"l":99.9,"n":713,"o":100.245,"t":"2026-10-09T14:30:00Z","v":30962,"vw":100.213388},{"c":99.75,"h":99.94,"l":99.655,"n":384,"o":99.88,"t":"2026-10-09T14:45:00Z","v":14038,"vw":99.797739},{"c":99.505,"h":99.9,"l":99.25,"n":549,"o":99.88,"t":"2026-10-09T15:00:00Z","v":28525,"vw":99.644634},{"c":100.53,"h":100.595,"l":99.485,"n":677,"o":99.485,"t":"2026-10-09T15:15:00Z","v":27216,"vw":100.12231},{"c":100.4,"h":100.9,"l":100.4,"n":635,"o":100.53,"t":"2026-10-09T15:30:00Z","v":32698,"vw":100.641008},{"c":101.18,"h":101.38,"l":100.1101,"n":581,"o":100.37,"t":"2026-10-09T15:45:00Z","v":25494,"vw":100.839465},{"c":101.255,"h":101.49,"l":100.7644,"n":890,"o":101.18,"t":"2026-10-09T16:00:00Z","v":54293,"vw":101.108561},{"c":101.775,"h":101.855,"l":101.32,"n":551,"o":101.36,"t":"2026-10-09T16:15:00Z","v":22978,"vw":101.635243},{"c":101.35,"h":101.89,"l":101.08,"n":755,"o":101.785,"t":"2026-10-09T16:30:00Z","v":40056,"vw":101.380447},{"c":101.495,"h":101.83,"l":101.235,"n":918,"o":101.27,"t":"2026-10-09T16:45:00Z","v":51096,"vw":101.49012},{"c":101.84,"h":101.99,"l":101.37,"n":617,"o":101.61,"t":"2026-10-09T17:00:00Z","v":27543,"vw":101.709507},{"c":101.51,"h":102.12,"l":101.51,"n":796,"o":101.86,"t":"2026-10-09T17:15:00Z","v":25641,"vw":101.905937},{"c":101.725,"h":101.75,"l":101.52,"n":579,"o":101.6301,"t":"2026-10-09T17:30:00Z","v":15299,"vw":101.629925},{"c":101.9193,"h":101.97,"l":101.725,"n":728,"o":101.76,"t":"2026-10-09T17:45:00Z","v":22478,"vw":101.850435},{"c":101.65,"h":101.97,"l":101.5201,"n":567,"o":101.97,"t":"2026-10-09T18:00:00Z","v":14096,"vw":101.710043},{"c":101.99,"h":101.99,"l":101.35,"n":593,"o":101.5,"t":"2026-10-09T18:15:00Z","v":18268,"vw":101.742589},{"c":102.01,"h":102.03,"l":101.74,"n":512,"o":101.86,"t":"2026-10-09T18:30:00Z","v":17768,"vw":101.853657},{"c":101.83,"h":102.16,"l":101.75,"n":669,"o":102.05,"t":"2026-10-09T18:45:00Z","v":23476,"vw":101.989228},{"c":101.9,"h":102.14,"l":101.52,"n":656,"o":101.75,"t":"2026-10-09T19:00:00Z","v":27696,"vw":101.771829},{"c":102.1,"h":102.22,"l":101.9,"n":920,"o":101.91,"t":"2026-10-09T19:15:00Z","v":42733,"vw":102.084157},{"c":101.97,"h":102.4,"l":101.92,"n":991,"o":102.115,"t":"2026-10-09T19:30:00Z","v":42528,"vw":102.157825},{"c":102.26,"h":102.32,"l":101.4,"n":3067,"o":101.96,"t":"2026-10-09T19:45:00Z","v":134004,"vw":102.01366},{"c":102.23,"h":102.23,"l":102.23,"n":61,"o":102.23,"t":"2026-10-09T20:00:00Z","v":118321,"vw":102.23},{"c":102.49,"h":102.49,"l":102.48,"n":4,"o":102.49,"t":"2026-10-09T20:45:00Z","v":384,"vw":102.486667},{"c":102.5,"h":102.5,"l":102.5,"n":3,"o":102.5,"t":"2026-10-09T21:45:00Z","v":102,"vw":102.5},{"c":103.02,"h":103.12,"l":102.96,"n":41,"o":102.96,"t":"2026-10-09T23:15:00Z","v":13002,"vw":103.002692},{"c":102.95,"h":102.95,"l":102.95,"n":2,"o":102.95,"t":"2026-10-09T23:45:00Z","v":250,"vw":102.95},{"c":103.3,"h":103.42,"l":102.2,"n":15,"o":103.42,"t":"2026-10-12T08:00:00Z","v":584,"vw":103.119706},{"c":103.5,"h":103.5,"l":103,"n":3,"o":103,"t":"2026-10-12T08:15:00Z","v":400,"vw":103.25},{"c":103,"h":103,"l":103,"n":1,"o":103,"t":"2026-10-12T10:15:00Z","v":100,"vw":103},{"c":102.8,"h":102.9,"l":102.8,"n":4,"o":102.9,"t":"2026-10-12T11:30:00Z","v":1000,"vw":102.850916},{"c":102.019,"h":102.019,"l":102.019,"n":2,"o":102.019,"t":"2026-10-12T12:30:00Z","v":504,"vw":102.019},{"c":102.5,"h":102.5,"l":102.5,"n":1,"o":102.5,"t":"2026-10-12T13:00:00Z","v":100,"vw":102.5},{"c":103,"h":103.2871,"l":103,"n":4,"o":103.2871,"t":"2026-10-12T13:15:00Z","v":300,"vw":103.14355},{"c":101.7351,"h":102.71,"l":101.175,"n":619,"o":102.71,"t":"2026-10-12T13:30:00Z","v":54789,"vw":102.262406},{"c":100.65,"h":101.6,"l":100.65,"n":532,"o":101.6,"t":"2026-10-12T13:45:00Z","v":18957,"vw":101.015463},{"c":98.23,"h":100.76,"l":98.02,"n":1506,"o":100.5,"t":"2026-10-12T14:00:00Z","v":84899,"vw":99.271396},{"c":98.42,"h":98.85,"l":98,"n":698,"o":98.145,"t":"2026-10-12T14:15:00Z","v":26236,"vw":98.423453},{"c":97.805,"h":98.505,"l":97.26,"n":916,"o":98.43,"t":"2026-10-12T14:30:00Z","v":34742,"vw":97.850486},{"c":98.12,"h":98.31,"l":97.52,"n":953,"o":97.81,"t":"2026-10-12T14:45:00Z","v":111837,"vw":97.836086},{"c":97.57,"h":98.35,"l":97.57,"n":816,"o":98.195,"t":"2026-10-12T15:00:00Z","v":32121,"vw":98.017607},{"c":97.375,"h":97.76,"l":97.14,"n":659,"o":97.43,"t":"2026-10-12T15:15:00Z","v":26893,"vw":97.4236},{"c":97.3907,"h":97.56,"l":97.21,"n":654,"o":97.37,"t":"2026-10-12T15:30:00Z","v":21014,"vw":97.373422},{"c":97.61,"h":97.7415,"l":97.29,"n":508,"o":97.3,"t":"2026-10-12T15:45:00Z","v":17490,"vw":97.504592},{"c":97.63,"h":97.95,"l":97.485,"n":589,"o":97.57,"t":"2026-10-12T16:00:00Z","v":26735,"vw":97.661179},{"c":97.13,"h":97.59,"l":96.75,"n":934,"o":97.52,"t":"2026-10-12T16:15:00Z","v":41579,"vw":97.209464},{"c":96.93,"h":97.32,"l":96.86,"n":531,"o":97.01,"t":"2026-10-12T16:30:00Z","v":23053,"vw":96.990635},{"c":96.2679,"h":96.9,"l":96.15,"n":724,"o":96.84,"t":"2026-10-12T16:45:00Z","v":34710,"vw":96.524576},{"c":96.295,"h":96.68,"l":96.255,"n":699,"o":96.2575,"t":"2026-10-12T17:00:00Z","v":18829,"vw":96.436554},{"c":96.805,"h":97.11,"l":96.23,"n":918,"o":96.23,"t":"2026-10-12T17:15:00Z","v":67846,"vw":96.452348},{"c":96.9375,"h":96.9375,"l":96.68,"n":600,"o":96.84,"t":"2026-10-12T17:30:00Z","v":15971,"vw":96.804457},{"c":96.36,"h":97.15,"l":96.36,"n":758,"o":96.945,"t":"2026-10-12T17:45:00Z","v":25763,"vw":96.97579},{"c":96.44,"h":96.55,"l":96.12,"n":553,"o":96.45,"t":"2026-10-12T18:00:00Z","v":16881,"vw":96.369114},{"c":96.48,"h":96.635,"l":96.21,"n":707,"o":96.425,"t":"2026-10-12T18:15:00Z","v":23893,"vw":96.366066},{"c":96.85,"h":96.91,"l":96.31,"n":817,"o":96.52,"t":"2026-10-12T18:30:00Z","v":34198,"vw":96.488084},{"c":97.3,"h":97.565,"l":96.855,"n":1247,"o":96.86,"t":"2026-10-12T18:45:00Z","v":53047,"vw":97.357187},{"c":97.72,"h":97.935,"l":97.28,"n":1452,"o":97.28,"t":"2026-10-12T19:00:00Z","v":79769,"vw":97.709581},{"c":98.16,"h":98.2,"l":97.68,"n":1516,"o":97.72,"t":"2026-10-12T19:15:00Z","v":79795,"vw":97.924056},{"c":98.43,"h":98.58,"l":97.4848,"n":2354,"o":98.165,"t":"2026-10-12T19:30:00Z","v":143440,"vw":98.117663},{"c":98.96,"h":99.2,"l":98.01,"n":5510,"o":98.43,"t":"2026-10-12T19:45:00Z","v":328486,"vw":98.646072},{"c":99.02,"h":99.02,"l":99.02,"n":41,"o":99.02,"t":"2026-10-12T20:00:00Z","v":272779,"vw":99.02},{"c":98.99,"h":98.99,"l":98.99,"n":1,"o":98.99,"t":"2026-10-12T20:15:00Z","v":100,"vw":98.99},{"c":98.6,"h":98.6,"l":98.6,"n":1,"o":98.6,"t":"2026-10-12T23:15:00Z","v":100,"vw":98.6},{"c":98.66,"h":98.66,"l":98.66,"n":2,"o":98.66,"t":"2026-10-12T23:45:00Z","v":125,"vw":98.66},{"c":98.97,"h":98.97,"l":98.97,"n":4,"o":98.97,"t":"2026-10-13T08:00:00Z","v":121,"vw":98.97},{"c":98.3,"h":98.3,"l":98.24,"n":11,"o":98.24,"t":"2026-10-13T11:45:00Z","v":318,"vw":98.27},{"c":102.68,"h":102.89,"l":98,"n":915,"o":98.87,"t":"2026-10-13T13:30:00Z","v":57365,"vw":99.7032},{"c":102.85,"h":103.39,"l":102,"n":1153,"o":102.51,"t":"2026-10-13T13:45:00Z","v":78650,"vw":102.569847},{"c":102.77,"h":102.81,"l":101.7025,"n":1025,"o":102.67,"t":"2026-10-13T14:00:00Z","v":53947,"vw":102.110977},{"c":101.4396,"h":102.81,"l":101.3632,"n":696,"o":102.68,"t":"2026-10-13T14:15:00Z","v":21967,"vw":102.12631},{"c":101.485,"h":101.68,"l":101,"n":798,"o":101.565,"t":"2026-10-13T14:30:00Z","v":35664,"vw":101.371348},{"c":101.315,"h":101.82,"l":101.1464,"n":807,"o":101.2101,"t":"2026-10-13T14:45:00Z","v":26584,"vw":101.435971},{"c":101.945,"h":102,"l":101.0701,"n":723,"o":101.305,"t":"2026-10-13T15:00:00Z","v":28126,"vw":101.52312},{"c":101.8,"h":102.22,"l":101.33,"n":1104,"o":102,"t":"2026-10-13T15:15:00Z","v":42990,"vw":101.814398},{"c":101.36,"h":101.77,"l":101.33,"n":974,"o":101.61,"t":"2026-10-13T15:30:00Z","v":33571,"vw":101.553757},{"c":102.23,"h":102.23,"l":100.89,"n":957,"o":101.5,"t":"2026-10-13T15:45:00Z","v":66169,"vw":101.258477},{"c":101.94,"h":102.19,"l":101.6,"n":833,"o":102.12,"t":"2026-10-13T16:00:00Z","v":37753,"vw":101.865203},{"c":102.325,"h":102.49,"l":101.6101,"n":1136,"o":101.94,"t":"2026-10-13T16:15:00Z","v":84154,"vw":101.95986},{"c":102.025,"h":102.6746,"l":102.025,"n":858,"o":102.38,"t":"2026-10-13T16:30:00Z","v":31810,"vw":102.377047},{"c":102.26,"h":102.33,"l":101.855,"n":876,"o":102.025,"t":"2026-10-13T16:45:00Z","v":39070,"vw":102.091754},{"c":102.32,"h":102.49,"l":102.12,"n":968,"o":102.24,"t":"2026-10-13T17:00:00Z","v":41904,"vw":102.272816},{"c":102.19,"h":102.43,"l":102.135,"n":689,"o":102.35,"t":"2026-10-13T17:15:00Z","v":24860,"vw":102.305789},{"c":102.5,"h":102.56,"l":102.09,"n":869,"o":102.19,"t":"2026-10-13T17:30:00Z","v":34353,"vw":102.358543},{"c":102.84,"h":102.93,"l":102.4,"n":812,"o":102.46,"t":"2026-10-13T17:45:00Z","v":32430,"vw":102.722458},{"c":102.165,"h":102.84,"l":102.003,"n":1279,"o":102.84,"t":"2026-10-13T18:00:00Z","v":80462,"vw":102.525293},{"c":100.725,"h":102.2499,"l":100.71,"n":839,"o":102.16,"t":"2026-10-13T18:15:00Z","v":50323,"vw":101.685272},{"c":100.74,"h":100.95,"l":100.6,"n":590,"o":100.8,"t":"2026-10-13T18:30:00Z","v":22765,"vw":100.802934},{"c":100.96,"h":101.055,"l":100.49,"n":756,"o":100.73,"t":"2026-10-13T18:45:00Z","v":32153,"vw":100.76465},{"c":101.615,"h":102.26,"l":100.82,"n":1514,"o":101.005,"t":"2026-10-13T19:00:00Z","v":79040,"vw":101.627969},{"c":101.135,"h":101.6125,"l":100.96,"n":1651,"o":101.6,"t":"2026-10-13T19:15:00Z","v":110053,"vw":101.209661},{"c":101.725,"h":101.81,"l":101.135,"n":2170,"o":101.135,"t":"2026-10-13T19:30:00Z","v":182479,"vw":101.548318},{"c":99.25,"h":101.73,"l":99.13,"n":4485,"o":101.725,"t":"2026-10-13T19:45:00Z","v":261214,"vw":100.256978},{"c":99.49,"h":99.54,"l":99.28,"n":65,"o":99.28,"t":"2026-10-13T20:00:00Z","v":187983,"vw":99.280619},{"c":98.88,"h":98.88,"l":98.88,"n":2,"o":98.88,"t":"2026-10-13T23:15:00Z","v":1901,"vw":98.88},{"c":99,"h":99,"l":99,"n":16,"o":99,"t":"2026-10-14T11:30:00Z","v":375,"vw":99},{"c":98,"h":98.26,"l":97.53,"n":24,"o":98.26,"t":"2026-10-14T11:45:00Z","v":2312,"vw":98.14335},{"c":98.24,"h":98.24,"l":98.07,"n":6,"o":98.07,"t":"2026-10-14T12:00:00Z","v":433,"vw":98.132271},{"c":98.25,"h":98.25,"l":98.25,"n":2,"o":98.25,"t":"2026-10-14T12:15:00Z","v":300,"vw":98.25},{"c":97.5,"h":97.81,"l":97.5,"n":8,"o":97.81,"t":"2026-10-14T13:00:00Z","v":2264,"vw":97.639545},{"c":96.75,"h":97.8,"l":96.75,"n":11,"o":97.8,"t":"2026-10-14T13:15:00Z","v":542,"vw":97.091},{"c":96.855,"h":97.22,"l":94.62,"n":2046,"o":96.74,"t":"2026-10-14T13:30:00Z","v":199977,"vw":96.226974},{"c":98.17,"h":98.29,"l":96.2008,"n":1062,"o":96.855,"t":"2026-10-14T13:45:00Z","v":132299,"vw":97.16372},{"c":98.84,"h":99.4,"l":98.22,"n":1290,"o":98.5,"t":"2026-10-14T14:00:00Z","v":73503,"vw":98.801646},{"c":100.055,"h":100.26,"l":98.97,"n":1055,"o":99,"t":"2026-10-14T14:15:00Z","v":67410,"vw":99.766721},{"c":98.855,"h":100.46,"l":98.56,"n":1097,"o":99.92,"t":"2026-10-14T14:30:00Z","v":60551,"vw":99.308962},{"c":100.28,"h":100.28,"l":98.65,"n":761,"o":98.845,"t":"2026-10-14T14:45:00Z","v":49483,"vw":99.430104},{"c":98.925,"h":100.31,"l":98.62,"n":1071,"o":100.3,"t":"2026-10-14T15:00:00Z","v":65322,"vw":99.324111},{"c":98.97,"h":99.635,"l":98.83,"n":960,"o":98.925,"t":"2026-10-14T15:15:00Z","v":63723,"vw":99.176486},{"c":99.025,"h":99.3799,"l":98.68,"n":890,"o":99.12,"t":"2026-10-14T15:30:00Z","v":48415,"vw":99.043068},{"c":98.62,"h":99.29,"l":98.22,"n":1095,"o":99.04,"t":"2026-10-14T15:45:00Z","v":54168,"vw":98.81724},{"c":97.9,"h":98.82,"l":97.77,"n":1105,"o":98.615,"t":"2026-10-14T16:00:00Z","v":82821,"vw":98.140078},{"c":98.39,"h":98.765,"l":97.875,"n":859,"o":97.875,"t":"2026-10-14T16:15:00Z","v":41985,"vw":98.308548},{"c":98.865,"h":98.87,"l":98.315,"n":686,"o":98.41,"t":"2026-10-14T16:30:00Z","v":29758,"vw":98.664397},{"c":99.33,"h":99.33,"l":98.5825,"n":991,"o":98.905,"t":"2026-10-14T16:45:00Z","v":80745,"vw":99.023294},{"c":99.23,"h":99.64,"l":99.15,"n":871,"o":99.43,"t":"2026-10-14T17:00:00Z","v":35794,"vw":99.478776},{"c":96.865,"h":99.27,"l":96.535,"n":1436,"o":99.215,"t":"2026-10-14T17:15:00Z","v":98273,"vw":98.22429},{"c":96.51,"h":96.975,"l":96.02,"n":1165,"o":96.7,"t":"2026-10-14T17:30:00Z","v":65494,"vw":96.526277},{"c":94.87,"h":96.44,"l":94.16,"n":1965,"o":96.42,"t":"2026-10-14T17:45:00Z","v":124817,"vw":94.969508},{"c":94.835,"h":95.32,"l":94.02,"n":1660,"o":94.76,"t":"2026-10-14T18:00:00Z","v":91331,"vw":94.671788},{"c":94.16,"h":94.835,"l":94.01,"n":837,"o":94.835,"t":"2026-10-14T18:15:00Z","v":32426,"vw":94.311326},{"c":93.81,"h":94.1,"l":93.2521,"n":1485,"o":94.1,"t":"2026-10-14T18:30:00Z","v":60240,"vw":93.682951},{"c":93.39,"h":94.135,"l":93.27,"n":1824,"o":93.72,"t":"2026-10-14T18:45:00Z","v":108214,"vw":93.672108},{"c":93.55,"h":93.55,"l":92.58,"n":1236,"o":93.38,"t":"2026-10-14T19:00:00Z","v":62620,"vw":93.026845},{"c":93.45,"h":93.96,"l":93.17,"n":1699,"o":93.55,"t":"2026-10-14T19:15:00Z","v":93882,"vw":93.473377},{"c":93.34,"h":93.78,"l":93.16,"n":1847,"o":93.44,"t":"2026-10-14T19:30:00Z","v":87572,"vw":93.541256},{"c":91.97,"h":93.36,"l":91.63,"n":6133,"o":93.35,"t":"2026-10-14T19:45:00Z","v":378852,"vw":92.333734},{"c":92.2,"h":92.3,"l":91.96,"n":58,"o":91.96,"t":"2026-10-14T20:00:00Z","v":397949,"vw":91.960385},{"c":91.8,"h":91.9,"l":91.8,"n":4,"o":91.9,"t":"2026-10-14T20:30:00Z","v":522,"vw":91.825942},{"c":92.06,"h":92.06,"l":92.06,"n":1,"o":92.06,"t":"2026-10-14T21:00:00Z","v":100,"vw":92.06},{"c":91,"h":91,"l":91,"n":8,"o":91,"t":"2026-10-14T22:30:00Z","v":202,"vw":91},{"c":90.68,"h":90.68,"l":90.68,"n":1,"o":90.68,"t":"2026-10-14T22:45:00Z","v":425,"vw":90.68},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-10-14T23:00:00Z","v":100,"vw":91},{"c":90,"h":90,"l":90,"n":10,"o":90,"t":"2026-10-15T11:15:00Z","v":114,"vw":90},{"c":89,"h":89,"l":89,"n":1,"o":89,"t":"2026-10-15T11:45:00Z","v":105,"vw":89},{"c":89,"h":89,"l":88.2395,"n":2,"o":88.2395,"t":"2026-10-15T12:15:00Z","v":384,"vw":88.79007},{"c":89.86,"h":89.86,"l":88.1,"n":3,"o":88.1,"t":"2026-10-15T12:30:00Z","v":988,"vw":89.525101},{"c":88.94,"h":89,"l":88.3,"n":8,"o":89,"t":"2026-10-15T12:45:00Z","v":610,"vw":88.845455},{"c":89,"h":89,"l":88.1,"n":75,"o":88.2333,"t":"2026-10-15T13:15:00Z","v":6619,"vw":88.756166},{"c":92.35,"h":92.35,"l":87.542,"n":1416,"o":88.99,"t":"2026-10-15T13:30:00Z","v":80678,"vw":89.380546},{"c":91.26,"h":92.595,"l":90.63,"n":1486,"o":92.1233,"t":"2026-10-15T13:45:00Z","v":60445,"vw":91.94319},{"c":92.4251,"h":92.9896,"l":91.265,"n":3214,"o":91.265,"t":"2026-10-15T14:00:00Z","v":155119,"vw":92.022659},{"c":91.8099,"h":92.4475,"l":91.54,"n":879,"o":92.4475,"t":"2026-10-15T14:15:00Z","v":31520,"vw":91.808482},{"c":92.48,"h":92.555,"l":90.92,"n":1169,"o":91.55,"t":"2026-10-15T14:30:00Z","v":80702,"vw":91.82343},{"c":93.19,"h":93.3,"l":91.87,"n":1009,"o":92.57,"t":"2026-10-15T14:45:00Z","v":33284,"vw":92.388683},{"c":93.345,"h":94,"l":92.95,"n":1290,"o":93.185,"t":"2026-10-15T15:00:00Z","v":59317,"vw":93.48202},{"c":93.52,"h":93.68,"l":93.345,"n":810,"o":93.43,"t":"2026-10-15T15:15:00Z","v":23070,"vw":93.524443},{"c":93.38,"h":93.52,"l":93.095,"n":592,"o":93.5,"t":"2026-10-15T15:30:00Z","v":18601,"vw":93.318004},{"c":93.6,"h":93.719,"l":93.13,"n":651,"o":93.34,"t":"2026-10-15T15:45:00Z","v":22228,"vw":93.416717},{"c":93.84,"h":94.0923,"l":93.61,"n":704,"o":93.61,"t":"2026-10-15T16:00:00Z","v":24524,"vw":93.864635},{"c":93.19,"h":93.6525,"l":93.05,"n":687,"o":93.61,"t":"2026-10-15T16:15:00Z","v":19622,"vw":93.28385},{"c":93.785,"h":93.785,"l":92.92,"n":819,"o":93.16,"t":"2026-10-15T16:30:00Z","v":32896,"vw":93.284507},{"c":93.72,"h":93.88,"l":93.225,"n":950,"o":93.8,"t":"2026-10-15T16:45:00Z","v":38104,"vw":93.569152},{"c":93.175,"h":94.055,"l":93.175,"n":803,"o":93.78,"t":"2026-10-15T17:00:00Z","v":38303,"vw":93.823368},{"c":93,"h":93.31,"l":92.895,"n":940,"o":93.19,"t":"2026-10-15T17:15:00Z","v":34615,"vw":93.039472},{"c":93.12,"h":93.5,"l":92.97,"n":759,"o":93.035,"t":"2026-10-15T17:30:00Z","v":27521,"vw":93.25401},{"c":92.93,"h":93.125,"l":92.8,"n":660,"o":93.125,"t":"2026-10-15T17:45:00Z","v":31690,"vw":92.942631},{"c":92.44,"h":93.03,"l":92.04,"n":1216,"o":92.99,"t":"2026-10-15T18:00:00Z","v":52713,"vw":92.50569},{"c":92.84,"h":92.84,"l":92.12,"n":790,"o":92.44,"t":"2026-10-15T18:15:00Z","v":33113,"vw":92.399515},{"c":93.25,"h":93.25,"l":92.85,"n":806,"o":93.01,"t":"2026-10-15T18:30:00Z","v":31425,"vw":93.066091},{"c":93.355,"h":93.58,"l":93.165,"n":777,"o":93.31,"t":"2026-10-15T18:45:00Z","v":28725,"vw":93.337963},{"c":93.95,"h":93.95,"l":93.36,"n":1220,"o":93.36,"t":"2026-10-15T19:00:00Z","v":55457,"vw":93.631369},{"c":94.45,"h":94.8,"l":93.86,"n":1333,"o":93.9225,"t":"2026-10-15T19:15:00Z","v":53832,"vw":94.379473},{"c":94.09,"h":94.37,"l":93.575,"n":2051,"o":94.37,"t":"2026-10-15T19:30:00Z","v":90958,"vw":93.961804},{"c":94.39,"h":94.685,"l":93.98,"n":5042,"o":94.03,"t":"2026-10-15T19:45:00Z","v":250606,"vw":94.474859},{"c":94.7023,"h":94.7023,"l":94.33,"n":43,"o":94.45,"t":"2026-10-15T20:00:00Z","v":953848,"vw":94.540295},{"c":96.4532,"h":96.4532,"l":94.54,"n":7,"o":94.54,"t":"2026-10-15T21:00:00Z","v":1456,"vw":95.278161},{"c":95.6456,"h":95.6456,"l":94.75,"n":10,"o":94.82,"t":"2026-10-15T21:15:00Z","v":560,"vw":94.997996},{"c":95.2112,"h":95.2112,"l":95.2112,"n":1,"o":95.2112,"t":"2026-10-15T22:15:00Z","v":210,"vw":95.2112},{"c":95.09,"h":95.09,"l":95.09,"n":3,"o":95.09,"t":"2026-10-15T22:30:00Z","v":249,"vw":95.09},{"c":94.4,"h":95.02,"l":94.22,"n":17,"o":95.02,"t":"2026-10-15T23:15:00Z","v":2173,"vw":94.446299},{"c":95.98,"h":95.99,"l":95.98,"n":7,"o":95.99,"t":"2026-10-16T11:00:00Z","v":499,"vw":95.983247},{"c":95.5,"h":95.5,"l":95.5,"n":1,"o":95.5,"t":"2026-10-16T11:15:00Z","v":217,"vw":95.5},{"c":96,"h":96,"l":96,"n":2,"o":96,"t":"2026-10-16T11:30:00Z","v":408,"vw":96},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-16T12:15:00Z","v":1042,"vw":96},{"c":96.2,"h":96.2,"l":96.2,"n":11,"o":96.2,"t":"2026-10-16T12:30:00Z","v":5081,"vw":96.2},{"c":95.19,"h":95.19,"l":95.19,"n":1,"o":95.19,"t":"2026-10-16T12:45:00Z","v":100,"vw":95.19},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-10-16T13:00:00Z","v":100,"vw":96},{"c":94.7,"h":94.81,"l":94.67,"n":6,"o":94.81,"t":"2026-10-16T13:15:00Z","v":414,"vw":94.746543},{"c":89.695,"h":95.975,"l":88.991,"n":1356,"o":94.67,"t":"2026-10-16T13:30:00Z","v":101705,"vw":92.597332},{"c":87.48,"h":90.01,"l":87,"n":1392,"o":89.695,"t":"2026-10-16T13:45:00Z","v":71066,"vw":88.703475},{"c":87.55,"h":87.7799,"l":86.29,"n":4261,"o":87.17,"t":"2026-10-16T14:00:00Z","v":293294,"vw":87.136215},{"c":86.32,"h":88.17,"l":86.11,"n":2986,"o":87.615,"t":"2026-10-16T14:15:00Z","v":211768,"vw":87.591197},{"c":88.52,"h":88.62,"l":86.17,"n":2267,"o":86.315,"t":"2026-10-16T14:30:00Z","v":167571,"vw":87.778471},{"c":87.8041,"h":89.505,"l":87.68,"n":1399,"o":88.6175,"t":"2026-10-16T14:45:00Z","v":60573,"vw":88.710047},{"c":86.12,"h":87.94,"l":85.578,"n":1121,"o":87.85,"t":"2026-10-16T15:00:00Z","v":74251,"vw":86.723832},{"c":84.8001,"h":86.12,"l":84.8,"n":1514,"o":86.07,"t":"2026-10-16T15:15:00Z","v":81661,"vw":85.231208},{"c":84.9625,"h":85.5583,"l":84.5224,"n":3598,"o":84.875,"t":"2026-10-16T15:30:00Z","v":268994,"vw":85.045025},{"c":84.89,"h":85.43,"l":84.605,"n":2646,"o":85,"t":"2026-10-16T15:45:00Z","v":185747,"vw":85.106521},{"c":86.62,"h":86.73,"l":84.725,"n":1900,"o":84.91,"t":"2026-10-16T16:00:00Z","v":113814,"vw":85.674931},{"c":86.57,"h":86.77,"l":85.78,"n":1130,"o":86.63,"t":"2026-10-16T16:15:00Z","v":63115,"vw":86.311466},{"c":86.51,"h":86.58,"l":85.94,"n":1116,"o":86.58,"t":"2026-10-16T16:30:00Z","v":58481,"vw":86.372155},{"c":86.545,"h":86.83,"l":85.92,"n":1086,"o":86.4801,"t":"2026-10-16T16:45:00Z","v":50065,"vw":86.410291},{"c":86.04,"h":86.65,"l":86.04,"n":800,"o":86.61,"t":"2026-10-16T17:00:00Z","v":26661,"vw":86.295257},{"c":85.02,"h":85.975,"l":84.75,"n":1283,"o":85.975,"t":"2026-10-16T17:15:00Z","v":48376,"vw":85.086622},{"c":84.875,"h":85.15,"l":84.67,"n":3496,"o":85.02,"t":"2026-10-16T17:30:00Z","v":212970,"vw":85.006817},{"c":84.6,"h":84.99,"l":84.23,"n":1616,"o":84.8,"t":"2026-10-16T17:45:00Z","v":81026,"vw":84.590901},{"c":85.39,"h":85.43,"l":84.275,"n":2068,"o":84.5927,"t":"2026-10-16T18:00:00Z","v":120275,"vw":84.769032},{"c":85.68,"h":85.735,"l":85.09,"n":2743,"o":85.39,"t":"2026-10-16T18:15:00Z","v":173891,"vw":85.260209},{"c":84.81,"h":85.77,"l":84.78,"n":1979,"o":85.685,"t":"2026-10-16T18:30:00Z","v":103123,"vw":85.027071},{"c":84.485,"h":84.86,"l":84.02,"n":2597,"o":84.85,"t":"2026-10-16T18:45:00Z","v":146765,"vw":84.535122},{"c":85.515,"h":85.88,"l":84.16,"n":2364,"o":84.37,"t":"2026-10-16T19:00:00Z","v":171863,"vw":84.601725},{"c":85.89,"h":86.18,"l":85.51,"n":1943,"o":85.51,"t":"2026-10-16T19:15:00Z","v":100852,"vw":85.883752},{"c":85.43,"h":86.1,"l":85.285,"n":3322,"o":85.89,"t":"2026-10-16T19:30:00Z","v":160928,"vw":85.715893},{"c":84.31,"h":86.1,"l":84.31,"n":7600,"o":85.54,"t":"2026-10-16T19:45:00Z","v":564247,"vw":84.947364},{"c":84.31,"h":84.31,"l":84.31,"n":24,"o":84.31,"t":"2026-10-16T20:00:00Z","v":928946,"vw":84.31},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-16T20:15:00Z","v":300,"vw":85},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-16T20:30:00Z","v":235,"vw":85},{"c":84.21,"h":84.25,"l":84.21,"n":46,"o":84.25,"t":"2026-10-16T21:45:00Z","v":4833,"vw":84.239252},{"c":84,"h":84.01,"l":84,"n":5,"o":84.01,"t":"2026-10-16T23:45:00Z","v":519,"vw":84.002857},{"c":85.5,"h":85.5,"l":85.25,"n":9,"o":85.25,"t":"2026-10-19T08:00:00Z","v":1068,"vw":85.474645},{"c":85.5,"h":85.5,"l":85.5,"n":1,"o":85.5,"t":"2026-10-19T08:45:00Z","v":100,"vw":85.5},{"c":85.1003,"h":85.12,"l":85.1003,"n":11,"o":85.12,"t":"2026-10-19T11:00:00Z","v":590,"vw":85.11015},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-19T11:45:00Z","v":100,"vw":86},{"c":85.36,"h":85.36,"l":85.36,"n":10,"o":85.36,"t":"2026-10-19T12:30:00Z","v":1473,"vw":85.36},{"c":86,"h":88.46,"l":85.785,"n":845,"o":86.72,"t":"2026-10-19T13:30:00Z","v":67367,"vw":86.935949},{"c":86.875,"h":87.085,"l":85.6553,"n":787,"o":85.74,"t":"2026-10-19T13:45:00Z","v":24495,"vw":86.494362},{"c":88.7765,"h":88.7765,"l":86.8675,"n":1166,"o":86.8675,"t":"2026-10-19T14:00:00Z","v":51084,"vw":87.669925},{"c":89.385,"h":89.5,"l":88.27,"n":1430,"o":88.7499,"t":"2026-10-19T14:15:00Z","v":59180,"vw":88.967531},{"c":89.28,"h":89.48,"l":88.8401,"n":904,"o":89.39,"t":"2026-10-19T14:30:00Z","v":30346,"vw":89.197388},{"c":89.955,"h":90.31,"l":89.29,"n":1166,"o":89.29,"t":"2026-10-19T14:45:00Z","v":56163,"vw":89.768401},{"c":90.69,"h":90.92,"l":90.06,"n":1260,"o":90.12,"t":"2026-10-19T15:00:00Z","v":56570,"vw":90.506963},{"c":90.79,"h":91,"l":90.451,"n":1129,"o":90.69,"t":"2026-10-19T15:15:00Z","v":45119,"vw":90.764945},{"c":91.82,"h":91.83,"l":90.795,"n":1176,"o":90.795,"t":"2026-10-19T15:30:00Z","v":56776,"vw":91.452298},{"c":91.7,"h":91.83,"l":91.41,"n":1190,"o":91.71,"t":"2026-10-19T15:45:00Z","v":51132,"vw":91.638884},{"c":91.71,"h":91.76,"l":91.4,"n":1042,"o":91.66,"t":"2026-10-19T16:00:00Z","v":41687,"vw":91.593617},{"c":91.55,"h":91.909,"l":91.265,"n":1553,"o":91.635,"t":"2026-10-19T16:15:00Z","v":108522,"vw":91.526263},{"c":91.82,"h":91.82,"l":91.44,"n":907,"o":91.55,"t":"2026-10-19T16:30:00Z","v":37584,"vw":91.643042},{"c":91.595,"h":91.78,"l":91.45,"n":1422,"o":91.78,"t":"2026-10-19T16:45:00Z","v":79690,"vw":91.533519},{"c":92.09,"h":92.09,"l":91.53,"n":1579,"o":91.56,"t":"2026-10-19T17:00:00Z","v":90677,"vw":91.909968},{"c":92.14,"h":92.34,"l":91.84,"n":1120,"o":92.04,"t":"2026-10-19T17:15:00Z","v":51821,"vw":92.054125},{"c":91.595,"h":92.27,"l":91.41,"n":1172,"o":92.09,"t":"2026-10-19T17:30:00Z","v":56867,"vw":91.685259},{"c":91.73,"h":91.74,"l":91.27,"n":1032,"o":91.58,"t":"2026-10-19T17:45:00Z","v":54551,"vw":91.535386},{"c":91.475,"h":91.9,"l":91.16,"n":2269,"o":91.73,"t":"2026-10-19T18:00:00Z","v":180029,"vw":91.523582},{"c":91.515,"h":91.82,"l":91.3,"n":1025,"o":91.44,"t":"2026-10-19T18:15:00Z","v":54159,"vw":91.45893},{"c":91.985,"h":92.03,"l":91.515,"n":1268,"o":91.61,"t":"2026-10-19T18:30:00Z","v":44601,"vw":91.810341},{"c":91.555,"h":92.62,"l":91.33,"n":2589,"o":91.965,"t":"2026-10-19T18:45:00Z","v":156287,"vw":92.065918},{"c":91.93,"h":92.1,"l":91.5,"n":1852,"o":91.59,"t":"2026-10-19T19:00:00Z","v":78649,"vw":91.81443},{"c":91.89,"h":92.1549,"l":91.43,"n":1998,"o":92,"t":"2026-10-19T19:15:00Z","v":109971,"vw":91.843231},{"c":91.4,"h":91.99,"l":91.235,"n":3036,"o":91.88,"t":"2026-10-19T19:30:00Z","v":151634,"vw":91.629836},{"c":91.04,"h":91.5094,"l":90.4875,"n":4501,"o":91.39,"t":"2026-10-19T19:45:00Z","v":217157,"vw":90.850121},{"c":91,"h":91.21,"l":91,"n":13,"o":91,"t":"2026-10-19T20:00:00Z","v":133301,"vw":91.000864},{"c":91,"h":91,"l":91,"n":2,"o":91,"t":"2026-10-19T20:15:00Z","v":31794,"vw":91},{"c":91,"h":91,"l":91,"n":3,"o":91,"t":"2026-10-19T21:45:00Z","v":130,"vw":91},{"c":90.2752,"h":90.2752,"l":90.2752,"n":2,"o":90.2752,"t":"2026-10-20T08:00:00Z","v":149,"vw":90.2752},{"c":92.08,"h":92.08,"l":92.08,"n":1,"o":92.08,"t":"2026-10-20T11:30:00Z","v":200,"vw":92.08},{"c":92.09,"h":92.09,"l":92.09,"n":1,"o":92.09,"t":"2026-10-20T12:00:00Z","v":100,"vw":92.09},{"c":89.535,"h":91.5,"l":88.38,"n":1060,"o":90.1,"t":"2026-10-20T13:30:00Z","v":76514,"vw":90.200418},{"c":90.695,"h":90.985,"l":88.69,"n":666,"o":89.225,"t":"2026-10-20T13:45:00Z","v":29905,"vw":89.708234},{"c":91.965,"h":92.6,"l":90.4325,"n":949,"o":90.4325,"t":"2026-10-20T14:00:00Z","v":83657,"vw":91.682834},{"c":92.28,"h":92.51,"l":91.72,"n":501,"o":91.97,"t":"2026-10-20T14:15:00Z","v":16652,"vw":92.033659},{"c":91.32,"h":92.28,"l":91.32,"n":591,"o":92.28,"t":"2026-10-20T14:30:00Z","v":19307,"vw":91.822627},{"c":91.84,"h":92.15,"l":91.25,"n":650,"o":91.38,"t":"2026-10-20T14:45:00Z","v":20646,"vw":91.668387},{"c":91.39,"h":91.98,"l":91.06,"n":706,"o":91.775,"t":"2026-10-20T15:00:00Z","v":28518,"vw":91.685588},{"c":91.83,"h":91.83,"l":91.42,"n":311,"o":91.61,"t":"2026-10-20T15:15:00Z","v":7324,"vw":91.569914},{"c":91.765,"h":91.96,"l":91.47,"n":428,"o":91.9,"t":"2026-10-20T15:30:00Z","v":14640,"vw":91.724265},{"c":91.87,"h":92.3299,"l":91.68,"n":711,"o":91.9,"t":"2026-10-20T15:45:00Z","v":38314,"vw":92.004002},{"c":91.9832,"h":92.305,"l":91.76,"n":566,"o":91.87,"t":"2026-10-20T16:00:00Z","v":17135,"vw":91.992409},{"c":92.14,"h":92.16,"l":91.65,"n":395,"o":92.12,"t":"2026-10-20T16:15:00Z","v":10475,"vw":91.888235},{"c":92.04,"h":92.18,"l":92,"n":367,"o":92.05,"t":"2026-10-20T16:30:00Z","v":8787,"vw":92.080017},{"c":91.78,"h":91.99,"l":91.525,"n":508,"o":91.99,"t":"2026-10-20T16:45:00Z","v":14177,"vw":91.753046},{"c":91.62,"h":91.81,"l":91.49,"n":474,"o":91.66,"t":"2026-10-20T17:00:00Z","v":19891,"vw":91.679292},{"c":91.645,"h":91.7,"l":91.48,"n":397,"o":91.6625,"t":"2026-10-20T17:15:00Z","v":11606,"vw":91.59288},{"c":91.8,"h":91.86,"l":91.47,"n":500,"o":91.615,"t":"2026-10-20T17:30:00Z","v":20443,"vw":91.662181},{"c":92.27,"h":92.27,"l":91.83,"n":619,"o":91.86,"t":"2026-10-20T17:45:00Z","v":20460,"vw":91.960205},{"c":92.4,"h":92.625,"l":92.32,"n":553,"o":92.355,"t":"2026-10-20T18:00:00Z","v":19650,"vw":92.467632},{"c":92.3083,"h":92.51,"l":92.22,"n":414,"o":92.51,"t":"2026-10-20T18:15:00Z","v":11441,"vw":92.330451},{"c":91.78,"h":92.29,"l":91.77,"n":487,"o":92.27,"t":"2026-10-20T18:30:00Z","v":13233,"vw":92.03358},{"c":92.12,"h":92.19,"l":91.8,"n":779,"o":91.85,"t":"2026-10-20T18:45:00Z","v":28818,"vw":91.97092},{"c":92.24,"h":92.42,"l":92.07,"n":744,"o":92.12,"t":"2026-10-20T19:00:00Z","v":25879,"vw":92.239559},{"c":92.38,"h":92.64,"l":92.1,"n":1136,"o":92.215,"t":"2026-10-20T19:15:00Z","v":61964,"vw":92.321507},{"c":92.45,"h":92.95,"l":92.3,"n":1524,"o":92.34,"t":"2026-10-20T19:30:00Z","v":78270,"vw":92.52774},{"c":92.39,"h":92.87,"l":92.2,"n":4085,"o":92.55,"t":"2026-10-20T19:45:00Z","v":226782,"vw":92.491495},{"c":92.37,"h":92.41,"l":92.37,"n":52,"o":92.41,"t":"2026-10-20T20:00:00Z","v":177508,"vw":92.370047},{"c":91.6721,"h":91.6721,"l":91.6721,"n":2,"o":91.6721,"t":"2026-10-20T20:30:00Z","v":202,"vw":91.6721},{"c":93.88,"h":94.532,"l":92.61,"n":677,"o":92.86,"t":"2026-10-21T13:30:00Z","v":38610,"vw":93.447652},{"c":94.48,"h":95,"l":93.56,"n":955,"o":93.56,"t":"2026-10-21T13:45:00Z","v":36227,"vw":94.507056},{"c":95.77,"h":95.9399,"l":94.32,"n":713,"o":94.77,"t":"2026-10-21T14:00:00Z","v":25995,"vw":95.145212},{"c":96.535,"h":97.28,"l":95.5472,"n":1032,"o":95.67,"t":"2026-10-21T14:15:00Z","v":56502,"vw":96.598578},{"c":96.36,"h":97.18,"l":96.04,"n":727,"o":96.7,"t":"2026-10-21T14:30:00Z","v":29342,"vw":96.642604},{"c":96.67,"h":96.94,"l":96.03,"n":614,"o":96.39,"t":"2026-10-21T14:45:00Z","v":23690,"vw":96.460824},{"c":96.81,"h":96.81,"l":96.39,"n":591,"o":96.54,"t":"2026-10-21T15:00:00Z","v":16671,"vw":96.60947},{"c":95.775,"h":96.695,"l":95.64,"n":749,"o":96.695,"t":"2026-10-21T15:15:00Z","v":32682,"vw":96.091834},{"c":96.54,"h":96.6,"l":95.4622,"n":1193,"o":95.95,"t":"2026-10-21T15:30:00Z","v":84963,"vw":96.027855},{"c":97,"h":97.4,"l":96.69,"n":759,"o":96.69,"t":"2026-10-21T15:45:00Z","v":21251,"vw":97.100891},{"c":97.01,"h":97.25,"l":96.7001,"n":705,"o":96.89,"t":"2026-10-21T16:00:00Z","v":21455,"vw":97.042757},{"c":96.67,"h":97.195,"l":96.525,"n":522,"o":97.195,"t":"2026-10-21T16:15:00Z","v":23543,"vw":96.728779},{"c":97.15,"h":97.73,"l":96.71,"n":678,"o":96.86,"t":"2026-10-21T16:30:00Z","v":25976,"vw":97.207392},{"c":97.98,"h":97.98,"l":97.11,"n":540,"o":97.11,"t":"2026-10-21T16:45:00Z","v":16981,"vw":97.533096},{"c":97.65,"h":97.98,"l":97.65,"n":478,"o":97.675,"t":"2026-10-21T17:00:00Z","v":13083,"vw":97.770755},{"c":97.63,"h":97.82,"l":97.45,"n":706,"o":97.6,"t":"2026-10-21T17:15:00Z","v":29471,"vw":97.579912},{"c":97.9425,"h":98.12,"l":97.155,"n":787,"o":97.71,"t":"2026-10-21T17:30:00Z","v":32609,"vw":97.641647},{"c":97.295,"h":97.95,"l":97,"n":827,"o":97.94,"t":"2026-10-21T17:45:00Z","v":38676,"vw":97.390143},{"c":97.03,"h":97.29,"l":96.85,"n":753,"o":97.29,"t":"2026-10-21T18:00:00Z","v":27242,"vw":97.093893},{"c":97.29,"h":97.38,"l":97.025,"n":447,"o":97.025,"t":"2026-10-21T18:15:00Z","v":12023,"vw":97.242094},{"c":97.86,"h":97.91,"l":97.2401,"n":730,"o":97.3,"t":"2026-10-21T18:30:00Z","v":23784,"vw":97.514481},{"c":97.49,"h":97.88,"l":97.44,"n":708,"o":97.62,"t":"2026-10-21T18:45:00Z","v":21149,"vw":97.547793},{"c":96.505,"h":97.545,"l":96.33,"n":1201,"o":97.5,"t":"2026-10-21T19:00:00Z","v":86245,"vw":96.986806},{"c":96.76,"h":97.15,"l":96.51,"n":876,"o":96.51,"t":"2026-10-21T19:15:00Z","v":41867,"vw":96.969166},{"c":97.385,"h":97.39,"l":96.83,"n":1130,"o":96.93,"t":"2026-10-21T19:30:00Z","v":39163,"vw":97.108299},{"c":96.23,"h":97.585,"l":96.2,"n":3704,"o":97.37,"t":"2026-10-21T19:45:00Z","v":173780,"vw":96.778367},{"c":95.3396,"h":96.3,"l":95.3396,"n":42,"o":96.3,"t":"2026-10-21T20:00:00Z","v":213205,"vw":96.298003},{"c":96.11,"h":97.95,"l":96.05,"n":18,"o":97.53,"t":"2026-10-21T20:15:00Z","v":16634,"vw":96.961611},{"c":96.2,"h":96.2,"l":96.2,"n":1,"o":96.2,"t":"2026-10-21T21:30:00Z","v":216,"vw":96.2},{"c":96.2,"h":96.2,"l":96.2,"n":2,"o":96.2,"t":"2026-10-21T22:15:00Z","v":103,"vw":96.2},{"c":95.8,"h":95.8,"l":95.8,"n":1,"o":95.8,"t":"2026-10-21T22:45:00Z","v":300,"vw":95.8},{"c":95,"h":95.34,"l":95,"n":8,"o":95.25,"t":"2026-10-22T08:00:00Z","v":557,"vw":95.131111},{"c":93.92,"h":93.92,"l":93.91,"n":3,"o":93.91,"t":"2026-10-22T09:00:00Z","v":213,"vw":93.915},{"c":94,"h":94,"l":94,"n":6,"o":94,"t":"2026-10-22T09:15:00Z","v":589,"vw":94},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-22T10:00:00Z","v":106,"vw":94},{"c":94,"h":94,"l":94,"n":4,"o":94,"t":"2026-10-22T10:15:00Z","v":1134,"vw":94},{"c":95,"h":95,"l":95,"n":3,"o":95,"t":"2026-10-22T11:00:00Z","v":131,"vw":95},{"c":94,"h":94,"l":94,"n":2,"o":94,"t":"2026-10-22T11:30:00Z","v":1000,"vw":94},{"c":95.5,"h":95.5,"l":95.49,"n":12,"o":95.49,"t":"2026-10-22T11:45:00Z","v":1403,"vw":95.499158},{"c":96.915,"h":97.251,"l":95,"n":462,"o":95.29,"t":"2026-10-22T13:30:00Z","v":36417,"vw":96.026007},{"c":94.58,"h":96.63,"l":94.36,"n":553,"o":96.63,"t":"2026-10-22T13:45:00Z","v":20026,"vw":95.296061},{"c":93.995,"h":94.9075,"l":93.62,"n":607,"o":94.26,"t":"2026-10-22T14:00:00Z","v":22320,"vw":94.317071},{"c":92.66,"h":93.905,"l":92.2816,"n":534,"o":93.905,"t":"2026-10-22T14:15:00Z","v":16949,"vw":93.061743},{"c":93.1325,"h":93.37,"l":92.02,"n":876,"o":92.645,"t":"2026-10-22T14:30:00Z","v":42055,"vw":92.940797},{"c":93.75,"h":93.75,"l":92.83,"n":832,"o":93.1275,"t":"2026-10-22T14:45:00Z","v":28939,"vw":93.208065},{"c":92.54,"h":93.6,"l":92.39,"n":484,"o":93.6,"t":"2026-10-22T15:00:00Z","v":15373,"vw":92.796944},{"c":92.7,"h":92.9325,"l":92.54,"n":536,"o":92.54,"t":"2026-10-22T15:15:00Z","v":15849,"vw":92.737266},{"c":92.57,"h":92.95,"l":92.4,"n":671,"o":92.71,"t":"2026-10-22T15:30:00Z","v":23402,"vw":92.670765},{"c":93.38,"h":93.639,"l":92.465,"n":757,"o":92.465,"t":"2026-10-22T15:45:00Z","v":31784,"vw":93.102999},{"c":93.75,"h":94.1199,"l":93.4,"n":555,"o":93.4,"t":"2026-10-22T16:00:00Z","v":22326,"vw":93.791629},{"c":94.04,"h":94.295,"l":93.73,"n":532,"o":93.79,"t":"2026-10-22T16:15:00Z","v":16418,"vw":94.094844},{"c":92.765,"h":93.96,"l":92.765,"n":497,"o":93.96,"t":"2026-10-22T16:30:00Z","v":13527,"vw":93.366741},{"c":93.08,"h":93.08,"l":92.375,"n":497,"o":92.92,"t":"2026-10-22T16:45:00Z","v":14443,"vw":92.733316},{"c":93.12,"h":93.12,"l":92.47,"n":500,"o":93.01,"t":"2026-10-22T17:00:00Z","v":16472,"vw":92.900078},{"c":93.33,"h":93.46,"l":92.79,"n":686,"o":93.15,"t":"2026-10-22T17:15:00Z","v":26790,"vw":93.176855},{"c":93.76,"h":93.775,"l":93.11,"n":585,"o":93.37,"t":"2026-10-22T17:30:00Z","v":18310,"vw":93.385945},{"c":93.615,"h":93.76,"l":93.43,"n":581,"o":93.755,"t":"2026-10-22T17:45:00Z","v":19223,"vw":93.573856},{"c":93.83,"h":94.07,"l":93.14,"n":1177,"o":93.61,"t":"2026-10-22T18:00:00Z","v":46419,"vw":93.491568},{"c":94.02,"h":94.6,"l":93.73,"n":761,"o":93.73,"t":"2026-10-22T18:15:00Z","v":22046,"vw":94.22844},{"c":93.9,"h":94.11,"l":93.745,"n":862,"o":94.05,"t":"2026-10-22T18:30:00Z","v":23201,"vw":93.903561},{"c":93.43,"h":93.895,"l":93.365,"n":995,"o":93.895,"t":"2026-10-22T18:45:00Z","v":25194,"vw":93.574868},{"c":93.725,"h":93.75,"l":92.98,"n":1057,"o":93.36,"t":"2026-10-22T19:00:00Z","v":30923,"vw":93.298652},{"c":94.39,"h":94.39,"l":93.61,"n":1164,"o":93.61,"t":"2026-10-22T19:15:00Z","v":31958,"vw":93.973826},{"c":93.61,"h":94.41,"l":93.495,"n":1429,"o":94.29,"t":"2026-10-22T19:30:00Z","v":51754,"vw":93.856388},{"c":93.92,"h":94.08,"l":93.36,"n":3941,"o":93.62,"t":"2026-10-22T19:45:00Z","v":157535,"vw":93.866531},{"c":93.89,"h":93.98,"l":93.89,"n":54,"o":93.98,"t":"2026-10-22T20:00:00Z","v":180373,"vw":93.890092},{"c":93.23,"h":93.23,"l":93.23,"n":31,"o":93.23,"t":"2026-10-22T21:15:00Z","v":314,"vw":93.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9423177083333335,"strike":129.81770833333334,"iv":0.8311489583333334,"gamma":0.008065625,"theta":-0.06690364583333333,"vega":0.0460375,"rho":0.006452583615981023,"breakevenPct":40.25531056705639},{"delta":0.15,"premium":1.5748878923766814,"strike":123.54260089686099,"iv":0.8512730941704036,"gamma":0.010353811659192825,"theta":-0.0909506726457399,"vega":0.06101031390134529,"rho":0.00960422139231581,"breakevenPct":34.20303420491008},{"delta":0.2,"premium":2.2061624649859946,"strike":117.42296918767506,"iv":0.8376775910364146,"gamma":0.012730812324929973,"theta":-0.10765322128851541,"vega":0.07342324929971988,"rho":0.012755400760365517,"breakevenPct":28.316133918975716},{"delta":0.25,"premium":2.9882754342431763,"strike":112.97146401985111,"iv":0.8430915632754343,"gamma":0.01422741935483871,"theta":-0.12299007444168734,"vega":0.08289875930521091,"rho":0.015806050648249442,"breakevenPct":24.380284730338182},{"delta":0.3,"premium":3.8875558867362145,"strike":109.84351713859911,"iv":0.8796029806259315,"gamma":0.015040685543964231,"theta":-0.14106616989567808,"vega":0.09134098360655737,"rho":0.018777319264099056,"breakevenPct":21.98978121348848},{"delta":0.35,"premium":4.781743666169896,"strike":106.1177347242921,"iv":0.8772929955290611,"gamma":0.016009388971684052,"theta":-0.14978450074515648,"vega":0.09707868852459016,"rho":0.02175703639375941,"breakevenPct":18.95256718916871},{"delta":0.4,"premium":5.818506900878295,"strike":102.80426599749059,"iv":0.8850755332496864,"gamma":0.01651957340025094,"theta":-0.15753801756587202,"vega":0.10099573400250941,"rho":0.024631353793730573,"breakevenPct":16.510536199044164},{"delta":0.45,"premium":6.910416666666667,"strike":99.65494791666667,"iv":0.8944093750000001,"gamma":0.01684140625,"theta":-0.16407239583333333,"vega":0.10392421875,"rho":0.02746508469443157,"breakevenPct":14.303726894061274},{"delta":0.5,"premium":7.9564516129032254,"strike":96.45161290322581,"iv":0.8787258064516129,"gamma":0.017225806451612903,"theta":-0.16280967741935484,"vega":0.1047,"rho":0.030331740763370255,"breakevenPct":11.989772086376728},{"delta":0.55,"premium":9.13046511627907,"strike":93.45348837209302,"iv":0.8689720930232557,"gamma":0.01727627906976744,"theta":-0.16012465116279068,"vega":0.10389581395348838,"rho":0.033105007514383326,"breakevenPct":10.033201210310079},{"delta":0.6,"premium":10.797331786542921,"strike":90.55104408352669,"iv":0.8974784222737818,"gamma":0.016342459396751743,"theta":-0.16173874709976796,"vega":0.10145104408352669,"rho":0.03550900387443316,"breakevenPct":8.707900750905937},{"delta":0.65,"premium":12.134375,"strike":87.65625,"iv":0.8792625,"gamma":0.01600625,"theta":-0.15274374999999998,"vega":0.0973375,"rho":0.038166254006296946,"breakevenPct":7.037032071221707},{"delta":0.7,"premium":14.534285714285714,"strike":84.35714285714286,"iv":0.9306142857142857,"gamma":0.014171428571428573,"theta":-0.15192857142857147,"vega":0.09123142857142857,"rho":0.04000743574589515,"breakevenPct":6.072539495257504},{"delta":0.75,"premium":16.186131386861316,"strike":81.35644768856447,"iv":0.9026547445255474,"gamma":0.01338832116788321,"theta":-0.1355418491484185,"vega":0.08331508515815085,"rho":0.0424192876100847,"breakevenPct":4.625741794943458},{"delta":0.8,"premium":19.31731517509728,"strike":77.30544747081711,"iv":0.9455365758754865,"gamma":0.011283268482490269,"theta":-0.12487431906614786,"vega":0.07321031128404668,"rho":0.04368212849067485,"breakevenPct":3.639131873768519},{"delta":0.85,"premium":23.573854166666663,"strike":72.26041666666667,"iv":1.0179575,"gamma":0.008694583333333335,"theta":-0.11266625000000002,"vega":0.06093187500000001,"rho":0.04406022652166225,"breakevenPct":2.7933828524437736},{"delta":0.9,"premium":28.176146788990827,"strike":66.7545871559633,"iv":1.0483784403669725,"gamma":0.006336926605504587,"theta":-0.08870275229357798,"vega":0.045818119266055043,"rho":0.04415514853029487,"breakevenPct":1.8242346293619316}],"put":[{"delta":0.1,"premium":1.2745268138801262,"strike":69.36908517350157,"iv":0.9171182965299685,"gamma":0.007322397476340695,"theta":-0.0714596214511041,"vega":0.04598675078864353,"rho":-0.008542033781616944,"breakevenPct":26.960679652878422},{"delta":0.15,"premium":2.0662523020257826,"strike":74.23572744014733,"iv":0.8965552486187846,"gamma":0.009887292817679558,"theta":-0.09258434622467772,"vega":0.0610390423572744,"rho":-0.012928946290649446,"breakevenPct":22.589858266521997},{"delta":0.2,"premium":2.9310213414634148,"strike":78.1783536585366,"iv":0.8793346036585366,"gamma":0.012079878048780489,"theta":-0.10836844512195123,"vega":0.07309862804878049,"rho":-0.017367581350737477,"breakevenPct":19.288499069963347},{"delta":0.25,"premium":3.927149877149877,"strike":81.6031941031941,"iv":0.8771769041769042,"gamma":0.013741277641277642,"theta":-0.12315945945945947,"vega":0.08334545454545454,"rho":-0.021899889989080823,"breakevenPct":16.683423548166658},{"delta":0.3,"premium":4.936046511627906,"strike":84.78682170542635,"iv":0.8625968992248062,"gamma":0.015289147286821705,"theta":-0.13225658914728683,"vega":0.09130542635658914,"rho":-0.026437527021940802,"breakevenPct":14.350772075728365},{"delta":0.35,"premium":6.143348623853211,"strike":87.71215596330275,"iv":0.8618587155963302,"gamma":0.01635940366972477,"theta":-0.14036490825688075,"vega":0.09732247706422019,"rho":-0.03112759052839337,"breakevenPct":12.50798311761285},{"delta":0.4,"premium":7.499884526558891,"strike":90.58314087759815,"iv":0.8623949191685912,"gamma":0.017,"theta":-0.1459794457274827,"vega":0.10140646651270208,"rho":-0.035925906363169675,"breakevenPct":10.883560708957148},{"delta":0.45,"premium":9.108181818181817,"strike":93.45454545454545,"iv":0.8732709090909091,"gamma":0.01722909090909091,"theta":-0.15088909090909092,"vega":0.10389636363636365,"rho":-0.04091764740820558,"breakevenPct":9.528731485183275},{"delta":0.5,"premium":10.508666666666667,"strike":96.26666666666667,"iv":0.8539346666666667,"gamma":0.017752,"theta":-0.14797466666666667,"vega":0.1047,"rho":-0.04575108375232495,"breakevenPct":8.014587579105443},{"delta":0.55,"premium":12.593169398907108,"strike":99.39890710382514,"iv":0.8684907103825138,"gamma":0.017292349726775954,"theta":-0.14875846994535522,"vega":0.10394043715846994,"rho":-0.051103467284895,"breakevenPct":6.89076723702882},{"delta":0.6,"premium":14.364411441144114,"strike":102.26622662266226,"iv":0.8510528052805281,"gamma":0.017145324532453245,"theta":-0.14053509350935095,"vega":0.10084455445544555,"rho":-0.05621283861516266,"breakevenPct":5.715096877058729},{"delta":0.65,"premium":15.965368852459013,"strike":105.02049180327869,"iv":0.8211754098360656,"gamma":0.01719344262295082,"theta":-0.1295377049180328,"vega":0.09736147540983607,"rho":-0.06119111420535793,"breakevenPct":4.478040383117382},{"delta":0.7,"premium":18.526844262295082,"strike":108.43579234972677,"iv":0.8170770491803279,"gamma":0.016100546448087432,"theta":-0.1191551912568306,"vega":0.09094071038251367,"rho":-0.06691001870694215,"breakevenPct":3.5622137858718372},{"delta":0.75,"premium":21.283505917159765,"strike":112.00443786982248,"iv":0.8078637573964498,"gamma":0.014838313609467454,"theta":-0.10602144970414201,"vega":0.08302899408284023,"rho":-0.07277892221755437,"breakevenPct":2.6912668104014648},{"delta":0.8,"premium":24.378790613718415,"strike":115.85740072202167,"iv":0.7945507220216607,"gamma":0.013322743682310467,"theta":-0.0899503610108303,"vega":0.0733364620938628,"rho":-0.07890956732218331,"breakevenPct":1.8785690139405335},{"delta":0.85,"premium":28.26891615541922,"strike":120.41922290388548,"iv":0.7810284253578732,"gamma":0.011307157464212679,"theta":-0.07089672801635993,"vega":0.061184253578732105,"rho":-0.08565798099414208,"breakevenPct":1.1580963762026721},{"delta":0.9,"premium":33.0394495412844,"strike":125.79510703363914,"iv":0.7557415902140673,"gamma":0.008850152905198777,"theta":-0.04744434250764527,"vega":0.04603944954128441,"rho":-0.09309384671014544,"breakevenPct":0.5087874156872917}]},"raw":{"call":[{"delta":0.1,"premium":0.9423177083333335,"strike":129.81770833333334,"iv":0.8311489583333334,"gamma":0.008065625,"theta":-0.06690364583333333,"vega":0.0460375,"rho":0.006452583615981023,"breakevenPct":40.25531056705639},{"delta":0.15,"premium":1.5748878923766814,"strike":123.54260089686099,"iv":0.8512730941704036,"gamma":0.010353811659192825,"theta":-0.0909506726457399,"vega":0.06101031390134529,"rho":0.00960422139231581,"breakevenPct":34.20303420491008},{"delta":0.2,"premium":2.2061624649859946,"strike":117.42296918767506,"iv":0.8376775910364146,"gamma":0.012730812324929973,"theta":-0.10765322128851541,"vega":0.07342324929971988,"rho":0.012755400760365517,"breakevenPct":28.316133918975716},{"delta":0.25,"premium":2.9882754342431763,"strike":112.97146401985111,"iv":0.8430915632754343,"gamma":0.01422741935483871,"theta":-0.12299007444168734,"vega":0.08289875930521091,"rho":0.015806050648249442,"breakevenPct":24.380284730338182},{"delta":0.3,"premium":3.8875558867362145,"strike":109.84351713859911,"iv":0.8796029806259315,"gamma":0.015040685543964231,"theta":-0.14106616989567808,"vega":0.09134098360655737,"rho":0.018777319264099056,"breakevenPct":21.98978121348848},{"delta":0.35,"premium":4.781743666169896,"strike":106.1177347242921,"iv":0.8772929955290611,"gamma":0.016009388971684052,"theta":-0.14978450074515648,"vega":0.09707868852459016,"rho":0.02175703639375941,"breakevenPct":18.95256718916871},{"delta":0.4,"premium":5.818506900878295,"strike":102.80426599749059,"iv":0.8850755332496864,"gamma":0.01651957340025094,"theta":-0.15753801756587202,"vega":0.10099573400250941,"rho":0.024631353793730573,"breakevenPct":16.510536199044164},{"delta":0.45,"premium":6.910416666666667,"strike":99.65494791666667,"iv":0.8944093750000001,"gamma":0.01684140625,"theta":-0.16407239583333333,"vega":0.10392421875,"rho":0.02746508469443157,"breakevenPct":14.303726894061274},{"delta":0.5,"premium":7.9564516129032254,"strike":96.45161290322581,"iv":0.8787258064516129,"gamma":0.017225806451612903,"theta":-0.16280967741935484,"vega":0.1047,"rho":0.030331740763370255,"breakevenPct":11.989772086376728},{"delta":0.55,"premium":9.13046511627907,"strike":93.45348837209302,"iv":0.8689720930232557,"gamma":0.01727627906976744,"theta":-0.16012465116279068,"vega":0.10389581395348838,"rho":0.033105007514383326,"breakevenPct":10.033201210310079},{"delta":0.6,"premium":10.797331786542921,"strike":90.55104408352669,"iv":0.8974784222737818,"gamma":0.016342459396751743,"theta":-0.16173874709976796,"vega":0.10145104408352669,"rho":0.03550900387443316,"breakevenPct":8.707900750905937},{"delta":0.65,"premium":12.134375,"strike":87.65625,"iv":0.8792625,"gamma":0.01600625,"theta":-0.15274374999999998,"vega":0.0973375,"rho":0.038166254006296946,"breakevenPct":7.037032071221707},{"delta":0.7,"premium":14.534285714285714,"strike":84.35714285714286,"iv":0.9306142857142857,"gamma":0.014171428571428573,"theta":-0.15192857142857147,"vega":0.09123142857142857,"rho":0.04000743574589515,"breakevenPct":6.072539495257504},{"delta":0.75,"premium":16.186131386861316,"strike":81.35644768856447,"iv":0.9026547445255474,"gamma":0.01338832116788321,"theta":-0.1355418491484185,"vega":0.08331508515815085,"rho":0.0424192876100847,"breakevenPct":4.625741794943458},{"delta":0.8,"premium":19.31731517509728,"strike":77.30544747081711,"iv":0.9455365758754865,"gamma":0.011283268482490269,"theta":-0.12487431906614786,"vega":0.07321031128404668,"rho":0.04368212849067485,"breakevenPct":3.639131873768519},{"delta":0.85,"premium":23.573854166666663,"strike":72.26041666666667,"iv":1.0179575,"gamma":0.008694583333333335,"theta":-0.11266625000000002,"vega":0.06093187500000001,"rho":0.04406022652166225,"breakevenPct":2.7933828524437736},{"delta":0.9,"premium":28.176146788990827,"strike":66.7545871559633,"iv":1.0483784403669725,"gamma":0.006336926605504587,"theta":-0.08870275229357798,"vega":0.045818119266055043,"rho":0.04415514853029487,"breakevenPct":1.8242346293619316}],"put":[{"delta":0.1,"premium":1.2745268138801262,"strike":69.36908517350157,"iv":0.9171182965299685,"gamma":0.007322397476340695,"theta":-0.0714596214511041,"vega":0.04598675078864353,"rho":-0.008542033781616944,"breakevenPct":26.960679652878422},{"delta":0.15,"premium":2.0662523020257826,"strike":74.23572744014733,"iv":0.8965552486187846,"gamma":0.009887292817679558,"theta":-0.09258434622467772,"vega":0.0610390423572744,"rho":-0.012928946290649446,"breakevenPct":22.589858266521997},{"delta":0.2,"premium":2.9310213414634148,"strike":78.1783536585366,"iv":0.8793346036585366,"gamma":0.012079878048780489,"theta":-0.10836844512195123,"vega":0.07309862804878049,"rho":-0.017367581350737477,"breakevenPct":19.288499069963347},{"delta":0.25,"premium":3.927149877149877,"strike":81.6031941031941,"iv":0.8771769041769042,"gamma":0.013741277641277642,"theta":-0.12315945945945947,"vega":0.08334545454545454,"rho":-0.021899889989080823,"breakevenPct":16.683423548166658},{"delta":0.3,"premium":4.936046511627906,"strike":84.78682170542635,"iv":0.8625968992248062,"gamma":0.015289147286821705,"theta":-0.13225658914728683,"vega":0.09130542635658914,"rho":-0.026437527021940802,"breakevenPct":14.350772075728365},{"delta":0.35,"premium":6.143348623853211,"strike":87.71215596330275,"iv":0.8618587155963302,"gamma":0.01635940366972477,"theta":-0.14036490825688075,"vega":0.09732247706422019,"rho":-0.03112759052839337,"breakevenPct":12.50798311761285},{"delta":0.4,"premium":7.499884526558891,"strike":90.58314087759815,"iv":0.8623949191685912,"gamma":0.017,"theta":-0.1459794457274827,"vega":0.10140646651270208,"rho":-0.035925906363169675,"breakevenPct":10.883560708957148},{"delta":0.45,"premium":9.108181818181817,"strike":93.45454545454545,"iv":0.8732709090909091,"gamma":0.01722909090909091,"theta":-0.15088909090909092,"vega":0.10389636363636365,"rho":-0.04091764740820558,"breakevenPct":9.528731485183275},{"delta":0.5,"premium":10.508666666666667,"strike":96.26666666666667,"iv":0.8539346666666667,"gamma":0.017752,"theta":-0.14797466666666667,"vega":0.1047,"rho":-0.04575108375232495,"breakevenPct":8.014587579105443},{"delta":0.55,"premium":12.593169398907108,"strike":99.39890710382514,"iv":0.8684907103825138,"gamma":0.017292349726775954,"theta":-0.14875846994535522,"vega":0.10394043715846994,"rho":-0.051103467284895,"breakevenPct":6.89076723702882},{"delta":0.6,"premium":14.364411441144114,"strike":102.26622662266226,"iv":0.8510528052805281,"gamma":0.017145324532453245,"theta":-0.14053509350935095,"vega":0.10084455445544555,"rho":-0.05621283861516266,"breakevenPct":5.715096877058729},{"delta":0.65,"premium":15.965368852459013,"strike":105.02049180327869,"iv":0.8211754098360656,"gamma":0.01719344262295082,"theta":-0.1295377049180328,"vega":0.09736147540983607,"rho":-0.06119111420535793,"breakevenPct":4.478040383117382},{"delta":0.7,"premium":18.526844262295082,"strike":108.43579234972677,"iv":0.8170770491803279,"gamma":0.016100546448087432,"theta":-0.1191551912568306,"vega":0.09094071038251367,"rho":-0.06691001870694215,"breakevenPct":3.5622137858718372},{"delta":0.75,"premium":21.283505917159765,"strike":112.00443786982248,"iv":0.8078637573964498,"gamma":0.014838313609467454,"theta":-0.10602144970414201,"vega":0.08302899408284023,"rho":-0.07277892221755437,"breakevenPct":2.6912668104014648},{"delta":0.8,"premium":24.378790613718415,"strike":115.85740072202167,"iv":0.7945507220216607,"gamma":0.013322743682310467,"theta":-0.0899503610108303,"vega":0.0733364620938628,"rho":-0.07890956732218331,"breakevenPct":1.8785690139405335},{"delta":0.85,"premium":28.26891615541922,"strike":120.41922290388548,"iv":0.7810284253578732,"gamma":0.011307157464212679,"theta":-0.07089672801635993,"vega":0.061184253578732105,"rho":-0.08565798099414208,"breakevenPct":1.1580963762026721},{"delta":0.9,"premium":33.0394495412844,"strike":125.79510703363914,"iv":0.7557415902140673,"gamma":0.008850152905198777,"theta":-0.04744434250764527,"vega":0.04603944954128441,"rho":-0.09309384671014544,"breakevenPct":0.5087874156872917}]}},"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"}}