{"symbol":"FWONK","url":"https://intraalpha.com/companies/FWONK","capturedAt":"2026-10-22T21:54:41.518Z","state":"ready","quote":{"symbol":"FWONK","last_price":91.15,"prev_close":91.27,"regular_close":91.15,"change":-0.12,"change_pct":-0.1315,"regular_change":-0.12,"regular_change_pct":-0.1315,"extended_change":0,"extended_change_pct":0,"bid":90.5,"ask":94.5,"bid_size":500,"ask_size":300,"volume":2599250,"vwap":91.211749,"open":91.05,"high":92.105,"low":90.5,"close":91.15,"trade_count":29897,"last_trade_at":"2026-10-22T20:00:06.193361247Z","last_quote_at":"2026-10-22T20:48:33.492174394Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:37.185473554-04:00","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":"FWONK","fetched_at":"2026-10-22T21:54:41.109462+00:00","name":"Liberty Media Corporation Series C Liberty Formula One Common Stock","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Formula One Group is dedicated to the motorsports business. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":23185521000,"ebitda":857000000,"pe_ratio":112.78,"peg_ratio":12.77,"book_value":31.72,"dividend_per_share":null,"dividend_yield":null,"eps":0.82,"revenue_ttm":4021000000,"gross_profit_ttm":1310000000,"profit_margin":0.0552,"operating_margin_ttm":0.16,"return_on_assets_ttm":0.0222,"return_on_equity_ttm":0.0273,"quarterly_earnings_growth":-0.497,"quarterly_revenue_growth":0.183,"analyst_target_price":118.82,"analyst_number":3,"beta":0.682,"fifty_two_week_high":107.31,"fifty_two_week_low":80.15,"fifty_day_ma":96.96,"two_hundred_day_ma":91.97,"shares_outstanding":224336000,"forward_pe":48.08,"price_to_sales":5.77,"price_to_book":3.068,"ev_to_revenue":6.14,"ev_to_ebitda":23.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:54:41.109462+00:00"},"optionObservedAt":"2026-10-22T19:55:05.061Z","bars":[{"c":91.99,"h":92,"l":91.99,"n":24,"o":91.99,"t":"2026-10-15T13:25:00Z","v":1672,"vw":91.992809},{"c":91.67,"h":92.115,"l":91.67,"n":111,"o":91.99,"t":"2026-10-15T13:30:00Z","v":16067,"vw":91.943924},{"c":91.435,"h":91.92,"l":91.435,"n":144,"o":91.715,"t":"2026-10-15T13:35:00Z","v":5784,"vw":91.644189},{"c":91.19,"h":91.43,"l":91.11,"n":193,"o":91.425,"t":"2026-10-15T13:40:00Z","v":8469,"vw":91.192552},{"c":91.24,"h":91.46,"l":91.185,"n":156,"o":91.185,"t":"2026-10-15T13:45:00Z","v":7712,"vw":91.295395},{"c":91.44,"h":91.61,"l":91.23,"n":90,"o":91.23,"t":"2026-10-15T13:50:00Z","v":3066,"vw":91.451851},{"c":91.29,"h":91.685,"l":91.29,"n":277,"o":91.6,"t":"2026-10-15T13:55:00Z","v":14384,"vw":91.52712},{"c":91.18,"h":91.3,"l":91.16,"n":222,"o":91.3,"t":"2026-10-15T14:00:00Z","v":7841,"vw":91.241503},{"c":91.625,"h":91.71,"l":91.16,"n":406,"o":91.16,"t":"2026-10-15T14:05:00Z","v":23404,"vw":91.554245},{"c":91.64,"h":91.69,"l":91.45,"n":254,"o":91.69,"t":"2026-10-15T14:10:00Z","v":10861,"vw":91.572032},{"c":91.585,"h":91.8,"l":91.54,"n":228,"o":91.8,"t":"2026-10-15T14:15:00Z","v":7540,"vw":91.662931},{"c":91.355,"h":91.64,"l":91.335,"n":210,"o":91.625,"t":"2026-10-15T14:20:00Z","v":10965,"vw":91.510005},{"c":91.405,"h":91.46,"l":91.26,"n":336,"o":91.355,"t":"2026-10-15T14:25:00Z","v":15125,"vw":91.351655},{"c":91.45,"h":91.68,"l":91.44,"n":309,"o":91.46,"t":"2026-10-15T14:30:00Z","v":11466,"vw":91.536861},{"c":91.39,"h":91.48,"l":91.34,"n":222,"o":91.46,"t":"2026-10-15T14:35:00Z","v":10132,"vw":91.395951},{"c":91.53,"h":91.57,"l":91.32,"n":328,"o":91.32,"t":"2026-10-15T14:40:00Z","v":17797,"vw":91.461637},{"c":91.27,"h":91.54,"l":91.11,"n":390,"o":91.54,"t":"2026-10-15T14:45:00Z","v":19611,"vw":91.286884},{"c":91.445,"h":91.48,"l":91.28,"n":349,"o":91.28,"t":"2026-10-15T14:50:00Z","v":19697,"vw":91.401009},{"c":91.28,"h":91.43,"l":91.27,"n":202,"o":91.43,"t":"2026-10-15T14:55:00Z","v":6716,"vw":91.353243},{"c":91.29,"h":91.39,"l":91.27,"n":428,"o":91.28,"t":"2026-10-15T15:00:00Z","v":19531,"vw":91.323751},{"c":91.22,"h":91.275,"l":91.22,"n":159,"o":91.275,"t":"2026-10-15T15:05:00Z","v":6830,"vw":91.249774},{"c":91.21,"h":91.4,"l":91.16,"n":266,"o":91.24,"t":"2026-10-15T15:10:00Z","v":10488,"vw":91.277466},{"c":91.45,"h":91.52,"l":91.215,"n":289,"o":91.215,"t":"2026-10-15T15:15:00Z","v":27831,"vw":91.437744},{"c":91.54,"h":91.65,"l":91.46,"n":330,"o":91.485,"t":"2026-10-15T15:20:00Z","v":15475,"vw":91.544998},{"c":91.55,"h":91.61,"l":91.49,"n":268,"o":91.54,"t":"2026-10-15T15:25:00Z","v":11056,"vw":91.568692},{"c":91.465,"h":91.57,"l":91.465,"n":201,"o":91.5,"t":"2026-10-15T15:30:00Z","v":7225,"vw":91.507633},{"c":91.55,"h":91.55,"l":91.47,"n":254,"o":91.49,"t":"2026-10-15T15:35:00Z","v":18858,"vw":91.499617},{"c":91.25,"h":91.59,"l":91.24,"n":259,"o":91.56,"t":"2026-10-15T15:40:00Z","v":10296,"vw":91.412518},{"c":91.495,"h":91.5799,"l":91.18,"n":203,"o":91.25,"t":"2026-10-15T15:45:00Z","v":12064,"vw":91.436096},{"c":91.575,"h":91.59,"l":91.505,"n":206,"o":91.505,"t":"2026-10-15T15:50:00Z","v":8473,"vw":91.554569},{"c":91.5,"h":91.58,"l":91.5,"n":167,"o":91.55,"t":"2026-10-15T15:55:00Z","v":4911,"vw":91.541213},{"c":91.41,"h":91.4875,"l":91.38,"n":222,"o":91.4875,"t":"2026-10-15T16:00:00Z","v":6973,"vw":91.420851},{"c":91.325,"h":91.4,"l":91.24,"n":227,"o":91.4,"t":"2026-10-15T16:05:00Z","v":7853,"vw":91.311009},{"c":91.18,"h":91.32,"l":91.14,"n":193,"o":91.32,"t":"2026-10-15T16:10:00Z","v":7424,"vw":91.195448},{"c":91.285,"h":91.34,"l":91.185,"n":178,"o":91.19,"t":"2026-10-15T16:15:00Z","v":7999,"vw":91.257208},{"c":91.27,"h":91.33,"l":91.26,"n":148,"o":91.265,"t":"2026-10-15T16:20:00Z","v":5559,"vw":91.299739},{"c":91.32,"h":91.33,"l":91.27,"n":140,"o":91.295,"t":"2026-10-15T16:25:00Z","v":5871,"vw":91.2976},{"c":91.36,"h":91.44,"l":91.33,"n":175,"o":91.37,"t":"2026-10-15T16:30:00Z","v":7244,"vw":91.372272},{"c":91.6,"h":91.6925,"l":91.33,"n":289,"o":91.335,"t":"2026-10-15T16:35:00Z","v":14922,"vw":91.502058},{"c":91.55,"h":91.665,"l":91.55,"n":125,"o":91.58,"t":"2026-10-15T16:40:00Z","v":4045,"vw":91.584685},{"c":91.59,"h":91.69,"l":91.55,"n":170,"o":91.55,"t":"2026-10-15T16:45:00Z","v":9130,"vw":91.639568},{"c":91.54,"h":91.595,"l":91.49,"n":227,"o":91.56,"t":"2026-10-15T16:50:00Z","v":9004,"vw":91.527045},{"c":91.61,"h":91.655,"l":91.54,"n":172,"o":91.54,"t":"2026-10-15T16:55:00Z","v":7344,"vw":91.605732},{"c":91.655,"h":91.845,"l":91.6,"n":316,"o":91.67,"t":"2026-10-15T17:00:00Z","v":25808,"vw":91.682913},{"c":91.735,"h":91.75,"l":91.645,"n":165,"o":91.645,"t":"2026-10-15T17:05:00Z","v":7182,"vw":91.710186},{"c":91.66,"h":91.92,"l":91.66,"n":425,"o":91.77,"t":"2026-10-15T17:10:00Z","v":21038,"vw":91.782846},{"c":91.565,"h":91.8,"l":91.555,"n":356,"o":91.72,"t":"2026-10-15T17:15:00Z","v":23022,"vw":91.707112},{"c":91.49,"h":91.67,"l":91.49,"n":228,"o":91.565,"t":"2026-10-15T17:20:00Z","v":10974,"vw":91.606468},{"c":91.53,"h":91.77,"l":91.47,"n":521,"o":91.525,"t":"2026-10-15T17:25:00Z","v":36566,"vw":91.561943},{"c":91.55,"h":91.66,"l":91.48,"n":273,"o":91.57,"t":"2026-10-15T17:30:00Z","v":15389,"vw":91.584914},{"c":91.36,"h":91.56,"l":91.28,"n":299,"o":91.51,"t":"2026-10-15T17:35:00Z","v":15192,"vw":91.466407},{"c":91.365,"h":91.375,"l":91.29,"n":260,"o":91.36,"t":"2026-10-15T17:40:00Z","v":10384,"vw":91.338551},{"c":91.24,"h":91.37,"l":91.08,"n":362,"o":91.37,"t":"2026-10-15T17:45:00Z","v":13332,"vw":91.177888},{"c":91.215,"h":91.3,"l":91.12,"n":339,"o":91.27,"t":"2026-10-15T17:50:00Z","v":14685,"vw":91.232724},{"c":91.28,"h":91.35,"l":91.18,"n":318,"o":91.215,"t":"2026-10-15T17:55:00Z","v":46300,"vw":91.23872},{"c":91.25,"h":91.3395,"l":91.175,"n":524,"o":91.275,"t":"2026-10-15T18:00:00Z","v":25409,"vw":91.246267},{"c":91.06,"h":91.31,"l":91.06,"n":312,"o":91.25,"t":"2026-10-15T18:05:00Z","v":13823,"vw":91.224004},{"c":90.89,"h":91.05,"l":90.78,"n":372,"o":91.05,"t":"2026-10-15T18:10:00Z","v":18695,"vw":90.946733},{"c":90.67,"h":90.92,"l":90.65,"n":353,"o":90.89,"t":"2026-10-15T18:15:00Z","v":14431,"vw":90.789696},{"c":90.72,"h":90.75,"l":90.67,"n":251,"o":90.67,"t":"2026-10-15T18:20:00Z","v":12302,"vw":90.724739},{"c":90.5,"h":90.73,"l":90.5,"n":391,"o":90.72,"t":"2026-10-15T18:25:00Z","v":14415,"vw":90.650343},{"c":90.5,"h":90.55,"l":90.43,"n":322,"o":90.46,"t":"2026-10-15T18:30:00Z","v":12657,"vw":90.486304},{"c":90.395,"h":90.45,"l":90.38,"n":266,"o":90.45,"t":"2026-10-15T18:35:00Z","v":10137,"vw":90.420834},{"c":90.38,"h":90.46,"l":90.36,"n":228,"o":90.4,"t":"2026-10-15T18:40:00Z","v":8177,"vw":90.401856},{"c":90.51,"h":90.54,"l":90.355,"n":489,"o":90.355,"t":"2026-10-15T18:45:00Z","v":19122,"vw":90.417416},{"c":90.7,"h":90.7,"l":90.495,"n":379,"o":90.495,"t":"2026-10-15T18:50:00Z","v":13405,"vw":90.582379},{"c":90.735,"h":90.8,"l":90.67,"n":287,"o":90.69,"t":"2026-10-15T18:55:00Z","v":12836,"vw":90.747563},{"c":90.56,"h":90.75,"l":90.56,"n":335,"o":90.735,"t":"2026-10-15T19:00:00Z","v":15607,"vw":90.661024},{"c":90.8,"h":90.8,"l":90.56,"n":279,"o":90.56,"t":"2026-10-15T19:05:00Z","v":12803,"vw":90.637849},{"c":90.775,"h":90.83,"l":90.75,"n":285,"o":90.82,"t":"2026-10-15T19:10:00Z","v":10177,"vw":90.805401},{"c":91.05,"h":91.05,"l":90.775,"n":555,"o":90.775,"t":"2026-10-15T19:15:00Z","v":45086,"vw":90.892054},{"c":91.08,"h":91.1,"l":90.95,"n":275,"o":91.1,"t":"2026-10-15T19:20:00Z","v":11533,"vw":91.02641},{"c":91.03,"h":91.04,"l":90.945,"n":380,"o":91.04,"t":"2026-10-15T19:25:00Z","v":14361,"vw":91.004519},{"c":91,"h":91.05,"l":90.9712,"n":415,"o":90.995,"t":"2026-10-15T19:30:00Z","v":23888,"vw":91.025163},{"c":90.88,"h":91.03,"l":90.88,"n":440,"o":90.9824,"t":"2026-10-15T19:35:00Z","v":20182,"vw":90.958852},{"c":91.15,"h":91.15,"l":90.87,"n":694,"o":90.88,"t":"2026-10-15T19:40:00Z","v":36880,"vw":90.985752},{"c":90.865,"h":91.11,"l":90.83,"n":692,"o":91.11,"t":"2026-10-15T19:45:00Z","v":38909,"vw":90.974947},{"c":90.651,"h":90.84,"l":90.651,"n":760,"o":90.84,"t":"2026-10-15T19:50:00Z","v":46728,"vw":90.750661},{"c":90.78,"h":90.83,"l":90.49,"n":2639,"o":90.68,"t":"2026-10-15T19:55:00Z","v":169953,"vw":90.708945},{"c":90.81,"h":90.81,"l":90.81,"n":42,"o":90.81,"t":"2026-10-15T20:00:00Z","v":276017,"vw":90.81},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-16T12:45:00Z","v":4300,"vw":90.75},{"c":91.29,"h":91.67,"l":90.955,"n":119,"o":91.25,"t":"2026-10-16T13:30:00Z","v":17681,"vw":91.236508},{"c":90.915,"h":91.285,"l":90.58,"n":117,"o":91.08,"t":"2026-10-16T13:35:00Z","v":5526,"vw":90.968367},{"c":90.925,"h":91.015,"l":90.74,"n":169,"o":90.74,"t":"2026-10-16T13:40:00Z","v":7321,"vw":90.867822},{"c":90.85,"h":90.88,"l":90.75,"n":144,"o":90.85,"t":"2026-10-16T13:45:00Z","v":4878,"vw":90.846979},{"c":90.71,"h":90.945,"l":90.71,"n":148,"o":90.945,"t":"2026-10-16T13:50:00Z","v":4491,"vw":90.828327},{"c":90.805,"h":90.88,"l":90.55,"n":383,"o":90.7,"t":"2026-10-16T13:55:00Z","v":20063,"vw":90.761434},{"c":90.9,"h":91,"l":90.73,"n":335,"o":90.845,"t":"2026-10-16T14:00:00Z","v":13200,"vw":90.903568},{"c":91.1,"h":91.215,"l":90.875,"n":447,"o":90.875,"t":"2026-10-16T14:05:00Z","v":24640,"vw":91.071408},{"c":91,"h":91.2199,"l":90.99,"n":289,"o":91.14,"t":"2026-10-16T14:10:00Z","v":10691,"vw":91.087949},{"c":90.975,"h":91.09,"l":90.975,"n":256,"o":91.04,"t":"2026-10-16T14:15:00Z","v":9799,"vw":91.024133},{"c":91.05,"h":91.08,"l":90.915,"n":194,"o":90.975,"t":"2026-10-16T14:20:00Z","v":8976,"vw":90.998865},{"c":91.19,"h":91.215,"l":91.05,"n":174,"o":91.05,"t":"2026-10-16T14:25:00Z","v":5538,"vw":91.161667},{"c":91.36,"h":91.37,"l":91.125,"n":337,"o":91.175,"t":"2026-10-16T14:30:00Z","v":16856,"vw":91.181193},{"c":91.645,"h":91.685,"l":91.32,"n":241,"o":91.36,"t":"2026-10-16T14:35:00Z","v":11789,"vw":91.511163},{"c":91.58,"h":91.645,"l":91.43,"n":140,"o":91.645,"t":"2026-10-16T14:40:00Z","v":5658,"vw":91.530934},{"c":91.555,"h":91.73,"l":91.5,"n":223,"o":91.54,"t":"2026-10-16T14:45:00Z","v":12070,"vw":91.606948},{"c":91.58,"h":91.69,"l":91.515,"n":326,"o":91.55,"t":"2026-10-16T14:50:00Z","v":14116,"vw":91.626578},{"c":91.195,"h":91.58,"l":91.19,"n":216,"o":91.58,"t":"2026-10-16T14:55:00Z","v":12086,"vw":91.319983},{"c":91.07,"h":91.145,"l":90.95,"n":221,"o":91.14,"t":"2026-10-16T15:00:00Z","v":8124,"vw":91.058229},{"c":91.095,"h":91.14,"l":91.045,"n":247,"o":91.07,"t":"2026-10-16T15:05:00Z","v":10832,"vw":91.093499},{"c":91.005,"h":91.15,"l":90.85,"n":315,"o":91.1,"t":"2026-10-16T15:10:00Z","v":17818,"vw":91.027999},{"c":91.025,"h":91.125,"l":90.96,"n":249,"o":91.01,"t":"2026-10-16T15:15:00Z","v":9530,"vw":91.031691},{"c":90.83,"h":91.02,"l":90.7307,"n":222,"o":91.02,"t":"2026-10-16T15:20:00Z","v":10940,"vw":90.939684},{"c":90.815,"h":90.86,"l":90.785,"n":237,"o":90.785,"t":"2026-10-16T15:25:00Z","v":11835,"vw":90.81772},{"c":90.9,"h":90.9,"l":90.805,"n":214,"o":90.81,"t":"2026-10-16T15:30:00Z","v":8362,"vw":90.84654},{"c":90.87,"h":90.92,"l":90.85,"n":234,"o":90.85,"t":"2026-10-16T15:35:00Z","v":8433,"vw":90.874737},{"c":90.93,"h":90.965,"l":90.86,"n":270,"o":90.87,"t":"2026-10-16T15:40:00Z","v":9264,"vw":90.921358},{"c":91.11,"h":91.16,"l":90.92,"n":208,"o":90.96,"t":"2026-10-16T15:45:00Z","v":9438,"vw":91.050087},{"c":91.27,"h":91.36,"l":91.115,"n":327,"o":91.115,"t":"2026-10-16T15:50:00Z","v":18161,"vw":91.257084},{"c":91.24,"h":91.28,"l":91.14,"n":354,"o":91.275,"t":"2026-10-16T15:55:00Z","v":21866,"vw":91.219105},{"c":91.375,"h":91.375,"l":91.12,"n":266,"o":91.12,"t":"2026-10-16T16:00:00Z","v":14696,"vw":91.279013},{"c":91.43,"h":91.48,"l":91.26,"n":294,"o":91.375,"t":"2026-10-16T16:05:00Z","v":14928,"vw":91.373467},{"c":91.41,"h":91.5,"l":91.21,"n":338,"o":91.43,"t":"2026-10-16T16:10:00Z","v":17451,"vw":91.32445},{"c":91.4,"h":91.51,"l":91.32,"n":337,"o":91.32,"t":"2026-10-16T16:15:00Z","v":20939,"vw":91.432475},{"c":91.36,"h":91.43,"l":91.26,"n":409,"o":91.4,"t":"2026-10-16T16:20:00Z","v":18848,"vw":91.350985},{"c":91.35,"h":91.39,"l":91.3,"n":248,"o":91.31,"t":"2026-10-16T16:25:00Z","v":10250,"vw":91.345704},{"c":91.41,"h":91.42,"l":91.3101,"n":252,"o":91.36,"t":"2026-10-16T16:30:00Z","v":10476,"vw":91.371659},{"c":91.315,"h":91.43,"l":91.11,"n":598,"o":91.365,"t":"2026-10-16T16:35:00Z","v":58170,"vw":91.362089},{"c":91.26,"h":91.4,"l":91.26,"n":228,"o":91.28,"t":"2026-10-16T16:40:00Z","v":8852,"vw":91.331655},{"c":91.25,"h":91.46,"l":91.18,"n":289,"o":91.41,"t":"2026-10-16T16:45:00Z","v":50194,"vw":91.387548},{"c":91.26,"h":91.26,"l":91.12,"n":277,"o":91.205,"t":"2026-10-16T16:50:00Z","v":12975,"vw":91.187613},{"c":91.365,"h":91.4,"l":91.185,"n":282,"o":91.185,"t":"2026-10-16T16:55:00Z","v":14099,"vw":91.317294},{"c":91.115,"h":91.39,"l":91.08,"n":289,"o":91.35,"t":"2026-10-16T17:00:00Z","v":11682,"vw":91.246715},{"c":91,"h":91.18,"l":90.88,"n":246,"o":91.115,"t":"2026-10-16T17:05:00Z","v":10170,"vw":90.997779},{"c":91.01,"h":91.08,"l":90.96,"n":175,"o":91.03,"t":"2026-10-16T17:10:00Z","v":7130,"vw":90.991505},{"c":90.82,"h":90.965,"l":90.79,"n":277,"o":90.965,"t":"2026-10-16T17:15:00Z","v":11948,"vw":90.83957},{"c":90.965,"h":91.01,"l":90.81,"n":255,"o":90.83,"t":"2026-10-16T17:20:00Z","v":16533,"vw":90.906513},{"c":91.07,"h":91.11,"l":90.96,"n":309,"o":90.965,"t":"2026-10-16T17:25:00Z","v":12094,"vw":91.04189},{"c":91.14,"h":91.16,"l":91.02,"n":299,"o":91.11,"t":"2026-10-16T17:30:00Z","v":14393,"vw":91.088657},{"c":91.02,"h":91.25,"l":91.02,"n":277,"o":91.135,"t":"2026-10-16T17:35:00Z","v":14631,"vw":91.160291},{"c":91.05,"h":91.13,"l":90.99,"n":254,"o":91.085,"t":"2026-10-16T17:40:00Z","v":11144,"vw":91.060288},{"c":91.09,"h":91.1,"l":91.04,"n":203,"o":91.06,"t":"2026-10-16T17:45:00Z","v":23691,"vw":91.061762},{"c":91.03,"h":91.12,"l":90.98,"n":216,"o":91.055,"t":"2026-10-16T17:50:00Z","v":10492,"vw":91.086925},{"c":90.925,"h":91.03,"l":90.91,"n":206,"o":91.03,"t":"2026-10-16T17:55:00Z","v":8547,"vw":90.952928},{"c":90.91,"h":90.95,"l":90.76,"n":397,"o":90.9,"t":"2026-10-16T18:00:00Z","v":23846,"vw":90.840448},{"c":90.59,"h":90.96,"l":90.59,"n":389,"o":90.94,"t":"2026-10-16T18:05:00Z","v":23427,"vw":90.808868},{"c":90.545,"h":90.61,"l":90.5,"n":238,"o":90.585,"t":"2026-10-16T18:10:00Z","v":9714,"vw":90.56513},{"c":90.61,"h":90.66,"l":90.5275,"n":280,"o":90.545,"t":"2026-10-16T18:15:00Z","v":12407,"vw":90.593171},{"c":90.535,"h":90.585,"l":90.43,"n":307,"o":90.585,"t":"2026-10-16T18:20:00Z","v":12998,"vw":90.515507},{"c":90.215,"h":90.535,"l":90.19,"n":245,"o":90.535,"t":"2026-10-16T18:25:00Z","v":11919,"vw":90.317292},{"c":90.17,"h":90.21,"l":90.1,"n":343,"o":90.205,"t":"2026-10-16T18:30:00Z","v":16647,"vw":90.169927},{"c":90.045,"h":90.23,"l":89.98,"n":473,"o":90.17,"t":"2026-10-16T18:35:00Z","v":23941,"vw":90.131948},{"c":90.08,"h":90.09,"l":89.73,"n":746,"o":90.045,"t":"2026-10-16T18:40:00Z","v":53589,"vw":89.869444},{"c":90.105,"h":90.13,"l":90.025,"n":287,"o":90.035,"t":"2026-10-16T18:45:00Z","v":12551,"vw":90.081646},{"c":90.115,"h":90.14,"l":89.98,"n":408,"o":90.105,"t":"2026-10-16T18:50:00Z","v":24134,"vw":90.078487},{"c":90.085,"h":90.245,"l":90.06,"n":459,"o":90.14,"t":"2026-10-16T18:55:00Z","v":25128,"vw":90.174807},{"c":89.95,"h":90.08,"l":89.9,"n":387,"o":90.08,"t":"2026-10-16T19:00:00Z","v":20799,"vw":89.982209},{"c":90.015,"h":90.06,"l":89.905,"n":387,"o":89.965,"t":"2026-10-16T19:05:00Z","v":31820,"vw":89.995959},{"c":90.54,"h":90.54,"l":90.015,"n":479,"o":90.015,"t":"2026-10-16T19:10:00Z","v":30237,"vw":90.284249},{"c":90.405,"h":90.735,"l":90.36,"n":494,"o":90.505,"t":"2026-10-16T19:15:00Z","v":29147,"vw":90.491965},{"c":90.36,"h":90.495,"l":90.36,"n":447,"o":90.41,"t":"2026-10-16T19:20:00Z","v":23328,"vw":90.426328},{"c":90.575,"h":90.595,"l":90.32,"n":616,"o":90.36,"t":"2026-10-16T19:25:00Z","v":37919,"vw":90.425291},{"c":90.325,"h":90.64,"l":90.26,"n":393,"o":90.59,"t":"2026-10-16T19:30:00Z","v":21700,"vw":90.439577},{"c":90.28,"h":90.34,"l":90.16,"n":422,"o":90.325,"t":"2026-10-16T19:35:00Z","v":25502,"vw":90.253411},{"c":90.44,"h":90.44,"l":90.08,"n":602,"o":90.28,"t":"2026-10-16T19:40:00Z","v":30549,"vw":90.197489},{"c":90.625,"h":90.655,"l":90.41,"n":740,"o":90.41,"t":"2026-10-16T19:45:00Z","v":41532,"vw":90.551027},{"c":90.56,"h":90.7,"l":90.485,"n":1287,"o":90.625,"t":"2026-10-16T19:50:00Z","v":82425,"vw":90.560893},{"c":90.81,"h":90.845,"l":90.505,"n":3506,"o":90.52,"t":"2026-10-16T19:55:00Z","v":258578,"vw":90.745975},{"c":90.81,"h":90.81,"l":90.81,"n":50,"o":90.81,"t":"2026-10-16T20:00:00Z","v":235300,"vw":90.81},{"c":91.765,"h":91.89,"l":90.67,"n":202,"o":90.67,"t":"2026-10-19T13:30:00Z","v":47376,"vw":90.985212},{"c":91.6,"h":91.7,"l":91.42,"n":109,"o":91.64,"t":"2026-10-19T13:35:00Z","v":9318,"vw":91.550434},{"c":91.25,"h":91.61,"l":91.25,"n":116,"o":91.51,"t":"2026-10-19T13:40:00Z","v":5733,"vw":91.508805},{"c":91.75,"h":91.87,"l":91.13,"n":134,"o":91.13,"t":"2026-10-19T13:45:00Z","v":7979,"vw":91.564649},{"c":91.545,"h":91.755,"l":91.49,"n":65,"o":91.755,"t":"2026-10-19T13:50:00Z","v":3667,"vw":91.649022},{"c":91.17,"h":91.535,"l":91.05,"n":180,"o":91.43,"t":"2026-10-19T13:55:00Z","v":14685,"vw":91.25245},{"c":91.02,"h":91.24,"l":90.9,"n":282,"o":91.025,"t":"2026-10-19T14:00:00Z","v":16644,"vw":91.087796},{"c":90.955,"h":91.06,"l":90.85,"n":127,"o":90.99,"t":"2026-10-19T14:05:00Z","v":7395,"vw":90.961188},{"c":90.86,"h":91.01,"l":90.82,"n":277,"o":90.88,"t":"2026-10-19T14:10:00Z","v":17970,"vw":90.946994},{"c":90.9,"h":90.96,"l":90.88,"n":158,"o":90.96,"t":"2026-10-19T14:15:00Z","v":6445,"vw":90.9009},{"c":90.93,"h":90.96,"l":90.88,"n":129,"o":90.905,"t":"2026-10-19T14:20:00Z","v":4901,"vw":90.931256},{"c":90.84,"h":90.94,"l":90.79,"n":166,"o":90.935,"t":"2026-10-19T14:25:00Z","v":5242,"vw":90.858686},{"c":91.01,"h":91.0175,"l":90.855,"n":188,"o":90.905,"t":"2026-10-19T14:30:00Z","v":8550,"vw":90.942714},{"c":90.93,"h":91.1099,"l":90.93,"n":155,"o":91.04,"t":"2026-10-19T14:35:00Z","v":15711,"vw":91.050816},{"c":91.005,"h":91.01,"l":90.8601,"n":184,"o":91.01,"t":"2026-10-19T14:40:00Z","v":14860,"vw":90.975299},{"c":91.05,"h":91.05,"l":90.94,"n":156,"o":90.94,"t":"2026-10-19T14:45:00Z","v":17721,"vw":91.021852},{"c":91.15,"h":91.3,"l":91.05,"n":403,"o":91.05,"t":"2026-10-19T14:50:00Z","v":38404,"vw":91.139106},{"c":91.08,"h":91.2,"l":91.01,"n":250,"o":91.18,"t":"2026-10-19T14:55:00Z","v":12677,"vw":91.110292},{"c":91.16,"h":91.3,"l":91.05,"n":285,"o":91.05,"t":"2026-10-19T15:00:00Z","v":13574,"vw":91.189091},{"c":90.98,"h":91.185,"l":90.98,"n":181,"o":91.13,"t":"2026-10-19T15:05:00Z","v":7628,"vw":91.151575},{"c":91.06,"h":91.165,"l":90.91,"n":200,"o":90.985,"t":"2026-10-19T15:10:00Z","v":8147,"vw":91.09749},{"c":90.82,"h":91.07,"l":90.81,"n":227,"o":91.07,"t":"2026-10-19T15:15:00Z","v":11746,"vw":90.974272},{"c":90.865,"h":90.92,"l":90.8,"n":233,"o":90.805,"t":"2026-10-19T15:20:00Z","v":9286,"vw":90.858331},{"c":90.885,"h":90.92,"l":90.82,"n":226,"o":90.84,"t":"2026-10-19T15:25:00Z","v":7243,"vw":90.859882},{"c":90.94,"h":91.02,"l":90.83,"n":255,"o":90.92,"t":"2026-10-19T15:30:00Z","v":8927,"vw":90.917772},{"c":90.75,"h":90.97,"l":90.75,"n":189,"o":90.92,"t":"2026-10-19T15:35:00Z","v":6037,"vw":90.909827},{"c":90.875,"h":90.9,"l":90.815,"n":222,"o":90.815,"t":"2026-10-19T15:40:00Z","v":5418,"vw":90.857869},{"c":90.865,"h":90.91,"l":90.82,"n":182,"o":90.82,"t":"2026-10-19T15:45:00Z","v":15501,"vw":90.893227},{"c":90.855,"h":90.875,"l":90.82,"n":208,"o":90.87,"t":"2026-10-19T15:50:00Z","v":7738,"vw":90.84955},{"c":90.92,"h":90.92,"l":90.77,"n":298,"o":90.82,"t":"2026-10-19T15:55:00Z","v":314364,"vw":90.812689},{"c":90.63,"h":90.92,"l":90.565,"n":340,"o":90.92,"t":"2026-10-19T16:00:00Z","v":16457,"vw":90.808108},{"c":90.84,"h":90.88,"l":90.66,"n":231,"o":90.66,"t":"2026-10-19T16:05:00Z","v":61467,"vw":90.781141},{"c":90.805,"h":90.835,"l":90.77,"n":203,"o":90.78,"t":"2026-10-19T16:10:00Z","v":5624,"vw":90.802634},{"c":90.77,"h":90.9193,"l":90.77,"n":517,"o":90.805,"t":"2026-10-19T16:15:00Z","v":46783,"vw":90.829086},{"c":90.74,"h":90.81,"l":90.65,"n":254,"o":90.71,"t":"2026-10-19T16:20:00Z","v":39281,"vw":90.797599},{"c":90.77,"h":90.79,"l":90.7,"n":151,"o":90.745,"t":"2026-10-19T16:25:00Z","v":5878,"vw":90.751806},{"c":90.57,"h":90.77,"l":90.56,"n":244,"o":90.77,"t":"2026-10-19T16:30:00Z","v":20131,"vw":90.661512},{"c":90.59,"h":90.63,"l":90.56,"n":191,"o":90.57,"t":"2026-10-19T16:35:00Z","v":7705,"vw":90.60734},{"c":90.52,"h":90.61,"l":90.52,"n":221,"o":90.56,"t":"2026-10-19T16:40:00Z","v":5839,"vw":90.569366},{"c":90.43,"h":90.63,"l":90.41,"n":236,"o":90.525,"t":"2026-10-19T16:45:00Z","v":16903,"vw":90.593788},{"c":90.42,"h":90.46,"l":90.41,"n":86,"o":90.43,"t":"2026-10-19T16:50:00Z","v":2911,"vw":90.433107},{"c":90.29,"h":90.42,"l":90.22,"n":313,"o":90.42,"t":"2026-10-19T16:55:00Z","v":24225,"vw":90.298772},{"c":90.335,"h":90.4,"l":90.31,"n":280,"o":90.31,"t":"2026-10-19T17:00:00Z","v":11348,"vw":90.341792},{"c":90.54,"h":90.61,"l":90.355,"n":542,"o":90.36,"t":"2026-10-19T17:05:00Z","v":34638,"vw":90.497901},{"c":90.7,"h":90.76,"l":90.53,"n":535,"o":90.55,"t":"2026-10-19T17:10:00Z","v":31346,"vw":90.64491},{"c":90.64,"h":90.68,"l":90.63,"n":159,"o":90.65,"t":"2026-10-19T17:15:00Z","v":5217,"vw":90.644221},{"c":90.56,"h":90.67,"l":90.56,"n":209,"o":90.67,"t":"2026-10-19T17:20:00Z","v":6033,"vw":90.628507},{"c":90.71,"h":90.71,"l":90.63,"n":264,"o":90.63,"t":"2026-10-19T17:25:00Z","v":7539,"vw":90.658717},{"c":90.7,"h":90.72,"l":90.66,"n":278,"o":90.72,"t":"2026-10-19T17:30:00Z","v":8346,"vw":90.685077},{"c":90.67,"h":90.7,"l":90.64,"n":142,"o":90.7,"t":"2026-10-19T17:35:00Z","v":3517,"vw":90.665372},{"c":90.675,"h":90.73,"l":90.675,"n":344,"o":90.7,"t":"2026-10-19T17:40:00Z","v":11166,"vw":90.704324},{"c":90.51,"h":90.65,"l":90.51,"n":269,"o":90.65,"t":"2026-10-19T17:45:00Z","v":6560,"vw":90.588967},{"c":90.46,"h":90.6,"l":90.45,"n":175,"o":90.56,"t":"2026-10-19T17:50:00Z","v":5083,"vw":90.513469},{"c":90.46,"h":90.57,"l":90.45,"n":211,"o":90.505,"t":"2026-10-19T17:55:00Z","v":6326,"vw":90.504453},{"c":90.5,"h":90.53,"l":90.45,"n":253,"o":90.49,"t":"2026-10-19T18:00:00Z","v":7589,"vw":90.483507},{"c":90.5,"h":90.54,"l":90.485,"n":246,"o":90.505,"t":"2026-10-19T18:05:00Z","v":6127,"vw":90.502871},{"c":90.5,"h":90.58,"l":90.45,"n":336,"o":90.51,"t":"2026-10-19T18:10:00Z","v":10526,"vw":90.516451},{"c":90.52,"h":90.56,"l":90.5,"n":107,"o":90.5,"t":"2026-10-19T18:15:00Z","v":2735,"vw":90.522016},{"c":90.405,"h":90.6,"l":90.37,"n":471,"o":90.56,"t":"2026-10-19T18:20:00Z","v":21021,"vw":90.451203},{"c":90.4,"h":90.56,"l":90.35,"n":377,"o":90.38,"t":"2026-10-19T18:25:00Z","v":16717,"vw":90.453884},{"c":90.41,"h":90.52,"l":90.4,"n":246,"o":90.4,"t":"2026-10-19T18:30:00Z","v":8722,"vw":90.457209},{"c":90.385,"h":90.41,"l":90.33,"n":246,"o":90.41,"t":"2026-10-19T18:35:00Z","v":6624,"vw":90.378029},{"c":90.34,"h":90.43,"l":90.32,"n":324,"o":90.35,"t":"2026-10-19T18:40:00Z","v":10501,"vw":90.367309},{"c":90.33,"h":90.4,"l":90.33,"n":225,"o":90.365,"t":"2026-10-19T18:45:00Z","v":52877,"vw":90.374985},{"c":90.46,"h":90.49,"l":90.37,"n":305,"o":90.4,"t":"2026-10-19T18:50:00Z","v":19790,"vw":90.407038},{"c":90.46,"h":90.515,"l":90.35,"n":542,"o":90.5,"t":"2026-10-19T18:55:00Z","v":28274,"vw":90.433208},{"c":90.46,"h":90.5,"l":90.41,"n":253,"o":90.455,"t":"2026-10-19T19:00:00Z","v":10897,"vw":90.464797},{"c":90.375,"h":90.55,"l":90.31,"n":461,"o":90.51,"t":"2026-10-19T19:05:00Z","v":21520,"vw":90.479704},{"c":90.44,"h":90.45,"l":90.335,"n":320,"o":90.335,"t":"2026-10-19T19:10:00Z","v":9795,"vw":90.407872},{"c":90.44,"h":90.48,"l":90.42,"n":244,"o":90.44,"t":"2026-10-19T19:15:00Z","v":13007,"vw":90.447941},{"c":90.28,"h":90.44,"l":90.27,"n":420,"o":90.44,"t":"2026-10-19T19:20:00Z","v":15965,"vw":90.364445},{"c":90.301,"h":90.33,"l":90.19,"n":562,"o":90.271,"t":"2026-10-19T19:25:00Z","v":35854,"vw":90.272277},{"c":90.31,"h":90.39,"l":90.31,"n":457,"o":90.33,"t":"2026-10-19T19:30:00Z","v":20480,"vw":90.355537},{"c":90.18,"h":90.34,"l":90.17,"n":552,"o":90.311,"t":"2026-10-19T19:35:00Z","v":22870,"vw":90.255397},{"c":90.17,"h":90.26,"l":90.16,"n":700,"o":90.2,"t":"2026-10-19T19:40:00Z","v":30025,"vw":90.208797},{"c":90.09,"h":90.21,"l":90.09,"n":780,"o":90.17,"t":"2026-10-19T19:45:00Z","v":37080,"vw":90.161434},{"c":90.005,"h":90.06,"l":89.86,"n":1269,"o":90.06,"t":"2026-10-19T19:50:00Z","v":66484,"vw":89.970638},{"c":89.9,"h":90.205,"l":89.84,"n":2672,"o":90.05,"t":"2026-10-19T19:55:00Z","v":200405,"vw":89.951289},{"c":89.93,"h":89.93,"l":89.93,"n":39,"o":89.93,"t":"2026-10-19T20:00:00Z","v":223005,"vw":89.93},{"c":90.07,"h":90.07,"l":90.07,"n":1,"o":90.07,"t":"2026-10-20T11:35:00Z","v":199,"vw":90.07},{"c":90.07,"h":90.07,"l":90.07,"n":8,"o":90.07,"t":"2026-10-20T11:40:00Z","v":871,"vw":90.07},{"c":90.455,"h":90.7,"l":90.12,"n":92,"o":90.51,"t":"2026-10-20T13:30:00Z","v":12436,"vw":90.387548},{"c":90.14,"h":90.365,"l":89.97,"n":53,"o":90.09,"t":"2026-10-20T13:35:00Z","v":2169,"vw":90.104442},{"c":90.35,"h":90.58,"l":90.14,"n":92,"o":90.35,"t":"2026-10-20T13:40:00Z","v":4361,"vw":90.362422},{"c":90.26,"h":90.55,"l":90.0594,"n":290,"o":90.35,"t":"2026-10-20T13:45:00Z","v":14102,"vw":90.353822},{"c":90.715,"h":90.775,"l":90.255,"n":210,"o":90.255,"t":"2026-10-20T13:50:00Z","v":9584,"vw":90.615204},{"c":91.005,"h":91.15,"l":90.55,"n":459,"o":90.64,"t":"2026-10-20T13:55:00Z","v":46262,"vw":90.899453},{"c":91.0175,"h":91.13,"l":90.815,"n":388,"o":90.97,"t":"2026-10-20T14:00:00Z","v":21841,"vw":90.925791},{"c":90.68,"h":91.015,"l":90.62,"n":232,"o":91.015,"t":"2026-10-20T14:05:00Z","v":9370,"vw":90.776582},{"c":90.475,"h":90.8,"l":90.37,"n":292,"o":90.71,"t":"2026-10-20T14:10:00Z","v":13738,"vw":90.60381},{"c":90.72,"h":90.76,"l":90.47,"n":329,"o":90.47,"t":"2026-10-20T14:15:00Z","v":22973,"vw":90.672264},{"c":91.09,"h":91.15,"l":90.735,"n":303,"o":90.735,"t":"2026-10-20T14:20:00Z","v":18428,"vw":91.007093},{"c":91.785,"h":91.825,"l":91.18,"n":523,"o":91.18,"t":"2026-10-20T14:25:00Z","v":36278,"vw":91.579282},{"c":91.97,"h":92.28,"l":91.83,"n":1004,"o":91.83,"t":"2026-10-20T14:30:00Z","v":70421,"vw":92.104272},{"c":92.135,"h":92.225,"l":91.925,"n":343,"o":91.925,"t":"2026-10-20T14:35:00Z","v":15472,"vw":92.082264},{"c":92.91,"h":92.91,"l":92.065,"n":320,"o":92.07,"t":"2026-10-20T14:40:00Z","v":19262,"vw":92.545411},{"c":92.69,"h":93.19,"l":92.585,"n":553,"o":92.84,"t":"2026-10-20T14:45:00Z","v":32343,"vw":92.967778},{"c":92.63,"h":92.81,"l":92.43,"n":608,"o":92.57,"t":"2026-10-20T14:50:00Z","v":53585,"vw":92.608508},{"c":92.615,"h":92.895,"l":92.615,"n":685,"o":92.625,"t":"2026-10-20T14:55:00Z","v":39196,"vw":92.784498},{"c":92.37,"h":92.78,"l":92.37,"n":504,"o":92.62,"t":"2026-10-20T15:00:00Z","v":30577,"vw":92.640592},{"c":92.37,"h":92.45,"l":92.225,"n":467,"o":92.35,"t":"2026-10-20T15:05:00Z","v":22491,"vw":92.354857},{"c":92.23,"h":92.5,"l":92.13,"n":671,"o":92.4,"t":"2026-10-20T15:10:00Z","v":32388,"vw":92.30086},{"c":92.34,"h":92.43,"l":92.17,"n":512,"o":92.23,"t":"2026-10-20T15:15:00Z","v":30945,"vw":92.334098},{"c":92.295,"h":92.54,"l":92.21,"n":478,"o":92.38,"t":"2026-10-20T15:20:00Z","v":32947,"vw":92.394137},{"c":92.23,"h":92.35,"l":92.14,"n":570,"o":92.3,"t":"2026-10-20T15:25:00Z","v":46363,"vw":92.234276},{"c":92.08,"h":92.18,"l":91.9125,"n":429,"o":92.18,"t":"2026-10-20T15:30:00Z","v":20955,"vw":92.061557},{"c":92.16,"h":92.16,"l":91.9301,"n":288,"o":92.095,"t":"2026-10-20T15:35:00Z","v":17237,"vw":92.017469},{"c":91.8875,"h":92.18,"l":91.8225,"n":793,"o":92.1,"t":"2026-10-20T15:40:00Z","v":61623,"vw":92.010838},{"c":91.99,"h":92,"l":91.86,"n":514,"o":91.88,"t":"2026-10-20T15:45:00Z","v":43514,"vw":91.931966},{"c":91.735,"h":91.985,"l":91.67,"n":183,"o":91.985,"t":"2026-10-20T15:50:00Z","v":11051,"vw":91.88335},{"c":91.86,"h":91.96,"l":91.71,"n":490,"o":91.735,"t":"2026-10-20T15:55:00Z","v":24178,"vw":91.828644},{"c":91.825,"h":91.94,"l":91.75,"n":496,"o":91.82,"t":"2026-10-20T16:00:00Z","v":29690,"vw":91.840265},{"c":91.82,"h":91.87,"l":91.785,"n":246,"o":91.825,"t":"2026-10-20T16:05:00Z","v":11062,"vw":91.8286},{"c":91.85,"h":91.905,"l":91.785,"n":239,"o":91.86,"t":"2026-10-20T16:10:00Z","v":10440,"vw":91.859571},{"c":91.7325,"h":91.88,"l":91.7275,"n":245,"o":91.85,"t":"2026-10-20T16:15:00Z","v":9717,"vw":91.816198},{"c":91.62,"h":91.77,"l":91.62,"n":259,"o":91.77,"t":"2026-10-20T16:20:00Z","v":9916,"vw":91.699219},{"c":91.625,"h":91.695,"l":91.5875,"n":260,"o":91.66,"t":"2026-10-20T16:25:00Z","v":8496,"vw":91.637382},{"c":91.695,"h":91.74,"l":91.625,"n":255,"o":91.625,"t":"2026-10-20T16:30:00Z","v":9132,"vw":91.689522},{"c":91.72,"h":91.74,"l":91.69,"n":237,"o":91.72,"t":"2026-10-20T16:35:00Z","v":6883,"vw":91.717525},{"c":91.9875,"h":92.04,"l":91.715,"n":1112,"o":91.715,"t":"2026-10-20T16:40:00Z","v":78184,"vw":91.964182},{"c":91.96,"h":91.985,"l":91.835,"n":177,"o":91.985,"t":"2026-10-20T16:45:00Z","v":5359,"vw":91.894388},{"c":91.54,"h":91.85,"l":91.54,"n":201,"o":91.85,"t":"2026-10-20T16:50:00Z","v":7248,"vw":91.707695},{"c":91.56,"h":91.665,"l":91.53,"n":259,"o":91.6,"t":"2026-10-20T16:55:00Z","v":11952,"vw":91.597847},{"c":91.85,"h":91.93,"l":91.56,"n":363,"o":91.56,"t":"2026-10-20T17:00:00Z","v":14070,"vw":91.756665},{"c":91.95,"h":92.02,"l":91.855,"n":312,"o":91.855,"t":"2026-10-20T17:05:00Z","v":12345,"vw":91.931635},{"c":91.965,"h":92.07,"l":91.87,"n":386,"o":91.92,"t":"2026-10-20T17:10:00Z","v":29404,"vw":91.97408},{"c":92.1,"h":92.215,"l":91.9525,"n":741,"o":91.9525,"t":"2026-10-20T17:15:00Z","v":61338,"vw":92.030735},{"c":92.075,"h":92.18,"l":92.03,"n":275,"o":92.095,"t":"2026-10-20T17:20:00Z","v":13073,"vw":92.100515},{"c":92.065,"h":92.1,"l":91.9801,"n":234,"o":92.075,"t":"2026-10-20T17:25:00Z","v":17290,"vw":92.040612},{"c":92.41,"h":92.42,"l":91.99,"n":659,"o":92.065,"t":"2026-10-20T17:30:00Z","v":58124,"vw":92.056725},{"c":93.12,"h":93.15,"l":92.335,"n":759,"o":92.41,"t":"2026-10-20T17:35:00Z","v":79602,"vw":92.789156},{"c":93.12,"h":93.264,"l":92.99,"n":526,"o":93.09,"t":"2026-10-20T17:40:00Z","v":43267,"vw":93.108417},{"c":93.02,"h":93.25,"l":93.02,"n":417,"o":93.035,"t":"2026-10-20T17:45:00Z","v":24661,"vw":93.154602},{"c":92.82,"h":93.11,"l":92.82,"n":337,"o":93.03,"t":"2026-10-20T17:50:00Z","v":25736,"vw":92.98894},{"c":92.49,"h":92.88,"l":92.445,"n":335,"o":92.82,"t":"2026-10-20T17:55:00Z","v":21914,"vw":92.695293},{"c":92.49,"h":92.57,"l":92.36,"n":328,"o":92.46,"t":"2026-10-20T18:00:00Z","v":14162,"vw":92.444743},{"c":92.565,"h":92.62,"l":92.425,"n":410,"o":92.48,"t":"2026-10-20T18:05:00Z","v":26049,"vw":92.528033},{"c":92.64,"h":92.71,"l":92.5107,"n":382,"o":92.565,"t":"2026-10-20T18:10:00Z","v":34852,"vw":92.625834},{"c":92.85,"h":92.91,"l":92.64,"n":440,"o":92.64,"t":"2026-10-20T18:15:00Z","v":46757,"vw":92.725652},{"c":92.76,"h":92.98,"l":92.73,"n":257,"o":92.855,"t":"2026-10-20T18:20:00Z","v":12208,"vw":92.875802},{"c":92.71,"h":92.84,"l":92.58,"n":231,"o":92.72,"t":"2026-10-20T18:25:00Z","v":8518,"vw":92.751352},{"c":92.74,"h":92.86,"l":92.73,"n":453,"o":92.76,"t":"2026-10-20T18:30:00Z","v":33744,"vw":92.783461},{"c":92.6,"h":92.79,"l":92.48,"n":509,"o":92.78,"t":"2026-10-20T18:35:00Z","v":54227,"vw":92.606897},{"c":92.52,"h":92.66,"l":92.52,"n":237,"o":92.6,"t":"2026-10-20T18:40:00Z","v":12816,"vw":92.62518},{"c":92.715,"h":92.77,"l":92.45,"n":402,"o":92.515,"t":"2026-10-20T18:45:00Z","v":19723,"vw":92.59028},{"c":92.795,"h":92.84,"l":92.61,"n":194,"o":92.6825,"t":"2026-10-20T18:50:00Z","v":20930,"vw":92.742796},{"c":92.73,"h":92.81,"l":92.7,"n":366,"o":92.795,"t":"2026-10-20T18:55:00Z","v":16619,"vw":92.750829},{"c":92.625,"h":92.75,"l":92.58,"n":293,"o":92.75,"t":"2026-10-20T19:00:00Z","v":16476,"vw":92.691895},{"c":92.43,"h":92.6799,"l":92.415,"n":274,"o":92.6799,"t":"2026-10-20T19:05:00Z","v":9460,"vw":92.520915},{"c":92.35,"h":92.48,"l":92.3115,"n":239,"o":92.43,"t":"2026-10-20T19:10:00Z","v":7791,"vw":92.386884},{"c":92.395,"h":92.486,"l":92.35,"n":529,"o":92.36,"t":"2026-10-20T19:15:00Z","v":41302,"vw":92.432777},{"c":92.325,"h":92.46,"l":92.31,"n":496,"o":92.4,"t":"2026-10-20T19:20:00Z","v":27846,"vw":92.396677},{"c":92.09,"h":92.38,"l":92.09,"n":455,"o":92.36,"t":"2026-10-20T19:25:00Z","v":23311,"vw":92.245464},{"c":92.075,"h":92.15,"l":91.83,"n":780,"o":92.125,"t":"2026-10-20T19:30:00Z","v":64932,"vw":91.98925},{"c":92.115,"h":92.175,"l":92.06,"n":428,"o":92.075,"t":"2026-10-20T19:35:00Z","v":23317,"vw":92.116646},{"c":92.095,"h":92.2,"l":92.07,"n":758,"o":92.115,"t":"2026-10-20T19:40:00Z","v":43145,"vw":92.135279},{"c":92.11,"h":92.13,"l":92.03,"n":632,"o":92.1,"t":"2026-10-20T19:45:00Z","v":111600,"vw":92.087611},{"c":92.16,"h":92.2325,"l":92,"n":1279,"o":92.09,"t":"2026-10-20T19:50:00Z","v":90086,"vw":92.113908},{"c":92.48,"h":92.72,"l":92.19,"n":2555,"o":92.19,"t":"2026-10-20T19:55:00Z","v":202475,"vw":92.530443},{"c":92.48,"h":92.48,"l":92.48,"n":50,"o":92.48,"t":"2026-10-20T20:00:00Z","v":412249,"vw":92.48},{"c":92.16,"h":92.76,"l":92,"n":43,"o":92.76,"t":"2026-10-21T12:20:00Z","v":1316,"vw":92.18125},{"c":92.16,"h":92.16,"l":92.05,"n":6,"o":92.05,"t":"2026-10-21T12:25:00Z","v":604,"vw":92.105},{"c":92.68,"h":93.37,"l":90.98,"n":245,"o":92.16,"t":"2026-10-21T13:30:00Z","v":24472,"vw":92.442573},{"c":92.555,"h":92.83,"l":92.18,"n":107,"o":92.395,"t":"2026-10-21T13:35:00Z","v":4505,"vw":92.553436},{"c":92.99,"h":93,"l":92.535,"n":250,"o":92.86,"t":"2026-10-21T13:40:00Z","v":7665,"vw":92.798504},{"c":92.845,"h":93.15,"l":92.64,"n":378,"o":93.01,"t":"2026-10-21T13:45:00Z","v":35402,"vw":92.937448},{"c":92.61,"h":92.925,"l":92.6,"n":214,"o":92.925,"t":"2026-10-21T13:50:00Z","v":7691,"vw":92.667993},{"c":92.58,"h":92.68,"l":92.52,"n":225,"o":92.64,"t":"2026-10-21T13:55:00Z","v":10320,"vw":92.629318},{"c":92.205,"h":92.58,"l":92.19,"n":343,"o":92.54,"t":"2026-10-21T14:00:00Z","v":18422,"vw":92.377389},{"c":92.21,"h":92.3,"l":92.015,"n":391,"o":92.28,"t":"2026-10-21T14:05:00Z","v":30366,"vw":92.169009},{"c":92.165,"h":92.3,"l":92.15,"n":145,"o":92.22,"t":"2026-10-21T14:10:00Z","v":3120,"vw":92.213251},{"c":92.185,"h":92.31,"l":92.14,"n":192,"o":92.23,"t":"2026-10-21T14:15:00Z","v":7231,"vw":92.2253},{"c":91.86,"h":92.11,"l":91.82,"n":202,"o":92.11,"t":"2026-10-21T14:20:00Z","v":6868,"vw":91.984199},{"c":91.87,"h":91.995,"l":91.87,"n":175,"o":91.875,"t":"2026-10-21T14:25:00Z","v":5518,"vw":91.926972},{"c":91.795,"h":91.91,"l":91.63,"n":350,"o":91.875,"t":"2026-10-21T14:30:00Z","v":11923,"vw":91.782334},{"c":91.88,"h":91.88,"l":91.72,"n":240,"o":91.805,"t":"2026-10-21T14:35:00Z","v":6387,"vw":91.795778},{"c":91.87,"h":91.87,"l":91.82,"n":57,"o":91.82,"t":"2026-10-21T14:40:00Z","v":1047,"vw":91.853333},{"c":91.89,"h":91.95,"l":91.89,"n":116,"o":91.94,"t":"2026-10-21T14:45:00Z","v":2773,"vw":91.930795},{"c":91.88,"h":91.96,"l":91.88,"n":135,"o":91.9,"t":"2026-10-21T14:50:00Z","v":4345,"vw":91.926612},{"c":91.79,"h":91.92,"l":91.79,"n":175,"o":91.85,"t":"2026-10-21T14:55:00Z","v":4291,"vw":91.874804},{"c":91.7101,"h":91.8,"l":91.67,"n":220,"o":91.77,"t":"2026-10-21T15:00:00Z","v":7559,"vw":91.753638},{"c":91.855,"h":91.875,"l":91.62,"n":295,"o":91.67,"t":"2026-10-21T15:05:00Z","v":11576,"vw":91.713996},{"c":92.02,"h":92.07,"l":91.855,"n":204,"o":91.92,"t":"2026-10-21T15:10:00Z","v":6698,"vw":92.009809},{"c":91.97,"h":91.99,"l":91.93,"n":98,"o":91.99,"t":"2026-10-21T15:15:00Z","v":4373,"vw":91.951218},{"c":91.89,"h":91.98,"l":91.87,"n":188,"o":91.97,"t":"2026-10-21T15:20:00Z","v":4291,"vw":91.941872},{"c":91.95,"h":91.96,"l":91.89,"n":155,"o":91.89,"t":"2026-10-21T15:25:00Z","v":3535,"vw":91.939148},{"c":91.8,"h":91.97,"l":91.79,"n":234,"o":91.95,"t":"2026-10-21T15:30:00Z","v":8417,"vw":91.912164},{"c":91.88,"h":91.89,"l":91.81,"n":146,"o":91.84,"t":"2026-10-21T15:35:00Z","v":6297,"vw":91.845408},{"c":91.84,"h":91.89,"l":91.78,"n":147,"o":91.89,"t":"2026-10-21T15:40:00Z","v":5206,"vw":91.839395},{"c":91.985,"h":92.06,"l":91.85,"n":229,"o":91.875,"t":"2026-10-21T15:45:00Z","v":8908,"vw":91.952479},{"c":92.1095,"h":92.1095,"l":91.985,"n":99,"o":91.985,"t":"2026-10-21T15:50:00Z","v":3699,"vw":92.047968},{"c":92.22,"h":92.24,"l":92.1,"n":174,"o":92.1,"t":"2026-10-21T15:55:00Z","v":5000,"vw":92.18002},{"c":91.95,"h":92.3,"l":91.95,"n":501,"o":92.22,"t":"2026-10-21T16:00:00Z","v":49011,"vw":92.208555},{"c":91.88,"h":91.93,"l":91.83,"n":174,"o":91.93,"t":"2026-10-21T16:05:00Z","v":5686,"vw":91.880035},{"c":92.07,"h":92.07,"l":91.905,"n":245,"o":91.93,"t":"2026-10-21T16:10:00Z","v":10409,"vw":91.982536},{"c":92.23,"h":92.23,"l":92.07,"n":165,"o":92.07,"t":"2026-10-21T16:15:00Z","v":10508,"vw":92.162023},{"c":92.24,"h":92.32,"l":92.24,"n":183,"o":92.26,"t":"2026-10-21T16:20:00Z","v":6378,"vw":92.290451},{"c":92.22,"h":92.35,"l":92.18,"n":166,"o":92.29,"t":"2026-10-21T16:25:00Z","v":12539,"vw":92.279173},{"c":92.12,"h":92.27,"l":92.12,"n":201,"o":92.26,"t":"2026-10-21T16:30:00Z","v":10698,"vw":92.216437},{"c":92.33,"h":92.34,"l":92.09,"n":283,"o":92.13,"t":"2026-10-21T16:35:00Z","v":10910,"vw":92.180049},{"c":92.29,"h":92.365,"l":92.285,"n":163,"o":92.32,"t":"2026-10-21T16:40:00Z","v":5569,"vw":92.315934},{"c":92.215,"h":92.29,"l":92.19,"n":174,"o":92.27,"t":"2026-10-21T16:45:00Z","v":10689,"vw":92.269692},{"c":92.26,"h":92.29,"l":92.19,"n":205,"o":92.19,"t":"2026-10-21T16:50:00Z","v":8862,"vw":92.231703},{"c":92.2,"h":92.31,"l":92.2,"n":171,"o":92.28,"t":"2026-10-21T16:55:00Z","v":6705,"vw":92.281715},{"c":92.23,"h":92.23,"l":92.16,"n":221,"o":92.22,"t":"2026-10-21T17:00:00Z","v":14254,"vw":92.192936},{"c":92.21,"h":92.22,"l":92.18,"n":119,"o":92.19,"t":"2026-10-21T17:05:00Z","v":5479,"vw":92.199563},{"c":92.07,"h":92.24,"l":91.95,"n":309,"o":92.23,"t":"2026-10-21T17:10:00Z","v":13124,"vw":92.132922},{"c":92.03,"h":92.14,"l":92.03,"n":235,"o":92.09,"t":"2026-10-21T17:15:00Z","v":12359,"vw":92.107538},{"c":92.14,"h":92.14,"l":92.04,"n":115,"o":92.07,"t":"2026-10-21T17:20:00Z","v":3624,"vw":92.090642},{"c":92.08,"h":92.179,"l":92.06,"n":241,"o":92.11,"t":"2026-10-21T17:25:00Z","v":10425,"vw":92.10619},{"c":92.01,"h":92.07,"l":91.97,"n":215,"o":92.06,"t":"2026-10-21T17:30:00Z","v":7517,"vw":92.019962},{"c":92.04,"h":92.105,"l":91.98,"n":262,"o":92,"t":"2026-10-21T17:35:00Z","v":11967,"vw":92.039812},{"c":92.155,"h":92.195,"l":92.08,"n":197,"o":92.08,"t":"2026-10-21T17:40:00Z","v":9586,"vw":92.152342},{"c":92.23,"h":92.23,"l":92.13,"n":130,"o":92.165,"t":"2026-10-21T17:45:00Z","v":5518,"vw":92.171802},{"c":92.245,"h":92.29,"l":92.239,"n":201,"o":92.29,"t":"2026-10-21T17:50:00Z","v":7097,"vw":92.264192},{"c":92.27,"h":92.325,"l":92.21,"n":188,"o":92.28,"t":"2026-10-21T17:55:00Z","v":7069,"vw":92.270364},{"c":92.3,"h":92.32,"l":92.27,"n":143,"o":92.28,"t":"2026-10-21T18:00:00Z","v":5666,"vw":92.297803},{"c":92.35,"h":92.36,"l":92.27,"n":177,"o":92.33,"t":"2026-10-21T18:05:00Z","v":6806,"vw":92.331624},{"c":92.4,"h":92.4,"l":92.3,"n":167,"o":92.33,"t":"2026-10-21T18:10:00Z","v":6568,"vw":92.376839},{"c":92.34,"h":92.445,"l":92.34,"n":192,"o":92.4,"t":"2026-10-21T18:15:00Z","v":7162,"vw":92.404896},{"c":92.26,"h":92.35,"l":92.24,"n":216,"o":92.33,"t":"2026-10-21T18:20:00Z","v":8717,"vw":92.31267},{"c":92.27,"h":92.29,"l":92.15,"n":231,"o":92.2618,"t":"2026-10-21T18:25:00Z","v":7801,"vw":92.219035},{"c":92.35,"h":92.35,"l":92.16,"n":235,"o":92.25,"t":"2026-10-21T18:30:00Z","v":8250,"vw":92.258186},{"c":92.35,"h":92.44,"l":92.35,"n":129,"o":92.38,"t":"2026-10-21T18:35:00Z","v":6853,"vw":92.384266},{"c":92.4,"h":92.4425,"l":92.35,"n":265,"o":92.37,"t":"2026-10-21T18:40:00Z","v":12438,"vw":92.403257},{"c":92.3,"h":92.51,"l":92.28,"n":365,"o":92.43,"t":"2026-10-21T18:45:00Z","v":15964,"vw":92.403228},{"c":92.275,"h":92.29,"l":92.215,"n":202,"o":92.26,"t":"2026-10-21T18:50:00Z","v":8134,"vw":92.250068},{"c":92,"h":92.275,"l":91.95,"n":182,"o":92.275,"t":"2026-10-21T18:55:00Z","v":5937,"vw":92.129897},{"c":91.91,"h":92.01,"l":91.82,"n":234,"o":91.965,"t":"2026-10-21T19:00:00Z","v":9663,"vw":91.923985},{"c":91.95,"h":92.045,"l":91.815,"n":281,"o":91.84,"t":"2026-10-21T19:05:00Z","v":17046,"vw":91.927189},{"c":91.575,"h":91.88,"l":91.57,"n":326,"o":91.85,"t":"2026-10-21T19:10:00Z","v":21356,"vw":91.727019},{"c":91.51,"h":91.78,"l":91.45,"n":605,"o":91.6,"t":"2026-10-21T19:15:00Z","v":43271,"vw":91.634555},{"c":91.47,"h":91.58,"l":91.4,"n":298,"o":91.5,"t":"2026-10-21T19:20:00Z","v":15670,"vw":91.494108},{"c":91.56,"h":91.57,"l":91.415,"n":302,"o":91.48,"t":"2026-10-21T19:25:00Z","v":13985,"vw":91.506143},{"c":91.23,"h":91.58,"l":91.22,"n":531,"o":91.58,"t":"2026-10-21T19:30:00Z","v":27633,"vw":91.397084},{"c":91.2,"h":91.32,"l":91.2,"n":389,"o":91.215,"t":"2026-10-21T19:35:00Z","v":23110,"vw":91.265434},{"c":91.09,"h":91.22,"l":91.09,"n":486,"o":91.16,"t":"2026-10-21T19:40:00Z","v":31391,"vw":91.165356},{"c":91.22,"h":91.25,"l":91.04,"n":415,"o":91.07,"t":"2026-10-21T19:45:00Z","v":23167,"vw":91.180653},{"c":91.12,"h":91.355,"l":91.07,"n":933,"o":91.2,"t":"2026-10-21T19:50:00Z","v":61094,"vw":91.214532},{"c":91.32,"h":91.41,"l":90.82,"n":3824,"o":91.02,"t":"2026-10-21T19:55:00Z","v":320039,"vw":91.204768},{"c":91.27,"h":91.4,"l":91.27,"n":41,"o":91.4,"t":"2026-10-21T20:00:00Z","v":321756,"vw":91.270209},{"c":91.18,"h":92.105,"l":90.86,"n":103,"o":91.05,"t":"2026-10-22T13:30:00Z","v":14478,"vw":91.20079},{"c":91.15,"h":91.21,"l":90.94,"n":65,"o":91.185,"t":"2026-10-22T13:35:00Z","v":2053,"vw":91.145},{"c":91.2,"h":91.29,"l":91.08,"n":491,"o":91.16,"t":"2026-10-22T13:40:00Z","v":33953,"vw":91.214948},{"c":91.47,"h":91.53,"l":91.23,"n":1122,"o":91.26,"t":"2026-10-22T13:45:00Z","v":157088,"vw":91.301461},{"c":91.4,"h":91.69,"l":91.36,"n":285,"o":91.54,"t":"2026-10-22T13:50:00Z","v":14193,"vw":91.495874},{"c":91.51,"h":91.7,"l":91.34,"n":246,"o":91.34,"t":"2026-10-22T13:55:00Z","v":47074,"vw":91.541156},{"c":91.63,"h":91.73,"l":91.46,"n":1211,"o":91.6,"t":"2026-10-22T14:00:00Z","v":204530,"vw":91.575703},{"c":91.525,"h":91.69,"l":91.46,"n":430,"o":91.635,"t":"2026-10-22T14:05:00Z","v":30514,"vw":91.610895},{"c":91.59,"h":91.6,"l":91.4,"n":460,"o":91.54,"t":"2026-10-22T14:10:00Z","v":32161,"vw":91.501171},{"c":91.275,"h":91.655,"l":91.22,"n":279,"o":91.645,"t":"2026-10-22T14:15:00Z","v":14499,"vw":91.40561},{"c":91.015,"h":91.36,"l":90.925,"n":241,"o":91.3,"t":"2026-10-22T14:20:00Z","v":11452,"vw":91.117174},{"c":91,"h":91.07,"l":90.87,"n":230,"o":91.02,"t":"2026-10-22T14:25:00Z","v":12931,"vw":90.941569},{"c":90.99,"h":91.205,"l":90.95,"n":175,"o":91.05,"t":"2026-10-22T14:30:00Z","v":8725,"vw":91.047508},{"c":90.61,"h":90.92,"l":90.5,"n":349,"o":90.92,"t":"2026-10-22T14:35:00Z","v":15174,"vw":90.695572},{"c":90.785,"h":90.83,"l":90.61,"n":227,"o":90.61,"t":"2026-10-22T14:40:00Z","v":11389,"vw":90.715664},{"c":90.92,"h":90.925,"l":90.75,"n":222,"o":90.8,"t":"2026-10-22T14:45:00Z","v":6309,"vw":90.846106},{"c":90.86,"h":90.92,"l":90.8,"n":232,"o":90.92,"t":"2026-10-22T14:50:00Z","v":8434,"vw":90.842214},{"c":90.885,"h":90.92,"l":90.66,"n":729,"o":90.83,"t":"2026-10-22T14:55:00Z","v":43090,"vw":90.776117},{"c":90.99,"h":91.09,"l":90.85,"n":302,"o":90.885,"t":"2026-10-22T15:00:00Z","v":25667,"vw":90.974008},{"c":90.99,"h":91.17,"l":90.91,"n":282,"o":91,"t":"2026-10-22T15:05:00Z","v":112756,"vw":91.026433},{"c":90.96,"h":91.065,"l":90.88,"n":297,"o":91.065,"t":"2026-10-22T15:10:00Z","v":15605,"vw":90.966781},{"c":90.93,"h":90.975,"l":90.805,"n":265,"o":90.97,"t":"2026-10-22T15:15:00Z","v":12553,"vw":90.87953},{"c":90.97,"h":91.02,"l":90.84,"n":235,"o":90.99,"t":"2026-10-22T15:20:00Z","v":10219,"vw":90.9197},{"c":91.325,"h":91.33,"l":90.96,"n":410,"o":90.97,"t":"2026-10-22T15:25:00Z","v":78546,"vw":91.074268},{"c":91.46,"h":91.46,"l":91.22,"n":325,"o":91.22,"t":"2026-10-22T15:30:00Z","v":17717,"vw":91.347524},{"c":91.45,"h":91.525,"l":91.29,"n":304,"o":91.4,"t":"2026-10-22T15:35:00Z","v":17944,"vw":91.410794},{"c":91.39,"h":91.555,"l":91.39,"n":291,"o":91.485,"t":"2026-10-22T15:40:00Z","v":15164,"vw":91.463776},{"c":91.465,"h":91.49,"l":91.3,"n":293,"o":91.39,"t":"2026-10-22T15:45:00Z","v":16027,"vw":91.378601},{"c":91.44,"h":91.67,"l":91.42,"n":269,"o":91.53,"t":"2026-10-22T15:50:00Z","v":16635,"vw":91.543372},{"c":91.54,"h":91.565,"l":91.46,"n":179,"o":91.46,"t":"2026-10-22T15:55:00Z","v":9975,"vw":91.521481},{"c":91.585,"h":91.67,"l":91.48,"n":698,"o":91.555,"t":"2026-10-22T16:00:00Z","v":83246,"vw":91.569659},{"c":91.58,"h":91.6299,"l":91.49,"n":187,"o":91.585,"t":"2026-10-22T16:05:00Z","v":13452,"vw":91.571068},{"c":91.35,"h":91.63,"l":91.33,"n":272,"o":91.57,"t":"2026-10-22T16:10:00Z","v":9796,"vw":91.440758},{"c":91.35,"h":91.45,"l":91.3,"n":168,"o":91.4,"t":"2026-10-22T16:15:00Z","v":6920,"vw":91.391145},{"c":91.26,"h":91.395,"l":91.26,"n":200,"o":91.34,"t":"2026-10-22T16:20:00Z","v":18766,"vw":91.346425},{"c":91.27,"h":91.3,"l":91.23,"n":96,"o":91.285,"t":"2026-10-22T16:25:00Z","v":11148,"vw":91.281146},{"c":91.09,"h":91.23,"l":91.04,"n":231,"o":91.23,"t":"2026-10-22T16:30:00Z","v":10626,"vw":91.127042},{"c":91.035,"h":91.095,"l":91.03,"n":164,"o":91.095,"t":"2026-10-22T16:35:00Z","v":4539,"vw":91.050948},{"c":90.965,"h":91.01,"l":90.895,"n":247,"o":91.01,"t":"2026-10-22T16:40:00Z","v":8569,"vw":90.952},{"c":90.91,"h":90.91,"l":90.81,"n":301,"o":90.91,"t":"2026-10-22T16:45:00Z","v":9386,"vw":90.859155},{"c":91.03,"h":91.085,"l":90.92,"n":210,"o":90.92,"t":"2026-10-22T16:50:00Z","v":57640,"vw":90.977874},{"c":91.13,"h":91.195,"l":91.09,"n":213,"o":91.1,"t":"2026-10-22T16:55:00Z","v":7987,"vw":91.155433},{"c":91.155,"h":91.22,"l":91.12,"n":206,"o":91.15,"t":"2026-10-22T17:00:00Z","v":9547,"vw":91.151829},{"c":91.15,"h":91.21,"l":91.15,"n":128,"o":91.19,"t":"2026-10-22T17:05:00Z","v":4613,"vw":91.18687},{"c":91.07,"h":91.15,"l":91.02,"n":252,"o":91.15,"t":"2026-10-22T17:10:00Z","v":7070,"vw":91.085413},{"c":91.08,"h":91.11,"l":91.03,"n":196,"o":91.1,"t":"2026-10-22T17:15:00Z","v":6873,"vw":91.066842},{"c":91.05,"h":91.11,"l":91.05,"n":199,"o":91.085,"t":"2026-10-22T17:20:00Z","v":7378,"vw":91.082181},{"c":91.01,"h":91.055,"l":90.95,"n":352,"o":91.055,"t":"2026-10-22T17:25:00Z","v":42329,"vw":90.995284},{"c":91.2,"h":91.2,"l":90.99,"n":506,"o":91,"t":"2026-10-22T17:30:00Z","v":70920,"vw":91.033299},{"c":91.17,"h":91.31,"l":91.11,"n":378,"o":91.22,"t":"2026-10-22T17:35:00Z","v":16667,"vw":91.216423},{"c":91.24,"h":91.24,"l":91.06,"n":393,"o":91.13,"t":"2026-10-22T17:40:00Z","v":17601,"vw":91.114805},{"c":91.375,"h":91.52,"l":91.215,"n":318,"o":91.215,"t":"2026-10-22T17:45:00Z","v":11944,"vw":91.357288},{"c":91.33,"h":91.385,"l":91.27,"n":249,"o":91.3,"t":"2026-10-22T17:50:00Z","v":7619,"vw":91.312778},{"c":91.36,"h":91.465,"l":91.35,"n":239,"o":91.36,"t":"2026-10-22T17:55:00Z","v":10187,"vw":91.386418},{"c":91.32,"h":91.42,"l":91.32,"n":233,"o":91.395,"t":"2026-10-22T18:00:00Z","v":8313,"vw":91.371784},{"c":91.385,"h":91.4,"l":91.33,"n":169,"o":91.33,"t":"2026-10-22T18:05:00Z","v":5563,"vw":91.374591},{"c":91.35,"h":91.45,"l":91.29,"n":348,"o":91.385,"t":"2026-10-22T18:10:00Z","v":14706,"vw":91.366061},{"c":91.39,"h":91.39,"l":91.33,"n":180,"o":91.35,"t":"2026-10-22T18:15:00Z","v":5992,"vw":91.368491},{"c":91.285,"h":91.47,"l":91.285,"n":320,"o":91.38,"t":"2026-10-22T18:20:00Z","v":12774,"vw":91.378668},{"c":91.28,"h":91.395,"l":91.21,"n":294,"o":91.31,"t":"2026-10-22T18:25:00Z","v":12778,"vw":91.335497},{"c":91.31,"h":91.31,"l":91.15,"n":335,"o":91.31,"t":"2026-10-22T18:30:00Z","v":12294,"vw":91.242337},{"c":91.28,"h":91.41,"l":91.235,"n":180,"o":91.34,"t":"2026-10-22T18:35:00Z","v":7496,"vw":91.330953},{"c":91.21,"h":91.28,"l":91.19,"n":277,"o":91.28,"t":"2026-10-22T18:40:00Z","v":8392,"vw":91.247011},{"c":91.28,"h":91.345,"l":91.11,"n":335,"o":91.23,"t":"2026-10-22T18:45:00Z","v":16199,"vw":91.247942},{"c":91.23,"h":91.26,"l":91.2,"n":221,"o":91.26,"t":"2026-10-22T18:50:00Z","v":10899,"vw":91.231787},{"c":91.06,"h":91.24,"l":91.06,"n":524,"o":91.23,"t":"2026-10-22T18:55:00Z","v":31848,"vw":91.16047},{"c":91.04,"h":91.15,"l":91,"n":230,"o":91.095,"t":"2026-10-22T19:00:00Z","v":9612,"vw":91.115187},{"c":91.15,"h":91.19,"l":91.06,"n":348,"o":91.07,"t":"2026-10-22T19:05:00Z","v":11588,"vw":91.122604},{"c":91.13,"h":91.36,"l":91.09,"n":983,"o":91.125,"t":"2026-10-22T19:10:00Z","v":239529,"vw":91.179624},{"c":91.19,"h":91.25,"l":91.12,"n":505,"o":91.165,"t":"2026-10-22T19:15:00Z","v":47782,"vw":91.17024},{"c":91.13,"h":91.27,"l":91,"n":514,"o":91.19,"t":"2026-10-22T19:20:00Z","v":27700,"vw":91.173354},{"c":91.21,"h":91.24,"l":91.1075,"n":443,"o":91.14,"t":"2026-10-22T19:25:00Z","v":17335,"vw":91.172899},{"c":91.21,"h":91.21,"l":91,"n":550,"o":91.2,"t":"2026-10-22T19:30:00Z","v":49329,"vw":91.084743},{"c":91.15,"h":91.19,"l":91.07,"n":475,"o":91.19,"t":"2026-10-22T19:35:00Z","v":21763,"vw":91.133577},{"c":91.23,"h":91.23,"l":91.04,"n":574,"o":91.13,"t":"2026-10-22T19:40:00Z","v":27995,"vw":91.130788},{"c":91.03,"h":91.21,"l":91.03,"n":714,"o":91.21,"t":"2026-10-22T19:45:00Z","v":37822,"vw":91.135026},{"c":90.845,"h":91.15,"l":90.78,"n":895,"o":90.99,"t":"2026-10-22T19:50:00Z","v":53414,"vw":90.978665},{"c":91.19,"h":91.2,"l":90.72,"n":2952,"o":90.8,"t":"2026-10-22T19:55:00Z","v":186662,"vw":91.022531},{"c":91.15,"h":91.18,"l":91.15,"n":42,"o":91.18,"t":"2026-10-22T20:00:00Z","v":228258,"vw":91.1501}],"history":[{"c":79.24,"h":80.25,"l":79.17,"n":9916,"o":79.96,"t":"2024-10-21T04:00:00Z","v":531165,"vw":79.41299},{"c":80.18,"h":80.53,"l":78.5601,"n":11147,"o":78.84,"t":"2024-10-22T04:00:00Z","v":606982,"vw":80.064048},{"c":79.24,"h":80.48,"l":79.16,"n":11011,"o":80.01,"t":"2024-10-23T04:00:00Z","v":724376,"vw":79.541692},{"c":79.4,"h":79.9825,"l":78,"n":12438,"o":78.84,"t":"2024-10-24T04:00:00Z","v":996620,"vw":78.786654},{"c":79.15,"h":80.52,"l":79.12,"n":9909,"o":79.98,"t":"2024-10-25T04:00:00Z","v":443420,"vw":79.420712},{"c":80.06,"h":80.8,"l":79.35,"n":11990,"o":79.74,"t":"2024-10-28T04:00:00Z","v":1011499,"vw":80.305829},{"c":80.93,"h":81.47,"l":79.915,"n":11175,"o":80.08,"t":"2024-10-29T04:00:00Z","v":755452,"vw":81.022509},{"c":80.66,"h":81.88,"l":80.45,"n":11358,"o":80.84,"t":"2024-10-30T04:00:00Z","v":919625,"vw":81.156298},{"c":79.84,"h":81.56,"l":79.81,"n":14208,"o":80.51,"t":"2024-10-31T04:00:00Z","v":1053185,"vw":80.417059},{"c":80.65,"h":81.55,"l":79.95,"n":14041,"o":80.26,"t":"2024-11-01T04:00:00Z","v":763439,"vw":80.671282},{"c":80.01,"h":80.91,"l":79.72,"n":13569,"o":80.61,"t":"2024-11-04T05:00:00Z","v":804521,"vw":80.195287},{"c":81.4,"h":81.704,"l":79.87,"n":14304,"o":79.87,"t":"2024-11-05T05:00:00Z","v":826731,"vw":81.163586},{"c":82.86,"h":84.4,"l":82.33,"n":21286,"o":82.77,"t":"2024-11-06T05:00:00Z","v":1175288,"vw":82.864004},{"c":80.54,"h":85.6,"l":79.83,"n":20338,"o":83.31,"t":"2024-11-07T05:00:00Z","v":1551352,"vw":81.381256},{"c":81.45,"h":82.95,"l":79.52,"n":15724,"o":81.09,"t":"2024-11-08T05:00:00Z","v":1353317,"vw":81.131644},{"c":81.41,"h":82.43,"l":81.22,"n":13579,"o":82.27,"t":"2024-11-11T05:00:00Z","v":920891,"vw":81.649549},{"c":80.96,"h":81.7,"l":80.375,"n":14603,"o":81.15,"t":"2024-11-12T05:00:00Z","v":878031,"vw":80.836404},{"c":85.59,"h":85.65,"l":80.05,"n":26222,"o":80.05,"t":"2024-11-13T05:00:00Z","v":2839738,"vw":84.010098},{"c":84.5,"h":86.655,"l":83.17,"n":21104,"o":85.87,"t":"2024-11-14T05:00:00Z","v":1613154,"vw":84.378205},{"c":81.61,"h":84.35,"l":81.54,"n":19728,"o":84,"t":"2024-11-15T05:00:00Z","v":1445796,"vw":82.60652},{"c":80.47,"h":83.15,"l":80.32,"n":16800,"o":81.54,"t":"2024-11-18T05:00:00Z","v":1024659,"vw":80.903465},{"c":81.24,"h":81.41,"l":79.56,"n":15479,"o":79.96,"t":"2024-11-19T05:00:00Z","v":1183189,"vw":80.619986},{"c":84.07,"h":84.07,"l":81.06,"n":19386,"o":81.24,"t":"2024-11-20T05:00:00Z","v":1190889,"vw":83.422225},{"c":85.13,"h":86.24,"l":83.81,"n":13620,"o":84.01,"t":"2024-11-21T05:00:00Z","v":916833,"vw":85.241504},{"c":84.17,"h":85.29,"l":84.12,"n":12562,"o":85.06,"t":"2024-11-22T05:00:00Z","v":1020235,"vw":84.470793},{"c":87.89,"h":88.06,"l":84.09,"n":23498,"o":84.09,"t":"2024-11-25T05:00:00Z","v":2328940,"vw":87.364436},{"c":87.57,"h":88.18,"l":87,"n":15995,"o":87.55,"t":"2024-11-26T05:00:00Z","v":842387,"vw":87.474903},{"c":88.73,"h":89,"l":87.26,"n":11964,"o":88.07,"t":"2024-11-27T05:00:00Z","v":1220146,"vw":88.365488},{"c":88.36,"h":89.77,"l":88.19,"n":8834,"o":88.61,"t":"2024-11-29T05:00:00Z","v":643885,"vw":88.71977},{"c":89.02,"h":89.125,"l":87.91,"n":17045,"o":88.62,"t":"2024-12-02T05:00:00Z","v":1829351,"vw":88.60447},{"c":88.5,"h":89.42,"l":87.77,"n":12684,"o":88.82,"t":"2024-12-03T05:00:00Z","v":934892,"vw":88.437074},{"c":91.59,"h":93.56,"l":88.22,"n":18018,"o":88.68,"t":"2024-12-04T05:00:00Z","v":2132795,"vw":91.137593},{"c":92.82,"h":93.44,"l":90.05,"n":18931,"o":91.07,"t":"2024-12-05T05:00:00Z","v":1604527,"vw":92.067828},{"c":93.89,"h":94.38,"l":93.105,"n":21202,"o":93.69,"t":"2024-12-06T05:00:00Z","v":1270098,"vw":93.793786},{"c":91.14,"h":94.84,"l":91.1,"n":21742,"o":93.77,"t":"2024-12-09T05:00:00Z","v":1358429,"vw":92.391819},{"c":90.47,"h":91.77,"l":89.86,"n":17067,"o":91.77,"t":"2024-12-10T05:00:00Z","v":972847,"vw":90.575678},{"c":93.76,"h":94.21,"l":89.29,"n":18491,"o":90.99,"t":"2024-12-11T05:00:00Z","v":1303497,"vw":93.384442},{"c":94.76,"h":94.95,"l":91.88,"n":16014,"o":92.97,"t":"2024-12-12T05:00:00Z","v":1133032,"vw":93.744793},{"c":95.09,"h":95.44,"l":93.84,"n":14984,"o":95,"t":"2024-12-13T05:00:00Z","v":1072603,"vw":94.772898},{"c":95.49,"h":96.2575,"l":94.22,"n":21725,"o":95.4,"t":"2024-12-16T05:00:00Z","v":1759623,"vw":95.49456},{"c":94.9,"h":96,"l":92.9,"n":22067,"o":94.93,"t":"2024-12-17T05:00:00Z","v":1673806,"vw":95.019608},{"c":92.58,"h":96.895,"l":92.14,"n":26658,"o":96.31,"t":"2024-12-18T05:00:00Z","v":2006756,"vw":94.835809},{"c":94.65,"h":95.1219,"l":93,"n":22273,"o":93.41,"t":"2024-12-19T05:00:00Z","v":1432861,"vw":94.575356},{"c":94.23,"h":95.71,"l":93.99,"n":23247,"o":94.78,"t":"2024-12-20T05:00:00Z","v":2643052,"vw":94.595822},{"c":94.34,"h":95.01,"l":92.82,"n":13274,"o":94,"t":"2024-12-23T05:00:00Z","v":890069,"vw":94.250244},{"c":94.96,"h":95.13,"l":93.51,"n":7974,"o":94.25,"t":"2024-12-24T05:00:00Z","v":450406,"vw":94.76682},{"c":95.26,"h":95.56,"l":93.71,"n":11974,"o":94.08,"t":"2024-12-26T05:00:00Z","v":681615,"vw":95.168802},{"c":93.92,"h":95.32,"l":93.29,"n":12344,"o":95.07,"t":"2024-12-27T05:00:00Z","v":856382,"vw":93.935893},{"c":94,"h":94.7999,"l":93.17,"n":14208,"o":93.87,"t":"2024-12-30T05:00:00Z","v":914682,"vw":94.046056},{"c":92.66,"h":94.635,"l":92.235,"n":19184,"o":94.1,"t":"2024-12-31T05:00:00Z","v":1490035,"vw":92.917786},{"c":92.11,"h":93.01,"l":90.89,"n":13005,"o":92.59,"t":"2025-01-02T05:00:00Z","v":926727,"vw":92.054437},{"c":92.08,"h":93.41,"l":91.99,"n":12689,"o":92.18,"t":"2025-01-03T05:00:00Z","v":806252,"vw":92.304986},{"c":92.18,"h":93.26,"l":91.94,"n":14990,"o":92.37,"t":"2025-01-06T05:00:00Z","v":816560,"vw":92.472086},{"c":92.15,"h":92.75,"l":91.45,"n":10500,"o":92.36,"t":"2025-01-07T05:00:00Z","v":747069,"vw":92.156761},{"c":93.44,"h":93.52,"l":92.1101,"n":11784,"o":92.45,"t":"2025-01-08T05:00:00Z","v":902595,"vw":93.187299},{"c":91.23,"h":93.275,"l":91.0775,"n":14251,"o":92.85,"t":"2025-01-10T05:00:00Z","v":944007,"vw":91.598603},{"c":92.1,"h":92.6,"l":89.98,"n":14948,"o":90.02,"t":"2025-01-13T05:00:00Z","v":848846,"vw":91.928336},{"c":92.69,"h":93.565,"l":92.025,"n":12033,"o":92.29,"t":"2025-01-14T05:00:00Z","v":743822,"vw":92.778794},{"c":91.14,"h":94.41,"l":91.01,"n":21632,"o":94.02,"t":"2025-01-15T05:00:00Z","v":1849589,"vw":92.028023},{"c":90,"h":92.43,"l":89.77,"n":23952,"o":91.57,"t":"2025-01-16T05:00:00Z","v":1585828,"vw":90.504725},{"c":91.2,"h":92.24,"l":90.05,"n":12827,"o":90.05,"t":"2025-01-17T05:00:00Z","v":769893,"vw":91.506127},{"c":90.98,"h":92.44,"l":90.27,"n":13009,"o":92.44,"t":"2025-01-21T05:00:00Z","v":718438,"vw":91.082781},{"c":90.99,"h":92.03,"l":90.71,"n":14853,"o":91.4,"t":"2025-01-22T05:00:00Z","v":981790,"vw":91.221913},{"c":91.65,"h":91.9,"l":90.3151,"n":11311,"o":90.83,"t":"2025-01-23T05:00:00Z","v":737347,"vw":91.409206},{"c":92.84,"h":93.46,"l":91.56,"n":14056,"o":91.56,"t":"2025-01-24T05:00:00Z","v":1042667,"vw":92.766395},{"c":93.73,"h":93.99,"l":92.18,"n":12706,"o":92.18,"t":"2025-01-27T05:00:00Z","v":789684,"vw":93.403746},{"c":95.25,"h":96.14,"l":92.7,"n":14960,"o":93.58,"t":"2025-01-28T05:00:00Z","v":910130,"vw":95.203633},{"c":94.4,"h":95.77,"l":94.25,"n":14179,"o":95.59,"t":"2025-01-29T05:00:00Z","v":1065488,"vw":94.694236},{"c":96.07,"h":96.71,"l":94.62,"n":11553,"o":94.76,"t":"2025-01-30T05:00:00Z","v":632981,"vw":96.006296},{"c":95.7,"h":96.64,"l":94.5702,"n":11148,"o":95.81,"t":"2025-01-31T05:00:00Z","v":920450,"vw":95.820405},{"c":95.7,"h":95.94,"l":94.1325,"n":10881,"o":94.61,"t":"2025-02-03T05:00:00Z","v":612240,"vw":95.457896},{"c":95.22,"h":96.48,"l":93.63,"n":13736,"o":95.37,"t":"2025-02-04T05:00:00Z","v":1190322,"vw":94.96773},{"c":95.09,"h":95.8625,"l":93.775,"n":14966,"o":95.54,"t":"2025-02-05T05:00:00Z","v":933315,"vw":94.896035},{"c":100.05,"h":100.15,"l":94.15,"n":26955,"o":95.61,"t":"2025-02-06T05:00:00Z","v":2097886,"vw":98.69782},{"c":100.03,"h":101.4,"l":99.39,"n":19956,"o":100.05,"t":"2025-02-07T05:00:00Z","v":1569678,"vw":100.129748},{"c":99.55,"h":100.42,"l":98.52,"n":11516,"o":100.42,"t":"2025-02-10T05:00:00Z","v":751648,"vw":99.622338},{"c":100.07,"h":100.345,"l":97.14,"n":10619,"o":99.28,"t":"2025-02-11T05:00:00Z","v":643286,"vw":99.664101},{"c":100.9,"h":101.8,"l":99.69,"n":11215,"o":99.69,"t":"2025-02-12T05:00:00Z","v":712928,"vw":100.881996},{"c":102.2,"h":102.33,"l":100.28,"n":13125,"o":101.3,"t":"2025-02-13T05:00:00Z","v":711038,"vw":101.658452},{"c":98.5,"h":102.18,"l":97.8285,"n":23864,"o":102.18,"t":"2025-02-14T05:00:00Z","v":2319725,"vw":98.966693},{"c":97.18,"h":99.8,"l":97,"n":16930,"o":98.28,"t":"2025-02-18T05:00:00Z","v":1409199,"vw":97.574939},{"c":98.29,"h":99.6581,"l":96.62,"n":18316,"o":97.82,"t":"2025-02-19T05:00:00Z","v":1035900,"vw":98.428253},{"c":97.85,"h":99.65,"l":97.36,"n":14382,"o":98.46,"t":"2025-02-20T05:00:00Z","v":1546815,"vw":98.380739},{"c":96.84,"h":98.85,"l":96.14,"n":19437,"o":98.16,"t":"2025-02-21T05:00:00Z","v":1539121,"vw":97.463964},{"c":97,"h":98.53,"l":94.01,"n":22859,"o":96.27,"t":"2025-02-24T05:00:00Z","v":1938209,"vw":96.873514},{"c":94.27,"h":97.45,"l":91.87,"n":24666,"o":96.59,"t":"2025-02-25T05:00:00Z","v":2007293,"vw":93.809631},{"c":94.94,"h":95.51,"l":93.7,"n":23646,"o":93.7,"t":"2025-02-26T05:00:00Z","v":2119505,"vw":94.874359},{"c":91.92,"h":92.98,"l":87.97,"n":48243,"o":89.47,"t":"2025-02-27T05:00:00Z","v":4145835,"vw":90.603643},{"c":96.43,"h":96.68,"l":91.125,"n":34683,"o":92.21,"t":"2025-02-28T05:00:00Z","v":3145351,"vw":95.538103},{"c":93.66,"h":97.9,"l":92.36,"n":23956,"o":97.45,"t":"2025-03-03T05:00:00Z","v":1868728,"vw":94.220856},{"c":91.07,"h":93.43,"l":89.31,"n":22864,"o":93.43,"t":"2025-03-04T05:00:00Z","v":2019606,"vw":90.668435},{"c":93.32,"h":93.66,"l":91.025,"n":15563,"o":91.83,"t":"2025-03-05T05:00:00Z","v":975769,"vw":93.069394},{"c":92.52,"h":92.97,"l":91.24,"n":14771,"o":92.13,"t":"2025-03-06T05:00:00Z","v":1445866,"vw":92.261171},{"c":89.26,"h":92.34,"l":87.78,"n":23182,"o":91.75,"t":"2025-03-07T05:00:00Z","v":1434286,"vw":89.679915},{"c":85.15,"h":88.89,"l":84.46,"n":24308,"o":88.02,"t":"2025-03-10T04:00:00Z","v":1701950,"vw":85.47516},{"c":84.78,"h":86.32,"l":84.14,"n":23181,"o":84.66,"t":"2025-03-11T04:00:00Z","v":1330653,"vw":85.075842},{"c":84.6,"h":85.865,"l":83.705,"n":20979,"o":85.55,"t":"2025-03-12T04:00:00Z","v":1238547,"vw":84.719577},{"c":83.48,"h":85.7,"l":83.08,"n":18077,"o":84.49,"t":"2025-03-13T04:00:00Z","v":1131596,"vw":84.118005},{"c":85.96,"h":86.29,"l":84.25,"n":20124,"o":84.34,"t":"2025-03-14T04:00:00Z","v":1648939,"vw":85.606987},{"c":87.66,"h":88.32,"l":86,"n":17387,"o":86.05,"t":"2025-03-17T04:00:00Z","v":1349140,"vw":87.552432},{"c":87.53,"h":87.805,"l":85.6,"n":17849,"o":86.89,"t":"2025-03-18T04:00:00Z","v":1093171,"vw":87.188863},{"c":88.28,"h":89.05,"l":86.95,"n":19442,"o":87.17,"t":"2025-03-19T04:00:00Z","v":1586042,"vw":88.223171},{"c":87.07,"h":88.46,"l":86.93,"n":17775,"o":87.69,"t":"2025-03-20T04:00:00Z","v":1431355,"vw":87.39861},{"c":85.88,"h":86.88,"l":85.53,"n":18008,"o":86.12,"t":"2025-03-21T04:00:00Z","v":1793092,"vw":85.94873},{"c":88.98,"h":89.805,"l":86.76,"n":17102,"o":86.76,"t":"2025-03-24T04:00:00Z","v":1328724,"vw":88.800768},{"c":89.78,"h":89.81,"l":88.4,"n":11287,"o":89.07,"t":"2025-03-25T04:00:00Z","v":869700,"vw":89.463449},{"c":89.2,"h":90.51,"l":88.56,"n":12018,"o":89.81,"t":"2025-03-26T04:00:00Z","v":738111,"vw":89.465447},{"c":89.36,"h":89.77,"l":88.39,"n":13516,"o":88.78,"t":"2025-03-27T04:00:00Z","v":867718,"vw":89.371515},{"c":88.93,"h":89.32,"l":86.99,"n":19692,"o":88.8,"t":"2025-03-28T04:00:00Z","v":1379292,"vw":88.496568},{"c":90.01,"h":90.45,"l":87.29,"n":18384,"o":87.54,"t":"2025-03-31T04:00:00Z","v":1556273,"vw":89.596232},{"c":88.89,"h":89.87,"l":86.96,"n":19172,"o":89.87,"t":"2025-04-01T04:00:00Z","v":1282587,"vw":88.650257},{"c":90.05,"h":90.2,"l":87.2918,"n":12180,"o":87.75,"t":"2025-04-02T04:00:00Z","v":755686,"vw":89.568375},{"c":86.71,"h":88.625,"l":85.03,"n":16993,"o":86.75,"t":"2025-04-03T04:00:00Z","v":1190833,"vw":86.703264},{"c":80.5,"h":85.0675,"l":79.84,"n":32620,"o":84.01,"t":"2025-04-04T04:00:00Z","v":2259565,"vw":81.513454},{"c":79.07,"h":82.99,"l":76.99,"n":29027,"o":77.98,"t":"2025-04-07T04:00:00Z","v":2071208,"vw":79.43673},{"c":79.34,"h":83.79,"l":78.13,"n":24691,"o":81.25,"t":"2025-04-08T04:00:00Z","v":1761331,"vw":80.599943},{"c":81.99,"h":82.92,"l":75.26,"n":39544,"o":79.15,"t":"2025-04-09T04:00:00Z","v":2864664,"vw":80.104337},{"c":78.37,"h":80.975,"l":76.9,"n":29528,"o":80.71,"t":"2025-04-10T04:00:00Z","v":1927416,"vw":78.708011},{"c":77.19,"h":79.54,"l":76.055,"n":24590,"o":78.57,"t":"2025-04-11T04:00:00Z","v":1574783,"vw":77.075965},{"c":78.49,"h":79.645,"l":77,"n":18370,"o":78.51,"t":"2025-04-14T04:00:00Z","v":1599161,"vw":78.466069},{"c":80.26,"h":80.595,"l":78.05,"n":15037,"o":78.84,"t":"2025-04-15T04:00:00Z","v":1039002,"vw":80.013807},{"c":79.77,"h":80.38,"l":78.28,"n":12062,"o":79.84,"t":"2025-04-16T04:00:00Z","v":795548,"vw":79.637857},{"c":82.79,"h":83.6,"l":79.955,"n":18185,"o":80.29,"t":"2025-04-17T04:00:00Z","v":1238805,"vw":82.61502},{"c":83.22,"h":83.52,"l":81.895,"n":20327,"o":82.09,"t":"2025-04-21T04:00:00Z","v":1486466,"vw":82.714596},{"c":84.37,"h":84.61,"l":83.08,"n":12925,"o":84.14,"t":"2025-04-22T04:00:00Z","v":921138,"vw":84.098293},{"c":86.59,"h":87.5007,"l":85.695,"n":17269,"o":86.44,"t":"2025-04-23T04:00:00Z","v":1530657,"vw":86.711347},{"c":87.08,"h":87.76,"l":84.32,"n":13560,"o":85.91,"t":"2025-04-24T04:00:00Z","v":767274,"vw":86.770116},{"c":87.63,"h":88.17,"l":86.51,"n":12933,"o":86.62,"t":"2025-04-25T04:00:00Z","v":877543,"vw":87.487103},{"c":87.82,"h":88.63,"l":86.66,"n":13372,"o":87.9,"t":"2025-04-28T04:00:00Z","v":981380,"vw":87.841313},{"c":89.28,"h":89.95,"l":87.515,"n":15251,"o":87.57,"t":"2025-04-29T04:00:00Z","v":1268200,"vw":88.88247},{"c":88.67,"h":88.79,"l":86.64,"n":14518,"o":88.37,"t":"2025-04-30T04:00:00Z","v":1433411,"vw":88.184371},{"c":89.92,"h":90.8299,"l":88.55,"n":20612,"o":89.47,"t":"2025-05-01T04:00:00Z","v":1335021,"vw":89.785338},{"c":91.4,"h":92.17,"l":89.56,"n":18397,"o":90.86,"t":"2025-05-02T04:00:00Z","v":1152927,"vw":91.269999},{"c":91.92,"h":92.99,"l":89.65,"n":18027,"o":90.54,"t":"2025-05-05T04:00:00Z","v":1261382,"vw":91.757246},{"c":91.37,"h":92.52,"l":90.74,"n":20285,"o":91.72,"t":"2025-05-06T04:00:00Z","v":1371898,"vw":91.356396},{"c":93.54,"h":94.82,"l":89.36,"n":20614,"o":90.98,"t":"2025-05-07T04:00:00Z","v":1565562,"vw":93.187673},{"c":93.91,"h":96.14,"l":92.73,"n":17811,"o":94.23,"t":"2025-05-08T04:00:00Z","v":1173369,"vw":94.636631},{"c":95.34,"h":96.13,"l":93.925,"n":14865,"o":94.92,"t":"2025-05-09T04:00:00Z","v":1114662,"vw":95.171223},{"c":94.11,"h":96.89,"l":94,"n":14107,"o":96.57,"t":"2025-05-12T04:00:00Z","v":1383587,"vw":94.584219},{"c":96.48,"h":98.35,"l":92.63,"n":13753,"o":94.41,"t":"2025-05-13T04:00:00Z","v":1363485,"vw":96.788383},{"c":96.9,"h":98.37,"l":95.83,"n":21101,"o":96.05,"t":"2025-05-14T04:00:00Z","v":1376345,"vw":97.175827},{"c":96.71,"h":97.36,"l":95.43,"n":13719,"o":96.9,"t":"2025-05-15T04:00:00Z","v":980559,"vw":96.667422},{"c":96.71,"h":97.127,"l":96,"n":11505,"o":97.04,"t":"2025-05-16T04:00:00Z","v":813074,"vw":96.74758},{"c":96.59,"h":96.7,"l":95.22,"n":13934,"o":95.84,"t":"2025-05-19T04:00:00Z","v":747952,"vw":96.400203},{"c":96.84,"h":96.97,"l":96.01,"n":10277,"o":96.58,"t":"2025-05-20T04:00:00Z","v":514939,"vw":96.710265},{"c":97.69,"h":99.15,"l":96.675,"n":12733,"o":97.25,"t":"2025-05-21T04:00:00Z","v":860540,"vw":97.85868},{"c":97.21,"h":97.63,"l":96.5175,"n":10186,"o":97.49,"t":"2025-05-22T04:00:00Z","v":757310,"vw":97.203342},{"c":97.29,"h":97.795,"l":95.71,"n":9463,"o":95.98,"t":"2025-05-23T04:00:00Z","v":694281,"vw":97.152379},{"c":96.7,"h":98.48,"l":96,"n":19063,"o":98.48,"t":"2025-05-27T04:00:00Z","v":1351320,"vw":96.85664},{"c":95.47,"h":97.16,"l":95.345,"n":15692,"o":96.94,"t":"2025-05-28T04:00:00Z","v":737757,"vw":95.822954},{"c":95.44,"h":96.46,"l":95.02,"n":12769,"o":96.12,"t":"2025-05-29T04:00:00Z","v":862608,"vw":95.755196},{"c":96.53,"h":96.7,"l":94.485,"n":19164,"o":95.75,"t":"2025-05-30T04:00:00Z","v":2231580,"vw":96.183748},{"c":97.45,"h":97.49,"l":95.45,"n":16848,"o":96.33,"t":"2025-06-02T04:00:00Z","v":982645,"vw":96.853767},{"c":96.47,"h":97.53,"l":96.4,"n":13440,"o":97.3,"t":"2025-06-03T04:00:00Z","v":810081,"vw":96.756542},{"c":97.45,"h":98.35,"l":96.2013,"n":11299,"o":96.37,"t":"2025-06-04T04:00:00Z","v":693482,"vw":97.364174},{"c":97.98,"h":98.54,"l":97.27,"n":11023,"o":97.54,"t":"2025-06-05T04:00:00Z","v":664159,"vw":98.029572},{"c":98.98,"h":99.375,"l":98.19,"n":11808,"o":98.19,"t":"2025-06-06T04:00:00Z","v":671246,"vw":99.03633},{"c":97.68,"h":100.71,"l":97.365,"n":12325,"o":99.06,"t":"2025-06-09T04:00:00Z","v":775306,"vw":98.321928},{"c":97.76,"h":98.57,"l":97.09,"n":14113,"o":97.87,"t":"2025-06-10T04:00:00Z","v":667625,"vw":97.824736},{"c":97.02,"h":98.39,"l":96.55,"n":14698,"o":97.72,"t":"2025-06-11T04:00:00Z","v":836258,"vw":97.195709},{"c":97.43,"h":97.54,"l":96.73,"n":10031,"o":97.08,"t":"2025-06-12T04:00:00Z","v":544774,"vw":97.240613},{"c":96.72,"h":98.28,"l":96.1332,"n":13051,"o":96.33,"t":"2025-06-13T04:00:00Z","v":957932,"vw":97.140761},{"c":97.55,"h":98.57,"l":97.1,"n":13079,"o":97.17,"t":"2025-06-16T04:00:00Z","v":881751,"vw":97.695676},{"c":99.21,"h":99.43,"l":96.59,"n":18125,"o":96.69,"t":"2025-06-17T04:00:00Z","v":1327717,"vw":98.71714},{"c":101.97,"h":102.555,"l":98.3,"n":22615,"o":98.83,"t":"2025-06-18T04:00:00Z","v":1448327,"vw":101.504064},{"c":103.46,"h":103.8,"l":101.26,"n":21188,"o":102.03,"t":"2025-06-20T04:00:00Z","v":1712686,"vw":103.244734},{"c":104.28,"h":104.52,"l":102.935,"n":15576,"o":103.2,"t":"2025-06-23T04:00:00Z","v":1343484,"vw":104.112568},{"c":104.99,"h":106,"l":103.16,"n":16646,"o":103.87,"t":"2025-06-24T04:00:00Z","v":1201350,"vw":104.750175},{"c":103.8,"h":104.8,"l":102.95,"n":13514,"o":104.16,"t":"2025-06-25T04:00:00Z","v":838344,"vw":103.758215},{"c":104.785,"h":104.88,"l":102.4203,"n":14781,"o":103.62,"t":"2025-06-26T04:00:00Z","v":723055,"vw":104.226697},{"c":105.27,"h":105.38,"l":104.09,"n":13605,"o":104.98,"t":"2025-06-27T04:00:00Z","v":1440053,"vw":105.118215},{"c":104.5,"h":106.26,"l":104.3,"n":18573,"o":105.89,"t":"2025-06-30T04:00:00Z","v":1563882,"vw":104.825449},{"c":101.82,"h":105.5,"l":101.32,"n":17578,"o":104.26,"t":"2025-07-01T04:00:00Z","v":1361587,"vw":102.273545},{"c":102.5,"h":102.7158,"l":101,"n":15156,"o":101.77,"t":"2025-07-02T04:00:00Z","v":1089252,"vw":102.233166},{"c":103,"h":104.2628,"l":102.623,"n":7522,"o":102.7,"t":"2025-07-03T04:00:00Z","v":656659,"vw":103.250015},{"c":103.07,"h":103.76,"l":102.59,"n":14724,"o":102.77,"t":"2025-07-07T04:00:00Z","v":1092379,"vw":103.113042},{"c":101.55,"h":103.66,"l":100.39,"n":16629,"o":103,"t":"2025-07-08T04:00:00Z","v":1036888,"vw":101.368271},{"c":101.44,"h":103.23,"l":100.9,"n":12291,"o":101.73,"t":"2025-07-09T04:00:00Z","v":698864,"vw":101.870943},{"c":104,"h":105.7,"l":102.905,"n":18408,"o":103.82,"t":"2025-07-10T04:00:00Z","v":1087850,"vw":104.022964},{"c":103.32,"h":104.05,"l":102.34,"n":12840,"o":104.03,"t":"2025-07-11T04:00:00Z","v":720538,"vw":103.138574},{"c":103.19,"h":104.815,"l":103,"n":13360,"o":104.5,"t":"2025-07-14T04:00:00Z","v":702009,"vw":103.445275},{"c":100.9,"h":104.79,"l":100.66,"n":14341,"o":103.67,"t":"2025-07-15T04:00:00Z","v":834441,"vw":101.33693},{"c":101.32,"h":102.91,"l":100.3901,"n":11702,"o":101.06,"t":"2025-07-16T04:00:00Z","v":588115,"vw":101.320235},{"c":103.28,"h":103.48,"l":101.35,"n":17032,"o":101.51,"t":"2025-07-17T04:00:00Z","v":931668,"vw":103.029416},{"c":103.47,"h":104.73,"l":102.85,"n":12920,"o":104.48,"t":"2025-07-18T04:00:00Z","v":743573,"vw":103.393271},{"c":102.85,"h":104.36,"l":102.5,"n":12316,"o":103.51,"t":"2025-07-21T04:00:00Z","v":850232,"vw":103.355059},{"c":102.93,"h":104.4999,"l":102.715,"n":17826,"o":103.35,"t":"2025-07-22T04:00:00Z","v":1308161,"vw":103.22259},{"c":104.6,"h":104.71,"l":101.58,"n":20184,"o":103.24,"t":"2025-07-23T04:00:00Z","v":1346068,"vw":103.716423},{"c":103.34,"h":105.93,"l":103.04,"n":12897,"o":104.44,"t":"2025-07-24T04:00:00Z","v":1003722,"vw":104.086732},{"c":102.69,"h":104.7899,"l":102.1867,"n":12121,"o":103.46,"t":"2025-07-25T04:00:00Z","v":635649,"vw":102.785303},{"c":102.32,"h":102.75,"l":101.755,"n":12838,"o":102.22,"t":"2025-07-28T04:00:00Z","v":979176,"vw":102.277933},{"c":101.26,"h":102.755,"l":101.09,"n":10672,"o":102.69,"t":"2025-07-29T04:00:00Z","v":619496,"vw":101.521148},{"c":102.58,"h":103.18,"l":101.37,"n":13581,"o":101.79,"t":"2025-07-30T04:00:00Z","v":853263,"vw":102.418979},{"c":100.35,"h":102.57,"l":100,"n":16941,"o":102.17,"t":"2025-07-31T04:00:00Z","v":1062106,"vw":100.700896},{"c":98.94,"h":99.9,"l":97.01,"n":16158,"o":99.9,"t":"2025-08-01T04:00:00Z","v":1011309,"vw":98.685977},{"c":99.26,"h":100.49,"l":97.93,"n":21780,"o":99.46,"t":"2025-08-04T04:00:00Z","v":1618813,"vw":99.235352},{"c":98.32,"h":99.56,"l":97.31,"n":15703,"o":99.3,"t":"2025-08-05T04:00:00Z","v":909230,"vw":98.207318},{"c":99.69,"h":100.185,"l":97.72,"n":18042,"o":98.57,"t":"2025-08-06T04:00:00Z","v":1047388,"vw":99.536915},{"c":97.1,"h":99.68,"l":96.11,"n":23427,"o":98.66,"t":"2025-08-07T04:00:00Z","v":1682043,"vw":97.202471},{"c":96,"h":97.565,"l":95.401,"n":28150,"o":97.1,"t":"2025-08-08T04:00:00Z","v":1827555,"vw":96.041859},{"c":95.17,"h":96.72,"l":94.5717,"n":16462,"o":96.01,"t":"2025-08-11T04:00:00Z","v":1146261,"vw":95.266769},{"c":96.58,"h":97.35,"l":95.46,"n":14001,"o":95.78,"t":"2025-08-12T04:00:00Z","v":792456,"vw":96.630266},{"c":100.05,"h":100.12,"l":96.72,"n":22557,"o":96.93,"t":"2025-08-13T04:00:00Z","v":1419660,"vw":99.025135},{"c":98.665,"h":99.87,"l":98.625,"n":11992,"o":99.39,"t":"2025-08-14T04:00:00Z","v":622345,"vw":99.027197},{"c":99.43,"h":100.81,"l":98.08,"n":13481,"o":98.82,"t":"2025-08-15T04:00:00Z","v":650098,"vw":99.664216},{"c":100.81,"h":101.265,"l":99.11,"n":16408,"o":99.19,"t":"2025-08-18T04:00:00Z","v":1065855,"vw":100.686753},{"c":101.68,"h":101.74,"l":100.18,"n":16208,"o":100.7,"t":"2025-08-19T04:00:00Z","v":905325,"vw":101.214116},{"c":101.67,"h":101.98,"l":100.13,"n":14799,"o":101.11,"t":"2025-08-20T04:00:00Z","v":1117308,"vw":101.253793},{"c":101.37,"h":102.62,"l":100.01,"n":13832,"o":101.53,"t":"2025-08-21T04:00:00Z","v":1039622,"vw":101.673014},{"c":102.94,"h":103.08,"l":101.305,"n":11423,"o":101.95,"t":"2025-08-22T04:00:00Z","v":685881,"vw":102.393244},{"c":102.43,"h":102.94,"l":101.8,"n":11332,"o":102.94,"t":"2025-08-25T04:00:00Z","v":594621,"vw":102.403843},{"c":101.44,"h":102.43,"l":100.16,"n":20445,"o":102.43,"t":"2025-08-26T04:00:00Z","v":2188117,"vw":101.121425},{"c":99.82,"h":101.36,"l":98.5,"n":15526,"o":100.93,"t":"2025-08-27T04:00:00Z","v":1219150,"vw":99.832413},{"c":100.07,"h":100.33,"l":99.089,"n":12658,"o":100.01,"t":"2025-08-28T04:00:00Z","v":860068,"vw":99.892442},{"c":99.9,"h":100.33,"l":99.09,"n":13191,"o":100,"t":"2025-08-29T04:00:00Z","v":818296,"vw":99.809845},{"c":101.07,"h":101.21,"l":98.54,"n":14137,"o":98.93,"t":"2025-09-02T04:00:00Z","v":940850,"vw":100.53224},{"c":100.04,"h":101.35,"l":99.12,"n":10930,"o":101.08,"t":"2025-09-03T04:00:00Z","v":708441,"vw":99.966725},{"c":99.67,"h":100.56,"l":99.32,"n":11847,"o":100.08,"t":"2025-09-04T04:00:00Z","v":731890,"vw":99.772374},{"c":100.75,"h":100.75,"l":98.69,"n":12926,"o":99.98,"t":"2025-09-05T04:00:00Z","v":708685,"vw":99.917258},{"c":101.84,"h":101.88,"l":99.92,"n":15889,"o":100.76,"t":"2025-09-08T04:00:00Z","v":854972,"vw":101.249205},{"c":101.49,"h":102.475,"l":100.29,"n":12664,"o":102,"t":"2025-09-09T04:00:00Z","v":882548,"vw":101.157675},{"c":98.87,"h":101.56,"l":97.85,"n":14548,"o":101.38,"t":"2025-09-10T04:00:00Z","v":859000,"vw":98.914549},{"c":102.14,"h":102.45,"l":98.51,"n":13391,"o":98.51,"t":"2025-09-11T04:00:00Z","v":832705,"vw":101.332884},{"c":99.44,"h":102.06,"l":99.32,"n":16634,"o":101.98,"t":"2025-09-12T04:00:00Z","v":1004188,"vw":100.016871},{"c":98.93,"h":100.46,"l":98.85,"n":16635,"o":99.81,"t":"2025-09-15T04:00:00Z","v":1126173,"vw":99.173504},{"c":100.5,"h":100.85,"l":98.21,"n":15108,"o":98.88,"t":"2025-09-16T04:00:00Z","v":846123,"vw":100.137444},{"c":102.02,"h":103.08,"l":100.22,"n":17897,"o":100.66,"t":"2025-09-17T04:00:00Z","v":977426,"vw":102.082361},{"c":103.68,"h":103.76,"l":101.02,"n":14973,"o":101.98,"t":"2025-09-18T04:00:00Z","v":837133,"vw":103.158141},{"c":103.67,"h":104.4,"l":102.325,"n":15915,"o":104.16,"t":"2025-09-19T04:00:00Z","v":1995375,"vw":103.551544},{"c":102.8,"h":103.98,"l":101.78,"n":12299,"o":102.84,"t":"2025-09-22T04:00:00Z","v":814174,"vw":102.825611},{"c":103.06,"h":103.64,"l":101.43,"n":12498,"o":103.08,"t":"2025-09-23T04:00:00Z","v":807643,"vw":102.901267},{"c":104.78,"h":105.78,"l":103.33,"n":16776,"o":103.54,"t":"2025-09-24T04:00:00Z","v":1163963,"vw":104.739115},{"c":103.96,"h":104.22,"l":102.925,"n":15796,"o":104.22,"t":"2025-09-25T04:00:00Z","v":1041036,"vw":103.729101},{"c":104.93,"h":104.98,"l":103.9,"n":15264,"o":104.45,"t":"2025-09-26T04:00:00Z","v":921604,"vw":104.622164},{"c":104.28,"h":105.88,"l":103.76,"n":21503,"o":105,"t":"2025-09-29T04:00:00Z","v":1278567,"vw":104.4192},{"c":104.45,"h":104.95,"l":102.63,"n":17832,"o":103.73,"t":"2025-09-30T04:00:00Z","v":1382654,"vw":103.858933},{"c":102.48,"h":104.29,"l":102.02,"n":20383,"o":103.68,"t":"2025-10-01T04:00:00Z","v":1191239,"vw":102.993173},{"c":104.15,"h":104.29,"l":102.27,"n":15856,"o":102.685,"t":"2025-10-02T04:00:00Z","v":1049187,"vw":103.722632},{"c":104.83,"h":106.513,"l":104.05,"n":17929,"o":104.42,"t":"2025-10-03T04:00:00Z","v":1367269,"vw":105.102083},{"c":108.33,"h":108.46,"l":104.15,"n":17502,"o":105.19,"t":"2025-10-06T04:00:00Z","v":1305245,"vw":107.203746},{"c":106.72,"h":109.3626,"l":106.29,"n":30848,"o":108,"t":"2025-10-07T04:00:00Z","v":3041206,"vw":107.369948},{"c":106.74,"h":107.915,"l":105,"n":17811,"o":106.76,"t":"2025-10-08T04:00:00Z","v":1397085,"vw":106.273369},{"c":104.89,"h":107,"l":104.77,"n":9047,"o":107,"t":"2025-10-09T04:00:00Z","v":596042,"vw":105.157956},{"c":103.2,"h":105.8799,"l":102.23,"n":14998,"o":104.86,"t":"2025-10-10T04:00:00Z","v":796863,"vw":103.48572},{"c":104.03,"h":105.69,"l":103.19,"n":16804,"o":104.23,"t":"2025-10-13T04:00:00Z","v":1101612,"vw":104.356423},{"c":103.72,"h":104.14,"l":102.23,"n":14450,"o":103.24,"t":"2025-10-14T04:00:00Z","v":914547,"vw":103.445416},{"c":103.57,"h":104.29,"l":102.6,"n":12741,"o":103.42,"t":"2025-10-15T04:00:00Z","v":829273,"vw":103.430391},{"c":100.38,"h":104.515,"l":100,"n":24877,"o":104.43,"t":"2025-10-16T04:00:00Z","v":1569294,"vw":101.108092},{"c":98.95,"h":101.4824,"l":97.5,"n":26916,"o":99,"t":"2025-10-17T04:00:00Z","v":2126808,"vw":99.062944},{"c":98.02,"h":100.1973,"l":97.83,"n":17064,"o":99.32,"t":"2025-10-20T04:00:00Z","v":1059870,"vw":98.687588},{"c":97.14,"h":99.8,"l":96.91,"n":18632,"o":98.25,"t":"2025-10-21T04:00:00Z","v":1198381,"vw":97.654211},{"c":97.78,"h":99.5,"l":97.02,"n":16245,"o":97.35,"t":"2025-10-22T04:00:00Z","v":1095163,"vw":98.170464},{"c":97.02,"h":98.35,"l":96.76,"n":17199,"o":97.53,"t":"2025-10-23T04:00:00Z","v":1482619,"vw":97.254698},{"c":94.65,"h":97.735,"l":94.31,"n":21991,"o":97.41,"t":"2025-10-24T04:00:00Z","v":1677209,"vw":95.317745},{"c":94.84,"h":95.67,"l":94.36,"n":17550,"o":95.67,"t":"2025-10-27T04:00:00Z","v":1333149,"vw":94.92326},{"c":95.055,"h":95.43,"l":93.51,"n":16770,"o":94.63,"t":"2025-10-28T04:00:00Z","v":1080790,"vw":94.652743},{"c":95.97,"h":102.43,"l":93.41,"n":42559,"o":94.98,"t":"2025-10-29T04:00:00Z","v":3508046,"vw":97.807813},{"c":98.51,"h":99.85,"l":95.11,"n":20182,"o":95.59,"t":"2025-10-30T04:00:00Z","v":1388750,"vw":98.514222},{"c":99.85,"h":100.26,"l":96.515,"n":19692,"o":97.5,"t":"2025-10-31T04:00:00Z","v":2090630,"vw":99.501423},{"c":99.67,"h":99.82,"l":97.86,"n":21632,"o":99.47,"t":"2025-11-03T05:00:00Z","v":1375358,"vw":99.101824},{"c":100.75,"h":101.21,"l":97.67,"n":21285,"o":98.77,"t":"2025-11-04T05:00:00Z","v":1439238,"vw":100.259151},{"c":101.41,"h":105.41,"l":99.31,"n":31461,"o":99.31,"t":"2025-11-05T05:00:00Z","v":2137959,"vw":102.739451},{"c":103.22,"h":105.04,"l":100.63,"n":28053,"o":100.95,"t":"2025-11-06T05:00:00Z","v":2883847,"vw":103.458193},{"c":102,"h":103.375,"l":100.22,"n":26223,"o":102.95,"t":"2025-11-07T05:00:00Z","v":1899612,"vw":101.956413},{"c":101.86,"h":104.645,"l":101.59,"n":23984,"o":102.38,"t":"2025-11-10T05:00:00Z","v":1711351,"vw":102.517839},{"c":102,"h":102.41,"l":100,"n":22624,"o":102.09,"t":"2025-11-11T05:00:00Z","v":1166827,"vw":101.399456},{"c":101.61,"h":104.04,"l":101.455,"n":28557,"o":102.01,"t":"2025-11-12T05:00:00Z","v":1552503,"vw":102.331099},{"c":100.73,"h":102.505,"l":100.42,"n":14933,"o":101.04,"t":"2025-11-13T05:00:00Z","v":885177,"vw":101.138378},{"c":98.81,"h":100.72,"l":97.85,"n":22292,"o":100.6,"t":"2025-11-14T05:00:00Z","v":1487948,"vw":98.783519},{"c":97.73,"h":99.13,"l":97.495,"n":26436,"o":98.54,"t":"2025-11-17T05:00:00Z","v":1858627,"vw":98.108465},{"c":96.73,"h":99.1199,"l":96.145,"n":15658,"o":97.57,"t":"2025-11-18T05:00:00Z","v":951377,"vw":96.926699},{"c":95.98,"h":97.7825,"l":95.85,"n":16735,"o":97.19,"t":"2025-11-19T05:00:00Z","v":972117,"vw":96.544365},{"c":93.71,"h":97.1,"l":93.47,"n":22998,"o":96.95,"t":"2025-11-20T05:00:00Z","v":2493130,"vw":94.645037},{"c":93.52,"h":94.85,"l":92.96,"n":22559,"o":94.05,"t":"2025-11-21T05:00:00Z","v":1453197,"vw":93.721926},{"c":93.06,"h":94.615,"l":92.56,"n":24931,"o":93.12,"t":"2025-11-24T05:00:00Z","v":2555948,"vw":93.330108},{"c":94.15,"h":94.96,"l":93.36,"n":22403,"o":93.59,"t":"2025-11-25T05:00:00Z","v":1594119,"vw":94.172339},{"c":95.64,"h":96.14,"l":94.46,"n":18089,"o":94.8,"t":"2025-11-26T05:00:00Z","v":1330163,"vw":95.596135},{"c":95.98,"h":96.55,"l":94.67,"n":7780,"o":96.26,"t":"2025-11-28T05:00:00Z","v":658169,"vw":95.92503},{"c":94.8,"h":96.515,"l":94.33,"n":15084,"o":95.38,"t":"2025-12-01T05:00:00Z","v":1580095,"vw":95.191086},{"c":93.37,"h":96.62,"l":93.25,"n":16514,"o":95.46,"t":"2025-12-02T05:00:00Z","v":1191338,"vw":93.807939},{"c":92.29,"h":94.51,"l":92.21,"n":18280,"o":92.87,"t":"2025-12-03T05:00:00Z","v":1323667,"vw":92.854457},{"c":93.27,"h":93.395,"l":91.65,"n":20198,"o":92.6,"t":"2025-12-04T05:00:00Z","v":1897151,"vw":92.813374},{"c":92.2,"h":93.561,"l":92.03,"n":22638,"o":93.18,"t":"2025-12-05T05:00:00Z","v":1409944,"vw":92.559603},{"c":90.56,"h":92.25,"l":90.27,"n":25911,"o":92.02,"t":"2025-12-08T05:00:00Z","v":2182936,"vw":90.838101},{"c":92.5,"h":93.37,"l":90.58,"n":23167,"o":90.74,"t":"2025-12-09T05:00:00Z","v":1604257,"vw":92.596961},{"c":92.3,"h":92.97,"l":91.365,"n":19515,"o":92.69,"t":"2025-12-10T05:00:00Z","v":1661337,"vw":92.138649},{"c":93.59,"h":94.26,"l":91.455,"n":20362,"o":92.6,"t":"2025-12-11T05:00:00Z","v":1667202,"vw":93.191206},{"c":93.77,"h":94.8,"l":93.47,"n":15268,"o":94.33,"t":"2025-12-12T05:00:00Z","v":999435,"vw":94.002967},{"c":94.84,"h":95.935,"l":92.35,"n":24473,"o":93.77,"t":"2025-12-15T05:00:00Z","v":1885937,"vw":94.242639},{"c":95.79,"h":96.23,"l":94.585,"n":21237,"o":94.73,"t":"2025-12-16T05:00:00Z","v":1704854,"vw":95.592118},{"c":96.89,"h":97.85,"l":95.19,"n":24358,"o":95.79,"t":"2025-12-17T05:00:00Z","v":2141448,"vw":96.941522},{"c":96.08,"h":98.21,"l":95.54,"n":17437,"o":97.29,"t":"2025-12-18T05:00:00Z","v":1204102,"vw":96.134378},{"c":97.18,"h":97.99,"l":95.72,"n":19176,"o":96.03,"t":"2025-12-19T05:00:00Z","v":1798244,"vw":97.130072},{"c":97.33,"h":98.36,"l":96.92,"n":13844,"o":97.19,"t":"2025-12-22T05:00:00Z","v":867379,"vw":97.473319},{"c":96.72,"h":97.97,"l":96.52,"n":12607,"o":97.61,"t":"2025-12-23T05:00:00Z","v":746701,"vw":96.859836},{"c":96.83,"h":97.36,"l":96.27,"n":4726,"o":96.54,"t":"2025-12-24T05:00:00Z","v":187024,"vw":96.770487},{"c":97.13,"h":97.83,"l":96.47,"n":9055,"o":96.62,"t":"2025-12-26T05:00:00Z","v":339679,"vw":97.16605},{"c":97.84,"h":98.59,"l":96.87,"n":11856,"o":97.03,"t":"2025-12-29T05:00:00Z","v":2181767,"vw":97.83031},{"c":98.21,"h":98.77,"l":97.65,"n":11050,"o":97.84,"t":"2025-12-30T05:00:00Z","v":645363,"vw":98.307792},{"c":98.51,"h":98.91,"l":97.63,"n":12603,"o":98.21,"t":"2025-12-31T05:00:00Z","v":1055460,"vw":98.518352},{"c":98.04,"h":99.04,"l":96.765,"n":13595,"o":97.98,"t":"2026-01-02T05:00:00Z","v":842515,"vw":98.114171},{"c":98.25,"h":98.92,"l":97.315,"n":15419,"o":97.59,"t":"2026-01-05T05:00:00Z","v":966718,"vw":98.323105},{"c":95.75,"h":99.24,"l":94.7,"n":25779,"o":98.18,"t":"2026-01-06T05:00:00Z","v":1741610,"vw":96.679826},{"c":92.72,"h":95.95,"l":91.58,"n":28600,"o":95.9,"t":"2026-01-07T05:00:00Z","v":2162866,"vw":92.879721},{"c":91.4,"h":93.25,"l":91.35,"n":18191,"o":92.25,"t":"2026-01-08T05:00:00Z","v":1447447,"vw":91.925684},{"c":90.28,"h":91.9352,"l":89.895,"n":20068,"o":91.42,"t":"2026-01-09T05:00:00Z","v":1553130,"vw":90.458472},{"c":90.57,"h":92.99,"l":90.11,"n":22131,"o":90.82,"t":"2026-01-12T05:00:00Z","v":1701476,"vw":91.134834},{"c":90.79,"h":91.6779,"l":89.18,"n":20156,"o":90.12,"t":"2026-01-13T05:00:00Z","v":2075268,"vw":90.391466},{"c":89.44,"h":91.34,"l":89.14,"n":18811,"o":90.63,"t":"2026-01-14T05:00:00Z","v":1907078,"vw":89.608305},{"c":90.5,"h":91.62,"l":89.26,"n":32566,"o":89.26,"t":"2026-01-15T05:00:00Z","v":2717438,"vw":90.512637},{"c":89.275,"h":90.165,"l":88.06,"n":26633,"o":90.15,"t":"2026-01-16T05:00:00Z","v":2308495,"vw":89.106158},{"c":89.17,"h":90.42,"l":88.12,"n":27623,"o":88.8,"t":"2026-01-20T05:00:00Z","v":1500827,"vw":89.508307},{"c":89.5,"h":90.025,"l":88.089,"n":25714,"o":89.98,"t":"2026-01-21T05:00:00Z","v":1702568,"vw":89.239369},{"c":87.39,"h":90.38,"l":87.1001,"n":22853,"o":89.5,"t":"2026-01-22T05:00:00Z","v":1844511,"vw":88.057363},{"c":88.69,"h":88.92,"l":86.715,"n":18876,"o":87.01,"t":"2026-01-23T05:00:00Z","v":1315356,"vw":87.955038},{"c":89.69,"h":90.355,"l":88.26,"n":18391,"o":88.58,"t":"2026-01-26T05:00:00Z","v":1383868,"vw":89.757253},{"c":89.09,"h":90.25,"l":88.305,"n":22840,"o":89.61,"t":"2026-01-27T05:00:00Z","v":1690007,"vw":89.339163},{"c":88.03,"h":89.74,"l":87.97,"n":24341,"o":89.33,"t":"2026-01-28T05:00:00Z","v":1796524,"vw":88.801785},{"c":87.21,"h":88.945,"l":85.75,"n":37330,"o":87.99,"t":"2026-01-29T05:00:00Z","v":3106841,"vw":87.120717},{"c":87.02,"h":88.46,"l":86,"n":45583,"o":87.55,"t":"2026-01-30T05:00:00Z","v":3582025,"vw":87.033422},{"c":85.5,"h":86.96,"l":84.17,"n":36799,"o":86.4,"t":"2026-02-02T05:00:00Z","v":2895525,"vw":85.436872},{"c":85.77,"h":85.83,"l":82.9,"n":24823,"o":85.14,"t":"2026-02-03T05:00:00Z","v":1971222,"vw":84.926346},{"c":87,"h":88.52,"l":85.11,"n":25802,"o":85.79,"t":"2026-02-04T05:00:00Z","v":1930637,"vw":87.217471},{"c":87.16,"h":88.14,"l":86.32,"n":29012,"o":87.62,"t":"2026-02-05T05:00:00Z","v":1824406,"vw":87.14685},{"c":85.25,"h":87.75,"l":84.47,"n":27910,"o":86.79,"t":"2026-02-06T05:00:00Z","v":3165072,"vw":85.209711},{"c":84.41,"h":85.43,"l":83.865,"n":18609,"o":85.41,"t":"2026-02-09T05:00:00Z","v":1504597,"vw":84.534343},{"c":85.73,"h":86.35,"l":84.57,"n":19759,"o":84.82,"t":"2026-02-10T05:00:00Z","v":1831162,"vw":85.533638},{"c":85.02,"h":86.5,"l":84.53,"n":16261,"o":85.56,"t":"2026-02-11T05:00:00Z","v":1142114,"vw":85.150969},{"c":84.8,"h":85.81,"l":83.335,"n":27169,"o":85.6,"t":"2026-02-12T05:00:00Z","v":3410693,"vw":84.663568},{"c":85.55,"h":86.37,"l":83.02,"n":25413,"o":85.06,"t":"2026-02-13T05:00:00Z","v":2380531,"vw":85.334755},{"c":86.74,"h":87.76,"l":85.51,"n":26022,"o":85.63,"t":"2026-02-17T05:00:00Z","v":1647561,"vw":86.960018},{"c":89.43,"h":89.78,"l":86.61,"n":25417,"o":86.61,"t":"2026-02-18T05:00:00Z","v":1672290,"vw":88.903215},{"c":90.11,"h":91.05,"l":89.5575,"n":23546,"o":89.99,"t":"2026-02-19T05:00:00Z","v":1270222,"vw":90.126506},{"c":90.24,"h":90.94,"l":89.29,"n":18244,"o":90.43,"t":"2026-02-20T05:00:00Z","v":1364246,"vw":90.337512},{"c":87.81,"h":90.42,"l":87.79,"n":20499,"o":89.91,"t":"2026-02-23T05:00:00Z","v":2351991,"vw":89.180181},{"c":87.17,"h":88.77,"l":87.01,"n":20418,"o":88.26,"t":"2026-02-24T05:00:00Z","v":1400587,"vw":87.412795},{"c":89.29,"h":89.5,"l":85.69,"n":36407,"o":87.17,"t":"2026-02-25T05:00:00Z","v":2622767,"vw":88.407684},{"c":86.54,"h":91.75,"l":86.26,"n":49862,"o":86.26,"t":"2026-02-26T05:00:00Z","v":4604840,"vw":88.168815},{"c":91.59,"h":93.225,"l":86.78,"n":39697,"o":86.78,"t":"2026-02-27T05:00:00Z","v":4971025,"vw":91.601027},{"c":91.09,"h":92.49,"l":88.33,"n":28583,"o":91.52,"t":"2026-03-02T05:00:00Z","v":2197142,"vw":90.597793},{"c":88.81,"h":90.625,"l":86.12,"n":33079,"o":90.29,"t":"2026-03-03T05:00:00Z","v":2402631,"vw":88.550267},{"c":85.48,"h":88.96,"l":84.78,"n":40614,"o":88.52,"t":"2026-03-04T05:00:00Z","v":3554908,"vw":86.131531},{"c":83.98,"h":86.88,"l":83.65,"n":32850,"o":85.54,"t":"2026-03-05T05:00:00Z","v":2602654,"vw":84.67444},{"c":83.77,"h":85.16,"l":81.275,"n":38663,"o":83.45,"t":"2026-03-06T05:00:00Z","v":3412709,"vw":83.642645},{"c":84.42,"h":84.685,"l":82.29,"n":33784,"o":83.42,"t":"2026-03-09T04:00:00Z","v":2315151,"vw":83.566149},{"c":86.01,"h":86.85,"l":84.33,"n":30198,"o":84.37,"t":"2026-03-10T04:00:00Z","v":2200839,"vw":86.018185},{"c":84.25,"h":86.709,"l":83.58,"n":24416,"o":85.73,"t":"2026-03-11T04:00:00Z","v":1899402,"vw":84.341364},{"c":85.19,"h":86.04,"l":83.99,"n":29789,"o":84.04,"t":"2026-03-12T04:00:00Z","v":2513014,"vw":85.169434},{"c":83.66,"h":87.94,"l":83.08,"n":48334,"o":85.56,"t":"2026-03-13T04:00:00Z","v":4450434,"vw":84.932165},{"c":87.19,"h":87.34,"l":83.31,"n":28144,"o":84.73,"t":"2026-03-16T04:00:00Z","v":2529555,"vw":86.688134},{"c":87.82,"h":89.19,"l":87.48,"n":25111,"o":87.48,"t":"2026-03-17T04:00:00Z","v":2001392,"vw":88.266215},{"c":85.18,"h":88,"l":84.81,"n":26435,"o":87.2,"t":"2026-03-18T04:00:00Z","v":2491645,"vw":85.650341},{"c":83.41,"h":85.85,"l":82.81,"n":20578,"o":84.58,"t":"2026-03-19T04:00:00Z","v":1632245,"vw":83.654174},{"c":81.42,"h":84.15,"l":81.24,"n":19067,"o":83.27,"t":"2026-03-20T04:00:00Z","v":1788311,"vw":81.702839},{"c":82.74,"h":83.91,"l":82.08,"n":30143,"o":82.14,"t":"2026-03-23T04:00:00Z","v":1893009,"vw":82.934867},{"c":83.4,"h":83.78,"l":82.04,"n":22409,"o":82.45,"t":"2026-03-24T04:00:00Z","v":1530467,"vw":83.170237},{"c":83.29,"h":85,"l":81.905,"n":20900,"o":84.05,"t":"2026-03-25T04:00:00Z","v":1523993,"vw":83.389007},{"c":83.34,"h":84.69,"l":82.85,"n":18627,"o":83.26,"t":"2026-03-26T04:00:00Z","v":1378562,"vw":83.612921},{"c":81.63,"h":83.87,"l":80.15,"n":25884,"o":82.96,"t":"2026-03-27T04:00:00Z","v":1682973,"vw":81.290048},{"c":82.77,"h":84.3,"l":80.3706,"n":21492,"o":81.63,"t":"2026-03-30T04:00:00Z","v":1419920,"vw":82.99215},{"c":85.02,"h":86.15,"l":83.035,"n":28929,"o":83.72,"t":"2026-03-31T04:00:00Z","v":2274438,"vw":84.722068},{"c":85.36,"h":88.7999,"l":85.16,"n":32424,"o":87.01,"t":"2026-04-01T04:00:00Z","v":2310147,"vw":86.109516},{"c":87.86,"h":88.46,"l":85.155,"n":21098,"o":85.3,"t":"2026-04-02T04:00:00Z","v":1141693,"vw":87.599736},{"c":86.2,"h":87.94,"l":86.16,"n":20174,"o":87.815,"t":"2026-04-06T04:00:00Z","v":1196840,"vw":86.796163},{"c":86.5,"h":86.81,"l":85.02,"n":22133,"o":85.9,"t":"2026-04-07T04:00:00Z","v":1367682,"vw":86.277133},{"c":88.16,"h":89.71,"l":87.975,"n":34157,"o":88.48,"t":"2026-04-08T04:00:00Z","v":3443236,"vw":88.622151},{"c":88.64,"h":88.92,"l":86.76,"n":27804,"o":87.78,"t":"2026-04-09T04:00:00Z","v":2069608,"vw":88.439299},{"c":88.77,"h":89.5,"l":88.46,"n":22781,"o":88.64,"t":"2026-04-10T04:00:00Z","v":2233917,"vw":88.965786},{"c":90.68,"h":91.16,"l":88.24,"n":21146,"o":88.24,"t":"2026-04-13T04:00:00Z","v":1511925,"vw":90.491909},{"c":90.77,"h":91.555,"l":90.24,"n":15503,"o":90.41,"t":"2026-04-14T04:00:00Z","v":1163188,"vw":90.634103},{"c":90.47,"h":91.985,"l":90.23,"n":22072,"o":91.2,"t":"2026-04-15T04:00:00Z","v":1459927,"vw":90.89005},{"c":89.94,"h":91.52,"l":88.74,"n":20286,"o":90.66,"t":"2026-04-16T04:00:00Z","v":1749557,"vw":89.938969},{"c":90.48,"h":92.31,"l":90.04,"n":17906,"o":90.04,"t":"2026-04-17T04:00:00Z","v":1115675,"vw":90.742169},{"c":89.89,"h":91.3852,"l":89.63,"n":24217,"o":90.14,"t":"2026-04-20T04:00:00Z","v":1894670,"vw":90.334349},{"c":87.87,"h":90.37,"l":87.485,"n":24946,"o":89.74,"t":"2026-04-21T04:00:00Z","v":1564494,"vw":88.282335},{"c":87.87,"h":88.795,"l":85.81,"n":35461,"o":88.39,"t":"2026-04-22T04:00:00Z","v":2647752,"vw":87.247676},{"c":88.67,"h":89.43,"l":87.24,"n":20539,"o":87.84,"t":"2026-04-23T04:00:00Z","v":1314831,"vw":88.591306},{"c":88.6,"h":88.9725,"l":87.06,"n":19429,"o":88.57,"t":"2026-04-24T04:00:00Z","v":4195166,"vw":87.743791},{"c":86.71,"h":89.65,"l":86.67,"n":18392,"o":88.26,"t":"2026-04-27T04:00:00Z","v":1767886,"vw":87.674808},{"c":86.04,"h":87.885,"l":85.98,"n":24374,"o":87.07,"t":"2026-04-28T04:00:00Z","v":2408451,"vw":86.298041},{"c":85.09,"h":85.97,"l":84.26,"n":22623,"o":85.49,"t":"2026-04-29T04:00:00Z","v":1433381,"vw":85.072964},{"c":85.95,"h":85.99,"l":84.6,"n":23836,"o":85.16,"t":"2026-04-30T04:00:00Z","v":3050646,"vw":85.379784},{"c":87.94,"h":90.03,"l":87.04,"n":30449,"o":88.15,"t":"2026-05-01T04:00:00Z","v":2286106,"vw":88.639639},{"c":88.17,"h":90.0599,"l":87.66,"n":26617,"o":88.54,"t":"2026-05-04T04:00:00Z","v":1841206,"vw":88.310625},{"c":87.4,"h":88.9,"l":87.13,"n":14058,"o":88.08,"t":"2026-05-05T04:00:00Z","v":1131318,"vw":87.505088},{"c":88.66,"h":89.825,"l":87.555,"n":26417,"o":87.81,"t":"2026-05-06T04:00:00Z","v":1766727,"vw":88.77635},{"c":93.48,"h":93.75,"l":87.91,"n":32781,"o":89,"t":"2026-05-07T04:00:00Z","v":2565995,"vw":92.692582},{"c":94.45,"h":96.02,"l":93.5,"n":36645,"o":93.8,"t":"2026-05-08T04:00:00Z","v":2735776,"vw":94.539499},{"c":92.76,"h":95.59,"l":92.21,"n":29528,"o":93.94,"t":"2026-05-11T04:00:00Z","v":2537552,"vw":93.287994},{"c":90.69,"h":92.82,"l":90.62,"n":23975,"o":92.64,"t":"2026-05-12T04:00:00Z","v":3127099,"vw":91.112121},{"c":91.86,"h":92.6475,"l":87.95,"n":21392,"o":90.1,"t":"2026-05-13T04:00:00Z","v":2772964,"vw":91.373712},{"c":91.17,"h":92.87,"l":91.06,"n":23813,"o":91.69,"t":"2026-05-14T04:00:00Z","v":1699264,"vw":91.779166},{"c":89.54,"h":91.57,"l":89.42,"n":21090,"o":91.03,"t":"2026-05-15T04:00:00Z","v":1797768,"vw":90.303117},{"c":90.99,"h":92.4,"l":89.32,"n":19198,"o":89.32,"t":"2026-05-18T04:00:00Z","v":1347597,"vw":91.210613},{"c":89.98,"h":91.17,"l":88.92,"n":24577,"o":90.99,"t":"2026-05-19T04:00:00Z","v":1664787,"vw":89.836727},{"c":90.44,"h":91.03,"l":89.01,"n":25974,"o":89.15,"t":"2026-05-20T04:00:00Z","v":2436773,"vw":90.028699},{"c":89.2,"h":90.63,"l":88.61,"n":26744,"o":90.13,"t":"2026-05-21T04:00:00Z","v":2049413,"vw":89.601325},{"c":88.56,"h":89.72,"l":87.655,"n":23646,"o":89.2,"t":"2026-05-22T04:00:00Z","v":1594707,"vw":88.533938},{"c":91.41,"h":91.66,"l":88.28,"n":28321,"o":88.56,"t":"2026-05-26T04:00:00Z","v":2069523,"vw":90.831536},{"c":90.33,"h":92.725,"l":90.02,"n":25367,"o":91.59,"t":"2026-05-27T04:00:00Z","v":1373615,"vw":90.747534},{"c":91.06,"h":91.215,"l":89.155,"n":17056,"o":89.56,"t":"2026-05-28T04:00:00Z","v":1585779,"vw":90.50449},{"c":90.79,"h":92.02,"l":89.73,"n":17767,"o":90.71,"t":"2026-05-29T04:00:00Z","v":2871689,"vw":90.831483},{"c":91.08,"h":91.6,"l":89.77,"n":19963,"o":91.27,"t":"2026-06-01T04:00:00Z","v":1118610,"vw":91.054495},{"c":89.32,"h":91.19,"l":88.99,"n":18013,"o":90.9,"t":"2026-06-02T04:00:00Z","v":1302289,"vw":89.523878},{"c":86.88,"h":89.12,"l":85.407,"n":26681,"o":89.12,"t":"2026-06-03T04:00:00Z","v":1818609,"vw":86.818444},{"c":85.97,"h":89.47,"l":85.56,"n":22334,"o":87.69,"t":"2026-06-04T04:00:00Z","v":1762784,"vw":86.503012},{"c":87.68,"h":88.195,"l":85.13,"n":27085,"o":85.13,"t":"2026-06-05T04:00:00Z","v":2123975,"vw":87.151546},{"c":86.87,"h":88.3,"l":86.51,"n":18282,"o":88.01,"t":"2026-06-08T04:00:00Z","v":1218042,"vw":87.1841},{"c":87.975,"h":89.32,"l":86.915,"n":23516,"o":87.21,"t":"2026-06-09T04:00:00Z","v":1617069,"vw":88.108314},{"c":88.61,"h":89.36,"l":87.5,"n":20983,"o":88.59,"t":"2026-06-10T04:00:00Z","v":1448918,"vw":88.698471},{"c":90.42,"h":90.56,"l":87.5,"n":20490,"o":88.53,"t":"2026-06-11T04:00:00Z","v":1526033,"vw":89.999236},{"c":88.93,"h":91.23,"l":87.87,"n":24096,"o":91.03,"t":"2026-06-12T04:00:00Z","v":1592288,"vw":88.848076},{"c":90.04,"h":91.73,"l":89.165,"n":27307,"o":89.62,"t":"2026-06-15T04:00:00Z","v":2306595,"vw":90.006879},{"c":89.63,"h":90.5,"l":88,"n":21175,"o":90.4,"t":"2026-06-16T04:00:00Z","v":2405984,"vw":89.526542},{"c":90.35,"h":91.77,"l":89.7,"n":25056,"o":89.77,"t":"2026-06-17T04:00:00Z","v":1891142,"vw":90.723677},{"c":90.76,"h":91.54,"l":89.952281,"n":18968,"o":91.09,"t":"2026-06-18T04:00:00Z","v":1828587,"vw":90.787652},{"c":89.35,"h":91.085,"l":89,"n":23915,"o":90.62,"t":"2026-06-22T04:00:00Z","v":1913080,"vw":89.634893},{"c":89.19,"h":90.43,"l":88.87,"n":20924,"o":89.03,"t":"2026-06-23T04:00:00Z","v":1843922,"vw":89.379974},{"c":90.03,"h":91.36,"l":89.25,"n":32009,"o":89.79,"t":"2026-06-24T04:00:00Z","v":5107340,"vw":90.347257},{"c":90.45,"h":92.51,"l":90.16,"n":26661,"o":90.45,"t":"2026-06-25T04:00:00Z","v":2338798,"vw":91.236237},{"c":92.17,"h":92.74,"l":90.39,"n":20616,"o":90.93,"t":"2026-06-26T04:00:00Z","v":3226465,"vw":92.033138},{"c":93.48,"h":93.64,"l":91.615,"n":24195,"o":92.89,"t":"2026-06-29T04:00:00Z","v":2177823,"vw":92.70485},{"c":95.14,"h":95.48,"l":92.185,"n":30087,"o":93.46,"t":"2026-06-30T04:00:00Z","v":2758992,"vw":94.631816},{"c":98.38,"h":99.53,"l":94.77,"n":36928,"o":94.77,"t":"2026-07-01T04:00:00Z","v":2935879,"vw":98.128517},{"c":98.5,"h":98.88,"l":97.18,"n":21342,"o":98.28,"t":"2026-07-02T04:00:00Z","v":1434249,"vw":98.208303},{"c":98.97,"h":100.27,"l":98.07,"n":26965,"o":98.5,"t":"2026-07-06T04:00:00Z","v":2260237,"vw":99.277023},{"c":98.83,"h":100.11,"l":98.655,"n":22714,"o":99.23,"t":"2026-07-07T04:00:00Z","v":1644542,"vw":99.304077},{"c":96.49,"h":98.58,"l":96.26,"n":22352,"o":98.58,"t":"2026-07-08T04:00:00Z","v":1604835,"vw":96.76917},{"c":95.91,"h":96.86,"l":94.325,"n":23318,"o":95.95,"t":"2026-07-09T04:00:00Z","v":1999265,"vw":95.316199},{"c":96.13,"h":96.67,"l":95.1501,"n":18077,"o":95.94,"t":"2026-07-10T04:00:00Z","v":1483780,"vw":96.141351},{"c":99.64,"h":101.66,"l":95.99,"n":33252,"o":96,"t":"2026-07-13T04:00:00Z","v":2820929,"vw":100.257711},{"c":100.87,"h":101.84,"l":97.89,"n":25501,"o":99.13,"t":"2026-07-14T04:00:00Z","v":1603846,"vw":100.826126},{"c":100,"h":102.74,"l":98.05,"n":33654,"o":100.97,"t":"2026-07-15T04:00:00Z","v":2893772,"vw":100.302342},{"c":99.74,"h":101.17,"l":98.78,"n":26153,"o":100.57,"t":"2026-07-16T04:00:00Z","v":1852935,"vw":99.577438},{"c":102.2,"h":102.2975,"l":98.66,"n":34137,"o":99.07,"t":"2026-07-17T04:00:00Z","v":2777362,"vw":101.794735},{"c":99.2,"h":103.22,"l":99.16,"n":22169,"o":101.94,"t":"2026-07-20T04:00:00Z","v":1989151,"vw":100.825891},{"c":97.915,"h":99,"l":96.975,"n":17254,"o":98.52,"t":"2026-07-21T04:00:00Z","v":1031010,"vw":97.862791},{"c":96.96,"h":98.8,"l":96.65,"n":16840,"o":97.73,"t":"2026-07-22T04:00:00Z","v":1150333,"vw":97.280109},{"c":96.48,"h":96.99,"l":95.19,"n":16415,"o":96.54,"t":"2026-07-23T04:00:00Z","v":1208718,"vw":96.179717},{"c":97.05,"h":97.2,"l":94.68,"n":21876,"o":96.63,"t":"2026-07-24T04:00:00Z","v":1718133,"vw":96.390187},{"c":98.33,"h":98.87,"l":96.99,"n":21314,"o":97.73,"t":"2026-07-27T04:00:00Z","v":1336506,"vw":98.283064},{"c":101.2,"h":101.75,"l":98.4,"n":20879,"o":98.785,"t":"2026-07-28T04:00:00Z","v":1500523,"vw":100.931269},{"c":101.89,"h":103.905,"l":100.63,"n":31092,"o":101.68,"t":"2026-07-29T04:00:00Z","v":3139987,"vw":102.208633},{"c":100,"h":101.275,"l":98.46,"n":28102,"o":101.04,"t":"2026-07-30T04:00:00Z","v":2239425,"vw":99.883499},{"c":98.13,"h":100.4825,"l":97.38,"n":26519,"o":100.15,"t":"2026-07-31T04:00:00Z","v":1702898,"vw":98.23631},{"c":97.74,"h":99.38,"l":96.19,"n":31216,"o":98.54,"t":"2026-08-03T04:00:00Z","v":2188227,"vw":97.589963},{"c":96.43,"h":97.8,"l":96.27,"n":33019,"o":97.66,"t":"2026-08-04T04:00:00Z","v":2573436,"vw":96.792392},{"c":96.05,"h":97.17,"l":94.91,"n":27376,"o":97.17,"t":"2026-08-05T04:00:00Z","v":2085963,"vw":95.72947},{"c":99.69,"h":99.98,"l":96.52,"n":39275,"o":96.63,"t":"2026-08-06T04:00:00Z","v":3030316,"vw":99.126938},{"c":102.85,"h":103.35,"l":100.445,"n":29993,"o":100.99,"t":"2026-08-07T04:00:00Z","v":2170099,"vw":102.730469},{"c":102.73,"h":103.29,"l":99.6,"n":26639,"o":100,"t":"2026-08-10T04:00:00Z","v":2533777,"vw":102.46563},{"c":102.38,"h":102.95,"l":100.57,"n":35993,"o":102.49,"t":"2026-08-11T04:00:00Z","v":3991839,"vw":102.176332},{"c":103.61,"h":104.71,"l":101.76,"n":23537,"o":102.38,"t":"2026-08-12T04:00:00Z","v":2256504,"vw":103.870159},{"c":103.69,"h":104.99,"l":103.23,"n":16858,"o":103.99,"t":"2026-08-13T04:00:00Z","v":1223262,"vw":103.778964},{"c":103.9,"h":105.05,"l":103,"n":18490,"o":103.75,"t":"2026-08-14T04:00:00Z","v":2015651,"vw":104.217048},{"c":101.98,"h":103.99,"l":101.21,"n":20033,"o":102.85,"t":"2026-08-17T04:00:00Z","v":1395819,"vw":102.063272},{"c":102.02,"h":103.13,"l":101.84,"n":17781,"o":102.55,"t":"2026-08-18T04:00:00Z","v":1136300,"vw":102.273969},{"c":104.84,"h":104.89,"l":101.48,"n":16804,"o":101.48,"t":"2026-08-19T04:00:00Z","v":1496795,"vw":104.46214},{"c":104.16,"h":105.115,"l":102.725,"n":20673,"o":105.01,"t":"2026-08-20T04:00:00Z","v":1970570,"vw":104.008483},{"c":104.94,"h":105.22,"l":104,"n":15446,"o":104.15,"t":"2026-08-21T04:00:00Z","v":924190,"vw":104.733646},{"c":106.66,"h":107.31,"l":105.1387,"n":26237,"o":105.64,"t":"2026-08-24T04:00:00Z","v":2034583,"vw":106.59344},{"c":104.5,"h":106.4,"l":103.9325,"n":22503,"o":105.91,"t":"2026-08-25T04:00:00Z","v":1674108,"vw":104.622904},{"c":103.34,"h":104.73,"l":103.21,"n":15909,"o":103.97,"t":"2026-08-26T04:00:00Z","v":1667708,"vw":103.844101},{"c":102.09,"h":103.5625,"l":101.6,"n":18312,"o":103.36,"t":"2026-08-27T04:00:00Z","v":1497652,"vw":102.152049},{"c":101.8,"h":102.81,"l":101.19,"n":15889,"o":102.63,"t":"2026-08-28T04:00:00Z","v":933179,"vw":101.878557},{"c":99.95,"h":101.765,"l":99.485,"n":23800,"o":101.02,"t":"2026-08-31T04:00:00Z","v":2160230,"vw":100.031059},{"c":96.95,"h":100.025,"l":96.93,"n":29568,"o":99.15,"t":"2026-09-01T04:00:00Z","v":2353938,"vw":97.736078},{"c":97.4,"h":98.48,"l":96.85,"n":24815,"o":96.85,"t":"2026-09-02T04:00:00Z","v":1820998,"vw":97.519624},{"c":96.94,"h":98.5,"l":96.1001,"n":21846,"o":97.21,"t":"2026-09-03T04:00:00Z","v":1648036,"vw":96.980189},{"c":95.5,"h":98.9,"l":95.34,"n":19949,"o":96.13,"t":"2026-09-04T04:00:00Z","v":1740594,"vw":95.72617},{"c":94.95,"h":96.79,"l":94.68,"n":24281,"o":95.88,"t":"2026-09-08T04:00:00Z","v":1578745,"vw":95.240331},{"c":96.8,"h":97.43,"l":95.09,"n":28176,"o":95.56,"t":"2026-09-09T04:00:00Z","v":2192083,"vw":96.489022},{"c":95.44,"h":98.62,"l":94.955,"n":27441,"o":98.62,"t":"2026-09-10T04:00:00Z","v":2522364,"vw":95.580692},{"c":95.59,"h":97.57,"l":95,"n":23295,"o":95.89,"t":"2026-09-11T04:00:00Z","v":1766683,"vw":95.616149},{"c":95.4,"h":96.93,"l":94.7,"n":26053,"o":96.585,"t":"2026-09-14T04:00:00Z","v":1996098,"vw":95.647579},{"c":95,"h":95.46,"l":94.01,"n":27684,"o":94.76,"t":"2026-09-15T04:00:00Z","v":1882760,"vw":94.832715},{"c":95.36,"h":96.67,"l":94.34,"n":25528,"o":94.87,"t":"2026-09-16T04:00:00Z","v":2096065,"vw":95.433211},{"c":94.17,"h":95.86,"l":93.93,"n":23269,"o":95.85,"t":"2026-09-17T04:00:00Z","v":1563245,"vw":94.446857},{"c":94.54,"h":95.32,"l":93.35,"n":31648,"o":94.52,"t":"2026-09-18T04:00:00Z","v":3670408,"vw":94.589548},{"c":96.43,"h":97.27,"l":94.59,"n":25407,"o":96.54,"t":"2026-09-21T04:00:00Z","v":2246221,"vw":95.868613},{"c":94.62,"h":97.64,"l":94.53,"n":34496,"o":96.8,"t":"2026-09-22T04:00:00Z","v":4225297,"vw":95.837976},{"c":93.25,"h":95.4,"l":93.17,"n":25523,"o":94.52,"t":"2026-09-23T04:00:00Z","v":4316705,"vw":93.680178},{"c":95.08,"h":95.96,"l":93.33,"n":29144,"o":93.74,"t":"2026-09-24T04:00:00Z","v":2503061,"vw":94.918787},{"c":94.61,"h":95.565,"l":93.05,"n":26184,"o":95.08,"t":"2026-09-25T04:00:00Z","v":2065666,"vw":94.341202},{"c":94.86,"h":95.145,"l":93.44,"n":17644,"o":94.25,"t":"2026-09-28T04:00:00Z","v":1109830,"vw":94.748314},{"c":93.08,"h":95.055,"l":92.23,"n":27004,"o":94.86,"t":"2026-09-29T04:00:00Z","v":2092620,"vw":93.135415},{"c":92.4,"h":93.71,"l":92.28,"n":21891,"o":93.3,"t":"2026-09-30T04:00:00Z","v":1750621,"vw":92.662927},{"c":91.6,"h":92.74,"l":89.905,"n":33578,"o":92.74,"t":"2026-10-01T04:00:00Z","v":3112492,"vw":91.095694},{"c":91.2,"h":92.58,"l":89.43,"n":29578,"o":92.33,"t":"2026-10-02T04:00:00Z","v":2490248,"vw":90.898061},{"c":95,"h":96.735,"l":91.45,"n":44546,"o":92.31,"t":"2026-10-05T04:00:00Z","v":3600874,"vw":95.027145},{"c":95.54,"h":96.53,"l":94.77,"n":25496,"o":95.6,"t":"2026-10-06T04:00:00Z","v":1828392,"vw":95.646007},{"c":95.52,"h":96.14,"l":94.285,"n":23089,"o":95.54,"t":"2026-10-07T04:00:00Z","v":2084486,"vw":95.312764},{"c":95.07,"h":95.68,"l":94.11,"n":25172,"o":95.51,"t":"2026-10-08T04:00:00Z","v":3003903,"vw":94.946317},{"c":94.04,"h":96.44,"l":93.62,"n":30249,"o":95.72,"t":"2026-10-09T04:00:00Z","v":2292062,"vw":94.412884},{"c":93.81,"h":94.44,"l":92.295,"n":29674,"o":93.85,"t":"2026-10-12T04:00:00Z","v":2391386,"vw":93.498725},{"c":93.02,"h":95.09,"l":92.2,"n":30310,"o":94.12,"t":"2026-10-13T04:00:00Z","v":3394660,"vw":92.947582},{"c":90.9,"h":93.16,"l":90.16,"n":26338,"o":92.89,"t":"2026-10-14T04:00:00Z","v":2257974,"vw":91.634695},{"c":90.81,"h":92.115,"l":90.355,"n":25822,"o":91.96,"t":"2026-10-15T04:00:00Z","v":1616752,"vw":91.094009},{"c":90.81,"h":91.73,"l":89.73,"n":28593,"o":91.25,"t":"2026-10-16T04:00:00Z","v":1878251,"vw":90.790512},{"c":89.93,"h":91.89,"l":89.84,"n":25559,"o":91.06,"t":"2026-10-19T04:00:00Z","v":1972037,"vw":90.434038},{"c":92.48,"h":93.264,"l":89.97,"n":35154,"o":90.37,"t":"2026-10-20T04:00:00Z","v":3200193,"vw":92.260704},{"c":91.27,"h":93.37,"l":90.82,"n":23357,"o":92.16,"t":"2026-10-21T04:00:00Z","v":1570133,"vw":91.634754},{"c":91.15,"h":92.105,"l":90.5,"n":29897,"o":91.05,"t":"2026-10-22T04:00:00Z","v":2599250,"vw":91.211749}],"volatilityBars":[{"c":95.94,"h":95.94,"l":95.93,"n":128,"o":95.93,"t":"2026-09-21T13:15:00Z","v":2975,"vw":95.930645},{"c":95.02,"h":97.27,"l":94.59,"n":845,"o":96.54,"t":"2026-09-21T13:30:00Z","v":128463,"vw":95.204026},{"c":95.1675,"h":95.29,"l":94.91,"n":882,"o":95.044,"t":"2026-09-21T13:45:00Z","v":67748,"vw":95.083393},{"c":95.43,"h":95.52,"l":94.99,"n":1139,"o":95.18,"t":"2026-09-21T14:00:00Z","v":90484,"vw":95.300532},{"c":95.78,"h":96.03,"l":95.365,"n":863,"o":95.425,"t":"2026-09-21T14:15:00Z","v":73418,"vw":95.71494},{"c":95.78,"h":95.946,"l":95.57,"n":706,"o":95.81,"t":"2026-09-21T14:30:00Z","v":43230,"vw":95.780964},{"c":95.54,"h":95.96,"l":95.51,"n":865,"o":95.75,"t":"2026-09-21T14:45:00Z","v":65148,"vw":95.692965},{"c":95.72,"h":95.76,"l":95.5,"n":726,"o":95.54,"t":"2026-09-21T15:00:00Z","v":45753,"vw":95.627398},{"c":95.68,"h":95.8903,"l":95.63,"n":740,"o":95.73,"t":"2026-09-21T15:15:00Z","v":45451,"vw":95.772037},{"c":95.69,"h":95.73,"l":95.47,"n":837,"o":95.67,"t":"2026-09-21T15:30:00Z","v":48766,"vw":95.61859},{"c":96.05,"h":96.05,"l":95.69,"n":934,"o":95.69,"t":"2026-09-21T15:45:00Z","v":57825,"vw":95.825596},{"c":96.03,"h":96.27,"l":95.945,"n":1057,"o":96.015,"t":"2026-09-21T16:00:00Z","v":81323,"vw":96.076231},{"c":95.785,"h":96.12,"l":95.68,"n":757,"o":96.045,"t":"2026-09-21T16:15:00Z","v":52692,"vw":95.892741},{"c":95.83,"h":96.01,"l":95.72,"n":668,"o":95.81,"t":"2026-09-21T16:30:00Z","v":42697,"vw":95.833852},{"c":95.84,"h":95.88,"l":95.615,"n":676,"o":95.785,"t":"2026-09-21T16:45:00Z","v":41642,"vw":95.757744},{"c":95.875,"h":95.96,"l":95.84,"n":454,"o":95.855,"t":"2026-09-21T17:00:00Z","v":21157,"vw":95.886311},{"c":95.715,"h":95.98,"l":95.695,"n":803,"o":95.875,"t":"2026-09-21T17:15:00Z","v":99705,"vw":95.822882},{"c":95.465,"h":95.715,"l":95.35,"n":693,"o":95.715,"t":"2026-09-21T17:30:00Z","v":32385,"vw":95.502664},{"c":95.47,"h":95.5164,"l":95.35,"n":573,"o":95.41,"t":"2026-09-21T17:45:00Z","v":198391,"vw":95.406851},{"c":95.75,"h":95.755,"l":95.46,"n":699,"o":95.46,"t":"2026-09-21T18:00:00Z","v":29667,"vw":95.622876},{"c":96.1,"h":96.14,"l":95.64,"n":848,"o":95.72,"t":"2026-09-21T18:15:00Z","v":56074,"vw":95.866384},{"c":95.945,"h":96.1,"l":95.685,"n":800,"o":96.04,"t":"2026-09-21T18:30:00Z","v":65551,"vw":95.852235},{"c":96.065,"h":96.155,"l":95.89,"n":745,"o":95.95,"t":"2026-09-21T18:45:00Z","v":49838,"vw":96.037359},{"c":95.97,"h":96.14,"l":95.95,"n":983,"o":96.065,"t":"2026-09-21T19:00:00Z","v":63003,"vw":96.052322},{"c":96.12,"h":96.15,"l":95.94,"n":1028,"o":95.95,"t":"2026-09-21T19:15:00Z","v":62700,"vw":96.058138},{"c":96.185,"h":96.3,"l":96.035,"n":1555,"o":96.12,"t":"2026-09-21T19:30:00Z","v":120967,"vw":96.155448},{"c":96.46,"h":96.69,"l":96.14,"n":4274,"o":96.18,"t":"2026-09-21T19:45:00Z","v":314727,"vw":96.42338},{"c":96.43,"h":96.43,"l":96.43,"n":31,"o":96.43,"t":"2026-09-21T20:00:00Z","v":242799,"vw":96.43},{"c":95.84,"h":97.185,"l":95.75,"n":666,"o":96.8,"t":"2026-09-22T13:30:00Z","v":51456,"vw":96.19341},{"c":96.35,"h":96.54,"l":95.895,"n":832,"o":95.895,"t":"2026-09-22T13:45:00Z","v":47938,"vw":96.180052},{"c":97.235,"h":97.235,"l":96.26,"n":917,"o":96.365,"t":"2026-09-22T14:00:00Z","v":43781,"vw":96.604473},{"c":96.92,"h":97.36,"l":96.81,"n":889,"o":97.17,"t":"2026-09-22T14:15:00Z","v":48137,"vw":97.104039},{"c":97.39,"h":97.57,"l":96.89,"n":1058,"o":96.89,"t":"2026-09-22T14:30:00Z","v":49708,"vw":97.324814},{"c":97.345,"h":97.38,"l":97.11,"n":994,"o":97.38,"t":"2026-09-22T14:45:00Z","v":53791,"vw":97.233148},{"c":97.155,"h":97.3,"l":97.12,"n":901,"o":97.3,"t":"2026-09-22T15:00:00Z","v":48069,"vw":97.186299},{"c":97.43,"h":97.64,"l":97.02,"n":1688,"o":97.17,"t":"2026-09-22T15:15:00Z","v":137234,"vw":97.356978},{"c":96.96,"h":97.49,"l":96.54,"n":2101,"o":97.43,"t":"2026-09-22T15:30:00Z","v":262541,"vw":96.841713},{"c":96.76,"h":97.165,"l":96.695,"n":1071,"o":96.985,"t":"2026-09-22T15:45:00Z","v":71298,"vw":96.994036},{"c":96.64,"h":96.875,"l":96.64,"n":911,"o":96.78,"t":"2026-09-22T16:00:00Z","v":61311,"vw":96.761232},{"c":96.755,"h":96.86,"l":96.6,"n":803,"o":96.61,"t":"2026-09-22T16:15:00Z","v":51260,"vw":96.750098},{"c":96.69,"h":96.795,"l":96.5614,"n":840,"o":96.78,"t":"2026-09-22T16:30:00Z","v":69977,"vw":96.676453},{"c":96.72,"h":97.04,"l":96.65,"n":1069,"o":96.7,"t":"2026-09-22T16:45:00Z","v":125557,"vw":96.758319},{"c":96.77,"h":96.935,"l":96.57,"n":939,"o":96.75,"t":"2026-09-22T17:00:00Z","v":61520,"vw":96.733723},{"c":96.65,"h":96.8,"l":96.62,"n":1050,"o":96.73,"t":"2026-09-22T17:15:00Z","v":61836,"vw":96.728182},{"c":96.21,"h":96.81,"l":96.0244,"n":1645,"o":96.64,"t":"2026-09-22T17:30:00Z","v":407363,"vw":96.645268},{"c":95.93,"h":96.22,"l":95.92,"n":786,"o":96.22,"t":"2026-09-22T17:45:00Z","v":48009,"vw":96.053826},{"c":95.74,"h":95.99,"l":95.675,"n":1176,"o":95.945,"t":"2026-09-22T18:00:00Z","v":103591,"vw":95.847866},{"c":95.66,"h":95.91,"l":95.54,"n":1187,"o":95.685,"t":"2026-09-22T18:15:00Z","v":97758,"vw":95.734143},{"c":95.59,"h":95.72,"l":95.37,"n":1098,"o":95.64,"t":"2026-09-22T18:30:00Z","v":62199,"vw":95.57911},{"c":95.37,"h":95.705,"l":95.275,"n":1050,"o":95.59,"t":"2026-09-22T18:45:00Z","v":60628,"vw":95.586758},{"c":95.29,"h":95.4,"l":95.08,"n":1159,"o":95.37,"t":"2026-09-22T19:00:00Z","v":66399,"vw":95.282712},{"c":95.15,"h":95.4,"l":95.08,"n":1279,"o":95.305,"t":"2026-09-22T19:15:00Z","v":86169,"vw":95.262541},{"c":95.45,"h":95.47,"l":94.7625,"n":2368,"o":95.135,"t":"2026-09-22T19:30:00Z","v":257576,"vw":95.036082},{"c":94.64,"h":95.55,"l":94.53,"n":5815,"o":95.465,"t":"2026-09-22T19:45:00Z","v":513172,"vw":94.872579},{"c":94.5,"h":94.62,"l":94.5,"n":75,"o":94.62,"t":"2026-09-22T20:00:00Z","v":1241901,"vw":94.619955},{"c":94.62,"h":94.62,"l":94.62,"n":1,"o":94.62,"t":"2026-09-22T20:30:00Z","v":7779,"vw":94.62},{"c":96,"h":96,"l":96,"n":1,"o":96,"t":"2026-09-23T12:15:00Z","v":100,"vw":96},{"c":94.585,"h":94.85,"l":94.01,"n":550,"o":94.52,"t":"2026-09-23T13:30:00Z","v":55362,"vw":94.480121},{"c":94.425,"h":95.15,"l":94.14,"n":791,"o":94.575,"t":"2026-09-23T13:45:00Z","v":55325,"vw":94.669912},{"c":94.885,"h":94.885,"l":94.29,"n":993,"o":94.37,"t":"2026-09-23T14:00:00Z","v":51403,"vw":94.620265},{"c":94.93,"h":95.4,"l":94.84,"n":913,"o":94.91,"t":"2026-09-23T14:15:00Z","v":39389,"vw":95.118579},{"c":95.14,"h":95.22,"l":94.95,"n":787,"o":94.98,"t":"2026-09-23T14:30:00Z","v":39510,"vw":95.116318},{"c":94.68,"h":95.09,"l":94.41,"n":1416,"o":95.055,"t":"2026-09-23T14:45:00Z","v":81912,"vw":94.835019},{"c":94.52,"h":94.74,"l":94.47,"n":833,"o":94.59,"t":"2026-09-23T15:00:00Z","v":41118,"vw":94.596983},{"c":94.03,"h":94.6,"l":93.975,"n":867,"o":94.495,"t":"2026-09-23T15:15:00Z","v":35905,"vw":94.277782},{"c":93.67,"h":94.21,"l":93.59,"n":1265,"o":93.985,"t":"2026-09-23T15:30:00Z","v":66699,"vw":93.899413},{"c":93.935,"h":94.36,"l":93.62,"n":1118,"o":93.69,"t":"2026-09-23T15:45:00Z","v":179645,"vw":94.038223},{"c":94,"h":94.15,"l":93.9,"n":709,"o":93.97,"t":"2026-09-23T16:00:00Z","v":68927,"vw":94.091319},{"c":93.93,"h":94.03,"l":93.79,"n":628,"o":94.01,"t":"2026-09-23T16:15:00Z","v":27053,"vw":93.89326},{"c":93.87,"h":94.1,"l":93.87,"n":665,"o":93.94,"t":"2026-09-23T16:30:00Z","v":26657,"vw":93.976336},{"c":94.095,"h":94.12,"l":93.81,"n":685,"o":93.86,"t":"2026-09-23T16:45:00Z","v":29641,"vw":93.965727},{"c":93.95,"h":94.08,"l":93.74,"n":681,"o":94.08,"t":"2026-09-23T17:00:00Z","v":29632,"vw":93.895332},{"c":93.95,"h":93.95,"l":93.78,"n":595,"o":93.9,"t":"2026-09-23T17:15:00Z","v":21381,"vw":93.860623},{"c":93.95,"h":94.01,"l":93.795,"n":552,"o":93.96,"t":"2026-09-23T17:30:00Z","v":15053,"vw":93.897849},{"c":93.9301,"h":94.02,"l":93.815,"n":603,"o":93.97,"t":"2026-09-23T17:45:00Z","v":26229,"vw":93.887401},{"c":93.85,"h":94.01,"l":93.79,"n":519,"o":93.97,"t":"2026-09-23T18:00:00Z","v":16451,"vw":93.890768},{"c":93.82,"h":93.95,"l":93.79,"n":530,"o":93.82,"t":"2026-09-23T18:15:00Z","v":14665,"vw":93.85431},{"c":93.89,"h":93.89,"l":93.68,"n":656,"o":93.81,"t":"2026-09-23T18:30:00Z","v":22242,"vw":93.767762},{"c":93.65,"h":93.92,"l":93.64,"n":715,"o":93.895,"t":"2026-09-23T18:45:00Z","v":24135,"vw":93.817878},{"c":93.73,"h":93.795,"l":93.58,"n":820,"o":93.665,"t":"2026-09-23T19:00:00Z","v":32647,"vw":93.670321},{"c":93.58,"h":93.73,"l":93.5,"n":1000,"o":93.73,"t":"2026-09-23T19:15:00Z","v":48058,"vw":93.572092},{"c":93.315,"h":93.75,"l":93.31,"n":1458,"o":93.58,"t":"2026-09-23T19:30:00Z","v":80729,"vw":93.507336},{"c":93.28,"h":93.48,"l":93.17,"n":4741,"o":93.3,"t":"2026-09-23T19:45:00Z","v":363845,"vw":93.273264},{"c":92.99,"h":93.25,"l":92.99,"n":54,"o":93.25,"t":"2026-09-23T20:00:00Z","v":2818649,"vw":93.249744},{"c":94.25,"h":94.29,"l":93.88,"n":5,"o":93.88,"t":"2026-09-24T13:15:00Z","v":326,"vw":94.14},{"c":94.265,"h":94.27,"l":93.33,"n":403,"o":93.74,"t":"2026-09-24T13:30:00Z","v":54801,"vw":93.8656},{"c":95.755,"h":95.77,"l":94.22,"n":1176,"o":94.225,"t":"2026-09-24T13:45:00Z","v":78687,"vw":95.068606},{"c":95.125,"h":95.96,"l":95.095,"n":2002,"o":95.51,"t":"2026-09-24T14:00:00Z","v":217716,"vw":95.437422},{"c":95.135,"h":95.5,"l":94.73,"n":1192,"o":95.125,"t":"2026-09-24T14:15:00Z","v":132215,"vw":95.07252},{"c":94.7,"h":95.135,"l":94.63,"n":938,"o":95.135,"t":"2026-09-24T14:30:00Z","v":66409,"vw":94.951602},{"c":94.64,"h":94.74,"l":94.57,"n":383,"o":94.72,"t":"2026-09-24T14:45:00Z","v":20120,"vw":94.662746},{"c":94.47,"h":94.74,"l":94.45,"n":632,"o":94.64,"t":"2026-09-24T15:00:00Z","v":42962,"vw":94.559302},{"c":94.52,"h":94.56,"l":94.38,"n":1110,"o":94.47,"t":"2026-09-24T15:15:00Z","v":109259,"vw":94.471747},{"c":94.5,"h":94.67,"l":94.5,"n":512,"o":94.51,"t":"2026-09-24T15:30:00Z","v":25321,"vw":94.558684},{"c":94.105,"h":94.62,"l":94.105,"n":761,"o":94.5,"t":"2026-09-24T15:45:00Z","v":81125,"vw":94.525365},{"c":93.945,"h":94.18,"l":93.885,"n":393,"o":94.11,"t":"2026-09-24T16:00:00Z","v":18092,"vw":94.047729},{"c":94.475,"h":94.69,"l":94.03,"n":974,"o":94.08,"t":"2026-09-24T16:15:00Z","v":50543,"vw":94.387729},{"c":94.5095,"h":94.59,"l":94.33,"n":646,"o":94.475,"t":"2026-09-24T16:30:00Z","v":33998,"vw":94.446852},{"c":94.5,"h":94.6,"l":94.4,"n":433,"o":94.53,"t":"2026-09-24T16:45:00Z","v":16407,"vw":94.489482},{"c":94.56,"h":94.56,"l":94.315,"n":559,"o":94.49,"t":"2026-09-24T17:00:00Z","v":20767,"vw":94.419966},{"c":94.41,"h":94.585,"l":94.32,"n":568,"o":94.58,"t":"2026-09-24T17:15:00Z","v":20045,"vw":94.410555},{"c":95.065,"h":95.09,"l":94.38,"n":903,"o":94.43,"t":"2026-09-24T17:30:00Z","v":41798,"vw":94.678699},{"c":95.14,"h":95.29,"l":95.03,"n":792,"o":95.13,"t":"2026-09-24T17:45:00Z","v":39538,"vw":95.141113},{"c":94.79,"h":95.145,"l":94.79,"n":821,"o":95.115,"t":"2026-09-24T18:00:00Z","v":38829,"vw":95.050122},{"c":94.47,"h":94.78,"l":94.425,"n":1396,"o":94.78,"t":"2026-09-24T18:15:00Z","v":100441,"vw":94.524485},{"c":94.82,"h":94.82,"l":94.235,"n":1364,"o":94.475,"t":"2026-09-24T18:30:00Z","v":95072,"vw":94.470124},{"c":94.93,"h":95.09,"l":94.6,"n":1144,"o":94.81,"t":"2026-09-24T18:45:00Z","v":75068,"vw":94.852792},{"c":95.18,"h":95.28,"l":94.915,"n":1158,"o":94.915,"t":"2026-09-24T19:00:00Z","v":78080,"vw":95.0576},{"c":95.115,"h":95.44,"l":95.075,"n":1891,"o":95.18,"t":"2026-09-24T19:15:00Z","v":136694,"vw":95.269936},{"c":94.95,"h":95.3,"l":94.91,"n":2166,"o":95.11,"t":"2026-09-24T19:30:00Z","v":191300,"vw":95.062142},{"c":95.11,"h":95.22,"l":94.83,"n":4553,"o":94.94,"t":"2026-09-24T19:45:00Z","v":395512,"vw":95.024694},{"c":95.08,"h":95.08,"l":95.08,"n":36,"o":95.08,"t":"2026-09-24T20:00:00Z","v":314576,"vw":95.08},{"c":94.125,"h":95.565,"l":94.03,"n":494,"o":94.93,"t":"2026-09-25T13:30:00Z","v":30140,"vw":94.958032},{"c":93.25,"h":94.08,"l":93.05,"n":1086,"o":94.04,"t":"2026-09-25T13:45:00Z","v":185450,"vw":93.672299},{"c":93.86,"h":93.86,"l":93.07,"n":1009,"o":93.295,"t":"2026-09-25T14:00:00Z","v":139157,"vw":93.455275},{"c":94.085,"h":94.085,"l":93.66,"n":792,"o":93.785,"t":"2026-09-25T14:15:00Z","v":75130,"vw":93.770885},{"c":94.01,"h":94.18,"l":93.63,"n":618,"o":94.05,"t":"2026-09-25T14:30:00Z","v":29410,"vw":94.017343},{"c":93.825,"h":94.09,"l":93.75,"n":450,"o":94.02,"t":"2026-09-25T14:45:00Z","v":15770,"vw":93.90352},{"c":93.645,"h":93.92,"l":93.6,"n":731,"o":93.825,"t":"2026-09-25T15:00:00Z","v":38805,"vw":93.763963},{"c":93.565,"h":93.67,"l":93.47,"n":642,"o":93.62,"t":"2026-09-25T15:15:00Z","v":33268,"vw":93.576038},{"c":93.5125,"h":93.89,"l":93.5075,"n":738,"o":93.61,"t":"2026-09-25T15:30:00Z","v":32400,"vw":93.69028},{"c":93.8,"h":93.8,"l":93.39,"n":755,"o":93.51,"t":"2026-09-25T15:45:00Z","v":35075,"vw":93.570367},{"c":94.215,"h":94.37,"l":93.81,"n":1066,"o":93.81,"t":"2026-09-25T16:00:00Z","v":56221,"vw":94.019464},{"c":94.41,"h":94.41,"l":94.09,"n":1115,"o":94.2,"t":"2026-09-25T16:15:00Z","v":63280,"vw":94.233004},{"c":94.96,"h":94.96,"l":94.23,"n":670,"o":94.38,"t":"2026-09-25T16:30:00Z","v":32958,"vw":94.46098},{"c":94.94,"h":95.2,"l":94.77,"n":1222,"o":94.895,"t":"2026-09-25T16:45:00Z","v":77793,"vw":94.96295},{"c":94.735,"h":94.93,"l":94.695,"n":839,"o":94.89,"t":"2026-09-25T17:00:00Z","v":49279,"vw":94.830564},{"c":94.645,"h":94.87,"l":94.59,"n":986,"o":94.735,"t":"2026-09-25T17:15:00Z","v":74619,"vw":94.72248},{"c":94.565,"h":94.71,"l":94.2505,"n":852,"o":94.645,"t":"2026-09-25T17:30:00Z","v":91125,"vw":94.504405},{"c":94.665,"h":94.74,"l":94.59,"n":652,"o":94.6,"t":"2026-09-25T17:45:00Z","v":39010,"vw":94.676114},{"c":94.44,"h":94.745,"l":94.37,"n":835,"o":94.665,"t":"2026-09-25T18:00:00Z","v":54670,"vw":94.570826},{"c":94.31,"h":94.5,"l":94.27,"n":945,"o":94.43,"t":"2026-09-25T18:15:00Z","v":69294,"vw":94.38443},{"c":94.445,"h":94.53,"l":94.29,"n":1019,"o":94.33,"t":"2026-09-25T18:30:00Z","v":63443,"vw":94.434982},{"c":94.45,"h":94.47,"l":94.185,"n":1053,"o":94.445,"t":"2026-09-25T18:45:00Z","v":54429,"vw":94.350592},{"c":94.615,"h":94.63,"l":94.45,"n":956,"o":94.45,"t":"2026-09-25T19:00:00Z","v":49248,"vw":94.508697},{"c":94.96,"h":94.96,"l":94.59,"n":1264,"o":94.615,"t":"2026-09-25T19:15:00Z","v":76607,"vw":94.826672},{"c":95.04,"h":95.14,"l":94.9,"n":1587,"o":94.94,"t":"2026-09-25T19:30:00Z","v":103332,"vw":95.011994},{"c":94.63,"h":95.15,"l":94.59,"n":3614,"o":95.04,"t":"2026-09-25T19:45:00Z","v":242886,"vw":94.776112},{"c":94.61,"h":94.61,"l":94.61,"n":42,"o":94.61,"t":"2026-09-25T20:00:00Z","v":250607,"vw":94.61},{"c":94.08,"h":94.6,"l":93.44,"n":367,"o":94.25,"t":"2026-09-28T13:30:00Z","v":30645,"vw":94.051822},{"c":94.17,"h":94.39,"l":93.99,"n":361,"o":94.25,"t":"2026-09-28T13:45:00Z","v":19371,"vw":94.20254},{"c":94.505,"h":94.58,"l":94.15,"n":465,"o":94.16,"t":"2026-09-28T14:00:00Z","v":21895,"vw":94.340012},{"c":94.605,"h":94.67,"l":94.41,"n":400,"o":94.5,"t":"2026-09-28T14:15:00Z","v":18389,"vw":94.517936},{"c":94.795,"h":94.93,"l":94.445,"n":514,"o":94.605,"t":"2026-09-28T14:30:00Z","v":25009,"vw":94.633873},{"c":94.698,"h":94.94,"l":94.698,"n":309,"o":94.78,"t":"2026-09-28T14:45:00Z","v":10245,"vw":94.837562},{"c":94.495,"h":94.7,"l":94.215,"n":553,"o":94.68,"t":"2026-09-28T15:00:00Z","v":38587,"vw":94.424761},{"c":94.81,"h":94.95,"l":94.3901,"n":644,"o":94.465,"t":"2026-09-28T15:15:00Z","v":31136,"vw":94.768283},{"c":94.79,"h":95.08,"l":94.78,"n":443,"o":94.79,"t":"2026-09-28T15:30:00Z","v":15524,"vw":94.889408},{"c":94.55,"h":94.78,"l":94.5,"n":338,"o":94.78,"t":"2026-09-28T15:45:00Z","v":12421,"vw":94.617351},{"c":94.745,"h":94.8,"l":94.49,"n":589,"o":94.63,"t":"2026-09-28T16:00:00Z","v":39170,"vw":94.644583},{"c":95.01,"h":95.08,"l":94.59,"n":610,"o":94.71,"t":"2026-09-28T16:15:00Z","v":27171,"vw":94.859728},{"c":94.795,"h":95.09,"l":94.78,"n":679,"o":95.08,"t":"2026-09-28T16:30:00Z","v":42929,"vw":94.928478},{"c":94.7,"h":94.8,"l":94.61,"n":446,"o":94.795,"t":"2026-09-28T16:45:00Z","v":14551,"vw":94.695661},{"c":94.92,"h":95.07,"l":94.7,"n":422,"o":94.7,"t":"2026-09-28T17:00:00Z","v":17669,"vw":94.880853},{"c":94.55,"h":94.97,"l":94.55,"n":767,"o":94.95,"t":"2026-09-28T17:15:00Z","v":57922,"vw":94.849361},{"c":94.66,"h":94.855,"l":94.51,"n":745,"o":94.575,"t":"2026-09-28T17:30:00Z","v":30849,"vw":94.693629},{"c":94.65,"h":94.78,"l":94.55,"n":503,"o":94.67,"t":"2026-09-28T17:45:00Z","v":20094,"vw":94.673905},{"c":94.87,"h":94.87,"l":94.615,"n":522,"o":94.665,"t":"2026-09-28T18:00:00Z","v":21139,"vw":94.730612},{"c":95.06,"h":95.06,"l":94.71,"n":522,"o":94.845,"t":"2026-09-28T18:15:00Z","v":24505,"vw":94.864156},{"c":94.88,"h":95.145,"l":94.845,"n":508,"o":95.04,"t":"2026-09-28T18:30:00Z","v":18521,"vw":94.969121},{"c":94.81,"h":94.875,"l":94.71,"n":512,"o":94.875,"t":"2026-09-28T18:45:00Z","v":16521,"vw":94.776122},{"c":94.82,"h":94.88,"l":94.73,"n":671,"o":94.79,"t":"2026-09-28T19:00:00Z","v":29104,"vw":94.817195},{"c":94.82,"h":94.91,"l":94.73,"n":824,"o":94.79,"t":"2026-09-28T19:15:00Z","v":34167,"vw":94.841748},{"c":94.79,"h":94.93,"l":94.74,"n":1025,"o":94.825,"t":"2026-09-28T19:30:00Z","v":43073,"vw":94.838512},{"c":94.89,"h":94.91,"l":94.67,"n":3015,"o":94.77,"t":"2026-09-28T19:45:00Z","v":189968,"vw":94.819535},{"c":94.61,"h":94.894,"l":94.61,"n":48,"o":94.86,"t":"2026-09-28T20:00:00Z","v":241477,"vw":94.766118},{"c":94.25,"h":95.055,"l":93.78,"n":1029,"o":94.71,"t":"2026-09-29T13:30:00Z","v":134571,"vw":94.246672},{"c":93.74,"h":94.305,"l":93.66,"n":1284,"o":94.3,"t":"2026-09-29T13:45:00Z","v":95341,"vw":93.929226},{"c":93.69,"h":94.18,"l":93.55,"n":844,"o":93.75,"t":"2026-09-29T14:00:00Z","v":48775,"vw":93.908256},{"c":93.31,"h":93.84,"l":93.23,"n":594,"o":93.74,"t":"2026-09-29T14:15:00Z","v":29678,"vw":93.503437},{"c":93.42,"h":93.42,"l":92.88,"n":775,"o":93.29,"t":"2026-09-29T14:30:00Z","v":52155,"vw":93.169823},{"c":93.7,"h":93.89,"l":93.3401,"n":1093,"o":93.41,"t":"2026-09-29T14:45:00Z","v":96692,"vw":93.726902},{"c":93.505,"h":93.7,"l":93.4,"n":959,"o":93.7,"t":"2026-09-29T15:00:00Z","v":76910,"vw":93.51476},{"c":93.26,"h":93.62,"l":93.195,"n":419,"o":93.53,"t":"2026-09-29T15:15:00Z","v":18611,"vw":93.41871},{"c":93.1,"h":93.44,"l":93.07,"n":675,"o":93.27,"t":"2026-09-29T15:30:00Z","v":33979,"vw":93.298613},{"c":92.985,"h":93.26,"l":92.985,"n":556,"o":93.12,"t":"2026-09-29T15:45:00Z","v":21333,"vw":93.136342},{"c":92.94,"h":93.09,"l":92.925,"n":579,"o":92.97,"t":"2026-09-29T16:00:00Z","v":26928,"vw":93.006083},{"c":92.855,"h":92.97,"l":92.835,"n":607,"o":92.96,"t":"2026-09-29T16:15:00Z","v":27231,"vw":92.891759},{"c":92.9,"h":92.98,"l":92.75,"n":730,"o":92.845,"t":"2026-09-29T16:30:00Z","v":35416,"vw":92.888633},{"c":92.915,"h":92.975,"l":92.77,"n":555,"o":92.84,"t":"2026-09-29T16:45:00Z","v":19427,"vw":92.894665},{"c":93.07,"h":93.09,"l":92.88,"n":596,"o":92.88,"t":"2026-09-29T17:00:00Z","v":64902,"vw":92.992762},{"c":93.12,"h":93.15,"l":93.01,"n":664,"o":93.065,"t":"2026-09-29T17:15:00Z","v":34178,"vw":93.088442},{"c":93.2,"h":93.23,"l":93.07,"n":556,"o":93.11,"t":"2026-09-29T17:30:00Z","v":22448,"vw":93.14257},{"c":93.14,"h":93.26,"l":93.12,"n":804,"o":93.21,"t":"2026-09-29T17:45:00Z","v":39404,"vw":93.196758},{"c":92.51,"h":93.24,"l":92.51,"n":845,"o":93.18,"t":"2026-09-29T18:00:00Z","v":63888,"vw":92.851163},{"c":92.53,"h":92.64,"l":92.38,"n":920,"o":92.55,"t":"2026-09-29T18:15:00Z","v":48548,"vw":92.520413},{"c":92.39,"h":92.7,"l":92.39,"n":937,"o":92.535,"t":"2026-09-29T18:30:00Z","v":48631,"vw":92.554419},{"c":92.68,"h":92.71,"l":92.23,"n":1592,"o":92.39,"t":"2026-09-29T18:45:00Z","v":112119,"vw":92.368483},{"c":92.88,"h":92.93,"l":92.295,"n":1216,"o":92.73,"t":"2026-09-29T19:00:00Z","v":140508,"vw":92.632236},{"c":92.68,"h":92.85,"l":92.6,"n":1257,"o":92.85,"t":"2026-09-29T19:15:00Z","v":114613,"vw":92.703645},{"c":92.6,"h":92.85,"l":92.545,"n":1618,"o":92.69,"t":"2026-09-29T19:30:00Z","v":100426,"vw":92.693444},{"c":93.09,"h":93.27,"l":92.56,"n":4963,"o":92.595,"t":"2026-09-29T19:45:00Z","v":346199,"vw":93.03886},{"c":93.08,"h":93.08,"l":93.08,"n":43,"o":93.08,"t":"2026-09-29T20:00:00Z","v":230265,"vw":93.08},{"c":93.37,"h":93.46,"l":92.72,"n":505,"o":93.36,"t":"2026-09-30T13:30:00Z","v":33130,"vw":93.186388},{"c":93.05,"h":93.59,"l":92.95,"n":416,"o":93.28,"t":"2026-09-30T13:45:00Z","v":28919,"vw":93.318821},{"c":93.36,"h":93.485,"l":93.125,"n":677,"o":93.13,"t":"2026-09-30T14:00:00Z","v":42557,"vw":93.236698},{"c":92.885,"h":93.42,"l":92.885,"n":456,"o":93.31,"t":"2026-09-30T14:15:00Z","v":20037,"vw":93.15398},{"c":93.21,"h":93.31,"l":92.8308,"n":516,"o":92.905,"t":"2026-09-30T14:30:00Z","v":21249,"vw":93.088942},{"c":93.42,"h":93.71,"l":93.2,"n":587,"o":93.2,"t":"2026-09-30T14:45:00Z","v":35125,"vw":93.582168},{"c":93.3,"h":93.52,"l":93.22,"n":510,"o":93.415,"t":"2026-09-30T15:00:00Z","v":17560,"vw":93.376835},{"c":93.205,"h":93.42,"l":93.18,"n":417,"o":93.24,"t":"2026-09-30T15:15:00Z","v":22032,"vw":93.254261},{"c":93.23,"h":93.26,"l":93.1,"n":602,"o":93.205,"t":"2026-09-30T15:30:00Z","v":21832,"vw":93.195953},{"c":93.145,"h":93.405,"l":93.14,"n":483,"o":93.22,"t":"2026-09-30T15:45:00Z","v":17395,"vw":93.262187},{"c":93.33,"h":93.345,"l":93.13,"n":539,"o":93.17,"t":"2026-09-30T16:00:00Z","v":21158,"vw":93.260244},{"c":93.22,"h":93.335,"l":93.1901,"n":472,"o":93.335,"t":"2026-09-30T16:15:00Z","v":25251,"vw":93.260111},{"c":93.27,"h":93.35,"l":93.18,"n":591,"o":93.185,"t":"2026-09-30T16:30:00Z","v":22288,"vw":93.255655},{"c":93.23,"h":93.3,"l":93.13,"n":623,"o":93.25,"t":"2026-09-30T16:45:00Z","v":23900,"vw":93.225376},{"c":93.16,"h":93.2187,"l":93.15,"n":341,"o":93.21,"t":"2026-09-30T17:00:00Z","v":11790,"vw":93.198151},{"c":92.66,"h":93.215,"l":92.645,"n":706,"o":93.16,"t":"2026-09-30T17:15:00Z","v":44756,"vw":93.024469},{"c":92.56,"h":92.7,"l":92.46,"n":660,"o":92.69,"t":"2026-09-30T17:30:00Z","v":26425,"vw":92.602229},{"c":92.42,"h":92.56,"l":92.4,"n":734,"o":92.56,"t":"2026-09-30T17:45:00Z","v":55058,"vw":92.477146},{"c":92.415,"h":92.435,"l":92.28,"n":627,"o":92.42,"t":"2026-09-30T18:00:00Z","v":25782,"vw":92.37312},{"c":92.4,"h":92.53,"l":92.34,"n":668,"o":92.42,"t":"2026-09-30T18:15:00Z","v":34026,"vw":92.435355},{"c":92.45,"h":92.52,"l":92.365,"n":856,"o":92.43,"t":"2026-09-30T18:30:00Z","v":44488,"vw":92.434223},{"c":92.68,"h":92.73,"l":92.42,"n":987,"o":92.46,"t":"2026-09-30T18:45:00Z","v":57899,"vw":92.585272},{"c":92.485,"h":92.685,"l":92.35,"n":819,"o":92.67,"t":"2026-09-30T19:00:00Z","v":51112,"vw":92.543316},{"c":92.74,"h":92.82,"l":92.51,"n":1059,"o":92.51,"t":"2026-09-30T19:15:00Z","v":55198,"vw":92.673377},{"c":92.73,"h":92.99,"l":92.645,"n":1530,"o":92.72,"t":"2026-09-30T19:30:00Z","v":85483,"vw":92.786321},{"c":92.44,"h":92.84,"l":92.3,"n":4848,"o":92.715,"t":"2026-09-30T19:45:00Z","v":353841,"vw":92.559356},{"c":92.4,"h":92.4,"l":92.4,"n":52,"o":92.4,"t":"2026-09-30T20:00:00Z","v":531340,"vw":92.4},{"c":92.4,"h":92.4,"l":92.4,"n":1,"o":92.4,"t":"2026-09-30T20:45:00Z","v":10300,"vw":92.4},{"c":92.09,"h":92.74,"l":92.02,"n":398,"o":92.74,"t":"2026-10-01T13:30:00Z","v":34008,"vw":92.511328},{"c":91.97,"h":92.47,"l":91.965,"n":580,"o":92.165,"t":"2026-10-01T13:45:00Z","v":30434,"vw":92.113765},{"c":91.545,"h":92.25,"l":91.5,"n":1223,"o":92.0755,"t":"2026-10-01T14:00:00Z","v":61391,"vw":92.004665},{"c":91.89,"h":92.36,"l":91.57,"n":1093,"o":91.61,"t":"2026-10-01T14:15:00Z","v":73021,"vw":92.078119},{"c":91.59,"h":91.98,"l":91.58,"n":879,"o":91.88,"t":"2026-10-01T14:30:00Z","v":49539,"vw":91.716025},{"c":90.94,"h":91.74,"l":90.9,"n":964,"o":91.56,"t":"2026-10-01T14:45:00Z","v":66709,"vw":91.235055},{"c":90.325,"h":90.98,"l":90.2,"n":1323,"o":90.98,"t":"2026-10-01T15:00:00Z","v":120725,"vw":90.366665},{"c":90.08,"h":90.4,"l":89.9725,"n":1711,"o":90.29,"t":"2026-10-01T15:15:00Z","v":153584,"vw":90.277842},{"c":91.155,"h":91.17,"l":90.01,"n":1431,"o":90.13,"t":"2026-10-01T15:30:00Z","v":138345,"vw":90.62846},{"c":91.505,"h":91.63,"l":91.15,"n":2055,"o":91.15,"t":"2026-10-01T15:45:00Z","v":192384,"vw":91.344791},{"c":91.255,"h":91.505,"l":91.09,"n":1941,"o":91.505,"t":"2026-10-01T16:00:00Z","v":169156,"vw":91.190787},{"c":91.21,"h":91.36,"l":91.1257,"n":800,"o":91.28,"t":"2026-10-01T16:15:00Z","v":265672,"vw":91.152312},{"c":90.95,"h":91.2,"l":90.885,"n":861,"o":91.17,"t":"2026-10-01T16:30:00Z","v":53186,"vw":91.025984},{"c":90.915,"h":91.01,"l":90.835,"n":734,"o":90.91,"t":"2026-10-01T16:45:00Z","v":49052,"vw":90.913333},{"c":90.97,"h":90.98,"l":90.89,"n":434,"o":90.89,"t":"2026-10-01T17:00:00Z","v":18678,"vw":90.952431},{"c":90.87,"h":91.1,"l":90.775,"n":864,"o":90.99,"t":"2026-10-01T17:15:00Z","v":67724,"vw":91.027321},{"c":91.17,"h":91.26,"l":90.88,"n":651,"o":90.88,"t":"2026-10-01T17:30:00Z","v":34722,"vw":91.131328},{"c":91.1,"h":91.485,"l":91.1,"n":1075,"o":91.18,"t":"2026-10-01T17:45:00Z","v":86682,"vw":91.263364},{"c":90.42,"h":91.105,"l":90.26,"n":1629,"o":91.105,"t":"2026-10-01T18:00:00Z","v":159443,"vw":90.644047},{"c":90.3,"h":90.49,"l":90.175,"n":940,"o":90.47,"t":"2026-10-01T18:15:00Z","v":57785,"vw":90.298925},{"c":90.045,"h":90.35,"l":90,"n":1022,"o":90.31,"t":"2026-10-01T18:30:00Z","v":78696,"vw":90.16701},{"c":90.2,"h":90.22,"l":89.905,"n":1063,"o":90.015,"t":"2026-10-01T18:45:00Z","v":49229,"vw":90.027417},{"c":90.59,"h":90.66,"l":90.18,"n":995,"o":90.19,"t":"2026-10-01T19:00:00Z","v":75947,"vw":90.401123},{"c":90.76,"h":90.965,"l":90.56,"n":1669,"o":90.59,"t":"2026-10-01T19:15:00Z","v":224068,"vw":90.801448},{"c":90.975,"h":91.075,"l":90.65,"n":1485,"o":90.795,"t":"2026-10-01T19:30:00Z","v":105822,"vw":90.872689},{"c":91.61,"h":91.8,"l":90.975,"n":5448,"o":90.975,"t":"2026-10-01T19:45:00Z","v":430675,"vw":91.456213},{"c":91.6,"h":91.6,"l":91.6,"n":41,"o":91.6,"t":"2026-10-01T20:00:00Z","v":220527,"vw":91.6},{"c":92,"h":92,"l":92,"n":8,"o":92,"t":"2026-10-02T13:15:00Z","v":400,"vw":92},{"c":91.58,"h":92.58,"l":90.74,"n":928,"o":92.33,"t":"2026-10-02T13:30:00Z","v":112045,"vw":91.918207},{"c":91.75,"h":91.86,"l":91.36,"n":868,"o":91.57,"t":"2026-10-02T13:45:00Z","v":68218,"vw":91.529442},{"c":91.15,"h":91.65,"l":91.09,"n":966,"o":91.65,"t":"2026-10-02T14:00:00Z","v":72779,"vw":91.346826},{"c":91.295,"h":91.34,"l":91.06,"n":1014,"o":91.22,"t":"2026-10-02T14:15:00Z","v":120201,"vw":91.189813},{"c":91.39,"h":91.44,"l":91.185,"n":639,"o":91.34,"t":"2026-10-02T14:30:00Z","v":44889,"vw":91.305665},{"c":90.82,"h":91.32,"l":90.73,"n":1020,"o":91.32,"t":"2026-10-02T14:45:00Z","v":77015,"vw":91.035772},{"c":90.58,"h":90.87,"l":90.49,"n":826,"o":90.86,"t":"2026-10-02T15:00:00Z","v":46543,"vw":90.644162},{"c":90.42,"h":90.61,"l":89.855,"n":1288,"o":90.545,"t":"2026-10-02T15:15:00Z","v":139137,"vw":90.223224},{"c":90.05,"h":90.45,"l":89.81,"n":966,"o":90.425,"t":"2026-10-02T15:30:00Z","v":90099,"vw":90.07835},{"c":89.67,"h":90.125,"l":89.43,"n":1171,"o":90.045,"t":"2026-10-02T15:45:00Z","v":80314,"vw":89.778177},{"c":90.15,"h":90.22,"l":89.73,"n":749,"o":89.74,"t":"2026-10-02T16:00:00Z","v":45427,"vw":89.934105},{"c":90.13,"h":90.245,"l":90.015,"n":670,"o":90.155,"t":"2026-10-02T16:15:00Z","v":35204,"vw":90.138949},{"c":90.24,"h":90.367,"l":90.12,"n":553,"o":90.155,"t":"2026-10-02T16:30:00Z","v":27000,"vw":90.219945},{"c":90.45,"h":90.56,"l":90.24,"n":647,"o":90.265,"t":"2026-10-02T16:45:00Z","v":30204,"vw":90.399876},{"c":90.56,"h":90.72,"l":90.43,"n":584,"o":90.44,"t":"2026-10-02T17:00:00Z","v":27885,"vw":90.580285},{"c":90.8,"h":90.9,"l":90.6,"n":1045,"o":90.6,"t":"2026-10-02T17:15:00Z","v":62655,"vw":90.81025},{"c":90.899,"h":90.93,"l":90.73,"n":1307,"o":90.7985,"t":"2026-10-02T17:30:00Z","v":80993,"vw":90.864242},{"c":90.72,"h":91.02,"l":90.63,"n":1129,"o":90.9,"t":"2026-10-02T17:45:00Z","v":69777,"vw":90.816766},{"c":90.55,"h":90.84,"l":90.46,"n":1092,"o":90.75,"t":"2026-10-02T18:00:00Z","v":65135,"vw":90.669223},{"c":90.485,"h":90.57,"l":90.34,"n":1063,"o":90.545,"t":"2026-10-02T18:15:00Z","v":154227,"vw":90.440748},{"c":90.78,"h":90.84,"l":90.44,"n":1711,"o":90.485,"t":"2026-10-02T18:30:00Z","v":192233,"vw":90.563242},{"c":90.755,"h":90.845,"l":90.67,"n":913,"o":90.79,"t":"2026-10-02T18:45:00Z","v":46005,"vw":90.758408},{"c":90.695,"h":90.76,"l":90.58,"n":1006,"o":90.755,"t":"2026-10-02T19:00:00Z","v":92876,"vw":90.674623},{"c":90.91,"h":91.07,"l":90.63,"n":1237,"o":90.695,"t":"2026-10-02T19:15:00Z","v":67618,"vw":90.916541},{"c":91.1,"h":91.13,"l":90.81,"n":1676,"o":90.88,"t":"2026-10-02T19:30:00Z","v":97788,"vw":90.930731},{"c":91.26,"h":91.36,"l":91.05,"n":4187,"o":91.07,"t":"2026-10-02T19:45:00Z","v":304113,"vw":91.231846},{"c":91.2,"h":91.2,"l":91.2,"n":32,"o":91.2,"t":"2026-10-02T20:00:00Z","v":233863,"vw":91.2},{"c":92.41,"h":92.5,"l":92.01,"n":38,"o":92.01,"t":"2026-10-05T12:00:00Z","v":1909,"vw":92.182579},{"c":92.25,"h":92.26,"l":91.75,"n":15,"o":91.76,"t":"2026-10-05T12:30:00Z","v":1668,"vw":91.947478},{"c":91.81,"h":91.81,"l":91.81,"n":1,"o":91.81,"t":"2026-10-05T13:15:00Z","v":9200,"vw":91.81},{"c":92.255,"h":92.31,"l":91.45,"n":1428,"o":92.23,"t":"2026-10-05T13:30:00Z","v":149586,"vw":91.82301},{"c":93.3,"h":93.38,"l":92.03,"n":1474,"o":92.23,"t":"2026-10-05T13:45:00Z","v":101089,"vw":92.677539},{"c":94.545,"h":94.79,"l":93.28,"n":1677,"o":93.28,"t":"2026-10-05T14:00:00Z","v":121755,"vw":94.126394},{"c":95.395,"h":95.43,"l":94.18,"n":1796,"o":94.54,"t":"2026-10-05T14:15:00Z","v":137129,"vw":94.697538},{"c":95.24,"h":95.58,"l":94.815,"n":2458,"o":95.395,"t":"2026-10-05T14:30:00Z","v":193991,"vw":95.183626},{"c":95.53,"h":95.69,"l":95.04,"n":2735,"o":95.24,"t":"2026-10-05T14:45:00Z","v":216964,"vw":95.339289},{"c":94.81,"h":95.63,"l":94.47,"n":2326,"o":95.54,"t":"2026-10-05T15:00:00Z","v":195037,"vw":95.18549},{"c":95.115,"h":95.12,"l":94.72,"n":1516,"o":94.81,"t":"2026-10-05T15:15:00Z","v":85498,"vw":94.888192},{"c":95.735,"h":95.775,"l":95.01,"n":1424,"o":95.09,"t":"2026-10-05T15:30:00Z","v":110608,"vw":95.468848},{"c":95.81,"h":95.89,"l":95.59,"n":1063,"o":95.73,"t":"2026-10-05T15:45:00Z","v":75618,"vw":95.76136},{"c":95.35,"h":95.81,"l":95.27,"n":1020,"o":95.81,"t":"2026-10-05T16:00:00Z","v":62738,"vw":95.481373},{"c":95.18,"h":95.42,"l":95.06,"n":1097,"o":95.38,"t":"2026-10-05T16:15:00Z","v":69037,"vw":95.151604},{"c":95.57,"h":95.6,"l":95.17,"n":741,"o":95.17,"t":"2026-10-05T16:30:00Z","v":29554,"vw":95.45262},{"c":95.91,"h":95.92,"l":95.53,"n":661,"o":95.575,"t":"2026-10-05T16:45:00Z","v":32739,"vw":95.660871},{"c":96.05,"h":96.14,"l":95.89,"n":943,"o":95.95,"t":"2026-10-05T17:00:00Z","v":42250,"vw":96.005936},{"c":96.11,"h":96.28,"l":95.97,"n":880,"o":96.11,"t":"2026-10-05T17:15:00Z","v":41548,"vw":96.108418},{"c":96.34,"h":96.37,"l":96.07,"n":1090,"o":96.13,"t":"2026-10-05T17:30:00Z","v":72657,"vw":96.260886},{"c":96.475,"h":96.5,"l":96.14,"n":1114,"o":96.38,"t":"2026-10-05T17:45:00Z","v":66635,"vw":96.326576},{"c":96.47,"h":96.6,"l":96.23,"n":890,"o":96.4,"t":"2026-10-05T18:00:00Z","v":42771,"vw":96.395324},{"c":96.64,"h":96.64,"l":96.19,"n":1012,"o":96.44,"t":"2026-10-05T18:15:00Z","v":75818,"vw":96.370372},{"c":96.51,"h":96.735,"l":96.39,"n":1250,"o":96.66,"t":"2026-10-05T18:30:00Z","v":81482,"vw":96.581085},{"c":96.42,"h":96.51,"l":96.25,"n":964,"o":96.4875,"t":"2026-10-05T18:45:00Z","v":98529,"vw":96.407898},{"c":95.9,"h":96.51,"l":95.84,"n":2097,"o":96.44,"t":"2026-10-05T19:00:00Z","v":144263,"vw":96.128064},{"c":95.635,"h":96.035,"l":95.61,"n":1769,"o":95.89,"t":"2026-10-05T19:15:00Z","v":96088,"vw":95.79627},{"c":94.94,"h":95.6375,"l":94.68,"n":2578,"o":95.635,"t":"2026-10-05T19:30:00Z","v":151340,"vw":94.988228},{"c":95.01,"h":95.155,"l":94.47,"n":8233,"o":94.9,"t":"2026-10-05T19:45:00Z","v":595297,"vw":94.866026},{"c":95,"h":95,"l":95,"n":55,"o":95,"t":"2026-10-05T20:00:00Z","v":494313,"vw":95},{"c":95.26,"h":95.26,"l":95.26,"n":3,"o":95.26,"t":"2026-10-06T12:15:00Z","v":200,"vw":95.26},{"c":95.34,"h":95.34,"l":95.34,"n":2,"o":95.34,"t":"2026-10-06T12:30:00Z","v":203,"vw":95.34},{"c":94.88,"h":96.53,"l":94.77,"n":620,"o":95.6,"t":"2026-10-06T13:30:00Z","v":55272,"vw":95.673754},{"c":95.835,"h":95.89,"l":94.9,"n":569,"o":94.9,"t":"2026-10-06T13:45:00Z","v":116715,"vw":95.362122},{"c":95.32,"h":95.9,"l":95.31,"n":1112,"o":95.84,"t":"2026-10-06T14:00:00Z","v":69199,"vw":95.632354},{"c":96.035,"h":96.04,"l":95.13,"n":1081,"o":95.295,"t":"2026-10-06T14:15:00Z","v":66247,"vw":95.524016},{"c":95.79,"h":96.105,"l":95.755,"n":803,"o":96.045,"t":"2026-10-06T14:30:00Z","v":38263,"vw":95.932069},{"c":96.145,"h":96.145,"l":95.52,"n":963,"o":95.69,"t":"2026-10-06T14:45:00Z","v":47660,"vw":95.736487},{"c":95.96,"h":96.21,"l":95.76,"n":729,"o":96.14,"t":"2026-10-06T15:00:00Z","v":40370,"vw":96.028116},{"c":95.79,"h":96.07,"l":95.585,"n":778,"o":96.05,"t":"2026-10-06T15:15:00Z","v":35705,"vw":95.899876},{"c":96.27,"h":96.31,"l":95.69,"n":1267,"o":95.785,"t":"2026-10-06T15:30:00Z","v":81568,"vw":95.984676},{"c":95.87,"h":96.24,"l":95.78,"n":863,"o":96.2,"t":"2026-10-06T15:45:00Z","v":48217,"vw":96.07293},{"c":95.82,"h":96.02,"l":95.71,"n":702,"o":95.89,"t":"2026-10-06T16:00:00Z","v":30833,"vw":95.848342},{"c":95.77,"h":95.77,"l":95.445,"n":822,"o":95.73,"t":"2026-10-06T16:15:00Z","v":39068,"vw":95.623975},{"c":95.89,"h":95.93,"l":95.59,"n":1219,"o":95.7511,"t":"2026-10-06T16:30:00Z","v":169961,"vw":95.785555},{"c":95.295,"h":95.85,"l":95.29,"n":819,"o":95.84,"t":"2026-10-06T16:45:00Z","v":47126,"vw":95.629468},{"c":95.905,"h":95.905,"l":95.33,"n":647,"o":95.33,"t":"2026-10-06T17:00:00Z","v":30442,"vw":95.601717},{"c":95.805,"h":95.84,"l":95.615,"n":913,"o":95.83,"t":"2026-10-06T17:15:00Z","v":55597,"vw":95.720946},{"c":95.875,"h":96.01,"l":95.69,"n":719,"o":95.81,"t":"2026-10-06T17:30:00Z","v":39929,"vw":95.860523},{"c":95.68,"h":95.97,"l":95.63,"n":733,"o":95.84,"t":"2026-10-06T17:45:00Z","v":76068,"vw":95.807004},{"c":95.43,"h":95.665,"l":95.35,"n":710,"o":95.665,"t":"2026-10-06T18:00:00Z","v":29801,"vw":95.466701},{"c":95.16,"h":95.44,"l":95.135,"n":667,"o":95.44,"t":"2026-10-06T18:15:00Z","v":27724,"vw":95.297714},{"c":95.36,"h":95.45,"l":95.19,"n":567,"o":95.19,"t":"2026-10-06T18:30:00Z","v":24246,"vw":95.306012},{"c":95.48,"h":95.575,"l":95.31,"n":619,"o":95.34,"t":"2026-10-06T18:45:00Z","v":25967,"vw":95.459345},{"c":95.695,"h":95.765,"l":95.48,"n":898,"o":95.48,"t":"2026-10-06T19:00:00Z","v":54511,"vw":95.602546},{"c":95.51,"h":95.68,"l":95.31,"n":995,"o":95.68,"t":"2026-10-06T19:15:00Z","v":44435,"vw":95.495983},{"c":95.51,"h":95.75,"l":95.45,"n":1232,"o":95.54,"t":"2026-10-06T19:30:00Z","v":55316,"vw":95.59188},{"c":95.54,"h":95.56,"l":95.2592,"n":3653,"o":95.51,"t":"2026-10-06T19:45:00Z","v":227464,"vw":95.390165},{"c":95.54,"h":95.54,"l":95.54,"n":42,"o":95.54,"t":"2026-10-06T20:00:00Z","v":204128,"vw":95.54},{"c":95.42,"h":95.42,"l":95.42,"n":1,"o":95.42,"t":"2026-10-07T13:15:00Z","v":100,"vw":95.42},{"c":95.26,"h":96.14,"l":95.21,"n":576,"o":95.54,"t":"2026-10-07T13:30:00Z","v":52094,"vw":95.57186},{"c":94.66,"h":95.38,"l":94.66,"n":716,"o":95.29,"t":"2026-10-07T13:45:00Z","v":50722,"vw":95.018926},{"c":94.58,"h":94.795,"l":94.45,"n":900,"o":94.765,"t":"2026-10-07T14:00:00Z","v":69508,"vw":94.612825},{"c":94.57,"h":94.73,"l":94.285,"n":844,"o":94.595,"t":"2026-10-07T14:15:00Z","v":100705,"vw":94.465629},{"c":94.34,"h":94.8,"l":94.34,"n":614,"o":94.635,"t":"2026-10-07T14:30:00Z","v":65284,"vw":94.624933},{"c":95.16,"h":95.25,"l":94.34,"n":1140,"o":94.39,"t":"2026-10-07T14:45:00Z","v":92121,"vw":94.827175},{"c":95.01,"h":95.32,"l":94.79,"n":783,"o":95.16,"t":"2026-10-07T15:00:00Z","v":87828,"vw":95.043479},{"c":94.76,"h":95.06,"l":94.76,"n":781,"o":95.05,"t":"2026-10-07T15:15:00Z","v":48438,"vw":94.943527},{"c":95.185,"h":95.185,"l":94.73,"n":642,"o":94.75,"t":"2026-10-07T15:30:00Z","v":28542,"vw":94.910009},{"c":95.16,"h":95.285,"l":95.02,"n":665,"o":95.195,"t":"2026-10-07T15:45:00Z","v":44313,"vw":95.185632},{"c":95.46,"h":95.48,"l":95.16,"n":608,"o":95.16,"t":"2026-10-07T16:00:00Z","v":35640,"vw":95.392814},{"c":95.39,"h":95.62,"l":95.305,"n":796,"o":95.465,"t":"2026-10-07T16:15:00Z","v":58607,"vw":95.539333},{"c":95.44,"h":95.595,"l":95.38,"n":558,"o":95.38,"t":"2026-10-07T16:30:00Z","v":24592,"vw":95.498299},{"c":95.54,"h":95.57,"l":95.37,"n":571,"o":95.47,"t":"2026-10-07T16:45:00Z","v":23847,"vw":95.491248},{"c":95.74,"h":95.83,"l":95.51,"n":761,"o":95.55,"t":"2026-10-07T17:00:00Z","v":29736,"vw":95.654776},{"c":95.68,"h":95.76,"l":95.595,"n":595,"o":95.715,"t":"2026-10-07T17:15:00Z","v":20812,"vw":95.696831},{"c":95.545,"h":95.68,"l":95.36,"n":907,"o":95.68,"t":"2026-10-07T17:30:00Z","v":57850,"vw":95.501263},{"c":95.62,"h":95.64,"l":95.49,"n":429,"o":95.54,"t":"2026-10-07T17:45:00Z","v":23531,"vw":95.547728},{"c":95.685,"h":95.685,"l":95.54,"n":470,"o":95.62,"t":"2026-10-07T18:00:00Z","v":16910,"vw":95.601862},{"c":95.66,"h":95.74,"l":95.6,"n":499,"o":95.685,"t":"2026-10-07T18:15:00Z","v":112563,"vw":95.678116},{"c":95.675,"h":95.76,"l":95.46,"n":744,"o":95.66,"t":"2026-10-07T18:30:00Z","v":34601,"vw":95.636452},{"c":95.615,"h":95.665,"l":95.56,"n":579,"o":95.64,"t":"2026-10-07T18:45:00Z","v":26766,"vw":95.61596},{"c":95.49,"h":95.71,"l":95.47,"n":929,"o":95.63,"t":"2026-10-07T19:00:00Z","v":49438,"vw":95.611164},{"c":95.38,"h":95.52,"l":95.31,"n":1153,"o":95.49,"t":"2026-10-07T19:15:00Z","v":255549,"vw":95.420928},{"c":95.59,"h":95.645,"l":95.345,"n":1451,"o":95.385,"t":"2026-10-07T19:30:00Z","v":73048,"vw":95.443794},{"c":95.51,"h":95.73,"l":95.38,"n":3928,"o":95.61,"t":"2026-10-07T19:45:00Z","v":233565,"vw":95.497784},{"c":95.52,"h":95.52,"l":95.36,"n":65,"o":95.52,"t":"2026-10-07T20:00:00Z","v":336133,"vw":95.519769},{"c":95.36,"h":95.36,"l":95.36,"n":5,"o":95.36,"t":"2026-10-07T20:15:00Z","v":502,"vw":95.36},{"c":94.665,"h":95.68,"l":94.54,"n":393,"o":95.51,"t":"2026-10-08T13:30:00Z","v":33392,"vw":95.233536},{"c":94.31,"h":94.77,"l":94.2,"n":518,"o":94.5,"t":"2026-10-08T13:45:00Z","v":30015,"vw":94.438731},{"c":94.175,"h":94.69,"l":94.155,"n":722,"o":94.395,"t":"2026-10-08T14:00:00Z","v":49558,"vw":94.361632},{"c":94.58,"h":94.58,"l":94.11,"n":862,"o":94.175,"t":"2026-10-08T14:15:00Z","v":55974,"vw":94.367289},{"c":94.795,"h":94.94,"l":94.46,"n":1043,"o":94.55,"t":"2026-10-08T14:30:00Z","v":91021,"vw":94.740687},{"c":94.89,"h":95.02,"l":94.66,"n":733,"o":94.79,"t":"2026-10-08T14:45:00Z","v":51225,"vw":94.882601},{"c":94.66,"h":94.96,"l":94.66,"n":615,"o":94.89,"t":"2026-10-08T15:00:00Z","v":31568,"vw":94.836043},{"c":94.65,"h":94.67,"l":94.31,"n":859,"o":94.59,"t":"2026-10-08T15:15:00Z","v":41858,"vw":94.486059},{"c":94.735,"h":94.8,"l":94.56,"n":424,"o":94.65,"t":"2026-10-08T15:30:00Z","v":18386,"vw":94.691683},{"c":94.78,"h":94.885,"l":94.735,"n":614,"o":94.735,"t":"2026-10-08T15:45:00Z","v":32359,"vw":94.819477},{"c":94.405,"h":94.86,"l":94.395,"n":745,"o":94.79,"t":"2026-10-08T16:00:00Z","v":90401,"vw":94.654285},{"c":94.66,"h":94.74,"l":94.16,"n":561,"o":94.35,"t":"2026-10-08T16:15:00Z","v":26662,"vw":94.532436},{"c":94.82,"h":94.84,"l":94.56,"n":588,"o":94.67,"t":"2026-10-08T16:30:00Z","v":30172,"vw":94.701114},{"c":94.99,"h":95.07,"l":94.53,"n":772,"o":94.77,"t":"2026-10-08T16:45:00Z","v":43560,"vw":94.80129},{"c":94.96,"h":94.99,"l":94.72,"n":793,"o":94.99,"t":"2026-10-08T17:00:00Z","v":39915,"vw":94.849609},{"c":94.695,"h":95.01,"l":94.6,"n":876,"o":94.94,"t":"2026-10-08T17:15:00Z","v":40341,"vw":94.767173},{"c":95.005,"h":95.01,"l":94.65,"n":752,"o":94.6801,"t":"2026-10-08T17:30:00Z","v":32200,"vw":94.896004},{"c":94.84,"h":95.005,"l":94.78,"n":754,"o":95.005,"t":"2026-10-08T17:45:00Z","v":35455,"vw":94.875811},{"c":95.23,"h":95.26,"l":94.83,"n":1030,"o":94.845,"t":"2026-10-08T18:00:00Z","v":61053,"vw":94.969553},{"c":95.07,"h":95.26,"l":94.88,"n":788,"o":95.23,"t":"2026-10-08T18:15:00Z","v":61112,"vw":95.083738},{"c":95.12,"h":95.15,"l":94.9,"n":905,"o":95.07,"t":"2026-10-08T18:30:00Z","v":402917,"vw":95.037209},{"c":95.54,"h":95.63,"l":95.13,"n":929,"o":95.16,"t":"2026-10-08T18:45:00Z","v":73664,"vw":95.38296},{"c":95.38,"h":95.52,"l":95.35,"n":1001,"o":95.5,"t":"2026-10-08T19:00:00Z","v":49304,"vw":95.437006},{"c":95.065,"h":95.48,"l":94.8,"n":1273,"o":95.38,"t":"2026-10-08T19:15:00Z","v":116912,"vw":95.312159},{"c":94.52,"h":95.12,"l":94.42,"n":1848,"o":95.11,"t":"2026-10-08T19:30:00Z","v":119837,"vw":94.632678},{"c":95.14,"h":95.15,"l":94.45,"n":4570,"o":94.52,"t":"2026-10-08T19:45:00Z","v":384524,"vw":94.820147},{"c":95.07,"h":95.17,"l":95.07,"n":41,"o":95.17,"t":"2026-10-08T20:00:00Z","v":899224,"vw":95.070011},{"c":96.07,"h":96.32,"l":95.13,"n":737,"o":95.72,"t":"2026-10-09T13:30:00Z","v":63276,"vw":95.827025},{"c":96.245,"h":96.44,"l":96.05,"n":535,"o":96.185,"t":"2026-10-09T13:45:00Z","v":34603,"vw":96.255277},{"c":95.995,"h":96.255,"l":95.81,"n":998,"o":96.2,"t":"2026-10-09T14:00:00Z","v":63367,"vw":96.082036},{"c":96.18,"h":96.35,"l":96,"n":469,"o":96,"t":"2026-10-09T14:15:00Z","v":21443,"vw":96.198605},{"c":95.96,"h":96.18,"l":95.76,"n":652,"o":96.18,"t":"2026-10-09T14:30:00Z","v":32778,"vw":95.936427},{"c":95.52,"h":95.9,"l":95.29,"n":1089,"o":95.895,"t":"2026-10-09T14:45:00Z","v":76561,"vw":95.514119},{"c":95.095,"h":95.53,"l":95.02,"n":1374,"o":95.49,"t":"2026-10-09T15:00:00Z","v":103134,"vw":95.328321},{"c":95,"h":95.17,"l":94.78,"n":998,"o":95.07,"t":"2026-10-09T15:15:00Z","v":74652,"vw":95.012126},{"c":94.8,"h":95.05,"l":94.78,"n":832,"o":94.96,"t":"2026-10-09T15:30:00Z","v":48404,"vw":94.879668},{"c":94.81,"h":94.84,"l":94.71,"n":677,"o":94.825,"t":"2026-10-09T15:45:00Z","v":33044,"vw":94.77194},{"c":94.7043,"h":94.97,"l":94.7043,"n":687,"o":94.85,"t":"2026-10-09T16:00:00Z","v":32881,"vw":94.825299},{"c":94.5731,"h":94.78,"l":94.47,"n":906,"o":94.72,"t":"2026-10-09T16:15:00Z","v":55792,"vw":94.651557},{"c":94.53,"h":94.87,"l":94.44,"n":996,"o":94.61,"t":"2026-10-09T16:30:00Z","v":63249,"vw":94.666945},{"c":94.4,"h":94.665,"l":94.35,"n":800,"o":94.53,"t":"2026-10-09T16:45:00Z","v":38002,"vw":94.492039},{"c":94.095,"h":94.44,"l":94.07,"n":690,"o":94.44,"t":"2026-10-09T17:00:00Z","v":29367,"vw":94.268981},{"c":93.99,"h":94.1,"l":93.81,"n":1095,"o":94.1,"t":"2026-10-09T17:15:00Z","v":64148,"vw":93.908518},{"c":94.04,"h":94.13,"l":93.795,"n":1010,"o":93.99,"t":"2026-10-09T17:30:00Z","v":64245,"vw":93.964994},{"c":93.905,"h":94.115,"l":93.81,"n":988,"o":94.04,"t":"2026-10-09T17:45:00Z","v":59671,"vw":93.971377},{"c":94.02,"h":94.14,"l":93.905,"n":963,"o":93.905,"t":"2026-10-09T18:00:00Z","v":63302,"vw":94.018325},{"c":94.09,"h":94.13,"l":93.985,"n":784,"o":94.03,"t":"2026-10-09T18:15:00Z","v":48871,"vw":94.043154},{"c":93.87,"h":94.2,"l":93.79,"n":1192,"o":94.08,"t":"2026-10-09T18:30:00Z","v":90879,"vw":94.01127},{"c":93.89,"h":93.89,"l":93.73,"n":900,"o":93.81,"t":"2026-10-09T18:45:00Z","v":59042,"vw":93.807416},{"c":93.685,"h":93.89,"l":93.62,"n":1343,"o":93.89,"t":"2026-10-09T19:00:00Z","v":97890,"vw":93.748903},{"c":93.925,"h":93.959,"l":93.69,"n":1376,"o":93.69,"t":"2026-10-09T19:15:00Z","v":95370,"vw":93.853457},{"c":94.15,"h":94.17,"l":93.81,"n":2290,"o":93.9,"t":"2026-10-09T19:30:00Z","v":165467,"vw":93.977646},{"c":94.04,"h":94.145,"l":93.87,"n":5529,"o":94.13,"t":"2026-10-09T19:45:00Z","v":470495,"vw":94.020633},{"c":94.04,"h":94.04,"l":94.04,"n":34,"o":94.04,"t":"2026-10-09T20:00:00Z","v":235015,"vw":94.04},{"c":94.35,"h":95,"l":94.15,"n":26,"o":95,"t":"2026-10-12T11:45:00Z","v":1354,"vw":94.582465},{"c":93.85,"h":93.85,"l":93.85,"n":69,"o":93.85,"t":"2026-10-12T13:15:00Z","v":1177,"vw":93.85},{"c":92.55,"h":94.44,"l":92.34,"n":1904,"o":93.84,"t":"2026-10-12T13:30:00Z","v":248515,"vw":93.54048},{"c":93,"h":93.25,"l":92.295,"n":1910,"o":92.68,"t":"2026-10-12T13:45:00Z","v":181411,"vw":92.736583},{"c":92.94,"h":92.99,"l":92.5,"n":974,"o":92.93,"t":"2026-10-12T14:00:00Z","v":71878,"vw":92.727672},{"c":92.99,"h":93.105,"l":92.91,"n":677,"o":92.94,"t":"2026-10-12T14:15:00Z","v":46125,"vw":93.019389},{"c":93.29,"h":93.295,"l":92.99,"n":615,"o":92.99,"t":"2026-10-12T14:30:00Z","v":35340,"vw":93.172806},{"c":93.14,"h":93.43,"l":93.125,"n":1005,"o":93.31,"t":"2026-10-12T14:45:00Z","v":60979,"vw":93.28137},{"c":93.19,"h":93.25,"l":93.01,"n":603,"o":93.145,"t":"2026-10-12T15:00:00Z","v":35981,"vw":93.16695},{"c":93.19,"h":93.35,"l":93.07,"n":585,"o":93.19,"t":"2026-10-12T15:15:00Z","v":29743,"vw":93.225207},{"c":93.465,"h":93.5,"l":93.11,"n":763,"o":93.25,"t":"2026-10-12T15:30:00Z","v":37625,"vw":93.289806},{"c":93.41,"h":93.61,"l":93.4,"n":540,"o":93.465,"t":"2026-10-12T15:45:00Z","v":26226,"vw":93.533014},{"c":93.505,"h":93.54,"l":93.32,"n":575,"o":93.32,"t":"2026-10-12T16:00:00Z","v":31255,"vw":93.459681},{"c":93.45,"h":93.555,"l":93.36,"n":659,"o":93.505,"t":"2026-10-12T16:15:00Z","v":33221,"vw":93.485428},{"c":93.74,"h":93.8,"l":93.41,"n":646,"o":93.445,"t":"2026-10-12T16:30:00Z","v":35769,"vw":93.660476},{"c":93.69,"h":93.8,"l":93.63,"n":696,"o":93.755,"t":"2026-10-12T16:45:00Z","v":37395,"vw":93.720547},{"c":93.77,"h":93.91,"l":93.675,"n":793,"o":93.685,"t":"2026-10-12T17:00:00Z","v":47031,"vw":93.818953},{"c":93.6,"h":93.82,"l":93.49,"n":788,"o":93.77,"t":"2026-10-12T17:15:00Z","v":42432,"vw":93.645812},{"c":93.87,"h":93.88,"l":93.46,"n":840,"o":93.595,"t":"2026-10-12T17:30:00Z","v":46182,"vw":93.678254},{"c":93.63,"h":93.915,"l":93.565,"n":875,"o":93.85,"t":"2026-10-12T17:45:00Z","v":53439,"vw":93.784545},{"c":93.56,"h":93.69,"l":93.1,"n":1211,"o":93.615,"t":"2026-10-12T18:00:00Z","v":97052,"vw":93.432709},{"c":93.36,"h":93.72,"l":93.305,"n":744,"o":93.59,"t":"2026-10-12T18:15:00Z","v":54186,"vw":93.54214},{"c":93.45,"h":93.504,"l":93.28,"n":888,"o":93.395,"t":"2026-10-12T18:30:00Z","v":52669,"vw":93.399057},{"c":93.51,"h":93.65,"l":93.39,"n":1274,"o":93.47,"t":"2026-10-12T18:45:00Z","v":61490,"vw":93.471668},{"c":93.4,"h":93.53,"l":93.37,"n":968,"o":93.505,"t":"2026-10-12T19:00:00Z","v":43936,"vw":93.447854},{"c":93.345,"h":93.475,"l":93.26,"n":1491,"o":93.41,"t":"2026-10-12T19:15:00Z","v":113920,"vw":93.384677},{"c":93.49,"h":93.59,"l":93.3,"n":2003,"o":93.37,"t":"2026-10-12T19:30:00Z","v":144170,"vw":93.470194},{"c":93.81,"h":93.94,"l":93.49,"n":5285,"o":93.49,"t":"2026-10-12T19:45:00Z","v":403762,"vw":93.794806},{"c":93.81,"h":93.81,"l":93.64,"n":44,"o":93.81,"t":"2026-10-12T20:00:00Z","v":312970,"vw":93.809945},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-10-13T11:45:00Z","v":500,"vw":94},{"c":94.815,"h":95.09,"l":94.12,"n":461,"o":94.12,"t":"2026-10-13T13:30:00Z","v":25514,"vw":94.682574},{"c":94.485,"h":94.97,"l":94.485,"n":541,"o":94.835,"t":"2026-10-13T13:45:00Z","v":43947,"vw":94.692758},{"c":93.61,"h":94.36,"l":93.61,"n":877,"o":94.36,"t":"2026-10-13T14:00:00Z","v":63123,"vw":93.958815},{"c":93.35,"h":93.68,"l":93.35,"n":510,"o":93.625,"t":"2026-10-13T14:15:00Z","v":22363,"vw":93.573214},{"c":92.76,"h":93.46,"l":92.57,"n":786,"o":93.41,"t":"2026-10-13T14:30:00Z","v":41514,"vw":92.912968},{"c":92.76,"h":93.105,"l":92.71,"n":599,"o":92.75,"t":"2026-10-13T14:45:00Z","v":30519,"vw":92.873105},{"c":93.185,"h":93.26,"l":92.44,"n":1040,"o":92.73,"t":"2026-10-13T15:00:00Z","v":63858,"vw":92.793905},{"c":93.195,"h":93.26,"l":92.93,"n":806,"o":93.185,"t":"2026-10-13T15:15:00Z","v":59945,"vw":93.064468},{"c":93.055,"h":93.31,"l":92.94,"n":775,"o":93.195,"t":"2026-10-13T15:30:00Z","v":51789,"vw":93.109255},{"c":92.93,"h":93.13,"l":92.86,"n":798,"o":93.06,"t":"2026-10-13T15:45:00Z","v":73343,"vw":92.950051},{"c":93.1399,"h":93.16,"l":92.68,"n":965,"o":92.97,"t":"2026-10-13T16:00:00Z","v":84884,"vw":92.929976},{"c":93.02,"h":93.18,"l":92.95,"n":485,"o":93.14,"t":"2026-10-13T16:15:00Z","v":35905,"vw":93.054312},{"c":92.62,"h":93.08,"l":92.59,"n":1334,"o":93.05,"t":"2026-10-13T16:30:00Z","v":132044,"vw":92.944732},{"c":93.02,"h":93.0982,"l":92.62,"n":1118,"o":92.62,"t":"2026-10-13T16:45:00Z","v":116166,"vw":92.972387},{"c":92.79,"h":93.07,"l":92.76,"n":1384,"o":92.99,"t":"2026-10-13T17:00:00Z","v":166324,"vw":92.954549},{"c":92.865,"h":92.88,"l":92.5,"n":741,"o":92.78,"t":"2026-10-13T17:15:00Z","v":46405,"vw":92.693536},{"c":92.75,"h":92.95,"l":92.28,"n":2009,"o":92.865,"t":"2026-10-13T17:30:00Z","v":703827,"vw":92.777152},{"c":93,"h":93.14,"l":92.435,"n":1258,"o":92.755,"t":"2026-10-13T17:45:00Z","v":334717,"vw":92.902223},{"c":93.08,"h":93.18,"l":92.95,"n":849,"o":93.02,"t":"2026-10-13T18:00:00Z","v":73173,"vw":93.026611},{"c":92.67,"h":93.19,"l":92.625,"n":1056,"o":93.055,"t":"2026-10-13T18:15:00Z","v":110423,"vw":92.941722},{"c":92.465,"h":92.84,"l":92.395,"n":1077,"o":92.7,"t":"2026-10-13T18:30:00Z","v":66629,"vw":92.53838},{"c":92.35,"h":92.66,"l":92.2,"n":1330,"o":92.465,"t":"2026-10-13T18:45:00Z","v":87566,"vw":92.380425},{"c":92.68,"h":92.74,"l":92.23,"n":1067,"o":92.33,"t":"2026-10-13T19:00:00Z","v":62818,"vw":92.383928},{"c":93.065,"h":93.17,"l":92.48,"n":1702,"o":92.69,"t":"2026-10-13T19:15:00Z","v":113768,"vw":92.82283},{"c":92.995,"h":93.2,"l":92.895,"n":1482,"o":93.08,"t":"2026-10-13T19:30:00Z","v":83462,"vw":93.062175},{"c":93.01,"h":93.3,"l":92.93,"n":5097,"o":92.98,"t":"2026-10-13T19:45:00Z","v":414970,"vw":93.063863},{"c":93.02,"h":93.02,"l":93,"n":35,"o":93.01,"t":"2026-10-13T20:00:00Z","v":279063,"vw":93.019953},{"c":93,"h":93,"l":93,"n":1,"o":93,"t":"2026-10-14T12:30:00Z","v":545,"vw":93},{"c":92.66,"h":93,"l":92.2086,"n":243,"o":92.89,"t":"2026-10-14T13:30:00Z","v":23737,"vw":92.789791},{"c":92.73,"h":93.16,"l":92.52,"n":591,"o":92.77,"t":"2026-10-14T13:45:00Z","v":56882,"vw":92.884476},{"c":92.42,"h":92.81,"l":92.3,"n":737,"o":92.81,"t":"2026-10-14T14:00:00Z","v":43899,"vw":92.430346},{"c":92.68,"h":92.85,"l":92.325,"n":936,"o":92.415,"t":"2026-10-14T14:15:00Z","v":60605,"vw":92.591616},{"c":92.295,"h":92.819,"l":92.17,"n":1112,"o":92.675,"t":"2026-10-14T14:30:00Z","v":133221,"vw":92.653766},{"c":92.31,"h":93,"l":92.22,"n":697,"o":92.27,"t":"2026-10-14T14:45:00Z","v":138947,"vw":92.790756},{"c":92.27,"h":92.4,"l":92.08,"n":832,"o":92.31,"t":"2026-10-14T15:00:00Z","v":38725,"vw":92.267892},{"c":92.185,"h":92.445,"l":92.1,"n":1159,"o":92.28,"t":"2026-10-14T15:15:00Z","v":67053,"vw":92.307098},{"c":92.3,"h":92.375,"l":92.01,"n":872,"o":92.18,"t":"2026-10-14T15:30:00Z","v":46714,"vw":92.197133},{"c":92.17,"h":92.33,"l":92.04,"n":652,"o":92.295,"t":"2026-10-14T15:45:00Z","v":30870,"vw":92.154022},{"c":92.24,"h":92.295,"l":92.14,"n":704,"o":92.14,"t":"2026-10-14T16:00:00Z","v":34334,"vw":92.218403},{"c":92.43,"h":92.485,"l":92.12,"n":590,"o":92.27,"t":"2026-10-14T16:15:00Z","v":65980,"vw":92.321465},{"c":92.17,"h":92.42,"l":92.145,"n":498,"o":92.42,"t":"2026-10-14T16:30:00Z","v":20988,"vw":92.259851},{"c":92.56,"h":92.68,"l":92.175,"n":681,"o":92.175,"t":"2026-10-14T16:45:00Z","v":38686,"vw":92.468792},{"c":92.105,"h":92.69,"l":92.01,"n":698,"o":92.56,"t":"2026-10-14T17:00:00Z","v":133983,"vw":92.45477},{"c":91.93,"h":92.0013,"l":91.77,"n":684,"o":92.0013,"t":"2026-10-14T17:15:00Z","v":33280,"vw":91.888671},{"c":91.82,"h":92.06,"l":91.6,"n":549,"o":91.93,"t":"2026-10-14T17:30:00Z","v":33140,"vw":91.855695},{"c":91.46,"h":91.95,"l":91.43,"n":804,"o":91.82,"t":"2026-10-14T17:45:00Z","v":85856,"vw":91.693976},{"c":91.435,"h":91.5,"l":91.18,"n":838,"o":91.46,"t":"2026-10-14T18:00:00Z","v":40711,"vw":91.356514},{"c":91.11,"h":91.5,"l":91.04,"n":670,"o":91.45,"t":"2026-10-14T18:15:00Z","v":28860,"vw":91.296314},{"c":90.785,"h":91.205,"l":90.76,"n":750,"o":91.1,"t":"2026-10-14T18:30:00Z","v":34537,"vw":90.997295},{"c":90.94,"h":90.94,"l":90.16,"n":1507,"o":90.76,"t":"2026-10-14T18:45:00Z","v":129131,"vw":90.499675},{"c":90.81,"h":91.12,"l":90.72,"n":1190,"o":90.885,"t":"2026-10-14T19:00:00Z","v":85408,"vw":90.88024},{"c":91.1499,"h":91.21,"l":90.43,"n":1528,"o":90.795,"t":"2026-10-14T19:15:00Z","v":101413,"vw":90.723259},{"c":91.385,"h":91.43,"l":90.92,"n":1850,"o":91.12,"t":"2026-10-14T19:30:00Z","v":169945,"vw":91.151346},{"c":90.89,"h":91.41,"l":90.78,"n":4670,"o":91.41,"t":"2026-10-14T19:45:00Z","v":321229,"vw":90.947405},{"c":90.9,"h":90.9,"l":90.9,"n":45,"o":90.9,"t":"2026-10-14T20:00:00Z","v":253968,"vw":90.9},{"c":91.99,"h":92,"l":91.99,"n":24,"o":91.99,"t":"2026-10-15T13:15:00Z","v":1672,"vw":91.992809},{"c":91.19,"h":92.115,"l":91.11,"n":448,"o":91.99,"t":"2026-10-15T13:30:00Z","v":30320,"vw":91.729293},{"c":91.29,"h":91.685,"l":91.185,"n":523,"o":91.185,"t":"2026-10-15T13:45:00Z","v":25162,"vw":91.452165},{"c":91.64,"h":91.71,"l":91.16,"n":882,"o":91.3,"t":"2026-10-15T14:00:00Z","v":42106,"vw":91.501058},{"c":91.405,"h":91.8,"l":91.26,"n":774,"o":91.8,"t":"2026-10-15T14:15:00Z","v":33630,"vw":91.466909},{"c":91.53,"h":91.68,"l":91.32,"n":859,"o":91.46,"t":"2026-10-15T14:30:00Z","v":39395,"vw":91.461946},{"c":91.28,"h":91.54,"l":91.11,"n":941,"o":91.54,"t":"2026-10-15T14:45:00Z","v":46024,"vw":91.34773},{"c":91.21,"h":91.4,"l":91.16,"n":853,"o":91.28,"t":"2026-10-15T15:00:00Z","v":36849,"vw":91.298689},{"c":91.55,"h":91.65,"l":91.215,"n":887,"o":91.215,"t":"2026-10-15T15:15:00Z","v":54362,"vw":91.484852},{"c":91.25,"h":91.59,"l":91.24,"n":714,"o":91.5,"t":"2026-10-15T15:30:00Z","v":36379,"vw":91.479132},{"c":91.5,"h":91.59,"l":91.18,"n":576,"o":91.25,"t":"2026-10-15T15:45:00Z","v":25448,"vw":91.486048},{"c":91.18,"h":91.4875,"l":91.14,"n":642,"o":91.4875,"t":"2026-10-15T16:00:00Z","v":22250,"vw":91.292684},{"c":91.32,"h":91.34,"l":91.185,"n":466,"o":91.19,"t":"2026-10-15T16:15:00Z","v":19429,"vw":91.279659},{"c":91.55,"h":91.6925,"l":91.33,"n":589,"o":91.37,"t":"2026-10-15T16:30:00Z","v":26211,"vw":91.475626},{"c":91.61,"h":91.69,"l":91.49,"n":569,"o":91.55,"t":"2026-10-15T16:45:00Z","v":25478,"vw":91.592852},{"c":91.66,"h":91.92,"l":91.6,"n":906,"o":91.67,"t":"2026-10-15T17:00:00Z","v":54028,"vw":91.720151},{"c":91.53,"h":91.8,"l":91.47,"n":1105,"o":91.72,"t":"2026-10-15T17:15:00Z","v":70562,"vw":91.614845},{"c":91.365,"h":91.66,"l":91.28,"n":832,"o":91.57,"t":"2026-10-15T17:30:00Z","v":40965,"vw":91.4903},{"c":91.28,"h":91.37,"l":91.08,"n":1019,"o":91.37,"t":"2026-10-15T17:45:00Z","v":74317,"vw":91.230314},{"c":90.89,"h":91.3395,"l":90.78,"n":1208,"o":91.275,"t":"2026-10-15T18:00:00Z","v":57927,"vw":91.135979},{"c":90.5,"h":90.92,"l":90.5,"n":995,"o":90.89,"t":"2026-10-15T18:15:00Z","v":41148,"vw":90.72645},{"c":90.38,"h":90.55,"l":90.36,"n":816,"o":90.46,"t":"2026-10-15T18:30:00Z","v":30971,"vw":90.442245},{"c":90.735,"h":90.8,"l":90.355,"n":1155,"o":90.355,"t":"2026-10-15T18:45:00Z","v":45363,"vw":90.56748},{"c":90.775,"h":90.83,"l":90.56,"n":899,"o":90.735,"t":"2026-10-15T19:00:00Z","v":38587,"vw":90.689126},{"c":91.03,"h":91.1,"l":90.775,"n":1210,"o":90.775,"t":"2026-10-15T19:15:00Z","v":70980,"vw":90.927086},{"c":91.15,"h":91.15,"l":90.87,"n":1549,"o":90.995,"t":"2026-10-15T19:30:00Z","v":80950,"vw":90.991091},{"c":90.78,"h":91.11,"l":90.49,"n":4091,"o":91.11,"t":"2026-10-15T19:45:00Z","v":255590,"vw":90.753296},{"c":90.81,"h":90.81,"l":90.81,"n":42,"o":90.81,"t":"2026-10-15T20:00:00Z","v":276017,"vw":90.81},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-16T12:45:00Z","v":4300,"vw":90.75},{"c":90.925,"h":91.67,"l":90.58,"n":405,"o":91.25,"t":"2026-10-16T13:30:00Z","v":30528,"vw":91.143346},{"c":90.805,"h":90.945,"l":90.55,"n":675,"o":90.85,"t":"2026-10-16T13:45:00Z","v":29432,"vw":90.781068},{"c":91,"h":91.2199,"l":90.73,"n":1071,"o":90.845,"t":"2026-10-16T14:00:00Z","v":48531,"vw":91.034027},{"c":91.19,"h":91.215,"l":90.915,"n":624,"o":91.04,"t":"2026-10-16T14:15:00Z","v":24313,"vw":91.045266},{"c":91.58,"h":91.685,"l":91.125,"n":718,"o":91.175,"t":"2026-10-16T14:30:00Z","v":34303,"vw":91.351868},{"c":91.195,"h":91.73,"l":91.19,"n":765,"o":91.54,"t":"2026-10-16T14:45:00Z","v":38272,"vw":91.5045},{"c":91.005,"h":91.15,"l":90.85,"n":783,"o":91.14,"t":"2026-10-16T15:00:00Z","v":36774,"vw":91.050545},{"c":90.815,"h":91.125,"l":90.7307,"n":708,"o":91.01,"t":"2026-10-16T15:15:00Z","v":32305,"vw":90.924379},{"c":90.93,"h":90.965,"l":90.805,"n":718,"o":90.81,"t":"2026-10-16T15:30:00Z","v":26059,"vw":90.883497},{"c":91.24,"h":91.36,"l":90.92,"n":889,"o":90.96,"t":"2026-10-16T15:45:00Z","v":49465,"vw":91.206767},{"c":91.41,"h":91.5,"l":91.12,"n":898,"o":91.12,"t":"2026-10-16T16:00:00Z","v":47075,"vw":91.324096},{"c":91.35,"h":91.51,"l":91.26,"n":994,"o":91.32,"t":"2026-10-16T16:15:00Z","v":50037,"vw":91.389409},{"c":91.26,"h":91.43,"l":91.11,"n":1078,"o":91.36,"t":"2026-10-16T16:30:00Z","v":77498,"vw":91.36053},{"c":91.365,"h":91.46,"l":91.12,"n":848,"o":91.41,"t":"2026-10-16T16:45:00Z","v":77268,"vw":91.353736},{"c":91.01,"h":91.39,"l":90.88,"n":710,"o":91.35,"t":"2026-10-16T17:00:00Z","v":28982,"vw":91.092693},{"c":91.07,"h":91.11,"l":90.79,"n":841,"o":90.965,"t":"2026-10-16T17:15:00Z","v":40575,"vw":90.93008},{"c":91.05,"h":91.25,"l":90.99,"n":830,"o":91.11,"t":"2026-10-16T17:30:00Z","v":40168,"vw":91.110431},{"c":90.925,"h":91.12,"l":90.91,"n":625,"o":91.06,"t":"2026-10-16T17:45:00Z","v":42730,"vw":91.03927},{"c":90.545,"h":90.96,"l":90.5,"n":1024,"o":90.9,"t":"2026-10-16T18:00:00Z","v":56987,"vw":90.791391},{"c":90.215,"h":90.66,"l":90.19,"n":832,"o":90.545,"t":"2026-10-16T18:15:00Z","v":37324,"vw":90.47501},{"c":90.08,"h":90.23,"l":89.73,"n":1562,"o":90.205,"t":"2026-10-16T18:30:00Z","v":94177,"vw":89.977393},{"c":90.085,"h":90.245,"l":89.98,"n":1154,"o":90.035,"t":"2026-10-16T18:45:00Z","v":61813,"vw":90.120009},{"c":90.54,"h":90.54,"l":89.9,"n":1253,"o":90.08,"t":"2026-10-16T19:00:00Z","v":82856,"vw":90.091367},{"c":90.575,"h":90.735,"l":90.32,"n":1557,"o":90.505,"t":"2026-10-16T19:15:00Z","v":90394,"vw":90.446284},{"c":90.44,"h":90.64,"l":90.08,"n":1417,"o":90.59,"t":"2026-10-16T19:30:00Z","v":77751,"vw":90.282391},{"c":90.81,"h":90.845,"l":90.41,"n":5533,"o":90.41,"t":"2026-10-16T19:45:00Z","v":382535,"vw":90.694376},{"c":90.81,"h":90.81,"l":90.81,"n":50,"o":90.81,"t":"2026-10-16T20:00:00Z","v":235300,"vw":90.81},{"c":91.25,"h":91.89,"l":90.67,"n":427,"o":90.67,"t":"2026-10-19T13:30:00Z","v":62427,"vw":91.091467},{"c":91.17,"h":91.87,"l":91.05,"n":379,"o":91.13,"t":"2026-10-19T13:45:00Z","v":26331,"vw":91.376302},{"c":90.86,"h":91.24,"l":90.82,"n":686,"o":91.025,"t":"2026-10-19T14:00:00Z","v":42009,"vw":91.006409},{"c":90.84,"h":90.96,"l":90.79,"n":453,"o":90.96,"t":"2026-10-19T14:15:00Z","v":16588,"vw":90.897148},{"c":91.005,"h":91.1099,"l":90.855,"n":527,"o":90.905,"t":"2026-10-19T14:30:00Z","v":39121,"vw":91.004271},{"c":91.08,"h":91.3,"l":90.94,"n":809,"o":90.94,"t":"2026-10-19T14:45:00Z","v":68802,"vw":91.100304},{"c":91.06,"h":91.3,"l":90.91,"n":666,"o":91.05,"t":"2026-10-19T15:00:00Z","v":29349,"vw":91.150659},{"c":90.885,"h":91.07,"l":90.8,"n":686,"o":91.07,"t":"2026-10-19T15:15:00Z","v":28275,"vw":90.908306},{"c":90.875,"h":91.02,"l":90.75,"n":666,"o":90.92,"t":"2026-10-19T15:30:00Z","v":20382,"vw":90.899616},{"c":90.92,"h":90.92,"l":90.77,"n":688,"o":90.82,"t":"2026-10-19T15:45:00Z","v":337603,"vw":90.857423},{"c":90.805,"h":90.92,"l":90.565,"n":774,"o":90.92,"t":"2026-10-19T16:00:00Z","v":83548,"vw":90.797034},{"c":90.77,"h":90.9193,"l":90.65,"n":922,"o":90.805,"t":"2026-10-19T16:15:00Z","v":91942,"vw":90.811882},{"c":90.52,"h":90.77,"l":90.52,"n":656,"o":90.77,"t":"2026-10-19T16:30:00Z","v":33675,"vw":90.64159},{"c":90.29,"h":90.63,"l":90.22,"n":635,"o":90.525,"t":"2026-10-19T16:45:00Z","v":44039,"vw":90.416355},{"c":90.7,"h":90.76,"l":90.31,"n":1357,"o":90.31,"t":"2026-10-19T17:00:00Z","v":77332,"vw":90.540133},{"c":90.71,"h":90.71,"l":90.56,"n":632,"o":90.65,"t":"2026-10-19T17:15:00Z","v":18789,"vw":90.645285},{"c":90.675,"h":90.73,"l":90.64,"n":764,"o":90.72,"t":"2026-10-19T17:30:00Z","v":23029,"vw":90.692163},{"c":90.46,"h":90.65,"l":90.45,"n":655,"o":90.65,"t":"2026-10-19T17:45:00Z","v":17969,"vw":90.532354},{"c":90.5,"h":90.58,"l":90.45,"n":835,"o":90.49,"t":"2026-10-19T18:00:00Z","v":24242,"vw":90.503064},{"c":90.4,"h":90.6,"l":90.35,"n":955,"o":90.5,"t":"2026-10-19T18:15:00Z","v":40473,"vw":90.454927},{"c":90.34,"h":90.52,"l":90.32,"n":816,"o":90.4,"t":"2026-10-19T18:30:00Z","v":25847,"vw":90.402563},{"c":90.46,"h":90.515,"l":90.33,"n":1072,"o":90.365,"t":"2026-10-19T18:45:00Z","v":100941,"vw":90.416145},{"c":90.44,"h":90.55,"l":90.31,"n":1034,"o":90.455,"t":"2026-10-19T19:00:00Z","v":42212,"vw":90.46164},{"c":90.301,"h":90.48,"l":90.19,"n":1226,"o":90.44,"t":"2026-10-19T19:15:00Z","v":64826,"vw":90.325072},{"c":90.17,"h":90.39,"l":90.16,"n":1709,"o":90.33,"t":"2026-10-19T19:30:00Z","v":73375,"vw":90.26479},{"c":89.9,"h":90.21,"l":89.84,"n":4721,"o":90.17,"t":"2026-10-19T19:45:00Z","v":303969,"vw":89.978329},{"c":89.93,"h":89.93,"l":89.93,"n":39,"o":89.93,"t":"2026-10-19T20:00:00Z","v":223005,"vw":89.93},{"c":90.07,"h":90.07,"l":90.07,"n":9,"o":90.07,"t":"2026-10-20T11:30:00Z","v":1070,"vw":90.07},{"c":90.35,"h":90.7,"l":89.97,"n":237,"o":90.51,"t":"2026-10-20T13:30:00Z","v":18966,"vw":90.351992},{"c":91.005,"h":91.15,"l":90.0594,"n":959,"o":90.35,"t":"2026-10-20T13:45:00Z","v":69948,"vw":90.787294},{"c":90.475,"h":91.13,"l":90.37,"n":912,"o":90.97,"t":"2026-10-20T14:00:00Z","v":44949,"vw":90.804141},{"c":91.785,"h":91.825,"l":90.47,"n":1155,"o":90.47,"t":"2026-10-20T14:15:00Z","v":77679,"vw":91.184125},{"c":92.91,"h":92.91,"l":91.83,"n":1667,"o":91.83,"t":"2026-10-20T14:30:00Z","v":105155,"vw":92.177463},{"c":92.615,"h":93.19,"l":92.43,"n":1846,"o":92.84,"t":"2026-10-20T14:45:00Z","v":125124,"vw":92.745048},{"c":92.23,"h":92.78,"l":92.13,"n":1642,"o":92.62,"t":"2026-10-20T15:00:00Z","v":85456,"vw":92.437438},{"c":92.23,"h":92.54,"l":92.14,"n":1560,"o":92.23,"t":"2026-10-20T15:15:00Z","v":110255,"vw":92.309206},{"c":91.8875,"h":92.18,"l":91.8225,"n":1510,"o":92.18,"t":"2026-10-20T15:30:00Z","v":99815,"vw":92.021765},{"c":91.86,"h":92,"l":91.67,"n":1187,"o":91.88,"t":"2026-10-20T15:45:00Z","v":78743,"vw":91.896644},{"c":91.85,"h":91.94,"l":91.75,"n":981,"o":91.82,"t":"2026-10-20T16:00:00Z","v":51192,"vw":91.841296},{"c":91.625,"h":91.88,"l":91.5875,"n":764,"o":91.85,"t":"2026-10-20T16:15:00Z","v":28129,"vw":91.718975},{"c":91.9875,"h":92.04,"l":91.625,"n":1604,"o":91.625,"t":"2026-10-20T16:30:00Z","v":94199,"vw":91.930929},{"c":91.56,"h":91.985,"l":91.53,"n":637,"o":91.985,"t":"2026-10-20T16:45:00Z","v":24559,"vw":91.690115},{"c":91.965,"h":92.07,"l":91.56,"n":1061,"o":91.56,"t":"2026-10-20T17:00:00Z","v":55819,"vw":91.923187},{"c":92.065,"h":92.215,"l":91.9525,"n":1250,"o":91.9525,"t":"2026-10-20T17:15:00Z","v":91701,"vw":92.041418},{"c":93.12,"h":93.264,"l":91.99,"n":1944,"o":92.065,"t":"2026-10-20T17:30:00Z","v":180993,"vw":92.625339},{"c":92.49,"h":93.25,"l":92.445,"n":1089,"o":93.035,"t":"2026-10-20T17:45:00Z","v":72311,"vw":92.956776},{"c":92.64,"h":92.71,"l":92.36,"n":1120,"o":92.46,"t":"2026-10-20T18:00:00Z","v":75063,"vw":92.566766},{"c":92.71,"h":92.98,"l":92.58,"n":928,"o":92.64,"t":"2026-10-20T18:15:00Z","v":67483,"vw":92.752708},{"c":92.52,"h":92.86,"l":92.48,"n":1199,"o":92.76,"t":"2026-10-20T18:30:00Z","v":100787,"vw":92.649128},{"c":92.73,"h":92.84,"l":92.45,"n":962,"o":92.515,"t":"2026-10-20T18:45:00Z","v":57272,"vw":92.682872},{"c":92.35,"h":92.75,"l":92.3115,"n":806,"o":92.75,"t":"2026-10-20T19:00:00Z","v":33727,"vw":92.591542},{"c":92.09,"h":92.486,"l":92.09,"n":1480,"o":92.36,"t":"2026-10-20T19:15:00Z","v":92459,"vw":92.380677},{"c":92.095,"h":92.2,"l":91.83,"n":1966,"o":92.125,"t":"2026-10-20T19:30:00Z","v":131394,"vw":92.06854},{"c":92.48,"h":92.72,"l":92,"n":4466,"o":92.1,"t":"2026-10-20T19:45:00Z","v":404161,"vw":92.381189},{"c":92.48,"h":92.48,"l":92.48,"n":50,"o":92.48,"t":"2026-10-20T20:00:00Z","v":412249,"vw":92.48},{"c":92.16,"h":92.76,"l":92,"n":49,"o":92.76,"t":"2026-10-21T12:15:00Z","v":1920,"vw":92.148571},{"c":92.99,"h":93.37,"l":90.98,"n":602,"o":92.16,"t":"2026-10-21T13:30:00Z","v":36642,"vw":92.49841},{"c":92.58,"h":93.15,"l":92.52,"n":817,"o":93.01,"t":"2026-10-21T13:45:00Z","v":53413,"vw":92.860286},{"c":92.165,"h":92.58,"l":92.015,"n":879,"o":92.54,"t":"2026-10-21T14:00:00Z","v":51908,"vw":92.239829},{"c":91.87,"h":92.31,"l":91.82,"n":569,"o":92.23,"t":"2026-10-21T14:15:00Z","v":19617,"vw":92.061134},{"c":91.87,"h":91.91,"l":91.63,"n":647,"o":91.875,"t":"2026-10-21T14:30:00Z","v":19357,"vw":91.788086},{"c":91.79,"h":91.96,"l":91.79,"n":426,"o":91.94,"t":"2026-10-21T14:45:00Z","v":11409,"vw":91.908067},{"c":92.02,"h":92.07,"l":91.62,"n":719,"o":91.77,"t":"2026-10-21T15:00:00Z","v":25833,"vw":91.800393},{"c":91.95,"h":91.99,"l":91.87,"n":441,"o":91.99,"t":"2026-10-21T15:15:00Z","v":12199,"vw":91.945005},{"c":91.84,"h":91.97,"l":91.78,"n":527,"o":91.95,"t":"2026-10-21T15:30:00Z","v":19920,"vw":91.870448},{"c":92.22,"h":92.24,"l":91.85,"n":502,"o":91.875,"t":"2026-10-21T15:45:00Z","v":17607,"vw":92.023429},{"c":92.07,"h":92.3,"l":91.83,"n":920,"o":92.22,"t":"2026-10-21T16:00:00Z","v":65106,"vw":92.161859},{"c":92.22,"h":92.35,"l":92.07,"n":514,"o":92.07,"t":"2026-10-21T16:15:00Z","v":29425,"vw":92.238835},{"c":92.29,"h":92.365,"l":92.09,"n":647,"o":92.26,"t":"2026-10-21T16:30:00Z","v":27177,"vw":92.221812},{"c":92.2,"h":92.31,"l":92.19,"n":550,"o":92.27,"t":"2026-10-21T16:45:00Z","v":26256,"vw":92.261459},{"c":92.07,"h":92.24,"l":91.95,"n":649,"o":92.22,"t":"2026-10-21T17:00:00Z","v":32857,"vw":92.172701},{"c":92.08,"h":92.179,"l":92.03,"n":591,"o":92.09,"t":"2026-10-21T17:15:00Z","v":26408,"vw":92.105396},{"c":92.155,"h":92.195,"l":91.97,"n":674,"o":92.06,"t":"2026-10-21T17:30:00Z","v":29070,"vw":92.076259},{"c":92.27,"h":92.325,"l":92.13,"n":519,"o":92.165,"t":"2026-10-21T17:45:00Z","v":19684,"vw":92.236129},{"c":92.4,"h":92.4,"l":92.27,"n":487,"o":92.28,"t":"2026-10-21T18:00:00Z","v":19040,"vw":92.341184},{"c":92.27,"h":92.445,"l":92.15,"n":639,"o":92.4,"t":"2026-10-21T18:15:00Z","v":23680,"vw":92.308468},{"c":92.4,"h":92.4425,"l":92.16,"n":629,"o":92.25,"t":"2026-10-21T18:30:00Z","v":27541,"vw":92.362179},{"c":92,"h":92.51,"l":91.95,"n":749,"o":92.43,"t":"2026-10-21T18:45:00Z","v":30035,"vw":92.315157},{"c":91.575,"h":92.045,"l":91.57,"n":841,"o":91.965,"t":"2026-10-21T19:00:00Z","v":48065,"vw":91.807935},{"c":91.56,"h":91.78,"l":91.4,"n":1205,"o":91.6,"t":"2026-10-21T19:15:00Z","v":72926,"vw":91.586778},{"c":91.09,"h":91.58,"l":91.09,"n":1406,"o":91.58,"t":"2026-10-21T19:30:00Z","v":82134,"vw":91.275381},{"c":91.32,"h":91.41,"l":90.82,"n":5172,"o":91.07,"t":"2026-10-21T19:45:00Z","v":404300,"vw":91.204879},{"c":91.27,"h":91.4,"l":91.27,"n":41,"o":91.4,"t":"2026-10-21T20:00:00Z","v":321756,"vw":91.270209},{"c":91.2,"h":92.105,"l":90.86,"n":659,"o":91.05,"t":"2026-10-22T13:30:00Z","v":50484,"vw":91.208468},{"c":91.51,"h":91.7,"l":91.23,"n":1653,"o":91.26,"t":"2026-10-22T13:45:00Z","v":218355,"vw":91.362869},{"c":91.59,"h":91.73,"l":91.4,"n":2101,"o":91.6,"t":"2026-10-22T14:00:00Z","v":267205,"vw":91.572217},{"c":91,"h":91.655,"l":90.87,"n":750,"o":91.645,"t":"2026-10-22T14:15:00Z","v":38882,"vw":91.182437},{"c":90.785,"h":91.205,"l":90.5,"n":751,"o":91.05,"t":"2026-10-22T14:30:00Z","v":35288,"vw":90.793724},{"c":90.885,"h":90.925,"l":90.66,"n":1183,"o":90.8,"t":"2026-10-22T14:45:00Z","v":57833,"vw":90.790517},{"c":90.96,"h":91.17,"l":90.85,"n":881,"o":90.885,"t":"2026-10-22T15:00:00Z","v":154028,"vw":91.014244},{"c":91.325,"h":91.33,"l":90.805,"n":910,"o":90.97,"t":"2026-10-22T15:15:00Z","v":101318,"vw":91.045606},{"c":91.39,"h":91.555,"l":91.22,"n":920,"o":91.22,"t":"2026-10-22T15:30:00Z","v":50825,"vw":91.404899},{"c":91.54,"h":91.67,"l":91.3,"n":741,"o":91.39,"t":"2026-10-22T15:45:00Z","v":42637,"vw":91.477213},{"c":91.35,"h":91.67,"l":91.33,"n":1157,"o":91.555,"t":"2026-10-22T16:00:00Z","v":106494,"vw":91.563549},{"c":91.27,"h":91.45,"l":91.23,"n":464,"o":91.4,"t":"2026-10-22T16:15:00Z","v":36834,"vw":91.33219},{"c":90.965,"h":91.23,"l":90.895,"n":642,"o":91.23,"t":"2026-10-22T16:30:00Z","v":23734,"vw":91.055488},{"c":91.13,"h":91.195,"l":90.81,"n":724,"o":90.91,"t":"2026-10-22T16:45:00Z","v":75013,"vw":90.981996},{"c":91.07,"h":91.22,"l":91.02,"n":586,"o":91.15,"t":"2026-10-22T17:00:00Z","v":21230,"vw":91.138711},{"c":91.01,"h":91.11,"l":90.95,"n":747,"o":91.1,"t":"2026-10-22T17:15:00Z","v":56580,"vw":91.0087},{"c":91.24,"h":91.31,"l":90.99,"n":1277,"o":91,"t":"2026-10-22T17:30:00Z","v":105188,"vw":91.064525},{"c":91.36,"h":91.52,"l":91.215,"n":806,"o":91.215,"t":"2026-10-22T17:45:00Z","v":29750,"vw":91.358187},{"c":91.35,"h":91.45,"l":91.29,"n":750,"o":91.395,"t":"2026-10-22T18:00:00Z","v":28582,"vw":91.368649},{"c":91.28,"h":91.47,"l":91.21,"n":794,"o":91.35,"t":"2026-10-22T18:15:00Z","v":31544,"vw":91.35879},{"c":91.21,"h":91.41,"l":91.15,"n":792,"o":91.31,"t":"2026-10-22T18:30:00Z","v":28182,"vw":91.269938},{"c":91.06,"h":91.345,"l":91.06,"n":1080,"o":91.23,"t":"2026-10-22T18:45:00Z","v":58946,"vw":91.194277},{"c":91.13,"h":91.36,"l":91,"n":1561,"o":91.095,"t":"2026-10-22T19:00:00Z","v":260729,"vw":91.176608},{"c":91.21,"h":91.27,"l":91,"n":1462,"o":91.165,"t":"2026-10-22T19:15:00Z","v":92817,"vw":91.171459},{"c":91.23,"h":91.23,"l":91,"n":1599,"o":91.2,"t":"2026-10-22T19:30:00Z","v":99087,"vw":91.105061},{"c":91.19,"h":91.21,"l":90.72,"n":4561,"o":91.21,"t":"2026-10-22T19:45:00Z","v":277898,"vw":91.028788},{"c":91.15,"h":91.18,"l":91.15,"n":42,"o":91.18,"t":"2026-10-22T20:00:00Z","v":228258,"vw":91.1501}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.889616098456434,"strike":125.14375099576336,"iv":0.7880263545431012,"gamma":0.009094711343055558,"theta":-0.06316088578147788,"vega":0.04502719310509965,"rho":0.006328158616487084,"breakevenPct":38.270287541656366},{"delta":0.15,"premium":1.7252690381938245,"strike":126.23654809030877,"iv":0.9729972123842947,"gamma":0.009342850155789662,"theta":-0.10192996437459564,"vega":0.059846250540208444,"rho":0.009282671045691885,"breakevenPct":40.38597600493976},{"delta":0.2,"premium":1.8019694540469235,"strike":109.80305459530764,"iv":0.688792832301037,"gamma":0.015891135163767788,"theta":-0.0873398263631359,"vega":0.07183732529064207,"rho":0.012696727019656899,"breakevenPct":22.441057651513503},{"delta":0.25,"premium":1.8695767271180108,"strike":103.04232728819893,"iv":0.5397632927830806,"gamma":0.023759317809445173,"theta":-0.07676063576786976,"vega":0.08112192853847512,"rho":0.016125317414263155,"breakevenPct":15.09808449294233},{"delta":0.3,"premium":2.0175398172080836,"strike":98.6940020310213,"iv":0.4457018345024882,"gamma":0.03063788173423903,"theta":-0.07047963940037781,"vega":0.088509274575758,"rho":0.01947613778228182,"breakevenPct":10.48989780387205},{"delta":0.35,"premium":2.2312485757682357,"strike":96.31946026924183,"iv":0.3966142608706484,"gamma":0.03670675761467363,"theta":-0.06771534740106475,"vega":0.09434431925895435,"rho":0.02276332812854701,"breakevenPct":8.119263680757054},{"delta":0.4,"premium":2.536723528100677,"strike":94.46650420542665,"iv":0.36494842845502795,"gamma":0.04073214701955608,"theta":-0.0657227155450978,"vega":0.09785484485734819,"rho":0.026050043605483124,"breakevenPct":6.421533443255406},{"delta":0.45,"premium":2.956959138826301,"strike":93.26583103192485,"iv":0.35506981865528925,"gamma":0.04220199997128832,"theta":-0.06469510383942635,"vega":0.09845838118601803,"rho":0.029336165221928622,"breakevenPct":5.5653210869458505},{"delta":0.5,"premium":3.3771947495519257,"strike":92.06515785842306,"iv":0.34519120885555055,"gamma":0.04367185292302055,"theta":-0.06366749213375489,"vega":0.09906191751468787,"rho":0.03262228683837412,"breakevenPct":4.709108730636295},{"delta":0.55,"premium":3.7974303602775503,"strike":90.86448468492128,"iv":0.33531259905581184,"gamma":0.04514170587475279,"theta":-0.06263988042808344,"vega":0.0996654538433577,"rho":0.03590840845481962,"breakevenPct":3.852896374326739},{"delta":0.6,"premium":4.340777666999003,"strike":89.65104685942174,"iv":0.32951904287138584,"gamma":0.045250847457627114,"theta":-0.06118115653040877,"vega":0.09832731804586241,"rho":0.03911814390265745,"breakevenPct":3.1177449549322285},{"delta":0.65,"premium":5.200697906281157,"strike":88.40478564307078,"iv":0.3342299102691924,"gamma":0.041861016949152535,"theta":-0.058613858424725815,"vega":0.09199631106679959,"rho":0.04213145777407558,"breakevenPct":2.693893087604973},{"delta":0.7,"premium":6.06061814556331,"strike":87.15852442671984,"iv":0.33894077766699904,"gamma":0.038471186440677964,"theta":-0.05604656031904287,"vega":0.08566530408773679,"rho":0.04514477164549369,"breakevenPct":2.2700412202777187},{"delta":0.75,"premium":6.9205383848454645,"strike":85.91226321036889,"iv":0.3436516450648056,"gamma":0.035081355932203385,"theta":-0.05347926221335992,"vega":0.07933429710867398,"rho":0.04815808551691182,"breakevenPct":1.8461893529504636},{"delta":0.8,"premium":8.069056099732862,"strike":84.4033837934105,"iv":0.35201611754229745,"gamma":0.0308220837043633,"theta":-0.04996527159394478,"vega":0.07120382902938556,"rho":0.05095901659843004,"breakevenPct":1.4508391586871727},{"delta":0.85,"premium":10.005832591273375,"strike":82.17720391807659,"iv":0.370359839715049,"gamma":0.024188067675868213,"theta":-0.043865538735529834,"vega":0.05815841495992877,"rho":0.05317985737320672,"breakevenPct":1.1333368177179943},{"delta":0.9,"premium":11.970670391061452,"strike":79.9231843575419,"iv":0.3882231843575419,"gamma":0.017532541899441343,"theta":-0.03761117318435755,"vega":0.044966759776536316,"rho":0.05537873813764891,"breakevenPct":0.8160776177765791}],"put":[{"delta":0.1,"premium":1.7,"strike":62.59633974061732,"iv":1.2110273606091773,"gamma":0.005698711289897872,"theta":-0.09238571204070897,"vega":0.045020225959508615,"rho":-0.008735935478377909,"breakevenPct":33.19106994995359},{"delta":0.15,"premium":1.7903679429102917,"strike":74.03679429102915,"iv":0.8118750126416651,"gamma":0.011278690083135177,"theta":-0.08156951392735118,"vega":0.05979906719975768,"rho":-0.012566950867591485,"breakevenPct":20.73897273931008},{"delta":0.2,"premium":1.753348642923943,"strike":80.87864870069143,"iv":0.5712114516787407,"gamma":0.019958842074335764,"theta":-0.06802482486935099,"vega":0.07182375111030584,"rho":-0.016351666571407564,"breakevenPct":13.192210578422946},{"delta":0.25,"premium":1.4995290423861853,"strike":85.6436420722135,"iv":0.365890737833595,"gamma":0.03327048665620094,"theta":-0.04781993720565149,"vega":0.08007362637362637,"rho":-0.019997079539067035,"breakevenPct":7.686107482361696},{"delta":0.3,"premium":1.9050758765044482,"strike":86.95185766614338,"iv":0.35997760334903195,"gamma":0.03646253270538985,"theta":-0.05009623233908948,"vega":0.08611758241758241,"rho":-0.024011325147766695,"breakevenPct":6.695796171542588},{"delta":0.35,"premium":2.3106227106227104,"strike":88.26007326007326,"iv":0.35406446886446885,"gamma":0.039654578754578756,"theta":-0.05237252747252747,"vega":0.09216153846153846,"rho":-0.028025570756466354,"breakevenPct":5.705484860723479},{"delta":0.4,"premium":2.716169544740974,"strike":89.56828885400314,"iv":0.3481513343799058,"gamma":0.04284662480376766,"theta":-0.054648822605965465,"vega":0.09820549450549451,"rho":-0.03203981636516602,"breakevenPct":4.715173549904369},{"delta":0.45,"premium":3.3304015296367115,"strike":90.80066921606118,"iv":0.3492105162523901,"gamma":0.04333953154875717,"theta":-0.055255879541108985,"vega":0.09975162523900573,"rho":-0.03616468270503146,"breakevenPct":4.037007475124},{"delta":0.5,"premium":4.047418738049713,"strike":91.99569789674952,"iv":0.3537038240917782,"gamma":0.04250301147227534,"theta":-0.05504077437858509,"vega":0.09908240917782027,"rho":-0.040344033882635265,"breakevenPct":3.512584576303007},{"delta":0.55,"premium":4.764435946462715,"strike":93.19072657743786,"iv":0.35819713193116637,"gamma":0.041666491395793495,"theta":-0.05482566921606118,"vega":0.0984131931166348,"rho":-0.044523385060239076,"breakevenPct":2.9881616774820143},{"delta":0.6,"premium":5.481453154875716,"strike":94.3857552581262,"iv":0.3626904397705545,"gamma":0.04082997131931166,"theta":-0.054610564053537286,"vega":0.09774397705544934,"rho":-0.04870273623784288,"breakevenPct":2.463738778661023},{"delta":0.65,"premium":6.50030487804878,"strike":95.82317073170732,"iv":0.36985670731707315,"gamma":0.03863841463414634,"theta":-0.05277134146341463,"vega":0.09410731707317073,"rho":-0.05309481491130741,"breakevenPct":2.004535541789867},{"delta":0.7,"premium":7.8383807588075864,"strike":97.51693766937669,"iv":0.3798499322493225,"gamma":0.035013753387533875,"theta":-0.04921443089430894,"vega":0.08733224932249323,"rho":-0.057711876985743954,"breakevenPct":1.6143094782566054},{"delta":0.75,"premium":9.176456639566396,"strike":99.21070460704607,"iv":0.3898431571815718,"gamma":0.03138909214092141,"theta":-0.045657520325203246,"vega":0.08055718157181571,"rho":-0.062328939060180506,"breakevenPct":1.2240834147233433},{"delta":0.8,"premium":11.237200956937802,"strike":101.59688995215312,"iv":0.4074667464114833,"gamma":0.026665909090909084,"theta":-0.04067846889952152,"vega":0.07120406698564592,"rho":-0.06749874012429784,"breakevenPct":0.8670444375037756},{"delta":0.85,"premium":13.928588516746409,"strike":104.58732057416267,"iv":0.43174904306220097,"gamma":0.02098409090909091,"theta":-0.034458373205741626,"vega":0.05960119617224881,"rho":-0.0731508939397096,"breakevenPct":0.5389664756815524},{"delta":0.9,"premium":20.281612903225813,"strike":111.19354838709678,"iv":0.5110032258064517,"gamma":0.01343612903225806,"theta":-0.028547741935483872,"vega":0.045058709677419345,"rho":-0.08167029377605589,"breakevenPct":0.26117884380585066}]},"raw":{"call":[{"delta":0.1,"premium":0.889616098456434,"strike":125.14375099576336,"iv":0.7880263545431012,"gamma":0.009094711343055558,"theta":-0.06316088578147788,"vega":0.04502719310509965,"rho":0.006328158616487084,"breakevenPct":38.270287541656366},{"delta":0.15,"premium":1.7252690381938245,"strike":126.23654809030877,"iv":0.9729972123842947,"gamma":0.009342850155789662,"theta":-0.10192996437459564,"vega":0.059846250540208444,"rho":0.009282671045691885,"breakevenPct":40.38597600493976},{"delta":0.2,"premium":1.8019694540469235,"strike":109.80305459530764,"iv":0.688792832301037,"gamma":0.015891135163767788,"theta":-0.0873398263631359,"vega":0.07183732529064207,"rho":0.012696727019656899,"breakevenPct":22.441057651513503},{"delta":0.25,"premium":1.8695767271180108,"strike":103.04232728819893,"iv":0.5397632927830806,"gamma":0.023759317809445173,"theta":-0.07676063576786976,"vega":0.08112192853847512,"rho":0.016125317414263155,"breakevenPct":15.09808449294233},{"delta":0.3,"premium":2.0175398172080836,"strike":98.6940020310213,"iv":0.4457018345024882,"gamma":0.03063788173423903,"theta":-0.07047963940037781,"vega":0.088509274575758,"rho":0.01947613778228182,"breakevenPct":10.48989780387205},{"delta":0.35,"premium":2.2312485757682357,"strike":96.31946026924183,"iv":0.3966142608706484,"gamma":0.03670675761467363,"theta":-0.06771534740106475,"vega":0.09434431925895435,"rho":0.02276332812854701,"breakevenPct":8.119263680757054},{"delta":0.4,"premium":2.536723528100677,"strike":94.46650420542665,"iv":0.36494842845502795,"gamma":0.04073214701955608,"theta":-0.0657227155450978,"vega":0.09785484485734819,"rho":0.026050043605483124,"breakevenPct":6.421533443255406},{"delta":0.45,"premium":2.956959138826301,"strike":93.26583103192485,"iv":0.35506981865528925,"gamma":0.04220199997128832,"theta":-0.06469510383942635,"vega":0.09845838118601803,"rho":0.029336165221928622,"breakevenPct":5.5653210869458505},{"delta":0.5,"premium":3.3771947495519257,"strike":92.06515785842306,"iv":0.34519120885555055,"gamma":0.04367185292302055,"theta":-0.06366749213375489,"vega":0.09906191751468787,"rho":0.03262228683837412,"breakevenPct":4.709108730636295},{"delta":0.55,"premium":3.7974303602775503,"strike":90.86448468492128,"iv":0.33531259905581184,"gamma":0.04514170587475279,"theta":-0.06263988042808344,"vega":0.0996654538433577,"rho":0.03590840845481962,"breakevenPct":3.852896374326739},{"delta":0.6,"premium":4.340777666999003,"strike":89.65104685942174,"iv":0.32951904287138584,"gamma":0.045250847457627114,"theta":-0.06118115653040877,"vega":0.09832731804586241,"rho":0.03911814390265745,"breakevenPct":3.1177449549322285},{"delta":0.65,"premium":5.200697906281157,"strike":88.40478564307078,"iv":0.3342299102691924,"gamma":0.041861016949152535,"theta":-0.058613858424725815,"vega":0.09199631106679959,"rho":0.04213145777407558,"breakevenPct":2.693893087604973},{"delta":0.7,"premium":6.06061814556331,"strike":87.15852442671984,"iv":0.33894077766699904,"gamma":0.038471186440677964,"theta":-0.05604656031904287,"vega":0.08566530408773679,"rho":0.04514477164549369,"breakevenPct":2.2700412202777187},{"delta":0.75,"premium":6.9205383848454645,"strike":85.91226321036889,"iv":0.3436516450648056,"gamma":0.035081355932203385,"theta":-0.05347926221335992,"vega":0.07933429710867398,"rho":0.04815808551691182,"breakevenPct":1.8461893529504636},{"delta":0.8,"premium":8.069056099732862,"strike":84.4033837934105,"iv":0.35201611754229745,"gamma":0.0308220837043633,"theta":-0.04996527159394478,"vega":0.07120382902938556,"rho":0.05095901659843004,"breakevenPct":1.4508391586871727},{"delta":0.85,"premium":10.005832591273375,"strike":82.17720391807659,"iv":0.370359839715049,"gamma":0.024188067675868213,"theta":-0.043865538735529834,"vega":0.05815841495992877,"rho":0.05317985737320672,"breakevenPct":1.1333368177179943},{"delta":0.9,"premium":11.970670391061452,"strike":79.9231843575419,"iv":0.3882231843575419,"gamma":0.017532541899441343,"theta":-0.03761117318435755,"vega":0.044966759776536316,"rho":0.05537873813764891,"breakevenPct":0.8160776177765791}],"put":[{"delta":0.1,"premium":1.7,"strike":62.59633974061732,"iv":1.2110273606091773,"gamma":0.005698711289897872,"theta":-0.09238571204070897,"vega":0.045020225959508615,"rho":-0.008735935478377909,"breakevenPct":33.19106994995359},{"delta":0.15,"premium":1.7903679429102917,"strike":74.03679429102915,"iv":0.8118750126416651,"gamma":0.011278690083135177,"theta":-0.08156951392735118,"vega":0.05979906719975768,"rho":-0.012566950867591485,"breakevenPct":20.73897273931008},{"delta":0.2,"premium":1.753348642923943,"strike":80.87864870069143,"iv":0.5712114516787407,"gamma":0.019958842074335764,"theta":-0.06802482486935099,"vega":0.07182375111030584,"rho":-0.016351666571407564,"breakevenPct":13.192210578422946},{"delta":0.25,"premium":1.4995290423861853,"strike":85.6436420722135,"iv":0.365890737833595,"gamma":0.03327048665620094,"theta":-0.04781993720565149,"vega":0.08007362637362637,"rho":-0.019997079539067035,"breakevenPct":7.686107482361696},{"delta":0.3,"premium":1.9050758765044482,"strike":86.95185766614338,"iv":0.35997760334903195,"gamma":0.03646253270538985,"theta":-0.05009623233908948,"vega":0.08611758241758241,"rho":-0.024011325147766695,"breakevenPct":6.695796171542588},{"delta":0.35,"premium":2.3106227106227104,"strike":88.26007326007326,"iv":0.35406446886446885,"gamma":0.039654578754578756,"theta":-0.05237252747252747,"vega":0.09216153846153846,"rho":-0.028025570756466354,"breakevenPct":5.705484860723479},{"delta":0.4,"premium":2.716169544740974,"strike":89.56828885400314,"iv":0.3481513343799058,"gamma":0.04284662480376766,"theta":-0.054648822605965465,"vega":0.09820549450549451,"rho":-0.03203981636516602,"breakevenPct":4.715173549904369},{"delta":0.45,"premium":3.3304015296367115,"strike":90.80066921606118,"iv":0.3492105162523901,"gamma":0.04333953154875717,"theta":-0.055255879541108985,"vega":0.09975162523900573,"rho":-0.03616468270503146,"breakevenPct":4.037007475124},{"delta":0.5,"premium":4.047418738049713,"strike":91.99569789674952,"iv":0.3537038240917782,"gamma":0.04250301147227534,"theta":-0.05504077437858509,"vega":0.09908240917782027,"rho":-0.040344033882635265,"breakevenPct":3.512584576303007},{"delta":0.55,"premium":4.764435946462715,"strike":93.19072657743786,"iv":0.35819713193116637,"gamma":0.041666491395793495,"theta":-0.05482566921606118,"vega":0.0984131931166348,"rho":-0.044523385060239076,"breakevenPct":2.9881616774820143},{"delta":0.6,"premium":5.481453154875716,"strike":94.3857552581262,"iv":0.3626904397705545,"gamma":0.04082997131931166,"theta":-0.054610564053537286,"vega":0.09774397705544934,"rho":-0.04870273623784288,"breakevenPct":2.463738778661023},{"delta":0.65,"premium":6.50030487804878,"strike":95.82317073170732,"iv":0.36985670731707315,"gamma":0.03863841463414634,"theta":-0.05277134146341463,"vega":0.09410731707317073,"rho":-0.05309481491130741,"breakevenPct":2.004535541789867},{"delta":0.7,"premium":7.8383807588075864,"strike":97.51693766937669,"iv":0.3798499322493225,"gamma":0.035013753387533875,"theta":-0.04921443089430894,"vega":0.08733224932249323,"rho":-0.057711876985743954,"breakevenPct":1.6143094782566054},{"delta":0.75,"premium":9.176456639566396,"strike":99.21070460704607,"iv":0.3898431571815718,"gamma":0.03138909214092141,"theta":-0.045657520325203246,"vega":0.08055718157181571,"rho":-0.062328939060180506,"breakevenPct":1.2240834147233433},{"delta":0.8,"premium":11.237200956937802,"strike":101.59688995215312,"iv":0.4074667464114833,"gamma":0.026665909090909084,"theta":-0.04067846889952152,"vega":0.07120406698564592,"rho":-0.06749874012429784,"breakevenPct":0.8670444375037756},{"delta":0.85,"premium":13.928588516746409,"strike":104.58732057416267,"iv":0.43174904306220097,"gamma":0.02098409090909091,"theta":-0.034458373205741626,"vega":0.05960119617224881,"rho":-0.0731508939397096,"breakevenPct":0.5389664756815524},{"delta":0.9,"premium":20.281612903225813,"strike":111.19354838709678,"iv":0.5110032258064517,"gamma":0.01343612903225806,"theta":-0.028547741935483872,"vega":0.045058709677419345,"rho":-0.08167029377605589,"breakevenPct":0.26117884380585066}]}},"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"}}