{"symbol":"HAS","url":"https://intraalpha.com/companies/HAS","capturedAt":"2026-10-22T22:13:45.589Z","state":"ready","quote":{"symbol":"HAS","last_price":117,"prev_close":114,"regular_close":117.23,"change":3,"change_pct":2.6316,"regular_change":3.23,"regular_change_pct":2.8333,"extended_change":-0.23,"extended_change_pct":-0.1962,"bid":115.11,"ask":117.15,"bid_size":100,"ask_size":200,"volume":3430176,"vwap":115.761634,"open":113.93,"high":117.25,"low":112.7601,"close":117.23,"trade_count":48426,"last_trade_at":"2026-10-22T22:05:12.427999843Z","last_quote_at":"2026-10-22T22:05:12.428075582Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:13:40.10248206-04:00","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":"HAS","fetched_at":"2026-10-22T22:13:45.046577+00:00","name":"Hasbro Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LEISURE","country":"USA","description":"Hasbro, Inc. is an American multinational conglomerate with toy, board game, and media assets, headquartered in Pawtucket, Rhode Island.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":16079069000,"ebitda":1300200000,"pe_ratio":20.39,"peg_ratio":1.576,"book_value":4.992,"dividend_per_share":2.8,"dividend_yield":0.0256,"eps":5.59,"revenue_ttm":4973200000,"gross_profit_ttm":3174000000,"profit_margin":0.16,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.131,"return_on_equity_ttm":1.596,"quarterly_earnings_growth":0.986,"quarterly_revenue_growth":0.162,"analyst_target_price":116.54,"analyst_number":3,"beta":0.441,"fifty_two_week_high":114.05,"fifty_two_week_low":72.47,"fifty_day_ma":93.1,"two_hundred_day_ma":91.35,"shares_outstanding":141044000,"forward_pe":13.48,"price_to_sales":3.233,"price_to_book":17.3,"ev_to_revenue":2.893,"ev_to_ebitda":8.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:13:45.046577+00:00"},"optionObservedAt":"2026-10-22T19:49:58.831Z","bars":[{"c":96.16,"h":96.16,"l":96,"n":10,"o":96,"t":"2026-10-15T08:00:00Z","v":1184,"vw":96.014719},{"c":96.2,"h":96.2,"l":96.2,"n":12,"o":96.2,"t":"2026-10-15T08:55:00Z","v":299,"vw":96.2},{"c":96.5003,"h":96.53,"l":96.5003,"n":4,"o":96.53,"t":"2026-10-15T12:15:00Z","v":202,"vw":96.51515},{"c":96.4503,"h":96.5,"l":96.4503,"n":11,"o":96.5,"t":"2026-10-15T12:30:00Z","v":587,"vw":96.472814},{"c":97.19,"h":97.53,"l":96.58,"n":331,"o":96.71,"t":"2026-10-15T13:30:00Z","v":33633,"vw":96.948819},{"c":96.935,"h":97.19,"l":96.8,"n":265,"o":97,"t":"2026-10-15T13:35:00Z","v":12211,"vw":96.931907},{"c":97.045,"h":97.315,"l":96.7015,"n":304,"o":96.94,"t":"2026-10-15T13:40:00Z","v":16472,"vw":97.013724},{"c":97.7,"h":97.71,"l":97.05,"n":239,"o":97.05,"t":"2026-10-15T13:45:00Z","v":10303,"vw":97.615929},{"c":97.37,"h":97.72,"l":97.37,"n":711,"o":97.585,"t":"2026-10-15T13:50:00Z","v":60536,"vw":97.649152},{"c":97.62,"h":97.735,"l":97.54,"n":268,"o":97.58,"t":"2026-10-15T13:55:00Z","v":12586,"vw":97.669917},{"c":97.765,"h":98,"l":97.585,"n":974,"o":97.585,"t":"2026-10-15T14:00:00Z","v":48379,"vw":97.7871},{"c":97.715,"h":97.9,"l":97.715,"n":360,"o":97.83,"t":"2026-10-15T14:05:00Z","v":14013,"vw":97.841657},{"c":97.825,"h":97.83,"l":97.45,"n":472,"o":97.825,"t":"2026-10-15T14:10:00Z","v":21542,"vw":97.668614},{"c":97.675,"h":97.88,"l":97.675,"n":266,"o":97.75,"t":"2026-10-15T14:15:00Z","v":7183,"vw":97.797078},{"c":97.635,"h":97.89,"l":97.595,"n":259,"o":97.675,"t":"2026-10-15T14:20:00Z","v":10964,"vw":97.739455},{"c":97.56,"h":97.75,"l":97.515,"n":308,"o":97.67,"t":"2026-10-15T14:25:00Z","v":8301,"vw":97.618915},{"c":97.87,"h":97.99,"l":97.56,"n":429,"o":97.605,"t":"2026-10-15T14:30:00Z","v":30551,"vw":97.807162},{"c":98.09,"h":98.205,"l":97.75,"n":431,"o":97.98,"t":"2026-10-15T14:35:00Z","v":35689,"vw":97.957621},{"c":98.685,"h":98.76,"l":98.06,"n":789,"o":98.19,"t":"2026-10-15T14:40:00Z","v":49131,"vw":98.589249},{"c":98.845,"h":99.36,"l":98.56,"n":1084,"o":98.56,"t":"2026-10-15T14:45:00Z","v":70438,"vw":99.064694},{"c":99.9,"h":99.97,"l":98.85,"n":1027,"o":98.85,"t":"2026-10-15T14:50:00Z","v":109932,"vw":99.375591},{"c":99.925,"h":100.05,"l":99.59,"n":806,"o":99.85,"t":"2026-10-15T14:55:00Z","v":70601,"vw":99.883064},{"c":99.38,"h":100,"l":99.325,"n":477,"o":99.98,"t":"2026-10-15T15:00:00Z","v":20743,"vw":99.758688},{"c":99.65,"h":99.72,"l":99.38,"n":276,"o":99.38,"t":"2026-10-15T15:05:00Z","v":10776,"vw":99.583444},{"c":99.5,"h":99.655,"l":99.465,"n":437,"o":99.655,"t":"2026-10-15T15:10:00Z","v":48839,"vw":99.555223},{"c":99.4,"h":99.57,"l":99.34,"n":251,"o":99.57,"t":"2026-10-15T15:15:00Z","v":7614,"vw":99.420913},{"c":99.5,"h":99.565,"l":99.2,"n":301,"o":99.36,"t":"2026-10-15T15:20:00Z","v":17480,"vw":99.444767},{"c":99.58,"h":99.71,"l":99.35,"n":532,"o":99.5,"t":"2026-10-15T15:25:00Z","v":31354,"vw":99.489901},{"c":99.565,"h":99.62,"l":99.355,"n":427,"o":99.55,"t":"2026-10-15T15:30:00Z","v":26106,"vw":99.501007},{"c":99.38,"h":99.58,"l":99.33,"n":266,"o":99.57,"t":"2026-10-15T15:35:00Z","v":9794,"vw":99.488102},{"c":99.42,"h":99.52,"l":99.35,"n":250,"o":99.415,"t":"2026-10-15T15:40:00Z","v":9881,"vw":99.426015},{"c":99.06,"h":99.5031,"l":99.01,"n":384,"o":99.36,"t":"2026-10-15T15:45:00Z","v":18275,"vw":99.199605},{"c":99.125,"h":99.3,"l":98.9,"n":722,"o":99.01,"t":"2026-10-15T15:50:00Z","v":71023,"vw":99.060416},{"c":98.96,"h":99.18,"l":98.89,"n":160,"o":99.05,"t":"2026-10-15T15:55:00Z","v":12172,"vw":99.023483},{"c":98.69,"h":98.9075,"l":98.69,"n":112,"o":98.82,"t":"2026-10-15T16:00:00Z","v":4612,"vw":98.801499},{"c":98.72,"h":98.93,"l":98.72,"n":155,"o":98.885,"t":"2026-10-15T16:05:00Z","v":5071,"vw":98.839651},{"c":98.75,"h":98.89,"l":98.62,"n":259,"o":98.62,"t":"2026-10-15T16:10:00Z","v":6178,"vw":98.78738},{"c":98.85,"h":98.93,"l":98.83,"n":182,"o":98.83,"t":"2026-10-15T16:15:00Z","v":2909,"vw":98.860101},{"c":98.69,"h":98.85,"l":98.69,"n":178,"o":98.85,"t":"2026-10-15T16:20:00Z","v":5381,"vw":98.788077},{"c":98.705,"h":98.775,"l":98.695,"n":129,"o":98.7,"t":"2026-10-15T16:25:00Z","v":4157,"vw":98.712046},{"c":98.6,"h":98.85,"l":98.6,"n":283,"o":98.7,"t":"2026-10-15T16:30:00Z","v":11138,"vw":98.756946},{"c":98.25,"h":98.58,"l":98.21,"n":332,"o":98.58,"t":"2026-10-15T16:35:00Z","v":15556,"vw":98.444986},{"c":98.4699,"h":98.4699,"l":98.24,"n":239,"o":98.29,"t":"2026-10-15T16:40:00Z","v":7421,"vw":98.318122},{"c":98.53,"h":98.53,"l":98.365,"n":238,"o":98.365,"t":"2026-10-15T16:45:00Z","v":7441,"vw":98.464577},{"c":98.74,"h":99.085,"l":98.42,"n":2099,"o":98.44,"t":"2026-10-15T16:50:00Z","v":133012,"vw":98.79074},{"c":98.91,"h":98.91,"l":98.65,"n":411,"o":98.67,"t":"2026-10-15T16:55:00Z","v":18971,"vw":98.734801},{"c":98.81,"h":98.98,"l":98.7,"n":652,"o":98.88,"t":"2026-10-15T17:00:00Z","v":17445,"vw":98.824282},{"c":98.855,"h":98.855,"l":98.69,"n":146,"o":98.81,"t":"2026-10-15T17:05:00Z","v":3139,"vw":98.777959},{"c":98.83,"h":98.87,"l":98.71,"n":213,"o":98.805,"t":"2026-10-15T17:10:00Z","v":6966,"vw":98.787068},{"c":98.99,"h":98.99,"l":98.725,"n":274,"o":98.785,"t":"2026-10-15T17:15:00Z","v":10732,"vw":98.823531},{"c":98.84,"h":99.03,"l":98.84,"n":243,"o":99,"t":"2026-10-15T17:20:00Z","v":6747,"vw":98.953792},{"c":98.995,"h":98.995,"l":98.785,"n":285,"o":98.82,"t":"2026-10-15T17:25:00Z","v":12965,"vw":98.898021},{"c":98.835,"h":98.98,"l":98.685,"n":408,"o":98.96,"t":"2026-10-15T17:30:00Z","v":22451,"vw":98.769179},{"c":98.75,"h":98.99,"l":98.74,"n":529,"o":98.865,"t":"2026-10-15T17:35:00Z","v":38475,"vw":98.882186},{"c":99.21,"h":99.215,"l":98.68,"n":495,"o":98.68,"t":"2026-10-15T17:40:00Z","v":24074,"vw":99.001306},{"c":99.06,"h":99.185,"l":99.01,"n":323,"o":99.185,"t":"2026-10-15T17:45:00Z","v":10295,"vw":99.075989},{"c":98.92,"h":99.02,"l":98.78,"n":283,"o":99.02,"t":"2026-10-15T17:50:00Z","v":13323,"vw":98.891656},{"c":99.105,"h":99.105,"l":98.92,"n":262,"o":98.92,"t":"2026-10-15T17:55:00Z","v":6522,"vw":98.952421},{"c":99.03,"h":99.08,"l":99.03,"n":236,"o":99.07,"t":"2026-10-15T18:00:00Z","v":7500,"vw":99.054793},{"c":99.035,"h":99.13,"l":98.985,"n":440,"o":99.05,"t":"2026-10-15T18:05:00Z","v":19156,"vw":99.031031},{"c":99.05,"h":99.0588,"l":98.9,"n":473,"o":98.99,"t":"2026-10-15T18:10:00Z","v":28021,"vw":98.944166},{"c":98.99,"h":99.3,"l":98.99,"n":1061,"o":99.065,"t":"2026-10-15T18:15:00Z","v":67024,"vw":99.125919},{"c":99,"h":99.115,"l":98.945,"n":278,"o":99.045,"t":"2026-10-15T18:20:00Z","v":23300,"vw":99.021204},{"c":99,"h":99.065,"l":98.94,"n":226,"o":98.94,"t":"2026-10-15T18:25:00Z","v":8696,"vw":98.994957},{"c":99.01,"h":99.07,"l":98.99,"n":204,"o":99.045,"t":"2026-10-15T18:30:00Z","v":8522,"vw":99.032769},{"c":99.06,"h":99.06,"l":98.97,"n":247,"o":99.0299,"t":"2026-10-15T18:35:00Z","v":9897,"vw":99.021012},{"c":98.81,"h":99.22,"l":98.78,"n":379,"o":99.05,"t":"2026-10-15T18:40:00Z","v":15290,"vw":99.028613},{"c":98.815,"h":98.84,"l":98.715,"n":583,"o":98.77,"t":"2026-10-15T18:45:00Z","v":40043,"vw":98.777863},{"c":98.99,"h":99,"l":98.81,"n":327,"o":98.815,"t":"2026-10-15T18:50:00Z","v":12680,"vw":98.883974},{"c":98.82,"h":98.985,"l":98.73,"n":326,"o":98.985,"t":"2026-10-15T18:55:00Z","v":10609,"vw":98.838329},{"c":98.77,"h":98.835,"l":98.705,"n":341,"o":98.815,"t":"2026-10-15T19:00:00Z","v":10933,"vw":98.793887},{"c":98.79,"h":98.82,"l":98.77,"n":270,"o":98.78,"t":"2026-10-15T19:05:00Z","v":10467,"vw":98.782489},{"c":98.62,"h":98.79,"l":98.55,"n":334,"o":98.79,"t":"2026-10-15T19:10:00Z","v":10799,"vw":98.719343},{"c":98.415,"h":98.64,"l":98.415,"n":446,"o":98.64,"t":"2026-10-15T19:15:00Z","v":14029,"vw":98.547286},{"c":98.545,"h":98.565,"l":98.415,"n":479,"o":98.415,"t":"2026-10-15T19:20:00Z","v":21008,"vw":98.490775},{"c":98.5277,"h":98.5277,"l":98.44,"n":543,"o":98.49,"t":"2026-10-15T19:25:00Z","v":19328,"vw":98.495699},{"c":98.53,"h":98.6399,"l":98.47,"n":444,"o":98.48,"t":"2026-10-15T19:30:00Z","v":16086,"vw":98.557053},{"c":98.3108,"h":98.555,"l":98.295,"n":561,"o":98.555,"t":"2026-10-15T19:35:00Z","v":22614,"vw":98.446912},{"c":98.26,"h":98.33,"l":98.1,"n":730,"o":98.29,"t":"2026-10-15T19:40:00Z","v":33257,"vw":98.253236},{"c":98.325,"h":98.38,"l":98.19,"n":578,"o":98.235,"t":"2026-10-15T19:45:00Z","v":30678,"vw":98.281083},{"c":98.25,"h":98.5,"l":98.16,"n":1161,"o":98.29,"t":"2026-10-15T19:50:00Z","v":75636,"vw":98.309901},{"c":98.34,"h":98.5,"l":98.16,"n":4072,"o":98.25,"t":"2026-10-15T19:55:00Z","v":286077,"vw":98.338718},{"c":98.41,"h":98.41,"l":98.41,"n":83,"o":98.41,"t":"2026-10-15T20:00:00Z","v":266800,"vw":98.41},{"c":98.41,"h":98.41,"l":98.41,"n":1,"o":98.41,"t":"2026-10-15T20:05:00Z","v":308,"vw":98.41},{"c":99,"h":99,"l":99,"n":5,"o":99,"t":"2026-10-16T08:00:00Z","v":301,"vw":99},{"c":98.98,"h":98.98,"l":98.98,"n":26,"o":98.98,"t":"2026-10-16T08:10:00Z","v":726,"vw":98.98},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-16T10:55:00Z","v":575,"vw":99},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-10-16T12:15:00Z","v":100,"vw":98.3},{"c":98.69,"h":98.89,"l":98.3,"n":141,"o":98.44,"t":"2026-10-16T13:30:00Z","v":48074,"vw":98.540248},{"c":99.39,"h":99.55,"l":98.73,"n":1016,"o":98.85,"t":"2026-10-16T13:35:00Z","v":95126,"vw":99.067808},{"c":99.51,"h":99.95,"l":99.285,"n":377,"o":99.285,"t":"2026-10-16T13:40:00Z","v":21388,"vw":99.780819},{"c":99.375,"h":99.89,"l":99.311,"n":481,"o":99.51,"t":"2026-10-16T13:45:00Z","v":39926,"vw":99.682954},{"c":99.06,"h":99.46,"l":99.05,"n":212,"o":99.43,"t":"2026-10-16T13:50:00Z","v":13206,"vw":99.208819},{"c":99.06,"h":99.26,"l":99.06,"n":280,"o":99.07,"t":"2026-10-16T13:55:00Z","v":14859,"vw":99.152832},{"c":98.83,"h":99.2,"l":98.83,"n":293,"o":99.03,"t":"2026-10-16T14:00:00Z","v":9925,"vw":99.049725},{"c":98.77,"h":98.93,"l":98.72,"n":207,"o":98.855,"t":"2026-10-16T14:05:00Z","v":5129,"vw":98.804307},{"c":99.06,"h":99.38,"l":98.8,"n":629,"o":98.8,"t":"2026-10-16T14:10:00Z","v":39162,"vw":99.17532},{"c":98.99,"h":99.18,"l":98.83,"n":222,"o":99.08,"t":"2026-10-16T14:15:00Z","v":12725,"vw":99.057189},{"c":99,"h":99,"l":98.86,"n":214,"o":98.935,"t":"2026-10-16T14:20:00Z","v":5254,"vw":98.89357},{"c":98.73,"h":98.95,"l":98.73,"n":178,"o":98.95,"t":"2026-10-16T14:25:00Z","v":6376,"vw":98.890265},{"c":98.7,"h":98.84,"l":98.64,"n":245,"o":98.78,"t":"2026-10-16T14:30:00Z","v":5984,"vw":98.737369},{"c":98.68,"h":98.82,"l":98.68,"n":269,"o":98.7075,"t":"2026-10-16T14:35:00Z","v":11888,"vw":98.723341},{"c":98.6125,"h":98.66,"l":98.57,"n":149,"o":98.66,"t":"2026-10-16T14:40:00Z","v":5427,"vw":98.615416},{"c":98.775,"h":98.8,"l":98.61,"n":218,"o":98.61,"t":"2026-10-16T14:45:00Z","v":8437,"vw":98.721311},{"c":99.0116,"h":99.0116,"l":98.82,"n":204,"o":98.83,"t":"2026-10-16T14:50:00Z","v":4798,"vw":98.915353},{"c":99.125,"h":99.38,"l":99.08,"n":340,"o":99.085,"t":"2026-10-16T14:55:00Z","v":14476,"vw":99.229978},{"c":99.02,"h":99.08,"l":98.96,"n":168,"o":98.96,"t":"2026-10-16T15:00:00Z","v":4952,"vw":99.028061},{"c":98.97,"h":99.075,"l":98.87,"n":266,"o":99.075,"t":"2026-10-16T15:05:00Z","v":7361,"vw":98.930467},{"c":99.05,"h":99.1153,"l":98.9,"n":341,"o":98.94,"t":"2026-10-16T15:10:00Z","v":9535,"vw":98.999749},{"c":98.9904,"h":99.06,"l":98.85,"n":290,"o":99.02,"t":"2026-10-16T15:15:00Z","v":8974,"vw":99.003443},{"c":98.805,"h":98.945,"l":98.76,"n":324,"o":98.945,"t":"2026-10-16T15:20:00Z","v":7602,"vw":98.831031},{"c":98.53,"h":98.8263,"l":98.5,"n":403,"o":98.8263,"t":"2026-10-16T15:25:00Z","v":10950,"vw":98.667265},{"c":98.535,"h":98.63,"l":98.525,"n":316,"o":98.53,"t":"2026-10-16T15:30:00Z","v":13042,"vw":98.562713},{"c":98.48,"h":98.6618,"l":98.45,"n":333,"o":98.545,"t":"2026-10-16T15:35:00Z","v":11364,"vw":98.559574},{"c":98.09,"h":98.485,"l":98.085,"n":377,"o":98.475,"t":"2026-10-16T15:40:00Z","v":10685,"vw":98.276317},{"c":98.025,"h":98.115,"l":98.025,"n":275,"o":98.08,"t":"2026-10-16T15:45:00Z","v":6304,"vw":98.08076},{"c":98.08,"h":98.13,"l":98.01,"n":299,"o":98.05,"t":"2026-10-16T15:50:00Z","v":6513,"vw":98.079232},{"c":97.97,"h":98.05,"l":97.895,"n":263,"o":98.05,"t":"2026-10-16T15:55:00Z","v":8676,"vw":97.948629},{"c":97.82,"h":97.965,"l":97.76,"n":387,"o":97.965,"t":"2026-10-16T16:00:00Z","v":11531,"vw":97.838305},{"c":98.01,"h":98.045,"l":97.8,"n":371,"o":97.82,"t":"2026-10-16T16:05:00Z","v":14154,"vw":97.900377},{"c":98.1,"h":98.1,"l":98.01,"n":196,"o":98.07,"t":"2026-10-16T16:10:00Z","v":6845,"vw":98.055622},{"c":98.043,"h":98.16,"l":97.93,"n":287,"o":98.1,"t":"2026-10-16T16:15:00Z","v":11219,"vw":98.059612},{"c":98.07,"h":98.185,"l":98.005,"n":319,"o":98.005,"t":"2026-10-16T16:20:00Z","v":15617,"vw":98.076413},{"c":98.13,"h":98.17,"l":98.06,"n":334,"o":98.08,"t":"2026-10-16T16:25:00Z","v":14556,"vw":98.108953},{"c":98.6425,"h":98.84,"l":98.05,"n":848,"o":98.08,"t":"2026-10-16T16:30:00Z","v":116346,"vw":98.571011},{"c":98.305,"h":98.81,"l":98.305,"n":536,"o":98.62,"t":"2026-10-16T16:35:00Z","v":56512,"vw":98.6091},{"c":98.085,"h":98.36,"l":98.08,"n":204,"o":98.24,"t":"2026-10-16T16:40:00Z","v":7775,"vw":98.194595},{"c":98.06,"h":98.19,"l":98.06,"n":214,"o":98.14,"t":"2026-10-16T16:45:00Z","v":7449,"vw":98.137326},{"c":97.955,"h":98.01,"l":97.87,"n":351,"o":98.01,"t":"2026-10-16T16:50:00Z","v":9812,"vw":97.939619},{"c":97.94,"h":98.05,"l":97.875,"n":247,"o":97.955,"t":"2026-10-16T16:55:00Z","v":6855,"vw":97.930344},{"c":97.8,"h":98,"l":97.8,"n":255,"o":97.94,"t":"2026-10-16T17:00:00Z","v":7316,"vw":97.888148},{"c":97.95,"h":97.955,"l":97.8,"n":351,"o":97.8,"t":"2026-10-16T17:05:00Z","v":8742,"vw":97.904525},{"c":97.87,"h":97.89,"l":97.825,"n":154,"o":97.89,"t":"2026-10-16T17:10:00Z","v":3769,"vw":97.863462},{"c":97.83,"h":97.94,"l":97.77,"n":199,"o":97.94,"t":"2026-10-16T17:15:00Z","v":4322,"vw":97.853915},{"c":97.96,"h":97.96,"l":97.45,"n":629,"o":97.76,"t":"2026-10-16T17:20:00Z","v":44279,"vw":97.631446},{"c":98.065,"h":98.07,"l":97.95,"n":204,"o":98,"t":"2026-10-16T17:25:00Z","v":4416,"vw":98.005},{"c":98.12,"h":98.12,"l":97.91,"n":264,"o":98.025,"t":"2026-10-16T17:30:00Z","v":6881,"vw":98.038369},{"c":98.13,"h":98.24,"l":98.1,"n":241,"o":98.165,"t":"2026-10-16T17:35:00Z","v":7758,"vw":98.184803},{"c":98.25,"h":98.375,"l":98.125,"n":248,"o":98.125,"t":"2026-10-16T17:40:00Z","v":9690,"vw":98.304823},{"c":98.17,"h":98.2,"l":98.11,"n":146,"o":98.18,"t":"2026-10-16T17:45:00Z","v":2722,"vw":98.157143},{"c":98.05,"h":98.28,"l":98.05,"n":271,"o":98.2,"t":"2026-10-16T17:50:00Z","v":6659,"vw":98.206391},{"c":98.14,"h":98.14,"l":98.05,"n":203,"o":98.075,"t":"2026-10-16T17:55:00Z","v":4346,"vw":98.095115},{"c":97.96,"h":98.09,"l":97.85,"n":356,"o":98.09,"t":"2026-10-16T18:00:00Z","v":9272,"vw":97.970375},{"c":97.995,"h":98.01,"l":97.91,"n":203,"o":97.94,"t":"2026-10-16T18:05:00Z","v":5301,"vw":97.963509},{"c":97.95,"h":98.005,"l":97.9028,"n":213,"o":98.005,"t":"2026-10-16T18:10:00Z","v":5818,"vw":97.951737},{"c":97.85,"h":98.0283,"l":97.8275,"n":263,"o":97.95,"t":"2026-10-16T18:15:00Z","v":5866,"vw":97.918497},{"c":97.91,"h":97.96,"l":97.81,"n":274,"o":97.81,"t":"2026-10-16T18:20:00Z","v":8127,"vw":97.889415},{"c":97.96,"h":98.05,"l":97.79,"n":474,"o":97.87,"t":"2026-10-16T18:25:00Z","v":17187,"vw":97.933511},{"c":98.625,"h":98.77,"l":97.92,"n":1229,"o":98,"t":"2026-10-16T18:30:00Z","v":100439,"vw":98.304627},{"c":98.895,"h":99,"l":98.43,"n":638,"o":98.625,"t":"2026-10-16T18:35:00Z","v":46955,"vw":98.695809},{"c":98.77,"h":98.94,"l":98.655,"n":558,"o":98.89,"t":"2026-10-16T18:40:00Z","v":28188,"vw":98.81169},{"c":98.69,"h":98.86,"l":98.57,"n":431,"o":98.73,"t":"2026-10-16T18:45:00Z","v":16560,"vw":98.737903},{"c":98.8,"h":98.8,"l":98.685,"n":296,"o":98.7081,"t":"2026-10-16T18:50:00Z","v":7240,"vw":98.756397},{"c":98.57,"h":98.85,"l":98.57,"n":338,"o":98.7925,"t":"2026-10-16T18:55:00Z","v":10977,"vw":98.743189},{"c":98.54,"h":98.65,"l":98.455,"n":307,"o":98.57,"t":"2026-10-16T19:00:00Z","v":9505,"vw":98.556648},{"c":98.75,"h":98.93,"l":98.535,"n":543,"o":98.535,"t":"2026-10-16T19:05:00Z","v":27182,"vw":98.697901},{"c":98.93,"h":99,"l":98.82,"n":359,"o":98.82,"t":"2026-10-16T19:10:00Z","v":14785,"vw":98.918796},{"c":98.83,"h":99.11,"l":98.83,"n":385,"o":99.01,"t":"2026-10-16T19:15:00Z","v":16653,"vw":98.954962},{"c":98.73,"h":98.79,"l":98.71,"n":367,"o":98.78,"t":"2026-10-16T19:20:00Z","v":12832,"vw":98.761818},{"c":98.66,"h":98.75,"l":98.56,"n":514,"o":98.72,"t":"2026-10-16T19:25:00Z","v":17058,"vw":98.666045},{"c":98.74,"h":98.91,"l":98.6,"n":496,"o":98.66,"t":"2026-10-16T19:30:00Z","v":18246,"vw":98.734212},{"c":98.68,"h":98.745,"l":98.57,"n":347,"o":98.745,"t":"2026-10-16T19:35:00Z","v":14193,"vw":98.643301},{"c":98.615,"h":98.7,"l":98.515,"n":476,"o":98.66,"t":"2026-10-16T19:40:00Z","v":19460,"vw":98.627774},{"c":98.675,"h":98.8,"l":98.635,"n":605,"o":98.635,"t":"2026-10-16T19:45:00Z","v":24826,"vw":98.706262},{"c":98.8,"h":98.9,"l":98.65,"n":914,"o":98.73,"t":"2026-10-16T19:50:00Z","v":45856,"vw":98.778993},{"c":98.73,"h":98.84,"l":98.645,"n":2436,"o":98.76,"t":"2026-10-16T19:55:00Z","v":128735,"vw":98.712304},{"c":98.76,"h":98.76,"l":98.76,"n":100,"o":98.76,"t":"2026-10-16T20:00:00Z","v":328735,"vw":98.76},{"c":98.76,"h":98.76,"l":98.76,"n":2,"o":98.76,"t":"2026-10-16T20:40:00Z","v":1668,"vw":98.76},{"c":98.75,"h":98.75,"l":98.75,"n":1,"o":98.75,"t":"2026-10-16T21:50:00Z","v":100,"vw":98.75},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-19T11:40:00Z","v":200,"vw":98.7},{"c":98.78,"h":98.8,"l":98.77,"n":4,"o":98.8,"t":"2026-10-19T12:05:00Z","v":409,"vw":98.787463},{"c":98.58,"h":98.58,"l":98.58,"n":2,"o":98.58,"t":"2026-10-19T12:40:00Z","v":104,"vw":98.58},{"c":98.24,"h":98.8,"l":98.24,"n":19,"o":98.8,"t":"2026-10-19T13:25:00Z","v":3168,"vw":98.781011},{"c":99.135,"h":99.78,"l":98.24,"n":650,"o":98.24,"t":"2026-10-19T13:30:00Z","v":73104,"vw":99.016865},{"c":99.12,"h":99.47,"l":98.94,"n":408,"o":98.99,"t":"2026-10-19T13:35:00Z","v":18005,"vw":99.139613},{"c":99.745,"h":99.84,"l":98.95,"n":1234,"o":99.29,"t":"2026-10-19T13:40:00Z","v":96656,"vw":99.388376},{"c":98.95,"h":99.965,"l":98.94,"n":666,"o":99.75,"t":"2026-10-19T13:45:00Z","v":79387,"vw":99.275049},{"c":98.61,"h":99.24,"l":98.58,"n":267,"o":98.955,"t":"2026-10-19T13:50:00Z","v":49349,"vw":98.820919},{"c":99.38,"h":99.465,"l":98.59,"n":660,"o":98.6,"t":"2026-10-19T13:55:00Z","v":87347,"vw":99.206839},{"c":99.2489,"h":99.42,"l":99.07,"n":603,"o":99.395,"t":"2026-10-19T14:00:00Z","v":42954,"vw":99.25481},{"c":99.22,"h":99.48,"l":99.19,"n":211,"o":99.37,"t":"2026-10-19T14:05:00Z","v":8368,"vw":99.310425},{"c":98.97,"h":99.335,"l":98.95,"n":306,"o":99.32,"t":"2026-10-19T14:10:00Z","v":16316,"vw":99.031225},{"c":99.4,"h":99.51,"l":98.97,"n":537,"o":99.03,"t":"2026-10-19T14:15:00Z","v":37653,"vw":99.263953},{"c":99.36,"h":99.49,"l":99.295,"n":326,"o":99.35,"t":"2026-10-19T14:20:00Z","v":10674,"vw":99.420608},{"c":99.325,"h":99.44,"l":99.25,"n":292,"o":99.365,"t":"2026-10-19T14:25:00Z","v":8652,"vw":99.337466},{"c":99.285,"h":99.37,"l":99.2,"n":293,"o":99.32,"t":"2026-10-19T14:30:00Z","v":13054,"vw":99.296546},{"c":98.67,"h":99.2225,"l":98.65,"n":507,"o":99.2225,"t":"2026-10-19T14:35:00Z","v":51962,"vw":98.965366},{"c":99.02,"h":99.07,"l":98.64,"n":361,"o":98.64,"t":"2026-10-19T14:40:00Z","v":26586,"vw":98.840226},{"c":99.17,"h":99.345,"l":99.025,"n":507,"o":99.025,"t":"2026-10-19T14:45:00Z","v":72341,"vw":99.189535},{"c":98.79,"h":99.2775,"l":98.661,"n":832,"o":99.25,"t":"2026-10-19T14:50:00Z","v":61378,"vw":99.104598},{"c":99.12,"h":99.12,"l":98.66,"n":280,"o":98.77,"t":"2026-10-19T14:55:00Z","v":62601,"vw":98.952113},{"c":99.355,"h":99.46,"l":99.145,"n":255,"o":99.15,"t":"2026-10-19T15:00:00Z","v":160487,"vw":99.297528},{"c":99.02,"h":99.42,"l":98.96,"n":456,"o":99.34,"t":"2026-10-19T15:05:00Z","v":17818,"vw":99.186832},{"c":98.98,"h":99.1,"l":98.8,"n":431,"o":99.015,"t":"2026-10-19T15:10:00Z","v":22268,"vw":98.980686},{"c":99.305,"h":99.3699,"l":98.985,"n":392,"o":98.985,"t":"2026-10-19T15:15:00Z","v":19571,"vw":99.105299},{"c":99.3,"h":99.34,"l":99.17,"n":238,"o":99.24,"t":"2026-10-19T15:20:00Z","v":13563,"vw":99.261146},{"c":99.115,"h":99.255,"l":98.935,"n":365,"o":99.255,"t":"2026-10-19T15:25:00Z","v":19363,"vw":99.088972},{"c":99.2,"h":99.2,"l":99.01,"n":279,"o":99.14,"t":"2026-10-19T15:30:00Z","v":9635,"vw":99.098051},{"c":98.73,"h":99.205,"l":98.62,"n":390,"o":99.15,"t":"2026-10-19T15:35:00Z","v":18833,"vw":98.919757},{"c":98.585,"h":98.778,"l":98.585,"n":309,"o":98.725,"t":"2026-10-19T15:40:00Z","v":16727,"vw":98.693462},{"c":98.54,"h":98.59,"l":98.47,"n":391,"o":98.575,"t":"2026-10-19T15:45:00Z","v":15298,"vw":98.513216},{"c":98.155,"h":98.51,"l":98.13,"n":493,"o":98.49,"t":"2026-10-19T15:50:00Z","v":22357,"vw":98.321801},{"c":99.66,"h":99.84,"l":97.93,"n":1538,"o":98.02,"t":"2026-10-19T15:55:00Z","v":92870,"vw":98.782297},{"c":98.66,"h":99.7,"l":98.535,"n":1160,"o":99.65,"t":"2026-10-19T16:00:00Z","v":87227,"vw":99.111913},{"c":98.42,"h":98.83,"l":98,"n":408,"o":98.66,"t":"2026-10-19T16:05:00Z","v":25733,"vw":98.337013},{"c":98.92,"h":99.01,"l":98.42,"n":376,"o":98.42,"t":"2026-10-19T16:10:00Z","v":24196,"vw":98.708835},{"c":99.44,"h":99.55,"l":98.82,"n":599,"o":98.92,"t":"2026-10-19T16:15:00Z","v":41036,"vw":99.145004},{"c":99.28,"h":99.4653,"l":99.09,"n":372,"o":99.31,"t":"2026-10-19T16:20:00Z","v":28132,"vw":99.264677},{"c":99.515,"h":99.515,"l":99.17,"n":402,"o":99.22,"t":"2026-10-19T16:25:00Z","v":21704,"vw":99.376749},{"c":99.2,"h":99.785,"l":99.16,"n":663,"o":99.42,"t":"2026-10-19T16:30:00Z","v":36309,"vw":99.440566},{"c":99.01,"h":99.29,"l":98.9,"n":288,"o":99.29,"t":"2026-10-19T16:35:00Z","v":15478,"vw":99.176083},{"c":99.235,"h":99.235,"l":98.98,"n":204,"o":98.995,"t":"2026-10-19T16:40:00Z","v":7094,"vw":99.087091},{"c":98.975,"h":99.195,"l":98.91,"n":226,"o":99.195,"t":"2026-10-19T16:45:00Z","v":7791,"vw":99.038106},{"c":99.035,"h":99.04,"l":98.93,"n":309,"o":98.98,"t":"2026-10-19T16:50:00Z","v":12555,"vw":98.979588},{"c":99.45,"h":99.5,"l":98.96,"n":876,"o":98.99,"t":"2026-10-19T16:55:00Z","v":52292,"vw":99.292352},{"c":99.31,"h":99.46,"l":99.18,"n":318,"o":99.44,"t":"2026-10-19T17:00:00Z","v":17962,"vw":99.310342},{"c":99.47,"h":99.6,"l":99.305,"n":244,"o":99.305,"t":"2026-10-19T17:05:00Z","v":9693,"vw":99.497625},{"c":99.48,"h":99.53,"l":99.41,"n":223,"o":99.465,"t":"2026-10-19T17:10:00Z","v":6557,"vw":99.463413},{"c":99.39,"h":99.49,"l":99.34,"n":298,"o":99.49,"t":"2026-10-19T17:15:00Z","v":12476,"vw":99.415906},{"c":99.5,"h":99.5,"l":99.3,"n":203,"o":99.39,"t":"2026-10-19T17:20:00Z","v":6867,"vw":99.428447},{"c":98.455,"h":99.485,"l":98.4,"n":995,"o":99.485,"t":"2026-10-19T17:25:00Z","v":79723,"vw":98.936048},{"c":98.295,"h":98.5,"l":98.05,"n":801,"o":98.38,"t":"2026-10-19T17:30:00Z","v":22866,"vw":98.315973},{"c":98.82,"h":98.82,"l":98.31,"n":338,"o":98.31,"t":"2026-10-19T17:35:00Z","v":11299,"vw":98.594366},{"c":98.975,"h":99.23,"l":98.795,"n":506,"o":98.845,"t":"2026-10-19T17:40:00Z","v":25939,"vw":99.022652},{"c":99.15,"h":99.155,"l":98.84,"n":376,"o":98.975,"t":"2026-10-19T17:45:00Z","v":15778,"vw":98.994594},{"c":99.205,"h":99.25,"l":99.15,"n":248,"o":99.155,"t":"2026-10-19T17:50:00Z","v":9717,"vw":99.206654},{"c":99.24,"h":99.28,"l":99.13,"n":371,"o":99.205,"t":"2026-10-19T17:55:00Z","v":15040,"vw":99.202786},{"c":99.24,"h":99.29,"l":99.1,"n":413,"o":99.185,"t":"2026-10-19T18:00:00Z","v":20192,"vw":99.214106},{"c":99.385,"h":99.46,"l":99.22,"n":443,"o":99.2995,"t":"2026-10-19T18:05:00Z","v":17202,"vw":99.33788},{"c":99.355,"h":99.5,"l":99.24,"n":366,"o":99.385,"t":"2026-10-19T18:10:00Z","v":13571,"vw":99.369498},{"c":99.39,"h":99.53,"l":99.315,"n":410,"o":99.43,"t":"2026-10-19T18:15:00Z","v":14557,"vw":99.426573},{"c":99.34,"h":99.46,"l":99.27,"n":341,"o":99.46,"t":"2026-10-19T18:20:00Z","v":16598,"vw":99.330772},{"c":99.285,"h":99.35,"l":99.255,"n":254,"o":99.29,"t":"2026-10-19T18:25:00Z","v":8318,"vw":99.310829},{"c":99.72,"h":99.82,"l":99.19,"n":588,"o":99.33,"t":"2026-10-19T18:30:00Z","v":29122,"vw":99.539706},{"c":99.735,"h":100.05,"l":99.505,"n":916,"o":99.66,"t":"2026-10-19T18:35:00Z","v":49553,"vw":99.865746},{"c":99.51,"h":99.745,"l":99.46,"n":323,"o":99.745,"t":"2026-10-19T18:40:00Z","v":11338,"vw":99.574031},{"c":99.48,"h":99.55,"l":99.265,"n":464,"o":99.522,"t":"2026-10-19T18:45:00Z","v":21580,"vw":99.442768},{"c":99.585,"h":99.655,"l":99.48,"n":388,"o":99.52,"t":"2026-10-19T18:50:00Z","v":17926,"vw":99.575557},{"c":99.55,"h":99.71,"l":99.55,"n":476,"o":99.575,"t":"2026-10-19T18:55:00Z","v":16462,"vw":99.629458},{"c":99.745,"h":99.89,"l":99.56,"n":541,"o":99.615,"t":"2026-10-19T19:00:00Z","v":33483,"vw":99.685909},{"c":99.47,"h":99.74,"l":99.37,"n":565,"o":99.74,"t":"2026-10-19T19:05:00Z","v":31681,"vw":99.572118},{"c":99.08,"h":99.5,"l":99.08,"n":509,"o":99.465,"t":"2026-10-19T19:10:00Z","v":26525,"vw":99.367926},{"c":99.01,"h":99.19,"l":98.72,"n":1047,"o":99.18,"t":"2026-10-19T19:15:00Z","v":50617,"vw":98.919357},{"c":98.1875,"h":98.97,"l":97.985,"n":1758,"o":98.95,"t":"2026-10-19T19:20:00Z","v":104869,"vw":98.484401},{"c":97.98,"h":98.2,"l":97.45,"n":2637,"o":98.15,"t":"2026-10-19T19:25:00Z","v":179311,"vw":97.812022},{"c":98.005,"h":98.305,"l":97.7,"n":1745,"o":97.975,"t":"2026-10-19T19:30:00Z","v":98231,"vw":98.000963},{"c":98.045,"h":98.275,"l":97.925,"n":971,"o":98.04,"t":"2026-10-19T19:35:00Z","v":55048,"vw":98.058062},{"c":98.31,"h":98.45,"l":97.96,"n":1131,"o":98.01,"t":"2026-10-19T19:40:00Z","v":64133,"vw":98.232755},{"c":98.275,"h":98.79,"l":98.23,"n":1326,"o":98.315,"t":"2026-10-19T19:45:00Z","v":85400,"vw":98.515831},{"c":98.565,"h":98.78,"l":98.4,"n":1792,"o":98.52,"t":"2026-10-19T19:50:00Z","v":94045,"vw":98.606983},{"c":98.42,"h":98.74,"l":98.32,"n":5008,"o":98.64,"t":"2026-10-19T19:55:00Z","v":308983,"vw":98.456818},{"c":97.8,"h":98.49,"l":97.75,"n":101,"o":98.36,"t":"2026-10-19T20:00:00Z","v":393336,"vw":98.485748},{"c":98.49,"h":98.49,"l":98.49,"n":1,"o":98.49,"t":"2026-10-19T20:25:00Z","v":987,"vw":98.49},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-10-19T22:50:00Z","v":300,"vw":98.3},{"c":98.61,"h":98.61,"l":98.61,"n":1,"o":98.61,"t":"2026-10-20T08:00:00Z","v":110,"vw":98.61},{"c":99.27,"h":99.27,"l":99.27,"n":5,"o":99.27,"t":"2026-10-20T08:25:00Z","v":242,"vw":99.27},{"c":99.3,"h":99.3,"l":99.3,"n":1,"o":99.3,"t":"2026-10-20T09:45:00Z","v":175,"vw":99.3},{"c":99,"h":99.3,"l":99,"n":5,"o":99.3,"t":"2026-10-20T09:50:00Z","v":1371,"vw":99.028302},{"c":98.59,"h":103,"l":97.7158,"n":375,"o":98.805,"t":"2026-10-20T10:30:00Z","v":73307,"vw":101.211303},{"c":99.73,"h":100,"l":98.31,"n":124,"o":98.31,"t":"2026-10-20T10:35:00Z","v":23149,"vw":99.170568},{"c":99.99,"h":100.07,"l":99.73,"n":65,"o":99.74,"t":"2026-10-20T10:40:00Z","v":14406,"vw":99.826292},{"c":100.95,"h":100.95,"l":99.73,"n":103,"o":99.7542,"t":"2026-10-20T10:45:00Z","v":20983,"vw":100.471058},{"c":101.5,"h":101.5274,"l":99.99,"n":134,"o":99.99,"t":"2026-10-20T10:50:00Z","v":18055,"vw":101.009061},{"c":101.55,"h":101.55,"l":101.5,"n":37,"o":101.5,"t":"2026-10-20T10:55:00Z","v":8343,"vw":101.503703},{"c":101.2,"h":101.9,"l":101.2,"n":129,"o":101.51,"t":"2026-10-20T11:00:00Z","v":40894,"vw":101.675535},{"c":99.99,"h":101.5,"l":99.99,"n":50,"o":101.25,"t":"2026-10-20T11:05:00Z","v":3908,"vw":100.642369},{"c":99,"h":99.5,"l":98.97,"n":83,"o":99.49,"t":"2026-10-20T11:10:00Z","v":12799,"vw":99.365283},{"c":99.55,"h":99.8,"l":99.49,"n":8,"o":99.49,"t":"2026-10-20T11:20:00Z","v":813,"vw":99.58825},{"c":99.5,"h":99.5,"l":99.5,"n":1,"o":99.5,"t":"2026-10-20T11:25:00Z","v":100,"vw":99.5},{"c":97.99,"h":99.2,"l":97.99,"n":27,"o":99.2,"t":"2026-10-20T11:30:00Z","v":779,"vw":98.8975},{"c":98.5,"h":99.2,"l":98.101,"n":15,"o":98.101,"t":"2026-10-20T11:40:00Z","v":1816,"vw":98.305351},{"c":98.7,"h":98.7,"l":98.7,"n":20,"o":98.7,"t":"2026-10-20T11:45:00Z","v":733,"vw":98.7},{"c":99.6,"h":99.6,"l":99.2,"n":31,"o":99.2,"t":"2026-10-20T11:50:00Z","v":19353,"vw":99.486379},{"c":99.98,"h":99.98,"l":99.7,"n":24,"o":99.7,"t":"2026-10-20T11:55:00Z","v":2096,"vw":99.924453},{"c":99.97,"h":100,"l":99.97,"n":21,"o":99.98,"t":"2026-10-20T12:00:00Z","v":15444,"vw":99.998286},{"c":100.5,"h":100.5,"l":99.99,"n":64,"o":99.99,"t":"2026-10-20T12:05:00Z","v":5815,"vw":100.409996},{"c":100.5,"h":100.5,"l":100.5,"n":1,"o":100.5,"t":"2026-10-20T12:10:00Z","v":150,"vw":100.5},{"c":100.48,"h":100.48,"l":100.4,"n":3,"o":100.4,"t":"2026-10-20T12:20:00Z","v":1200,"vw":100.411915},{"c":100.49,"h":100.49,"l":100.48,"n":5,"o":100.49,"t":"2026-10-20T12:25:00Z","v":844,"vw":100.4875},{"c":100.49,"h":100.49,"l":100.49,"n":1,"o":100.49,"t":"2026-10-20T12:30:00Z","v":200,"vw":100.49},{"c":100.49,"h":100.49,"l":100.49,"n":13,"o":100.49,"t":"2026-10-20T12:35:00Z","v":1296,"vw":100.49},{"c":98,"h":100.5,"l":98,"n":138,"o":100.4504,"t":"2026-10-20T12:40:00Z","v":5065,"vw":99.532138},{"c":97.3801,"h":97.3801,"l":97.3801,"n":2,"o":97.3801,"t":"2026-10-20T12:45:00Z","v":505,"vw":97.3801},{"c":98.69,"h":98.69,"l":98.69,"n":4,"o":98.69,"t":"2026-10-20T12:50:00Z","v":1165,"vw":98.69},{"c":97.8,"h":98.59,"l":97.8,"n":8,"o":98.59,"t":"2026-10-20T12:55:00Z","v":1244,"vw":98.27317},{"c":98.59,"h":98.59,"l":98,"n":24,"o":98,"t":"2026-10-20T13:05:00Z","v":938,"vw":98.189103},{"c":98.5,"h":98.59,"l":98.5,"n":2,"o":98.59,"t":"2026-10-20T13:10:00Z","v":450,"vw":98.54},{"c":99.37,"h":99.37,"l":98.59,"n":21,"o":98.59,"t":"2026-10-20T13:15:00Z","v":968,"vw":98.979091},{"c":101.99,"h":102.48,"l":100.41,"n":256,"o":100.5,"t":"2026-10-20T13:25:00Z","v":38202,"vw":101.855742},{"c":106.04,"h":106.6506,"l":101.4,"n":4918,"o":102.4,"t":"2026-10-20T13:30:00Z","v":672341,"vw":103.92119},{"c":107.23,"h":107.93,"l":105.63,"n":2994,"o":106.01,"t":"2026-10-20T13:35:00Z","v":367161,"vw":106.891821},{"c":107.2299,"h":108.2999,"l":106.63,"n":2875,"o":107.16,"t":"2026-10-20T13:40:00Z","v":349367,"vw":107.581932},{"c":105.02,"h":107,"l":104.91,"n":2146,"o":106.67,"t":"2026-10-20T13:45:00Z","v":208470,"vw":106.261954},{"c":104.4,"h":105.63,"l":103.73,"n":2220,"o":104.9401,"t":"2026-10-20T13:50:00Z","v":185709,"vw":104.510289},{"c":104.49,"h":105.76,"l":104.32,"n":1921,"o":104.35,"t":"2026-10-20T13:55:00Z","v":162462,"vw":105.038859},{"c":103.195,"h":104.53,"l":102.5,"n":1914,"o":104.43,"t":"2026-10-20T14:00:00Z","v":130898,"vw":103.621171},{"c":103.42,"h":103.42,"l":102.68,"n":1675,"o":103.29,"t":"2026-10-20T14:05:00Z","v":98277,"vw":103.043362},{"c":102.78,"h":103.825,"l":102.58,"n":1793,"o":103.25,"t":"2026-10-20T14:10:00Z","v":166935,"vw":103.12472},{"c":102.84,"h":103.045,"l":102.35,"n":1367,"o":102.775,"t":"2026-10-20T14:15:00Z","v":100164,"vw":102.710656},{"c":103.44,"h":103.87,"l":102.79,"n":1500,"o":102.79,"t":"2026-10-20T14:20:00Z","v":106070,"vw":103.471697},{"c":103.73,"h":103.73,"l":102.86,"n":1428,"o":103.59,"t":"2026-10-20T14:25:00Z","v":102387,"vw":103.25678},{"c":103.74,"h":104.07,"l":103.46,"n":1218,"o":103.71,"t":"2026-10-20T14:30:00Z","v":78250,"vw":103.767771},{"c":104.7,"h":104.7,"l":103.69,"n":1343,"o":103.75,"t":"2026-10-20T14:35:00Z","v":112165,"vw":104.013925},{"c":104.47,"h":104.81,"l":104.27,"n":809,"o":104.705,"t":"2026-10-20T14:40:00Z","v":69902,"vw":104.624519},{"c":104.62,"h":104.71,"l":104.22,"n":834,"o":104.6598,"t":"2026-10-20T14:45:00Z","v":51370,"vw":104.504093},{"c":104.52,"h":105.16,"l":104.28,"n":1441,"o":104.6741,"t":"2026-10-20T14:50:00Z","v":88433,"vw":104.843625},{"c":104.78,"h":104.78,"l":104.32,"n":1179,"o":104.58,"t":"2026-10-20T14:55:00Z","v":63735,"vw":104.524149},{"c":104.3,"h":104.87,"l":104.1,"n":1188,"o":104.695,"t":"2026-10-20T15:00:00Z","v":69093,"vw":104.419816},{"c":103.64,"h":104.3642,"l":103.57,"n":939,"o":104.18,"t":"2026-10-20T15:05:00Z","v":42571,"vw":103.939834},{"c":104.015,"h":104.0531,"l":103.53,"n":952,"o":103.61,"t":"2026-10-20T15:10:00Z","v":53487,"vw":103.769207},{"c":104.19,"h":104.33,"l":103.49,"n":1598,"o":104.005,"t":"2026-10-20T15:15:00Z","v":90044,"vw":103.981047},{"c":103.925,"h":104.64,"l":103.92,"n":907,"o":104.12,"t":"2026-10-20T15:20:00Z","v":47475,"vw":104.319831},{"c":103.76,"h":104.025,"l":103.76,"n":1016,"o":104.02,"t":"2026-10-20T15:25:00Z","v":56838,"vw":103.89679},{"c":104.66,"h":104.68,"l":103.74,"n":989,"o":103.79,"t":"2026-10-20T15:30:00Z","v":65521,"vw":104.16892},{"c":104.425,"h":104.75,"l":104.33,"n":583,"o":104.65,"t":"2026-10-20T15:35:00Z","v":33950,"vw":104.545383},{"c":104.515,"h":104.54,"l":104.21,"n":641,"o":104.435,"t":"2026-10-20T15:40:00Z","v":33510,"vw":104.429654},{"c":104.27,"h":104.48,"l":104.13,"n":750,"o":104.42,"t":"2026-10-20T15:45:00Z","v":40377,"vw":104.296891},{"c":104.21,"h":104.75,"l":104.115,"n":1077,"o":104.24,"t":"2026-10-20T15:50:00Z","v":63413,"vw":104.478174},{"c":104.21,"h":104.345,"l":103.95,"n":983,"o":104.22,"t":"2026-10-20T15:55:00Z","v":43347,"vw":104.133339},{"c":104.2,"h":104.445,"l":104.01,"n":1071,"o":104.29,"t":"2026-10-20T16:00:00Z","v":92235,"vw":104.304992},{"c":104.09,"h":104.28,"l":103.86,"n":602,"o":104.163,"t":"2026-10-20T16:05:00Z","v":25750,"vw":104.157047},{"c":104.56,"h":104.56,"l":103.9,"n":511,"o":104.02,"t":"2026-10-20T16:10:00Z","v":29469,"vw":104.2206},{"c":104.475,"h":104.56,"l":104.29,"n":400,"o":104.56,"t":"2026-10-20T16:15:00Z","v":18223,"vw":104.425986},{"c":104.505,"h":104.61,"l":104.38,"n":462,"o":104.53,"t":"2026-10-20T16:20:00Z","v":19139,"vw":104.489144},{"c":104.87,"h":105,"l":104.55,"n":903,"o":104.55,"t":"2026-10-20T16:25:00Z","v":48031,"vw":104.798611},{"c":105.05,"h":105.4,"l":104.78,"n":841,"o":104.9,"t":"2026-10-20T16:30:00Z","v":58721,"vw":105.018564},{"c":105.935,"h":106.13,"l":104.82,"n":1251,"o":105.025,"t":"2026-10-20T16:35:00Z","v":77070,"vw":105.475537},{"c":105.91,"h":106.08,"l":105.73,"n":1135,"o":105.8653,"t":"2026-10-20T16:40:00Z","v":75188,"vw":105.929953},{"c":105.74,"h":106.11,"l":105.66,"n":964,"o":105.97,"t":"2026-10-20T16:45:00Z","v":62894,"vw":105.92316},{"c":105.96,"h":106.2,"l":105.74,"n":1133,"o":105.75,"t":"2026-10-20T16:50:00Z","v":61178,"vw":105.965184},{"c":106.02,"h":106.43,"l":105.91,"n":907,"o":105.99,"t":"2026-10-20T16:55:00Z","v":58957,"vw":106.110046},{"c":106.45,"h":106.6,"l":105.92,"n":738,"o":106.01,"t":"2026-10-20T17:00:00Z","v":33084,"vw":106.199537},{"c":106.47,"h":106.63,"l":106.38,"n":653,"o":106.49,"t":"2026-10-20T17:05:00Z","v":34714,"vw":106.520834},{"c":106.57,"h":106.69,"l":106.34,"n":473,"o":106.53,"t":"2026-10-20T17:10:00Z","v":18127,"vw":106.544222},{"c":106.735,"h":106.83,"l":106.43,"n":742,"o":106.615,"t":"2026-10-20T17:15:00Z","v":45278,"vw":106.688152},{"c":107.445,"h":107.54,"l":106.775,"n":752,"o":106.8,"t":"2026-10-20T17:20:00Z","v":50385,"vw":107.09758},{"c":107.785,"h":107.82,"l":107.49,"n":1138,"o":107.54,"t":"2026-10-20T17:25:00Z","v":51488,"vw":107.620629},{"c":107.675,"h":107.87,"l":106.9,"n":2015,"o":107.79,"t":"2026-10-20T17:30:00Z","v":141334,"vw":107.307054},{"c":107.57,"h":107.8523,"l":107.52,"n":709,"o":107.675,"t":"2026-10-20T17:35:00Z","v":45649,"vw":107.697769},{"c":108,"h":108.055,"l":107.57,"n":839,"o":107.57,"t":"2026-10-20T17:40:00Z","v":44647,"vw":107.92274},{"c":107.82,"h":108.07,"l":107.52,"n":927,"o":108,"t":"2026-10-20T17:45:00Z","v":89982,"vw":107.775034},{"c":108.48,"h":108.5,"l":107.85,"n":1324,"o":107.9,"t":"2026-10-20T17:50:00Z","v":102958,"vw":108.172567},{"c":108.46,"h":108.58,"l":108.24,"n":963,"o":108.485,"t":"2026-10-20T17:55:00Z","v":44316,"vw":108.40186},{"c":108.25,"h":108.64,"l":108.23,"n":1315,"o":108.4725,"t":"2026-10-20T18:00:00Z","v":81890,"vw":108.472019},{"c":108.1,"h":108.52,"l":108.055,"n":875,"o":108.25,"t":"2026-10-20T18:05:00Z","v":35629,"vw":108.292503},{"c":108.6,"h":108.67,"l":108.285,"n":805,"o":108.3051,"t":"2026-10-20T18:10:00Z","v":34113,"vw":108.573121},{"c":108.6,"h":108.69,"l":108.41,"n":897,"o":108.5801,"t":"2026-10-20T18:15:00Z","v":48732,"vw":108.532013},{"c":108.44,"h":108.87,"l":108.32,"n":1500,"o":108.62,"t":"2026-10-20T18:20:00Z","v":95413,"vw":108.564157},{"c":108.805,"h":108.89,"l":108.415,"n":1092,"o":108.43,"t":"2026-10-20T18:25:00Z","v":57694,"vw":108.566451},{"c":108.83,"h":108.85,"l":108.62,"n":988,"o":108.75,"t":"2026-10-20T18:30:00Z","v":54860,"vw":108.751414},{"c":108.72,"h":108.81,"l":108.6,"n":931,"o":108.81,"t":"2026-10-20T18:35:00Z","v":40981,"vw":108.722606},{"c":108.83,"h":108.958,"l":108.715,"n":898,"o":108.715,"t":"2026-10-20T18:40:00Z","v":39148,"vw":108.856013},{"c":108.91,"h":109.09,"l":108.72,"n":1023,"o":108.83,"t":"2026-10-20T18:45:00Z","v":46268,"vw":108.920216},{"c":109.06,"h":109.14,"l":108.9,"n":993,"o":108.96,"t":"2026-10-20T18:50:00Z","v":41342,"vw":109.014735},{"c":108.745,"h":109.12,"l":108.66,"n":957,"o":109.055,"t":"2026-10-20T18:55:00Z","v":47068,"vw":108.860732},{"c":108.825,"h":109.1,"l":108.715,"n":982,"o":108.7499,"t":"2026-10-20T19:00:00Z","v":44719,"vw":108.925877},{"c":108.92,"h":109.015,"l":108.82,"n":767,"o":108.835,"t":"2026-10-20T19:05:00Z","v":49397,"vw":108.956779},{"c":109.24,"h":109.41,"l":108.85,"n":1126,"o":108.89,"t":"2026-10-20T19:10:00Z","v":110437,"vw":109.140896},{"c":109.28,"h":109.3495,"l":109.115,"n":719,"o":109.2868,"t":"2026-10-20T19:15:00Z","v":34041,"vw":109.221112},{"c":109.18,"h":109.33,"l":109.065,"n":1029,"o":109.32,"t":"2026-10-20T19:20:00Z","v":51186,"vw":109.215558},{"c":109.005,"h":109.31,"l":108.85,"n":1428,"o":109.18,"t":"2026-10-20T19:25:00Z","v":66935,"vw":109.051305},{"c":108.48,"h":109.08,"l":108.4001,"n":1549,"o":109.03,"t":"2026-10-20T19:30:00Z","v":88068,"vw":108.657384},{"c":108.77,"h":108.93,"l":108.475,"n":1306,"o":108.485,"t":"2026-10-20T19:35:00Z","v":67595,"vw":108.676098},{"c":108.96,"h":108.96,"l":108.56,"n":1275,"o":108.775,"t":"2026-10-20T19:40:00Z","v":63743,"vw":108.782275},{"c":109.22,"h":109.31,"l":108.84,"n":2197,"o":108.94,"t":"2026-10-20T19:45:00Z","v":114330,"vw":109.064684},{"c":109.465,"h":109.81,"l":108.99,"n":3396,"o":109.22,"t":"2026-10-20T19:50:00Z","v":199211,"vw":109.440537},{"c":109.53,"h":109.65,"l":109.31,"n":6707,"o":109.52,"t":"2026-10-20T19:55:00Z","v":416568,"vw":109.494139},{"c":109.6,"h":109.6,"l":108.71,"n":75,"o":109.52,"t":"2026-10-20T20:00:00Z","v":655744,"vw":109.519365},{"c":109.9,"h":109.9,"l":109.4,"n":11,"o":109.4,"t":"2026-10-20T20:05:00Z","v":5761,"vw":109.891071},{"c":109.2,"h":109.59,"l":109.2,"n":6,"o":109.59,"t":"2026-10-20T20:15:00Z","v":1311,"vw":109.29},{"c":109.6,"h":109.6,"l":109.59,"n":9,"o":109.59,"t":"2026-10-20T20:20:00Z","v":323,"vw":109.595413},{"c":109.574,"h":109.8171,"l":109.52,"n":19,"o":109.52,"t":"2026-10-20T20:30:00Z","v":11119,"vw":109.533812},{"c":109.7594,"h":109.7594,"l":109.7594,"n":1,"o":109.7594,"t":"2026-10-20T20:40:00Z","v":500,"vw":109.7594},{"c":109.26,"h":109.5,"l":109.2465,"n":4,"o":109.2465,"t":"2026-10-20T20:45:00Z","v":1478,"vw":109.297698},{"c":109.45,"h":109.47,"l":109.45,"n":9,"o":109.47,"t":"2026-10-20T21:15:00Z","v":504,"vw":109.456818},{"c":109.75,"h":109.75,"l":109.75,"n":1,"o":109.75,"t":"2026-10-20T21:40:00Z","v":100,"vw":109.75},{"c":109.7,"h":109.7,"l":109.7,"n":2,"o":109.7,"t":"2026-10-20T21:50:00Z","v":151,"vw":109.7},{"c":109.838,"h":109.838,"l":109.838,"n":1,"o":109.838,"t":"2026-10-20T22:00:00Z","v":300,"vw":109.838},{"c":109.8213,"h":109.8213,"l":109.8213,"n":1,"o":109.8213,"t":"2026-10-20T22:10:00Z","v":389,"vw":109.8213},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-10-20T22:15:00Z","v":113,"vw":109.7},{"c":109.52,"h":109.69,"l":109.52,"n":3,"o":109.69,"t":"2026-10-20T22:45:00Z","v":305,"vw":109.576667},{"c":109.55,"h":109.55,"l":109.55,"n":2,"o":109.55,"t":"2026-10-20T23:25:00Z","v":513,"vw":109.55},{"c":109.669,"h":109.669,"l":109.6581,"n":2,"o":109.6581,"t":"2026-10-20T23:35:00Z","v":750,"vw":109.665367},{"c":109.5279,"h":109.5279,"l":109.5279,"n":1,"o":109.5279,"t":"2026-10-20T23:50:00Z","v":100,"vw":109.5279},{"c":109.52,"h":109.52,"l":109.52,"n":2,"o":109.52,"t":"2026-10-21T08:55:00Z","v":397,"vw":109.52},{"c":110,"h":110.01,"l":110,"n":24,"o":110.01,"t":"2026-10-21T11:00:00Z","v":834,"vw":110.003333},{"c":110.2898,"h":110.2898,"l":110.2898,"n":2,"o":110.2898,"t":"2026-10-21T11:05:00Z","v":150,"vw":110.2898},{"c":110.218,"h":110.218,"l":110.15,"n":16,"o":110.16,"t":"2026-10-21T11:15:00Z","v":1300,"vw":110.185265},{"c":110.322,"h":110.322,"l":110.322,"n":4,"o":110.322,"t":"2026-10-21T11:35:00Z","v":127,"vw":110.322},{"c":110.45,"h":110.45,"l":110.45,"n":2,"o":110.45,"t":"2026-10-21T11:45:00Z","v":200,"vw":110.45},{"c":110.15,"h":110.15,"l":110.15,"n":8,"o":110.15,"t":"2026-10-21T12:00:00Z","v":707,"vw":110.15},{"c":110.1,"h":110.1,"l":110.1,"n":1,"o":110.1,"t":"2026-10-21T12:50:00Z","v":100,"vw":110.1},{"c":110.4,"h":110.6,"l":110.38,"n":30,"o":110.38,"t":"2026-10-21T13:00:00Z","v":1506,"vw":110.437},{"c":110.05,"h":110.2,"l":110.05,"n":22,"o":110.2,"t":"2026-10-21T13:10:00Z","v":1044,"vw":110.178571},{"c":110.17,"h":110.7708,"l":110.17,"n":14,"o":110.7708,"t":"2026-10-21T13:20:00Z","v":712,"vw":110.521967},{"c":110.17,"h":110.59,"l":110.17,"n":39,"o":110.59,"t":"2026-10-21T13:25:00Z","v":1210,"vw":110.393738},{"c":110.37,"h":110.71,"l":109.6,"n":1115,"o":110.27,"t":"2026-10-21T13:30:00Z","v":102017,"vw":110.224143},{"c":110.49,"h":110.8,"l":109.63,"n":751,"o":110.31,"t":"2026-10-21T13:35:00Z","v":40836,"vw":110.35177},{"c":111.555,"h":111.87,"l":110.715,"n":1280,"o":110.72,"t":"2026-10-21T13:40:00Z","v":97511,"vw":111.3804},{"c":112.34,"h":112.45,"l":111.36,"n":1142,"o":111.36,"t":"2026-10-21T13:45:00Z","v":85517,"vw":111.988082},{"c":112.6963,"h":112.79,"l":112.09,"n":828,"o":112.3325,"t":"2026-10-21T13:50:00Z","v":41870,"vw":112.415357},{"c":112.57,"h":112.78,"l":112.4,"n":716,"o":112.645,"t":"2026-10-21T13:55:00Z","v":44994,"vw":112.582791},{"c":111.765,"h":112.46,"l":111.6,"n":1304,"o":112.46,"t":"2026-10-21T14:00:00Z","v":83472,"vw":111.973291},{"c":111.925,"h":111.9861,"l":111.37,"n":698,"o":111.84,"t":"2026-10-21T14:05:00Z","v":31863,"vw":111.684646},{"c":112.165,"h":112.27,"l":111.77,"n":1259,"o":111.925,"t":"2026-10-21T14:10:00Z","v":65040,"vw":112.006859},{"c":111.37,"h":112.2122,"l":111.23,"n":904,"o":112.16,"t":"2026-10-21T14:15:00Z","v":64895,"vw":111.567735},{"c":111.33,"h":111.455,"l":111.05,"n":1139,"o":111.35,"t":"2026-10-21T14:20:00Z","v":76019,"vw":111.250865},{"c":110.77,"h":111.33,"l":110.6,"n":871,"o":111.33,"t":"2026-10-21T14:25:00Z","v":51142,"vw":110.893642},{"c":110.835,"h":111.01,"l":110.7201,"n":532,"o":110.83,"t":"2026-10-21T14:30:00Z","v":21746,"vw":110.901027},{"c":111,"h":111.17,"l":110.75,"n":959,"o":110.85,"t":"2026-10-21T14:35:00Z","v":65980,"vw":110.971213},{"c":110.225,"h":111.025,"l":110.125,"n":966,"o":111.025,"t":"2026-10-21T14:40:00Z","v":55579,"vw":110.49044},{"c":110.2,"h":110.33,"l":110.09,"n":713,"o":110.28,"t":"2026-10-21T14:45:00Z","v":39465,"vw":110.206267},{"c":110.465,"h":110.53,"l":110.04,"n":635,"o":110.05,"t":"2026-10-21T14:50:00Z","v":38378,"vw":110.315083},{"c":110.09,"h":110.56,"l":110.08,"n":597,"o":110.47,"t":"2026-10-21T14:55:00Z","v":38121,"vw":110.432001},{"c":110.22,"h":110.7,"l":109.94,"n":1040,"o":110.09,"t":"2026-10-21T15:00:00Z","v":65796,"vw":110.184698},{"c":110.59,"h":110.67,"l":110.045,"n":743,"o":110.15,"t":"2026-10-21T15:05:00Z","v":41196,"vw":110.309809},{"c":110.61,"h":110.81,"l":110.55,"n":644,"o":110.66,"t":"2026-10-21T15:10:00Z","v":27035,"vw":110.691017},{"c":110.83,"h":110.99,"l":110.58,"n":454,"o":110.71,"t":"2026-10-21T15:15:00Z","v":24172,"vw":110.811393},{"c":110.595,"h":110.87,"l":110.595,"n":372,"o":110.83,"t":"2026-10-21T15:20:00Z","v":13848,"vw":110.762759},{"c":110.965,"h":111.04,"l":110.55,"n":772,"o":110.66,"t":"2026-10-21T15:25:00Z","v":55839,"vw":110.746075},{"c":111,"h":111.04,"l":110.81,"n":485,"o":110.975,"t":"2026-10-21T15:30:00Z","v":15847,"vw":110.932223},{"c":111.07,"h":111.2,"l":110.99,"n":603,"o":110.99,"t":"2026-10-21T15:35:00Z","v":36321,"vw":111.11258},{"c":111.015,"h":111.18,"l":111,"n":447,"o":111.11,"t":"2026-10-21T15:40:00Z","v":20193,"vw":111.089464},{"c":111.07,"h":111.14,"l":111,"n":313,"o":111,"t":"2026-10-21T15:45:00Z","v":15363,"vw":111.074453},{"c":110.99,"h":111.22,"l":110.92,"n":699,"o":111.12,"t":"2026-10-21T15:50:00Z","v":38475,"vw":111.100635},{"c":111.05,"h":111.17,"l":110.97,"n":434,"o":111.07,"t":"2026-10-21T15:55:00Z","v":17307,"vw":111.063462},{"c":110.85,"h":111.22,"l":110.825,"n":711,"o":111.12,"t":"2026-10-21T16:00:00Z","v":36214,"vw":111.12158},{"c":110.86,"h":111.04,"l":110.855,"n":362,"o":110.9,"t":"2026-10-21T16:05:00Z","v":21950,"vw":110.957795},{"c":111.16,"h":111.24,"l":110.96,"n":459,"o":110.96,"t":"2026-10-21T16:10:00Z","v":118728,"vw":111.155295},{"c":111.335,"h":111.37,"l":111.07,"n":691,"o":111.16,"t":"2026-10-21T16:15:00Z","v":42316,"vw":111.234231},{"c":110.735,"h":111.33,"l":110.665,"n":628,"o":111.33,"t":"2026-10-21T16:20:00Z","v":31061,"vw":110.930979},{"c":110.73,"h":110.9,"l":110.69,"n":424,"o":110.7,"t":"2026-10-21T16:25:00Z","v":16569,"vw":110.769583},{"c":110.7,"h":110.88,"l":110.69,"n":410,"o":110.73,"t":"2026-10-21T16:30:00Z","v":14328,"vw":110.777667},{"c":110.91,"h":110.91,"l":110.555,"n":533,"o":110.705,"t":"2026-10-21T16:35:00Z","v":29387,"vw":110.724363},{"c":110.75,"h":110.87,"l":110.675,"n":341,"o":110.87,"t":"2026-10-21T16:40:00Z","v":15881,"vw":110.764849},{"c":110.89,"h":110.89,"l":110.61,"n":378,"o":110.67,"t":"2026-10-21T16:45:00Z","v":13202,"vw":110.730557},{"c":110.835,"h":111.01,"l":110.81,"n":388,"o":110.885,"t":"2026-10-21T16:50:00Z","v":16710,"vw":110.924734},{"c":110.95,"h":111.03,"l":110.825,"n":701,"o":110.825,"t":"2026-10-21T16:55:00Z","v":31782,"vw":110.955238},{"c":111.015,"h":111.07,"l":110.88,"n":362,"o":110.97,"t":"2026-10-21T17:00:00Z","v":14159,"vw":110.960026},{"c":110.845,"h":111.21,"l":110.78,"n":678,"o":111.04,"t":"2026-10-21T17:05:00Z","v":36826,"vw":111.06872},{"c":110.945,"h":111.005,"l":110.7794,"n":434,"o":110.845,"t":"2026-10-21T17:10:00Z","v":18561,"vw":110.868134},{"c":110.89,"h":110.935,"l":110.67,"n":447,"o":110.935,"t":"2026-10-21T17:15:00Z","v":20166,"vw":110.820109},{"c":110.81,"h":110.96,"l":110.81,"n":419,"o":110.895,"t":"2026-10-21T17:20:00Z","v":21534,"vw":110.9194},{"c":110.94,"h":110.99,"l":110.78,"n":469,"o":110.8,"t":"2026-10-21T17:25:00Z","v":21745,"vw":110.8858},{"c":110.93,"h":111,"l":110.81,"n":453,"o":110.945,"t":"2026-10-21T17:30:00Z","v":25147,"vw":110.909675},{"c":110.97,"h":111.05,"l":110.88,"n":627,"o":110.93,"t":"2026-10-21T17:35:00Z","v":42450,"vw":110.9907},{"c":111.075,"h":111.18,"l":110.89,"n":646,"o":111.015,"t":"2026-10-21T17:40:00Z","v":55918,"vw":111.054625},{"c":111.55,"h":111.6699,"l":111.07,"n":575,"o":111.07,"t":"2026-10-21T17:45:00Z","v":31321,"vw":111.324483},{"c":111.38,"h":111.5715,"l":111.37,"n":461,"o":111.53,"t":"2026-10-21T17:50:00Z","v":20673,"vw":111.472279},{"c":111.66,"h":111.82,"l":111.38,"n":540,"o":111.38,"t":"2026-10-21T17:55:00Z","v":18826,"vw":111.646203},{"c":111.77,"h":111.845,"l":111.47,"n":953,"o":111.66,"t":"2026-10-21T18:00:00Z","v":68002,"vw":111.572835},{"c":112.13,"h":112.24,"l":111.79,"n":680,"o":111.79,"t":"2026-10-21T18:05:00Z","v":27584,"vw":112.026655},{"c":112.36,"h":112.56,"l":112.11,"n":732,"o":112.14,"t":"2026-10-21T18:10:00Z","v":40699,"vw":112.262199},{"c":112.1,"h":112.35,"l":112.0025,"n":691,"o":112.342,"t":"2026-10-21T18:15:00Z","v":30690,"vw":112.135565},{"c":112.345,"h":112.37,"l":112.12,"n":502,"o":112.145,"t":"2026-10-21T18:20:00Z","v":38977,"vw":112.187143},{"c":112.74,"h":112.815,"l":112.3,"n":767,"o":112.34,"t":"2026-10-21T18:25:00Z","v":234871,"vw":112.365785},{"c":112.835,"h":112.92,"l":112.6,"n":584,"o":112.73,"t":"2026-10-21T18:30:00Z","v":29787,"vw":112.718624},{"c":112.935,"h":113.0325,"l":112.72,"n":562,"o":112.81,"t":"2026-10-21T18:35:00Z","v":29087,"vw":112.916945},{"c":112.755,"h":113.05,"l":112.72,"n":483,"o":112.9,"t":"2026-10-21T18:40:00Z","v":20785,"vw":112.895468},{"c":112.64,"h":112.89,"l":112.55,"n":466,"o":112.755,"t":"2026-10-21T18:45:00Z","v":17564,"vw":112.76261},{"c":112.665,"h":112.7,"l":112.4,"n":412,"o":112.56,"t":"2026-10-21T18:50:00Z","v":20327,"vw":112.583485},{"c":112.29,"h":112.86,"l":112.1633,"n":1297,"o":112.64,"t":"2026-10-21T18:55:00Z","v":60729,"vw":112.506829},{"c":112.09,"h":112.29,"l":111.84,"n":891,"o":112.12,"t":"2026-10-21T19:00:00Z","v":41358,"vw":112.077695},{"c":112.255,"h":112.505,"l":111.97,"n":675,"o":112.1,"t":"2026-10-21T19:05:00Z","v":33989,"vw":112.190483},{"c":112.07,"h":112.255,"l":111.99,"n":700,"o":112.255,"t":"2026-10-21T19:10:00Z","v":44427,"vw":112.127729},{"c":111.945,"h":112.38,"l":111.9,"n":745,"o":112.07,"t":"2026-10-21T19:15:00Z","v":38968,"vw":112.106731},{"c":112.08,"h":112.245,"l":111.83,"n":950,"o":111.945,"t":"2026-10-21T19:20:00Z","v":71818,"vw":112.055236},{"c":112.95,"h":112.96,"l":112.09,"n":1005,"o":112.125,"t":"2026-10-21T19:25:00Z","v":95167,"vw":112.439507},{"c":112.89,"h":113.06,"l":112.75,"n":957,"o":112.96,"t":"2026-10-21T19:30:00Z","v":66705,"vw":112.958528},{"c":113.09,"h":113.135,"l":112.87,"n":930,"o":112.9,"t":"2026-10-21T19:35:00Z","v":77262,"vw":113.001635},{"c":113.12,"h":113.22,"l":112.83,"n":1924,"o":113.095,"t":"2026-10-21T19:40:00Z","v":171666,"vw":113.013538},{"c":112.96,"h":113.235,"l":112.79,"n":1406,"o":113.11,"t":"2026-10-21T19:45:00Z","v":86057,"vw":113.052457},{"c":113.25,"h":113.44,"l":112.93,"n":3074,"o":113,"t":"2026-10-21T19:50:00Z","v":551908,"vw":113.2316},{"c":113.96,"h":114.05,"l":113.21,"n":7499,"o":113.31,"t":"2026-10-21T19:55:00Z","v":561626,"vw":113.761368},{"c":114,"h":114,"l":114,"n":82,"o":114,"t":"2026-10-21T20:00:00Z","v":567872,"vw":114},{"c":113.94,"h":113.94,"l":113.71,"n":7,"o":113.71,"t":"2026-10-21T20:05:00Z","v":334,"vw":113.825},{"c":114,"h":114,"l":114,"n":7,"o":114,"t":"2026-10-21T20:15:00Z","v":414,"vw":114},{"c":114.05,"h":114.05,"l":114.05,"n":2,"o":114.05,"t":"2026-10-21T20:55:00Z","v":127,"vw":114.05},{"c":114.15,"h":114.15,"l":114.15,"n":1,"o":114.15,"t":"2026-10-21T21:40:00Z","v":100,"vw":114.15},{"c":114.75,"h":114.75,"l":114.75,"n":3,"o":114.75,"t":"2026-10-21T21:45:00Z","v":162,"vw":114.75},{"c":114.1247,"h":114.1247,"l":114.1247,"n":1,"o":114.1247,"t":"2026-10-21T21:50:00Z","v":100,"vw":114.1247},{"c":114.3,"h":114.3,"l":114.3,"n":1,"o":114.3,"t":"2026-10-21T22:15:00Z","v":100,"vw":114.3},{"c":113.7259,"h":113.7259,"l":113.7259,"n":1,"o":113.7259,"t":"2026-10-21T23:35:00Z","v":100,"vw":113.7259},{"c":113.8224,"h":113.8224,"l":113.8224,"n":2,"o":113.8224,"t":"2026-10-21T23:40:00Z","v":417,"vw":113.8224},{"c":113.99,"h":113.99,"l":113.99,"n":5,"o":113.99,"t":"2026-10-22T08:00:00Z","v":413,"vw":113.99},{"c":113.7,"h":113.7,"l":113.7,"n":1,"o":113.7,"t":"2026-10-22T09:30:00Z","v":500,"vw":113.7},{"c":113.09,"h":113.87,"l":113.09,"n":22,"o":113.87,"t":"2026-10-22T10:55:00Z","v":4127,"vw":113.48911},{"c":113.1,"h":113.1,"l":113.1,"n":1,"o":113.1,"t":"2026-10-22T11:05:00Z","v":100,"vw":113.1},{"c":113.52,"h":113.52,"l":113.52,"n":1,"o":113.52,"t":"2026-10-22T11:20:00Z","v":3000,"vw":113.52},{"c":113.2289,"h":113.2289,"l":113.2289,"n":2,"o":113.2289,"t":"2026-10-22T11:40:00Z","v":236,"vw":113.2289},{"c":113.7,"h":113.7,"l":113.69,"n":21,"o":113.69,"t":"2026-10-22T12:05:00Z","v":1491,"vw":113.69883},{"c":113.95,"h":113.95,"l":113.95,"n":2,"o":113.95,"t":"2026-10-22T12:30:00Z","v":104,"vw":113.95},{"c":113.75,"h":113.75,"l":113.75,"n":13,"o":113.75,"t":"2026-10-22T13:05:00Z","v":716,"vw":113.75},{"c":113.5,"h":113.5,"l":113.5,"n":7,"o":113.5,"t":"2026-10-22T13:10:00Z","v":500,"vw":113.5},{"c":113.4747,"h":113.4747,"l":113.4747,"n":2,"o":113.4747,"t":"2026-10-22T13:15:00Z","v":202,"vw":113.4747},{"c":113.96,"h":113.96,"l":113.3,"n":34,"o":113.3,"t":"2026-10-22T13:25:00Z","v":4316,"vw":113.668894},{"c":113.265,"h":114.04,"l":112.7601,"n":625,"o":113.96,"t":"2026-10-22T13:30:00Z","v":93452,"vw":113.665068},{"c":113.85,"h":114.12,"l":113.14,"n":440,"o":113.14,"t":"2026-10-22T13:35:00Z","v":19465,"vw":113.752935},{"c":114.03,"h":114.88,"l":113.83,"n":916,"o":113.83,"t":"2026-10-22T13:40:00Z","v":58457,"vw":114.415986},{"c":114.19,"h":114.6,"l":113.97,"n":629,"o":113.99,"t":"2026-10-22T13:45:00Z","v":47180,"vw":114.408061},{"c":114.55,"h":114.5853,"l":114.19,"n":550,"o":114.265,"t":"2026-10-22T13:50:00Z","v":32158,"vw":114.356117},{"c":114.54,"h":114.7769,"l":114.08,"n":692,"o":114.47,"t":"2026-10-22T13:55:00Z","v":60745,"vw":114.400649},{"c":114.71,"h":114.96,"l":114.52,"n":734,"o":114.675,"t":"2026-10-22T14:00:00Z","v":58982,"vw":114.691013},{"c":115.39,"h":115.57,"l":114.805,"n":969,"o":114.805,"t":"2026-10-22T14:05:00Z","v":71897,"vw":115.014254},{"c":114.725,"h":115.7,"l":114.71,"n":874,"o":115.5,"t":"2026-10-22T14:10:00Z","v":38058,"vw":115.194921},{"c":114.59,"h":114.87,"l":114.41,"n":579,"o":114.725,"t":"2026-10-22T14:15:00Z","v":32033,"vw":114.605184},{"c":113.925,"h":114.48,"l":113.63,"n":917,"o":114.48,"t":"2026-10-22T14:20:00Z","v":60809,"vw":113.880447},{"c":113.68,"h":114.04,"l":113.56,"n":735,"o":113.88,"t":"2026-10-22T14:25:00Z","v":43521,"vw":113.816228},{"c":113.26,"h":113.655,"l":113.2,"n":708,"o":113.655,"t":"2026-10-22T14:30:00Z","v":50218,"vw":113.477811},{"c":112.87,"h":113.38,"l":112.87,"n":657,"o":113.26,"t":"2026-10-22T14:35:00Z","v":57072,"vw":113.130855},{"c":113.555,"h":113.6,"l":112.85,"n":784,"o":112.935,"t":"2026-10-22T14:40:00Z","v":53218,"vw":113.281928},{"c":114.25,"h":114.31,"l":113.45,"n":803,"o":113.45,"t":"2026-10-22T14:45:00Z","v":59177,"vw":113.969843},{"c":114.37,"h":114.4607,"l":114.1,"n":624,"o":114.24,"t":"2026-10-22T14:50:00Z","v":44315,"vw":114.238191},{"c":114.55,"h":114.67,"l":114.36,"n":493,"o":114.42,"t":"2026-10-22T14:55:00Z","v":24169,"vw":114.507661},{"c":114.91,"h":114.91,"l":114.29,"n":438,"o":114.53,"t":"2026-10-22T15:00:00Z","v":26870,"vw":114.510596},{"c":114.85,"h":115.0468,"l":114.58,"n":506,"o":114.97,"t":"2026-10-22T15:05:00Z","v":28928,"vw":114.85337},{"c":115.105,"h":115.17,"l":114.82,"n":417,"o":114.84,"t":"2026-10-22T15:10:00Z","v":11842,"vw":115.026897},{"c":115.425,"h":115.51,"l":115.11,"n":493,"o":115.11,"t":"2026-10-22T15:15:00Z","v":30993,"vw":115.353707},{"c":115.615,"h":115.67,"l":115.42,"n":455,"o":115.49,"t":"2026-10-22T15:20:00Z","v":20312,"vw":115.562965},{"c":115.5201,"h":115.64,"l":115.5201,"n":476,"o":115.62,"t":"2026-10-22T15:25:00Z","v":19004,"vw":115.585971},{"c":115.62,"h":115.65,"l":115.31,"n":516,"o":115.54,"t":"2026-10-22T15:30:00Z","v":23182,"vw":115.425387},{"c":115.58,"h":115.94,"l":115.54,"n":478,"o":115.59,"t":"2026-10-22T15:35:00Z","v":20141,"vw":115.685418},{"c":115.66,"h":115.75,"l":115.5,"n":723,"o":115.62,"t":"2026-10-22T15:40:00Z","v":86842,"vw":115.550525},{"c":115.845,"h":115.8775,"l":115.66,"n":310,"o":115.66,"t":"2026-10-22T15:45:00Z","v":8398,"vw":115.733389},{"c":115.595,"h":115.9,"l":115.48,"n":539,"o":115.84,"t":"2026-10-22T15:50:00Z","v":26872,"vw":115.766856},{"c":115.635,"h":115.72,"l":115.47,"n":389,"o":115.585,"t":"2026-10-22T15:55:00Z","v":16492,"vw":115.603456},{"c":115.7,"h":115.73,"l":115.55,"n":275,"o":115.55,"t":"2026-10-22T16:00:00Z","v":11265,"vw":115.69403},{"c":115.76,"h":115.91,"l":115.675,"n":366,"o":115.72,"t":"2026-10-22T16:05:00Z","v":15338,"vw":115.760328},{"c":115.495,"h":115.82,"l":115.45,"n":335,"o":115.6952,"t":"2026-10-22T16:10:00Z","v":12544,"vw":115.643679},{"c":115.625,"h":115.71,"l":115.5058,"n":192,"o":115.58,"t":"2026-10-22T16:15:00Z","v":6686,"vw":115.587228},{"c":115.73,"h":115.92,"l":115.62,"n":487,"o":115.71,"t":"2026-10-22T16:20:00Z","v":26293,"vw":115.714703},{"c":115.855,"h":115.865,"l":115.66,"n":275,"o":115.685,"t":"2026-10-22T16:25:00Z","v":12785,"vw":115.764111},{"c":116.01,"h":116.02,"l":115.79,"n":404,"o":115.855,"t":"2026-10-22T16:30:00Z","v":17925,"vw":115.944531},{"c":115.605,"h":115.95,"l":115.6,"n":371,"o":115.95,"t":"2026-10-22T16:35:00Z","v":16533,"vw":115.751626},{"c":115.27,"h":115.6,"l":115.2,"n":394,"o":115.58,"t":"2026-10-22T16:40:00Z","v":13182,"vw":115.447834},{"c":115,"h":115.2911,"l":115,"n":427,"o":115.27,"t":"2026-10-22T16:45:00Z","v":15253,"vw":115.141785},{"c":115.27,"h":115.39,"l":115.03,"n":397,"o":115.035,"t":"2026-10-22T16:50:00Z","v":16890,"vw":115.23833},{"c":115.42,"h":115.47,"l":115.32,"n":382,"o":115.32,"t":"2026-10-22T16:55:00Z","v":12382,"vw":115.413276},{"c":115.31,"h":115.42,"l":115.15,"n":552,"o":115.36,"t":"2026-10-22T17:00:00Z","v":22641,"vw":115.31137},{"c":115.47,"h":115.5226,"l":115.31,"n":400,"o":115.3175,"t":"2026-10-22T17:05:00Z","v":17832,"vw":115.44826},{"c":115.39,"h":115.525,"l":115.25,"n":432,"o":115.48,"t":"2026-10-22T17:10:00Z","v":14739,"vw":115.397207},{"c":114.98,"h":115.45,"l":114.95,"n":626,"o":115.45,"t":"2026-10-22T17:15:00Z","v":50976,"vw":115.130179},{"c":114.935,"h":115.1,"l":114.7,"n":667,"o":115.08,"t":"2026-10-22T17:20:00Z","v":58667,"vw":114.925185},{"c":115.35,"h":115.37,"l":115.04,"n":430,"o":115.04,"t":"2026-10-22T17:25:00Z","v":15677,"vw":115.210496},{"c":115.385,"h":115.43,"l":115.23,"n":335,"o":115.35,"t":"2026-10-22T17:30:00Z","v":10780,"vw":115.318901},{"c":115.16,"h":115.43,"l":115.11,"n":507,"o":115.39,"t":"2026-10-22T17:35:00Z","v":20444,"vw":115.257651},{"c":115.26,"h":115.3,"l":115.12,"n":304,"o":115.2,"t":"2026-10-22T17:40:00Z","v":12401,"vw":115.251632},{"c":115.28,"h":115.37,"l":115.17,"n":335,"o":115.26,"t":"2026-10-22T17:45:00Z","v":12124,"vw":115.285027},{"c":115.32,"h":115.32,"l":115.2,"n":409,"o":115.27,"t":"2026-10-22T17:50:00Z","v":18367,"vw":115.24833},{"c":115.31,"h":115.5,"l":115.275,"n":528,"o":115.36,"t":"2026-10-22T17:55:00Z","v":28653,"vw":115.362438},{"c":115.2,"h":115.4,"l":115.2,"n":515,"o":115.31,"t":"2026-10-22T18:00:00Z","v":21343,"vw":115.315654},{"c":115.39,"h":115.39,"l":115.1,"n":809,"o":115.23,"t":"2026-10-22T18:05:00Z","v":46487,"vw":115.229144},{"c":115.53,"h":115.6,"l":115.31,"n":417,"o":115.325,"t":"2026-10-22T18:10:00Z","v":19433,"vw":115.427871},{"c":115.6607,"h":115.695,"l":115.43,"n":509,"o":115.56,"t":"2026-10-22T18:15:00Z","v":30103,"vw":115.57816},{"c":115.585,"h":115.8,"l":115.56,"n":460,"o":115.69,"t":"2026-10-22T18:20:00Z","v":24976,"vw":115.712009},{"c":115.475,"h":115.73,"l":115.39,"n":560,"o":115.59,"t":"2026-10-22T18:25:00Z","v":28811,"vw":115.571832},{"c":115.68,"h":115.68,"l":115.52,"n":401,"o":115.54,"t":"2026-10-22T18:30:00Z","v":19622,"vw":115.620694},{"c":115.84,"h":115.85,"l":115.63,"n":448,"o":115.68,"t":"2026-10-22T18:35:00Z","v":22609,"vw":115.722635},{"c":115.845,"h":115.9,"l":115.64,"n":484,"o":115.82,"t":"2026-10-22T18:40:00Z","v":30108,"vw":115.7082},{"c":115.995,"h":116.09,"l":115.86,"n":365,"o":115.86,"t":"2026-10-22T18:45:00Z","v":16906,"vw":115.938118},{"c":115.955,"h":116.12,"l":115.8,"n":615,"o":116.06,"t":"2026-10-22T18:50:00Z","v":23553,"vw":115.974343},{"c":116.045,"h":116.05,"l":115.895,"n":416,"o":115.951,"t":"2026-10-22T18:55:00Z","v":20111,"vw":115.962666},{"c":115.97,"h":116.12,"l":115.85,"n":466,"o":116.05,"t":"2026-10-22T19:00:00Z","v":14656,"vw":116.014237},{"c":115.94,"h":116.025,"l":115.88,"n":411,"o":116,"t":"2026-10-22T19:05:00Z","v":15238,"vw":115.953502},{"c":115.79,"h":115.98,"l":115.725,"n":591,"o":115.945,"t":"2026-10-22T19:10:00Z","v":33100,"vw":115.869394},{"c":115.88,"h":115.9,"l":115.745,"n":506,"o":115.745,"t":"2026-10-22T19:15:00Z","v":19017,"vw":115.855972},{"c":115.928,"h":115.95,"l":115.77,"n":692,"o":115.88,"t":"2026-10-22T19:20:00Z","v":39153,"vw":115.837979},{"c":116.14,"h":116.21,"l":115.94,"n":616,"o":115.95,"t":"2026-10-22T19:25:00Z","v":27263,"vw":116.060602},{"c":116.01,"h":116.24,"l":115.96,"n":727,"o":116.185,"t":"2026-10-22T19:30:00Z","v":28798,"vw":116.079852},{"c":116.1725,"h":116.185,"l":115.96,"n":640,"o":116.01,"t":"2026-10-22T19:35:00Z","v":33699,"vw":116.053302},{"c":116.43,"h":116.43,"l":116.09,"n":938,"o":116.165,"t":"2026-10-22T19:40:00Z","v":52810,"vw":116.275555},{"c":116.555,"h":116.66,"l":116.43,"n":863,"o":116.46,"t":"2026-10-22T19:45:00Z","v":40875,"vw":116.539081},{"c":116.7,"h":116.87,"l":116.5,"n":1579,"o":116.51,"t":"2026-10-22T19:50:00Z","v":103221,"vw":116.728557},{"c":117.23,"h":117.25,"l":116.7,"n":5631,"o":116.7,"t":"2026-10-22T19:55:00Z","v":403642,"vw":117.14942},{"c":117.23,"h":117.23,"l":117.23,"n":82,"o":117.23,"t":"2026-10-22T20:00:00Z","v":601403,"vw":117.23},{"c":115.93,"h":116.34,"l":115.93,"n":17,"o":115.93,"t":"2026-10-22T20:10:00Z","v":788,"vw":115.988156},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-22T20:40:00Z","v":300,"vw":117},{"c":117.15,"h":117.15,"l":117.15,"n":1,"o":117.15,"t":"2026-10-22T21:10:00Z","v":150,"vw":117.15},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-22T22:05:00Z","v":100,"vw":117}],"history":[{"c":71.94,"h":73.2,"l":71.58,"n":20908,"o":73.05,"t":"2024-10-21T04:00:00Z","v":1163221,"vw":72.025273},{"c":71.04,"h":71.8795,"l":70.86,"n":24923,"o":71.83,"t":"2024-10-22T04:00:00Z","v":1301083,"vw":71.094869},{"c":70.33,"h":71.81,"l":70.16,"n":31392,"o":70.77,"t":"2024-10-23T04:00:00Z","v":2174934,"vw":70.700745},{"c":66.1,"h":70.6099,"l":65.86,"n":48239,"o":70.45,"t":"2024-10-24T04:00:00Z","v":3237625,"vw":66.559175},{"c":66.42,"h":68.46,"l":66.31,"n":36127,"o":66.77,"t":"2024-10-25T04:00:00Z","v":2267257,"vw":67.023227},{"c":65.8,"h":66.9959,"l":65,"n":37676,"o":66.67,"t":"2024-10-28T04:00:00Z","v":2442974,"vw":65.627551},{"c":65.625,"h":66.44,"l":65.03,"n":27620,"o":65.23,"t":"2024-10-29T04:00:00Z","v":1678169,"vw":65.796349},{"c":66.65,"h":67.36,"l":64.87,"n":26010,"o":65.22,"t":"2024-10-30T04:00:00Z","v":1518142,"vw":66.462444},{"c":65.63,"h":66.67,"l":65.61,"n":20403,"o":66.42,"t":"2024-10-31T04:00:00Z","v":1132691,"vw":65.906542},{"c":65.82,"h":66.0899,"l":65,"n":24592,"o":65.9,"t":"2024-11-01T04:00:00Z","v":1363726,"vw":65.745842},{"c":66.06,"h":67.05,"l":65.855,"n":21873,"o":65.91,"t":"2024-11-04T05:00:00Z","v":1210117,"vw":66.279531},{"c":66.96,"h":66.99,"l":65.7,"n":19476,"o":66.06,"t":"2024-11-05T05:00:00Z","v":1205884,"vw":66.649732},{"c":63.49,"h":67.7526,"l":62.6197,"n":39061,"o":67.4,"t":"2024-11-06T05:00:00Z","v":2295601,"vw":63.660498},{"c":64.14,"h":64.63,"l":63.6,"n":24929,"o":64.14,"t":"2024-11-07T05:00:00Z","v":1187850,"vw":64.09184},{"c":64.38,"h":64.5615,"l":63.7,"n":21116,"o":63.84,"t":"2024-11-08T05:00:00Z","v":1060705,"vw":64.295719},{"c":64.15,"h":64.78,"l":64.01,"n":23670,"o":64.69,"t":"2024-11-11T05:00:00Z","v":1556626,"vw":64.234021},{"c":63.42,"h":64.1999,"l":63.14,"n":22685,"o":64.02,"t":"2024-11-12T05:00:00Z","v":1368184,"vw":63.497583},{"c":62.79,"h":64.4,"l":62.64,"n":27369,"o":63.36,"t":"2024-11-13T05:00:00Z","v":1824282,"vw":63.082871},{"c":63.06,"h":63.46,"l":62.2764,"n":19438,"o":62.76,"t":"2024-11-14T05:00:00Z","v":1111439,"vw":62.982204},{"c":62.21,"h":63.186,"l":62.14,"n":19187,"o":62.87,"t":"2024-11-15T05:00:00Z","v":1168618,"vw":62.386483},{"c":61.69,"h":62.465,"l":61.58,"n":27722,"o":62.3,"t":"2024-11-18T05:00:00Z","v":1484209,"vw":61.849948},{"c":61.76,"h":61.96,"l":60.84,"n":24223,"o":61.2,"t":"2024-11-19T05:00:00Z","v":1341418,"vw":61.63829},{"c":61.85,"h":61.88,"l":60.51,"n":27151,"o":60.63,"t":"2024-11-20T05:00:00Z","v":1570443,"vw":61.651139},{"c":61.91,"h":62.145,"l":61.49,"n":26198,"o":61.9,"t":"2024-11-21T05:00:00Z","v":1495453,"vw":61.862707},{"c":62.52,"h":62.6,"l":61.84,"n":28143,"o":61.91,"t":"2024-11-22T05:00:00Z","v":2107582,"vw":62.301842},{"c":64.35,"h":65.07,"l":63,"n":29800,"o":63.07,"t":"2024-11-25T05:00:00Z","v":2000775,"vw":64.369916},{"c":64,"h":64.05,"l":62.88,"n":28502,"o":64.01,"t":"2024-11-26T05:00:00Z","v":1631217,"vw":63.742014},{"c":63.89,"h":64.61,"l":63.48,"n":18979,"o":64.48,"t":"2024-11-27T05:00:00Z","v":1017841,"vw":63.840314},{"c":65.15,"h":66.29,"l":64.63,"n":21524,"o":66,"t":"2024-11-29T05:00:00Z","v":1492290,"vw":65.408135},{"c":64.73,"h":66.175,"l":64.25,"n":24995,"o":65.15,"t":"2024-12-02T05:00:00Z","v":1414663,"vw":64.885674},{"c":65.32,"h":65.46,"l":64.4296,"n":21701,"o":64.63,"t":"2024-12-03T05:00:00Z","v":1130844,"vw":65.182851},{"c":67.26,"h":67.5,"l":65.27,"n":33986,"o":65.34,"t":"2024-12-04T05:00:00Z","v":2165485,"vw":66.877907},{"c":67.1,"h":67.83,"l":66.65,"n":31125,"o":67.43,"t":"2024-12-05T05:00:00Z","v":1666501,"vw":67.259068},{"c":65.98,"h":67.47,"l":65.88,"n":27543,"o":67.25,"t":"2024-12-06T05:00:00Z","v":1559978,"vw":66.221356},{"c":64.98,"h":66.718,"l":64.88,"n":25616,"o":66.15,"t":"2024-12-09T05:00:00Z","v":1218671,"vw":65.326276},{"c":65.36,"h":65.855,"l":64.8,"n":21891,"o":64.91,"t":"2024-12-10T05:00:00Z","v":1044131,"vw":65.369833},{"c":64.38,"h":66,"l":64.34,"n":21213,"o":65.81,"t":"2024-12-11T05:00:00Z","v":1752625,"vw":64.640231},{"c":64.05,"h":64.69,"l":63.33,"n":28182,"o":63.7,"t":"2024-12-12T05:00:00Z","v":2121029,"vw":64.20759},{"c":61.76,"h":64,"l":61.44,"n":32585,"o":63.77,"t":"2024-12-13T05:00:00Z","v":1971965,"vw":61.932935},{"c":60.82,"h":61.89,"l":60.11,"n":38142,"o":61.7,"t":"2024-12-16T05:00:00Z","v":2185914,"vw":60.910384},{"c":60.15,"h":60.825,"l":59.7501,"n":27337,"o":60.48,"t":"2024-12-17T05:00:00Z","v":1753303,"vw":60.137422},{"c":58.11,"h":60.57,"l":58.05,"n":28584,"o":60.02,"t":"2024-12-18T05:00:00Z","v":1660804,"vw":58.807694},{"c":56.51,"h":58.65,"l":56.47,"n":30350,"o":58.22,"t":"2024-12-19T05:00:00Z","v":1896614,"vw":56.956345},{"c":57.58,"h":57.8983,"l":56.425,"n":33322,"o":56.45,"t":"2024-12-20T05:00:00Z","v":5977606,"vw":57.528991},{"c":56.78,"h":57.33,"l":56.48,"n":20745,"o":57.01,"t":"2024-12-23T05:00:00Z","v":1495689,"vw":56.826924},{"c":57.15,"h":57.28,"l":56.1,"n":12622,"o":56.8,"t":"2024-12-24T05:00:00Z","v":696141,"vw":56.933886},{"c":57,"h":57.57,"l":56.46,"n":18739,"o":56.63,"t":"2024-12-26T05:00:00Z","v":1029438,"vw":57.133555},{"c":56.7,"h":57.36,"l":56.56,"n":20761,"o":57,"t":"2024-12-27T05:00:00Z","v":1139289,"vw":56.769223},{"c":55.71,"h":56.51,"l":55.56,"n":23884,"o":56.51,"t":"2024-12-30T05:00:00Z","v":1390414,"vw":55.820941},{"c":55.91,"h":56.32,"l":55.6703,"n":17397,"o":55.74,"t":"2024-12-31T05:00:00Z","v":1018312,"vw":55.934594},{"c":56.43,"h":56.83,"l":55.78,"n":27948,"o":56.53,"t":"2025-01-02T05:00:00Z","v":1675512,"vw":56.324138},{"c":56.8,"h":58.15,"l":56.41,"n":22193,"o":56.72,"t":"2025-01-03T05:00:00Z","v":1125076,"vw":56.810552},{"c":56.89,"h":58.05,"l":56.6,"n":21954,"o":57.23,"t":"2025-01-06T05:00:00Z","v":1324726,"vw":57.044212},{"c":57.11,"h":57.81,"l":56.75,"n":30164,"o":57.34,"t":"2025-01-07T05:00:00Z","v":1983024,"vw":57.168364},{"c":57.11,"h":57.17,"l":56,"n":23019,"o":57.03,"t":"2025-01-08T05:00:00Z","v":1239484,"vw":56.783918},{"c":57.04,"h":57.43,"l":56.66,"n":23360,"o":56.86,"t":"2025-01-10T05:00:00Z","v":1167922,"vw":57.04135},{"c":57.4,"h":57.6,"l":56.38,"n":20276,"o":56.9,"t":"2025-01-13T05:00:00Z","v":1264016,"vw":57.215921},{"c":56.62,"h":57.35,"l":56.33,"n":21738,"o":57.31,"t":"2025-01-14T05:00:00Z","v":1428544,"vw":56.743608},{"c":56.16,"h":57.525,"l":55.59,"n":23300,"o":56.92,"t":"2025-01-15T05:00:00Z","v":1199648,"vw":56.128766},{"c":57.74,"h":57.82,"l":55.75,"n":26115,"o":56.22,"t":"2025-01-16T05:00:00Z","v":1503946,"vw":57.262969},{"c":57.34,"h":58.29,"l":57,"n":22200,"o":58.29,"t":"2025-01-17T05:00:00Z","v":1175386,"vw":57.456212},{"c":57.93,"h":58.5,"l":57.5941,"n":20162,"o":57.85,"t":"2025-01-21T05:00:00Z","v":1135881,"vw":58.02559},{"c":57.25,"h":57.92,"l":56.91,"n":18605,"o":57.65,"t":"2025-01-22T05:00:00Z","v":948151,"vw":57.420415},{"c":57.54,"h":57.655,"l":56.8,"n":18744,"o":57,"t":"2025-01-23T05:00:00Z","v":1713299,"vw":57.467977},{"c":57.42,"h":57.82,"l":57.21,"n":14870,"o":57.81,"t":"2025-01-24T05:00:00Z","v":701831,"vw":57.466516},{"c":58.73,"h":58.885,"l":57.53,"n":21333,"o":57.53,"t":"2025-01-27T05:00:00Z","v":1334824,"vw":58.479824},{"c":58.29,"h":59.235,"l":58.21,"n":19385,"o":58.6,"t":"2025-01-28T05:00:00Z","v":926213,"vw":58.407538},{"c":58.55,"h":58.995,"l":57.917,"n":18512,"o":58.4,"t":"2025-01-29T05:00:00Z","v":739172,"vw":58.544283},{"c":59.56,"h":59.71,"l":58.71,"n":21161,"o":58.71,"t":"2025-01-30T05:00:00Z","v":1041048,"vw":59.40745},{"c":57.84,"h":59.56,"l":57.455,"n":21755,"o":59.56,"t":"2025-01-31T05:00:00Z","v":1322682,"vw":57.994539},{"c":56.64,"h":57.33,"l":55.505,"n":30864,"o":56.49,"t":"2025-02-03T05:00:00Z","v":1542766,"vw":56.570256},{"c":57.15,"h":57.275,"l":56.4104,"n":21177,"o":56.64,"t":"2025-02-04T05:00:00Z","v":1225121,"vw":57.068427},{"c":58.9,"h":60.07,"l":58.0101,"n":30043,"o":58.72,"t":"2025-02-05T05:00:00Z","v":2342407,"vw":58.959289},{"c":59.65,"h":60.0565,"l":58.82,"n":26153,"o":59.71,"t":"2025-02-06T05:00:00Z","v":1375016,"vw":59.458204},{"c":59.05,"h":59.79,"l":58.65,"n":22446,"o":59.79,"t":"2025-02-07T05:00:00Z","v":1101596,"vw":59.078675},{"c":59.41,"h":60.34,"l":58.7,"n":23490,"o":59.36,"t":"2025-02-10T05:00:00Z","v":1292355,"vw":59.589354},{"c":60.09,"h":60.38,"l":59.225,"n":19987,"o":59.25,"t":"2025-02-11T05:00:00Z","v":1345022,"vw":59.787497},{"c":59.72,"h":59.77,"l":58.86,"n":19121,"o":59.33,"t":"2025-02-12T05:00:00Z","v":943558,"vw":59.459152},{"c":60.25,"h":60.4713,"l":59.61,"n":21358,"o":60.21,"t":"2025-02-13T05:00:00Z","v":1227866,"vw":60.157748},{"c":60.82,"h":60.97,"l":60.08,"n":19171,"o":60.08,"t":"2025-02-14T05:00:00Z","v":1170152,"vw":60.696867},{"c":61.25,"h":61.28,"l":60.19,"n":27304,"o":60.82,"t":"2025-02-18T05:00:00Z","v":2027452,"vw":60.941247},{"c":61.14,"h":61.51,"l":60.2,"n":32538,"o":60.8,"t":"2025-02-19T05:00:00Z","v":2046507,"vw":60.933907},{"c":69.06,"h":70.04,"l":63.76,"n":77577,"o":64.1,"t":"2025-02-20T05:00:00Z","v":5552881,"vw":68.420072},{"c":67.56,"h":69.23,"l":67.08,"n":44535,"o":68.77,"t":"2025-02-21T05:00:00Z","v":3172782,"vw":67.582993},{"c":67.05,"h":67.689,"l":65.26,"n":37988,"o":67.56,"t":"2025-02-24T05:00:00Z","v":2109730,"vw":66.598451},{"c":68.55,"h":69.16,"l":66.78,"n":32577,"o":66.96,"t":"2025-02-25T05:00:00Z","v":2016231,"vw":68.496316},{"c":68.02,"h":68.97,"l":67.89,"n":17294,"o":68.82,"t":"2025-02-26T05:00:00Z","v":1291142,"vw":68.216574},{"c":66.01,"h":67.935,"l":65.89,"n":32142,"o":67.47,"t":"2025-02-27T05:00:00Z","v":1906870,"vw":66.498357},{"c":65.11,"h":66.16,"l":64.29,"n":31080,"o":65.93,"t":"2025-02-28T05:00:00Z","v":2232440,"vw":65.012863},{"c":63.69,"h":65.15,"l":63.46,"n":32567,"o":64.41,"t":"2025-03-03T05:00:00Z","v":1716626,"vw":64.086502},{"c":61.81,"h":63.84,"l":61.79,"n":38107,"o":63.68,"t":"2025-03-04T05:00:00Z","v":2325254,"vw":62.236193},{"c":63.04,"h":63.32,"l":61.55,"n":28708,"o":61.81,"t":"2025-03-05T05:00:00Z","v":1833798,"vw":62.827735},{"c":63.51,"h":63.93,"l":62.5043,"n":24991,"o":62.83,"t":"2025-03-06T05:00:00Z","v":1373804,"vw":63.441484},{"c":64.35,"h":65.04,"l":62.97,"n":35661,"o":63.33,"t":"2025-03-07T05:00:00Z","v":2190148,"vw":63.987093},{"c":63.93,"h":65.71,"l":63.59,"n":27233,"o":64.04,"t":"2025-03-10T04:00:00Z","v":1723316,"vw":64.274188},{"c":62.95,"h":64.185,"l":62.65,"n":34067,"o":63.93,"t":"2025-03-11T04:00:00Z","v":2106003,"vw":63.155692},{"c":61.86,"h":63.5731,"l":61.6,"n":35168,"o":62.81,"t":"2025-03-12T04:00:00Z","v":2113343,"vw":62.00363},{"c":59.3,"h":62.2315,"l":59.101,"n":39001,"o":61.7,"t":"2025-03-13T04:00:00Z","v":2173156,"vw":59.91203},{"c":59.79,"h":60.23,"l":59.04,"n":29836,"o":60.23,"t":"2025-03-14T04:00:00Z","v":1902374,"vw":59.745085},{"c":60.22,"h":60.66,"l":59.52,"n":28826,"o":59.56,"t":"2025-03-17T04:00:00Z","v":1533081,"vw":60.11617},{"c":59.96,"h":60.5294,"l":59.655,"n":24545,"o":60.26,"t":"2025-03-18T04:00:00Z","v":1501030,"vw":59.980841},{"c":60.62,"h":60.78,"l":59.66,"n":26272,"o":60.12,"t":"2025-03-19T04:00:00Z","v":1523659,"vw":60.436698},{"c":60.38,"h":61.56,"l":59.84,"n":31446,"o":60.38,"t":"2025-03-20T04:00:00Z","v":2746737,"vw":60.630587},{"c":60.57,"h":60.99,"l":58.82,"n":25020,"o":60.04,"t":"2025-03-21T04:00:00Z","v":5505539,"vw":60.516606},{"c":61.6,"h":61.83,"l":60.76,"n":20968,"o":60.83,"t":"2025-03-24T04:00:00Z","v":1175060,"vw":61.517596},{"c":61.04,"h":61.75,"l":60.6,"n":22461,"o":61.74,"t":"2025-03-25T04:00:00Z","v":1486408,"vw":61.167617},{"c":61.49,"h":61.98,"l":61,"n":24152,"o":61.17,"t":"2025-03-26T04:00:00Z","v":1312287,"vw":61.517424},{"c":61.38,"h":61.77,"l":60.8,"n":16614,"o":61.615,"t":"2025-03-27T04:00:00Z","v":750851,"vw":61.380951},{"c":60.59,"h":61.61,"l":60.43,"n":21454,"o":61.37,"t":"2025-03-28T04:00:00Z","v":887419,"vw":60.626733},{"c":61.49,"h":61.59,"l":59.89,"n":28342,"o":60.51,"t":"2025-03-31T04:00:00Z","v":1673280,"vw":61.263583},{"c":62.14,"h":62.17,"l":60.9398,"n":22448,"o":61.32,"t":"2025-04-01T04:00:00Z","v":1165297,"vw":61.84012},{"c":62.69,"h":62.91,"l":61.44,"n":22819,"o":61.7,"t":"2025-04-02T04:00:00Z","v":968391,"vw":62.523615},{"c":54.99,"h":59.0199,"l":53.81,"n":76915,"o":58.8,"t":"2025-04-03T04:00:00Z","v":4110584,"vw":55.118554},{"c":53.96,"h":54.495,"l":51.12,"n":51199,"o":52.84,"t":"2025-04-04T04:00:00Z","v":3044209,"vw":53.533435},{"c":53.17,"h":55.57,"l":51.329,"n":54375,"o":52.11,"t":"2025-04-07T04:00:00Z","v":3528344,"vw":53.285419},{"c":50.71,"h":55.5,"l":50.4,"n":49738,"o":55,"t":"2025-04-08T04:00:00Z","v":3550777,"vw":52.422886},{"c":55.18,"h":55.55,"l":49,"n":49240,"o":50.18,"t":"2025-04-09T04:00:00Z","v":3400841,"vw":52.848745},{"c":51,"h":54.35,"l":49.79,"n":42730,"o":53.81,"t":"2025-04-10T04:00:00Z","v":2462023,"vw":51.145001},{"c":52.04,"h":52.165,"l":49.08,"n":33111,"o":50.88,"t":"2025-04-11T04:00:00Z","v":1826192,"vw":51.117139},{"c":53.35,"h":53.56,"l":52.29,"n":26862,"o":52.82,"t":"2025-04-14T04:00:00Z","v":1546446,"vw":53.172318},{"c":52.49,"h":53.69,"l":51.9669,"n":23302,"o":53.04,"t":"2025-04-15T04:00:00Z","v":1449123,"vw":52.557469},{"c":51.88,"h":52.91,"l":51.33,"n":22887,"o":52.49,"t":"2025-04-16T04:00:00Z","v":1401212,"vw":51.980857},{"c":52.65,"h":52.97,"l":51.8,"n":25367,"o":51.8,"t":"2025-04-17T04:00:00Z","v":1446565,"vw":52.566372},{"c":51.54,"h":52.16,"l":50.55,"n":34784,"o":51.91,"t":"2025-04-21T04:00:00Z","v":1989037,"vw":51.20899},{"c":52.1,"h":52.77,"l":51.735,"n":34925,"o":52.18,"t":"2025-04-22T04:00:00Z","v":2149612,"vw":52.162754},{"c":52.69,"h":55.34,"l":52.31,"n":50918,"o":53.66,"t":"2025-04-23T04:00:00Z","v":3866775,"vw":53.30431},{"c":60.37,"h":61.57,"l":56.64,"n":79501,"o":56.65,"t":"2025-04-24T04:00:00Z","v":6126882,"vw":60.336625},{"c":60.99,"h":61.845,"l":59.85,"n":61609,"o":61.845,"t":"2025-04-25T04:00:00Z","v":3857645,"vw":60.871995},{"c":61.34,"h":62.64,"l":60.35,"n":37583,"o":61.075,"t":"2025-04-28T04:00:00Z","v":2348564,"vw":61.217848},{"c":61.57,"h":62.24,"l":60.648,"n":36476,"o":61.055,"t":"2025-04-29T04:00:00Z","v":2249219,"vw":61.684779},{"c":61.9,"h":62.03,"l":60.04,"n":34157,"o":61.01,"t":"2025-04-30T04:00:00Z","v":2265576,"vw":61.507729},{"c":60.71,"h":62.06,"l":60.67,"n":25700,"o":61.705,"t":"2025-05-01T04:00:00Z","v":1715083,"vw":61.179535},{"c":61.75,"h":62.76,"l":61.05,"n":39691,"o":61.69,"t":"2025-05-02T04:00:00Z","v":2499307,"vw":61.714598},{"c":61.19,"h":61.96,"l":60.33,"n":26154,"o":61.285,"t":"2025-05-05T04:00:00Z","v":1481147,"vw":61.391122},{"c":60.92,"h":61.66,"l":60.56,"n":27976,"o":61.03,"t":"2025-05-06T04:00:00Z","v":1532504,"vw":61.135946},{"c":61.43,"h":61.67,"l":60.64,"n":28119,"o":61.41,"t":"2025-05-07T04:00:00Z","v":1636865,"vw":61.284547},{"c":61.78,"h":62.82,"l":61.19,"n":36586,"o":61.82,"t":"2025-05-08T04:00:00Z","v":2613450,"vw":61.982128},{"c":61.52,"h":62.7,"l":61.45,"n":23835,"o":61.82,"t":"2025-05-09T04:00:00Z","v":1335198,"vw":61.910284},{"c":65.56,"h":66.065,"l":64,"n":46932,"o":64.02,"t":"2025-05-12T04:00:00Z","v":4201301,"vw":65.356473},{"c":65.83,"h":66.59,"l":65.15,"n":33507,"o":65.67,"t":"2025-05-13T04:00:00Z","v":2330217,"vw":66.03989},{"c":65.21,"h":65.775,"l":64.82,"n":31843,"o":65.58,"t":"2025-05-14T04:00:00Z","v":2603360,"vw":65.248468},{"c":66.47,"h":66.52,"l":64.865,"n":29548,"o":65.26,"t":"2025-05-15T04:00:00Z","v":2150213,"vw":66.108773},{"c":67.21,"h":67.26,"l":66.22,"n":28628,"o":66.47,"t":"2025-05-16T04:00:00Z","v":1522656,"vw":66.985446},{"c":68.18,"h":68.32,"l":66.57,"n":39837,"o":66.655,"t":"2025-05-19T04:00:00Z","v":3027328,"vw":67.922599},{"c":68.36,"h":68.8799,"l":68.08,"n":37906,"o":68.08,"t":"2025-05-20T04:00:00Z","v":1905902,"vw":68.412583},{"c":66.28,"h":67.76,"l":66.25,"n":29702,"o":67.32,"t":"2025-05-21T04:00:00Z","v":1626822,"vw":66.781655},{"c":66.4,"h":66.66,"l":65.86,"n":23820,"o":66.16,"t":"2025-05-22T04:00:00Z","v":1128896,"vw":66.300036},{"c":65.83,"h":66.14,"l":64.74,"n":25569,"o":64.74,"t":"2025-05-23T04:00:00Z","v":1341009,"vw":65.762442},{"c":67.38,"h":67.44,"l":66.12,"n":24310,"o":66.48,"t":"2025-05-27T04:00:00Z","v":1317031,"vw":67.202012},{"c":66.28,"h":67.72,"l":66.1474,"n":24633,"o":67.38,"t":"2025-05-28T04:00:00Z","v":1182453,"vw":66.585033},{"c":66.8,"h":67.61,"l":66.07,"n":29253,"o":67.05,"t":"2025-05-29T04:00:00Z","v":2442120,"vw":66.902158},{"c":66.71,"h":67.2,"l":66,"n":24868,"o":66.75,"t":"2025-05-30T04:00:00Z","v":2145397,"vw":66.724585},{"c":65.55,"h":66.55,"l":65.43,"n":28324,"o":66.55,"t":"2025-06-02T04:00:00Z","v":1940597,"vw":65.751458},{"c":65.68,"h":66.0099,"l":64.85,"n":22323,"o":65.45,"t":"2025-06-03T04:00:00Z","v":1113855,"vw":65.64499},{"c":65.43,"h":66,"l":64.91,"n":25406,"o":65.66,"t":"2025-06-04T04:00:00Z","v":1470283,"vw":65.508795},{"c":65.18,"h":66.16,"l":65.06,"n":25841,"o":65.18,"t":"2025-06-05T04:00:00Z","v":1445392,"vw":65.448632},{"c":66.32,"h":66.7,"l":65.43,"n":24946,"o":65.43,"t":"2025-06-06T04:00:00Z","v":1238750,"vw":66.304267},{"c":67.57,"h":67.85,"l":66.3,"n":30656,"o":66.53,"t":"2025-06-09T04:00:00Z","v":1677480,"vw":67.505631},{"c":68.85,"h":68.9999,"l":67.7,"n":32830,"o":67.7,"t":"2025-06-10T04:00:00Z","v":1883563,"vw":68.673316},{"c":69.04,"h":69.55,"l":68.73,"n":38875,"o":69.25,"t":"2025-06-11T04:00:00Z","v":2498662,"vw":69.042435},{"c":69.5,"h":69.71,"l":68.42,"n":33565,"o":68.96,"t":"2025-06-12T04:00:00Z","v":2199924,"vw":69.08344},{"c":67.81,"h":69.45,"l":67.43,"n":27227,"o":68.92,"t":"2025-06-13T04:00:00Z","v":1689618,"vw":68.199916},{"c":69.77,"h":69.8,"l":67.82,"n":36349,"o":68.66,"t":"2025-06-16T04:00:00Z","v":1985123,"vw":69.241354},{"c":67.5,"h":69.53,"l":67.45,"n":39143,"o":69.16,"t":"2025-06-17T04:00:00Z","v":2892563,"vw":68.023235},{"c":67.93,"h":68.52,"l":67.11,"n":29404,"o":67.29,"t":"2025-06-18T04:00:00Z","v":1993274,"vw":68.058106},{"c":68.63,"h":68.85,"l":67.89,"n":28576,"o":68.36,"t":"2025-06-20T04:00:00Z","v":2353232,"vw":68.536248},{"c":70.6,"h":70.84,"l":68.2024,"n":34868,"o":68.32,"t":"2025-06-23T04:00:00Z","v":2581836,"vw":69.961493},{"c":72.58,"h":73.02,"l":70.76,"n":41282,"o":70.93,"t":"2025-06-24T04:00:00Z","v":3272651,"vw":72.350634},{"c":71.68,"h":72.66,"l":71.215,"n":32538,"o":72.44,"t":"2025-06-25T04:00:00Z","v":1742678,"vw":71.763639},{"c":72.31,"h":72.5599,"l":71.37,"n":26281,"o":71.69,"t":"2025-06-26T04:00:00Z","v":1247363,"vw":72.187739},{"c":73.13,"h":73.46,"l":72.31,"n":36386,"o":72.795,"t":"2025-06-27T04:00:00Z","v":4666903,"vw":73.09843},{"c":73.82,"h":73.97,"l":72.23,"n":33516,"o":73.16,"t":"2025-06-30T04:00:00Z","v":2266463,"vw":73.631035},{"c":76.99,"h":78.83,"l":74.95,"n":72823,"o":75.12,"t":"2025-07-01T04:00:00Z","v":5231247,"vw":77.288747},{"c":78.22,"h":78.27,"l":75.49,"n":38853,"o":76.675,"t":"2025-07-02T04:00:00Z","v":2185522,"vw":77.646065},{"c":77.64,"h":78.38,"l":77.27,"n":28661,"o":78.09,"t":"2025-07-03T04:00:00Z","v":1692972,"vw":77.790056},{"c":76.55,"h":77.9383,"l":75.9104,"n":37711,"o":77.25,"t":"2025-07-07T04:00:00Z","v":1969905,"vw":76.607049},{"c":76.51,"h":77.165,"l":75.72,"n":34953,"o":76.57,"t":"2025-07-08T04:00:00Z","v":4796185,"vw":76.513605},{"c":76.68,"h":77,"l":75.495,"n":33534,"o":76.83,"t":"2025-07-09T04:00:00Z","v":2117353,"vw":76.329646},{"c":77.1,"h":77.825,"l":76.45,"n":28523,"o":76.91,"t":"2025-07-10T04:00:00Z","v":1833800,"vw":77.341711},{"c":75.37,"h":76.78,"l":75.11,"n":28422,"o":76.78,"t":"2025-07-11T04:00:00Z","v":1738585,"vw":75.617157},{"c":75.79,"h":76.33,"l":74.805,"n":31359,"o":75.3,"t":"2025-07-14T04:00:00Z","v":1719660,"vw":75.714884},{"c":74.84,"h":76.14,"l":74.52,"n":31291,"o":76.12,"t":"2025-07-15T04:00:00Z","v":1627268,"vw":74.991822},{"c":75.92,"h":75.98,"l":74.6,"n":28291,"o":75.36,"t":"2025-07-16T04:00:00Z","v":1491575,"vw":75.561621},{"c":77.19,"h":77.93,"l":76.05,"n":33485,"o":76.12,"t":"2025-07-17T04:00:00Z","v":1990248,"vw":77.200775},{"c":77.81,"h":77.88,"l":76.42,"n":31609,"o":77.31,"t":"2025-07-18T04:00:00Z","v":1836706,"vw":77.446991},{"c":77.67,"h":78,"l":76.84,"n":44763,"o":77.9,"t":"2025-07-21T04:00:00Z","v":2351600,"vw":77.445405},{"c":77.57,"h":78.82,"l":77.37,"n":59267,"o":77.92,"t":"2025-07-22T04:00:00Z","v":4109001,"vw":77.877356},{"c":76.84,"h":77.9,"l":74.09,"n":77881,"o":77.5,"t":"2025-07-23T04:00:00Z","v":5352994,"vw":76.033487},{"c":75.05,"h":77.52,"l":74.86,"n":56330,"o":76.48,"t":"2025-07-24T04:00:00Z","v":3894040,"vw":75.717278},{"c":74.98,"h":76.1154,"l":73.86,"n":47291,"o":75.84,"t":"2025-07-25T04:00:00Z","v":2542267,"vw":74.763539},{"c":76.3,"h":76.45,"l":74.66,"n":48335,"o":75.72,"t":"2025-07-28T04:00:00Z","v":3564955,"vw":76.09143},{"c":76.3,"h":77.42,"l":75.54,"n":43981,"o":76.45,"t":"2025-07-29T04:00:00Z","v":2845799,"vw":76.228867},{"c":76,"h":76.63,"l":75.31,"n":28657,"o":76.4,"t":"2025-07-30T04:00:00Z","v":1731562,"vw":76.003738},{"c":75.16,"h":75.82,"l":74.69,"n":29424,"o":75.59,"t":"2025-07-31T04:00:00Z","v":2203195,"vw":75.230183},{"c":74.63,"h":75.43,"l":74.05,"n":32495,"o":74.66,"t":"2025-08-01T04:00:00Z","v":2129310,"vw":74.632902},{"c":76.89,"h":77.019,"l":74.88,"n":36653,"o":75.23,"t":"2025-08-04T04:00:00Z","v":2332941,"vw":76.555616},{"c":76.97,"h":77.47,"l":75.8,"n":31985,"o":76.95,"t":"2025-08-05T04:00:00Z","v":2205093,"vw":76.919061},{"c":77.05,"h":77.59,"l":76.64,"n":26835,"o":77.32,"t":"2025-08-06T04:00:00Z","v":1559223,"vw":77.055786},{"c":77.35,"h":77.5,"l":76.295,"n":33036,"o":77.32,"t":"2025-08-07T04:00:00Z","v":1938418,"vw":77.112536},{"c":77.49,"h":78.28,"l":77.05,"n":33306,"o":77.59,"t":"2025-08-08T04:00:00Z","v":2116589,"vw":77.588111},{"c":77.57,"h":77.995,"l":77.28,"n":26859,"o":77.4,"t":"2025-08-11T04:00:00Z","v":1737814,"vw":77.599898},{"c":78.25,"h":78.299,"l":77.09,"n":31039,"o":77.75,"t":"2025-08-12T04:00:00Z","v":2132196,"vw":78.034462},{"c":80.32,"h":80.4228,"l":78.48,"n":42567,"o":78.71,"t":"2025-08-13T04:00:00Z","v":3413522,"vw":79.670687},{"c":80.55,"h":80.83,"l":79.0765,"n":30702,"o":79.52,"t":"2025-08-14T04:00:00Z","v":1944898,"vw":80.310151},{"c":81.14,"h":81.31,"l":80.13,"n":21895,"o":80.93,"t":"2025-08-15T04:00:00Z","v":1499049,"vw":80.952545},{"c":81.51,"h":81.83,"l":80.92,"n":23064,"o":81.14,"t":"2025-08-18T04:00:00Z","v":1351846,"vw":81.47601},{"c":80.05,"h":81.97,"l":79.9,"n":25878,"o":81.56,"t":"2025-08-19T04:00:00Z","v":1450438,"vw":80.391118},{"c":79.69,"h":80.13,"l":79.16,"n":23077,"o":79.42,"t":"2025-08-20T04:00:00Z","v":1201744,"vw":79.713723},{"c":79.41,"h":79.6,"l":78.5001,"n":22317,"o":79.18,"t":"2025-08-21T04:00:00Z","v":1001417,"vw":79.238172},{"c":81.85,"h":82.05,"l":79.67,"n":25733,"o":79.67,"t":"2025-08-22T04:00:00Z","v":1159968,"vw":81.590434},{"c":81.06,"h":81.69,"l":80.88,"n":19880,"o":81.43,"t":"2025-08-25T04:00:00Z","v":857930,"vw":81.146901},{"c":81.6,"h":81.84,"l":80.74,"n":23495,"o":81.09,"t":"2025-08-26T04:00:00Z","v":2283230,"vw":81.511671},{"c":81.56,"h":82.19,"l":81.195,"n":19554,"o":81.53,"t":"2025-08-27T04:00:00Z","v":1021232,"vw":81.606555},{"c":81.6,"h":81.715,"l":80.86,"n":20237,"o":81.56,"t":"2025-08-28T04:00:00Z","v":1119685,"vw":81.416539},{"c":81.17,"h":82.01,"l":80.57,"n":20537,"o":81.47,"t":"2025-08-29T04:00:00Z","v":772187,"vw":81.031106},{"c":79.745,"h":80.6,"l":79.19,"n":28363,"o":79.9,"t":"2025-09-02T04:00:00Z","v":1598036,"vw":79.760535},{"c":79.03,"h":80.5,"l":78.98,"n":25702,"o":79.67,"t":"2025-09-03T04:00:00Z","v":1606369,"vw":79.271553},{"c":80.4,"h":80.44,"l":78.78,"n":22153,"o":79.37,"t":"2025-09-04T04:00:00Z","v":1226467,"vw":80.200952},{"c":79.73,"h":81.275,"l":79.29,"n":23617,"o":80.62,"t":"2025-09-05T04:00:00Z","v":1360777,"vw":79.796035},{"c":79.36,"h":79.79,"l":78.4,"n":28051,"o":79.79,"t":"2025-09-08T04:00:00Z","v":1444802,"vw":79.173498},{"c":78.64,"h":79.16,"l":78.12,"n":22970,"o":79.16,"t":"2025-09-09T04:00:00Z","v":1143838,"vw":78.53741},{"c":77.66,"h":78.556,"l":77.13,"n":24922,"o":78.36,"t":"2025-09-10T04:00:00Z","v":1183930,"vw":77.618582},{"c":79.95,"h":80.11,"l":77.71,"n":31800,"o":77.71,"t":"2025-09-11T04:00:00Z","v":2005630,"vw":79.470779},{"c":78.38,"h":79.85,"l":78.36,"n":22404,"o":79.5,"t":"2025-09-12T04:00:00Z","v":1147549,"vw":78.779637},{"c":76,"h":78.61,"l":75.96,"n":36707,"o":78.61,"t":"2025-09-15T04:00:00Z","v":2104205,"vw":76.74546},{"c":74.69,"h":76.35,"l":74.095,"n":35531,"o":76.16,"t":"2025-09-16T04:00:00Z","v":2033645,"vw":74.744874},{"c":73.92,"h":75.85,"l":73.74,"n":26567,"o":75.1,"t":"2025-09-17T04:00:00Z","v":1589251,"vw":74.586927},{"c":74.88,"h":75.18,"l":73.77,"n":22623,"o":74.44,"t":"2025-09-18T04:00:00Z","v":1317844,"vw":74.656937},{"c":74.15,"h":74.735,"l":72.97,"n":25642,"o":74.65,"t":"2025-09-19T04:00:00Z","v":2278661,"vw":74.082703},{"c":74.71,"h":75.35,"l":73.7,"n":31391,"o":74.15,"t":"2025-09-22T04:00:00Z","v":1852892,"vw":74.806631},{"c":74.82,"h":75.54,"l":74.735,"n":24193,"o":74.77,"t":"2025-09-23T04:00:00Z","v":1492320,"vw":74.950828},{"c":75.23,"h":75.425,"l":74.33,"n":22741,"o":74.94,"t":"2025-09-24T04:00:00Z","v":1120136,"vw":75.07073},{"c":74.56,"h":75.53,"l":74.4601,"n":24992,"o":75.16,"t":"2025-09-25T04:00:00Z","v":1519916,"vw":74.773368},{"c":75.59,"h":75.65,"l":74.345,"n":25013,"o":74.98,"t":"2025-09-26T04:00:00Z","v":1471319,"vw":75.310602},{"c":76.95,"h":77.14,"l":75.28,"n":34285,"o":76.52,"t":"2025-09-29T04:00:00Z","v":2358879,"vw":76.730583},{"c":75.85,"h":77.16,"l":75.085,"n":22438,"o":76.83,"t":"2025-09-30T04:00:00Z","v":1353181,"vw":75.762536},{"c":75.31,"h":76.23,"l":74.48,"n":29405,"o":75.85,"t":"2025-10-01T04:00:00Z","v":4326653,"vw":75.384314},{"c":75.17,"h":75.52,"l":73.96,"n":33629,"o":75.52,"t":"2025-10-02T04:00:00Z","v":1548097,"vw":74.754842},{"c":75.89,"h":76.25,"l":75.04,"n":24956,"o":75.33,"t":"2025-10-03T04:00:00Z","v":1238082,"vw":75.85353},{"c":74.78,"h":76.42,"l":74.63,"n":28817,"o":75.83,"t":"2025-10-06T04:00:00Z","v":1499572,"vw":75.099651},{"c":74.83,"h":75.34,"l":74.45,"n":26785,"o":74.78,"t":"2025-10-07T04:00:00Z","v":1325266,"vw":74.93859},{"c":75.57,"h":76.07,"l":74.15,"n":20959,"o":74.83,"t":"2025-10-08T04:00:00Z","v":1102923,"vw":75.529089},{"c":74.64,"h":75.9,"l":74.04,"n":18266,"o":75.75,"t":"2025-10-09T04:00:00Z","v":895021,"vw":74.713243},{"c":70.95,"h":74.99,"l":70.91,"n":33149,"o":74.99,"t":"2025-10-10T04:00:00Z","v":1759921,"vw":71.818003},{"c":72.41,"h":72.84,"l":71.315,"n":29438,"o":71.95,"t":"2025-10-13T04:00:00Z","v":1583730,"vw":72.295009},{"c":73.14,"h":73.56,"l":71.25,"n":24401,"o":71.88,"t":"2025-10-14T04:00:00Z","v":1359482,"vw":73.110133},{"c":74.13,"h":74.39,"l":73.3,"n":22209,"o":73.69,"t":"2025-10-15T04:00:00Z","v":1170008,"vw":73.990257},{"c":74.4,"h":74.535,"l":73.16,"n":27213,"o":74.4,"t":"2025-10-16T04:00:00Z","v":1239486,"vw":74.08955},{"c":74.81,"h":74.9,"l":73.95,"n":22656,"o":74.27,"t":"2025-10-17T04:00:00Z","v":1303693,"vw":74.612785},{"c":74.79,"h":75.245,"l":74.27,"n":24309,"o":75,"t":"2025-10-20T04:00:00Z","v":1211820,"vw":74.810202},{"c":74.83,"h":75.555,"l":74.0675,"n":32194,"o":74.51,"t":"2025-10-21T04:00:00Z","v":1633452,"vw":74.948187},{"c":75.16,"h":75.84,"l":73.84,"n":38511,"o":74.23,"t":"2025-10-22T04:00:00Z","v":2165801,"vw":75.07314},{"c":77.94,"h":78.38,"l":69.5001,"n":68939,"o":71,"t":"2025-10-23T04:00:00Z","v":4580253,"vw":76.440039},{"c":76.7,"h":80.04,"l":76.095,"n":58526,"o":78.66,"t":"2025-10-24T04:00:00Z","v":4426957,"vw":77.877857},{"c":78.09,"h":78.385,"l":77.18,"n":35966,"o":77.53,"t":"2025-10-27T04:00:00Z","v":2157013,"vw":77.798074},{"c":77.94,"h":78.285,"l":77.045,"n":31048,"o":77.77,"t":"2025-10-28T04:00:00Z","v":1484249,"vw":77.820186},{"c":77.96,"h":78.98,"l":77.06,"n":32424,"o":77.65,"t":"2025-10-29T04:00:00Z","v":2402704,"vw":78.037378},{"c":76.55,"h":78.43,"l":76.41,"n":32627,"o":77.65,"t":"2025-10-30T04:00:00Z","v":2132292,"vw":77.376838},{"c":76.31,"h":77.185,"l":75.82,"n":33841,"o":76.16,"t":"2025-10-31T04:00:00Z","v":2213989,"vw":76.507574},{"c":75.85,"h":76.305,"l":75.075,"n":29577,"o":75.98,"t":"2025-11-03T05:00:00Z","v":1601610,"vw":75.789764},{"c":75.98,"h":76.71,"l":75.375,"n":30018,"o":75.46,"t":"2025-11-04T05:00:00Z","v":1482615,"vw":76.084326},{"c":76.87,"h":77.97,"l":74.8102,"n":42292,"o":76.05,"t":"2025-11-05T05:00:00Z","v":2872712,"vw":76.908979},{"c":76.61,"h":78,"l":76.145,"n":28590,"o":76.98,"t":"2025-11-06T05:00:00Z","v":1629601,"vw":76.688272},{"c":76.57,"h":77.19,"l":76.09,"n":28985,"o":76.66,"t":"2025-11-07T05:00:00Z","v":1736413,"vw":76.572322},{"c":78.15,"h":78.365,"l":76.605,"n":29212,"o":77.15,"t":"2025-11-10T05:00:00Z","v":2082734,"vw":77.915175},{"c":78.43,"h":79.03,"l":77.91,"n":25726,"o":78.48,"t":"2025-11-11T05:00:00Z","v":1282306,"vw":78.61347},{"c":79.13,"h":79.81,"l":78.84,"n":26465,"o":78.98,"t":"2025-11-12T05:00:00Z","v":1643420,"vw":79.162232},{"c":78.9,"h":79.6,"l":78.525,"n":28578,"o":78.72,"t":"2025-11-13T05:00:00Z","v":1963539,"vw":78.933726},{"c":77.71,"h":79,"l":77.55,"n":29372,"o":78.8,"t":"2025-11-14T05:00:00Z","v":1663971,"vw":78.140033},{"c":77.04,"h":77.975,"l":76.661,"n":27277,"o":77.76,"t":"2025-11-17T05:00:00Z","v":1469226,"vw":77.174895},{"c":76.04,"h":76.815,"l":75.37,"n":30194,"o":76.61,"t":"2025-11-18T05:00:00Z","v":1550238,"vw":76.080215},{"c":76.47,"h":77.01,"l":74.78,"n":39287,"o":75.3,"t":"2025-11-19T05:00:00Z","v":2559425,"vw":76.190702},{"c":76.76,"h":78.69,"l":76.695,"n":35281,"o":77.43,"t":"2025-11-20T05:00:00Z","v":1974374,"vw":77.199134},{"c":79.2,"h":79.3,"l":76.61,"n":32029,"o":77.11,"t":"2025-11-21T05:00:00Z","v":2961140,"vw":78.898154},{"c":79.35,"h":80.31,"l":78.23,"n":30703,"o":79.27,"t":"2025-11-24T05:00:00Z","v":2080411,"vw":79.432698},{"c":81.57,"h":82.31,"l":79.5,"n":30450,"o":79.75,"t":"2025-11-25T05:00:00Z","v":2749872,"vw":81.502965},{"c":82.67,"h":83.4,"l":81,"n":25846,"o":81.56,"t":"2025-11-26T05:00:00Z","v":1711108,"vw":82.714327},{"c":82.6,"h":82.9,"l":82.5,"n":13263,"o":82.59,"t":"2025-11-28T05:00:00Z","v":1023790,"vw":82.682409},{"c":82.69,"h":83.45,"l":82,"n":27234,"o":82.15,"t":"2025-12-01T05:00:00Z","v":1625578,"vw":82.886472},{"c":81.65,"h":82.83,"l":81.24,"n":23462,"o":82.7,"t":"2025-12-02T05:00:00Z","v":1234915,"vw":81.66809},{"c":82.47,"h":83.38,"l":81.72,"n":23822,"o":81.74,"t":"2025-12-03T05:00:00Z","v":1355928,"vw":82.565973},{"c":81.85,"h":82.54,"l":81.27,"n":19848,"o":82.38,"t":"2025-12-04T05:00:00Z","v":1037216,"vw":81.817112},{"c":81.1,"h":82.415,"l":80.93,"n":23707,"o":81.77,"t":"2025-12-05T05:00:00Z","v":1097467,"vw":81.465325},{"c":81.13,"h":82.78,"l":80.42,"n":33596,"o":81.52,"t":"2025-12-08T05:00:00Z","v":1556228,"vw":81.345642},{"c":79.86,"h":81.06,"l":79.415,"n":29015,"o":80.79,"t":"2025-12-09T05:00:00Z","v":1438244,"vw":79.98855},{"c":82.16,"h":82.42,"l":79.68,"n":25317,"o":79.86,"t":"2025-12-10T05:00:00Z","v":1442436,"vw":81.572485},{"c":83.96,"h":85.145,"l":81.855,"n":37362,"o":82.08,"t":"2025-12-11T05:00:00Z","v":2651326,"vw":84.100068},{"c":81.55,"h":84.92,"l":81.13,"n":43308,"o":84,"t":"2025-12-12T05:00:00Z","v":2240301,"vw":82.367304},{"c":81.1,"h":82.36,"l":80.9,"n":35973,"o":82.36,"t":"2025-12-15T05:00:00Z","v":2553215,"vw":81.340227},{"c":80.41,"h":81.74,"l":79.695,"n":35767,"o":81.14,"t":"2025-12-16T05:00:00Z","v":2412901,"vw":80.366328},{"c":81.35,"h":81.78,"l":79.475,"n":31012,"o":80.27,"t":"2025-12-17T05:00:00Z","v":1599997,"vw":81.185891},{"c":82.03,"h":82.51,"l":81.565,"n":25303,"o":81.71,"t":"2025-12-18T05:00:00Z","v":1851087,"vw":82.042465},{"c":81.98,"h":82.47,"l":81.4975,"n":20073,"o":82.03,"t":"2025-12-19T05:00:00Z","v":1771333,"vw":82.059824},{"c":81.56,"h":82.15,"l":81.3,"n":20338,"o":81.98,"t":"2025-12-22T05:00:00Z","v":1050413,"vw":81.612684},{"c":81.41,"h":81.99,"l":81.0001,"n":19475,"o":81.79,"t":"2025-12-23T05:00:00Z","v":1094874,"vw":81.503523},{"c":81.63,"h":81.94,"l":81.05,"n":8948,"o":81.38,"t":"2025-12-24T05:00:00Z","v":349335,"vw":81.589214},{"c":82.56,"h":82.57,"l":81.395,"n":16946,"o":81.43,"t":"2025-12-26T05:00:00Z","v":660072,"vw":82.264299},{"c":82.83,"h":82.98,"l":82.3313,"n":20763,"o":82.38,"t":"2025-12-29T05:00:00Z","v":889423,"vw":82.741501},{"c":82.67,"h":82.91,"l":82.38,"n":18701,"o":82.83,"t":"2025-12-30T05:00:00Z","v":1724786,"vw":82.659252},{"c":82,"h":82.83,"l":81.98,"n":16288,"o":82.83,"t":"2025-12-31T05:00:00Z","v":924584,"vw":82.266464},{"c":82.97,"h":83.155,"l":81.65,"n":21750,"o":82,"t":"2026-01-02T05:00:00Z","v":967702,"vw":82.668576},{"c":85.58,"h":86.51,"l":82.6479,"n":33476,"o":82.81,"t":"2026-01-05T05:00:00Z","v":1751027,"vw":85.494344},{"c":87.24,"h":87.38,"l":84.0129,"n":30999,"o":85.285,"t":"2026-01-06T05:00:00Z","v":1764065,"vw":86.573507},{"c":87.02,"h":88.17,"l":86.32,"n":25950,"o":87.29,"t":"2026-01-07T05:00:00Z","v":1584467,"vw":87.025452},{"c":89.14,"h":89.2,"l":86.45,"n":29250,"o":86.53,"t":"2026-01-08T05:00:00Z","v":2514076,"vw":88.565814},{"c":86.72,"h":89.04,"l":86.1781,"n":44544,"o":88.93,"t":"2026-01-09T05:00:00Z","v":2797715,"vw":87.337031},{"c":86.64,"h":87.01,"l":85.65,"n":30048,"o":86.36,"t":"2026-01-12T05:00:00Z","v":1724206,"vw":86.61675},{"c":86.87,"h":87.5,"l":85.95,"n":30299,"o":86.49,"t":"2026-01-13T05:00:00Z","v":2368025,"vw":86.966851},{"c":85.42,"h":87.02,"l":84.3801,"n":28296,"o":86.65,"t":"2026-01-14T05:00:00Z","v":1491346,"vw":85.341969},{"c":86.89,"h":87.38,"l":85.04,"n":20098,"o":85.71,"t":"2026-01-15T05:00:00Z","v":1293586,"vw":86.809479},{"c":86.2,"h":87.05,"l":85.77,"n":23000,"o":86.8,"t":"2026-01-16T05:00:00Z","v":1329187,"vw":86.31645},{"c":85.13,"h":86.46,"l":84.601,"n":33052,"o":85.49,"t":"2026-01-20T05:00:00Z","v":2479912,"vw":85.355348},{"c":87.9,"h":87.915,"l":85.2,"n":31605,"o":85.86,"t":"2026-01-21T05:00:00Z","v":2098804,"vw":86.995848},{"c":88.75,"h":88.91,"l":87.99,"n":22040,"o":88.26,"t":"2026-01-22T05:00:00Z","v":1250995,"vw":88.62501},{"c":88.68,"h":89.01,"l":88.21,"n":20329,"o":88.59,"t":"2026-01-23T05:00:00Z","v":1702432,"vw":88.563997},{"c":89.41,"h":89.47,"l":88.45,"n":22033,"o":88.68,"t":"2026-01-26T05:00:00Z","v":1258808,"vw":89.171117},{"c":89.69,"h":90.115,"l":88.77,"n":22020,"o":89.47,"t":"2026-01-27T05:00:00Z","v":1158373,"vw":89.715528},{"c":89.875,"h":90.47,"l":89.08,"n":19307,"o":89.86,"t":"2026-01-28T05:00:00Z","v":1197705,"vw":89.686374},{"c":90.46,"h":90.8025,"l":89.4,"n":24839,"o":90.13,"t":"2026-01-29T05:00:00Z","v":1648989,"vw":90.138352},{"c":89.31,"h":90.75,"l":87.9,"n":30415,"o":90.27,"t":"2026-01-30T05:00:00Z","v":2336971,"vw":89.183116},{"c":93.84,"h":93.94,"l":88.88,"n":33089,"o":89.31,"t":"2026-02-02T05:00:00Z","v":1833935,"vw":93.001437},{"c":94.66,"h":95.91,"l":93.7501,"n":34418,"o":93.93,"t":"2026-02-03T05:00:00Z","v":2067827,"vw":94.767742},{"c":96.59,"h":97.41,"l":95.04,"n":32954,"o":95.39,"t":"2026-02-04T05:00:00Z","v":1810660,"vw":96.537371},{"c":95.43,"h":96.15,"l":94.34,"n":34651,"o":95.91,"t":"2026-02-05T05:00:00Z","v":2161942,"vw":95.393441},{"c":93.84,"h":96.61,"l":93.7,"n":54968,"o":96.5,"t":"2026-02-06T05:00:00Z","v":3118689,"vw":94.419489},{"c":96.76,"h":96.77,"l":93.2775,"n":65105,"o":93.97,"t":"2026-02-09T05:00:00Z","v":4689060,"vw":95.288141},{"c":104,"h":105.35,"l":98.85,"n":80264,"o":98.85,"t":"2026-02-10T05:00:00Z","v":6079375,"vw":103.714826},{"c":105.94,"h":106.71,"l":103.51,"n":53527,"o":103.79,"t":"2026-02-11T05:00:00Z","v":3093922,"vw":105.691658},{"c":101.57,"h":106.98,"l":101.2071,"n":47751,"o":105.89,"t":"2026-02-12T05:00:00Z","v":3225911,"vw":103.150059},{"c":102.45,"h":103.555,"l":100.955,"n":27790,"o":101.78,"t":"2026-02-13T05:00:00Z","v":2435284,"vw":102.381662},{"c":102.23,"h":103.175,"l":101.54,"n":28964,"o":102.26,"t":"2026-02-17T05:00:00Z","v":1977172,"vw":102.317283},{"c":101.17,"h":102.85,"l":100.8341,"n":26467,"o":101.69,"t":"2026-02-18T05:00:00Z","v":1595368,"vw":101.457242},{"c":101,"h":101.58,"l":99.77,"n":27062,"o":100.94,"t":"2026-02-19T05:00:00Z","v":1490178,"vw":100.765911},{"c":101.46,"h":102.68,"l":99.695,"n":26695,"o":101,"t":"2026-02-20T05:00:00Z","v":2012096,"vw":101.091663},{"c":98.27,"h":101.17,"l":96.89,"n":31334,"o":100.66,"t":"2026-02-23T05:00:00Z","v":2037525,"vw":98.090079},{"c":99.8,"h":100.47,"l":98.805,"n":22858,"o":98.98,"t":"2026-02-24T05:00:00Z","v":1153821,"vw":99.699423},{"c":99.75,"h":100.69,"l":98.61,"n":29473,"o":100.65,"t":"2026-02-25T05:00:00Z","v":1577864,"vw":99.485177},{"c":100.36,"h":101.59,"l":99.6888,"n":28622,"o":100.07,"t":"2026-02-26T05:00:00Z","v":1496503,"vw":100.37485},{"c":99.59,"h":100.25,"l":98.8,"n":25481,"o":99.34,"t":"2026-02-27T05:00:00Z","v":2106481,"vw":99.612406},{"c":99.05,"h":99.14,"l":95.88,"n":30751,"o":97.7,"t":"2026-03-02T05:00:00Z","v":1783343,"vw":98.516589},{"c":97.63,"h":98.18,"l":94.92,"n":26975,"o":96.26,"t":"2026-03-03T05:00:00Z","v":1308063,"vw":97.117998},{"c":97.13,"h":98.75,"l":96.34,"n":29941,"o":98.13,"t":"2026-03-04T05:00:00Z","v":1608909,"vw":97.082439},{"c":95.37,"h":96.72,"l":94.7,"n":23592,"o":96.5,"t":"2026-03-05T05:00:00Z","v":1123890,"vw":95.478734},{"c":94.49,"h":94.8,"l":92.215,"n":28974,"o":94.12,"t":"2026-03-06T05:00:00Z","v":1489596,"vw":94.102544},{"c":95.78,"h":96.05,"l":91.34,"n":29858,"o":92.77,"t":"2026-03-09T04:00:00Z","v":1418256,"vw":94.814597},{"c":95.07,"h":96.59,"l":94.46,"n":21530,"o":95.8,"t":"2026-03-10T04:00:00Z","v":935786,"vw":95.355498},{"c":94.27,"h":95.185,"l":93.56,"n":22252,"o":94.06,"t":"2026-03-11T04:00:00Z","v":1177959,"vw":94.239051},{"c":95.11,"h":98.07,"l":94.31,"n":54317,"o":97.62,"t":"2026-03-12T04:00:00Z","v":2940180,"vw":95.792803},{"c":93.4,"h":96.0475,"l":93.265,"n":24923,"o":95.48,"t":"2026-03-13T04:00:00Z","v":1352281,"vw":93.882076},{"c":92.85,"h":94.22,"l":92.8,"n":26511,"o":93.55,"t":"2026-03-16T04:00:00Z","v":1292807,"vw":93.210356},{"c":93.28,"h":94.51,"l":93.15,"n":24275,"o":93.52,"t":"2026-03-17T04:00:00Z","v":1761469,"vw":93.5875},{"c":91.63,"h":93.28,"l":91.05,"n":26954,"o":92.73,"t":"2026-03-18T04:00:00Z","v":1240609,"vw":91.721343},{"c":91.36,"h":91.9,"l":90.48,"n":27576,"o":91.31,"t":"2026-03-19T04:00:00Z","v":1698664,"vw":91.260894},{"c":91.11,"h":91.785,"l":90.24,"n":30022,"o":91.03,"t":"2026-03-20T04:00:00Z","v":2716179,"vw":91.086316},{"c":92.99,"h":94.56,"l":91.97,"n":29721,"o":92.77,"t":"2026-03-23T04:00:00Z","v":1838170,"vw":93.413258},{"c":92.6,"h":93.608,"l":91.625,"n":20080,"o":91.93,"t":"2026-03-24T04:00:00Z","v":887778,"vw":92.841021},{"c":92.19,"h":93.67,"l":91.35,"n":21981,"o":92.71,"t":"2026-03-25T04:00:00Z","v":972111,"vw":92.390793},{"c":91.16,"h":92.6,"l":90.79,"n":24382,"o":91.18,"t":"2026-03-26T04:00:00Z","v":1079831,"vw":91.469206},{"c":88.59,"h":91.23,"l":87.99,"n":29630,"o":90.6,"t":"2026-03-27T04:00:00Z","v":1822455,"vw":89.246166},{"c":89.39,"h":90.75,"l":88.83,"n":29769,"o":89.79,"t":"2026-03-30T04:00:00Z","v":2014591,"vw":89.480259},{"c":93.6,"h":94.13,"l":90.43,"n":37090,"o":90.46,"t":"2026-03-31T04:00:00Z","v":2067556,"vw":93.114754},{"c":89.38,"h":92.59,"l":88.42,"n":51531,"o":91.6,"t":"2026-04-01T04:00:00Z","v":3441632,"vw":89.588476},{"c":90.16,"h":90.46,"l":87.3001,"n":31750,"o":88.2,"t":"2026-04-02T04:00:00Z","v":1729411,"vw":89.645254},{"c":90.42,"h":90.47,"l":89.1,"n":28804,"o":89.92,"t":"2026-04-06T04:00:00Z","v":1773677,"vw":90.031519},{"c":89.4,"h":90.53,"l":88.775,"n":26636,"o":89.905,"t":"2026-04-07T04:00:00Z","v":1472440,"vw":89.538175},{"c":93.85,"h":93.94,"l":91.95,"n":32083,"o":91.95,"t":"2026-04-08T04:00:00Z","v":1501270,"vw":93.528417},{"c":93.06,"h":94.075,"l":92.63,"n":32888,"o":93.5,"t":"2026-04-09T04:00:00Z","v":1792601,"vw":93.129478},{"c":91.73,"h":93.4549,"l":90.62,"n":29347,"o":92.95,"t":"2026-04-10T04:00:00Z","v":1664015,"vw":91.696715},{"c":92.49,"h":92.86,"l":91.4348,"n":24271,"o":91.73,"t":"2026-04-13T04:00:00Z","v":1352431,"vw":92.360944},{"c":92.75,"h":93.93,"l":92.12,"n":25213,"o":92.35,"t":"2026-04-14T04:00:00Z","v":1493378,"vw":93.136808},{"c":93.93,"h":94.19,"l":91.8,"n":35014,"o":92.47,"t":"2026-04-15T04:00:00Z","v":3036503,"vw":93.674633},{"c":93.35,"h":94.615,"l":92.12,"n":29154,"o":93.15,"t":"2026-04-16T04:00:00Z","v":1479643,"vw":93.44624},{"c":97.15,"h":98,"l":94.3,"n":33398,"o":94.3,"t":"2026-04-17T04:00:00Z","v":1483909,"vw":97.007336},{"c":95.38,"h":97.15,"l":94.935,"n":27513,"o":96.8,"t":"2026-04-20T04:00:00Z","v":1179353,"vw":95.520076},{"c":91.07,"h":96.045,"l":87.82,"n":65319,"o":95.77,"t":"2026-04-21T04:00:00Z","v":4190546,"vw":91.397773},{"c":90.61,"h":93.2,"l":89.51,"n":36783,"o":91.61,"t":"2026-04-22T04:00:00Z","v":1987903,"vw":90.635824},{"c":96.58,"h":99.2,"l":94.33,"n":48092,"o":95.175,"t":"2026-04-23T04:00:00Z","v":2865191,"vw":97.274617},{"c":95.08,"h":97.72,"l":94.83,"n":29662,"o":97.41,"t":"2026-04-24T04:00:00Z","v":1700158,"vw":95.737065},{"c":94.69,"h":96.69,"l":94.48,"n":27321,"o":95.64,"t":"2026-04-27T04:00:00Z","v":1480874,"vw":94.842694},{"c":95.54,"h":96.53,"l":94.79,"n":31302,"o":95.49,"t":"2026-04-28T04:00:00Z","v":1629954,"vw":95.52835},{"c":94.02,"h":95.74,"l":92.755,"n":24177,"o":95.74,"t":"2026-04-29T04:00:00Z","v":1274651,"vw":93.871233},{"c":95.84,"h":96.14,"l":93.34,"n":26880,"o":93.94,"t":"2026-04-30T04:00:00Z","v":1345452,"vw":95.133351},{"c":95.27,"h":96.31,"l":94.6001,"n":26245,"o":96.11,"t":"2026-05-01T04:00:00Z","v":1228447,"vw":95.253356},{"c":93.97,"h":95.8,"l":93.45,"n":20854,"o":94.84,"t":"2026-05-04T04:00:00Z","v":886997,"vw":94.148801},{"c":94.76,"h":95.24,"l":93.94,"n":24385,"o":94.48,"t":"2026-05-05T04:00:00Z","v":903014,"vw":94.589058},{"c":97.48,"h":97.7,"l":95.83,"n":27196,"o":96.09,"t":"2026-05-06T04:00:00Z","v":1457642,"vw":97.269698},{"c":97.39,"h":98.825,"l":96.99,"n":37580,"o":97.7,"t":"2026-05-07T04:00:00Z","v":2553500,"vw":97.890284},{"c":97.78,"h":98.2,"l":96.34,"n":27069,"o":97.99,"t":"2026-05-08T04:00:00Z","v":1129461,"vw":97.68322},{"c":95.19,"h":98.4,"l":94.59,"n":28445,"o":98.1,"t":"2026-05-11T04:00:00Z","v":1469078,"vw":95.571846},{"c":94.5,"h":95.51,"l":93.93,"n":37304,"o":95.17,"t":"2026-05-12T04:00:00Z","v":2882930,"vw":94.599078},{"c":94.01,"h":95.41,"l":93.48,"n":27073,"o":94.78,"t":"2026-05-13T04:00:00Z","v":1243390,"vw":94.177407},{"c":95.65,"h":97.48,"l":95.17,"n":37983,"o":97.48,"t":"2026-05-14T04:00:00Z","v":2665785,"vw":96.097239},{"c":95.25,"h":96.3514,"l":93.905,"n":31558,"o":95.65,"t":"2026-05-15T04:00:00Z","v":1577433,"vw":95.2016},{"c":93.72,"h":96.71,"l":93.38,"n":35250,"o":95.9,"t":"2026-05-18T04:00:00Z","v":2120007,"vw":94.291281},{"c":97.18,"h":97.46,"l":92.11,"n":45213,"o":93.72,"t":"2026-05-19T04:00:00Z","v":3037138,"vw":96.165144},{"c":88.6,"h":92.21,"l":87.135,"n":79687,"o":89.01,"t":"2026-05-20T04:00:00Z","v":5640598,"vw":89.202676},{"c":90.08,"h":91.08,"l":87,"n":42858,"o":88.425,"t":"2026-05-21T04:00:00Z","v":2503839,"vw":89.504659},{"c":88.1,"h":90.36,"l":87.85,"n":34574,"o":90.08,"t":"2026-05-22T04:00:00Z","v":2235413,"vw":88.595016},{"c":87.99,"h":89.9699,"l":87.5,"n":32096,"o":88.52,"t":"2026-05-26T04:00:00Z","v":2027981,"vw":88.432877},{"c":87.99,"h":89.79,"l":87.81,"n":29358,"o":88.86,"t":"2026-05-27T04:00:00Z","v":2425142,"vw":88.364506},{"c":86.38,"h":88.05,"l":85.905,"n":37779,"o":88.04,"t":"2026-05-28T04:00:00Z","v":2516123,"vw":86.467365},{"c":86.17,"h":87.135,"l":85.83,"n":28904,"o":86,"t":"2026-05-29T04:00:00Z","v":2003329,"vw":86.301321},{"c":85.07,"h":85.16,"l":82.62,"n":34889,"o":84.63,"t":"2026-06-01T04:00:00Z","v":2404163,"vw":84.435667},{"c":83.88,"h":85.94,"l":83.14,"n":30091,"o":85.61,"t":"2026-06-02T04:00:00Z","v":1744780,"vw":83.942515},{"c":84.13,"h":85.3943,"l":83.925,"n":29840,"o":84.35,"t":"2026-06-03T04:00:00Z","v":1644661,"vw":84.375219},{"c":84.47,"h":85.44,"l":83.69,"n":25869,"o":85,"t":"2026-06-04T04:00:00Z","v":2497739,"vw":84.433703},{"c":84.18,"h":84.98,"l":83.8,"n":26576,"o":84.36,"t":"2026-06-05T04:00:00Z","v":1511082,"vw":84.258146},{"c":83.54,"h":84.79,"l":83.28,"n":28242,"o":84.6,"t":"2026-06-08T04:00:00Z","v":1343434,"vw":83.769889},{"c":84.26,"h":84.62,"l":83.04,"n":32419,"o":83.54,"t":"2026-06-09T04:00:00Z","v":1441115,"vw":83.948044},{"c":82.29,"h":84.2,"l":82.16,"n":30812,"o":83.79,"t":"2026-06-10T04:00:00Z","v":1673215,"vw":82.607019},{"c":83.77,"h":84.19,"l":82.16,"n":34182,"o":82.9,"t":"2026-06-11T04:00:00Z","v":1662944,"vw":83.262364},{"c":83.9,"h":84.745,"l":83.365,"n":25652,"o":84.2,"t":"2026-06-12T04:00:00Z","v":1046861,"vw":83.911087},{"c":84.99,"h":86.03,"l":84.155,"n":32201,"o":84.76,"t":"2026-06-15T04:00:00Z","v":1875329,"vw":85.280085},{"c":84.96,"h":86.67,"l":84.8,"n":29175,"o":85.07,"t":"2026-06-16T04:00:00Z","v":1547460,"vw":85.520621},{"c":83.47,"h":85.7,"l":82.935,"n":30017,"o":84.55,"t":"2026-06-17T04:00:00Z","v":1683006,"vw":84.224843},{"c":84.74,"h":86.585,"l":84.3,"n":46253,"o":85.37,"t":"2026-06-18T04:00:00Z","v":5902395,"vw":84.900948},{"c":84.39,"h":85,"l":83.76,"n":31953,"o":84.92,"t":"2026-06-22T04:00:00Z","v":1600036,"vw":84.461269},{"c":82.87,"h":84.36,"l":82.4,"n":30825,"o":84.06,"t":"2026-06-23T04:00:00Z","v":2056559,"vw":83.208419},{"c":83.28,"h":84.64,"l":82.44,"n":31396,"o":83.07,"t":"2026-06-24T04:00:00Z","v":1626422,"vw":83.548337},{"c":84.88,"h":84.92,"l":83.45,"n":30130,"o":83.83,"t":"2026-06-25T04:00:00Z","v":1517521,"vw":84.564795},{"c":85.33,"h":86.25,"l":84.405,"n":29799,"o":84.93,"t":"2026-06-26T04:00:00Z","v":2659453,"vw":85.377128},{"c":84.44,"h":85.9,"l":84.2,"n":32136,"o":85.08,"t":"2026-06-29T04:00:00Z","v":1407471,"vw":84.884592},{"c":82.59,"h":84.65,"l":82.2101,"n":33865,"o":84,"t":"2026-06-30T04:00:00Z","v":2104565,"vw":82.854204},{"c":81.46,"h":83.18,"l":81.345,"n":33762,"o":83.18,"t":"2026-07-01T04:00:00Z","v":1519947,"vw":82.011771},{"c":80.15,"h":82.48,"l":79.73,"n":37573,"o":81.71,"t":"2026-07-02T04:00:00Z","v":2883083,"vw":80.339882},{"c":77.98,"h":80.34,"l":77.63,"n":44828,"o":80.29,"t":"2026-07-06T04:00:00Z","v":2783040,"vw":78.313681},{"c":76.73,"h":78.64,"l":76.3,"n":39099,"o":78.1,"t":"2026-07-07T04:00:00Z","v":2096714,"vw":76.858762},{"c":75.86,"h":76.41,"l":75.19,"n":32146,"o":76.41,"t":"2026-07-08T04:00:00Z","v":1887621,"vw":75.839948},{"c":77.39,"h":77.91,"l":76.1,"n":28223,"o":76.76,"t":"2026-07-09T04:00:00Z","v":1643127,"vw":77.249266},{"c":78.96,"h":79.47,"l":77.1805,"n":30884,"o":77.39,"t":"2026-07-10T04:00:00Z","v":1656821,"vw":78.823682},{"c":79.53,"h":81.26,"l":79.21,"n":29622,"o":79.21,"t":"2026-07-13T04:00:00Z","v":1506339,"vw":80.017437},{"c":78.42,"h":80.05,"l":77.885,"n":27264,"o":79.56,"t":"2026-07-14T04:00:00Z","v":1495795,"vw":78.448019},{"c":80.51,"h":80.939,"l":78.93,"n":32903,"o":79.2,"t":"2026-07-15T04:00:00Z","v":1944146,"vw":80.394459},{"c":82.09,"h":82.25,"l":80.8,"n":34120,"o":80.8,"t":"2026-07-16T04:00:00Z","v":1794464,"vw":81.790287},{"c":81.55,"h":81.92,"l":80.49,"n":33479,"o":81.92,"t":"2026-07-17T04:00:00Z","v":1711180,"vw":81.290052},{"c":81.59,"h":83.395,"l":81,"n":70158,"o":82.745,"t":"2026-07-20T04:00:00Z","v":5458829,"vw":81.961549},{"c":88.78,"h":93.05,"l":83.91,"n":99127,"o":84.51,"t":"2026-07-21T04:00:00Z","v":8055348,"vw":88.980081},{"c":89.04,"h":89.99,"l":87.78,"n":46830,"o":88.92,"t":"2026-07-22T04:00:00Z","v":2873431,"vw":88.875836},{"c":87.35,"h":88.73,"l":86.7,"n":36603,"o":88.09,"t":"2026-07-23T04:00:00Z","v":2512142,"vw":87.299748},{"c":88.79,"h":89,"l":87.25,"n":32956,"o":87.43,"t":"2026-07-24T04:00:00Z","v":1676159,"vw":88.46921},{"c":90.61,"h":90.715,"l":88.791,"n":31198,"o":90.025,"t":"2026-07-27T04:00:00Z","v":1494541,"vw":90.114234},{"c":96.34,"h":96.44,"l":91.4,"n":58137,"o":92,"t":"2026-07-28T04:00:00Z","v":4063650,"vw":95.0781},{"c":95.17,"h":97,"l":95.07,"n":40283,"o":95.64,"t":"2026-07-29T04:00:00Z","v":2001326,"vw":95.694553},{"c":94.53,"h":95.22,"l":93.0443,"n":28677,"o":94.49,"t":"2026-07-30T04:00:00Z","v":1263977,"vw":94.221136},{"c":93.94,"h":95.35,"l":93.675,"n":35913,"o":94.97,"t":"2026-07-31T04:00:00Z","v":2804653,"vw":94.05218},{"c":91.47,"h":95.125,"l":91.37,"n":38568,"o":94.23,"t":"2026-08-03T04:00:00Z","v":1884597,"vw":92.537261},{"c":91.51,"h":91.87,"l":89.1,"n":39022,"o":90.58,"t":"2026-08-04T04:00:00Z","v":2409977,"vw":91.199824},{"c":91.16,"h":92.84,"l":90.735,"n":24892,"o":91.95,"t":"2026-08-05T04:00:00Z","v":1090214,"vw":91.412642},{"c":91.69,"h":92.67,"l":90.56,"n":31583,"o":92.14,"t":"2026-08-06T04:00:00Z","v":1697333,"vw":91.713017},{"c":93.52,"h":93.8532,"l":91.67,"n":23464,"o":92.26,"t":"2026-08-07T04:00:00Z","v":1028713,"vw":93.224088},{"c":94.49,"h":94.605,"l":92.66,"n":27592,"o":92.9,"t":"2026-08-10T04:00:00Z","v":2124562,"vw":94.244048},{"c":97.04,"h":97.89,"l":94.27,"n":31459,"o":94.5,"t":"2026-08-11T04:00:00Z","v":2123918,"vw":97.139376},{"c":94.89,"h":96.89,"l":94.52,"n":32262,"o":96.86,"t":"2026-08-12T04:00:00Z","v":2201204,"vw":95.284858},{"c":96.7,"h":96.98,"l":94.35,"n":24532,"o":95.75,"t":"2026-08-13T04:00:00Z","v":1054215,"vw":96.332768},{"c":96.7,"h":98.07,"l":96.23,"n":21555,"o":97.1,"t":"2026-08-14T04:00:00Z","v":1269103,"vw":96.828854},{"c":95.05,"h":96.705,"l":94.8098,"n":24990,"o":96.16,"t":"2026-08-17T04:00:00Z","v":1235567,"vw":95.213981},{"c":93.99,"h":96.075,"l":93.9022,"n":25258,"o":95.8,"t":"2026-08-18T04:00:00Z","v":1370923,"vw":94.747892},{"c":93.33,"h":94.95,"l":93.03,"n":23780,"o":93.68,"t":"2026-08-19T04:00:00Z","v":1127830,"vw":93.706616},{"c":93.57,"h":94.38,"l":92.01,"n":28504,"o":92.31,"t":"2026-08-20T04:00:00Z","v":1153660,"vw":93.657583},{"c":93.54,"h":94.46,"l":93.3,"n":25980,"o":94.15,"t":"2026-08-21T04:00:00Z","v":1977783,"vw":93.698217},{"c":95.41,"h":95.78,"l":93.505,"n":27093,"o":93.54,"t":"2026-08-24T04:00:00Z","v":1739010,"vw":95.133783},{"c":96.74,"h":97.2,"l":94.46,"n":27297,"o":94.87,"t":"2026-08-25T04:00:00Z","v":1463382,"vw":96.566862},{"c":96.29,"h":98.2,"l":95.67,"n":25138,"o":97.22,"t":"2026-08-26T04:00:00Z","v":1392498,"vw":96.415828},{"c":94.18,"h":95.79,"l":93.99,"n":22320,"o":95.68,"t":"2026-08-27T04:00:00Z","v":928158,"vw":94.391403},{"c":94.23,"h":95.49,"l":94.155,"n":18558,"o":94.94,"t":"2026-08-28T04:00:00Z","v":900949,"vw":94.544596},{"c":94.1,"h":94.58,"l":93.25,"n":21335,"o":93.94,"t":"2026-08-31T04:00:00Z","v":1344486,"vw":94.039329},{"c":93.2,"h":94.745,"l":92.98,"n":21650,"o":93.41,"t":"2026-09-01T04:00:00Z","v":1295590,"vw":93.377042},{"c":93.5,"h":94.215,"l":92.63,"n":23572,"o":93.43,"t":"2026-09-02T04:00:00Z","v":1221033,"vw":93.386072},{"c":93,"h":94.19,"l":92.32,"n":23594,"o":94.01,"t":"2026-09-03T04:00:00Z","v":1381853,"vw":92.981759},{"c":92.53,"h":93.355,"l":91.01,"n":26128,"o":92.15,"t":"2026-09-04T04:00:00Z","v":1259338,"vw":92.442525},{"c":90.31,"h":92.08,"l":89.21,"n":35963,"o":91.915,"t":"2026-09-08T04:00:00Z","v":2168703,"vw":90.39244},{"c":88.97,"h":90.47,"l":88.87,"n":26449,"o":89.68,"t":"2026-09-09T04:00:00Z","v":1142361,"vw":89.360246},{"c":90.16,"h":90.2,"l":87.72,"n":27468,"o":88.7,"t":"2026-09-10T04:00:00Z","v":1490882,"vw":89.820113},{"c":91.54,"h":93.025,"l":91.39,"n":23081,"o":91.66,"t":"2026-09-11T04:00:00Z","v":1071546,"vw":91.9015},{"c":90.76,"h":92.51,"l":90.74,"n":23901,"o":91.47,"t":"2026-09-14T04:00:00Z","v":953158,"vw":91.274859},{"c":90.21,"h":91.02,"l":89.22,"n":23339,"o":90.76,"t":"2026-09-15T04:00:00Z","v":1533401,"vw":90.206307},{"c":89.3,"h":91.59,"l":88.865,"n":25746,"o":90.38,"t":"2026-09-16T04:00:00Z","v":1388925,"vw":89.667995},{"c":88.76,"h":90.74,"l":88.74,"n":25469,"o":90.74,"t":"2026-09-17T04:00:00Z","v":1109130,"vw":89.205853},{"c":87.57,"h":88.8,"l":87.02,"n":26785,"o":88.76,"t":"2026-09-18T04:00:00Z","v":3854832,"vw":87.671041},{"c":87.72,"h":88.39,"l":86.35,"n":28807,"o":87.26,"t":"2026-09-21T04:00:00Z","v":1459713,"vw":87.573707},{"c":86.91,"h":89.66,"l":86.9,"n":35571,"o":89.03,"t":"2026-09-22T04:00:00Z","v":2638548,"vw":87.506946},{"c":86.52,"h":86.84,"l":85.4,"n":31428,"o":86.32,"t":"2026-09-23T04:00:00Z","v":1985478,"vw":86.305352},{"c":86.81,"h":87.67,"l":85.37,"n":29693,"o":86.73,"t":"2026-09-24T04:00:00Z","v":1692953,"vw":86.793155},{"c":88.09,"h":88.3,"l":86.57,"n":26795,"o":87.1,"t":"2026-09-25T04:00:00Z","v":1562005,"vw":87.731556},{"c":89.45,"h":90.6,"l":87.34,"n":33745,"o":87.56,"t":"2026-09-28T04:00:00Z","v":1822158,"vw":89.294596},{"c":88.26,"h":90.09,"l":87.57,"n":31758,"o":89.75,"t":"2026-09-29T04:00:00Z","v":1766823,"vw":88.376623},{"c":87.68,"h":89.29,"l":87.6,"n":23761,"o":88.26,"t":"2026-09-30T04:00:00Z","v":1291294,"vw":88.100684},{"c":89.98,"h":91.62,"l":86.85,"n":54452,"o":87.68,"t":"2026-10-01T04:00:00Z","v":3380908,"vw":89.480826},{"c":89.54,"h":90.845,"l":89.33,"n":32490,"o":90.095,"t":"2026-10-02T04:00:00Z","v":1819860,"vw":89.72764},{"c":92.38,"h":92.43,"l":89.65,"n":32583,"o":89.65,"t":"2026-10-05T04:00:00Z","v":2127407,"vw":91.691396},{"c":91.03,"h":92.94,"l":90.545,"n":30348,"o":92.38,"t":"2026-10-06T04:00:00Z","v":1708463,"vw":91.245385},{"c":90.75,"h":92.23,"l":90.03,"n":21157,"o":90.63,"t":"2026-10-07T04:00:00Z","v":1356842,"vw":90.715609},{"c":92.5,"h":92.72,"l":90.68,"n":24498,"o":90.68,"t":"2026-10-08T04:00:00Z","v":1208101,"vw":92.152792},{"c":93.32,"h":94.4,"l":92.16,"n":22566,"o":92.63,"t":"2026-10-09T04:00:00Z","v":1138907,"vw":93.488009},{"c":94.73,"h":94.96,"l":93.16,"n":22409,"o":93.27,"t":"2026-10-12T04:00:00Z","v":1245384,"vw":94.587009},{"c":95.94,"h":96.38,"l":94.44,"n":31601,"o":95.895,"t":"2026-10-13T04:00:00Z","v":1762453,"vw":95.664926},{"c":95.46,"h":95.47,"l":93.2,"n":26113,"o":95.23,"t":"2026-10-14T04:00:00Z","v":1300554,"vw":94.920437},{"c":98.41,"h":100.05,"l":96.58,"n":38155,"o":96.58,"t":"2026-10-15T04:00:00Z","v":2390583,"vw":98.64053},{"c":98.76,"h":99.95,"l":97.45,"n":30683,"o":98.53,"t":"2026-10-16T04:00:00Z","v":1811028,"vw":98.665136},{"c":98.49,"h":100.05,"l":97.45,"n":50097,"o":98.76,"t":"2026-10-19T04:00:00Z","v":3690522,"vw":98.811541},{"c":109.52,"h":109.81,"l":101.4,"n":103725,"o":102.4,"t":"2026-10-20T04:00:00Z","v":8012566,"vw":106.443878},{"c":114,"h":114.05,"l":109.6,"n":65022,"o":110.27,"t":"2026-10-21T04:00:00Z","v":5180563,"vw":112.390778},{"c":117.23,"h":117.25,"l":112.7601,"n":48426,"o":113.93,"t":"2026-10-22T04:00:00Z","v":3430176,"vw":115.761634}],"volatilityBars":[{"c":84.42,"h":84.42,"l":84.42,"n":1,"o":84.42,"t":"2026-09-21T11:45:00Z","v":100,"vw":84.42},{"c":87.78,"h":87.78,"l":87.58,"n":14,"o":87.58,"t":"2026-09-21T13:15:00Z","v":451,"vw":87.69},{"c":86.545,"h":87.91,"l":86.51,"n":788,"o":87.26,"t":"2026-09-21T13:30:00Z","v":37295,"vw":87.157803},{"c":86.75,"h":86.84,"l":86.35,"n":852,"o":86.545,"t":"2026-09-21T13:45:00Z","v":39133,"vw":86.721585},{"c":86.78,"h":86.9199,"l":86.5,"n":801,"o":86.685,"t":"2026-09-21T14:00:00Z","v":26034,"vw":86.623613},{"c":86.77,"h":87.015,"l":86.7526,"n":697,"o":86.7526,"t":"2026-09-21T14:15:00Z","v":24912,"vw":86.91258},{"c":86.7,"h":86.87,"l":86.46,"n":1011,"o":86.87,"t":"2026-09-21T14:30:00Z","v":52755,"vw":86.62404},{"c":86.75,"h":86.88,"l":86.625,"n":802,"o":86.67,"t":"2026-09-21T14:45:00Z","v":24806,"vw":86.759284},{"c":87.03,"h":87.05,"l":86.77,"n":814,"o":86.785,"t":"2026-09-21T15:00:00Z","v":24453,"vw":86.913606},{"c":87.3,"h":87.36,"l":87.03,"n":867,"o":87.045,"t":"2026-09-21T15:15:00Z","v":30643,"vw":87.193858},{"c":87.34,"h":87.45,"l":87.285,"n":778,"o":87.32,"t":"2026-09-21T15:30:00Z","v":23309,"vw":87.387225},{"c":87.26,"h":87.39,"l":87.26,"n":553,"o":87.33,"t":"2026-09-21T15:45:00Z","v":11679,"vw":87.32363},{"c":87.595,"h":87.635,"l":87.26,"n":821,"o":87.26,"t":"2026-09-21T16:00:00Z","v":26311,"vw":87.499635},{"c":87.75,"h":87.79,"l":87.578,"n":641,"o":87.585,"t":"2026-09-21T16:15:00Z","v":16099,"vw":87.705019},{"c":87.69,"h":87.88,"l":87.675,"n":663,"o":87.8,"t":"2026-09-21T16:30:00Z","v":18608,"vw":87.803822},{"c":87.915,"h":87.915,"l":87.72,"n":389,"o":87.72,"t":"2026-09-21T16:45:00Z","v":6193,"vw":87.806709},{"c":87.8,"h":87.97,"l":87.8,"n":677,"o":87.94,"t":"2026-09-21T17:00:00Z","v":19710,"vw":87.883515},{"c":87.85,"h":87.88,"l":87.78,"n":705,"o":87.81,"t":"2026-09-21T17:15:00Z","v":23552,"vw":87.833598},{"c":87.65,"h":87.85,"l":87.535,"n":770,"o":87.85,"t":"2026-09-21T17:30:00Z","v":20874,"vw":87.665176},{"c":88.16,"h":88.16,"l":87.645,"n":920,"o":87.69,"t":"2026-09-21T17:45:00Z","v":39348,"vw":87.771009},{"c":88.21,"h":88.25,"l":88.1001,"n":1015,"o":88.17,"t":"2026-09-21T18:00:00Z","v":38731,"vw":88.207198},{"c":88.16,"h":88.39,"l":88.05,"n":1023,"o":88.21,"t":"2026-09-21T18:15:00Z","v":37392,"vw":88.201671},{"c":87.66,"h":88.16,"l":87.61,"n":1129,"o":88.12,"t":"2026-09-21T18:30:00Z","v":32116,"vw":87.839074},{"c":88.09,"h":88.09,"l":87.67,"n":1232,"o":87.67,"t":"2026-09-21T18:45:00Z","v":36737,"vw":87.913715},{"c":87.88,"h":88.08,"l":87.85,"n":1402,"o":88.08,"t":"2026-09-21T19:00:00Z","v":42880,"vw":87.94396},{"c":87.78,"h":87.895,"l":87.76,"n":1213,"o":87.86,"t":"2026-09-21T19:15:00Z","v":32543,"vw":87.832677},{"c":87.61,"h":87.81,"l":87.49,"n":2003,"o":87.76,"t":"2026-09-21T19:30:00Z","v":63304,"vw":87.630926},{"c":87.71,"h":87.88,"l":87.49,"n":5035,"o":87.61,"t":"2026-09-21T19:45:00Z","v":235869,"vw":87.719229},{"c":88.06,"h":88.06,"l":87.71,"n":77,"o":87.71,"t":"2026-09-21T20:00:00Z","v":381561,"vw":87.720126},{"c":87.72,"h":87.72,"l":87.72,"n":1,"o":87.72,"t":"2026-09-21T20:30:00Z","v":486,"vw":87.72},{"c":88.89,"h":89.21,"l":88.89,"n":5,"o":89.21,"t":"2026-09-22T13:15:00Z","v":929,"vw":89.123173},{"c":88.76,"h":89.66,"l":88.57,"n":652,"o":89.03,"t":"2026-09-22T13:30:00Z","v":58115,"vw":89.055462},{"c":88.335,"h":88.96,"l":88.175,"n":983,"o":88.755,"t":"2026-09-22T13:45:00Z","v":53425,"vw":88.704651},{"c":88.66,"h":88.89,"l":88.425,"n":954,"o":88.46,"t":"2026-09-22T14:00:00Z","v":43765,"vw":88.559402},{"c":88.36,"h":89.11,"l":88.25,"n":1548,"o":88.645,"t":"2026-09-22T14:15:00Z","v":69522,"vw":88.590286},{"c":87.98,"h":88.49,"l":87.93,"n":1043,"o":88.41,"t":"2026-09-22T14:30:00Z","v":35293,"vw":88.23349},{"c":87.785,"h":88.07,"l":87.635,"n":892,"o":88.02,"t":"2026-09-22T14:45:00Z","v":26375,"vw":87.85035},{"c":88.14,"h":88.15,"l":87.78,"n":900,"o":87.78,"t":"2026-09-22T15:00:00Z","v":29596,"vw":87.992639},{"c":88.18,"h":88.18,"l":87.8131,"n":821,"o":88.095,"t":"2026-09-22T15:15:00Z","v":24141,"vw":87.998943},{"c":87.75,"h":88.19,"l":87.54,"n":897,"o":88.155,"t":"2026-09-22T15:30:00Z","v":31439,"vw":87.789429},{"c":88.465,"h":88.54,"l":87.7,"n":1291,"o":87.7,"t":"2026-09-22T15:45:00Z","v":54350,"vw":88.160998},{"c":88.25,"h":88.53,"l":88.22,"n":1106,"o":88.49,"t":"2026-09-22T16:00:00Z","v":37283,"vw":88.317909},{"c":88.22,"h":88.29,"l":88.015,"n":1009,"o":88.25,"t":"2026-09-22T16:15:00Z","v":39430,"vw":88.154703},{"c":88.205,"h":88.43,"l":88.19,"n":1045,"o":88.215,"t":"2026-09-22T16:30:00Z","v":44302,"vw":88.293817},{"c":88.41,"h":88.475,"l":88.205,"n":879,"o":88.205,"t":"2026-09-22T16:45:00Z","v":33801,"vw":88.368277},{"c":88.175,"h":88.42,"l":88.16,"n":842,"o":88.365,"t":"2026-09-22T17:00:00Z","v":28657,"vw":88.290651},{"c":88.43,"h":88.43,"l":88.195,"n":1203,"o":88.21,"t":"2026-09-22T17:15:00Z","v":47274,"vw":88.318516},{"c":88.685,"h":88.775,"l":88.405,"n":1143,"o":88.44,"t":"2026-09-22T17:30:00Z","v":44872,"vw":88.641006},{"c":88.82,"h":88.85,"l":88.5875,"n":1136,"o":88.68,"t":"2026-09-22T17:45:00Z","v":42093,"vw":88.660888},{"c":88.38,"h":88.85,"l":88.29,"n":1547,"o":88.815,"t":"2026-09-22T18:00:00Z","v":78294,"vw":88.530494},{"c":88.17,"h":88.47,"l":88.1,"n":1175,"o":88.37,"t":"2026-09-22T18:15:00Z","v":46988,"vw":88.280934},{"c":87.78,"h":88.17,"l":87.68,"n":1134,"o":88.14,"t":"2026-09-22T18:30:00Z","v":45542,"vw":87.833253},{"c":87.83,"h":87.91,"l":87.67,"n":1280,"o":87.77,"t":"2026-09-22T18:45:00Z","v":44556,"vw":87.774838},{"c":87.82,"h":87.9199,"l":87.695,"n":913,"o":87.87,"t":"2026-09-22T19:00:00Z","v":28555,"vw":87.829876},{"c":87.89,"h":87.98,"l":87.8,"n":1200,"o":87.82,"t":"2026-09-22T19:15:00Z","v":35040,"vw":87.900491},{"c":87.765,"h":87.95,"l":87.73,"n":1516,"o":87.88,"t":"2026-09-22T19:30:00Z","v":47225,"vw":87.828172},{"c":86.91,"h":87.87,"l":86.9,"n":7865,"o":87.76,"t":"2026-09-22T19:45:00Z","v":567981,"vw":87.208306},{"c":86.86,"h":86.91,"l":86.86,"n":60,"o":86.91,"t":"2026-09-22T20:00:00Z","v":986142,"vw":86.909962},{"c":86.91,"h":86.91,"l":86.91,"n":1,"o":86.91,"t":"2026-09-22T20:30:00Z","v":1284,"vw":86.91},{"c":86.055,"h":86.58,"l":86.02,"n":460,"o":86.32,"t":"2026-09-23T13:30:00Z","v":30879,"vw":86.318736},{"c":85.415,"h":86.05,"l":85.4,"n":606,"o":86.01,"t":"2026-09-23T13:45:00Z","v":26849,"vw":85.705465},{"c":86.295,"h":86.32,"l":85.49,"n":659,"o":85.49,"t":"2026-09-23T14:00:00Z","v":35672,"vw":85.770477},{"c":86.5,"h":86.59,"l":86.08,"n":879,"o":86.23,"t":"2026-09-23T14:15:00Z","v":34518,"vw":86.275374},{"c":86.47,"h":86.84,"l":86.42,"n":893,"o":86.59,"t":"2026-09-23T14:30:00Z","v":111947,"vw":86.560062},{"c":86.246,"h":86.385,"l":86.18,"n":805,"o":86.38,"t":"2026-09-23T14:45:00Z","v":31389,"vw":86.278114},{"c":85.79,"h":86.245,"l":85.76,"n":922,"o":86.245,"t":"2026-09-23T15:00:00Z","v":40384,"vw":86.026648},{"c":85.9902,"h":86.14,"l":85.75,"n":835,"o":85.76,"t":"2026-09-23T15:15:00Z","v":28466,"vw":86.018615},{"c":86,"h":86.125,"l":85.98,"n":919,"o":86.02,"t":"2026-09-23T15:30:00Z","v":37689,"vw":86.035088},{"c":86.185,"h":86.195,"l":86,"n":751,"o":86,"t":"2026-09-23T15:45:00Z","v":23300,"vw":86.088149},{"c":86.38,"h":86.385,"l":86.08,"n":822,"o":86.16,"t":"2026-09-23T16:00:00Z","v":23875,"vw":86.212012},{"c":86.48,"h":86.52,"l":86.365,"n":743,"o":86.39,"t":"2026-09-23T16:15:00Z","v":20867,"vw":86.438646},{"c":86.59,"h":86.655,"l":86.48,"n":1012,"o":86.49,"t":"2026-09-23T16:30:00Z","v":37037,"vw":86.564131},{"c":86.31,"h":86.58,"l":86.26,"n":1210,"o":86.57,"t":"2026-09-23T16:45:00Z","v":62358,"vw":86.40182},{"c":86.245,"h":86.39,"l":86.0501,"n":722,"o":86.36,"t":"2026-09-23T17:00:00Z","v":24915,"vw":86.20367},{"c":86.11,"h":86.275,"l":86.11,"n":876,"o":86.23,"t":"2026-09-23T17:15:00Z","v":28160,"vw":86.232395},{"c":86.5499,"h":86.55,"l":86.1,"n":1479,"o":86.13,"t":"2026-09-23T17:30:00Z","v":59660,"vw":86.265037},{"c":86.62,"h":86.63,"l":86.53,"n":686,"o":86.56,"t":"2026-09-23T17:45:00Z","v":18478,"vw":86.57708},{"c":86.45,"h":86.64,"l":86.45,"n":1115,"o":86.63,"t":"2026-09-23T18:00:00Z","v":33921,"vw":86.574192},{"c":86.145,"h":86.45,"l":86.145,"n":832,"o":86.45,"t":"2026-09-23T18:15:00Z","v":37786,"vw":86.26016},{"c":86.09,"h":86.16,"l":85.985,"n":1127,"o":86.11,"t":"2026-09-23T18:30:00Z","v":62623,"vw":86.089083},{"c":86.02,"h":86.17,"l":85.84,"n":1934,"o":86.09,"t":"2026-09-23T18:45:00Z","v":111227,"vw":86.057507},{"c":86.18,"h":86.19,"l":86,"n":869,"o":86.06,"t":"2026-09-23T19:00:00Z","v":35211,"vw":86.088704},{"c":85.91,"h":86.2,"l":85.64,"n":1833,"o":86.17,"t":"2026-09-23T19:15:00Z","v":117904,"vw":85.903118},{"c":86.15,"h":86.21,"l":85.84,"n":1821,"o":85.93,"t":"2026-09-23T19:30:00Z","v":73172,"vw":86.047439},{"c":86.52,"h":86.58,"l":85.99,"n":6207,"o":86.16,"t":"2026-09-23T19:45:00Z","v":390126,"vw":86.413893},{"c":86.52,"h":86.52,"l":86.52,"n":67,"o":86.52,"t":"2026-09-23T20:00:00Z","v":373268,"vw":86.52},{"c":86.52,"h":86.52,"l":86.52,"n":5,"o":86.52,"t":"2026-09-23T20:15:00Z","v":57770,"vw":86.52},{"c":85.77,"h":85.77,"l":85.77,"n":4,"o":85.77,"t":"2026-09-24T13:15:00Z","v":113,"vw":85.77},{"c":86.795,"h":87.67,"l":85.37,"n":503,"o":86.73,"t":"2026-09-24T13:30:00Z","v":45792,"vw":86.887585},{"c":87.2,"h":87.28,"l":86.66,"n":685,"o":86.775,"t":"2026-09-24T13:45:00Z","v":26462,"vw":87.116218},{"c":87.25,"h":87.29,"l":87.02,"n":1046,"o":87.19,"t":"2026-09-24T14:00:00Z","v":44950,"vw":87.166801},{"c":86.6,"h":87.26,"l":86.53,"n":1168,"o":87.11,"t":"2026-09-24T14:15:00Z","v":81380,"vw":87.032001},{"c":86.67,"h":86.82,"l":86.505,"n":993,"o":86.51,"t":"2026-09-24T14:30:00Z","v":37422,"vw":86.604182},{"c":86.5,"h":86.68,"l":86.46,"n":814,"o":86.675,"t":"2026-09-24T14:45:00Z","v":29198,"vw":86.54092},{"c":86.605,"h":86.78,"l":86.51,"n":832,"o":86.51,"t":"2026-09-24T15:00:00Z","v":24022,"vw":86.667149},{"c":86.4,"h":86.64,"l":86.32,"n":930,"o":86.6175,"t":"2026-09-24T15:15:00Z","v":36114,"vw":86.494011},{"c":86.325,"h":86.54,"l":86.26,"n":1038,"o":86.375,"t":"2026-09-24T15:30:00Z","v":38896,"vw":86.42321},{"c":86.43,"h":86.43,"l":86.23,"n":707,"o":86.34,"t":"2026-09-24T15:45:00Z","v":22647,"vw":86.313812},{"c":86.19,"h":86.42,"l":86.1062,"n":752,"o":86.42,"t":"2026-09-24T16:00:00Z","v":24161,"vw":86.275984},{"c":86.68,"h":86.81,"l":86.22,"n":1139,"o":86.22,"t":"2026-09-24T16:15:00Z","v":50488,"vw":86.579015},{"c":86.785,"h":86.84,"l":86.41,"n":977,"o":86.59,"t":"2026-09-24T16:30:00Z","v":62701,"vw":86.564943},{"c":86.68,"h":86.84,"l":86.67,"n":769,"o":86.785,"t":"2026-09-24T16:45:00Z","v":21283,"vw":86.755744},{"c":86.74,"h":86.81,"l":86.53,"n":937,"o":86.68,"t":"2026-09-24T17:00:00Z","v":41633,"vw":86.640198},{"c":86.745,"h":86.8,"l":86.59,"n":868,"o":86.72,"t":"2026-09-24T17:15:00Z","v":36445,"vw":86.717475},{"c":86.65,"h":86.88,"l":86.63,"n":842,"o":86.78,"t":"2026-09-24T17:30:00Z","v":28428,"vw":86.731633},{"c":86.8,"h":86.8,"l":86.68,"n":674,"o":86.68,"t":"2026-09-24T17:45:00Z","v":17066,"vw":86.751241},{"c":87.05,"h":87.05,"l":86.75,"n":836,"o":86.8,"t":"2026-09-24T18:00:00Z","v":26854,"vw":86.890226},{"c":87.105,"h":87.29,"l":86.91,"n":860,"o":87.08,"t":"2026-09-24T18:15:00Z","v":27473,"vw":87.124016},{"c":87.16,"h":87.26,"l":86.875,"n":897,"o":87.13,"t":"2026-09-24T18:30:00Z","v":29227,"vw":87.076691},{"c":87.005,"h":87.31,"l":86.92,"n":1164,"o":87.16,"t":"2026-09-24T18:45:00Z","v":34246,"vw":87.128626},{"c":86.825,"h":87.005,"l":86.82,"n":1080,"o":87,"t":"2026-09-24T19:00:00Z","v":38364,"vw":86.900793},{"c":86.935,"h":86.97,"l":86.73,"n":1326,"o":86.81,"t":"2026-09-24T19:15:00Z","v":38784,"vw":86.857929},{"c":86.9,"h":86.99,"l":86.74,"n":1560,"o":86.925,"t":"2026-09-24T19:30:00Z","v":64844,"vw":86.867882},{"c":86.83,"h":86.98,"l":86.64,"n":5321,"o":86.9,"t":"2026-09-24T19:45:00Z","v":369739,"vw":86.800805},{"c":86.81,"h":86.81,"l":86.81,"n":81,"o":86.81,"t":"2026-09-24T20:00:00Z","v":338719,"vw":86.81},{"c":86.81,"h":86.81,"l":86.81,"n":1,"o":86.81,"t":"2026-09-24T21:15:00Z","v":23541,"vw":86.81},{"c":86.745,"h":87.185,"l":86.59,"n":592,"o":87.1,"t":"2026-09-25T13:30:00Z","v":40935,"vw":86.954911},{"c":87.26,"h":87.28,"l":86.67,"n":415,"o":86.745,"t":"2026-09-25T13:45:00Z","v":18020,"vw":86.960612},{"c":87.64,"h":87.64,"l":87.06,"n":575,"o":87.2,"t":"2026-09-25T14:00:00Z","v":23879,"vw":87.194472},{"c":87.49,"h":87.76,"l":87.3901,"n":897,"o":87.64,"t":"2026-09-25T14:15:00Z","v":30791,"vw":87.572275},{"c":87.58,"h":87.71,"l":87.34,"n":684,"o":87.49,"t":"2026-09-25T14:30:00Z","v":25807,"vw":87.554066},{"c":87.73,"h":87.8231,"l":87.48,"n":1038,"o":87.64,"t":"2026-09-25T14:45:00Z","v":65752,"vw":87.654708},{"c":87.645,"h":87.83,"l":87.395,"n":952,"o":87.8,"t":"2026-09-25T15:00:00Z","v":38583,"vw":87.640372},{"c":87.5591,"h":87.72,"l":87.5,"n":702,"o":87.625,"t":"2026-09-25T15:15:00Z","v":20611,"vw":87.60886},{"c":87.005,"h":87.68,"l":86.935,"n":1198,"o":87.57,"t":"2026-09-25T15:30:00Z","v":86243,"vw":87.272098},{"c":87.36,"h":87.49,"l":86.57,"n":1731,"o":87,"t":"2026-09-25T15:45:00Z","v":111402,"vw":86.914276},{"c":87.925,"h":88.05,"l":87.395,"n":798,"o":87.395,"t":"2026-09-25T16:00:00Z","v":45406,"vw":87.847949},{"c":87.92,"h":87.94,"l":87.6509,"n":924,"o":87.84,"t":"2026-09-25T16:15:00Z","v":39367,"vw":87.816878},{"c":87.96,"h":88.18,"l":87.82,"n":807,"o":88.02,"t":"2026-09-25T16:30:00Z","v":32339,"vw":87.993229},{"c":87.95,"h":88,"l":87.845,"n":678,"o":87.935,"t":"2026-09-25T16:45:00Z","v":23062,"vw":87.929238},{"c":87.855,"h":88,"l":87.68,"n":694,"o":87.95,"t":"2026-09-25T17:00:00Z","v":28162,"vw":87.823137},{"c":87.68,"h":87.9,"l":87.62,"n":601,"o":87.9,"t":"2026-09-25T17:15:00Z","v":19506,"vw":87.7298},{"c":87.58,"h":87.7,"l":87.54,"n":646,"o":87.7,"t":"2026-09-25T17:30:00Z","v":22444,"vw":87.599269},{"c":87.42,"h":87.61,"l":87.305,"n":817,"o":87.56,"t":"2026-09-25T17:45:00Z","v":30495,"vw":87.450785},{"c":87.545,"h":87.565,"l":87.39,"n":835,"o":87.42,"t":"2026-09-25T18:00:00Z","v":26185,"vw":87.47808},{"c":87.73,"h":87.73,"l":87.545,"n":804,"o":87.545,"t":"2026-09-25T18:15:00Z","v":24536,"vw":87.624566},{"c":87.595,"h":87.78,"l":87.55,"n":736,"o":87.735,"t":"2026-09-25T18:30:00Z","v":25981,"vw":87.663903},{"c":87.49,"h":87.62,"l":87.415,"n":718,"o":87.595,"t":"2026-09-25T18:45:00Z","v":22753,"vw":87.527511},{"c":87.565,"h":87.67,"l":87.46,"n":1000,"o":87.5,"t":"2026-09-25T19:00:00Z","v":39400,"vw":87.574582},{"c":87.51,"h":87.66,"l":87.5,"n":1060,"o":87.58,"t":"2026-09-25T19:15:00Z","v":34234,"vw":87.589818},{"c":87.755,"h":87.76,"l":87.49,"n":1465,"o":87.5,"t":"2026-09-25T19:30:00Z","v":52757,"vw":87.602377},{"c":88.13,"h":88.3,"l":87.755,"n":4685,"o":87.755,"t":"2026-09-25T19:45:00Z","v":244737,"vw":88.124381},{"c":87.85,"h":88.09,"l":87.85,"n":73,"o":88.09,"t":"2026-09-25T20:00:00Z","v":329760,"vw":88.08964},{"c":88.09,"h":88.09,"l":88.09,"n":1,"o":88.09,"t":"2026-09-25T20:30:00Z","v":47082,"vw":88.09},{"c":87.22,"h":89.91,"l":87.22,"n":6,"o":89.91,"t":"2026-09-28T13:15:00Z","v":437,"vw":88.12},{"c":88.6775,"h":88.78,"l":87.34,"n":975,"o":87.56,"t":"2026-09-28T13:30:00Z","v":82881,"vw":87.841264},{"c":89.328,"h":89.755,"l":88.61,"n":1052,"o":88.615,"t":"2026-09-28T13:45:00Z","v":65873,"vw":89.144124},{"c":90.5,"h":90.51,"l":89.333,"n":1469,"o":89.36,"t":"2026-09-28T14:00:00Z","v":107301,"vw":89.791144},{"c":90.09,"h":90.6,"l":89.97,"n":1189,"o":90.5,"t":"2026-09-28T14:15:00Z","v":54052,"vw":90.263786},{"c":89.875,"h":90.025,"l":89.7,"n":1093,"o":90.025,"t":"2026-09-28T14:30:00Z","v":50500,"vw":89.87186},{"c":89.13,"h":89.875,"l":89.06,"n":1343,"o":89.875,"t":"2026-09-28T14:45:00Z","v":51594,"vw":89.593107},{"c":88.345,"h":89.07,"l":88.2944,"n":839,"o":89.04,"t":"2026-09-28T15:00:00Z","v":31682,"vw":88.66324},{"c":88.23,"h":88.44,"l":88.09,"n":989,"o":88.34,"t":"2026-09-28T15:15:00Z","v":36048,"vw":88.286282},{"c":88.3,"h":88.35,"l":88.13,"n":776,"o":88.25,"t":"2026-09-28T15:30:00Z","v":27270,"vw":88.253092},{"c":88.03,"h":88.31,"l":88.02,"n":697,"o":88.29,"t":"2026-09-28T15:45:00Z","v":23356,"vw":88.124551},{"c":88.56,"h":88.575,"l":88.04,"n":1257,"o":88.04,"t":"2026-09-28T16:00:00Z","v":53565,"vw":88.310274},{"c":89.14,"h":89.31,"l":88.59,"n":1312,"o":88.61,"t":"2026-09-28T16:15:00Z","v":48730,"vw":88.880746},{"c":88.735,"h":89.15,"l":88.55,"n":728,"o":89.15,"t":"2026-09-28T16:30:00Z","v":22848,"vw":88.792063},{"c":88.82,"h":88.82,"l":88.505,"n":794,"o":88.735,"t":"2026-09-28T16:45:00Z","v":22837,"vw":88.702674},{"c":89.33,"h":89.52,"l":88.78,"n":1187,"o":88.87,"t":"2026-09-28T17:00:00Z","v":40116,"vw":89.190488},{"c":89.46,"h":89.46,"l":89.09,"n":761,"o":89.22,"t":"2026-09-28T17:15:00Z","v":25941,"vw":89.24034},{"c":89.475,"h":89.63,"l":89.37,"n":1363,"o":89.48,"t":"2026-09-28T17:30:00Z","v":75495,"vw":89.507326},{"c":89.49,"h":89.61,"l":89.39,"n":1177,"o":89.475,"t":"2026-09-28T17:45:00Z","v":37630,"vw":89.518744},{"c":89.51,"h":89.52,"l":89.3975,"n":839,"o":89.485,"t":"2026-09-28T18:00:00Z","v":25976,"vw":89.459707},{"c":89.455,"h":89.56,"l":89.435,"n":917,"o":89.495,"t":"2026-09-28T18:15:00Z","v":27779,"vw":89.497459},{"c":89.41,"h":89.555,"l":89.36,"n":1198,"o":89.485,"t":"2026-09-28T18:30:00Z","v":52487,"vw":89.429309},{"c":89.43,"h":89.51,"l":89.26,"n":1159,"o":89.41,"t":"2026-09-28T18:45:00Z","v":37713,"vw":89.383357},{"c":89.395,"h":89.46,"l":89.29,"n":1172,"o":89.42,"t":"2026-09-28T19:00:00Z","v":36865,"vw":89.366192},{"c":89.44,"h":89.575,"l":89.2505,"n":1523,"o":89.37,"t":"2026-09-28T19:15:00Z","v":48159,"vw":89.44164},{"c":89.54,"h":90.08,"l":89.41,"n":2323,"o":89.43,"t":"2026-09-28T19:30:00Z","v":119817,"vw":89.742966},{"c":89.52,"h":89.67,"l":89.23,"n":5079,"o":89.54,"t":"2026-09-28T19:45:00Z","v":256539,"vw":89.447058},{"c":89.45,"h":89.45,"l":89.45,"n":81,"o":89.45,"t":"2026-09-28T20:00:00Z","v":353181,"vw":89.45},{"c":89.37,"h":90.03,"l":88.95,"n":523,"o":89.75,"t":"2026-09-29T13:30:00Z","v":41863,"vw":89.566644},{"c":89.51,"h":89.6,"l":89.165,"n":622,"o":89.325,"t":"2026-09-29T13:45:00Z","v":23982,"vw":89.427983},{"c":89.645,"h":89.84,"l":89.5,"n":772,"o":89.56,"t":"2026-09-29T14:00:00Z","v":28230,"vw":89.691642},{"c":89.89,"h":90.09,"l":89.63,"n":1491,"o":89.69,"t":"2026-09-29T14:15:00Z","v":72960,"vw":89.910421},{"c":89.3,"h":89.99,"l":89.185,"n":968,"o":89.95,"t":"2026-09-29T14:30:00Z","v":38095,"vw":89.416877},{"c":89.07,"h":89.29,"l":89.07,"n":908,"o":89.28,"t":"2026-09-29T14:45:00Z","v":43875,"vw":89.192975},{"c":88.68,"h":89.07,"l":88.63,"n":1021,"o":89.07,"t":"2026-09-29T15:00:00Z","v":38965,"vw":88.803967},{"c":88.44,"h":88.675,"l":88.44,"n":657,"o":88.64,"t":"2026-09-29T15:15:00Z","v":20747,"vw":88.589828},{"c":88.255,"h":88.5,"l":88.19,"n":879,"o":88.37,"t":"2026-09-29T15:30:00Z","v":31581,"vw":88.34373},{"c":88.1,"h":88.42,"l":88.055,"n":967,"o":88.31,"t":"2026-09-29T15:45:00Z","v":35237,"vw":88.247829},{"c":88.395,"h":88.465,"l":88.13,"n":682,"o":88.13,"t":"2026-09-29T16:00:00Z","v":21051,"vw":88.301549},{"c":88.4813,"h":88.51,"l":88.35,"n":766,"o":88.395,"t":"2026-09-29T16:15:00Z","v":20891,"vw":88.433344},{"c":88.35,"h":88.4942,"l":88.35,"n":672,"o":88.43,"t":"2026-09-29T16:30:00Z","v":17923,"vw":88.400997},{"c":88.32,"h":88.41,"l":88.26,"n":793,"o":88.38,"t":"2026-09-29T16:45:00Z","v":26654,"vw":88.321128},{"c":88.235,"h":88.29,"l":88.13,"n":566,"o":88.29,"t":"2026-09-29T17:00:00Z","v":17821,"vw":88.176635},{"c":88.28,"h":88.33,"l":88.18,"n":639,"o":88.205,"t":"2026-09-29T17:15:00Z","v":19505,"vw":88.265178},{"c":88.21,"h":88.31,"l":88.115,"n":971,"o":88.28,"t":"2026-09-29T17:30:00Z","v":28351,"vw":88.220077},{"c":88.185,"h":88.28,"l":88.14,"n":860,"o":88.21,"t":"2026-09-29T17:45:00Z","v":26094,"vw":88.195628},{"c":88.195,"h":88.39,"l":88.06,"n":1104,"o":88.22,"t":"2026-09-29T18:00:00Z","v":35962,"vw":88.189922},{"c":88.42,"h":88.45,"l":88.17,"n":911,"o":88.17,"t":"2026-09-29T18:15:00Z","v":25181,"vw":88.336995},{"c":88.315,"h":88.56,"l":88.28,"n":1063,"o":88.42,"t":"2026-09-29T18:30:00Z","v":35346,"vw":88.426501},{"c":88.105,"h":88.37,"l":88.04,"n":1340,"o":88.37,"t":"2026-09-29T18:45:00Z","v":64973,"vw":88.160847},{"c":87.91,"h":88.13,"l":87.635,"n":2073,"o":88.115,"t":"2026-09-29T19:00:00Z","v":134959,"vw":87.93005},{"c":87.915,"h":88.15,"l":87.57,"n":1861,"o":87.905,"t":"2026-09-29T19:15:00Z","v":217257,"vw":87.900752},{"c":88.1,"h":88.29,"l":87.95,"n":1682,"o":87.95,"t":"2026-09-29T19:30:00Z","v":47279,"vw":88.150565},{"c":88.27,"h":88.47,"l":87.98,"n":5717,"o":88.115,"t":"2026-09-29T19:45:00Z","v":285993,"vw":88.218137},{"c":88.26,"h":88.26,"l":88.26,"n":50,"o":88.26,"t":"2026-09-29T20:00:00Z","v":325694,"vw":88.26},{"c":87.4,"h":87.4,"l":87.4,"n":7,"o":87.4,"t":"2026-09-30T08:00:00Z","v":390,"vw":87.4},{"c":88.34,"h":88.34,"l":88.34,"n":4,"o":88.34,"t":"2026-09-30T13:15:00Z","v":298,"vw":88.34},{"c":88.9,"h":89.13,"l":88,"n":547,"o":88.31,"t":"2026-09-30T13:30:00Z","v":51054,"vw":88.355592},{"c":88.81,"h":89.29,"l":88.715,"n":668,"o":88.89,"t":"2026-09-30T13:45:00Z","v":29791,"vw":89.01472},{"c":88.855,"h":89,"l":88.5,"n":1015,"o":88.82,"t":"2026-09-30T14:00:00Z","v":38576,"vw":88.696223},{"c":88.58,"h":88.92,"l":88.54,"n":635,"o":88.85,"t":"2026-09-30T14:15:00Z","v":18655,"vw":88.727729},{"c":88.78,"h":88.875,"l":88.42,"n":1048,"o":88.58,"t":"2026-09-30T14:30:00Z","v":60573,"vw":88.697712},{"c":88.735,"h":88.91,"l":88.58,"n":668,"o":88.7,"t":"2026-09-30T14:45:00Z","v":25081,"vw":88.736613},{"c":88.185,"h":88.68,"l":88.145,"n":800,"o":88.68,"t":"2026-09-30T15:00:00Z","v":31556,"vw":88.4245},{"c":88.25,"h":88.53,"l":88.09,"n":707,"o":88.32,"t":"2026-09-30T15:15:00Z","v":29439,"vw":88.326486},{"c":88.31,"h":88.365,"l":88.24,"n":665,"o":88.26,"t":"2026-09-30T15:30:00Z","v":24764,"vw":88.294291},{"c":88.31,"h":88.31,"l":88.185,"n":546,"o":88.27,"t":"2026-09-30T15:45:00Z","v":16262,"vw":88.250422},{"c":88.57,"h":88.57,"l":88.315,"n":740,"o":88.315,"t":"2026-09-30T16:00:00Z","v":26758,"vw":88.398436},{"c":88.505,"h":88.65,"l":88.41,"n":537,"o":88.56,"t":"2026-09-30T16:15:00Z","v":16950,"vw":88.538887},{"c":88.845,"h":88.86,"l":88.49,"n":687,"o":88.505,"t":"2026-09-30T16:30:00Z","v":22560,"vw":88.672451},{"c":88.67,"h":88.845,"l":88.56,"n":616,"o":88.82,"t":"2026-09-30T16:45:00Z","v":18248,"vw":88.65825},{"c":88.57,"h":88.67,"l":88.555,"n":448,"o":88.65,"t":"2026-09-30T17:00:00Z","v":14698,"vw":88.633509},{"c":88.28,"h":88.55,"l":88.16,"n":692,"o":88.55,"t":"2026-09-30T17:15:00Z","v":27262,"vw":88.389846},{"c":88.54,"h":88.55,"l":88.23,"n":665,"o":88.28,"t":"2026-09-30T17:30:00Z","v":23840,"vw":88.335486},{"c":88.56,"h":88.63,"l":88.43,"n":654,"o":88.53,"t":"2026-09-30T17:45:00Z","v":27289,"vw":88.566853},{"c":88.48,"h":88.57,"l":88.465,"n":556,"o":88.56,"t":"2026-09-30T18:00:00Z","v":13872,"vw":88.524094},{"c":88.16,"h":88.47,"l":88.09,"n":824,"o":88.44,"t":"2026-09-30T18:15:00Z","v":22881,"vw":88.309808},{"c":88.05,"h":88.17,"l":88.02,"n":928,"o":88.145,"t":"2026-09-30T18:30:00Z","v":30243,"vw":88.094513},{"c":88.26,"h":88.3199,"l":88.05,"n":793,"o":88.065,"t":"2026-09-30T18:45:00Z","v":29498,"vw":88.146108},{"c":88.235,"h":88.28,"l":88.14,"n":899,"o":88.26,"t":"2026-09-30T19:00:00Z","v":25705,"vw":88.20693},{"c":88.24,"h":88.44,"l":88.185,"n":1071,"o":88.23,"t":"2026-09-30T19:15:00Z","v":33855,"vw":88.322851},{"c":88.04,"h":88.25,"l":88.01,"n":1131,"o":88.22,"t":"2026-09-30T19:30:00Z","v":43975,"vw":88.173745},{"c":87.72,"h":88.04,"l":87.6,"n":4232,"o":88.0262,"t":"2026-09-30T19:45:00Z","v":243239,"vw":87.755212},{"c":87.68,"h":87.68,"l":87.68,"n":63,"o":87.68,"t":"2026-09-30T20:00:00Z","v":298695,"vw":87.68},{"c":87.68,"h":87.68,"l":87.68,"n":1,"o":87.68,"t":"2026-09-30T20:45:00Z","v":1700,"vw":87.68},{"c":87.9,"h":87.9,"l":87.9,"n":18,"o":87.9,"t":"2026-10-01T12:15:00Z","v":1800,"vw":87.9},{"c":87.77,"h":88.49,"l":87.68,"n":708,"o":87.68,"t":"2026-10-01T13:30:00Z","v":34388,"vw":87.86929},{"c":87.335,"h":87.96,"l":87.2701,"n":731,"o":87.78,"t":"2026-10-01T13:45:00Z","v":31446,"vw":87.564649},{"c":87.1,"h":87.39,"l":86.85,"n":1098,"o":87.33,"t":"2026-10-01T14:00:00Z","v":36164,"vw":87.047994},{"c":86.975,"h":87.45,"l":86.91,"n":766,"o":87.19,"t":"2026-10-01T14:15:00Z","v":25531,"vw":87.141437},{"c":87.205,"h":87.28,"l":86.99,"n":688,"o":87.03,"t":"2026-10-01T14:30:00Z","v":20845,"vw":87.124064},{"c":87.24,"h":87.29,"l":86.98,"n":852,"o":87.27,"t":"2026-10-01T14:45:00Z","v":24061,"vw":87.132562},{"c":87.08,"h":87.22,"l":86.92,"n":889,"o":87.22,"t":"2026-10-01T15:00:00Z","v":26367,"vw":87.106489},{"c":87.04,"h":87.27,"l":87.02,"n":685,"o":87.1,"t":"2026-10-01T15:15:00Z","v":18612,"vw":87.134632},{"c":86.97,"h":87.175,"l":86.96,"n":742,"o":87.02,"t":"2026-10-01T15:30:00Z","v":25994,"vw":87.052322},{"c":87.3,"h":87.31,"l":86.95,"n":822,"o":86.975,"t":"2026-10-01T15:45:00Z","v":21568,"vw":87.100705},{"c":87.225,"h":87.42,"l":87.19,"n":836,"o":87.305,"t":"2026-10-01T16:00:00Z","v":25042,"vw":87.327909},{"c":87.16,"h":87.49,"l":87.16,"n":744,"o":87.2468,"t":"2026-10-01T16:15:00Z","v":23120,"vw":87.341801},{"c":87.49,"h":87.5,"l":87.19,"n":768,"o":87.19,"t":"2026-10-01T16:30:00Z","v":22721,"vw":87.385255},{"c":87.47,"h":87.54,"l":87.32,"n":851,"o":87.49,"t":"2026-10-01T16:45:00Z","v":25501,"vw":87.421025},{"c":87.35,"h":87.59,"l":87.33,"n":742,"o":87.49,"t":"2026-10-01T17:00:00Z","v":24503,"vw":87.437884},{"c":87.48,"h":87.57,"l":87.33,"n":926,"o":87.35,"t":"2026-10-01T17:15:00Z","v":33169,"vw":87.467895},{"c":87.43,"h":87.7098,"l":87.34,"n":1145,"o":87.51,"t":"2026-10-01T17:30:00Z","v":44969,"vw":87.534025},{"c":87.395,"h":87.435,"l":87.26,"n":935,"o":87.385,"t":"2026-10-01T17:45:00Z","v":26298,"vw":87.355475},{"c":89.455,"h":91.62,"l":87.33,"n":11589,"o":87.36,"t":"2026-10-01T18:00:00Z","v":741818,"vw":90.072174},{"c":88.97,"h":89.71,"l":87.9,"n":5181,"o":89.48,"t":"2026-10-01T18:15:00Z","v":491922,"vw":88.972836},{"c":89.42,"h":90.21,"l":88.6665,"n":3613,"o":89.01,"t":"2026-10-01T18:30:00Z","v":240210,"vw":89.428907},{"c":90.14,"h":90.21,"l":89.04,"n":2990,"o":89.3201,"t":"2026-10-01T18:45:00Z","v":193495,"vw":89.779604},{"c":90.05,"h":90.337,"l":89.68,"n":2454,"o":90.02,"t":"2026-10-01T19:00:00Z","v":143000,"vw":89.979793},{"c":90.175,"h":90.26,"l":89.88,"n":2046,"o":89.99,"t":"2026-10-01T19:15:00Z","v":111098,"vw":90.049192},{"c":90.2,"h":90.3,"l":89.875,"n":3362,"o":90.17,"t":"2026-10-01T19:30:00Z","v":169033,"vw":90.143987},{"c":90.01,"h":90.4,"l":89.765,"n":7655,"o":90.225,"t":"2026-10-01T19:45:00Z","v":439541,"vw":90.011206},{"c":89.98,"h":89.98,"l":89.98,"n":49,"o":89.98,"t":"2026-10-01T20:00:00Z","v":351293,"vw":89.98},{"c":90.06,"h":90.06,"l":90.06,"n":10,"o":90.06,"t":"2026-10-02T13:15:00Z","v":706,"vw":90.06},{"c":90.01,"h":90.36,"l":89.83,"n":662,"o":90.095,"t":"2026-10-02T13:30:00Z","v":38606,"vw":90.046639},{"c":90.01,"h":90.61,"l":90.01,"n":790,"o":90.16,"t":"2026-10-02T13:45:00Z","v":32780,"vw":90.303667},{"c":90.56,"h":90.57,"l":89.83,"n":1000,"o":89.9,"t":"2026-10-02T14:00:00Z","v":40250,"vw":90.350996},{"c":90.74,"h":90.845,"l":90.52,"n":931,"o":90.56,"t":"2026-10-02T14:15:00Z","v":26638,"vw":90.61903},{"c":90.485,"h":90.79,"l":90.41,"n":1210,"o":90.73,"t":"2026-10-02T14:30:00Z","v":48668,"vw":90.606206},{"c":89.93,"h":90.575,"l":89.925,"n":1101,"o":90.48,"t":"2026-10-02T14:45:00Z","v":35912,"vw":90.274537},{"c":89.51,"h":90.11,"l":89.33,"n":1206,"o":90.04,"t":"2026-10-02T15:00:00Z","v":57511,"vw":89.801719},{"c":89.82,"h":89.82,"l":89.415,"n":1194,"o":89.51,"t":"2026-10-02T15:15:00Z","v":56279,"vw":89.597006},{"c":89.68,"h":89.85,"l":89.5582,"n":956,"o":89.81,"t":"2026-10-02T15:30:00Z","v":31069,"vw":89.719534},{"c":89.55,"h":89.77,"l":89.45,"n":1018,"o":89.65,"t":"2026-10-02T15:45:00Z","v":28991,"vw":89.630308},{"c":89.73,"h":89.75,"l":89.56,"n":766,"o":89.56,"t":"2026-10-02T16:00:00Z","v":22708,"vw":89.663093},{"c":89.71,"h":89.775,"l":89.5,"n":1235,"o":89.72,"t":"2026-10-02T16:15:00Z","v":49323,"vw":89.634867},{"c":89.565,"h":89.81,"l":89.54,"n":890,"o":89.705,"t":"2026-10-02T16:30:00Z","v":45728,"vw":89.743716},{"c":89.765,"h":89.8,"l":89.565,"n":878,"o":89.59,"t":"2026-10-02T16:45:00Z","v":53147,"vw":89.7305},{"c":89.77,"h":89.92,"l":89.765,"n":951,"o":89.765,"t":"2026-10-02T17:00:00Z","v":52091,"vw":89.83712},{"c":89.665,"h":89.85,"l":89.64,"n":807,"o":89.77,"t":"2026-10-02T17:15:00Z","v":30625,"vw":89.76014},{"c":89.82,"h":90.01,"l":89.69,"n":820,"o":89.69,"t":"2026-10-02T17:30:00Z","v":40111,"vw":89.846405},{"c":89.81,"h":89.9,"l":89.745,"n":629,"o":89.88,"t":"2026-10-02T17:45:00Z","v":20951,"vw":89.814101},{"c":89.785,"h":89.83,"l":89.7,"n":748,"o":89.78,"t":"2026-10-02T18:00:00Z","v":27161,"vw":89.761995},{"c":89.54,"h":89.87,"l":89.46,"n":905,"o":89.785,"t":"2026-10-02T18:15:00Z","v":31470,"vw":89.677683},{"c":89.75,"h":89.75,"l":89.5,"n":1024,"o":89.565,"t":"2026-10-02T18:30:00Z","v":31407,"vw":89.628192},{"c":89.75,"h":89.77,"l":89.67,"n":931,"o":89.75,"t":"2026-10-02T18:45:00Z","v":35104,"vw":89.720816},{"c":89.92,"h":89.94,"l":89.735,"n":998,"o":89.735,"t":"2026-10-02T19:00:00Z","v":40798,"vw":89.836067},{"c":89.83,"h":90.01,"l":89.82,"n":1504,"o":89.901,"t":"2026-10-02T19:15:00Z","v":55685,"vw":89.920453},{"c":89.875,"h":89.99,"l":89.824,"n":1763,"o":89.824,"t":"2026-10-02T19:30:00Z","v":74382,"vw":89.895536},{"c":89.555,"h":89.93,"l":89.4,"n":6183,"o":89.8775,"t":"2026-10-02T19:45:00Z","v":357939,"vw":89.595794},{"c":89.54,"h":89.54,"l":89.54,"n":57,"o":89.54,"t":"2026-10-02T20:00:00Z","v":431993,"vw":89.54},{"c":89.54,"h":89.54,"l":89.54,"n":1,"o":89.54,"t":"2026-10-05T11:00:00Z","v":100,"vw":89.54},{"c":89.93,"h":90.39,"l":89.65,"n":681,"o":89.65,"t":"2026-10-05T13:30:00Z","v":50246,"vw":89.842472},{"c":90.5299,"h":90.5299,"l":89.89,"n":820,"o":89.98,"t":"2026-10-05T13:45:00Z","v":48160,"vw":90.043873},{"c":90.615,"h":90.68,"l":90.08,"n":1044,"o":90.325,"t":"2026-10-05T14:00:00Z","v":54052,"vw":90.352957},{"c":91.02,"h":91.065,"l":90.58,"n":1036,"o":90.62,"t":"2026-10-05T14:15:00Z","v":34181,"vw":90.907615},{"c":90.66,"h":91.07,"l":90.575,"n":880,"o":91.07,"t":"2026-10-05T14:30:00Z","v":30094,"vw":90.857437},{"c":90.82,"h":90.82,"l":90.55,"n":797,"o":90.755,"t":"2026-10-05T14:45:00Z","v":22695,"vw":90.701787},{"c":90.31,"h":90.96,"l":90.28,"n":1155,"o":90.84,"t":"2026-10-05T15:00:00Z","v":41072,"vw":90.564072},{"c":90.2,"h":90.34,"l":89.79,"n":1243,"o":90.33,"t":"2026-10-05T15:15:00Z","v":40257,"vw":90.079736},{"c":90.4699,"h":90.51,"l":90.23,"n":731,"o":90.23,"t":"2026-10-05T15:30:00Z","v":18322,"vw":90.328243},{"c":90.3,"h":90.38,"l":90.25,"n":791,"o":90.37,"t":"2026-10-05T15:45:00Z","v":16772,"vw":90.315779},{"c":90.27,"h":90.38,"l":90.125,"n":851,"o":90.265,"t":"2026-10-05T16:00:00Z","v":39901,"vw":90.212675},{"c":90.515,"h":90.52,"l":90.285,"n":675,"o":90.285,"t":"2026-10-05T16:15:00Z","v":17136,"vw":90.379425},{"c":90.615,"h":90.62,"l":90.387,"n":606,"o":90.515,"t":"2026-10-05T16:30:00Z","v":17511,"vw":90.521273},{"c":90.4,"h":90.64,"l":90.37,"n":772,"o":90.615,"t":"2026-10-05T16:45:00Z","v":25855,"vw":90.494394},{"c":90.53,"h":90.54,"l":90.25,"n":756,"o":90.36,"t":"2026-10-05T17:00:00Z","v":21669,"vw":90.373465},{"c":90.52,"h":90.64,"l":90.48,"n":662,"o":90.55,"t":"2026-10-05T17:15:00Z","v":19711,"vw":90.53312},{"c":90.53,"h":90.58,"l":90.41,"n":769,"o":90.48,"t":"2026-10-05T17:30:00Z","v":30029,"vw":90.469027},{"c":90.92,"h":90.94,"l":90.51,"n":1037,"o":90.51,"t":"2026-10-05T17:45:00Z","v":38048,"vw":90.725905},{"c":91.11,"h":91.19,"l":90.89,"n":1258,"o":90.95,"t":"2026-10-05T18:00:00Z","v":59080,"vw":91.041712},{"c":91.07,"h":91.43,"l":91,"n":1331,"o":91.105,"t":"2026-10-05T18:15:00Z","v":98852,"vw":91.209933},{"c":91.245,"h":91.29,"l":91,"n":930,"o":91.13,"t":"2026-10-05T18:30:00Z","v":41879,"vw":91.178116},{"c":91.345,"h":91.37,"l":91.18,"n":1079,"o":91.245,"t":"2026-10-05T18:45:00Z","v":33944,"vw":91.288727},{"c":91.555,"h":91.585,"l":91.31,"n":1249,"o":91.34,"t":"2026-10-05T19:00:00Z","v":57228,"vw":91.470842},{"c":91.79,"h":91.89,"l":91.52,"n":1556,"o":91.55,"t":"2026-10-05T19:15:00Z","v":64992,"vw":91.710735},{"c":91.875,"h":92.055,"l":91.8,"n":2220,"o":91.81,"t":"2026-10-05T19:30:00Z","v":99056,"vw":91.965798},{"c":92.4,"h":92.43,"l":91.655,"n":6858,"o":91.875,"t":"2026-10-05T19:45:00Z","v":429008,"vw":92.149759},{"c":92.38,"h":92.38,"l":92.35,"n":76,"o":92.38,"t":"2026-10-05T20:00:00Z","v":638553,"vw":92.379995},{"c":92.29,"h":92.29,"l":92.29,"n":1,"o":92.29,"t":"2026-10-05T20:15:00Z","v":100,"vw":92.29},{"c":92.27,"h":92.27,"l":92.27,"n":2,"o":92.27,"t":"2026-10-06T13:15:00Z","v":154,"vw":92.27},{"c":92.6,"h":92.94,"l":92.31,"n":633,"o":92.38,"t":"2026-10-06T13:30:00Z","v":31511,"vw":92.544101},{"c":92.49,"h":92.75,"l":92.22,"n":893,"o":92.695,"t":"2026-10-06T13:45:00Z","v":30154,"vw":92.489623},{"c":91.665,"h":92.57,"l":91.665,"n":1449,"o":92.5,"t":"2026-10-06T14:00:00Z","v":53289,"vw":92.168382},{"c":91.38,"h":91.75,"l":91.085,"n":1133,"o":91.66,"t":"2026-10-06T14:15:00Z","v":32018,"vw":91.312125},{"c":91.68,"h":91.87,"l":91.42,"n":837,"o":91.42,"t":"2026-10-06T14:30:00Z","v":22614,"vw":91.689672},{"c":91.69,"h":91.765,"l":91.52,"n":970,"o":91.66,"t":"2026-10-06T14:45:00Z","v":24998,"vw":91.692732},{"c":91.78,"h":91.885,"l":91.71,"n":1391,"o":91.745,"t":"2026-10-06T15:00:00Z","v":80530,"vw":91.802071},{"c":91.8758,"h":91.96,"l":91.66,"n":867,"o":91.77,"t":"2026-10-06T15:15:00Z","v":16573,"vw":91.825386},{"c":91.945,"h":92.0185,"l":91.84,"n":848,"o":91.87,"t":"2026-10-06T15:30:00Z","v":17271,"vw":91.947195},{"c":91.635,"h":91.93,"l":91.3,"n":1049,"o":91.93,"t":"2026-10-06T15:45:00Z","v":29620,"vw":91.518142},{"c":91.73,"h":91.73,"l":91.56,"n":832,"o":91.72,"t":"2026-10-06T16:00:00Z","v":24317,"vw":91.634916},{"c":91.47,"h":91.84,"l":91.405,"n":1031,"o":91.72,"t":"2026-10-06T16:15:00Z","v":33097,"vw":91.595044},{"c":91.34,"h":91.54,"l":91.32,"n":755,"o":91.49,"t":"2026-10-06T16:30:00Z","v":23076,"vw":91.450088},{"c":91.1,"h":91.4099,"l":91.085,"n":1136,"o":91.3,"t":"2026-10-06T16:45:00Z","v":59498,"vw":91.204272},{"c":91.31,"h":91.31,"l":91.095,"n":572,"o":91.095,"t":"2026-10-06T17:00:00Z","v":13851,"vw":91.178054},{"c":90.95,"h":91.28,"l":90.9,"n":626,"o":91.28,"t":"2026-10-06T17:15:00Z","v":18708,"vw":91.129768},{"c":91.11,"h":91.19,"l":90.88,"n":771,"o":90.96,"t":"2026-10-06T17:30:00Z","v":30319,"vw":91.07975},{"c":91.08,"h":91.21,"l":90.98,"n":707,"o":91.12,"t":"2026-10-06T17:45:00Z","v":28416,"vw":91.085737},{"c":91.155,"h":91.21,"l":91.04,"n":682,"o":91.04,"t":"2026-10-06T18:00:00Z","v":19247,"vw":91.103211},{"c":90.685,"h":91.15,"l":90.63,"n":873,"o":91.15,"t":"2026-10-06T18:15:00Z","v":32823,"vw":90.91759},{"c":90.835,"h":90.84,"l":90.545,"n":832,"o":90.655,"t":"2026-10-06T18:30:00Z","v":26443,"vw":90.682157},{"c":91.08,"h":91.165,"l":90.835,"n":1074,"o":90.835,"t":"2026-10-06T18:45:00Z","v":41656,"vw":91.005626},{"c":90.855,"h":91.1,"l":90.795,"n":1179,"o":91.1,"t":"2026-10-06T19:00:00Z","v":43847,"vw":90.964209},{"c":90.88,"h":90.93,"l":90.78,"n":1276,"o":90.83,"t":"2026-10-06T19:15:00Z","v":48521,"vw":90.864005},{"c":91.05,"h":91.205,"l":90.825,"n":1749,"o":90.88,"t":"2026-10-06T19:30:00Z","v":79354,"vw":91.061176},{"c":91.04,"h":91.05,"l":90.75,"n":4502,"o":91.04,"t":"2026-10-06T19:45:00Z","v":222130,"vw":90.937509},{"c":91.03,"h":91.03,"l":91.03,"n":75,"o":91.03,"t":"2026-10-06T20:00:00Z","v":609033,"vw":91.03},{"c":91.75,"h":92.23,"l":90.54,"n":901,"o":90.67,"t":"2026-10-07T13:30:00Z","v":44587,"vw":91.266114},{"c":91.065,"h":91.65,"l":91.03,"n":580,"o":91.63,"t":"2026-10-07T13:45:00Z","v":16860,"vw":91.208486},{"c":90.88,"h":91.1399,"l":90.83,"n":504,"o":91.09,"t":"2026-10-07T14:00:00Z","v":14949,"vw":90.972185},{"c":90.89,"h":91.115,"l":90.815,"n":534,"o":90.91,"t":"2026-10-07T14:15:00Z","v":20384,"vw":90.953893},{"c":90.57,"h":90.93,"l":90.54,"n":592,"o":90.87,"t":"2026-10-07T14:30:00Z","v":14460,"vw":90.803127},{"c":90.635,"h":90.67,"l":90.5,"n":457,"o":90.63,"t":"2026-10-07T14:45:00Z","v":13816,"vw":90.620846},{"c":90.5,"h":90.63,"l":90.44,"n":671,"o":90.63,"t":"2026-10-07T15:00:00Z","v":27308,"vw":90.520097},{"c":90.06,"h":90.51,"l":90.03,"n":609,"o":90.51,"t":"2026-10-07T15:15:00Z","v":17752,"vw":90.355322},{"c":90.41,"h":90.42,"l":90.08,"n":885,"o":90.08,"t":"2026-10-07T15:30:00Z","v":32757,"vw":90.220701},{"c":90.525,"h":90.59,"l":90.29,"n":522,"o":90.46,"t":"2026-10-07T15:45:00Z","v":16386,"vw":90.458002},{"c":90.56,"h":90.79,"l":90.48,"n":610,"o":90.5,"t":"2026-10-07T16:00:00Z","v":32966,"vw":90.683695},{"c":90.335,"h":90.5999,"l":90.27,"n":534,"o":90.56,"t":"2026-10-07T16:15:00Z","v":18210,"vw":90.421011},{"c":90.41,"h":90.415,"l":90.22,"n":327,"o":90.36,"t":"2026-10-07T16:30:00Z","v":9792,"vw":90.30094},{"c":90.25,"h":90.415,"l":90.18,"n":436,"o":90.415,"t":"2026-10-07T16:45:00Z","v":12431,"vw":90.28977},{"c":90.415,"h":90.43,"l":90.23,"n":550,"o":90.2999,"t":"2026-10-07T17:00:00Z","v":17807,"vw":90.373877},{"c":90.73,"h":90.765,"l":90.415,"n":570,"o":90.4499,"t":"2026-10-07T17:15:00Z","v":18643,"vw":90.55304},{"c":90.82,"h":90.86,"l":90.775,"n":480,"o":90.79,"t":"2026-10-07T17:30:00Z","v":14273,"vw":90.809612},{"c":90.77,"h":90.85,"l":90.74,"n":430,"o":90.78,"t":"2026-10-07T17:45:00Z","v":12339,"vw":90.791001},{"c":90.65,"h":90.775,"l":90.52,"n":605,"o":90.75,"t":"2026-10-07T18:00:00Z","v":21645,"vw":90.708183},{"c":90.68,"h":90.72,"l":90.54,"n":419,"o":90.655,"t":"2026-10-07T18:15:00Z","v":12914,"vw":90.624125},{"c":90.84,"h":90.84,"l":90.625,"n":565,"o":90.67,"t":"2026-10-07T18:30:00Z","v":17743,"vw":90.728749},{"c":90.9,"h":90.91,"l":90.79,"n":677,"o":90.85,"t":"2026-10-07T18:45:00Z","v":24769,"vw":90.879675},{"c":90.705,"h":90.9,"l":90.62,"n":844,"o":90.9,"t":"2026-10-07T19:00:00Z","v":24533,"vw":90.748542},{"c":90.63,"h":90.69,"l":90.595,"n":891,"o":90.68,"t":"2026-10-07T19:15:00Z","v":27003,"vw":90.639978},{"c":90.36,"h":90.665,"l":90.34,"n":1197,"o":90.66,"t":"2026-10-07T19:30:00Z","v":41051,"vw":90.505421},{"c":90.72,"h":90.77,"l":90.25,"n":3978,"o":90.34,"t":"2026-10-07T19:45:00Z","v":176385,"vw":90.621636},{"c":90.75,"h":90.75,"l":90.75,"n":91,"o":90.75,"t":"2026-10-07T20:00:00Z","v":629354,"vw":90.75},{"c":90.75,"h":90.75,"l":90.75,"n":1,"o":90.75,"t":"2026-10-07T20:15:00Z","v":2568,"vw":90.75},{"c":91.34,"h":91.4,"l":90.68,"n":424,"o":90.86,"t":"2026-10-08T13:30:00Z","v":28144,"vw":91.023734},{"c":91.515,"h":91.53,"l":91.2,"n":782,"o":91.365,"t":"2026-10-08T13:45:00Z","v":58388,"vw":91.392211},{"c":91,"h":91.535,"l":90.99,"n":640,"o":91.535,"t":"2026-10-08T14:00:00Z","v":22685,"vw":91.171811},{"c":90.895,"h":90.99,"l":90.74,"n":654,"o":90.94,"t":"2026-10-08T14:15:00Z","v":19506,"vw":90.892891},{"c":91.1,"h":91.1,"l":90.9,"n":583,"o":90.945,"t":"2026-10-08T14:30:00Z","v":24100,"vw":90.982581},{"c":91.4559,"h":91.53,"l":91.03,"n":613,"o":91.09,"t":"2026-10-08T14:45:00Z","v":25152,"vw":91.266382},{"c":91.43,"h":91.665,"l":91.39,"n":702,"o":91.45,"t":"2026-10-08T15:00:00Z","v":19320,"vw":91.562308},{"c":91.41,"h":91.459,"l":91.33,"n":562,"o":91.35,"t":"2026-10-08T15:15:00Z","v":16378,"vw":91.392152},{"c":91.53,"h":91.53,"l":91.345,"n":599,"o":91.37,"t":"2026-10-08T15:30:00Z","v":18057,"vw":91.428081},{"c":91.7881,"h":91.87,"l":91.49,"n":535,"o":91.56,"t":"2026-10-08T15:45:00Z","v":15253,"vw":91.594787},{"c":91.93,"h":91.98,"l":91.78,"n":719,"o":91.78,"t":"2026-10-08T16:00:00Z","v":24723,"vw":91.889129},{"c":92.135,"h":92.5,"l":91.925,"n":886,"o":91.93,"t":"2026-10-08T16:15:00Z","v":26303,"vw":92.088748},{"c":91.965,"h":92.19,"l":91.55,"n":792,"o":92.19,"t":"2026-10-08T16:30:00Z","v":48594,"vw":91.758049},{"c":92.49,"h":92.6,"l":91.71,"n":780,"o":91.9975,"t":"2026-10-08T16:45:00Z","v":29644,"vw":92.374115},{"c":92.235,"h":92.445,"l":92.09,"n":644,"o":92.41,"t":"2026-10-08T17:00:00Z","v":19421,"vw":92.245176},{"c":92.4,"h":92.65,"l":92.2,"n":673,"o":92.2,"t":"2026-10-08T17:15:00Z","v":18789,"vw":92.463938},{"c":92.63,"h":92.63,"l":92.1,"n":757,"o":92.395,"t":"2026-10-08T17:30:00Z","v":19090,"vw":92.263346},{"c":92.275,"h":92.62,"l":92.215,"n":733,"o":92.57,"t":"2026-10-08T17:45:00Z","v":26597,"vw":92.410719},{"c":92.37,"h":92.37,"l":92.23,"n":622,"o":92.27,"t":"2026-10-08T18:00:00Z","v":19387,"vw":92.290661},{"c":92.335,"h":92.34,"l":92.02,"n":811,"o":92.32,"t":"2026-10-08T18:15:00Z","v":30085,"vw":92.177545},{"c":92.22,"h":92.32,"l":92.18,"n":804,"o":92.24,"t":"2026-10-08T18:30:00Z","v":22567,"vw":92.23669},{"c":92.25,"h":92.35,"l":92.12,"n":925,"o":92.28,"t":"2026-10-08T18:45:00Z","v":33202,"vw":92.246903},{"c":92.53,"h":92.5801,"l":92.15,"n":972,"o":92.2,"t":"2026-10-08T19:00:00Z","v":34893,"vw":92.334204},{"c":92.265,"h":92.635,"l":92.26,"n":1116,"o":92.53,"t":"2026-10-08T19:15:00Z","v":40506,"vw":92.500426},{"c":92.39,"h":92.58,"l":92.28,"n":1490,"o":92.285,"t":"2026-10-08T19:30:00Z","v":64432,"vw":92.439545},{"c":92.48,"h":92.72,"l":92.39,"n":4220,"o":92.39,"t":"2026-10-08T19:45:00Z","v":236798,"vw":92.541023},{"c":93,"h":93,"l":92.5,"n":94,"o":92.5,"t":"2026-10-08T20:00:00Z","v":247826,"vw":92.512679},{"c":92.8,"h":92.8,"l":92.8,"n":1,"o":92.8,"t":"2026-10-09T11:00:00Z","v":100,"vw":92.8},{"c":92.37,"h":92.84,"l":92.27,"n":660,"o":92.63,"t":"2026-10-09T13:30:00Z","v":31115,"vw":92.544524},{"c":92.29,"h":92.56,"l":92.16,"n":596,"o":92.37,"t":"2026-10-09T13:45:00Z","v":16537,"vw":92.343998},{"c":92.415,"h":92.545,"l":92.27,"n":634,"o":92.42,"t":"2026-10-09T14:00:00Z","v":54757,"vw":92.3214},{"c":92.81,"h":92.9028,"l":92.27,"n":684,"o":92.3,"t":"2026-10-09T14:15:00Z","v":21940,"vw":92.686421},{"c":93.205,"h":93.27,"l":92.555,"n":621,"o":92.75,"t":"2026-10-09T14:30:00Z","v":24929,"vw":93.011626},{"c":93.11,"h":93.18,"l":92.86,"n":497,"o":93.18,"t":"2026-10-09T14:45:00Z","v":17796,"vw":93.074311},{"c":94.06,"h":94.07,"l":93.06,"n":1131,"o":93.095,"t":"2026-10-09T15:00:00Z","v":74259,"vw":93.621903},{"c":93.77,"h":94.06,"l":93.6,"n":823,"o":94.06,"t":"2026-10-09T15:15:00Z","v":45762,"vw":93.881352},{"c":93.98,"h":94.21,"l":93.61,"n":943,"o":93.855,"t":"2026-10-09T15:30:00Z","v":36484,"vw":93.933027},{"c":94.02,"h":94.0625,"l":93.725,"n":618,"o":94.0625,"t":"2026-10-09T15:45:00Z","v":30184,"vw":93.910422},{"c":94.21,"h":94.31,"l":93.99,"n":569,"o":94.0399,"t":"2026-10-09T16:00:00Z","v":20424,"vw":94.132564},{"c":94.08,"h":94.23,"l":94.02,"n":707,"o":94.14,"t":"2026-10-09T16:15:00Z","v":35762,"vw":94.123593},{"c":94.255,"h":94.31,"l":93.97,"n":728,"o":94.15,"t":"2026-10-09T16:30:00Z","v":28300,"vw":94.185665},{"c":94.295,"h":94.37,"l":94.19,"n":578,"o":94.34,"t":"2026-10-09T16:45:00Z","v":13852,"vw":94.297345},{"c":94.235,"h":94.4,"l":94.22,"n":408,"o":94.39,"t":"2026-10-09T17:00:00Z","v":8268,"vw":94.308899},{"c":93.9499,"h":94.2325,"l":93.88,"n":714,"o":94.225,"t":"2026-10-09T17:15:00Z","v":27756,"vw":94.034848},{"c":93.8,"h":93.98,"l":93.67,"n":931,"o":93.885,"t":"2026-10-09T17:30:00Z","v":54032,"vw":93.795162},{"c":93.93,"h":94.0084,"l":93.745,"n":477,"o":93.79,"t":"2026-10-09T17:45:00Z","v":17963,"vw":93.815636},{"c":93.61,"h":93.9599,"l":93.61,"n":681,"o":93.95,"t":"2026-10-09T18:00:00Z","v":25928,"vw":93.787796},{"c":93.58,"h":93.65,"l":93.505,"n":578,"o":93.615,"t":"2026-10-09T18:15:00Z","v":24077,"vw":93.56889},{"c":93.83,"h":93.855,"l":93.55,"n":619,"o":93.55,"t":"2026-10-09T18:30:00Z","v":19127,"vw":93.763267},{"c":93.93,"h":93.95,"l":93.755,"n":647,"o":93.83,"t":"2026-10-09T18:45:00Z","v":16787,"vw":93.862246},{"c":94.05,"h":94.155,"l":93.88,"n":906,"o":93.91,"t":"2026-10-09T19:00:00Z","v":41806,"vw":94.028055},{"c":93.93,"h":94.145,"l":93.93,"n":916,"o":94.07,"t":"2026-10-09T19:15:00Z","v":28216,"vw":94.065479},{"c":93.51,"h":94.08,"l":93.51,"n":1182,"o":93.96,"t":"2026-10-09T19:30:00Z","v":42792,"vw":93.911455},{"c":93.31,"h":93.6,"l":93.26,"n":3439,"o":93.54,"t":"2026-10-09T19:45:00Z","v":160358,"vw":93.373845},{"c":93.32,"h":93.32,"l":93.32,"n":74,"o":93.32,"t":"2026-10-09T20:00:00Z","v":199755,"vw":93.32},{"c":93.835,"h":94.09,"l":93.16,"n":604,"o":93.27,"t":"2026-10-12T13:30:00Z","v":37790,"vw":93.470007},{"c":94.47,"h":94.47,"l":93.67,"n":723,"o":93.81,"t":"2026-10-12T13:45:00Z","v":24790,"vw":94.032907},{"c":94.4,"h":94.7,"l":94.06,"n":963,"o":94.5,"t":"2026-10-12T14:00:00Z","v":36342,"vw":94.376327},{"c":94.3838,"h":94.4395,"l":94.18,"n":877,"o":94.33,"t":"2026-10-12T14:15:00Z","v":40574,"vw":94.35157},{"c":94.495,"h":94.53,"l":94.28,"n":758,"o":94.37,"t":"2026-10-12T14:30:00Z","v":37315,"vw":94.388666},{"c":94.7,"h":94.84,"l":94.37,"n":595,"o":94.495,"t":"2026-10-12T14:45:00Z","v":19978,"vw":94.550775},{"c":94.71,"h":94.78,"l":94.55,"n":792,"o":94.75,"t":"2026-10-12T15:00:00Z","v":39542,"vw":94.638342},{"c":94.685,"h":94.78,"l":94.6,"n":614,"o":94.715,"t":"2026-10-12T15:15:00Z","v":19516,"vw":94.682205},{"c":94.9,"h":94.96,"l":94.7,"n":627,"o":94.7,"t":"2026-10-12T15:30:00Z","v":16530,"vw":94.82115},{"c":94.6442,"h":94.92,"l":94.6442,"n":502,"o":94.92,"t":"2026-10-12T15:45:00Z","v":16364,"vw":94.769474},{"c":94.67,"h":94.78,"l":94.64,"n":493,"o":94.715,"t":"2026-10-12T16:00:00Z","v":16514,"vw":94.731957},{"c":94.67,"h":94.71,"l":94.57,"n":663,"o":94.675,"t":"2026-10-12T16:15:00Z","v":16204,"vw":94.652841},{"c":94.82,"h":94.855,"l":94.665,"n":445,"o":94.685,"t":"2026-10-12T16:30:00Z","v":11544,"vw":94.723064},{"c":94.865,"h":94.925,"l":94.82,"n":509,"o":94.82,"t":"2026-10-12T16:45:00Z","v":14102,"vw":94.855499},{"c":94.67,"h":94.86,"l":94.6,"n":445,"o":94.86,"t":"2026-10-12T17:00:00Z","v":11660,"vw":94.720324},{"c":94.72,"h":94.89,"l":94.645,"n":673,"o":94.68,"t":"2026-10-12T17:15:00Z","v":22476,"vw":94.740116},{"c":94.61,"h":94.72,"l":94.61,"n":545,"o":94.72,"t":"2026-10-12T17:30:00Z","v":17314,"vw":94.67962},{"c":94.48,"h":94.56,"l":94.42,"n":808,"o":94.56,"t":"2026-10-12T17:45:00Z","v":28846,"vw":94.497385},{"c":94.43,"h":94.5199,"l":94.41,"n":609,"o":94.45,"t":"2026-10-12T18:00:00Z","v":22159,"vw":94.471215},{"c":94.62,"h":94.66,"l":94.47,"n":535,"o":94.47,"t":"2026-10-12T18:15:00Z","v":27582,"vw":94.586923},{"c":94.625,"h":94.71,"l":94.59,"n":606,"o":94.65,"t":"2026-10-12T18:30:00Z","v":20072,"vw":94.632436},{"c":94.75,"h":94.78,"l":94.53,"n":686,"o":94.62,"t":"2026-10-12T18:45:00Z","v":26247,"vw":94.647891},{"c":94.51,"h":94.74,"l":94.435,"n":753,"o":94.74,"t":"2026-10-12T19:00:00Z","v":29557,"vw":94.562013},{"c":94.415,"h":94.58,"l":94.38,"n":768,"o":94.47,"t":"2026-10-12T19:15:00Z","v":27214,"vw":94.477123},{"c":94.56,"h":94.59,"l":94.38,"n":1165,"o":94.415,"t":"2026-10-12T19:30:00Z","v":36679,"vw":94.504238},{"c":94.73,"h":94.82,"l":94.49,"n":3976,"o":94.555,"t":"2026-10-12T19:45:00Z","v":192435,"vw":94.656146},{"c":94.73,"h":94.73,"l":94.73,"n":83,"o":94.73,"t":"2026-10-12T20:00:00Z","v":415413,"vw":94.73},{"c":94.73,"h":94.73,"l":94.73,"n":1,"o":94.73,"t":"2026-10-12T20:30:00Z","v":1759,"vw":94.73},{"c":95.05,"h":95.05,"l":95.05,"n":9,"o":95.05,"t":"2026-10-13T10:30:00Z","v":218,"vw":95.05},{"c":95.47,"h":95.47,"l":95.47,"n":5,"o":95.47,"t":"2026-10-13T11:00:00Z","v":210,"vw":95.47},{"c":96,"h":96,"l":96,"n":10,"o":96,"t":"2026-10-13T13:15:00Z","v":236,"vw":96},{"c":95.72,"h":96.07,"l":95.445,"n":640,"o":95.895,"t":"2026-10-13T13:30:00Z","v":45071,"vw":95.948574},{"c":95.51,"h":95.725,"l":95.38,"n":788,"o":95.725,"t":"2026-10-13T13:45:00Z","v":30096,"vw":95.506436},{"c":95.165,"h":95.51,"l":94.935,"n":1060,"o":95.42,"t":"2026-10-13T14:00:00Z","v":31589,"vw":95.262951},{"c":94.95,"h":95.31,"l":94.91,"n":1006,"o":95.18,"t":"2026-10-13T14:15:00Z","v":42159,"vw":95.161138},{"c":94.79,"h":95.12,"l":94.77,"n":1060,"o":94.96,"t":"2026-10-13T14:30:00Z","v":42540,"vw":94.943721},{"c":94.555,"h":94.85,"l":94.475,"n":897,"o":94.83,"t":"2026-10-13T14:45:00Z","v":34654,"vw":94.647117},{"c":94.74,"h":94.94,"l":94.53,"n":734,"o":94.53,"t":"2026-10-13T15:00:00Z","v":27307,"vw":94.679252},{"c":94.91,"h":95,"l":94.73,"n":755,"o":94.775,"t":"2026-10-13T15:15:00Z","v":29035,"vw":94.908396},{"c":94.87,"h":95.02,"l":94.78,"n":771,"o":94.94,"t":"2026-10-13T15:30:00Z","v":34813,"vw":94.942097},{"c":94.72,"h":94.9,"l":94.72,"n":593,"o":94.87,"t":"2026-10-13T15:45:00Z","v":16249,"vw":94.827278},{"c":94.805,"h":94.82,"l":94.44,"n":875,"o":94.69,"t":"2026-10-13T16:00:00Z","v":31673,"vw":94.622459},{"c":94.87,"h":95.235,"l":94.77,"n":1129,"o":94.83,"t":"2026-10-13T16:15:00Z","v":61385,"vw":95.026152},{"c":95.015,"h":95.03,"l":94.75,"n":457,"o":94.9299,"t":"2026-10-13T16:30:00Z","v":19963,"vw":94.893287},{"c":95.08,"h":95.1,"l":94.85,"n":794,"o":94.95,"t":"2026-10-13T16:45:00Z","v":49108,"vw":94.978928},{"c":95.31,"h":95.42,"l":95.03,"n":803,"o":95.07,"t":"2026-10-13T17:00:00Z","v":27113,"vw":95.27724},{"c":95.54,"h":95.54,"l":95.3053,"n":716,"o":95.34,"t":"2026-10-13T17:15:00Z","v":24120,"vw":95.425201},{"c":95.285,"h":95.65,"l":95.24,"n":1009,"o":95.555,"t":"2026-10-13T17:30:00Z","v":48800,"vw":95.556865},{"c":95.475,"h":95.49,"l":95.27,"n":928,"o":95.29,"t":"2026-10-13T17:45:00Z","v":43269,"vw":95.349265},{"c":96.235,"h":96.28,"l":95.475,"n":2176,"o":95.475,"t":"2026-10-13T18:00:00Z","v":166521,"vw":95.803525},{"c":96.25,"h":96.31,"l":96.13,"n":660,"o":96.23,"t":"2026-10-13T18:15:00Z","v":21179,"vw":96.221769},{"c":96.09,"h":96.265,"l":95.98,"n":636,"o":96.265,"t":"2026-10-13T18:30:00Z","v":44579,"vw":96.065032},{"c":96.22,"h":96.355,"l":96.04,"n":966,"o":96.14,"t":"2026-10-13T18:45:00Z","v":64049,"vw":96.095169},{"c":96.0825,"h":96.38,"l":96.04,"n":885,"o":96.28,"t":"2026-10-13T19:00:00Z","v":30613,"vw":96.259873},{"c":96.115,"h":96.25,"l":95.82,"n":4366,"o":96.07,"t":"2026-10-13T19:15:00Z","v":226138,"vw":95.978576},{"c":95.74,"h":96.18,"l":95.73,"n":1280,"o":96.1325,"t":"2026-10-13T19:30:00Z","v":55750,"vw":95.940062},{"c":95.95,"h":96.17,"l":95.655,"n":4151,"o":95.75,"t":"2026-10-13T19:45:00Z","v":217030,"vw":95.890898},{"c":95.94,"h":95.94,"l":95.94,"n":82,"o":95.94,"t":"2026-10-13T20:00:00Z","v":277846,"vw":95.94},{"c":95.94,"h":95.94,"l":95.94,"n":1,"o":95.94,"t":"2026-10-13T20:30:00Z","v":1130,"vw":95.94},{"c":95.94,"h":95.94,"l":95.94,"n":2,"o":95.94,"t":"2026-10-14T08:30:00Z","v":751,"vw":95.94},{"c":93.88,"h":94.67,"l":93.88,"n":28,"o":94.64,"t":"2026-10-14T13:15:00Z","v":1900,"vw":94.121863},{"c":93.81,"h":95.3,"l":93.77,"n":668,"o":95.29,"t":"2026-10-14T13:30:00Z","v":57923,"vw":95.020881},{"c":94.385,"h":94.47,"l":93.2,"n":898,"o":93.72,"t":"2026-10-14T13:45:00Z","v":53732,"vw":93.964855},{"c":93.415,"h":94.2075,"l":93.415,"n":762,"o":94.2075,"t":"2026-10-14T14:00:00Z","v":27967,"vw":93.953571},{"c":93.5635,"h":93.5991,"l":93.23,"n":893,"o":93.42,"t":"2026-10-14T14:15:00Z","v":68374,"vw":93.389694},{"c":93.845,"h":93.9,"l":93.585,"n":671,"o":93.585,"t":"2026-10-14T14:30:00Z","v":18023,"vw":93.750803},{"c":93.87,"h":93.95,"l":93.735,"n":751,"o":93.82,"t":"2026-10-14T14:45:00Z","v":20352,"vw":93.855794},{"c":94.345,"h":94.35,"l":93.78,"n":815,"o":93.8,"t":"2026-10-14T15:00:00Z","v":43143,"vw":94.10847},{"c":94.56,"h":94.6,"l":94.3,"n":733,"o":94.355,"t":"2026-10-14T15:15:00Z","v":19284,"vw":94.458654},{"c":94.465,"h":94.5,"l":94.31,"n":596,"o":94.5,"t":"2026-10-14T15:30:00Z","v":11563,"vw":94.414047},{"c":94.34,"h":94.52,"l":94.31,"n":522,"o":94.475,"t":"2026-10-14T15:45:00Z","v":15181,"vw":94.425719},{"c":94.615,"h":94.7699,"l":94.43,"n":552,"o":94.45,"t":"2026-10-14T16:00:00Z","v":16529,"vw":94.571161},{"c":94.57,"h":94.7,"l":94.535,"n":539,"o":94.625,"t":"2026-10-14T16:15:00Z","v":14831,"vw":94.625762},{"c":94.655,"h":94.7,"l":94.6,"n":409,"o":94.6,"t":"2026-10-14T16:30:00Z","v":9806,"vw":94.656638},{"c":94.82,"h":94.82,"l":94.58,"n":472,"o":94.61,"t":"2026-10-14T16:45:00Z","v":13349,"vw":94.65422},{"c":94.8,"h":94.895,"l":94.78,"n":437,"o":94.87,"t":"2026-10-14T17:00:00Z","v":8396,"vw":94.814284},{"c":94.92,"h":94.9989,"l":94.79,"n":774,"o":94.79,"t":"2026-10-14T17:15:00Z","v":25252,"vw":94.907097},{"c":94.95,"h":94.95,"l":94.85,"n":411,"o":94.895,"t":"2026-10-14T17:30:00Z","v":8443,"vw":94.899389},{"c":94.64,"h":94.955,"l":94.59,"n":628,"o":94.8601,"t":"2026-10-14T17:45:00Z","v":16912,"vw":94.720919},{"c":94.7,"h":94.7,"l":94.395,"n":916,"o":94.64,"t":"2026-10-14T18:00:00Z","v":31929,"vw":94.603196},{"c":94.535,"h":94.7,"l":94.535,"n":690,"o":94.7,"t":"2026-10-14T18:15:00Z","v":16378,"vw":94.627443},{"c":94.8,"h":94.83,"l":94.52,"n":848,"o":94.54,"t":"2026-10-14T18:30:00Z","v":20181,"vw":94.667322},{"c":94.985,"h":95.0094,"l":94.7928,"n":1204,"o":94.83,"t":"2026-10-14T18:45:00Z","v":30017,"vw":94.885307},{"c":95.0999,"h":95.145,"l":94.87,"n":987,"o":94.95,"t":"2026-10-14T19:00:00Z","v":25254,"vw":95.017753},{"c":95.23,"h":95.23,"l":94.865,"n":1419,"o":94.99,"t":"2026-10-14T19:15:00Z","v":60462,"vw":95.040765},{"c":95.06,"h":95.33,"l":95.04,"n":1691,"o":95.2,"t":"2026-10-14T19:30:00Z","v":64284,"vw":95.200908},{"c":95.47,"h":95.47,"l":94.85,"n":5149,"o":95.06,"t":"2026-10-14T19:45:00Z","v":281957,"vw":95.22409},{"c":95.46,"h":95.46,"l":95.46,"n":80,"o":95.46,"t":"2026-10-14T20:00:00Z","v":297852,"vw":95.46},{"c":95.46,"h":95.46,"l":95.46,"n":1,"o":95.46,"t":"2026-10-14T20:15:00Z","v":856,"vw":95.46},{"c":96.16,"h":96.16,"l":96,"n":10,"o":96,"t":"2026-10-15T08:00:00Z","v":1184,"vw":96.014719},{"c":96.2,"h":96.2,"l":96.2,"n":12,"o":96.2,"t":"2026-10-15T08:45:00Z","v":299,"vw":96.2},{"c":96.5003,"h":96.53,"l":96.5003,"n":4,"o":96.53,"t":"2026-10-15T12:15:00Z","v":202,"vw":96.51515},{"c":96.4503,"h":96.5,"l":96.4503,"n":11,"o":96.5,"t":"2026-10-15T12:30:00Z","v":587,"vw":96.472814},{"c":97.045,"h":97.53,"l":96.58,"n":900,"o":96.71,"t":"2026-10-15T13:30:00Z","v":62316,"vw":96.961865},{"c":97.62,"h":97.735,"l":97.05,"n":1218,"o":97.05,"t":"2026-10-15T13:45:00Z","v":83425,"vw":97.647818},{"c":97.825,"h":98,"l":97.45,"n":1806,"o":97.585,"t":"2026-10-15T14:00:00Z","v":83934,"vw":97.762767},{"c":97.56,"h":97.89,"l":97.515,"n":833,"o":97.75,"t":"2026-10-15T14:15:00Z","v":26448,"vw":97.720196},{"c":98.685,"h":98.76,"l":97.56,"n":1649,"o":97.605,"t":"2026-10-15T14:30:00Z","v":115371,"vw":98.162594},{"c":99.925,"h":100.05,"l":98.56,"n":2917,"o":98.56,"t":"2026-10-15T14:45:00Z","v":250971,"vw":99.441326},{"c":99.5,"h":100,"l":99.325,"n":1190,"o":99.98,"t":"2026-10-15T15:00:00Z","v":80358,"vw":99.595643},{"c":99.58,"h":99.71,"l":99.2,"n":1084,"o":99.57,"t":"2026-10-15T15:15:00Z","v":56448,"vw":99.47041},{"c":99.42,"h":99.62,"l":99.33,"n":943,"o":99.55,"t":"2026-10-15T15:30:00Z","v":45781,"vw":99.48509},{"c":98.96,"h":99.5031,"l":98.89,"n":1266,"o":99.36,"t":"2026-10-15T15:45:00Z","v":101470,"vw":99.076034},{"c":98.75,"h":98.93,"l":98.62,"n":526,"o":98.82,"t":"2026-10-15T16:00:00Z","v":15861,"vw":98.810423},{"c":98.705,"h":98.93,"l":98.69,"n":489,"o":98.83,"t":"2026-10-15T16:15:00Z","v":12447,"vw":98.769267},{"c":98.4699,"h":98.85,"l":98.21,"n":854,"o":98.7,"t":"2026-10-15T16:30:00Z","v":34115,"vw":98.517103},{"c":98.91,"h":99.085,"l":98.365,"n":2748,"o":98.365,"t":"2026-10-15T16:45:00Z","v":159424,"vw":98.773994},{"c":98.83,"h":98.98,"l":98.69,"n":1011,"o":98.88,"t":"2026-10-15T17:00:00Z","v":27550,"vw":98.812633},{"c":98.995,"h":99.03,"l":98.725,"n":802,"o":98.785,"t":"2026-10-15T17:15:00Z","v":30444,"vw":98.878781},{"c":99.21,"h":99.215,"l":98.68,"n":1432,"o":98.96,"t":"2026-10-15T17:30:00Z","v":85000,"vw":98.88536},{"c":99.105,"h":99.185,"l":98.78,"n":868,"o":99.185,"t":"2026-10-15T17:45:00Z","v":30140,"vw":98.960788},{"c":99.05,"h":99.13,"l":98.9,"n":1149,"o":99.07,"t":"2026-10-15T18:00:00Z","v":54677,"vw":98.9836},{"c":99,"h":99.3,"l":98.94,"n":1565,"o":99.065,"t":"2026-10-15T18:15:00Z","v":99020,"vw":99.091718},{"c":98.81,"h":99.22,"l":98.78,"n":830,"o":99.045,"t":"2026-10-15T18:30:00Z","v":33709,"vw":99.027739},{"c":98.82,"h":99,"l":98.715,"n":1236,"o":98.77,"t":"2026-10-15T18:45:00Z","v":63332,"vw":98.801764},{"c":98.62,"h":98.835,"l":98.55,"n":945,"o":98.815,"t":"2026-10-15T19:00:00Z","v":32199,"vw":98.765142},{"c":98.5277,"h":98.64,"l":98.415,"n":1468,"o":98.64,"t":"2026-10-15T19:15:00Z","v":54365,"vw":98.50671},{"c":98.26,"h":98.6399,"l":98.1,"n":1735,"o":98.48,"t":"2026-10-15T19:30:00Z","v":71957,"vw":98.371328},{"c":98.34,"h":98.5,"l":98.16,"n":5811,"o":98.235,"t":"2026-10-15T19:45:00Z","v":392391,"vw":98.329928},{"c":98.41,"h":98.41,"l":98.41,"n":84,"o":98.41,"t":"2026-10-15T20:00:00Z","v":267108,"vw":98.41},{"c":98.98,"h":99,"l":98.98,"n":31,"o":99,"t":"2026-10-16T08:00:00Z","v":1027,"vw":98.993355},{"c":99,"h":99,"l":99,"n":2,"o":99,"t":"2026-10-16T10:45:00Z","v":575,"vw":99},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-10-16T12:15:00Z","v":100,"vw":98.3},{"c":99.51,"h":99.95,"l":98.3,"n":1534,"o":98.44,"t":"2026-10-16T13:30:00Z","v":164588,"vw":98.994787},{"c":99.06,"h":99.89,"l":99.05,"n":973,"o":99.51,"t":"2026-10-16T13:45:00Z","v":67991,"vw":99.481643},{"c":99.06,"h":99.38,"l":98.72,"n":1129,"o":99.03,"t":"2026-10-16T14:00:00Z","v":54216,"vw":99.129637},{"c":98.73,"h":99.18,"l":98.73,"n":614,"o":99.08,"t":"2026-10-16T14:15:00Z","v":24355,"vw":98.983641},{"c":98.6125,"h":98.84,"l":98.57,"n":663,"o":98.78,"t":"2026-10-16T14:30:00Z","v":23299,"vw":98.70318},{"c":99.125,"h":99.38,"l":98.61,"n":762,"o":98.61,"t":"2026-10-16T14:45:00Z","v":27711,"vw":99.025005},{"c":99.05,"h":99.1153,"l":98.87,"n":775,"o":98.96,"t":"2026-10-16T15:00:00Z","v":21848,"vw":98.980915},{"c":98.53,"h":99.06,"l":98.5,"n":1017,"o":99.02,"t":"2026-10-16T15:15:00Z","v":27526,"vw":98.825625},{"c":98.09,"h":98.6618,"l":98.085,"n":1026,"o":98.53,"t":"2026-10-16T15:30:00Z","v":35091,"vw":98.488616},{"c":97.97,"h":98.13,"l":97.895,"n":837,"o":98.08,"t":"2026-10-16T15:45:00Z","v":21493,"vw":98.018747},{"c":98.1,"h":98.1,"l":97.76,"n":954,"o":97.965,"t":"2026-10-16T16:00:00Z","v":32530,"vw":97.913106},{"c":98.13,"h":98.185,"l":97.93,"n":940,"o":98.1,"t":"2026-10-16T16:15:00Z","v":41392,"vw":98.084617},{"c":98.085,"h":98.84,"l":98.05,"n":1588,"o":98.08,"t":"2026-10-16T16:30:00Z","v":180633,"vw":98.572422},{"c":97.94,"h":98.19,"l":97.87,"n":812,"o":98.14,"t":"2026-10-16T16:45:00Z","v":24116,"vw":97.993286},{"c":97.87,"h":98,"l":97.8,"n":760,"o":97.94,"t":"2026-10-16T17:00:00Z","v":19827,"vw":97.89341},{"c":98.065,"h":98.07,"l":97.45,"n":1032,"o":97.94,"t":"2026-10-16T17:15:00Z","v":53017,"vw":97.653964},{"c":98.25,"h":98.375,"l":97.91,"n":753,"o":98.025,"t":"2026-10-16T17:30:00Z","v":24329,"vw":98.192719},{"c":98.14,"h":98.28,"l":98.05,"n":620,"o":98.18,"t":"2026-10-16T17:45:00Z","v":13727,"vw":98.16837},{"c":97.95,"h":98.09,"l":97.85,"n":772,"o":98.09,"t":"2026-10-16T18:00:00Z","v":20391,"vw":97.964152},{"c":97.96,"h":98.05,"l":97.79,"n":1011,"o":97.95,"t":"2026-10-16T18:15:00Z","v":31180,"vw":97.920788},{"c":98.77,"h":99,"l":97.92,"n":2425,"o":98,"t":"2026-10-16T18:30:00Z","v":175582,"vw":98.47538},{"c":98.57,"h":98.86,"l":98.57,"n":1065,"o":98.73,"t":"2026-10-16T18:45:00Z","v":34777,"vw":98.741635},{"c":98.93,"h":99,"l":98.455,"n":1209,"o":98.57,"t":"2026-10-16T19:00:00Z","v":51472,"vw":98.729125},{"c":98.66,"h":99.11,"l":98.56,"n":1266,"o":99.01,"t":"2026-10-16T19:15:00Z","v":46543,"vw":98.79702},{"c":98.615,"h":98.91,"l":98.515,"n":1319,"o":98.66,"t":"2026-10-16T19:30:00Z","v":51899,"vw":98.67163},{"c":98.73,"h":98.9,"l":98.635,"n":3955,"o":98.635,"t":"2026-10-16T19:45:00Z","v":199417,"vw":98.725548},{"c":98.76,"h":98.76,"l":98.76,"n":100,"o":98.76,"t":"2026-10-16T20:00:00Z","v":328735,"vw":98.76},{"c":98.76,"h":98.76,"l":98.76,"n":2,"o":98.76,"t":"2026-10-16T20:30:00Z","v":1668,"vw":98.76},{"c":98.75,"h":98.75,"l":98.75,"n":1,"o":98.75,"t":"2026-10-16T21:45:00Z","v":100,"vw":98.75},{"c":98.7,"h":98.7,"l":98.7,"n":1,"o":98.7,"t":"2026-10-19T11:30:00Z","v":200,"vw":98.7},{"c":98.78,"h":98.8,"l":98.77,"n":4,"o":98.8,"t":"2026-10-19T12:00:00Z","v":409,"vw":98.787463},{"c":98.58,"h":98.58,"l":98.58,"n":2,"o":98.58,"t":"2026-10-19T12:30:00Z","v":104,"vw":98.58},{"c":98.24,"h":98.8,"l":98.24,"n":19,"o":98.8,"t":"2026-10-19T13:15:00Z","v":3168,"vw":98.781011},{"c":99.745,"h":99.84,"l":98.24,"n":2292,"o":98.24,"t":"2026-10-19T13:30:00Z","v":187765,"vw":99.214689},{"c":99.38,"h":99.965,"l":98.58,"n":1593,"o":99.75,"t":"2026-10-19T13:45:00Z","v":216083,"vw":99.135407},{"c":98.97,"h":99.48,"l":98.95,"n":1120,"o":99.395,"t":"2026-10-19T14:00:00Z","v":67638,"vw":99.210442},{"c":99.325,"h":99.51,"l":98.97,"n":1155,"o":99.03,"t":"2026-10-19T14:15:00Z","v":56979,"vw":99.29473},{"c":99.02,"h":99.37,"l":98.64,"n":1161,"o":99.32,"t":"2026-10-19T14:30:00Z","v":91602,"vw":98.963647},{"c":99.12,"h":99.345,"l":98.66,"n":1619,"o":99.025,"t":"2026-10-19T14:45:00Z","v":196320,"vw":99.142135},{"c":98.98,"h":99.46,"l":98.8,"n":1142,"o":99.15,"t":"2026-10-19T15:00:00Z","v":200573,"vw":99.102762},{"c":99.115,"h":99.3699,"l":98.935,"n":995,"o":98.985,"t":"2026-10-19T15:15:00Z","v":52497,"vw":99.144202},{"c":98.585,"h":99.205,"l":98.585,"n":978,"o":99.14,"t":"2026-10-19T15:30:00Z","v":45195,"vw":98.86052},{"c":99.66,"h":99.84,"l":97.93,"n":2422,"o":98.575,"t":"2026-10-19T15:45:00Z","v":130525,"vw":98.692735},{"c":98.92,"h":99.7,"l":98,"n":1944,"o":99.65,"t":"2026-10-19T16:00:00Z","v":137156,"vw":98.917207},{"c":99.515,"h":99.55,"l":98.82,"n":1373,"o":98.92,"t":"2026-10-19T16:15:00Z","v":90872,"vw":99.230459},{"c":99.235,"h":99.785,"l":98.9,"n":1155,"o":99.42,"t":"2026-10-19T16:30:00Z","v":58881,"vw":99.337642},{"c":99.45,"h":99.5,"l":98.91,"n":1411,"o":99.195,"t":"2026-10-19T16:45:00Z","v":72638,"vw":99.23016},{"c":99.48,"h":99.6,"l":99.18,"n":785,"o":99.44,"t":"2026-10-19T17:00:00Z","v":34212,"vw":99.388993},{"c":98.455,"h":99.5,"l":98.4,"n":1496,"o":99.49,"t":"2026-10-19T17:15:00Z","v":99066,"vw":99.002343},{"c":98.975,"h":99.23,"l":98.05,"n":1645,"o":98.38,"t":"2026-10-19T17:30:00Z","v":60104,"vw":98.728797},{"c":99.24,"h":99.28,"l":98.84,"n":995,"o":98.975,"t":"2026-10-19T17:45:00Z","v":40535,"vw":99.125392},{"c":99.355,"h":99.5,"l":99.1,"n":1222,"o":99.185,"t":"2026-10-19T18:00:00Z","v":50965,"vw":99.295722},{"c":99.285,"h":99.53,"l":99.255,"n":1005,"o":99.43,"t":"2026-10-19T18:15:00Z","v":39473,"vw":99.359951},{"c":99.51,"h":100.05,"l":99.19,"n":1827,"o":99.33,"t":"2026-10-19T18:30:00Z","v":90013,"vw":99.730476},{"c":99.55,"h":99.71,"l":99.265,"n":1328,"o":99.522,"t":"2026-10-19T18:45:00Z","v":55968,"vw":99.534706},{"c":99.08,"h":99.89,"l":99.08,"n":1615,"o":99.615,"t":"2026-10-19T19:00:00Z","v":91689,"vw":99.568683},{"c":97.98,"h":99.19,"l":97.45,"n":5442,"o":99.18,"t":"2026-10-19T19:15:00Z","v":334797,"vw":98.172033},{"c":98.31,"h":98.45,"l":97.7,"n":3847,"o":97.975,"t":"2026-10-19T19:30:00Z","v":217412,"vw":98.082658},{"c":98.42,"h":98.79,"l":98.23,"n":8126,"o":98.315,"t":"2026-10-19T19:45:00Z","v":488428,"vw":98.490865},{"c":97.8,"h":98.49,"l":97.75,"n":101,"o":98.36,"t":"2026-10-19T20:00:00Z","v":393336,"vw":98.485748},{"c":98.49,"h":98.49,"l":98.49,"n":1,"o":98.49,"t":"2026-10-19T20:15:00Z","v":987,"vw":98.49},{"c":98.3,"h":98.3,"l":98.3,"n":1,"o":98.3,"t":"2026-10-19T22:45:00Z","v":300,"vw":98.3},{"c":98.61,"h":98.61,"l":98.61,"n":1,"o":98.61,"t":"2026-10-20T08:00:00Z","v":110,"vw":98.61},{"c":99.27,"h":99.27,"l":99.27,"n":5,"o":99.27,"t":"2026-10-20T08:15:00Z","v":242,"vw":99.27},{"c":99,"h":99.3,"l":99,"n":6,"o":99.3,"t":"2026-10-20T09:45:00Z","v":1546,"vw":99.06},{"c":99.99,"h":103,"l":97.7158,"n":564,"o":98.805,"t":"2026-10-20T10:30:00Z","v":110862,"vw":100.602653},{"c":101.55,"h":101.55,"l":99.73,"n":274,"o":99.7542,"t":"2026-10-20T10:45:00Z","v":47381,"vw":100.849001},{"c":99,"h":101.9,"l":98.97,"n":262,"o":101.51,"t":"2026-10-20T11:00:00Z","v":57601,"vw":101.105402},{"c":99.5,"h":99.8,"l":99.49,"n":9,"o":99.49,"t":"2026-10-20T11:15:00Z","v":913,"vw":99.578444},{"c":98.5,"h":99.2,"l":97.99,"n":42,"o":99.2,"t":"2026-10-20T11:30:00Z","v":2595,"vw":98.420667},{"c":99.98,"h":99.98,"l":98.7,"n":75,"o":98.7,"t":"2026-10-20T11:45:00Z","v":22182,"vw":99.514656},{"c":100.5,"h":100.5,"l":99.97,"n":86,"o":99.98,"t":"2026-10-20T12:00:00Z","v":21409,"vw":100.103185},{"c":100.49,"h":100.49,"l":100.4,"n":8,"o":100.4,"t":"2026-10-20T12:15:00Z","v":2044,"vw":100.442532},{"c":98,"h":100.5,"l":98,"n":152,"o":100.49,"t":"2026-10-20T12:30:00Z","v":6561,"vw":99.77827},{"c":97.8,"h":98.69,"l":97.3801,"n":14,"o":97.3801,"t":"2026-10-20T12:45:00Z","v":2914,"vw":98.275117},{"c":98.5,"h":98.59,"l":98,"n":26,"o":98,"t":"2026-10-20T13:00:00Z","v":1388,"vw":98.336127},{"c":101.99,"h":102.48,"l":98.59,"n":277,"o":98.59,"t":"2026-10-20T13:15:00Z","v":39170,"vw":101.819758},{"c":107.2299,"h":108.2999,"l":101.4,"n":10787,"o":102.4,"t":"2026-10-20T13:30:00Z","v":1388869,"vw":105.622324},{"c":104.49,"h":107,"l":103.73,"n":6287,"o":106.67,"t":"2026-10-20T13:45:00Z","v":556641,"vw":105.32277},{"c":102.78,"h":104.53,"l":102.5,"n":5382,"o":104.43,"t":"2026-10-20T14:00:00Z","v":396110,"vw":103.267054},{"c":103.73,"h":103.87,"l":102.35,"n":4295,"o":102.775,"t":"2026-10-20T14:15:00Z","v":308621,"vw":103.153232},{"c":104.47,"h":104.81,"l":103.46,"n":3370,"o":103.71,"t":"2026-10-20T14:30:00Z","v":260317,"vw":104.110821},{"c":104.78,"h":105.16,"l":104.22,"n":3454,"o":104.6598,"t":"2026-10-20T14:45:00Z","v":203538,"vw":104.66748},{"c":104.015,"h":104.87,"l":103.53,"n":3079,"o":104.695,"t":"2026-10-20T15:00:00Z","v":165151,"vw":104.094913},{"c":103.76,"h":104.64,"l":103.49,"n":3521,"o":104.005,"t":"2026-10-20T15:15:00Z","v":194357,"vw":104.041674},{"c":104.515,"h":104.75,"l":103.74,"n":2213,"o":103.79,"t":"2026-10-20T15:30:00Z","v":132981,"vw":104.321925},{"c":104.21,"h":104.75,"l":103.95,"n":2810,"o":104.42,"t":"2026-10-20T15:45:00Z","v":147137,"vw":104.338075},{"c":104.56,"h":104.56,"l":103.86,"n":2184,"o":104.29,"t":"2026-10-20T16:00:00Z","v":147454,"vw":104.271793},{"c":104.87,"h":105,"l":104.29,"n":1765,"o":104.56,"t":"2026-10-20T16:15:00Z","v":85393,"vw":104.662889},{"c":105.91,"h":106.13,"l":104.78,"n":3227,"o":104.9,"t":"2026-10-20T16:30:00Z","v":210979,"vw":105.515796},{"c":106.02,"h":106.43,"l":105.66,"n":3004,"o":105.97,"t":"2026-10-20T16:45:00Z","v":183029,"vw":106.000169},{"c":106.57,"h":106.69,"l":105.92,"n":1864,"o":106.01,"t":"2026-10-20T17:00:00Z","v":85925,"vw":106.402637},{"c":107.785,"h":107.82,"l":106.43,"n":2632,"o":106.615,"t":"2026-10-20T17:15:00Z","v":147151,"vw":107.146598},{"c":108,"h":108.055,"l":106.9,"n":3563,"o":107.79,"t":"2026-10-20T17:30:00Z","v":231630,"vw":107.491281},{"c":108.46,"h":108.58,"l":107.52,"n":3214,"o":108,"t":"2026-10-20T17:45:00Z","v":237256,"vw":108.043608},{"c":108.6,"h":108.67,"l":108.055,"n":2995,"o":108.4725,"t":"2026-10-20T18:00:00Z","v":151632,"vw":108.453584},{"c":108.805,"h":108.89,"l":108.32,"n":3489,"o":108.5801,"t":"2026-10-20T18:15:00Z","v":201839,"vw":108.557247},{"c":108.83,"h":108.958,"l":108.6,"n":2817,"o":108.75,"t":"2026-10-20T18:30:00Z","v":134989,"vw":108.770653},{"c":108.745,"h":109.14,"l":108.66,"n":2973,"o":108.83,"t":"2026-10-20T18:45:00Z","v":134678,"vw":108.932571},{"c":109.24,"h":109.41,"l":108.715,"n":2875,"o":108.7499,"t":"2026-10-20T19:00:00Z","v":204553,"vw":109.061759},{"c":109.005,"h":109.3495,"l":108.85,"n":3176,"o":109.2868,"t":"2026-10-20T19:15:00Z","v":152162,"vw":109.136092},{"c":108.96,"h":109.08,"l":108.4001,"n":4130,"o":109.03,"t":"2026-10-20T19:30:00Z","v":219406,"vw":108.694302},{"c":109.53,"h":109.81,"l":108.84,"n":12300,"o":108.94,"t":"2026-10-20T19:45:00Z","v":730109,"vw":109.415842},{"c":109.9,"h":109.9,"l":108.71,"n":86,"o":109.52,"t":"2026-10-20T20:00:00Z","v":661505,"vw":109.523114},{"c":109.6,"h":109.6,"l":109.2,"n":15,"o":109.59,"t":"2026-10-20T20:15:00Z","v":1634,"vw":109.33386},{"c":109.7594,"h":109.8171,"l":109.52,"n":20,"o":109.52,"t":"2026-10-20T20:30:00Z","v":11619,"vw":109.543624},{"c":109.26,"h":109.5,"l":109.2465,"n":4,"o":109.2465,"t":"2026-10-20T20:45:00Z","v":1478,"vw":109.297698},{"c":109.45,"h":109.47,"l":109.45,"n":9,"o":109.47,"t":"2026-10-20T21:15:00Z","v":504,"vw":109.456818},{"c":109.75,"h":109.75,"l":109.75,"n":1,"o":109.75,"t":"2026-10-20T21:30:00Z","v":100,"vw":109.75},{"c":109.7,"h":109.7,"l":109.7,"n":2,"o":109.7,"t":"2026-10-20T21:45:00Z","v":151,"vw":109.7},{"c":109.8213,"h":109.838,"l":109.8213,"n":2,"o":109.838,"t":"2026-10-20T22:00:00Z","v":689,"vw":109.828571},{"c":109.7,"h":109.7,"l":109.7,"n":1,"o":109.7,"t":"2026-10-20T22:15:00Z","v":113,"vw":109.7},{"c":109.52,"h":109.69,"l":109.52,"n":3,"o":109.69,"t":"2026-10-20T22:45:00Z","v":305,"vw":109.576667},{"c":109.55,"h":109.55,"l":109.55,"n":2,"o":109.55,"t":"2026-10-20T23:15:00Z","v":513,"vw":109.55},{"c":109.669,"h":109.669,"l":109.6581,"n":2,"o":109.6581,"t":"2026-10-20T23:30:00Z","v":750,"vw":109.665367},{"c":109.5279,"h":109.5279,"l":109.5279,"n":1,"o":109.5279,"t":"2026-10-20T23:45:00Z","v":100,"vw":109.5279},{"c":109.52,"h":109.52,"l":109.52,"n":2,"o":109.52,"t":"2026-10-21T08:45:00Z","v":397,"vw":109.52},{"c":110.2898,"h":110.2898,"l":110,"n":26,"o":110.01,"t":"2026-10-21T11:00:00Z","v":984,"vw":110.044257},{"c":110.218,"h":110.218,"l":110.15,"n":16,"o":110.16,"t":"2026-10-21T11:15:00Z","v":1300,"vw":110.185265},{"c":110.322,"h":110.322,"l":110.322,"n":4,"o":110.322,"t":"2026-10-21T11:30:00Z","v":127,"vw":110.322},{"c":110.45,"h":110.45,"l":110.45,"n":2,"o":110.45,"t":"2026-10-21T11:45:00Z","v":200,"vw":110.45},{"c":110.15,"h":110.15,"l":110.15,"n":8,"o":110.15,"t":"2026-10-21T12:00:00Z","v":707,"vw":110.15},{"c":110.1,"h":110.1,"l":110.1,"n":1,"o":110.1,"t":"2026-10-21T12:45:00Z","v":100,"vw":110.1},{"c":110.05,"h":110.6,"l":110.05,"n":52,"o":110.38,"t":"2026-10-21T13:00:00Z","v":2550,"vw":110.330588},{"c":110.17,"h":110.7708,"l":110.17,"n":53,"o":110.7708,"t":"2026-10-21T13:15:00Z","v":1922,"vw":110.455684},{"c":111.555,"h":111.87,"l":109.6,"n":3146,"o":110.27,"t":"2026-10-21T13:30:00Z","v":240364,"vw":110.716983},{"c":112.57,"h":112.79,"l":111.36,"n":2686,"o":111.36,"t":"2026-10-21T13:45:00Z","v":172381,"vw":112.240443},{"c":112.165,"h":112.46,"l":111.37,"n":3261,"o":112.46,"t":"2026-10-21T14:00:00Z","v":180375,"vw":111.940889},{"c":110.77,"h":112.2122,"l":110.6,"n":2914,"o":112.16,"t":"2026-10-21T14:15:00Z","v":192056,"vw":111.271564},{"c":110.225,"h":111.17,"l":110.125,"n":2457,"o":110.83,"t":"2026-10-21T14:30:00Z","v":143305,"vw":110.766917},{"c":110.09,"h":110.56,"l":110.04,"n":1945,"o":110.28,"t":"2026-10-21T14:45:00Z","v":115964,"vw":110.318463},{"c":110.61,"h":110.81,"l":109.94,"n":2427,"o":110.09,"t":"2026-10-21T15:00:00Z","v":134027,"vw":110.306157},{"c":110.965,"h":111.04,"l":110.55,"n":1598,"o":110.71,"t":"2026-10-21T15:15:00Z","v":93859,"vw":110.762545},{"c":111.015,"h":111.2,"l":110.81,"n":1535,"o":110.975,"t":"2026-10-21T15:30:00Z","v":72361,"vw":111.079044},{"c":111.05,"h":111.22,"l":110.92,"n":1446,"o":111,"t":"2026-10-21T15:45:00Z","v":71145,"vw":111.087754},{"c":111.16,"h":111.24,"l":110.825,"n":1532,"o":111.12,"t":"2026-10-21T16:00:00Z","v":176892,"vw":111.078241},{"c":110.73,"h":111.37,"l":110.665,"n":1743,"o":111.16,"t":"2026-10-21T16:15:00Z","v":89946,"vw":111.062098},{"c":110.75,"h":110.91,"l":110.555,"n":1284,"o":110.73,"t":"2026-10-21T16:30:00Z","v":59596,"vw":110.7445},{"c":110.95,"h":111.03,"l":110.61,"n":1467,"o":110.67,"t":"2026-10-21T16:45:00Z","v":61694,"vw":110.904805},{"c":110.945,"h":111.21,"l":110.7794,"n":1474,"o":110.97,"t":"2026-10-21T17:00:00Z","v":69546,"vw":111.003604},{"c":110.94,"h":110.99,"l":110.67,"n":1335,"o":110.935,"t":"2026-10-21T17:15:00Z","v":63445,"vw":110.878947},{"c":111.075,"h":111.18,"l":110.81,"n":1726,"o":110.945,"t":"2026-10-21T17:30:00Z","v":123515,"vw":111.007186},{"c":111.66,"h":111.82,"l":111.07,"n":1576,"o":111.07,"t":"2026-10-21T17:45:00Z","v":70820,"vw":111.439665},{"c":112.36,"h":112.56,"l":111.47,"n":2365,"o":111.66,"t":"2026-10-21T18:00:00Z","v":136285,"vw":111.862329},{"c":112.74,"h":112.815,"l":112.0025,"n":1960,"o":112.342,"t":"2026-10-21T18:15:00Z","v":304538,"vw":112.329567},{"c":112.755,"h":113.05,"l":112.6,"n":1629,"o":112.73,"t":"2026-10-21T18:30:00Z","v":79659,"vw":112.830985},{"c":112.29,"h":112.89,"l":112.1633,"n":2175,"o":112.755,"t":"2026-10-21T18:45:00Z","v":98620,"vw":112.561868},{"c":112.07,"h":112.505,"l":111.84,"n":2266,"o":112.12,"t":"2026-10-21T19:00:00Z","v":119774,"vw":112.127964},{"c":112.95,"h":112.96,"l":111.83,"n":2700,"o":112.07,"t":"2026-10-21T19:15:00Z","v":205953,"vw":112.247868},{"c":113.12,"h":113.22,"l":112.75,"n":3811,"o":112.96,"t":"2026-10-21T19:30:00Z","v":315633,"vw":112.999822},{"c":113.96,"h":114.05,"l":112.79,"n":11979,"o":113.11,"t":"2026-10-21T19:45:00Z","v":1199591,"vw":113.447009},{"c":113.94,"h":114,"l":113.71,"n":89,"o":114,"t":"2026-10-21T20:00:00Z","v":568206,"vw":113.999937},{"c":114,"h":114,"l":114,"n":7,"o":114,"t":"2026-10-21T20:15:00Z","v":414,"vw":114},{"c":114.05,"h":114.05,"l":114.05,"n":2,"o":114.05,"t":"2026-10-21T20:45:00Z","v":127,"vw":114.05},{"c":114.15,"h":114.15,"l":114.15,"n":1,"o":114.15,"t":"2026-10-21T21:30:00Z","v":100,"vw":114.15},{"c":114.1247,"h":114.75,"l":114.1247,"n":4,"o":114.75,"t":"2026-10-21T21:45:00Z","v":262,"vw":114.43735},{"c":114.3,"h":114.3,"l":114.3,"n":1,"o":114.3,"t":"2026-10-21T22:15:00Z","v":100,"vw":114.3},{"c":113.8224,"h":113.8224,"l":113.7259,"n":3,"o":113.7259,"t":"2026-10-21T23:30:00Z","v":517,"vw":113.8031},{"c":113.99,"h":113.99,"l":113.99,"n":5,"o":113.99,"t":"2026-10-22T08:00:00Z","v":413,"vw":113.99},{"c":113.7,"h":113.7,"l":113.7,"n":1,"o":113.7,"t":"2026-10-22T09:30:00Z","v":500,"vw":113.7},{"c":113.09,"h":113.87,"l":113.09,"n":22,"o":113.87,"t":"2026-10-22T10:45:00Z","v":4127,"vw":113.48911},{"c":113.1,"h":113.1,"l":113.1,"n":1,"o":113.1,"t":"2026-10-22T11:00:00Z","v":100,"vw":113.1},{"c":113.52,"h":113.52,"l":113.52,"n":1,"o":113.52,"t":"2026-10-22T11:15:00Z","v":3000,"vw":113.52},{"c":113.2289,"h":113.2289,"l":113.2289,"n":2,"o":113.2289,"t":"2026-10-22T11:30:00Z","v":236,"vw":113.2289},{"c":113.7,"h":113.7,"l":113.69,"n":21,"o":113.69,"t":"2026-10-22T12:00:00Z","v":1491,"vw":113.69883},{"c":113.95,"h":113.95,"l":113.95,"n":2,"o":113.95,"t":"2026-10-22T12:30:00Z","v":104,"vw":113.95},{"c":113.5,"h":113.75,"l":113.5,"n":20,"o":113.75,"t":"2026-10-22T13:00:00Z","v":1216,"vw":113.649414},{"c":113.96,"h":113.96,"l":113.3,"n":36,"o":113.4747,"t":"2026-10-22T13:15:00Z","v":4518,"vw":113.658996},{"c":114.03,"h":114.88,"l":112.7601,"n":1981,"o":113.96,"t":"2026-10-22T13:30:00Z","v":171374,"vw":113.952229},{"c":114.54,"h":114.7769,"l":113.97,"n":1871,"o":113.99,"t":"2026-10-22T13:45:00Z","v":140083,"vw":114.393229},{"c":114.725,"h":115.7,"l":114.52,"n":2577,"o":114.675,"t":"2026-10-22T14:00:00Z","v":168937,"vw":114.92899},{"c":113.68,"h":114.87,"l":113.56,"n":2231,"o":114.725,"t":"2026-10-22T14:15:00Z","v":136363,"vw":114.008468},{"c":113.555,"h":113.655,"l":112.85,"n":2149,"o":113.655,"t":"2026-10-22T14:30:00Z","v":160508,"vw":113.28586},{"c":114.55,"h":114.67,"l":113.45,"n":1920,"o":113.45,"t":"2026-10-22T14:45:00Z","v":127661,"vw":114.145251},{"c":115.105,"h":115.17,"l":114.29,"n":1361,"o":114.53,"t":"2026-10-22T15:00:00Z","v":67640,"vw":114.720286},{"c":115.5201,"h":115.67,"l":115.11,"n":1424,"o":115.11,"t":"2026-10-22T15:15:00Z","v":70309,"vw":115.463562},{"c":115.66,"h":115.94,"l":115.31,"n":1717,"o":115.54,"t":"2026-10-22T15:30:00Z","v":130165,"vw":115.549167},{"c":115.635,"h":115.9,"l":115.47,"n":1238,"o":115.66,"t":"2026-10-22T15:45:00Z","v":51762,"vw":115.710833},{"c":115.495,"h":115.91,"l":115.45,"n":976,"o":115.55,"t":"2026-10-22T16:00:00Z","v":39147,"vw":115.709093},{"c":115.855,"h":115.92,"l":115.5058,"n":954,"o":115.58,"t":"2026-10-22T16:15:00Z","v":45764,"vw":115.7149},{"c":115.27,"h":116.02,"l":115.2,"n":1169,"o":115.855,"t":"2026-10-22T16:30:00Z","v":47640,"vw":115.748933},{"c":115.42,"h":115.47,"l":115,"n":1206,"o":115.27,"t":"2026-10-22T16:45:00Z","v":44525,"vw":115.256398},{"c":115.39,"h":115.525,"l":115.15,"n":1384,"o":115.36,"t":"2026-10-22T17:00:00Z","v":55212,"vw":115.379265},{"c":115.35,"h":115.45,"l":114.7,"n":1723,"o":115.45,"t":"2026-10-22T17:15:00Z","v":125320,"vw":115.037858},{"c":115.26,"h":115.43,"l":115.11,"n":1146,"o":115.35,"t":"2026-10-22T17:30:00Z","v":43625,"vw":115.268302},{"c":115.31,"h":115.5,"l":115.17,"n":1272,"o":115.26,"t":"2026-10-22T17:45:00Z","v":59144,"vw":115.311599},{"c":115.53,"h":115.6,"l":115.1,"n":1741,"o":115.31,"t":"2026-10-22T18:00:00Z","v":87263,"vw":115.292895},{"c":115.475,"h":115.8,"l":115.39,"n":1529,"o":115.56,"t":"2026-10-22T18:15:00Z","v":83890,"vw":115.615577},{"c":115.845,"h":115.9,"l":115.52,"n":1333,"o":115.54,"t":"2026-10-22T18:30:00Z","v":72339,"vw":115.691841},{"c":116.045,"h":116.12,"l":115.8,"n":1396,"o":115.86,"t":"2026-10-22T18:45:00Z","v":60570,"vw":115.959795},{"c":115.79,"h":116.12,"l":115.725,"n":1468,"o":116.05,"t":"2026-10-22T19:00:00Z","v":62994,"vw":115.912196},{"c":116.14,"h":116.21,"l":115.745,"n":1814,"o":115.745,"t":"2026-10-22T19:15:00Z","v":85433,"vw":115.907156},{"c":116.43,"h":116.43,"l":115.96,"n":2305,"o":116.185,"t":"2026-10-22T19:30:00Z","v":115307,"vw":116.160109},{"c":117.23,"h":117.25,"l":116.43,"n":8073,"o":116.46,"t":"2026-10-22T19:45:00Z","v":547738,"vw":117.036545},{"c":115.93,"h":117.23,"l":115.93,"n":99,"o":117.23,"t":"2026-10-22T20:00:00Z","v":602191,"vw":117.228525},{"c":117,"h":117,"l":117,"n":3,"o":117,"t":"2026-10-22T20:30:00Z","v":300,"vw":117},{"c":117.15,"h":117.15,"l":117.15,"n":1,"o":117.15,"t":"2026-10-22T21:00:00Z","v":150,"vw":117.15},{"c":117,"h":117,"l":117,"n":1,"o":117,"t":"2026-10-22T22:00:00Z","v":100,"vw":117}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.45974576271186446,"strike":131.864406779661,"iv":0.3075779661016949,"gamma":0.017440677966101693,"theta":-0.0314135593220339,"vega":0.05748813559322034,"rho":0.008337153274568253,"breakevenPct":13.097566275532378},{"delta":0.15,"premium":0.7384893617021276,"strike":128.5276595744681,"iv":0.29196382978723406,"gamma":0.02364527659574468,"theta":-0.039512680851063825,"vega":0.0749775319148936,"rho":0.012556599676610266,"breakevenPct":10.483887979632664},{"delta":0.2,"premium":1.0470000000000002,"strike":126.4,"iv":0.2909,"gamma":0.028623999999999997,"theta":-0.047768,"vega":0.090552,"rho":0.016787690810590505,"breakevenPct":8.92905982905983},{"delta":0.25,"premium":1.4028465346534653,"strike":124.52970297029702,"iv":0.29157326732673267,"gamma":0.0325490099009901,"theta":-0.05501534653465346,"vega":0.10340544554455446,"rho":0.02102025194776351,"breakevenPct":7.634657696538884},{"delta":0.3,"premium":1.8497662266226622,"strike":123.15456545654565,"iv":0.29558866886688673,"gamma":0.034446699669966996,"theta":-0.06032337733773377,"vega":0.11102370737073708,"rho":0.02525564133669336,"breakevenPct":6.841309130913091},{"delta":0.35,"premium":2.296685918591859,"strike":121.77942794279429,"iv":0.29960407040704073,"gamma":0.03634438943894389,"theta":-0.06563140814081407,"vega":0.11864196919691969,"rho":0.02949103072562321,"breakevenPct":6.047960565287298},{"delta":0.4,"premium":2.7436056105610565,"strike":120.4042904290429,"iv":0.30361947194719474,"gamma":0.03824207920792079,"theta":-0.07093943894389439,"vega":0.12626023102310233,"rho":0.03372642011455306,"breakevenPct":5.254611999661504},{"delta":0.45,"premium":3.314663585002568,"strike":119.09347714432461,"iv":0.30539830508474575,"gamma":0.038618695428864924,"theta":-0.07282634822804314,"vega":0.12815552131484334,"rho":0.03791417247243346,"breakevenPct":4.622342503698436},{"delta":0.5,"premium":3.9374165382639954,"strike":117.80945043656908,"iv":0.30624576271186443,"gamma":0.03836189008731382,"theta":-0.07328859784283513,"vega":0.12766759116589624,"rho":0.04208208731313464,"breakevenPct":4.05715126054109},{"delta":0.55,"premium":4.560169491525423,"strike":116.52542372881356,"iv":0.30709322033898306,"gamma":0.03810508474576271,"theta":-0.07375084745762713,"vega":0.12717966101694914,"rho":0.04625000215383582,"breakevenPct":3.4919600173837444},{"delta":0.6,"premium":5.1829224447868505,"strike":115.24139702105803,"iv":0.3079406779661017,"gamma":0.03784827940421161,"theta":-0.0742130970724191,"vega":0.12669173086800203,"rho":0.050417916994536995,"breakevenPct":2.9267687742264},{"delta":0.65,"premium":6.0767561393489435,"strike":113.84066247858367,"iv":0.30833186750428326,"gamma":0.03569000571102227,"theta":-0.0710770416904626,"vega":0.11962078812107367,"rho":0.054432507687252225,"breakevenPct":2.493520186267187},{"delta":0.7,"premium":7.033352370074242,"strike":112.41290691033696,"iv":0.30861741861793257,"gamma":0.03309149057681325,"theta":-0.06710788121073673,"vega":0.11102569960022846,"rho":0.05841159968560617,"breakevenPct":2.090819897787347},{"delta":0.75,"premium":7.9899486007995435,"strike":110.98515134209023,"iv":0.30890296973158193,"gamma":0.030492975442604226,"theta":-0.06313872073101086,"vega":0.10243061107938321,"rho":0.06239069168396012,"breakevenPct":1.6881196093075055},{"delta":0.8,"premium":9.216579634464754,"strike":109.325500435161,"iv":0.3106108790252393,"gamma":0.027081201044386417,"theta":-0.0579178416013925,"vega":0.09131984334203654,"rho":0.06618318678496551,"breakevenPct":1.3180171535262952},{"delta":0.85,"premium":11.04425587467363,"strike":107.14969538729329,"iv":0.315484682332463,"gamma":0.021859268929503916,"theta":-0.049910879025239344,"vega":0.07460966057441254,"rho":0.06956035330800152,"breakevenPct":1.0204711640742965},{"delta":0.9,"premium":12.910522151224027,"strike":104.93199758289435,"iv":0.32088882570090016,"gamma":0.016601881704927605,"theta":-0.0417485999964262,"vega":0.057818735502680574,"rho":0.07290903037506347,"breakevenPct":0.7201023368533103}],"put":[{"delta":0.1,"premium":0.9618102791421955,"strike":94.70298223640573,"iv":0.6271484392217201,"gamma":0.010450917321289712,"theta":-0.056922776865179346,"vega":0.057332774588712575,"rho":-0.010429315877291146,"breakevenPct":19.87934020746706},{"delta":0.15,"premium":0.9850000000000001,"strike":105.97368421052632,"iv":0.36177473684210526,"gamma":0.019230526315789472,"theta":-0.045005263157894736,"vega":0.07552105263157895,"rho":-0.015370973295784292,"breakevenPct":10.266081871345026},{"delta":0.2,"premium":1.4016666666666668,"strike":108.16666666666667,"iv":0.3572133333333333,"gamma":0.023353333333333337,"theta":-0.0529,"vega":0.09043333333333334,"rho":-0.020495454135692683,"breakevenPct":8.747863247863247},{"delta":0.25,"premium":1.8387898089171977,"strike":110.26114649681529,"iv":0.3531231847133758,"gamma":0.02715515923566879,"theta":-0.06010063694267516,"vega":0.10417439490445861,"rho":-0.02562512550461462,"breakevenPct":7.331319070172573},{"delta":0.3,"premium":2.380191082802548,"strike":111.85350318471338,"iv":0.3514352866242038,"gamma":0.02932076433121019,"theta":-0.06376305732484076,"vega":0.11194509554140128,"rho":-0.030781255911678795,"breakevenPct":6.433066579563396},{"delta":0.35,"premium":2.9215923566878983,"strike":113.44585987261146,"iv":0.34974738853503184,"gamma":0.03148636942675159,"theta":-0.06742547770700637,"vega":0.11971579617834395,"rho":-0.035937386318742964,"breakevenPct":5.534814088954218},{"delta":0.4,"premium":3.469126328217238,"strike":115.03541912632822,"iv":0.34814887839433295,"gamma":0.0336,"theta":-0.07100354191263282,"vega":0.12731629279811096,"rho":-0.041096702725545255,"breakevenPct":4.644194189648736},{"delta":0.45,"premium":4.266056670602126,"strike":116.5112160566706,"iv":0.35018547815820544,"gamma":0.0336,"theta":-0.07115112160566706,"vega":0.12799515938606848,"rho":-0.04638558312169732,"breakevenPct":4.063966336693612},{"delta":0.5,"premium":5.062987012987013,"strike":117.98701298701299,"iv":0.35222207792207794,"gamma":0.0336,"theta":-0.07129870129870129,"vega":0.12867402597402597,"rho":-0.051674463517849385,"breakevenPct":3.483738483738488},{"delta":0.55,"premium":5.859917355371901,"strike":119.46280991735537,"iv":0.3542586776859504,"gamma":0.0336,"theta":-0.07144628099173553,"vega":0.12935289256198346,"rho":-0.05696334391400146,"breakevenPct":2.9035106307833627},{"delta":0.6,"premium":6.96947029348604,"strike":121.13815318539727,"iv":0.3590518253400143,"gamma":0.0323025053686471,"theta":-0.06951961345740873,"vega":0.12588962061560488,"rho":-0.06245592656831028,"breakevenPct":2.419929152212621},{"delta":0.65,"premium":8.257945597709378,"strike":122.9277022190408,"iv":0.36542261989978525,"gamma":0.030262419470293483,"theta":-0.066405798138869,"vega":0.12005569076592698,"rho":-0.06806509353389123,"breakevenPct":1.9916610074090408},{"delta":0.7,"premium":9.546420901932713,"strike":124.71725125268432,"iv":0.3717934144595562,"gamma":0.028222333571939873,"theta":-0.06329198282032927,"vega":0.11422176091624911,"rho":-0.07367426049947216,"breakevenPct":1.5633928626054614},{"delta":0.75,"premium":12.006272838002435,"strike":127.56394640682095,"iv":0.39659342265529846,"gamma":0.02431047503045067,"theta":-0.05992838002436053,"vega":0.10396723507917174,"rho":-0.08014783764932311,"breakevenPct":1.232757633488452},{"delta":0.8,"premium":14.8252655538695,"strike":130.7587253414264,"iv":0.42261426403641883,"gamma":0.02009575113808801,"theta":-0.05522731411229135,"vega":0.0920195751138088,"rho":-0.08689748038013553,"breakevenPct":0.9115728311479482},{"delta":0.85,"premium":18.201593323216997,"strike":134.55235204855842,"iv":0.4396855842185129,"gamma":0.016074506828528075,"theta":-0.04536388467374811,"vega":0.07661745068285282,"rho":-0.09410256448888099,"breakevenPct":0.5549070723577514}]},"raw":{"call":[{"delta":0.1,"premium":0.45974576271186446,"strike":131.864406779661,"iv":0.3075779661016949,"gamma":0.017440677966101693,"theta":-0.0314135593220339,"vega":0.05748813559322034,"rho":0.008337153274568253,"breakevenPct":13.097566275532378},{"delta":0.15,"premium":0.7384893617021276,"strike":128.5276595744681,"iv":0.29196382978723406,"gamma":0.02364527659574468,"theta":-0.039512680851063825,"vega":0.0749775319148936,"rho":0.012556599676610266,"breakevenPct":10.483887979632664},{"delta":0.2,"premium":1.0470000000000002,"strike":126.4,"iv":0.2909,"gamma":0.028623999999999997,"theta":-0.047768,"vega":0.090552,"rho":0.016787690810590505,"breakevenPct":8.92905982905983},{"delta":0.25,"premium":1.4028465346534653,"strike":124.52970297029702,"iv":0.29157326732673267,"gamma":0.0325490099009901,"theta":-0.05501534653465346,"vega":0.10340544554455446,"rho":0.02102025194776351,"breakevenPct":7.634657696538884},{"delta":0.3,"premium":1.8497662266226622,"strike":123.15456545654565,"iv":0.29558866886688673,"gamma":0.034446699669966996,"theta":-0.06032337733773377,"vega":0.11102370737073708,"rho":0.02525564133669336,"breakevenPct":6.841309130913091},{"delta":0.35,"premium":2.296685918591859,"strike":121.77942794279429,"iv":0.29960407040704073,"gamma":0.03634438943894389,"theta":-0.06563140814081407,"vega":0.11864196919691969,"rho":0.02949103072562321,"breakevenPct":6.047960565287298},{"delta":0.4,"premium":2.7436056105610565,"strike":120.4042904290429,"iv":0.30361947194719474,"gamma":0.03824207920792079,"theta":-0.07093943894389439,"vega":0.12626023102310233,"rho":0.03372642011455306,"breakevenPct":5.254611999661504},{"delta":0.45,"premium":3.314663585002568,"strike":119.09347714432461,"iv":0.30539830508474575,"gamma":0.038618695428864924,"theta":-0.07282634822804314,"vega":0.12815552131484334,"rho":0.03791417247243346,"breakevenPct":4.622342503698436},{"delta":0.5,"premium":3.9374165382639954,"strike":117.80945043656908,"iv":0.30624576271186443,"gamma":0.03836189008731382,"theta":-0.07328859784283513,"vega":0.12766759116589624,"rho":0.04208208731313464,"breakevenPct":4.05715126054109},{"delta":0.55,"premium":4.560169491525423,"strike":116.52542372881356,"iv":0.30709322033898306,"gamma":0.03810508474576271,"theta":-0.07375084745762713,"vega":0.12717966101694914,"rho":0.04625000215383582,"breakevenPct":3.4919600173837444},{"delta":0.6,"premium":5.1829224447868505,"strike":115.24139702105803,"iv":0.3079406779661017,"gamma":0.03784827940421161,"theta":-0.0742130970724191,"vega":0.12669173086800203,"rho":0.050417916994536995,"breakevenPct":2.9267687742264},{"delta":0.65,"premium":6.0767561393489435,"strike":113.84066247858367,"iv":0.30833186750428326,"gamma":0.03569000571102227,"theta":-0.0710770416904626,"vega":0.11962078812107367,"rho":0.054432507687252225,"breakevenPct":2.493520186267187},{"delta":0.7,"premium":7.033352370074242,"strike":112.41290691033696,"iv":0.30861741861793257,"gamma":0.03309149057681325,"theta":-0.06710788121073673,"vega":0.11102569960022846,"rho":0.05841159968560617,"breakevenPct":2.090819897787347},{"delta":0.75,"premium":7.9899486007995435,"strike":110.98515134209023,"iv":0.30890296973158193,"gamma":0.030492975442604226,"theta":-0.06313872073101086,"vega":0.10243061107938321,"rho":0.06239069168396012,"breakevenPct":1.6881196093075055},{"delta":0.8,"premium":9.216579634464754,"strike":109.325500435161,"iv":0.3106108790252393,"gamma":0.027081201044386417,"theta":-0.0579178416013925,"vega":0.09131984334203654,"rho":0.06618318678496551,"breakevenPct":1.3180171535262952},{"delta":0.85,"premium":11.04425587467363,"strike":107.14969538729329,"iv":0.315484682332463,"gamma":0.021859268929503916,"theta":-0.049910879025239344,"vega":0.07460966057441254,"rho":0.06956035330800152,"breakevenPct":1.0204711640742965},{"delta":0.9,"premium":12.910522151224027,"strike":104.93199758289435,"iv":0.32088882570090016,"gamma":0.016601881704927605,"theta":-0.0417485999964262,"vega":0.057818735502680574,"rho":0.07290903037506347,"breakevenPct":0.7201023368533103}],"put":[{"delta":0.1,"premium":0.9618102791421955,"strike":94.70298223640573,"iv":0.6271484392217201,"gamma":0.010450917321289712,"theta":-0.056922776865179346,"vega":0.057332774588712575,"rho":-0.010429315877291146,"breakevenPct":19.87934020746706},{"delta":0.15,"premium":0.9850000000000001,"strike":105.97368421052632,"iv":0.36177473684210526,"gamma":0.019230526315789472,"theta":-0.045005263157894736,"vega":0.07552105263157895,"rho":-0.015370973295784292,"breakevenPct":10.266081871345026},{"delta":0.2,"premium":1.4016666666666668,"strike":108.16666666666667,"iv":0.3572133333333333,"gamma":0.023353333333333337,"theta":-0.0529,"vega":0.09043333333333334,"rho":-0.020495454135692683,"breakevenPct":8.747863247863247},{"delta":0.25,"premium":1.8387898089171977,"strike":110.26114649681529,"iv":0.3531231847133758,"gamma":0.02715515923566879,"theta":-0.06010063694267516,"vega":0.10417439490445861,"rho":-0.02562512550461462,"breakevenPct":7.331319070172573},{"delta":0.3,"premium":2.380191082802548,"strike":111.85350318471338,"iv":0.3514352866242038,"gamma":0.02932076433121019,"theta":-0.06376305732484076,"vega":0.11194509554140128,"rho":-0.030781255911678795,"breakevenPct":6.433066579563396},{"delta":0.35,"premium":2.9215923566878983,"strike":113.44585987261146,"iv":0.34974738853503184,"gamma":0.03148636942675159,"theta":-0.06742547770700637,"vega":0.11971579617834395,"rho":-0.035937386318742964,"breakevenPct":5.534814088954218},{"delta":0.4,"premium":3.469126328217238,"strike":115.03541912632822,"iv":0.34814887839433295,"gamma":0.0336,"theta":-0.07100354191263282,"vega":0.12731629279811096,"rho":-0.041096702725545255,"breakevenPct":4.644194189648736},{"delta":0.45,"premium":4.266056670602126,"strike":116.5112160566706,"iv":0.35018547815820544,"gamma":0.0336,"theta":-0.07115112160566706,"vega":0.12799515938606848,"rho":-0.04638558312169732,"breakevenPct":4.063966336693612},{"delta":0.5,"premium":5.062987012987013,"strike":117.98701298701299,"iv":0.35222207792207794,"gamma":0.0336,"theta":-0.07129870129870129,"vega":0.12867402597402597,"rho":-0.051674463517849385,"breakevenPct":3.483738483738488},{"delta":0.55,"premium":5.859917355371901,"strike":119.46280991735537,"iv":0.3542586776859504,"gamma":0.0336,"theta":-0.07144628099173553,"vega":0.12935289256198346,"rho":-0.05696334391400146,"breakevenPct":2.9035106307833627},{"delta":0.6,"premium":6.96947029348604,"strike":121.13815318539727,"iv":0.3590518253400143,"gamma":0.0323025053686471,"theta":-0.06951961345740873,"vega":0.12588962061560488,"rho":-0.06245592656831028,"breakevenPct":2.419929152212621},{"delta":0.65,"premium":8.257945597709378,"strike":122.9277022190408,"iv":0.36542261989978525,"gamma":0.030262419470293483,"theta":-0.066405798138869,"vega":0.12005569076592698,"rho":-0.06806509353389123,"breakevenPct":1.9916610074090408},{"delta":0.7,"premium":9.546420901932713,"strike":124.71725125268432,"iv":0.3717934144595562,"gamma":0.028222333571939873,"theta":-0.06329198282032927,"vega":0.11422176091624911,"rho":-0.07367426049947216,"breakevenPct":1.5633928626054614},{"delta":0.75,"premium":12.006272838002435,"strike":127.56394640682095,"iv":0.39659342265529846,"gamma":0.02431047503045067,"theta":-0.05992838002436053,"vega":0.10396723507917174,"rho":-0.08014783764932311,"breakevenPct":1.232757633488452},{"delta":0.8,"premium":14.8252655538695,"strike":130.7587253414264,"iv":0.42261426403641883,"gamma":0.02009575113808801,"theta":-0.05522731411229135,"vega":0.0920195751138088,"rho":-0.08689748038013553,"breakevenPct":0.9115728311479482},{"delta":0.85,"premium":18.201593323216997,"strike":134.55235204855842,"iv":0.4396855842185129,"gamma":0.016074506828528075,"theta":-0.04536388467374811,"vega":0.07661745068285282,"rho":-0.09410256448888099,"breakevenPct":0.5549070723577514}]}},"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"}}