{"symbol":"IGPT","url":"https://intraalpha.com/companies/IGPT","capturedAt":"2026-10-23T01:36:52.399Z","state":"ready","quote":{"symbol":"IGPT","last_price":87.27,"prev_close":92.37,"regular_close":87.27,"change":-5.1,"change_pct":-5.5213,"regular_change":-5.1,"regular_change_pct":-5.5213,"extended_change":0,"extended_change_pct":0,"bid":75,"ask":102.45,"bid_size":1000,"ask_size":100,"volume":260588,"vwap":87.746045,"open":89.27,"high":89.72,"low":86.67,"close":87.27,"trade_count":2207,"last_trade_at":"2026-10-23T00:00:00.01260172Z","last_quote_at":"2026-10-23T00:00:00.086420495Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:36:46.492661338-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1400000000,"net_expense_ratio":0.0057,"portfolio_turnover":0.26,"dividend_yield":-0.0019,"inception_date":"2005-06-23","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:36:52.001670+00:00"},"optionObservedAt":"2026-10-22T19:59:29.912Z","bars":[{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-16T11:15:00Z","v":100,"vw":91.5},{"c":92.2,"h":92.4032,"l":91.96,"n":31,"o":92.31,"t":"2026-10-16T13:30:00Z","v":3148,"vw":92.280821},{"c":91.74,"h":91.81,"l":91.5,"n":180,"o":91.81,"t":"2026-10-16T13:35:00Z","v":17485,"vw":91.615546},{"c":91.76,"h":91.875,"l":91.5,"n":69,"o":91.8,"t":"2026-10-16T13:40:00Z","v":3810,"vw":91.689004},{"c":91.51,"h":91.8,"l":91.47,"n":196,"o":91.7712,"t":"2026-10-16T13:45:00Z","v":14293,"vw":91.593872},{"c":91.375,"h":91.605,"l":91.1629,"n":53,"o":91.58,"t":"2026-10-16T13:50:00Z","v":4788,"vw":91.32174},{"c":91.19,"h":91.4,"l":91.13,"n":24,"o":91.31,"t":"2026-10-16T13:55:00Z","v":1894,"vw":91.195833},{"c":91.3,"h":91.35,"l":91.1,"n":40,"o":91.1,"t":"2026-10-16T14:00:00Z","v":2890,"vw":91.224501},{"c":91.13,"h":91.26,"l":91.03,"n":33,"o":91.26,"t":"2026-10-16T14:05:00Z","v":2757,"vw":91.206545},{"c":91.295,"h":91.295,"l":90.89,"n":44,"o":90.9,"t":"2026-10-16T14:10:00Z","v":3092,"vw":91.037762},{"c":91.265,"h":91.37,"l":91.265,"n":6,"o":91.34,"t":"2026-10-16T14:15:00Z","v":448,"vw":91.306284},{"c":91.27,"h":91.27,"l":91.08,"n":14,"o":91.12,"t":"2026-10-16T14:20:00Z","v":1424,"vw":91.180769},{"c":91.11,"h":91.11,"l":91.11,"n":3,"o":91.11,"t":"2026-10-16T14:25:00Z","v":126,"vw":91.11},{"c":91.5,"h":91.5,"l":91.12,"n":12,"o":91.12,"t":"2026-10-16T14:30:00Z","v":852,"vw":91.273333},{"c":91.65,"h":91.65,"l":91.47,"n":20,"o":91.51,"t":"2026-10-16T14:35:00Z","v":1645,"vw":91.523515},{"c":91.6,"h":91.65,"l":91.53,"n":28,"o":91.62,"t":"2026-10-16T14:40:00Z","v":2469,"vw":91.581337},{"c":91.775,"h":91.775,"l":91.56,"n":21,"o":91.755,"t":"2026-10-16T14:45:00Z","v":3115,"vw":91.591787},{"c":91.495,"h":91.865,"l":91.34,"n":20,"o":91.78,"t":"2026-10-16T14:50:00Z","v":1017,"vw":91.511667},{"c":91.41,"h":91.415,"l":91.3,"n":13,"o":91.3,"t":"2026-10-16T14:55:00Z","v":1194,"vw":91.355662},{"c":91.155,"h":91.21,"l":91.06,"n":22,"o":91.21,"t":"2026-10-16T15:00:00Z","v":1085,"vw":91.143597},{"c":90.8799,"h":90.925,"l":90.76,"n":15,"o":90.925,"t":"2026-10-16T15:05:00Z","v":833,"vw":90.889503},{"c":90.6725,"h":90.72,"l":90.56,"n":22,"o":90.6,"t":"2026-10-16T15:10:00Z","v":1784,"vw":90.633003},{"c":90.84,"h":90.84,"l":90.8,"n":3,"o":90.8,"t":"2026-10-16T15:15:00Z","v":301,"vw":90.813333},{"c":90.7494,"h":90.975,"l":90.65,"n":26,"o":90.85,"t":"2026-10-16T15:20:00Z","v":1984,"vw":90.753284},{"c":90.895,"h":90.895,"l":90.74,"n":17,"o":90.74,"t":"2026-10-16T15:25:00Z","v":904,"vw":90.837857},{"c":90.956,"h":90.995,"l":90.87,"n":16,"o":90.87,"t":"2026-10-16T15:30:00Z","v":1200,"vw":90.925945},{"c":90.995,"h":90.995,"l":90.995,"n":2,"o":90.995,"t":"2026-10-16T15:35:00Z","v":103,"vw":90.995},{"c":90.96,"h":90.96,"l":90.91,"n":5,"o":90.91,"t":"2026-10-16T15:40:00Z","v":243,"vw":90.935},{"c":91.03,"h":91.05,"l":90.99,"n":14,"o":90.99,"t":"2026-10-16T15:45:00Z","v":1173,"vw":91.022519},{"c":90.82,"h":91.045,"l":90.82,"n":8,"o":91.045,"t":"2026-10-16T15:50:00Z","v":238,"vw":90.9325},{"c":90.675,"h":90.705,"l":90.645,"n":34,"o":90.645,"t":"2026-10-16T15:55:00Z","v":2943,"vw":90.671612},{"c":90.59,"h":90.685,"l":90.4101,"n":28,"o":90.63,"t":"2026-10-16T16:00:00Z","v":4264,"vw":90.473835},{"c":90.67,"h":90.705,"l":90.66,"n":16,"o":90.705,"t":"2026-10-16T16:05:00Z","v":899,"vw":90.672857},{"c":90.65,"h":90.65,"l":90.63,"n":16,"o":90.645,"t":"2026-10-16T16:10:00Z","v":764,"vw":90.645202},{"c":90.69,"h":90.86,"l":90.69,"n":20,"o":90.86,"t":"2026-10-16T16:15:00Z","v":2071,"vw":90.780519},{"c":90.83,"h":90.83,"l":90.75,"n":7,"o":90.75,"t":"2026-10-16T16:20:00Z","v":566,"vw":90.766},{"c":90.651,"h":90.745,"l":90.651,"n":5,"o":90.745,"t":"2026-10-16T16:25:00Z","v":404,"vw":90.6886},{"c":90.7,"h":90.7,"l":90.7,"n":1,"o":90.7,"t":"2026-10-16T16:30:00Z","v":100,"vw":90.7},{"c":90.74,"h":90.75,"l":90.53,"n":37,"o":90.625,"t":"2026-10-16T16:35:00Z","v":3977,"vw":90.621658},{"c":90.695,"h":90.755,"l":90.615,"n":21,"o":90.755,"t":"2026-10-16T16:40:00Z","v":1141,"vw":90.687222},{"c":90.445,"h":90.67,"l":90.44,"n":22,"o":90.67,"t":"2026-10-16T16:45:00Z","v":1306,"vw":90.5895},{"c":90.47,"h":90.51,"l":90.42,"n":20,"o":90.47,"t":"2026-10-16T16:55:00Z","v":1424,"vw":90.479437},{"c":90.14,"h":90.51,"l":90.14,"n":60,"o":90.51,"t":"2026-10-16T17:00:00Z","v":3289,"vw":90.38677},{"c":90.1464,"h":90.2,"l":90.0701,"n":33,"o":90.2,"t":"2026-10-16T17:05:00Z","v":5012,"vw":90.097117},{"c":90.03,"h":90.18,"l":90.03,"n":30,"o":90.18,"t":"2026-10-16T17:10:00Z","v":2354,"vw":90.152059},{"c":89.94,"h":90.09,"l":89.94,"n":29,"o":90.09,"t":"2026-10-16T17:15:00Z","v":1644,"vw":90.026364},{"c":89.85,"h":89.85,"l":89.75,"n":33,"o":89.75,"t":"2026-10-16T17:20:00Z","v":2659,"vw":89.793556},{"c":90.05,"h":90.05,"l":89.8408,"n":40,"o":89.91,"t":"2026-10-16T17:25:00Z","v":2849,"vw":89.945684},{"c":90.04,"h":90.1,"l":90.04,"n":21,"o":90.09,"t":"2026-10-16T17:30:00Z","v":1131,"vw":90.066},{"c":90.14,"h":90.14,"l":90.14,"n":2,"o":90.14,"t":"2026-10-16T17:35:00Z","v":200,"vw":90.14},{"c":90.3,"h":90.36,"l":90.12,"n":8,"o":90.12,"t":"2026-10-16T17:40:00Z","v":628,"vw":90.252},{"c":90.0501,"h":90.0501,"l":90.03,"n":11,"o":90.05,"t":"2026-10-16T17:45:00Z","v":1533,"vw":90.043652},{"c":89.98,"h":89.98,"l":89.94,"n":10,"o":89.94,"t":"2026-10-16T17:50:00Z","v":801,"vw":89.962857},{"c":89.83,"h":89.94,"l":89.78,"n":13,"o":89.94,"t":"2026-10-16T17:55:00Z","v":821,"vw":89.868334},{"c":89.64,"h":89.83,"l":89.615,"n":18,"o":89.83,"t":"2026-10-16T18:00:00Z","v":1058,"vw":89.68109},{"c":89.78,"h":89.78,"l":89.68,"n":19,"o":89.68,"t":"2026-10-16T18:05:00Z","v":1389,"vw":89.707313},{"c":89.8,"h":89.8,"l":89.73,"n":6,"o":89.73,"t":"2026-10-16T18:10:00Z","v":366,"vw":89.753333},{"c":89.62,"h":89.82,"l":89.59,"n":10,"o":89.82,"t":"2026-10-16T18:15:00Z","v":581,"vw":89.7},{"c":89.645,"h":89.645,"l":89.55,"n":26,"o":89.59,"t":"2026-10-16T18:20:00Z","v":1941,"vw":89.5925},{"c":89.7,"h":89.7,"l":89.61,"n":6,"o":89.61,"t":"2026-10-16T18:25:00Z","v":418,"vw":89.665},{"c":89.66,"h":89.71,"l":89.66,"n":23,"o":89.71,"t":"2026-10-16T18:35:00Z","v":2571,"vw":89.696829},{"c":89.6,"h":89.6,"l":89.6,"n":8,"o":89.6,"t":"2026-10-16T18:40:00Z","v":365,"vw":89.6},{"c":89.5,"h":89.63,"l":89.49,"n":25,"o":89.58,"t":"2026-10-16T18:45:00Z","v":1167,"vw":89.562671},{"c":89.345,"h":89.45,"l":89.345,"n":13,"o":89.45,"t":"2026-10-16T18:50:00Z","v":1479,"vw":89.430381},{"c":89.32,"h":89.32,"l":89.27,"n":22,"o":89.27,"t":"2026-10-16T18:55:00Z","v":2124,"vw":89.289146},{"c":89.18,"h":89.35,"l":89.17,"n":54,"o":89.35,"t":"2026-10-16T19:00:00Z","v":3341,"vw":89.266258},{"c":89.1,"h":89.23,"l":88.74,"n":55,"o":89.1625,"t":"2026-10-16T19:05:00Z","v":4568,"vw":89.0065},{"c":89.47,"h":89.47,"l":89.11,"n":22,"o":89.11,"t":"2026-10-16T19:10:00Z","v":2233,"vw":89.238319},{"c":89.335,"h":89.335,"l":89.335,"n":3,"o":89.335,"t":"2026-10-16T19:15:00Z","v":1634,"vw":89.335},{"c":89.56,"h":89.57,"l":89.44,"n":23,"o":89.47,"t":"2026-10-16T19:20:00Z","v":1663,"vw":89.50649},{"c":89.59,"h":89.67,"l":89.53,"n":20,"o":89.64,"t":"2026-10-16T19:25:00Z","v":4870,"vw":89.637868},{"c":89.31,"h":89.7,"l":89.31,"n":19,"o":89.7,"t":"2026-10-16T19:30:00Z","v":924,"vw":89.44125},{"c":89.22,"h":89.25,"l":89.16,"n":14,"o":89.16,"t":"2026-10-16T19:35:00Z","v":998,"vw":89.195596},{"c":89.0308,"h":89.195,"l":89.0308,"n":15,"o":89.18,"t":"2026-10-16T19:40:00Z","v":7932,"vw":89.113897},{"c":89.16,"h":89.16,"l":89.16,"n":8,"o":89.16,"t":"2026-10-16T19:45:00Z","v":420,"vw":89.16},{"c":89.21,"h":89.21,"l":89.13,"n":16,"o":89.13,"t":"2026-10-16T19:50:00Z","v":950,"vw":89.16679},{"c":89.42,"h":89.51,"l":89.15,"n":752,"o":89.15,"t":"2026-10-16T19:55:00Z","v":81123,"vw":89.392111},{"c":89.36,"h":89.36,"l":89.36,"n":6,"o":89.36,"t":"2026-10-16T20:00:00Z","v":310,"vw":89.36},{"c":91.64,"h":91.85,"l":91.6,"n":154,"o":91.76,"t":"2026-10-19T13:30:00Z","v":11464,"vw":91.722742},{"c":91.325,"h":91.7822,"l":91.285,"n":71,"o":91.55,"t":"2026-10-19T13:35:00Z","v":8045,"vw":91.495043},{"c":91.525,"h":91.64,"l":91.232,"n":44,"o":91.24,"t":"2026-10-19T13:40:00Z","v":3703,"vw":91.427137},{"c":91.51,"h":91.57,"l":91.4251,"n":34,"o":91.57,"t":"2026-10-19T13:45:00Z","v":3295,"vw":91.469065},{"c":91.465,"h":91.645,"l":91.465,"n":19,"o":91.62,"t":"2026-10-19T13:50:00Z","v":1180,"vw":91.519762},{"c":91.25,"h":91.31,"l":91.16,"n":34,"o":91.31,"t":"2026-10-19T13:55:00Z","v":710,"vw":91.25},{"c":90.83,"h":91,"l":90.66,"n":30,"o":91,"t":"2026-10-19T14:00:00Z","v":4683,"vw":90.721481},{"c":90.91,"h":91.02,"l":90.795,"n":41,"o":90.795,"t":"2026-10-19T14:05:00Z","v":2192,"vw":90.940476},{"c":91.32,"h":91.32,"l":90.84,"n":35,"o":90.98,"t":"2026-10-19T14:10:00Z","v":4125,"vw":91.008795},{"c":91.53,"h":91.5301,"l":91.37,"n":22,"o":91.37,"t":"2026-10-19T14:15:00Z","v":982,"vw":91.462513},{"c":91.565,"h":91.6301,"l":91.49,"n":50,"o":91.6301,"t":"2026-10-19T14:20:00Z","v":4326,"vw":91.525367},{"c":91.57,"h":91.66,"l":91.49,"n":23,"o":91.66,"t":"2026-10-19T14:25:00Z","v":2594,"vw":91.570292},{"c":91.33,"h":91.46,"l":91.33,"n":37,"o":91.46,"t":"2026-10-19T14:30:00Z","v":2158,"vw":91.380309},{"c":91.27,"h":91.45,"l":91.27,"n":35,"o":91.345,"t":"2026-10-19T14:35:00Z","v":2825,"vw":91.317823},{"c":91.45,"h":91.525,"l":91.42,"n":27,"o":91.45,"t":"2026-10-19T14:40:00Z","v":2342,"vw":91.45145},{"c":91.535,"h":91.68,"l":91.52,"n":35,"o":91.57,"t":"2026-10-19T14:45:00Z","v":2574,"vw":91.568409},{"c":91.59,"h":91.59,"l":91.48,"n":19,"o":91.555,"t":"2026-10-19T14:50:00Z","v":1244,"vw":91.50274},{"c":91.63,"h":91.63,"l":91.63,"n":3,"o":91.63,"t":"2026-10-19T14:55:00Z","v":107,"vw":91.63},{"c":91.68,"h":91.68,"l":91.52,"n":33,"o":91.57,"t":"2026-10-19T15:00:00Z","v":4592,"vw":91.561874},{"c":91.75,"h":91.765,"l":91.59,"n":38,"o":91.71,"t":"2026-10-19T15:05:00Z","v":2946,"vw":91.69002},{"c":91.795,"h":91.795,"l":91.64,"n":25,"o":91.65,"t":"2026-10-19T15:10:00Z","v":1912,"vw":91.677986},{"c":92,"h":92.01,"l":91.82,"n":29,"o":91.86,"t":"2026-10-19T15:15:00Z","v":1953,"vw":91.939941},{"c":92,"h":92.07,"l":92,"n":37,"o":92.01,"t":"2026-10-19T15:20:00Z","v":2701,"vw":92.025604},{"c":92.16,"h":92.16,"l":92.16,"n":4,"o":92.16,"t":"2026-10-19T15:25:00Z","v":363,"vw":92.16},{"c":92.205,"h":92.205,"l":92.06,"n":65,"o":92.1,"t":"2026-10-19T15:30:00Z","v":4023,"vw":92.143334},{"c":92.26,"h":92.26,"l":92.17,"n":6,"o":92.17,"t":"2026-10-19T15:35:00Z","v":330,"vw":92.2},{"c":92.18,"h":92.18,"l":92.18,"n":13,"o":92.18,"t":"2026-10-19T15:40:00Z","v":241,"vw":92.18},{"c":92.15,"h":92.225,"l":92.15,"n":15,"o":92.225,"t":"2026-10-19T15:45:00Z","v":306,"vw":92.1875},{"c":92.12,"h":92.26,"l":92.09,"n":46,"o":92.22,"t":"2026-10-19T15:50:00Z","v":2705,"vw":92.168371},{"c":91.97,"h":92.11,"l":91.97,"n":41,"o":92.11,"t":"2026-10-19T15:55:00Z","v":2357,"vw":91.990555},{"c":91.9,"h":92.05,"l":91.82,"n":18,"o":92.05,"t":"2026-10-19T16:00:00Z","v":1142,"vw":91.940391},{"c":91.73,"h":91.84,"l":91.73,"n":28,"o":91.81,"t":"2026-10-19T16:05:00Z","v":2276,"vw":91.779703},{"c":91.915,"h":91.97,"l":91.905,"n":12,"o":91.905,"t":"2026-10-19T16:10:00Z","v":920,"vw":91.927285},{"c":91.78,"h":91.905,"l":91.78,"n":22,"o":91.905,"t":"2026-10-19T16:15:00Z","v":608,"vw":91.839406},{"c":91.7,"h":91.73,"l":91.6,"n":14,"o":91.73,"t":"2026-10-19T16:20:00Z","v":814,"vw":91.650076},{"c":91.62,"h":91.69,"l":91.62,"n":11,"o":91.69,"t":"2026-10-19T16:25:00Z","v":734,"vw":91.677973},{"c":91.59,"h":91.63,"l":91.585,"n":21,"o":91.6,"t":"2026-10-19T16:30:00Z","v":1044,"vw":91.598099},{"c":91.595,"h":91.66,"l":91.5875,"n":11,"o":91.595,"t":"2026-10-19T16:35:00Z","v":930,"vw":91.606182},{"c":91.6,"h":91.65,"l":91.595,"n":12,"o":91.595,"t":"2026-10-19T16:40:00Z","v":521,"vw":91.620086},{"c":91.53,"h":91.6,"l":91.53,"n":32,"o":91.6,"t":"2026-10-19T16:45:00Z","v":919,"vw":91.559646},{"c":91.32,"h":91.38,"l":91.31,"n":15,"o":91.38,"t":"2026-10-19T16:50:00Z","v":610,"vw":91.334},{"c":91.26,"h":91.31,"l":91.26,"n":16,"o":91.31,"t":"2026-10-19T16:55:00Z","v":516,"vw":91.28},{"c":91.32,"h":91.32,"l":91.25,"n":13,"o":91.25,"t":"2026-10-19T17:00:00Z","v":1491,"vw":91.279658},{"c":91.18,"h":91.29,"l":91.18,"n":26,"o":91.29,"t":"2026-10-19T17:05:00Z","v":1772,"vw":91.257662},{"c":91.23,"h":91.23,"l":91.2,"n":6,"o":91.2,"t":"2026-10-19T17:10:00Z","v":221,"vw":91.215},{"c":91.18,"h":91.28,"l":91.12,"n":44,"o":91.215,"t":"2026-10-19T17:15:00Z","v":2386,"vw":91.171739},{"c":91.2199,"h":91.2199,"l":91.12,"n":8,"o":91.12,"t":"2026-10-19T17:20:00Z","v":4998,"vw":91.210226},{"c":91.15,"h":91.2,"l":91.15,"n":22,"o":91.19,"t":"2026-10-19T17:25:00Z","v":821,"vw":91.1825},{"c":91.1,"h":91.1,"l":91.1,"n":10,"o":91.1,"t":"2026-10-19T17:30:00Z","v":208,"vw":91.1},{"c":91.1,"h":91.11,"l":91.1,"n":24,"o":91.11,"t":"2026-10-19T17:35:00Z","v":1365,"vw":91.105417},{"c":91.13,"h":91.13,"l":91.02,"n":43,"o":91.02,"t":"2026-10-19T17:40:00Z","v":2569,"vw":91.0775},{"c":91.02,"h":91.02,"l":91.02,"n":11,"o":91.02,"t":"2026-10-19T17:45:00Z","v":227,"vw":91.02},{"c":90.96,"h":90.96,"l":90.96,"n":10,"o":90.96,"t":"2026-10-19T17:50:00Z","v":381,"vw":90.96},{"c":91.04,"h":91.04,"l":90.88,"n":18,"o":90.88,"t":"2026-10-19T17:55:00Z","v":492,"vw":90.96},{"c":90.99,"h":91.16,"l":90.98,"n":25,"o":91.13,"t":"2026-10-19T18:00:00Z","v":1118,"vw":91.07186},{"c":91.02,"h":91.02,"l":91.02,"n":5,"o":91.02,"t":"2026-10-19T18:10:00Z","v":220,"vw":91.02},{"c":91.03,"h":91.03,"l":90.97,"n":12,"o":91.015,"t":"2026-10-19T18:15:00Z","v":857,"vw":91.002731},{"c":90.95,"h":90.97,"l":90.88,"n":24,"o":90.97,"t":"2026-10-19T18:20:00Z","v":1469,"vw":90.902676},{"c":90.84,"h":90.88,"l":90.71,"n":33,"o":90.88,"t":"2026-10-19T18:25:00Z","v":2169,"vw":90.767389},{"c":90.79,"h":90.79,"l":90.79,"n":9,"o":90.79,"t":"2026-10-19T18:30:00Z","v":177,"vw":90.79},{"c":90.94,"h":90.94,"l":90.78,"n":17,"o":90.78,"t":"2026-10-19T18:35:00Z","v":1573,"vw":90.851429},{"c":91.04,"h":91.04,"l":90.95,"n":8,"o":90.95,"t":"2026-10-19T18:40:00Z","v":241,"vw":90.995},{"c":91.07,"h":91.1,"l":91.07,"n":23,"o":91.09,"t":"2026-10-19T18:45:00Z","v":1050,"vw":91.085879},{"c":91.07,"h":91.07,"l":91.07,"n":2,"o":91.07,"t":"2026-10-19T18:50:00Z","v":267,"vw":91.07},{"c":91.065,"h":91.065,"l":91.065,"n":9,"o":91.065,"t":"2026-10-19T18:55:00Z","v":191,"vw":91.065},{"c":91.16,"h":91.16,"l":91.105,"n":13,"o":91.105,"t":"2026-10-19T19:00:00Z","v":792,"vw":91.113501},{"c":91.1,"h":91.28,"l":91.1,"n":39,"o":91.28,"t":"2026-10-19T19:05:00Z","v":1191,"vw":91.155247},{"c":91.23,"h":91.23,"l":91.22,"n":12,"o":91.22,"t":"2026-10-19T19:15:00Z","v":236,"vw":91.225},{"c":91.46,"h":91.46,"l":91.25,"n":20,"o":91.25,"t":"2026-10-19T19:20:00Z","v":620,"vw":91.347561},{"c":91.37,"h":91.445,"l":91.34,"n":42,"o":91.445,"t":"2026-10-19T19:25:00Z","v":4110,"vw":91.387045},{"c":91.43,"h":91.43,"l":91.26,"n":35,"o":91.3699,"t":"2026-10-19T19:30:00Z","v":2463,"vw":91.328958},{"c":91.43,"h":91.535,"l":91.38,"n":72,"o":91.3909,"t":"2026-10-19T19:35:00Z","v":6055,"vw":91.454909},{"c":91.42,"h":91.53,"l":91.42,"n":46,"o":91.53,"t":"2026-10-19T19:40:00Z","v":2225,"vw":91.487349},{"c":91.25,"h":91.355,"l":91.25,"n":32,"o":91.3529,"t":"2026-10-19T19:45:00Z","v":1546,"vw":91.334125},{"c":90.93,"h":91.24,"l":90.93,"n":52,"o":91.24,"t":"2026-10-19T19:50:00Z","v":3471,"vw":91.185968},{"c":90.96,"h":91.095,"l":90.9475,"n":73,"o":91.0485,"t":"2026-10-19T19:55:00Z","v":4956,"vw":91.017421},{"c":90.19,"h":90.19,"l":90.19,"n":2,"o":90.19,"t":"2026-10-20T08:45:00Z","v":110,"vw":90.19},{"c":89.59,"h":89.89,"l":89.5,"n":116,"o":89.89,"t":"2026-10-20T13:30:00Z","v":8979,"vw":89.623282},{"c":89.715,"h":89.965,"l":89.46,"n":59,"o":89.56,"t":"2026-10-20T13:35:00Z","v":4606,"vw":89.675013},{"c":89.31,"h":89.5817,"l":89.3,"n":35,"o":89.5817,"t":"2026-10-20T13:40:00Z","v":2232,"vw":89.41518},{"c":89.79,"h":89.79,"l":89.37,"n":34,"o":89.37,"t":"2026-10-20T13:45:00Z","v":1623,"vw":89.564657},{"c":89.71,"h":89.71,"l":89.53,"n":20,"o":89.53,"t":"2026-10-20T13:50:00Z","v":1358,"vw":89.683705},{"c":90.27,"h":90.27,"l":89.96,"n":14,"o":89.96,"t":"2026-10-20T13:55:00Z","v":805,"vw":90.126},{"c":90.36,"h":90.42,"l":90.34,"n":21,"o":90.34,"t":"2026-10-20T14:00:00Z","v":1259,"vw":90.375833},{"c":90.9,"h":90.9,"l":90.41,"n":14,"o":90.43,"t":"2026-10-20T14:05:00Z","v":1125,"vw":90.494286},{"c":90.83,"h":90.83,"l":90.7,"n":25,"o":90.7,"t":"2026-10-20T14:10:00Z","v":1582,"vw":90.760045},{"c":91.045,"h":91.045,"l":90.89,"n":18,"o":90.89,"t":"2026-10-20T14:15:00Z","v":1474,"vw":91.0265},{"c":91.03,"h":91.1,"l":91.03,"n":23,"o":91.1,"t":"2026-10-20T14:20:00Z","v":2494,"vw":91.07487},{"c":91.6301,"h":91.71,"l":91.19,"n":32,"o":91.235,"t":"2026-10-20T14:25:00Z","v":2731,"vw":91.44915},{"c":91.46,"h":91.695,"l":91.46,"n":34,"o":91.665,"t":"2026-10-20T14:30:00Z","v":1793,"vw":91.604165},{"c":91.52,"h":91.52,"l":91.4,"n":24,"o":91.5,"t":"2026-10-20T14:35:00Z","v":1196,"vw":91.470588},{"c":91.68,"h":91.68,"l":91.51,"n":29,"o":91.51,"t":"2026-10-20T14:40:00Z","v":5309,"vw":91.557745},{"c":91.55,"h":91.805,"l":91.55,"n":25,"o":91.72,"t":"2026-10-20T14:45:00Z","v":1581,"vw":91.685364},{"c":91.76,"h":91.76,"l":91.53,"n":7,"o":91.54,"t":"2026-10-20T14:50:00Z","v":459,"vw":91.6325},{"c":91.89,"h":91.93,"l":91.76,"n":70,"o":91.84,"t":"2026-10-20T14:55:00Z","v":2175,"vw":91.798675},{"c":91.735,"h":91.755,"l":91.67,"n":19,"o":91.755,"t":"2026-10-20T15:00:00Z","v":1149,"vw":91.715555},{"c":91.79,"h":91.79,"l":91.72,"n":15,"o":91.72,"t":"2026-10-20T15:05:00Z","v":590,"vw":91.76},{"c":91.21,"h":91.67,"l":91.045,"n":72,"o":91.67,"t":"2026-10-20T15:10:00Z","v":4787,"vw":91.378939},{"c":91.385,"h":91.5,"l":91.19,"n":20,"o":91.19,"t":"2026-10-20T15:15:00Z","v":1419,"vw":91.396637},{"c":91.345,"h":91.39,"l":91.32,"n":17,"o":91.39,"t":"2026-10-20T15:20:00Z","v":1096,"vw":91.35262},{"c":91.325,"h":91.37,"l":91.325,"n":26,"o":91.37,"t":"2026-10-20T15:25:00Z","v":863,"vw":91.348095},{"c":91.2,"h":91.35,"l":91.12,"n":31,"o":91.3,"t":"2026-10-20T15:30:00Z","v":1913,"vw":91.216992},{"c":91.105,"h":91.265,"l":91.065,"n":40,"o":91.16,"t":"2026-10-20T15:35:00Z","v":2059,"vw":91.14038},{"c":91.17,"h":91.22,"l":91.08,"n":9,"o":91.08,"t":"2026-10-20T15:40:00Z","v":650,"vw":91.15},{"c":91.3,"h":91.3,"l":91.18,"n":20,"o":91.27,"t":"2026-10-20T15:45:00Z","v":1130,"vw":91.261287},{"c":91.315,"h":91.32,"l":91.19,"n":17,"o":91.24,"t":"2026-10-20T15:50:00Z","v":1452,"vw":91.242469},{"c":91.47,"h":91.52,"l":91.37,"n":94,"o":91.52,"t":"2026-10-20T15:55:00Z","v":1476,"vw":91.422566},{"c":91.475,"h":91.61,"l":91.44,"n":33,"o":91.61,"t":"2026-10-20T16:00:00Z","v":3769,"vw":91.567266},{"c":91.44,"h":91.565,"l":91.44,"n":5,"o":91.51,"t":"2026-10-20T16:05:00Z","v":643,"vw":91.504015},{"c":91.435,"h":91.435,"l":91.35,"n":10,"o":91.38,"t":"2026-10-20T16:10:00Z","v":614,"vw":91.384524},{"c":91.18,"h":91.4,"l":91.18,"n":46,"o":91.3916,"t":"2026-10-20T16:15:00Z","v":1968,"vw":91.276047},{"c":91.22,"h":91.23,"l":91.22,"n":3,"o":91.23,"t":"2026-10-20T16:20:00Z","v":258,"vw":91.225},{"c":91.42,"h":91.42,"l":91.31,"n":8,"o":91.31,"t":"2026-10-20T16:25:00Z","v":772,"vw":91.365652},{"c":91.51,"h":91.51,"l":91.29,"n":28,"o":91.395,"t":"2026-10-20T16:30:00Z","v":2066,"vw":91.429525},{"c":91.52,"h":91.55,"l":91.52,"n":125,"o":91.535,"t":"2026-10-20T16:35:00Z","v":1504,"vw":91.537583},{"c":91.445,"h":91.4962,"l":91.364,"n":13,"o":91.364,"t":"2026-10-20T16:40:00Z","v":1495,"vw":91.46478},{"c":91.34,"h":91.34,"l":91.26,"n":5,"o":91.34,"t":"2026-10-20T16:45:00Z","v":344,"vw":91.313333},{"c":91.225,"h":91.395,"l":91.225,"n":70,"o":91.2701,"t":"2026-10-20T16:50:00Z","v":1265,"vw":91.34585},{"c":91.23,"h":91.25,"l":91.23,"n":10,"o":91.25,"t":"2026-10-20T17:00:00Z","v":772,"vw":91.240275},{"c":91.27,"h":91.27,"l":91.27,"n":5,"o":91.27,"t":"2026-10-20T17:05:00Z","v":584,"vw":91.27},{"c":91.265,"h":91.33,"l":91.265,"n":14,"o":91.33,"t":"2026-10-20T17:10:00Z","v":773,"vw":91.296057},{"c":91.27,"h":91.27,"l":91.27,"n":16,"o":91.27,"t":"2026-10-20T17:15:00Z","v":518,"vw":91.27},{"c":91.44,"h":91.44,"l":91.34,"n":15,"o":91.34,"t":"2026-10-20T17:20:00Z","v":1113,"vw":91.386663},{"c":91.45,"h":91.45,"l":91.365,"n":14,"o":91.365,"t":"2026-10-20T17:25:00Z","v":893,"vw":91.40348},{"c":91.39,"h":91.48,"l":91.39,"n":39,"o":91.48,"t":"2026-10-20T17:30:00Z","v":1119,"vw":91.444665},{"c":91.485,"h":91.49,"l":91.4144,"n":11,"o":91.43,"t":"2026-10-20T17:35:00Z","v":1001,"vw":91.45028},{"c":91.47,"h":91.49,"l":91.47,"n":67,"o":91.47,"t":"2026-10-20T17:40:00Z","v":919,"vw":91.478032},{"c":91.38,"h":91.49,"l":91.375,"n":38,"o":91.485,"t":"2026-10-20T17:45:00Z","v":4954,"vw":91.402674},{"c":91.58,"h":91.58,"l":91.37,"n":83,"o":91.47,"t":"2026-10-20T17:50:00Z","v":3077,"vw":91.471206},{"c":91.555,"h":91.58,"l":91.44,"n":50,"o":91.58,"t":"2026-10-20T17:55:00Z","v":1560,"vw":91.509583},{"c":91.5,"h":91.52,"l":91.38,"n":47,"o":91.52,"t":"2026-10-20T18:00:00Z","v":3266,"vw":91.450322},{"c":91.49,"h":91.49,"l":91.29,"n":9,"o":91.49,"t":"2026-10-20T18:05:00Z","v":1064,"vw":91.416631},{"c":91.395,"h":91.48,"l":91.33,"n":25,"o":91.46,"t":"2026-10-20T18:10:00Z","v":2968,"vw":91.387043},{"c":91.4,"h":91.48,"l":91.39,"n":16,"o":91.48,"t":"2026-10-20T18:15:00Z","v":1163,"vw":91.430578},{"c":91.33,"h":91.345,"l":91.33,"n":13,"o":91.345,"t":"2026-10-20T18:20:00Z","v":675,"vw":91.3375},{"c":91.295,"h":91.325,"l":91.295,"n":15,"o":91.325,"t":"2026-10-20T18:25:00Z","v":766,"vw":91.317167},{"c":91.235,"h":91.36,"l":91.22,"n":25,"o":91.36,"t":"2026-10-20T18:30:00Z","v":1777,"vw":91.25956},{"c":91.2123,"h":91.2123,"l":91.15,"n":12,"o":91.15,"t":"2026-10-20T18:35:00Z","v":1103,"vw":91.17264},{"c":91,"h":91.07,"l":91,"n":17,"o":91.07,"t":"2026-10-20T18:40:00Z","v":580,"vw":91.035},{"c":91.17,"h":91.19,"l":91.09,"n":7,"o":91.12,"t":"2026-10-20T18:45:00Z","v":606,"vw":91.145735},{"c":91.2,"h":91.2,"l":91.14,"n":11,"o":91.14,"t":"2026-10-20T18:50:00Z","v":876,"vw":91.181179},{"c":91.21,"h":91.31,"l":91.17,"n":15,"o":91.31,"t":"2026-10-20T18:55:00Z","v":1061,"vw":91.247731},{"c":91.23,"h":91.32,"l":91.16,"n":17,"o":91.29,"t":"2026-10-20T19:00:00Z","v":988,"vw":91.255317},{"c":91.32,"h":91.32,"l":91.3,"n":6,"o":91.3,"t":"2026-10-20T19:05:00Z","v":477,"vw":91.310682},{"c":91.25,"h":91.31,"l":91.18,"n":21,"o":91.31,"t":"2026-10-20T19:10:00Z","v":1362,"vw":91.262651},{"c":91.2,"h":91.305,"l":91.19,"n":21,"o":91.19,"t":"2026-10-20T19:15:00Z","v":1005,"vw":91.246468},{"c":91.1399,"h":91.305,"l":91.05,"n":21,"o":91.305,"t":"2026-10-20T19:20:00Z","v":1311,"vw":91.140843},{"c":91.02,"h":91.2,"l":91.02,"n":27,"o":91.07,"t":"2026-10-20T19:25:00Z","v":1416,"vw":91.117663},{"c":91.26,"h":91.26,"l":91.05,"n":9,"o":91.09,"t":"2026-10-20T19:30:00Z","v":1953,"vw":91.198275},{"c":91.05,"h":91.19,"l":91.05,"n":42,"o":91.19,"t":"2026-10-20T19:35:00Z","v":2233,"vw":91.095405},{"c":91.245,"h":91.245,"l":91.105,"n":20,"o":91.115,"t":"2026-10-20T19:40:00Z","v":1630,"vw":91.152457},{"c":91.18,"h":91.25,"l":91.03,"n":26,"o":91.03,"t":"2026-10-20T19:45:00Z","v":1792,"vw":91.154985},{"c":91.22,"h":91.22,"l":91.05,"n":43,"o":91.05,"t":"2026-10-20T19:50:00Z","v":5250,"vw":91.142382},{"c":91.08,"h":91.16,"l":90.97,"n":64,"o":91.13,"t":"2026-10-20T19:55:00Z","v":7767,"vw":91.086956},{"c":91.19,"h":91.19,"l":91.19,"n":7,"o":91.19,"t":"2026-10-20T20:00:00Z","v":676,"vw":91.19},{"c":92.225,"h":92.37,"l":92.09,"n":38,"o":92.37,"t":"2026-10-21T13:30:00Z","v":3199,"vw":92.337845},{"c":91.76,"h":92.13,"l":91.58,"n":31,"o":92.13,"t":"2026-10-21T13:35:00Z","v":3539,"vw":91.732557},{"c":91.33,"h":91.73,"l":91.33,"n":25,"o":91.73,"t":"2026-10-21T13:40:00Z","v":1462,"vw":91.43123},{"c":91.73,"h":91.73,"l":91.42,"n":34,"o":91.42,"t":"2026-10-21T13:45:00Z","v":2455,"vw":91.587641},{"c":91.23,"h":91.495,"l":91.23,"n":13,"o":91.495,"t":"2026-10-21T13:50:00Z","v":1075,"vw":91.302747},{"c":91.63,"h":91.64,"l":91.335,"n":52,"o":91.4,"t":"2026-10-21T13:55:00Z","v":3165,"vw":91.478226},{"c":91.75,"h":91.845,"l":91.56,"n":39,"o":91.56,"t":"2026-10-21T14:00:00Z","v":2532,"vw":91.6602},{"c":91.54,"h":91.575,"l":91.42,"n":30,"o":91.575,"t":"2026-10-21T14:05:00Z","v":1456,"vw":91.522167},{"c":91.33,"h":91.47,"l":91.305,"n":25,"o":91.47,"t":"2026-10-21T14:10:00Z","v":1174,"vw":91.367857},{"c":91.375,"h":91.51,"l":91.375,"n":13,"o":91.51,"t":"2026-10-21T14:15:00Z","v":1234,"vw":91.482174},{"c":91.7,"h":91.7,"l":91.44,"n":21,"o":91.44,"t":"2026-10-21T14:20:00Z","v":1375,"vw":91.557568},{"c":91.66,"h":91.67,"l":91.66,"n":3,"o":91.67,"t":"2026-10-21T14:25:00Z","v":301,"vw":91.663333},{"c":91.68,"h":91.895,"l":91.68,"n":37,"o":91.895,"t":"2026-10-21T14:35:00Z","v":2207,"vw":91.830546},{"c":91.84,"h":91.84,"l":91.84,"n":9,"o":91.84,"t":"2026-10-21T14:40:00Z","v":232,"vw":91.84},{"c":91.98,"h":91.98,"l":91.82,"n":10,"o":91.83,"t":"2026-10-21T14:45:00Z","v":506,"vw":91.8625},{"c":91.94,"h":92.07,"l":91.94,"n":46,"o":92.06,"t":"2026-10-21T14:50:00Z","v":3011,"vw":92.023677},{"c":91.78,"h":91.915,"l":91.78,"n":22,"o":91.9,"t":"2026-10-21T15:00:00Z","v":1827,"vw":91.862922},{"c":91.855,"h":91.91,"l":91.855,"n":19,"o":91.91,"t":"2026-10-21T15:05:00Z","v":1394,"vw":91.904054},{"c":91.975,"h":92.03,"l":91.94,"n":14,"o":91.94,"t":"2026-10-21T15:10:00Z","v":1138,"vw":91.99431},{"c":91.865,"h":92.015,"l":91.865,"n":26,"o":92.015,"t":"2026-10-21T15:15:00Z","v":2913,"vw":91.981295},{"c":91.92,"h":91.92,"l":91.91,"n":4,"o":91.91,"t":"2026-10-21T15:20:00Z","v":400,"vw":91.915},{"c":92.02,"h":92.03,"l":92.005,"n":7,"o":92.03,"t":"2026-10-21T15:25:00Z","v":565,"vw":92.013889},{"c":92.14,"h":92.14,"l":92.07,"n":3,"o":92.07,"t":"2026-10-21T15:30:00Z","v":218,"vw":92.105},{"c":92.35,"h":92.35,"l":92.145,"n":60,"o":92.145,"t":"2026-10-21T15:35:00Z","v":6026,"vw":92.23399},{"c":92.285,"h":92.285,"l":92.285,"n":17,"o":92.285,"t":"2026-10-21T15:40:00Z","v":881,"vw":92.285},{"c":92.36,"h":92.46,"l":92.285,"n":13,"o":92.285,"t":"2026-10-21T15:45:00Z","v":1373,"vw":92.33534},{"c":92.355,"h":92.45,"l":92.355,"n":22,"o":92.385,"t":"2026-10-21T15:50:00Z","v":1492,"vw":92.399232},{"c":92.45,"h":92.46,"l":92.373,"n":19,"o":92.4,"t":"2026-10-21T15:55:00Z","v":1411,"vw":92.420737},{"c":92.3,"h":92.385,"l":92.3,"n":46,"o":92.385,"t":"2026-10-21T16:00:00Z","v":4155,"vw":92.358188},{"c":92.318,"h":92.3999,"l":92.3,"n":9,"o":92.3,"t":"2026-10-21T16:05:00Z","v":625,"vw":92.347367},{"c":92.38,"h":92.38,"l":92.29,"n":26,"o":92.29,"t":"2026-10-21T16:10:00Z","v":3208,"vw":92.35687},{"c":92.3994,"h":92.4599,"l":92.3994,"n":5,"o":92.4599,"t":"2026-10-21T16:15:00Z","v":717,"vw":92.414229},{"c":92.39,"h":92.39,"l":92.32,"n":4,"o":92.32,"t":"2026-10-21T16:20:00Z","v":416,"vw":92.342082},{"c":92.21,"h":92.3584,"l":92.21,"n":39,"o":92.345,"t":"2026-10-21T16:25:00Z","v":3324,"vw":92.302191},{"c":92.195,"h":92.2144,"l":92.195,"n":7,"o":92.2144,"t":"2026-10-21T16:30:00Z","v":559,"vw":92.200565},{"c":92.63,"h":92.63,"l":92.1504,"n":37,"o":92.2085,"t":"2026-10-21T16:35:00Z","v":3626,"vw":92.33367},{"c":92.3601,"h":92.66,"l":92.3601,"n":39,"o":92.65,"t":"2026-10-21T16:40:00Z","v":3457,"vw":92.537401},{"c":92.4944,"h":92.57,"l":92.49,"n":9,"o":92.49,"t":"2026-10-21T16:50:00Z","v":944,"vw":92.501891},{"c":92.48,"h":92.555,"l":92.48,"n":10,"o":92.51,"t":"2026-10-21T16:55:00Z","v":488,"vw":92.52375},{"c":92.53,"h":92.54,"l":92.42,"n":29,"o":92.42,"t":"2026-10-21T17:00:00Z","v":2720,"vw":92.481252},{"c":92.61,"h":92.61,"l":92.51,"n":12,"o":92.53,"t":"2026-10-21T17:05:00Z","v":979,"vw":92.548772},{"c":92.645,"h":92.68,"l":92.575,"n":13,"o":92.68,"t":"2026-10-21T17:10:00Z","v":1024,"vw":92.616579},{"c":92.715,"h":92.72,"l":92.65,"n":15,"o":92.65,"t":"2026-10-21T17:15:00Z","v":1129,"vw":92.696818},{"c":92.645,"h":92.785,"l":92.64,"n":19,"o":92.72,"t":"2026-10-21T17:20:00Z","v":1665,"vw":92.706985},{"c":92.63,"h":92.65,"l":92.59,"n":29,"o":92.65,"t":"2026-10-21T17:25:00Z","v":2872,"vw":92.614363},{"c":92.56,"h":92.63,"l":92.49,"n":19,"o":92.63,"t":"2026-10-21T17:30:00Z","v":1250,"vw":92.544882},{"c":92.515,"h":92.53,"l":92.42,"n":13,"o":92.53,"t":"2026-10-21T17:35:00Z","v":3556,"vw":92.521983},{"c":92.645,"h":92.665,"l":92.5051,"n":13,"o":92.5051,"t":"2026-10-21T17:40:00Z","v":1174,"vw":92.59977},{"c":92.59,"h":92.62,"l":92.54,"n":14,"o":92.62,"t":"2026-10-21T17:45:00Z","v":1721,"vw":92.577359},{"c":92.65,"h":92.66,"l":92.58,"n":20,"o":92.585,"t":"2026-10-21T17:50:00Z","v":1474,"vw":92.61269},{"c":92.66,"h":92.66,"l":92.64,"n":24,"o":92.66,"t":"2026-10-21T17:55:00Z","v":2264,"vw":92.65506},{"c":92.625,"h":92.66,"l":92.54,"n":25,"o":92.66,"t":"2026-10-21T18:00:00Z","v":2621,"vw":92.605624},{"c":92.63,"h":92.66,"l":92.585,"n":26,"o":92.62,"t":"2026-10-21T18:05:00Z","v":3714,"vw":92.628251},{"c":92.65,"h":92.65,"l":92.6,"n":43,"o":92.64,"t":"2026-10-21T18:10:00Z","v":13887,"vw":92.628534},{"c":92.72,"h":92.78,"l":92.64,"n":68,"o":92.64,"t":"2026-10-21T18:15:00Z","v":10156,"vw":92.724327},{"c":92.7,"h":92.72,"l":92.7,"n":34,"o":92.72,"t":"2026-10-21T18:20:00Z","v":1956,"vw":92.714841},{"c":92.6899,"h":92.6899,"l":92.595,"n":5,"o":92.595,"t":"2026-10-21T18:25:00Z","v":363,"vw":92.655906},{"c":92.7,"h":92.74,"l":92.5,"n":18,"o":92.679,"t":"2026-10-21T18:30:00Z","v":1339,"vw":92.680488},{"c":92.73,"h":92.79,"l":92.68,"n":26,"o":92.7,"t":"2026-10-21T18:35:00Z","v":1850,"vw":92.719},{"c":92.73,"h":92.775,"l":92.72,"n":29,"o":92.72,"t":"2026-10-21T18:40:00Z","v":4001,"vw":92.756653},{"c":92.46,"h":92.5,"l":92.46,"n":30,"o":92.46,"t":"2026-10-21T18:45:00Z","v":2319,"vw":92.463273},{"c":92.45,"h":92.45,"l":92.36,"n":5,"o":92.36,"t":"2026-10-21T18:50:00Z","v":227,"vw":92.405},{"c":92.3225,"h":92.385,"l":92.31,"n":21,"o":92.385,"t":"2026-10-21T18:55:00Z","v":1795,"vw":92.325731},{"c":91.92,"h":92.145,"l":91.92,"n":59,"o":92.145,"t":"2026-10-21T19:00:00Z","v":2899,"vw":92.023946},{"c":92.07,"h":92.265,"l":92.03,"n":45,"o":92.03,"t":"2026-10-21T19:05:00Z","v":4065,"vw":92.193281},{"c":92.1111,"h":92.1111,"l":91.8,"n":33,"o":92,"t":"2026-10-21T19:10:00Z","v":1581,"vw":91.990272},{"c":92.34,"h":92.34,"l":92.15,"n":59,"o":92.15,"t":"2026-10-21T19:15:00Z","v":4405,"vw":92.247693},{"c":92.23,"h":92.28,"l":92.23,"n":41,"o":92.27,"t":"2026-10-21T19:20:00Z","v":1614,"vw":92.252495},{"c":92.43,"h":92.45,"l":92.34,"n":14,"o":92.34,"t":"2026-10-21T19:25:00Z","v":961,"vw":92.423552},{"c":92.505,"h":92.54,"l":92.45,"n":28,"o":92.49,"t":"2026-10-21T19:30:00Z","v":2843,"vw":92.485334},{"c":92.56,"h":92.685,"l":92.515,"n":27,"o":92.535,"t":"2026-10-21T19:35:00Z","v":1725,"vw":92.564602},{"c":92.46,"h":92.555,"l":92.45,"n":33,"o":92.555,"t":"2026-10-21T19:40:00Z","v":2245,"vw":92.488904},{"c":92.62,"h":92.64,"l":92.5,"n":22,"o":92.52,"t":"2026-10-21T19:45:00Z","v":1565,"vw":92.581897},{"c":92.49,"h":92.6,"l":92.45,"n":55,"o":92.6,"t":"2026-10-21T19:50:00Z","v":4718,"vw":92.505829},{"c":92.36,"h":92.48,"l":92.36,"n":78,"o":92.41,"t":"2026-10-21T19:55:00Z","v":4326,"vw":92.429038},{"c":92.37,"h":92.37,"l":92.37,"n":8,"o":92.37,"t":"2026-10-21T20:00:00Z","v":813,"vw":92.37},{"c":91.16,"h":91.16,"l":91.16,"n":4,"o":91.16,"t":"2026-10-22T08:00:00Z","v":307,"vw":91.16},{"c":89.03,"h":89.27,"l":89.03,"n":25,"o":89.27,"t":"2026-10-22T13:30:00Z","v":5184,"vw":89.250758},{"c":89.44,"h":89.44,"l":89.19,"n":27,"o":89.4256,"t":"2026-10-22T13:35:00Z","v":1473,"vw":89.284745},{"c":89.1801,"h":89.3,"l":89.1,"n":23,"o":89.23,"t":"2026-10-22T13:40:00Z","v":2352,"vw":89.192693},{"c":88.98,"h":89.12,"l":88.97,"n":79,"o":89.04,"t":"2026-10-22T13:45:00Z","v":3749,"vw":89.030682},{"c":88.92,"h":89.1975,"l":88.89,"n":61,"o":89.1975,"t":"2026-10-22T13:50:00Z","v":7251,"vw":88.99748},{"c":89.43,"h":89.45,"l":89.43,"n":12,"o":89.45,"t":"2026-10-22T13:55:00Z","v":1019,"vw":89.434},{"c":89.63,"h":89.72,"l":89.58,"n":71,"o":89.5801,"t":"2026-10-22T14:00:00Z","v":7292,"vw":89.655445},{"c":89.16,"h":89.61,"l":89.16,"n":126,"o":89.61,"t":"2026-10-22T14:05:00Z","v":12032,"vw":89.326005},{"c":88.9,"h":89.24,"l":88.9,"n":25,"o":89.24,"t":"2026-10-22T14:10:00Z","v":3458,"vw":88.952099},{"c":88.87,"h":88.92,"l":88.87,"n":33,"o":88.92,"t":"2026-10-22T14:15:00Z","v":2766,"vw":88.895361},{"c":88.73,"h":88.8351,"l":88.71,"n":27,"o":88.81,"t":"2026-10-22T14:20:00Z","v":662,"vw":88.763283},{"c":88.46,"h":88.46,"l":88.425,"n":13,"o":88.425,"t":"2026-10-22T14:25:00Z","v":610,"vw":88.447368},{"c":88.16,"h":88.49,"l":88.16,"n":78,"o":88.49,"t":"2026-10-22T14:30:00Z","v":4269,"vw":88.211698},{"c":88.15,"h":88.22,"l":88.1,"n":44,"o":88.22,"t":"2026-10-22T14:35:00Z","v":4567,"vw":88.173734},{"c":88.36,"h":88.36,"l":88.29,"n":11,"o":88.3,"t":"2026-10-22T14:40:00Z","v":843,"vw":88.3175},{"c":87.8907,"h":88.02,"l":87.8907,"n":17,"o":88.02,"t":"2026-10-22T14:45:00Z","v":828,"vw":87.95133},{"c":87.97,"h":87.97,"l":87.97,"n":3,"o":87.97,"t":"2026-10-22T14:50:00Z","v":346,"vw":87.97},{"c":88,"h":88,"l":87.99,"n":10,"o":87.99,"t":"2026-10-22T14:55:00Z","v":629,"vw":87.995576},{"c":88.14,"h":88.14,"l":88.14,"n":3,"o":88.14,"t":"2026-10-22T15:00:00Z","v":121,"vw":88.14},{"c":87.851,"h":87.9007,"l":87.851,"n":13,"o":87.9007,"t":"2026-10-22T15:05:00Z","v":4052,"vw":87.899343},{"c":87.83,"h":87.83,"l":87.83,"n":5,"o":87.83,"t":"2026-10-22T15:10:00Z","v":131,"vw":87.83},{"c":88.055,"h":88.055,"l":87.83,"n":13,"o":87.83,"t":"2026-10-22T15:15:00Z","v":543,"vw":87.989},{"c":88.065,"h":88.065,"l":88.065,"n":4,"o":88.065,"t":"2026-10-22T15:20:00Z","v":107,"vw":88.065},{"c":88.025,"h":88.1,"l":88.025,"n":10,"o":88.1,"t":"2026-10-22T15:25:00Z","v":315,"vw":88.051408},{"c":88,"h":88,"l":88,"n":5,"o":88,"t":"2026-10-22T15:35:00Z","v":296,"vw":88},{"c":87.91,"h":87.91,"l":87.78,"n":20,"o":87.78,"t":"2026-10-22T15:40:00Z","v":989,"vw":87.817},{"c":87.86,"h":87.86,"l":87.86,"n":5,"o":87.86,"t":"2026-10-22T15:45:00Z","v":1023,"vw":87.86},{"c":87.985,"h":88.025,"l":87.985,"n":9,"o":88.025,"t":"2026-10-22T15:50:00Z","v":777,"vw":88.011924},{"c":88.155,"h":88.155,"l":88.1,"n":10,"o":88.1,"t":"2026-10-22T15:55:00Z","v":621,"vw":88.129037},{"c":88.18,"h":88.18,"l":88.18,"n":4,"o":88.18,"t":"2026-10-22T16:00:00Z","v":172,"vw":88.18},{"c":88.0645,"h":88.0645,"l":88.0645,"n":1,"o":88.0645,"t":"2026-10-22T16:05:00Z","v":100,"vw":88.0645},{"c":88.23,"h":88.23,"l":88.23,"n":1,"o":88.23,"t":"2026-10-22T16:10:00Z","v":155,"vw":88.23},{"c":88.24,"h":88.24,"l":88.2,"n":10,"o":88.2,"t":"2026-10-22T16:15:00Z","v":958,"vw":88.221505},{"c":88.2982,"h":88.2982,"l":88.2982,"n":10,"o":88.2982,"t":"2026-10-22T16:20:00Z","v":408,"vw":88.2982},{"c":87.9203,"h":88,"l":87.9203,"n":8,"o":88,"t":"2026-10-22T16:30:00Z","v":660,"vw":87.970216},{"c":87.85,"h":87.85,"l":87.78,"n":6,"o":87.78,"t":"2026-10-22T16:35:00Z","v":327,"vw":87.82321},{"c":87.67,"h":87.715,"l":87.67,"n":8,"o":87.715,"t":"2026-10-22T16:40:00Z","v":1131,"vw":87.680951},{"c":87.4,"h":87.4,"l":87.22,"n":31,"o":87.32,"t":"2026-10-22T16:50:00Z","v":2182,"vw":87.282081},{"c":87.47,"h":87.49,"l":87.405,"n":14,"o":87.405,"t":"2026-10-22T16:55:00Z","v":1055,"vw":87.4675},{"c":87.22,"h":87.335,"l":87.22,"n":2,"o":87.335,"t":"2026-10-22T17:00:00Z","v":507,"vw":87.246085},{"c":87.335,"h":87.44,"l":87.335,"n":9,"o":87.44,"t":"2026-10-22T17:05:00Z","v":314,"vw":87.395112},{"c":87.41,"h":87.41,"l":87.183,"n":142,"o":87.29,"t":"2026-10-22T17:10:00Z","v":9594,"vw":87.25284},{"c":87.595,"h":87.6099,"l":87.595,"n":5,"o":87.6099,"t":"2026-10-22T17:20:00Z","v":564,"vw":87.600591},{"c":87.57,"h":87.57,"l":87.546,"n":11,"o":87.546,"t":"2026-10-22T17:25:00Z","v":1307,"vw":87.55208},{"c":87.565,"h":87.605,"l":87.565,"n":8,"o":87.605,"t":"2026-10-22T17:35:00Z","v":470,"vw":87.595831},{"c":87.585,"h":87.6479,"l":87.585,"n":3,"o":87.6479,"t":"2026-10-22T17:40:00Z","v":516,"vw":87.599046},{"c":87.65,"h":87.69,"l":87.65,"n":11,"o":87.69,"t":"2026-10-22T17:45:00Z","v":1675,"vw":87.652963},{"c":87.495,"h":87.58,"l":87.495,"n":11,"o":87.52,"t":"2026-10-22T17:50:00Z","v":475,"vw":87.538333},{"c":87.375,"h":87.46,"l":87.375,"n":7,"o":87.46,"t":"2026-10-22T17:55:00Z","v":803,"vw":87.447332},{"c":87.12,"h":87.12,"l":87.12,"n":2,"o":87.12,"t":"2026-10-22T18:00:00Z","v":176,"vw":87.12},{"c":87.23,"h":87.23,"l":87.206,"n":18,"o":87.21,"t":"2026-10-22T18:05:00Z","v":1344,"vw":87.216239},{"c":87.17,"h":87.38,"l":87.17,"n":78,"o":87.38,"t":"2026-10-22T18:10:00Z","v":6708,"vw":87.227623},{"c":87.42,"h":87.435,"l":87.235,"n":24,"o":87.235,"t":"2026-10-22T18:15:00Z","v":1580,"vw":87.337351},{"c":87.47,"h":87.495,"l":87.425,"n":7,"o":87.425,"t":"2026-10-22T18:20:00Z","v":1739,"vw":87.439592},{"c":87.295,"h":87.295,"l":87.2,"n":12,"o":87.215,"t":"2026-10-22T18:25:00Z","v":1904,"vw":87.252384},{"c":87.19,"h":87.21,"l":87.19,"n":22,"o":87.2,"t":"2026-10-22T18:30:00Z","v":904,"vw":87.2},{"c":87.24,"h":87.24,"l":87.175,"n":18,"o":87.18,"t":"2026-10-22T18:35:00Z","v":1069,"vw":87.21152},{"c":87.26,"h":87.26,"l":87.19,"n":10,"o":87.25,"t":"2026-10-22T18:40:00Z","v":901,"vw":87.2325},{"c":87.225,"h":87.225,"l":87.22,"n":7,"o":87.22,"t":"2026-10-22T18:45:00Z","v":627,"vw":87.223803},{"c":87.11,"h":87.145,"l":87.1,"n":19,"o":87.145,"t":"2026-10-22T18:50:00Z","v":1840,"vw":87.136923},{"c":87.11,"h":87.11,"l":87.11,"n":5,"o":87.11,"t":"2026-10-22T18:55:00Z","v":148,"vw":87.11},{"c":87.05,"h":87.05,"l":86.87,"n":19,"o":87.05,"t":"2026-10-22T19:00:00Z","v":1355,"vw":86.994789},{"c":87.04,"h":87.05,"l":87.04,"n":8,"o":87.05,"t":"2026-10-22T19:05:00Z","v":321,"vw":87.046667},{"c":87.155,"h":87.155,"l":87.155,"n":3,"o":87.155,"t":"2026-10-22T19:15:00Z","v":223,"vw":87.155},{"c":87.26,"h":87.26,"l":87.0775,"n":6,"o":87.0775,"t":"2026-10-22T19:20:00Z","v":545,"vw":87.111934},{"c":87.37,"h":87.37,"l":87.37,"n":9,"o":87.37,"t":"2026-10-22T19:25:00Z","v":121059,"vw":87.37},{"c":87.23,"h":87.23,"l":87.23,"n":3,"o":87.23,"t":"2026-10-22T19:30:00Z","v":3690,"vw":87.23},{"c":86.89,"h":87.005,"l":86.89,"n":24,"o":86.99,"t":"2026-10-22T19:35:00Z","v":1459,"vw":86.969526},{"c":86.94,"h":87.01,"l":86.78,"n":37,"o":86.83,"t":"2026-10-22T19:40:00Z","v":3412,"vw":86.913975},{"c":86.87,"h":86.87,"l":86.67,"n":45,"o":86.825,"t":"2026-10-22T19:45:00Z","v":3399,"vw":86.787801},{"c":87.285,"h":87.285,"l":86.93,"n":43,"o":86.93,"t":"2026-10-22T19:50:00Z","v":2135,"vw":87.184965},{"c":87.34,"h":87.41,"l":87.22,"n":48,"o":87.36,"t":"2026-10-22T19:55:00Z","v":2527,"vw":87.294597},{"c":87.46,"h":87.46,"l":87.27,"n":8,"o":87.27,"t":"2026-10-22T20:00:00Z","v":750,"vw":87.326183},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-22T23:05:00Z","v":1300,"vw":87.5},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-22T23:50:00Z","v":165,"vw":86}],"history":[{"c":46.35,"h":46.35,"l":45.8301,"n":465,"o":46.08,"t":"2024-10-21T04:00:00Z","v":43627,"vw":46.039474},{"c":45.95,"h":46.1191,"l":45.7,"n":320,"o":45.99,"t":"2024-10-22T04:00:00Z","v":19467,"vw":45.935659},{"c":45.19,"h":45.8,"l":44.84,"n":451,"o":45.66,"t":"2024-10-23T04:00:00Z","v":31444,"vw":45.318208},{"c":45.53,"h":45.6749,"l":45.38,"n":325,"o":45.58,"t":"2024-10-24T04:00:00Z","v":23151,"vw":45.54922},{"c":46.01,"h":46.6629,"l":45.9,"n":411,"o":45.9,"t":"2024-10-25T04:00:00Z","v":19607,"vw":46.302709},{"c":46.25,"h":46.5299,"l":46.25,"n":434,"o":46.46,"t":"2024-10-28T04:00:00Z","v":24179,"vw":46.35934},{"c":47.2,"h":47.2399,"l":46.41,"n":484,"o":46.44,"t":"2024-10-29T04:00:00Z","v":35036,"vw":46.846943},{"c":46.35,"h":47.47,"l":46,"n":465,"o":46.76,"t":"2024-10-30T04:00:00Z","v":24171,"vw":46.714385},{"c":45.06,"h":46,"l":45.04,"n":450,"o":46,"t":"2024-10-31T04:00:00Z","v":25920,"vw":45.400019},{"c":45.26,"h":45.7099,"l":45.22,"n":370,"o":45.28,"t":"2024-11-01T04:00:00Z","v":16786,"vw":45.455977},{"c":45.39,"h":45.7207,"l":45.0936,"n":442,"o":45.29,"t":"2024-11-04T05:00:00Z","v":27743,"vw":45.430425},{"c":45.94,"h":46.06,"l":45.56,"n":348,"o":45.58,"t":"2024-11-05T05:00:00Z","v":20249,"vw":45.859715},{"c":47.07,"h":47.16,"l":46.41,"n":1425,"o":46.72,"t":"2024-11-06T05:00:00Z","v":223619,"vw":47.064895},{"c":48.25,"h":48.3049,"l":47.56,"n":650,"o":47.62,"t":"2024-11-07T05:00:00Z","v":140400,"vw":48.011938},{"c":47.71,"h":48.0434,"l":47.6517,"n":549,"o":47.99,"t":"2024-11-08T05:00:00Z","v":48414,"vw":47.806847},{"c":47.79,"h":47.91,"l":47.37,"n":500,"o":47.91,"t":"2024-11-11T05:00:00Z","v":34249,"vw":47.670844},{"c":47.61,"h":47.8172,"l":47.19,"n":480,"o":47.6,"t":"2024-11-12T05:00:00Z","v":48890,"vw":47.60494},{"c":47.14,"h":47.587,"l":47.08,"n":454,"o":47.39,"t":"2024-11-13T05:00:00Z","v":38019,"vw":47.409381},{"c":46.85,"h":47.265,"l":46.76,"n":359,"o":47.22,"t":"2024-11-14T05:00:00Z","v":40469,"vw":46.966709},{"c":45.69,"h":46.525,"l":45.59,"n":493,"o":46.47,"t":"2024-11-15T05:00:00Z","v":44695,"vw":45.966886},{"c":46.19,"h":46.319,"l":45.72,"n":577,"o":45.84,"t":"2024-11-18T05:00:00Z","v":109176,"vw":46.149309},{"c":46.83,"h":46.97,"l":45.9,"n":391,"o":45.9,"t":"2024-11-19T05:00:00Z","v":36696,"vw":46.639012},{"c":46.93,"h":47.04,"l":46.4071,"n":410,"o":47.04,"t":"2024-11-20T05:00:00Z","v":58985,"vw":46.729426},{"c":47.31,"h":47.53,"l":46.53,"n":487,"o":47.45,"t":"2024-11-21T05:00:00Z","v":41011,"vw":47.28375},{"c":47.36,"h":47.53,"l":47.09,"n":425,"o":47.29,"t":"2024-11-22T05:00:00Z","v":32170,"vw":47.304682},{"c":47.73,"h":48,"l":47.51,"n":589,"o":47.92,"t":"2024-11-25T05:00:00Z","v":48283,"vw":47.726754},{"c":47.35,"h":47.87,"l":47.2417,"n":494,"o":47.76,"t":"2024-11-26T05:00:00Z","v":71266,"vw":47.490292},{"c":46.8,"h":47.27,"l":46.41,"n":440,"o":47.27,"t":"2024-11-27T05:00:00Z","v":48587,"vw":46.745202},{"c":47.15,"h":47.4997,"l":46.98,"n":295,"o":46.98,"t":"2024-11-29T05:00:00Z","v":10443,"vw":47.257257},{"c":47.97,"h":48.0294,"l":47.47,"n":585,"o":47.47,"t":"2024-12-02T05:00:00Z","v":62493,"vw":47.76382},{"c":48.03,"h":48.04,"l":47.66,"n":522,"o":47.66,"t":"2024-12-03T05:00:00Z","v":29450,"vw":47.804068},{"c":49.21,"h":49.24,"l":48.5,"n":664,"o":48.5,"t":"2024-12-04T05:00:00Z","v":71029,"vw":48.813756},{"c":48.6,"h":49.35,"l":48.39,"n":559,"o":49.35,"t":"2024-12-05T05:00:00Z","v":40085,"vw":48.731599},{"c":48.96,"h":49.01,"l":48.6,"n":629,"o":48.61,"t":"2024-12-06T05:00:00Z","v":47595,"vw":48.799957},{"c":48.33,"h":48.99,"l":48.07,"n":635,"o":48.99,"t":"2024-12-09T05:00:00Z","v":35015,"vw":48.463223},{"c":47.61,"h":48.43,"l":47.47,"n":804,"o":48.39,"t":"2024-12-10T05:00:00Z","v":81242,"vw":47.916974},{"c":48.74,"h":48.8064,"l":48.09,"n":577,"o":48.09,"t":"2024-12-11T05:00:00Z","v":57214,"vw":48.519352},{"c":47.83,"h":48.21,"l":47.83,"n":530,"o":48.13,"t":"2024-12-12T05:00:00Z","v":35652,"vw":48.040376},{"c":47.65,"h":48.13,"l":47.3,"n":724,"o":47.86,"t":"2024-12-13T05:00:00Z","v":57570,"vw":47.586484},{"c":47.99,"h":48.1886,"l":47.516,"n":599,"o":47.76,"t":"2024-12-16T05:00:00Z","v":42638,"vw":47.930865},{"c":47.59,"h":47.9,"l":47.4601,"n":650,"o":47.66,"t":"2024-12-17T05:00:00Z","v":71769,"vw":47.603256},{"c":45.85,"h":47.88,"l":45.635,"n":888,"o":47.7,"t":"2024-12-18T05:00:00Z","v":91987,"vw":47.212709},{"c":45.27,"h":46.14,"l":45.27,"n":865,"o":46.06,"t":"2024-12-19T05:00:00Z","v":167639,"vw":45.577526},{"c":45.88,"h":46.21,"l":44.8,"n":628,"o":44.89,"t":"2024-12-20T05:00:00Z","v":63546,"vw":45.774949},{"c":46.27,"h":46.3994,"l":45.82,"n":793,"o":45.89,"t":"2024-12-23T05:00:00Z","v":46163,"vw":46.147155},{"c":46.7,"h":46.8,"l":46.32,"n":587,"o":46.69,"t":"2024-12-24T05:00:00Z","v":31459,"vw":46.602011},{"c":46.8,"h":46.92,"l":46.385,"n":1117,"o":46.56,"t":"2024-12-26T05:00:00Z","v":95488,"vw":46.757562},{"c":46.26,"h":46.52,"l":45.7101,"n":668,"o":46.41,"t":"2024-12-27T05:00:00Z","v":38219,"vw":46.04617},{"c":45.53,"h":45.97,"l":45.19,"n":874,"o":45.48,"t":"2024-12-30T05:00:00Z","v":54051,"vw":45.665664},{"c":45.23,"h":45.89,"l":45.1301,"n":685,"o":45.81,"t":"2024-12-31T05:00:00Z","v":48412,"vw":45.40636},{"c":45.59,"h":45.9499,"l":45.11,"n":673,"o":45.5,"t":"2025-01-02T05:00:00Z","v":44198,"vw":45.488475},{"c":46.6,"h":46.6,"l":45.78,"n":465,"o":45.78,"t":"2025-01-03T05:00:00Z","v":33996,"vw":46.298823},{"c":47.54,"h":47.95,"l":47.27,"n":801,"o":47.27,"t":"2025-01-06T05:00:00Z","v":67970,"vw":47.65531},{"c":46.75,"h":48.04,"l":46.562,"n":701,"o":48.04,"t":"2025-01-07T05:00:00Z","v":56671,"vw":47.176513},{"c":46.53,"h":46.7437,"l":46.14,"n":786,"o":46.63,"t":"2025-01-08T05:00:00Z","v":63780,"vw":46.501826},{"c":45.82,"h":46.23,"l":45.36,"n":930,"o":46.06,"t":"2025-01-10T05:00:00Z","v":95523,"vw":45.914662},{"c":45.47,"h":45.47,"l":44.7899,"n":846,"o":45.01,"t":"2025-01-13T05:00:00Z","v":63070,"vw":45.105401},{"c":45.53,"h":45.78,"l":45.04,"n":1168,"o":45.69,"t":"2025-01-14T05:00:00Z","v":139409,"vw":45.267176},{"c":46.88,"h":46.9701,"l":46.32,"n":617,"o":46.46,"t":"2025-01-15T05:00:00Z","v":129959,"vw":46.73862},{"c":46.84,"h":47.1297,"l":46.72,"n":454,"o":47,"t":"2025-01-16T05:00:00Z","v":30862,"vw":46.94662},{"c":47.76,"h":47.8794,"l":47.33,"n":690,"o":47.82,"t":"2025-01-17T05:00:00Z","v":55563,"vw":47.718931},{"c":48.58,"h":48.74,"l":47.97,"n":1108,"o":48.18,"t":"2025-01-21T05:00:00Z","v":98132,"vw":48.472256},{"c":49.24,"h":49.38,"l":48.9441,"n":1025,"o":49.06,"t":"2025-01-22T05:00:00Z","v":105077,"vw":49.20768},{"c":48.99,"h":49.05,"l":48.5734,"n":966,"o":48.63,"t":"2025-01-23T05:00:00Z","v":135889,"vw":48.894004},{"c":48.62,"h":49.13,"l":48.538,"n":803,"o":49.13,"t":"2025-01-24T05:00:00Z","v":73030,"vw":48.871617},{"c":46.56,"h":47.2,"l":46,"n":1496,"o":46.79,"t":"2025-01-27T05:00:00Z","v":321519,"vw":46.524452},{"c":47.18,"h":47.2768,"l":46.145,"n":1092,"o":46.59,"t":"2025-01-28T05:00:00Z","v":95129,"vw":46.803913},{"c":47.04,"h":47.24,"l":46.75,"n":1592,"o":47.24,"t":"2025-01-29T05:00:00Z","v":192085,"vw":46.983473},{"c":47.67,"h":48.13,"l":47.13,"n":1910,"o":48.13,"t":"2025-01-30T05:00:00Z","v":116214,"vw":47.547261},{"c":47.31,"h":48.25,"l":47.2,"n":1059,"o":47.72,"t":"2025-01-31T05:00:00Z","v":73980,"vw":47.818223},{"c":46.83,"h":47.1494,"l":46.08,"n":1415,"o":46.21,"t":"2025-02-03T05:00:00Z","v":99894,"vw":46.66317},{"c":47.31,"h":47.46,"l":46.81,"n":579,"o":46.81,"t":"2025-02-04T05:00:00Z","v":42601,"vw":47.236153},{"c":47.49,"h":47.49,"l":46.85,"n":753,"o":46.87,"t":"2025-02-05T05:00:00Z","v":52674,"vw":47.174106},{"c":47.57,"h":47.69,"l":47.2,"n":954,"o":47.51,"t":"2025-02-06T05:00:00Z","v":66431,"vw":47.471784},{"c":47.16,"h":47.9716,"l":46.99,"n":1056,"o":47.73,"t":"2025-02-07T05:00:00Z","v":72303,"vw":47.371012},{"c":47.94,"h":48.0422,"l":47.5,"n":602,"o":47.5,"t":"2025-02-10T05:00:00Z","v":37726,"vw":47.907049},{"c":47.7775,"h":48.1,"l":47.63,"n":521,"o":47.63,"t":"2025-02-11T05:00:00Z","v":37645,"vw":47.861784},{"c":47.73,"h":47.82,"l":47.1001,"n":487,"o":47.24,"t":"2025-02-12T05:00:00Z","v":39281,"vw":47.572787},{"c":48.03,"h":48.14,"l":47.62,"n":684,"o":47.62,"t":"2025-02-13T05:00:00Z","v":41719,"vw":47.993519},{"c":48.41,"h":48.5,"l":48.18,"n":594,"o":48.27,"t":"2025-02-14T05:00:00Z","v":53333,"vw":48.318218},{"c":48.89,"h":48.99,"l":48.49,"n":710,"o":48.75,"t":"2025-02-18T05:00:00Z","v":41206,"vw":48.727406},{"c":48.58,"h":48.95,"l":48.49,"n":950,"o":48.95,"t":"2025-02-19T05:00:00Z","v":43819,"vw":48.708487},{"c":48.54,"h":48.6301,"l":47.985,"n":888,"o":48.58,"t":"2025-02-20T05:00:00Z","v":23376,"vw":48.346419},{"c":47.09,"h":48.53,"l":46.95,"n":740,"o":48.53,"t":"2025-02-21T05:00:00Z","v":40081,"vw":47.63532},{"c":46.17,"h":47.28,"l":46.1588,"n":1266,"o":47.28,"t":"2025-02-24T05:00:00Z","v":55522,"vw":46.757664},{"c":45.17,"h":46.08,"l":45,"n":1092,"o":46.08,"t":"2025-02-25T05:00:00Z","v":73392,"vw":45.331459},{"c":45.89,"h":46.26,"l":45.6,"n":412,"o":45.6,"t":"2025-02-26T05:00:00Z","v":29241,"vw":45.891061},{"c":44.18,"h":46.2711,"l":44.18,"n":604,"o":46.21,"t":"2025-02-27T05:00:00Z","v":48227,"vw":45.121587},{"c":44.6,"h":44.67,"l":43.72,"n":748,"o":44.01,"t":"2025-02-28T05:00:00Z","v":56424,"vw":44.183026},{"c":43.63,"h":45.28,"l":43.36,"n":745,"o":45.21,"t":"2025-03-03T05:00:00Z","v":45893,"vw":44.441854},{"c":43.57,"h":44.366,"l":42.415,"n":802,"o":43.1,"t":"2025-03-04T05:00:00Z","v":64310,"vw":43.207322},{"c":44.42,"h":44.5466,"l":43.4718,"n":502,"o":43.76,"t":"2025-03-05T05:00:00Z","v":48399,"vw":43.953945},{"c":42.77,"h":43.94,"l":42.77,"n":1132,"o":43.43,"t":"2025-03-06T05:00:00Z","v":80041,"vw":43.207888},{"c":43.02,"h":43.2,"l":41.78,"n":887,"o":42.78,"t":"2025-03-07T05:00:00Z","v":60118,"vw":42.635259},{"c":41.0749,"h":42.11,"l":40.7535,"n":1102,"o":42.11,"t":"2025-03-10T04:00:00Z","v":73220,"vw":41.443347},{"c":41.37,"h":41.87,"l":40.76,"n":927,"o":41.07,"t":"2025-03-11T04:00:00Z","v":89861,"vw":41.182204},{"c":42.34,"h":42.6227,"l":41.842,"n":654,"o":42.34,"t":"2025-03-12T04:00:00Z","v":63831,"vw":42.361997},{"c":41.23,"h":42.0249,"l":40.9919,"n":569,"o":42.01,"t":"2025-03-13T04:00:00Z","v":66233,"vw":41.396876},{"c":42.61,"h":42.625,"l":41.83,"n":855,"o":41.83,"t":"2025-03-14T04:00:00Z","v":59066,"vw":42.33685},{"c":43.12,"h":43.28,"l":42.53,"n":710,"o":42.53,"t":"2025-03-17T04:00:00Z","v":59374,"vw":42.895935},{"c":42.28,"h":42.7,"l":42.0325,"n":709,"o":42.7,"t":"2025-03-18T04:00:00Z","v":46610,"vw":42.271764},{"c":42.71,"h":43.16,"l":42.1013,"n":1021,"o":42.35,"t":"2025-03-19T04:00:00Z","v":74847,"vw":42.639587},{"c":42.71,"h":43.16,"l":42.27,"n":439,"o":42.27,"t":"2025-03-20T04:00:00Z","v":35856,"vw":42.755731},{"c":42.63,"h":42.63,"l":41.85,"n":572,"o":42.08,"t":"2025-03-21T04:00:00Z","v":149814,"vw":42.223998},{"c":43.77,"h":43.81,"l":42.96,"n":491,"o":42.96,"t":"2025-03-24T04:00:00Z","v":29447,"vw":43.527749},{"c":43.81,"h":43.98,"l":43.7,"n":373,"o":43.7,"t":"2025-03-25T04:00:00Z","v":100012,"vw":43.918684},{"c":42.73,"h":43.82,"l":42.57,"n":571,"o":43.7,"t":"2025-03-26T04:00:00Z","v":83046,"vw":43.250264},{"c":42.17,"h":42.6472,"l":42.01,"n":601,"o":42.41,"t":"2025-03-27T04:00:00Z","v":26102,"vw":42.370697},{"c":40.74,"h":41.97,"l":40.63,"n":769,"o":41.83,"t":"2025-03-28T04:00:00Z","v":61243,"vw":40.895197},{"c":40.49,"h":40.65,"l":39.4,"n":665,"o":39.97,"t":"2025-03-31T04:00:00Z","v":62481,"vw":39.975608},{"c":40.9,"h":40.915,"l":40.05,"n":609,"o":40.39,"t":"2025-04-01T04:00:00Z","v":39059,"vw":40.601814},{"c":41.24,"h":41.6496,"l":40.22,"n":589,"o":40.22,"t":"2025-04-02T04:00:00Z","v":68519,"vw":41.125114},{"c":38.35,"h":39.42,"l":38.23,"n":1081,"o":39.06,"t":"2025-04-03T04:00:00Z","v":146650,"vw":38.725456},{"c":35.92,"h":37.123,"l":35.43,"n":1567,"o":36.16,"t":"2025-04-04T04:00:00Z","v":179101,"vw":36.279799},{"c":35.78,"h":37.25,"l":33.8,"n":1238,"o":34.29,"t":"2025-04-07T04:00:00Z","v":127051,"vw":35.310945},{"c":35.18,"h":37.6499,"l":34.495,"n":972,"o":37.33,"t":"2025-04-08T04:00:00Z","v":98942,"vw":36.242555},{"c":39.88,"h":40.01,"l":34.9229,"n":810,"o":34.99,"t":"2025-04-09T04:00:00Z","v":80039,"vw":37.038883},{"c":37.66,"h":38.86,"l":36.755,"n":836,"o":38.86,"t":"2025-04-10T04:00:00Z","v":66702,"vw":37.766363},{"c":38.37,"h":38.5199,"l":37.2421,"n":500,"o":37.63,"t":"2025-04-11T04:00:00Z","v":40913,"vw":38.041947},{"c":38.57,"h":39.47,"l":38.4,"n":579,"o":39.47,"t":"2025-04-14T04:00:00Z","v":44318,"vw":38.827247},{"c":38.69,"h":39.08,"l":38.41,"n":410,"o":38.73,"t":"2025-04-15T04:00:00Z","v":33902,"vw":38.756442},{"c":37.71,"h":38.24,"l":37.0413,"n":673,"o":37.6,"t":"2025-04-16T04:00:00Z","v":67418,"vw":37.598392},{"c":37.58,"h":37.99,"l":37.44,"n":477,"o":37.99,"t":"2025-04-17T04:00:00Z","v":34494,"vw":37.643174},{"c":36.82,"h":37.2582,"l":36.31,"n":527,"o":37.22,"t":"2025-04-21T04:00:00Z","v":64278,"vw":36.548755},{"c":37.61,"h":37.9309,"l":37.06,"n":525,"o":37.18,"t":"2025-04-22T04:00:00Z","v":73305,"vw":37.519518},{"c":38.72,"h":39.7499,"l":38.505,"n":701,"o":39.1,"t":"2025-04-23T04:00:00Z","v":95337,"vw":39.220535},{"c":40.04,"h":40.13,"l":38.9814,"n":471,"o":39.01,"t":"2025-04-24T04:00:00Z","v":64919,"vw":39.855482},{"c":40.75,"h":40.86,"l":40.1128,"n":395,"o":40.24,"t":"2025-04-25T04:00:00Z","v":46600,"vw":40.483044},{"c":40.58,"h":40.89,"l":40.0902,"n":366,"o":40.77,"t":"2025-04-28T04:00:00Z","v":21311,"vw":40.532711},{"c":40.81,"h":41.01,"l":40.45,"n":393,"o":40.49,"t":"2025-04-29T04:00:00Z","v":49585,"vw":40.910794},{"c":40.65,"h":40.65,"l":39.62,"n":312,"o":39.88,"t":"2025-04-30T04:00:00Z","v":21475,"vw":40.190498},{"c":40.91,"h":41.63,"l":40.89,"n":297,"o":41.39,"t":"2025-05-01T04:00:00Z","v":18860,"vw":41.312846},{"c":41.99,"h":42.21,"l":41.6512,"n":339,"o":41.72,"t":"2025-05-02T04:00:00Z","v":17865,"vw":41.991311},{"c":42.11,"h":42.3705,"l":41.87,"n":424,"o":41.87,"t":"2025-05-05T04:00:00Z","v":34618,"vw":42.173911},{"c":41.88,"h":42.0986,"l":41.5013,"n":321,"o":41.91,"t":"2025-05-06T04:00:00Z","v":21523,"vw":41.884091},{"c":42.06,"h":42.0778,"l":41.4167,"n":284,"o":41.94,"t":"2025-05-07T04:00:00Z","v":57307,"vw":41.683316},{"c":42.5,"h":42.96,"l":42.24,"n":369,"o":42.64,"t":"2025-05-08T04:00:00Z","v":28948,"vw":42.691013},{"c":42.48,"h":42.9398,"l":42.39,"n":436,"o":42.84,"t":"2025-05-09T04:00:00Z","v":48519,"vw":42.616747},{"c":44.36,"h":44.52,"l":43.96,"n":624,"o":44.31,"t":"2025-05-12T04:00:00Z","v":38990,"vw":44.288356},{"c":45.3,"h":45.4099,"l":44.6,"n":734,"o":44.64,"t":"2025-05-13T04:00:00Z","v":49097,"vw":45.181567},{"c":45.66,"h":45.86,"l":45.4538,"n":479,"o":45.6,"t":"2025-05-14T04:00:00Z","v":46089,"vw":45.574538},{"c":45.28,"h":45.6756,"l":45.0032,"n":451,"o":45.38,"t":"2025-05-15T04:00:00Z","v":25763,"vw":45.353933},{"c":45.75,"h":45.77,"l":45.41,"n":462,"o":45.69,"t":"2025-05-16T04:00:00Z","v":31973,"vw":45.624894},{"c":45.65,"h":45.76,"l":45.03,"n":483,"o":45.05,"t":"2025-05-19T04:00:00Z","v":32518,"vw":45.507496},{"c":45.48,"h":45.79,"l":45.2,"n":485,"o":45.79,"t":"2025-05-20T04:00:00Z","v":39831,"vw":45.468969},{"c":44.88,"h":45.9699,"l":44.6327,"n":542,"o":45.07,"t":"2025-05-21T04:00:00Z","v":41466,"vw":45.36488},{"c":44.91,"h":45.28,"l":44.867,"n":361,"o":44.96,"t":"2025-05-22T04:00:00Z","v":27955,"vw":45.088891},{"c":44.49,"h":44.7065,"l":44.176,"n":404,"o":44.22,"t":"2025-05-23T04:00:00Z","v":75137,"vw":44.556892},{"c":45.54,"h":45.66,"l":44.97,"n":474,"o":45.15,"t":"2025-05-27T04:00:00Z","v":37532,"vw":45.429165},{"c":45.14,"h":45.63,"l":45.1,"n":585,"o":45.57,"t":"2025-05-28T04:00:00Z","v":69293,"vw":45.426621},{"c":45.22,"h":45.8,"l":45.04,"n":416,"o":45.8,"t":"2025-05-29T04:00:00Z","v":43741,"vw":45.361616},{"c":44.71,"h":45.03,"l":44.228,"n":460,"o":45.03,"t":"2025-05-30T04:00:00Z","v":28202,"vw":44.636204},{"c":45.29,"h":45.35,"l":44.449,"n":455,"o":44.61,"t":"2025-06-02T04:00:00Z","v":22538,"vw":45.000835},{"c":45.83,"h":45.97,"l":45.22,"n":428,"o":45.22,"t":"2025-06-03T04:00:00Z","v":30164,"vw":45.689446},{"c":46.34,"h":46.3776,"l":45.8711,"n":405,"o":46,"t":"2025-06-04T04:00:00Z","v":29158,"vw":46.165524},{"c":46.16,"h":46.8299,"l":46.05,"n":598,"o":46.46,"t":"2025-06-05T04:00:00Z","v":54345,"vw":46.522089},{"c":46.49,"h":46.73,"l":46.39,"n":417,"o":46.56,"t":"2025-06-06T04:00:00Z","v":33525,"vw":46.577478},{"c":46.91,"h":47.109,"l":46.61,"n":733,"o":46.77,"t":"2025-06-09T04:00:00Z","v":347338,"vw":46.956636},{"c":47.41,"h":47.45,"l":46.8699,"n":519,"o":46.92,"t":"2025-06-10T04:00:00Z","v":38860,"vw":47.150088},{"c":47.05,"h":47.69,"l":46.87,"n":474,"o":47.69,"t":"2025-06-11T04:00:00Z","v":38690,"vw":47.229152},{"c":46.86,"h":47.1534,"l":46.69,"n":553,"o":46.69,"t":"2025-06-12T04:00:00Z","v":63713,"vw":46.966806},{"c":46,"h":46.53,"l":45.91,"n":669,"o":46.16,"t":"2025-06-13T04:00:00Z","v":135387,"vw":46.365544},{"c":47.08,"h":47.2143,"l":46.52,"n":572,"o":46.52,"t":"2025-06-16T04:00:00Z","v":54003,"vw":47.050882},{"c":46.6507,"h":47.115,"l":46.56,"n":1027,"o":46.93,"t":"2025-06-17T04:00:00Z","v":66412,"vw":46.964175},{"c":46.77,"h":47.05,"l":46.645,"n":425,"o":46.71,"t":"2025-06-18T04:00:00Z","v":38834,"vw":46.879681},{"c":46.35,"h":47.1987,"l":46.2603,"n":466,"o":47.18,"t":"2025-06-20T04:00:00Z","v":34158,"vw":46.533643},{"c":46.6,"h":46.7042,"l":45.9329,"n":678,"o":46.27,"t":"2025-06-23T04:00:00Z","v":71736,"vw":46.505198},{"c":47.93,"h":47.95,"l":47.2,"n":469,"o":47.2,"t":"2025-06-24T04:00:00Z","v":40471,"vw":47.699994},{"c":48.29,"h":48.38,"l":48.1259,"n":556,"o":48.13,"t":"2025-06-25T04:00:00Z","v":58043,"vw":48.243034},{"c":48.59,"h":48.67,"l":48.105,"n":466,"o":48.51,"t":"2025-06-26T04:00:00Z","v":30664,"vw":48.527311},{"c":48.85,"h":49.13,"l":48.505,"n":638,"o":48.78,"t":"2025-06-27T04:00:00Z","v":66270,"vw":48.880695},{"c":49.145,"h":49.23,"l":48.99,"n":881,"o":49.09,"t":"2025-06-30T04:00:00Z","v":74786,"vw":49.075481},{"c":48.4,"h":48.85,"l":48.11,"n":522,"o":48.85,"t":"2025-07-01T04:00:00Z","v":39700,"vw":48.569324},{"c":48.92,"h":48.93,"l":48.22,"n":461,"o":48.27,"t":"2025-07-02T04:00:00Z","v":29380,"vw":48.491236},{"c":49.19,"h":49.4099,"l":49.12,"n":350,"o":49.24,"t":"2025-07-03T04:00:00Z","v":22085,"vw":49.276224},{"c":48.44,"h":48.96,"l":48.44,"n":589,"o":48.96,"t":"2025-07-07T04:00:00Z","v":35711,"vw":48.72507},{"c":48.97,"h":49,"l":48.7,"n":421,"o":48.88,"t":"2025-07-08T04:00:00Z","v":36267,"vw":48.879004},{"c":49.29,"h":49.4736,"l":49.0017,"n":391,"o":49.04,"t":"2025-07-09T04:00:00Z","v":25647,"vw":49.171226},{"c":49.46,"h":49.5,"l":49,"n":414,"o":49.49,"t":"2025-07-10T04:00:00Z","v":26900,"vw":49.383144},{"c":49.22,"h":49.4059,"l":49.0555,"n":412,"o":49.25,"t":"2025-07-11T04:00:00Z","v":35534,"vw":49.240175},{"c":49.235,"h":49.3799,"l":48.81,"n":616,"o":49.25,"t":"2025-07-14T04:00:00Z","v":46856,"vw":49.218436},{"c":49.6,"h":49.95,"l":49.6,"n":569,"o":49.88,"t":"2025-07-15T04:00:00Z","v":36266,"vw":49.745373},{"c":49.75,"h":49.82,"l":48.94,"n":449,"o":49.76,"t":"2025-07-16T04:00:00Z","v":24664,"vw":49.565024},{"c":49.91,"h":49.94,"l":49.39,"n":549,"o":49.77,"t":"2025-07-17T04:00:00Z","v":38873,"vw":49.754023},{"c":49.88,"h":50.0269,"l":49.6802,"n":424,"o":50.02,"t":"2025-07-18T04:00:00Z","v":23934,"vw":49.879134},{"c":50.17,"h":50.56,"l":50.13,"n":518,"o":50.13,"t":"2025-07-21T04:00:00Z","v":36530,"vw":50.354477},{"c":49.94,"h":50.22,"l":49.33,"n":518,"o":50.22,"t":"2025-07-22T04:00:00Z","v":35661,"vw":49.794167},{"c":50.44,"h":50.44,"l":49.963,"n":458,"o":50.23,"t":"2025-07-23T04:00:00Z","v":35059,"vw":50.205392},{"c":50.45,"h":50.65,"l":50.29,"n":655,"o":50.62,"t":"2025-07-24T04:00:00Z","v":84103,"vw":50.487587},{"c":50.55,"h":50.59,"l":50.1769,"n":601,"o":50.42,"t":"2025-07-25T04:00:00Z","v":41809,"vw":50.473296},{"c":50.82,"h":50.9,"l":50.5601,"n":573,"o":50.78,"t":"2025-07-28T04:00:00Z","v":37342,"vw":50.73828},{"c":50.88,"h":51.31,"l":50.72,"n":686,"o":51,"t":"2025-07-29T04:00:00Z","v":41661,"vw":51.023919},{"c":51,"h":51.3048,"l":50.64,"n":527,"o":50.98,"t":"2025-07-30T04:00:00Z","v":43092,"vw":50.998817},{"c":50.67,"h":51.57,"l":50.5122,"n":641,"o":51.57,"t":"2025-07-31T04:00:00Z","v":42551,"vw":51.036111},{"c":49.578,"h":50.0279,"l":49.2,"n":730,"o":50,"t":"2025-08-01T04:00:00Z","v":81834,"vw":49.533625},{"c":50.64,"h":50.65,"l":50,"n":546,"o":50.13,"t":"2025-08-04T04:00:00Z","v":32444,"vw":50.413321},{"c":50.22,"h":50.83,"l":50.0578,"n":674,"o":50.82,"t":"2025-08-05T04:00:00Z","v":55800,"vw":50.385919},{"c":50.07,"h":50.118,"l":49.5301,"n":505,"o":49.99,"t":"2025-08-06T04:00:00Z","v":37564,"vw":49.937877},{"c":50.24,"h":50.7,"l":49.7501,"n":555,"o":50.56,"t":"2025-08-07T04:00:00Z","v":37769,"vw":50.185192},{"c":50.165,"h":50.269,"l":50.05,"n":438,"o":50.05,"t":"2025-08-08T04:00:00Z","v":24511,"vw":50.164075},{"c":50.22,"h":50.6976,"l":50.15,"n":662,"o":50.32,"t":"2025-08-11T04:00:00Z","v":35921,"vw":50.398922},{"c":50.98,"h":51.07,"l":50.28,"n":845,"o":50.56,"t":"2025-08-12T04:00:00Z","v":90533,"vw":50.878957},{"c":51.46,"h":51.48,"l":51.14,"n":775,"o":51.45,"t":"2025-08-13T04:00:00Z","v":68026,"vw":51.315197},{"c":51.248,"h":51.2899,"l":50.76,"n":723,"o":51.07,"t":"2025-08-14T04:00:00Z","v":56364,"vw":51.12301},{"c":51.14,"h":51.34,"l":50.925,"n":469,"o":51.34,"t":"2025-08-15T04:00:00Z","v":31175,"vw":51.153346},{"c":51.168,"h":51.195,"l":50.93,"n":573,"o":50.93,"t":"2025-08-18T04:00:00Z","v":139939,"vw":50.990704},{"c":50.16,"h":51.1,"l":50.0943,"n":574,"o":51.1,"t":"2025-08-19T04:00:00Z","v":37561,"vw":50.449689},{"c":49.65,"h":50.01,"l":48.84,"n":772,"o":50,"t":"2025-08-20T04:00:00Z","v":59608,"vw":49.449715},{"c":49.36,"h":49.6225,"l":49.18,"n":573,"o":49.53,"t":"2025-08-21T04:00:00Z","v":81996,"vw":49.325023},{"c":50.67,"h":50.8685,"l":49.5328,"n":536,"o":49.61,"t":"2025-08-22T04:00:00Z","v":49224,"vw":50.590685},{"c":50.4,"h":50.79,"l":50.3541,"n":538,"o":50.61,"t":"2025-08-25T04:00:00Z","v":43066,"vw":50.633678},{"c":50.57,"h":50.729,"l":50.28,"n":436,"o":50.29,"t":"2025-08-26T04:00:00Z","v":132088,"vw":50.579757},{"c":50.83,"h":50.86,"l":50.45,"n":502,"o":50.59,"t":"2025-08-27T04:00:00Z","v":38381,"vw":50.669017},{"c":51.58,"h":51.6728,"l":51.07,"n":637,"o":51.07,"t":"2025-08-28T04:00:00Z","v":77209,"vw":51.500419},{"c":50.875,"h":51.44,"l":50.7188,"n":511,"o":51.44,"t":"2025-08-29T04:00:00Z","v":22012,"vw":50.96864},{"c":50.3936,"h":50.3936,"l":49.7265,"n":616,"o":50.08,"t":"2025-09-02T04:00:00Z","v":36571,"vw":49.997116},{"c":50.6793,"h":50.99,"l":50.43,"n":519,"o":50.95,"t":"2025-09-03T04:00:00Z","v":33608,"vw":50.694735},{"c":51.18,"h":51.18,"l":50.265,"n":354,"o":50.63,"t":"2025-09-04T04:00:00Z","v":28489,"vw":50.610694},{"c":51.56,"h":51.6,"l":50.94,"n":573,"o":51.55,"t":"2025-09-05T04:00:00Z","v":44149,"vw":51.40418},{"c":51.92,"h":51.98,"l":51.6995,"n":552,"o":51.81,"t":"2025-09-08T04:00:00Z","v":26832,"vw":51.896869},{"c":52.35,"h":52.35,"l":51.8734,"n":471,"o":52.05,"t":"2025-09-09T04:00:00Z","v":47674,"vw":52.118842},{"c":52.32,"h":52.76,"l":52.0545,"n":509,"o":52.76,"t":"2025-09-10T04:00:00Z","v":41113,"vw":52.507076},{"c":52.87,"h":52.99,"l":52.5855,"n":664,"o":52.7,"t":"2025-09-11T04:00:00Z","v":70096,"vw":52.920852},{"c":53.01,"h":53.13,"l":52.74,"n":491,"o":53.13,"t":"2025-09-12T04:00:00Z","v":39823,"vw":52.94335},{"c":53.42,"h":53.55,"l":53.0812,"n":613,"o":53.2,"t":"2025-09-15T04:00:00Z","v":26736,"vw":53.390587},{"c":53.75,"h":53.8299,"l":53.44,"n":462,"o":53.62,"t":"2025-09-16T04:00:00Z","v":28489,"vw":53.627529},{"c":53.598,"h":53.73,"l":53,"n":516,"o":53.69,"t":"2025-09-17T04:00:00Z","v":30726,"vw":53.533116},{"c":54.91,"h":54.98,"l":54.3,"n":562,"o":54.3,"t":"2025-09-18T04:00:00Z","v":41590,"vw":54.754643},{"c":54.6762,"h":54.89,"l":54.2524,"n":1042,"o":54.89,"t":"2025-09-19T04:00:00Z","v":41857,"vw":54.56219},{"c":55.01,"h":55.1299,"l":54.45,"n":769,"o":54.57,"t":"2025-09-22T04:00:00Z","v":54519,"vw":54.916993},{"c":54.59,"h":55.14,"l":54.475,"n":633,"o":55.14,"t":"2025-09-23T04:00:00Z","v":36568,"vw":54.764439},{"c":53.93,"h":54.6,"l":53.7626,"n":709,"o":54.6,"t":"2025-09-24T04:00:00Z","v":38229,"vw":54.075809},{"c":53.55,"h":53.83,"l":52.9,"n":738,"o":53.44,"t":"2025-09-25T04:00:00Z","v":52622,"vw":53.447464},{"c":53.6,"h":53.6,"l":53.17,"n":613,"o":53.55,"t":"2025-09-26T04:00:00Z","v":35206,"vw":53.424352},{"c":53.93,"h":54.44,"l":53.92,"n":643,"o":54.18,"t":"2025-09-29T04:00:00Z","v":34852,"vw":54.196501},{"c":54.03,"h":54.19,"l":53.6965,"n":415,"o":54.02,"t":"2025-09-30T04:00:00Z","v":19998,"vw":53.8932},{"c":54.74,"h":54.79,"l":53.83,"n":591,"o":53.83,"t":"2025-10-01T04:00:00Z","v":56896,"vw":54.356476},{"c":55.5762,"h":55.665,"l":55.18,"n":680,"o":55.46,"t":"2025-10-02T04:00:00Z","v":36135,"vw":55.414378},{"c":55.54,"h":56.06,"l":55.282,"n":749,"o":55.9,"t":"2025-10-03T04:00:00Z","v":60351,"vw":55.761168},{"c":56.99,"h":57.55,"l":56.8656,"n":843,"o":57.55,"t":"2025-10-06T04:00:00Z","v":56525,"vw":57.209541},{"c":56.26,"h":57.45,"l":55.9616,"n":915,"o":57.45,"t":"2025-10-07T04:00:00Z","v":67576,"vw":56.328871},{"c":57.66,"h":57.69,"l":56.46,"n":724,"o":56.46,"t":"2025-10-08T04:00:00Z","v":236208,"vw":57.206747},{"c":57.44,"h":57.77,"l":57.09,"n":698,"o":57.77,"t":"2025-10-09T04:00:00Z","v":43471,"vw":57.388171},{"c":54.74,"h":57.69,"l":54.74,"n":1363,"o":57.69,"t":"2025-10-10T04:00:00Z","v":69248,"vw":55.723596},{"c":56.24,"h":56.2486,"l":55.66,"n":570,"o":56.1,"t":"2025-10-13T04:00:00Z","v":33578,"vw":56.039737},{"c":55.31,"h":56.12,"l":54.93,"n":805,"o":55.29,"t":"2025-10-14T04:00:00Z","v":50663,"vw":55.685626},{"c":56.49,"h":56.64,"l":55.69,"n":638,"o":56.34,"t":"2025-10-15T04:00:00Z","v":38954,"vw":56.227438},{"c":56.62,"h":57.36,"l":56.337,"n":1129,"o":56.94,"t":"2025-10-16T04:00:00Z","v":77657,"vw":56.80503},{"c":56.87,"h":57.02,"l":56.0701,"n":664,"o":56.35,"t":"2025-10-17T04:00:00Z","v":36466,"vw":56.629754},{"c":57.95,"h":58.1034,"l":57.49,"n":785,"o":57.49,"t":"2025-10-20T04:00:00Z","v":96023,"vw":57.927293},{"c":57.86,"h":58.094,"l":57.445,"n":547,"o":57.89,"t":"2025-10-21T04:00:00Z","v":46279,"vw":57.791632},{"c":57.42,"h":58.3,"l":56.81,"n":730,"o":58.12,"t":"2025-10-22T04:00:00Z","v":62295,"vw":57.585438},{"c":58.35,"h":58.3798,"l":57.35,"n":443,"o":57.35,"t":"2025-10-23T04:00:00Z","v":18405,"vw":57.978687},{"c":59.82,"h":59.9599,"l":59.3,"n":859,"o":59.37,"t":"2025-10-24T04:00:00Z","v":55309,"vw":59.764733},{"c":61.17,"h":61.18,"l":60.5788,"n":1358,"o":60.71,"t":"2025-10-27T04:00:00Z","v":98282,"vw":60.934366},{"c":60.82,"h":61.1999,"l":60.62,"n":901,"o":61,"t":"2025-10-28T04:00:00Z","v":70932,"vw":60.938447},{"c":61.5,"h":61.8059,"l":61,"n":999,"o":61.67,"t":"2025-10-29T04:00:00Z","v":59785,"vw":61.537324},{"c":60.29,"h":61.1,"l":60.27,"n":703,"o":60.76,"t":"2025-10-30T04:00:00Z","v":25459,"vw":60.780788},{"c":60.66,"h":61.14,"l":60.31,"n":623,"o":61.14,"t":"2025-10-31T04:00:00Z","v":23032,"vw":60.719443},{"c":61.46,"h":61.66,"l":61,"n":766,"o":61.66,"t":"2025-11-03T05:00:00Z","v":44491,"vw":61.389559},{"c":59.19,"h":60.4095,"l":59.15,"n":977,"o":59.79,"t":"2025-11-04T05:00:00Z","v":70634,"vw":59.702604},{"c":60.4,"h":60.74,"l":59.28,"n":770,"o":59.36,"t":"2025-11-05T05:00:00Z","v":41497,"vw":60.28009},{"c":58.74,"h":60.125,"l":58.5538,"n":1138,"o":60.1,"t":"2025-11-06T05:00:00Z","v":62013,"vw":58.940991},{"c":58.4741,"h":58.503,"l":57.07,"n":1042,"o":58,"t":"2025-11-07T05:00:00Z","v":80219,"vw":57.666791},{"c":60.4591,"h":60.58,"l":59.73,"n":787,"o":60.05,"t":"2025-11-10T05:00:00Z","v":39384,"vw":60.232219},{"c":59.61,"h":60.0884,"l":59.558,"n":525,"o":60.03,"t":"2025-11-11T05:00:00Z","v":36367,"vw":59.80801},{"c":60.1,"h":60.39,"l":59.71,"n":640,"o":60.26,"t":"2025-11-12T05:00:00Z","v":31366,"vw":59.967147},{"c":58.08,"h":59.604,"l":57.75,"n":969,"o":59.27,"t":"2025-11-13T05:00:00Z","v":48865,"vw":58.44017},{"c":58.01,"h":58.8081,"l":56.6201,"n":754,"o":56.79,"t":"2025-11-14T05:00:00Z","v":91676,"vw":58.085307},{"c":57.38,"h":58.8,"l":56.97,"n":914,"o":57.99,"t":"2025-11-17T05:00:00Z","v":29836,"vw":57.891999},{"c":56.24,"h":56.85,"l":55.53,"n":1509,"o":56.54,"t":"2025-11-18T05:00:00Z","v":77482,"vw":56.255385},{"c":56.23,"h":57.0955,"l":55.99,"n":390,"o":56.26,"t":"2025-11-19T05:00:00Z","v":25634,"vw":56.388508},{"c":54.18,"h":57.8098,"l":54.14,"n":1076,"o":57.74,"t":"2025-11-20T05:00:00Z","v":74185,"vw":55.504168},{"c":54.62,"h":55.235,"l":53.27,"n":1065,"o":54.18,"t":"2025-11-21T05:00:00Z","v":78593,"vw":54.218946},{"c":56.43,"h":56.47,"l":55.25,"n":554,"o":55.25,"t":"2025-11-24T05:00:00Z","v":36874,"vw":56.186802},{"c":56.38,"h":56.43,"l":55.235,"n":633,"o":55.69,"t":"2025-11-25T05:00:00Z","v":32117,"vw":55.94156},{"c":56.99,"h":57.23,"l":56.7152,"n":376,"o":56.84,"t":"2025-11-26T05:00:00Z","v":21291,"vw":57.049858},{"c":57.7862,"h":57.7862,"l":57.49,"n":243,"o":57.49,"t":"2025-11-28T05:00:00Z","v":5240,"vw":57.613096},{"c":57.79,"h":58.045,"l":57.322,"n":446,"o":57.36,"t":"2025-12-01T05:00:00Z","v":123810,"vw":57.898578},{"c":58.19,"h":58.6469,"l":57.92,"n":549,"o":58.16,"t":"2025-12-02T05:00:00Z","v":34421,"vw":58.299889},{"c":58.4303,"h":58.48,"l":57.7637,"n":464,"o":58.2,"t":"2025-12-03T05:00:00Z","v":58214,"vw":58.286207},{"c":58.15,"h":58.62,"l":58.061,"n":457,"o":58.62,"t":"2025-12-04T05:00:00Z","v":26866,"vw":58.245167},{"c":59.075,"h":59.3982,"l":58.62,"n":460,"o":58.63,"t":"2025-12-05T05:00:00Z","v":21842,"vw":59.028063},{"c":59.24,"h":59.6,"l":59.01,"n":553,"o":59.36,"t":"2025-12-08T05:00:00Z","v":18758,"vw":59.2218},{"c":59.3879,"h":59.5699,"l":59.08,"n":459,"o":59.17,"t":"2025-12-09T05:00:00Z","v":22767,"vw":59.41573},{"c":60.09,"h":60.2,"l":59.23,"n":720,"o":59.51,"t":"2025-12-10T05:00:00Z","v":35562,"vw":59.615893},{"c":59.47,"h":59.65,"l":58.68,"n":879,"o":59.52,"t":"2025-12-11T05:00:00Z","v":38195,"vw":59.102401},{"c":57.73,"h":59.5,"l":57.73,"n":915,"o":59.5,"t":"2025-12-12T05:00:00Z","v":37113,"vw":58.253309},{"c":57.69,"h":58.3676,"l":57.58,"n":594,"o":58.35,"t":"2025-12-15T05:00:00Z","v":29042,"vw":57.914119},{"c":57.52,"h":57.775,"l":57.0434,"n":504,"o":57.31,"t":"2025-12-16T05:00:00Z","v":16396,"vw":57.328841},{"c":56.15,"h":57.727,"l":56.15,"n":634,"o":57.72,"t":"2025-12-17T05:00:00Z","v":34891,"vw":56.673549},{"c":57.526,"h":58.045,"l":57.4725,"n":465,"o":57.97,"t":"2025-12-18T05:00:00Z","v":27934,"vw":57.881844},{"c":58.77,"h":58.9,"l":57.8289,"n":455,"o":57.95,"t":"2025-12-19T05:00:00Z","v":24439,"vw":58.550771},{"c":59.36,"h":59.53,"l":59.062,"n":545,"o":59.53,"t":"2025-12-22T05:00:00Z","v":43766,"vw":59.243189},{"c":59.34,"h":59.4493,"l":58.8728,"n":373,"o":59.27,"t":"2025-12-23T05:00:00Z","v":73726,"vw":59.307361},{"c":59.7079,"h":59.71,"l":59.41,"n":394,"o":59.42,"t":"2025-12-24T05:00:00Z","v":10562,"vw":59.591478},{"c":59.93,"h":60,"l":59.685,"n":402,"o":59.95,"t":"2025-12-26T05:00:00Z","v":9795,"vw":59.853586},{"c":60,"h":60.148,"l":59.43,"n":674,"o":59.6,"t":"2025-12-29T05:00:00Z","v":66568,"vw":59.958284},{"c":60.2194,"h":60.47,"l":60.1505,"n":665,"o":60.35,"t":"2025-12-30T05:00:00Z","v":75372,"vw":60.295307},{"c":59.47,"h":60.19,"l":59.47,"n":427,"o":60.19,"t":"2025-12-31T05:00:00Z","v":16274,"vw":59.85241},{"c":61.01,"h":61.3,"l":60.24,"n":623,"o":60.57,"t":"2026-01-02T05:00:00Z","v":30436,"vw":60.747716},{"c":61.24,"h":61.93,"l":61.085,"n":672,"o":61.79,"t":"2026-01-05T05:00:00Z","v":33323,"vw":61.45207},{"c":62.81,"h":62.81,"l":61.68,"n":970,"o":61.68,"t":"2026-01-06T05:00:00Z","v":66140,"vw":62.257379},{"c":62.69,"h":62.96,"l":62.44,"n":665,"o":62.68,"t":"2026-01-07T05:00:00Z","v":40390,"vw":62.697083},{"c":61.76,"h":62.76,"l":61.5,"n":931,"o":62.76,"t":"2026-01-08T05:00:00Z","v":95793,"vw":61.776155},{"c":62.58,"h":62.77,"l":61.75,"n":836,"o":61.91,"t":"2026-01-09T05:00:00Z","v":44550,"vw":62.465219},{"c":62.62,"h":62.7694,"l":62.14,"n":960,"o":62.14,"t":"2026-01-12T05:00:00Z","v":77809,"vw":62.598944},{"c":62.52,"h":62.867,"l":62.195,"n":913,"o":62.7,"t":"2026-01-13T05:00:00Z","v":42605,"vw":62.522407},{"c":62.0899,"h":62.16,"l":61.501,"n":822,"o":62.12,"t":"2026-01-14T05:00:00Z","v":70382,"vw":61.816063},{"c":62.31,"h":63.17,"l":62.24,"n":777,"o":63.01,"t":"2026-01-15T05:00:00Z","v":42934,"vw":62.6485},{"c":62.62,"h":63.18,"l":62.46,"n":733,"o":63.18,"t":"2026-01-16T05:00:00Z","v":46072,"vw":62.790188},{"c":61.48,"h":62.4245,"l":61.08,"n":1073,"o":61.58,"t":"2026-01-20T05:00:00Z","v":62722,"vw":61.83159},{"c":63.66,"h":63.881,"l":62.27,"n":757,"o":62.27,"t":"2026-01-21T05:00:00Z","v":40116,"vw":63.294463},{"c":64.54,"h":64.58,"l":63.6456,"n":984,"o":64.58,"t":"2026-01-22T05:00:00Z","v":70768,"vw":64.32446},{"c":64.3811,"h":64.8,"l":64.1,"n":823,"o":64.47,"t":"2026-01-23T05:00:00Z","v":38319,"vw":64.473699},{"c":64.05,"h":64.49,"l":64.05,"n":896,"o":64.37,"t":"2026-01-26T05:00:00Z","v":50878,"vw":64.325455},{"c":65.16,"h":65.29,"l":64.645,"n":1011,"o":65.15,"t":"2026-01-27T05:00:00Z","v":63961,"vw":65.079259},{"c":66.6,"h":66.83,"l":66.215,"n":1020,"o":66.22,"t":"2026-01-28T05:00:00Z","v":92896,"vw":66.435007},{"c":66.29,"h":67.01,"l":64.67,"n":1729,"o":67.01,"t":"2026-01-29T05:00:00Z","v":119202,"vw":65.909906},{"c":64.72,"h":66.76,"l":64.34,"n":1239,"o":66.16,"t":"2026-01-30T05:00:00Z","v":50705,"vw":65.4592},{"c":65.52,"h":65.85,"l":64.0601,"n":1341,"o":64.1,"t":"2026-02-02T05:00:00Z","v":103270,"vw":65.460566},{"c":64.12,"h":65.9,"l":63.0701,"n":1298,"o":65.9,"t":"2026-02-03T05:00:00Z","v":106705,"vw":64.076557},{"c":61.33,"h":63.32,"l":60.7201,"n":1921,"o":63.32,"t":"2026-02-04T05:00:00Z","v":211613,"vw":61.172349},{"c":60.4,"h":61.46,"l":59.58,"n":1492,"o":60.39,"t":"2026-02-05T05:00:00Z","v":110573,"vw":60.361596},{"c":62.64,"h":62.85,"l":61.02,"n":1108,"o":61.02,"t":"2026-02-06T05:00:00Z","v":61575,"vw":61.8941},{"c":63.35,"h":63.62,"l":61.6088,"n":746,"o":62.15,"t":"2026-02-09T05:00:00Z","v":32819,"vw":63.150323},{"c":62.7,"h":63.35,"l":62.59,"n":780,"o":63.2,"t":"2026-02-10T05:00:00Z","v":44071,"vw":62.945641},{"c":63.13,"h":63.58,"l":61.976,"n":1001,"o":63.58,"t":"2026-02-11T05:00:00Z","v":81959,"vw":62.750658},{"c":62.52,"h":64.3,"l":62.396,"n":875,"o":63.94,"t":"2026-02-12T05:00:00Z","v":51327,"vw":62.886776},{"c":62.85,"h":63.1985,"l":61.8,"n":619,"o":62.2,"t":"2026-02-13T05:00:00Z","v":38932,"vw":62.555989},{"c":62.17,"h":62.52,"l":60.9901,"n":948,"o":62.17,"t":"2026-02-17T05:00:00Z","v":60114,"vw":61.860708},{"c":63.01,"h":63.39,"l":62.06,"n":523,"o":62.36,"t":"2026-02-18T05:00:00Z","v":29043,"vw":62.866371},{"c":62.73,"h":62.74,"l":62.08,"n":506,"o":62.63,"t":"2026-02-19T05:00:00Z","v":67148,"vw":62.503251},{"c":63.81,"h":64.0499,"l":62.6,"n":680,"o":62.6,"t":"2026-02-20T05:00:00Z","v":46139,"vw":63.525062},{"c":62.44,"h":63.33,"l":62.19,"n":717,"o":63.23,"t":"2026-02-23T05:00:00Z","v":35432,"vw":62.661917},{"c":63.79,"h":64.215,"l":63.225,"n":541,"o":63.37,"t":"2026-02-24T05:00:00Z","v":21708,"vw":63.786726},{"c":65.01,"h":65.1,"l":64.31,"n":738,"o":64.41,"t":"2026-02-25T05:00:00Z","v":32213,"vw":64.840441},{"c":64.26,"h":65.13,"l":63.42,"n":951,"o":65.13,"t":"2026-02-26T05:00:00Z","v":59868,"vw":64.064288},{"c":63.77,"h":63.82,"l":62.96,"n":887,"o":63.02,"t":"2026-02-27T05:00:00Z","v":23208,"vw":63.448908},{"c":63.42,"h":63.55,"l":61.9,"n":762,"o":62.06,"t":"2026-03-02T05:00:00Z","v":32213,"vw":63.052171},{"c":60.97,"h":61.29,"l":59.48,"n":1021,"o":60.48,"t":"2026-03-03T05:00:00Z","v":41409,"vw":60.529229},{"c":62.82,"h":63.18,"l":61.53,"n":889,"o":61.53,"t":"2026-03-04T05:00:00Z","v":35406,"vw":62.846993},{"c":61.9,"h":62.8,"l":60.7,"n":1089,"o":61.97,"t":"2026-03-05T05:00:00Z","v":58536,"vw":61.385036},{"c":60.1,"h":61.3,"l":59.85,"n":1108,"o":60.48,"t":"2026-03-06T05:00:00Z","v":81580,"vw":60.627013},{"c":61.86,"h":61.96,"l":58.975,"n":868,"o":59.38,"t":"2026-03-09T04:00:00Z","v":134476,"vw":59.72703},{"c":62.15,"h":63.315,"l":61.91,"n":516,"o":62.06,"t":"2026-03-10T04:00:00Z","v":23545,"vw":62.65352},{"c":62.795,"h":63.03,"l":62.36,"n":477,"o":62.54,"t":"2026-03-11T04:00:00Z","v":29121,"vw":62.715782},{"c":60.79,"h":62.02,"l":60.79,"n":634,"o":62.02,"t":"2026-03-12T04:00:00Z","v":32968,"vw":61.28257},{"c":60.81,"h":61.935,"l":60.6,"n":636,"o":61.27,"t":"2026-03-13T04:00:00Z","v":58118,"vw":60.834002},{"c":62.51,"h":63.08,"l":62.49,"n":607,"o":62.5,"t":"2026-03-16T04:00:00Z","v":30444,"vw":62.748911},{"c":63.12,"h":63.365,"l":62.89,"n":494,"o":63.08,"t":"2026-03-17T04:00:00Z","v":29037,"vw":63.09833},{"c":62.59,"h":63.3999,"l":62.59,"n":463,"o":62.96,"t":"2026-03-18T04:00:00Z","v":31693,"vw":63.108575},{"c":62.62,"h":63.0699,"l":60.85,"n":464,"o":61.13,"t":"2026-03-19T04:00:00Z","v":24711,"vw":61.888113},{"c":60.48,"h":62.26,"l":60.1782,"n":694,"o":62.26,"t":"2026-03-20T04:00:00Z","v":45026,"vw":61.103178},{"c":61.26,"h":62.25,"l":60.8701,"n":601,"o":61.69,"t":"2026-03-23T04:00:00Z","v":31065,"vw":61.534072},{"c":60.29,"h":60.69,"l":59.855,"n":588,"o":60.29,"t":"2026-03-24T04:00:00Z","v":36448,"vw":60.317215},{"c":60.62,"h":61.2299,"l":60.47,"n":403,"o":60.73,"t":"2026-03-25T04:00:00Z","v":22286,"vw":60.84404},{"c":57.9702,"h":59.68,"l":57.92,"n":662,"o":59.55,"t":"2026-03-26T04:00:00Z","v":32413,"vw":58.532225},{"c":56.92,"h":57.74,"l":56.68,"n":611,"o":57.55,"t":"2026-03-27T04:00:00Z","v":39139,"vw":57.126769},{"c":55.49,"h":57.36,"l":55.12,"n":1308,"o":57.36,"t":"2026-03-30T04:00:00Z","v":103968,"vw":55.845411},{"c":58.064,"h":58.064,"l":56.04,"n":524,"o":56.04,"t":"2026-03-31T04:00:00Z","v":36139,"vw":57.218196},{"c":59.45,"h":60.24,"l":58.9397,"n":1093,"o":58.96,"t":"2026-04-01T04:00:00Z","v":103661,"vw":59.628142},{"c":59.415,"h":59.44,"l":57.33,"n":718,"o":57.55,"t":"2026-04-02T04:00:00Z","v":47132,"vw":58.730712},{"c":60.27,"h":60.4199,"l":59.85,"n":537,"o":59.98,"t":"2026-04-06T04:00:00Z","v":23456,"vw":60.131831},{"c":60.49,"h":60.5,"l":59.2699,"n":490,"o":60.17,"t":"2026-04-07T04:00:00Z","v":20645,"vw":59.950569},{"c":63.85,"h":64.31,"l":63.115,"n":772,"o":64.23,"t":"2026-04-08T04:00:00Z","v":55115,"vw":63.877444},{"c":63.95,"h":64.13,"l":63.085,"n":638,"o":63.62,"t":"2026-04-09T04:00:00Z","v":44764,"vw":63.777492},{"c":64.33,"h":64.7,"l":64.0167,"n":650,"o":64.41,"t":"2026-04-10T04:00:00Z","v":81192,"vw":64.226388},{"c":65.98,"h":66.05,"l":64.1,"n":879,"o":64.29,"t":"2026-04-13T04:00:00Z","v":54793,"vw":65.315175},{"c":68.41,"h":68.41,"l":66.63,"n":979,"o":67,"t":"2026-04-14T04:00:00Z","v":64093,"vw":67.604143},{"c":68.78,"h":68.78,"l":67.79,"n":730,"o":68.27,"t":"2026-04-15T04:00:00Z","v":43658,"vw":68.308373},{"c":69.76,"h":69.8285,"l":68.62,"n":1059,"o":69.22,"t":"2026-04-16T04:00:00Z","v":67024,"vw":69.388194},{"c":70.84,"h":71.19,"l":70.43,"n":934,"o":70.48,"t":"2026-04-17T04:00:00Z","v":62659,"vw":70.75469},{"c":70.67,"h":70.89,"l":69.795,"n":1036,"o":70.58,"t":"2026-04-20T04:00:00Z","v":54902,"vw":70.418409},{"c":70.65,"h":71.63,"l":70.4301,"n":1241,"o":71.43,"t":"2026-04-21T04:00:00Z","v":55522,"vw":71.082333},{"c":73.03,"h":73.18,"l":71.8301,"n":1301,"o":72.03,"t":"2026-04-22T04:00:00Z","v":95929,"vw":72.673931},{"c":71.79,"h":72.78,"l":71.01,"n":915,"o":72.21,"t":"2026-04-23T04:00:00Z","v":51559,"vw":72.056831},{"c":75.33,"h":75.3889,"l":74.02,"n":1056,"o":74.21,"t":"2026-04-24T04:00:00Z","v":70056,"vw":75.016133},{"c":76.16,"h":76.34,"l":75.6,"n":1613,"o":75.96,"t":"2026-04-27T04:00:00Z","v":90512,"vw":75.989154},{"c":74.99,"h":75.31,"l":73.81,"n":993,"o":74.49,"t":"2026-04-28T04:00:00Z","v":57024,"vw":74.604274},{"c":76.25,"h":76.2988,"l":75.34,"n":802,"o":75.86,"t":"2026-04-29T04:00:00Z","v":53004,"vw":76.001464},{"c":77.79,"h":77.84,"l":75.97,"n":1100,"o":77.4,"t":"2026-04-30T04:00:00Z","v":69902,"vw":77.08902},{"c":79.24,"h":79.24,"l":77.565,"n":2677,"o":77.88,"t":"2026-05-01T04:00:00Z","v":236465,"vw":78.82534},{"c":79.9,"h":80.7,"l":79.38,"n":2220,"o":80.26,"t":"2026-05-04T04:00:00Z","v":161247,"vw":80.031268},{"c":83.55,"h":83.8,"l":81.505,"n":4003,"o":81.58,"t":"2026-05-05T04:00:00Z","v":258512,"vw":83.145791},{"c":86.83,"h":86.83,"l":84.6256,"n":2435,"o":86.01,"t":"2026-05-06T04:00:00Z","v":155126,"vw":85.918589},{"c":85.51,"h":87.22,"l":85,"n":1828,"o":86.69,"t":"2026-05-07T04:00:00Z","v":110607,"vw":86.07633},{"c":90.95,"h":90.9999,"l":87.3,"n":3144,"o":87.3,"t":"2026-05-08T04:00:00Z","v":289976,"vw":89.842448},{"c":93.14,"h":93.78,"l":91.73,"n":4219,"o":92.27,"t":"2026-05-11T04:00:00Z","v":366044,"vw":92.91993},{"c":89.53,"h":91.1245,"l":86.68,"n":3253,"o":90.36,"t":"2026-05-12T04:00:00Z","v":218319,"vw":88.572664},{"c":91.58,"h":91.99,"l":89.61,"n":1922,"o":91.51,"t":"2026-05-13T04:00:00Z","v":117154,"vw":91.242503},{"c":90.81,"h":91.28,"l":90.0801,"n":1631,"o":90.13,"t":"2026-05-14T04:00:00Z","v":120228,"vw":90.820456},{"c":87.71,"h":88.91,"l":87.05,"n":2588,"o":87.94,"t":"2026-05-15T04:00:00Z","v":217107,"vw":87.954528},{"c":86.73,"h":89.3,"l":85.37,"n":2453,"o":89.3,"t":"2026-05-18T04:00:00Z","v":216002,"vw":86.591482},{"c":86.26,"h":87.5299,"l":83.75,"n":2291,"o":85,"t":"2026-05-19T04:00:00Z","v":166670,"vw":85.527768},{"c":89.08,"h":89.17,"l":86.99,"n":1822,"o":87.46,"t":"2026-05-20T04:00:00Z","v":162928,"vw":88.480162},{"c":91.03,"h":91.22,"l":88.8,"n":2074,"o":88.94,"t":"2026-05-21T04:00:00Z","v":166902,"vw":90.030288},{"c":91.82,"h":92.76,"l":91.38,"n":1939,"o":91.63,"t":"2026-05-22T04:00:00Z","v":157013,"vw":92.057102},{"c":97.69,"h":97.9799,"l":94.755,"n":4018,"o":94.93,"t":"2026-05-26T04:00:00Z","v":307708,"vw":96.760138},{"c":97.56,"h":99.04,"l":95.86,"n":2479,"o":99.04,"t":"2026-05-27T04:00:00Z","v":196942,"vw":97.206225},{"c":99.47,"h":100.2594,"l":97.08,"n":3165,"o":97.99,"t":"2026-05-28T04:00:00Z","v":351888,"vw":99.528866},{"c":99.7,"h":100.75,"l":99,"n":3016,"o":99.83,"t":"2026-05-29T04:00:00Z","v":285061,"vw":99.654894},{"c":101.87,"h":102.47,"l":99.23,"n":3763,"o":99.86,"t":"2026-06-01T04:00:00Z","v":233719,"vw":101.021088},{"c":102.18,"h":102.24,"l":100.365,"n":2578,"o":101.16,"t":"2026-06-02T04:00:00Z","v":172912,"vw":101.46132},{"c":102.58,"h":102.93,"l":100.8796,"n":3763,"o":102.58,"t":"2026-06-03T04:00:00Z","v":392507,"vw":101.734625},{"c":100.53,"h":101.4775,"l":97.98,"n":2570,"o":99.4,"t":"2026-06-04T04:00:00Z","v":195610,"vw":99.410735},{"c":90.89,"h":96.71,"l":90.5,"n":4544,"o":96.18,"t":"2026-06-05T04:00:00Z","v":324835,"vw":93.671367},{"c":95.14,"h":96.01,"l":93.8,"n":3148,"o":94.99,"t":"2026-06-08T04:00:00Z","v":236355,"vw":95.141048},{"c":93.99,"h":97.745,"l":89.3,"n":3935,"o":97.31,"t":"2026-06-09T04:00:00Z","v":283559,"vw":93.073729},{"c":90.76,"h":94.69,"l":90.4,"n":2565,"o":92.22,"t":"2026-06-10T04:00:00Z","v":198515,"vw":92.261192},{"c":96.88,"h":96.905,"l":91.6,"n":3088,"o":92.5,"t":"2026-06-11T04:00:00Z","v":223720,"vw":94.002172},{"c":97.26,"h":98.2399,"l":95,"n":2202,"o":95.64,"t":"2026-06-12T04:00:00Z","v":140817,"vw":96.963542},{"c":102.97,"h":103.1599,"l":101.16,"n":2544,"o":101.68,"t":"2026-06-15T04:00:00Z","v":189818,"vw":102.46588},{"c":99.96,"h":104.38,"l":99.8423,"n":2845,"o":103.45,"t":"2026-06-16T04:00:00Z","v":261117,"vw":102.054941},{"c":100.8,"h":103.77,"l":100.525,"n":2093,"o":102.37,"t":"2026-06-17T04:00:00Z","v":198395,"vw":102.203197},{"c":106.4,"h":106.79,"l":104.4579,"n":2647,"o":105.05,"t":"2026-06-18T04:00:00Z","v":322733,"vw":105.813057},{"c":108.11,"h":109.32,"l":107.07,"n":2643,"o":108.28,"t":"2026-06-22T04:00:00Z","v":167031,"vw":108.125908},{"c":100.5,"h":102.54,"l":100,"n":2397,"o":100.54,"t":"2026-06-23T04:00:00Z","v":186379,"vw":101.2031},{"c":99.85,"h":101.24,"l":97.53,"n":1951,"o":101.12,"t":"2026-06-24T04:00:00Z","v":129754,"vw":99.569427},{"c":102.94,"h":105.1,"l":100.35,"n":1742,"o":105.1,"t":"2026-06-25T04:00:00Z","v":143224,"vw":102.31482},{"c":98.84,"h":100.63,"l":98.41,"n":1929,"o":99.45,"t":"2026-06-26T04:00:00Z","v":174890,"vw":99.396396},{"c":101.31,"h":101.31,"l":96.08,"n":4149,"o":99.38,"t":"2026-06-29T04:00:00Z","v":736612,"vw":98.46508},{"c":104.1,"h":104.32,"l":101.39,"n":2063,"o":101.39,"t":"2026-06-30T04:00:00Z","v":129687,"vw":103.137838},{"c":100.14,"h":101.95,"l":99.87,"n":2245,"o":101.39,"t":"2026-07-01T04:00:00Z","v":140669,"vw":100.88466},{"c":95.27,"h":100.2,"l":94,"n":2703,"o":99.38,"t":"2026-07-02T04:00:00Z","v":230995,"vw":96.912659},{"c":98.14,"h":99,"l":97.45,"n":2085,"o":97.45,"t":"2026-07-06T04:00:00Z","v":136819,"vw":98.322395},{"c":94.62,"h":95.27,"l":92.7864,"n":2876,"o":94.94,"t":"2026-07-07T04:00:00Z","v":206850,"vw":94.135885},{"c":95.56,"h":95.56,"l":92.9,"n":2063,"o":93.28,"t":"2026-07-08T04:00:00Z","v":217148,"vw":94.257623},{"c":98.75,"h":99.31,"l":97.48,"n":2438,"o":97.76,"t":"2026-07-09T04:00:00Z","v":202838,"vw":98.535821},{"c":98.96,"h":99.4399,"l":97.44,"n":3095,"o":97.8,"t":"2026-07-10T04:00:00Z","v":140836,"vw":98.499385},{"c":94.53,"h":96.1399,"l":94.08,"n":1793,"o":95.85,"t":"2026-07-13T04:00:00Z","v":179753,"vw":94.652362},{"c":96.37,"h":96.85,"l":95.07,"n":1211,"o":96.85,"t":"2026-07-14T04:00:00Z","v":69715,"vw":96.287432},{"c":94.31,"h":96.78,"l":92.16,"n":1579,"o":96.65,"t":"2026-07-15T04:00:00Z","v":86078,"vw":93.812095},{"c":89.74,"h":92.4337,"l":89.1473,"n":2509,"o":92,"t":"2026-07-16T04:00:00Z","v":176303,"vw":90.748192},{"c":88.47,"h":89.94,"l":85.23,"n":2768,"o":86.72,"t":"2026-07-17T04:00:00Z","v":240413,"vw":87.373209},{"c":88.97,"h":90.63,"l":88.8301,"n":3018,"o":89.74,"t":"2026-07-20T04:00:00Z","v":658961,"vw":89.814737},{"c":93.35,"h":93.61,"l":91.62,"n":3731,"o":92.1,"t":"2026-07-21T04:00:00Z","v":233626,"vw":92.94261},{"c":93.32,"h":94.235,"l":92.12,"n":2530,"o":92.12,"t":"2026-07-22T04:00:00Z","v":173127,"vw":93.580223},{"c":91.75,"h":93.115,"l":91.08,"n":2571,"o":91.83,"t":"2026-07-23T04:00:00Z","v":260802,"vw":91.907458},{"c":88.68,"h":91.52,"l":88.42,"n":2839,"o":91.05,"t":"2026-07-24T04:00:00Z","v":286314,"vw":89.925544},{"c":87.46,"h":90.23,"l":85.97,"n":1954,"o":90.05,"t":"2026-07-27T04:00:00Z","v":132357,"vw":87.53151},{"c":84.17,"h":84.95,"l":82.09,"n":2704,"o":84.75,"t":"2026-07-28T04:00:00Z","v":237601,"vw":83.842284},{"c":81.365,"h":85.01,"l":81.1901,"n":2723,"o":84.03,"t":"2026-07-29T04:00:00Z","v":411838,"vw":82.735215},{"c":86.2,"h":86.5,"l":83.33,"n":3819,"o":83.42,"t":"2026-07-30T04:00:00Z","v":379485,"vw":85.34399},{"c":86.71,"h":89.835,"l":85.65,"n":4632,"o":89.16,"t":"2026-07-31T04:00:00Z","v":434223,"vw":87.342643},{"c":89.51,"h":89.98,"l":85.44,"n":2966,"o":86.35,"t":"2026-08-03T04:00:00Z","v":238292,"vw":88.031711},{"c":93.94,"h":94.43,"l":91.29,"n":2763,"o":91.67,"t":"2026-08-04T04:00:00Z","v":235982,"vw":93.184186},{"c":92.17,"h":94.66,"l":92.12,"n":1502,"o":93.99,"t":"2026-08-05T04:00:00Z","v":91661,"vw":93.241707},{"c":91.02,"h":92.34,"l":89.03,"n":1923,"o":89.64,"t":"2026-08-06T04:00:00Z","v":120054,"vw":91.243645},{"c":91.43,"h":92.14,"l":89.9,"n":1176,"o":91.92,"t":"2026-08-07T04:00:00Z","v":77210,"vw":91.00635},{"c":90.48,"h":91.75,"l":90.37,"n":1686,"o":91.04,"t":"2026-08-10T04:00:00Z","v":128848,"vw":91.040045},{"c":90.73,"h":91.41,"l":90.24,"n":1057,"o":91.41,"t":"2026-08-11T04:00:00Z","v":63725,"vw":90.625708},{"c":92.97,"h":93.57,"l":92.675,"n":1964,"o":93.08,"t":"2026-08-12T04:00:00Z","v":133830,"vw":93.127307},{"c":95.26,"h":95.78,"l":93.26,"n":1384,"o":93.26,"t":"2026-08-13T04:00:00Z","v":176342,"vw":95.165412},{"c":96.14,"h":96.5664,"l":95.1501,"n":1023,"o":96.04,"t":"2026-08-14T04:00:00Z","v":61090,"vw":95.740777},{"c":96.79,"h":97.97,"l":96.56,"n":1357,"o":97.05,"t":"2026-08-17T04:00:00Z","v":154015,"vw":97.211911},{"c":92.16,"h":94.385,"l":91.895,"n":1866,"o":93.74,"t":"2026-08-18T04:00:00Z","v":206308,"vw":93.145662},{"c":91.38,"h":93.32,"l":90.66,"n":1198,"o":93.32,"t":"2026-08-19T04:00:00Z","v":112926,"vw":91.210423},{"c":91.72,"h":92.14,"l":90.99,"n":1144,"o":91.41,"t":"2026-08-20T04:00:00Z","v":103829,"vw":91.748668},{"c":91.87,"h":92.83,"l":91.33,"n":943,"o":92.83,"t":"2026-08-21T04:00:00Z","v":54317,"vw":91.78791},{"c":89.79,"h":90.55,"l":88.79,"n":1602,"o":90.55,"t":"2026-08-24T04:00:00Z","v":69374,"vw":89.572333},{"c":91.28,"h":91.825,"l":90.67,"n":945,"o":91.06,"t":"2026-08-25T04:00:00Z","v":66177,"vw":91.135347},{"c":91.76,"h":92.0365,"l":91.0901,"n":739,"o":91.24,"t":"2026-08-26T04:00:00Z","v":37407,"vw":91.716965},{"c":93.24,"h":93.87,"l":92.335,"n":2709,"o":93.7,"t":"2026-08-27T04:00:00Z","v":204251,"vw":92.950794},{"c":91.58,"h":93.29,"l":91.46,"n":2095,"o":92.18,"t":"2026-08-28T04:00:00Z","v":155792,"vw":92.317778},{"c":92.03,"h":92.16,"l":91.37,"n":1224,"o":91.8,"t":"2026-08-31T04:00:00Z","v":63327,"vw":91.726607},{"c":90.71,"h":91.91,"l":90.115,"n":2336,"o":90.85,"t":"2026-09-01T04:00:00Z","v":165256,"vw":90.982983},{"c":91.34,"h":91.5799,"l":90.56,"n":1266,"o":90.56,"t":"2026-09-02T04:00:00Z","v":97182,"vw":91.191401},{"c":92.76,"h":93.18,"l":91.18,"n":1380,"o":91.83,"t":"2026-09-03T04:00:00Z","v":92227,"vw":92.087498},{"c":95.21,"h":95.21,"l":93.35,"n":1601,"o":93.35,"t":"2026-09-04T04:00:00Z","v":145862,"vw":94.381382},{"c":96.03,"h":97.15,"l":95.57,"n":4257,"o":96.37,"t":"2026-09-08T04:00:00Z","v":345542,"vw":96.575336},{"c":96.89,"h":97.465,"l":96.05,"n":2128,"o":96.25,"t":"2026-09-09T04:00:00Z","v":179459,"vw":96.618887},{"c":94.29,"h":95.42,"l":94.23,"n":1732,"o":95.04,"t":"2026-09-10T04:00:00Z","v":114101,"vw":94.80198},{"c":95.73,"h":96,"l":95.28,"n":933,"o":95.63,"t":"2026-09-11T04:00:00Z","v":56395,"vw":95.676061},{"c":93,"h":93.575,"l":91.6,"n":1164,"o":92.11,"t":"2026-09-14T04:00:00Z","v":180027,"vw":93.091614},{"c":92.84,"h":93.6925,"l":92.47,"n":1003,"o":93.22,"t":"2026-09-15T04:00:00Z","v":54403,"vw":92.986194},{"c":93.71,"h":95.11,"l":92.75,"n":3147,"o":94.22,"t":"2026-09-16T04:00:00Z","v":246867,"vw":94.102829},{"c":96.53,"h":96.71,"l":95.685,"n":950,"o":95.83,"t":"2026-09-17T04:00:00Z","v":75151,"vw":96.353508},{"c":97.81,"h":98.09,"l":96.62,"n":1012,"o":97.33,"t":"2026-09-18T04:00:00Z","v":42731,"vw":97.208465},{"c":102.95,"h":103.33,"l":100.35,"n":3263,"o":100.35,"t":"2026-09-21T04:00:00Z","v":255161,"vw":102.23969},{"c":104.13,"h":104.4,"l":102.035,"n":2563,"o":102.51,"t":"2026-09-22T04:00:00Z","v":283330,"vw":103.820531},{"c":102.65,"h":103.99,"l":102.11,"n":2376,"o":103.99,"t":"2026-09-23T04:00:00Z","v":246437,"vw":102.684365},{"c":103.02,"h":103.2799,"l":101.42,"n":1011,"o":101.42,"t":"2026-09-24T04:00:00Z","v":61974,"vw":102.447285},{"c":103.47,"h":104,"l":102.78,"n":1178,"o":103.71,"t":"2026-09-25T04:00:00Z","v":64266,"vw":103.260458},{"c":101.05,"h":102.5,"l":99.73,"n":1552,"o":102.5,"t":"2026-09-28T04:00:00Z","v":128262,"vw":101.160616},{"c":101.44,"h":101.8749,"l":100.745,"n":1178,"o":101.76,"t":"2026-09-29T04:00:00Z","v":73426,"vw":101.200612},{"c":101.69,"h":102.27,"l":101.5,"n":1112,"o":101.65,"t":"2026-09-30T04:00:00Z","v":87471,"vw":101.89054},{"c":102.77,"h":102.915,"l":100.84,"n":1505,"o":102.22,"t":"2026-10-01T04:00:00Z","v":446829,"vw":102.239779},{"c":103.11,"h":104.24,"l":102.73,"n":2011,"o":104,"t":"2026-10-02T04:00:00Z","v":132162,"vw":103.316285},{"c":103.71,"h":103.92,"l":103.215,"n":1205,"o":103.54,"t":"2026-10-05T04:00:00Z","v":69160,"vw":103.597353},{"c":103.2,"h":104.15,"l":103.1,"n":1511,"o":103.99,"t":"2026-10-06T04:00:00Z","v":119799,"vw":103.693405},{"c":102.81,"h":102.88,"l":101.35,"n":1511,"o":101.85,"t":"2026-10-07T04:00:00Z","v":86830,"vw":102.220256},{"c":100,"h":101.81,"l":99.02,"n":1163,"o":101.56,"t":"2026-10-08T04:00:00Z","v":65495,"vw":100.514574},{"c":100.21,"h":101.31,"l":99.79,"n":1453,"o":101.31,"t":"2026-10-09T04:00:00Z","v":44568,"vw":100.153571},{"c":98.19,"h":99.35,"l":97.97,"n":2742,"o":99.27,"t":"2026-10-12T04:00:00Z","v":277465,"vw":98.34185},{"c":97.9,"h":97.995,"l":95.82,"n":2184,"o":95.82,"t":"2026-10-13T04:00:00Z","v":288671,"vw":97.41286},{"c":93.78,"h":96.68,"l":93.57,"n":4675,"o":96.56,"t":"2026-10-14T04:00:00Z","v":336026,"vw":94.957746},{"c":93.35,"h":93.35,"l":89.885,"n":2427,"o":90.61,"t":"2026-10-15T04:00:00Z","v":155369,"vw":91.719203},{"c":89.36,"h":92.4032,"l":88.74,"n":3118,"o":92.31,"t":"2026-10-16T04:00:00Z","v":249735,"vw":90.154477},{"c":90.96,"h":92.26,"l":90.66,"n":2772,"o":91.76,"t":"2026-10-19T04:00:00Z","v":155677,"vw":91.429626},{"c":91.19,"h":91.93,"l":89.3,"n":2620,"o":89.89,"t":"2026-10-20T04:00:00Z","v":146178,"vw":91.071051},{"c":92.37,"h":92.79,"l":91.23,"n":2229,"o":92.37,"t":"2026-10-21T04:00:00Z","v":175427,"vw":92.352956},{"c":87.27,"h":89.72,"l":86.67,"n":2207,"o":89.27,"t":"2026-10-22T04:00:00Z","v":260588,"vw":87.746045}],"volatilityBars":[{"c":103.5,"h":103.5,"l":103.5,"n":2,"o":103.5,"t":"2026-09-22T10:45:00Z","v":166,"vw":103.5},{"c":102.2,"h":102.2,"l":102.2,"n":2,"o":102.2,"t":"2026-09-22T13:15:00Z","v":182,"vw":102.2},{"c":103.73,"h":103.81,"l":102.035,"n":180,"o":102.51,"t":"2026-09-22T13:30:00Z","v":31991,"vw":103.151902},{"c":104.05,"h":104.07,"l":103.605,"n":199,"o":103.605,"t":"2026-09-22T13:45:00Z","v":45414,"vw":103.802521},{"c":104.11,"h":104.15,"l":103.9,"n":152,"o":104.01,"t":"2026-09-22T14:00:00Z","v":18522,"vw":104.00365},{"c":104.02,"h":104.149,"l":103.88,"n":67,"o":104.1199,"t":"2026-09-22T14:15:00Z","v":4388,"vw":104.043738},{"c":103.69,"h":104.23,"l":103.66,"n":149,"o":104.12,"t":"2026-09-22T14:30:00Z","v":6862,"vw":104.009757},{"c":103.61,"h":103.77,"l":103.565,"n":63,"o":103.625,"t":"2026-09-22T14:45:00Z","v":7004,"vw":103.686852},{"c":103.62,"h":103.66,"l":103.48,"n":50,"o":103.66,"t":"2026-09-22T15:00:00Z","v":3996,"vw":103.575458},{"c":103.5,"h":103.65,"l":103.5,"n":55,"o":103.65,"t":"2026-09-22T15:15:00Z","v":4887,"vw":103.581412},{"c":103.58,"h":103.71,"l":103.5001,"n":80,"o":103.62,"t":"2026-09-22T15:30:00Z","v":7505,"vw":103.590218},{"c":103.75,"h":103.75,"l":103.55,"n":81,"o":103.55,"t":"2026-09-22T15:45:00Z","v":13975,"vw":103.600728},{"c":103.74,"h":103.83,"l":103.66,"n":59,"o":103.75,"t":"2026-09-22T16:00:00Z","v":6007,"vw":103.750171},{"c":103.53,"h":103.755,"l":103.4542,"n":104,"o":103.74,"t":"2026-09-22T16:15:00Z","v":9374,"vw":103.688233},{"c":103.63,"h":103.66,"l":103.54,"n":43,"o":103.58,"t":"2026-09-22T16:30:00Z","v":4068,"vw":103.595425},{"c":103.67,"h":103.72,"l":103.6,"n":13,"o":103.6,"t":"2026-09-22T16:45:00Z","v":839,"vw":103.64},{"c":103.74,"h":103.7898,"l":103.64,"n":32,"o":103.74,"t":"2026-09-22T17:00:00Z","v":2933,"vw":103.730796},{"c":103.81,"h":103.81,"l":103.7,"n":26,"o":103.76,"t":"2026-09-22T17:15:00Z","v":2152,"vw":103.748902},{"c":103.78,"h":103.82,"l":103.72,"n":49,"o":103.72,"t":"2026-09-22T17:30:00Z","v":6429,"vw":103.759388},{"c":103.95,"h":103.995,"l":103.7551,"n":47,"o":103.785,"t":"2026-09-22T17:45:00Z","v":4300,"vw":103.842048},{"c":104.06,"h":104.07,"l":103.84,"n":95,"o":103.93,"t":"2026-09-22T18:00:00Z","v":11555,"vw":103.916622},{"c":104.07,"h":104.19,"l":104.035,"n":54,"o":104.035,"t":"2026-09-22T18:15:00Z","v":6810,"vw":104.113604},{"c":104.04,"h":104.09,"l":103.98,"n":36,"o":104.04,"t":"2026-09-22T18:30:00Z","v":3652,"vw":104.015127},{"c":104.06,"h":104.1,"l":104.03,"n":97,"o":104.08,"t":"2026-09-22T18:45:00Z","v":10073,"vw":104.06115},{"c":104.11,"h":104.16,"l":104.04,"n":92,"o":104.06,"t":"2026-09-22T19:00:00Z","v":32077,"vw":104.108266},{"c":104.21,"h":104.24,"l":104.11,"n":85,"o":104.14,"t":"2026-09-22T19:15:00Z","v":12749,"vw":104.161608},{"c":104.33,"h":104.36,"l":104.21,"n":70,"o":104.21,"t":"2026-09-22T19:30:00Z","v":4587,"vw":104.29907},{"c":104.18,"h":104.4,"l":104.11,"n":221,"o":104.33,"t":"2026-09-22T19:45:00Z","v":14844,"vw":104.28164},{"c":104.13,"h":104.13,"l":104.13,"n":7,"o":104.13,"t":"2026-09-22T20:00:00Z","v":861,"vw":104.13},{"c":103.33,"h":103.99,"l":103.21,"n":177,"o":103.99,"t":"2026-09-23T13:30:00Z","v":13592,"vw":103.499448},{"c":103.27,"h":103.27,"l":103.07,"n":46,"o":103.26,"t":"2026-09-23T13:45:00Z","v":2244,"vw":103.22034},{"c":102.65,"h":103.395,"l":102.55,"n":170,"o":103.275,"t":"2026-09-23T14:00:00Z","v":12938,"vw":102.90135},{"c":102.35,"h":102.63,"l":102.185,"n":176,"o":102.51,"t":"2026-09-23T14:15:00Z","v":13581,"vw":102.408626},{"c":102.5,"h":102.57,"l":102.16,"n":51,"o":102.38,"t":"2026-09-23T14:30:00Z","v":1846,"vw":102.423091},{"c":102.93,"h":102.94,"l":102.4,"n":69,"o":102.49,"t":"2026-09-23T14:45:00Z","v":3732,"vw":102.589349},{"c":102.96,"h":102.96,"l":102.78,"n":68,"o":102.94,"t":"2026-09-23T15:00:00Z","v":4146,"vw":102.859921},{"c":102.99,"h":103.07,"l":102.78,"n":34,"o":102.845,"t":"2026-09-23T15:15:00Z","v":2129,"vw":102.909375},{"c":102.86,"h":102.95,"l":102.82,"n":30,"o":102.945,"t":"2026-09-23T15:30:00Z","v":1530,"vw":102.895291},{"c":102.74,"h":102.835,"l":102.59,"n":46,"o":102.835,"t":"2026-09-23T15:45:00Z","v":3090,"vw":102.737817},{"c":102.705,"h":102.705,"l":102.6105,"n":48,"o":102.68,"t":"2026-09-23T16:00:00Z","v":9706,"vw":102.669247},{"c":102.66,"h":102.8099,"l":102.66,"n":35,"o":102.8099,"t":"2026-09-23T16:15:00Z","v":1824,"vw":102.733935},{"c":102.48,"h":102.77,"l":102.48,"n":48,"o":102.69,"t":"2026-09-23T16:30:00Z","v":3931,"vw":102.570994},{"c":102.347,"h":102.435,"l":102.315,"n":20,"o":102.435,"t":"2026-09-23T16:45:00Z","v":1197,"vw":102.351681},{"c":102.165,"h":102.435,"l":102.11,"n":39,"o":102.43,"t":"2026-09-23T17:00:00Z","v":3531,"vw":102.225438},{"c":102.225,"h":102.23,"l":102.225,"n":15,"o":102.23,"t":"2026-09-23T17:15:00Z","v":647,"vw":102.226116},{"c":102.7,"h":102.7,"l":102.2417,"n":30,"o":102.2417,"t":"2026-09-23T17:30:00Z","v":2060,"vw":102.383405},{"c":102.77,"h":102.77,"l":102.67,"n":86,"o":102.67,"t":"2026-09-23T17:45:00Z","v":5158,"vw":102.737071},{"c":102.69,"h":102.8,"l":102.62,"n":22,"o":102.8,"t":"2026-09-23T18:00:00Z","v":1191,"vw":102.706398},{"c":102.73,"h":102.75,"l":102.665,"n":34,"o":102.665,"t":"2026-09-23T18:15:00Z","v":3072,"vw":102.710716},{"c":102.61,"h":102.67,"l":102.61,"n":25,"o":102.67,"t":"2026-09-23T18:30:00Z","v":1375,"vw":102.653184},{"c":102.7094,"h":102.7094,"l":102.56,"n":36,"o":102.56,"t":"2026-09-23T18:45:00Z","v":2686,"vw":102.641642},{"c":102.64,"h":102.69,"l":102.535,"n":75,"o":102.66,"t":"2026-09-23T19:00:00Z","v":5493,"vw":102.606094},{"c":102.4601,"h":102.64,"l":102.4601,"n":51,"o":102.5301,"t":"2026-09-23T19:15:00Z","v":2768,"vw":102.570197},{"c":102.625,"h":102.77,"l":102.59,"n":44,"o":102.7,"t":"2026-09-23T19:30:00Z","v":2704,"vw":102.695187},{"c":102.68,"h":102.74,"l":102.43,"n":323,"o":102.64,"t":"2026-09-23T19:45:00Z","v":128488,"vw":102.635946},{"c":102.65,"h":102.65,"l":102.65,"n":7,"o":102.65,"t":"2026-09-23T20:00:00Z","v":325,"vw":102.65},{"c":102.195,"h":102.195,"l":101.42,"n":49,"o":101.42,"t":"2026-09-24T13:30:00Z","v":1464,"vw":101.488924},{"c":101.79,"h":102.32,"l":101.79,"n":27,"o":102.2,"t":"2026-09-24T13:45:00Z","v":1534,"vw":102.135496},{"c":101.99,"h":102.145,"l":101.99,"n":18,"o":101.99,"t":"2026-09-24T14:00:00Z","v":2300,"vw":102.088217},{"c":102.25,"h":102.25,"l":102,"n":25,"o":102,"t":"2026-09-24T14:15:00Z","v":1831,"vw":102.09125},{"c":102.04,"h":102.27,"l":102.04,"n":7,"o":102.27,"t":"2026-09-24T14:30:00Z","v":15500,"vw":102.258452},{"c":102.13,"h":102.23,"l":102.11,"n":6,"o":102.23,"t":"2026-09-24T14:45:00Z","v":1615,"vw":102.153141},{"c":101.69,"h":102.05,"l":101.69,"n":42,"o":101.955,"t":"2026-09-24T15:00:00Z","v":2738,"vw":101.863486},{"c":101.8,"h":101.975,"l":101.7,"n":16,"o":101.79,"t":"2026-09-24T15:15:00Z","v":1284,"vw":101.852563},{"c":101.79,"h":101.79,"l":101.775,"n":8,"o":101.775,"t":"2026-09-24T15:30:00Z","v":759,"vw":101.782857},{"c":101.92,"h":101.92,"l":101.92,"n":3,"o":101.92,"t":"2026-09-24T15:45:00Z","v":259,"vw":101.92},{"c":101.92,"h":101.92,"l":101.7,"n":21,"o":101.84,"t":"2026-09-24T16:00:00Z","v":1207,"vw":101.771872},{"c":102.635,"h":102.74,"l":102.34,"n":19,"o":102.34,"t":"2026-09-24T16:15:00Z","v":1816,"vw":102.524302},{"c":102.905,"h":102.905,"l":102.5,"n":9,"o":102.58,"t":"2026-09-24T16:30:00Z","v":559,"vw":102.671366},{"c":103.095,"h":103.095,"l":102.78,"n":8,"o":102.78,"t":"2026-09-24T16:45:00Z","v":546,"vw":103.019},{"c":103.03,"h":103.2799,"l":102.96,"n":5,"o":102.96,"t":"2026-09-24T17:00:00Z","v":756,"vw":103.069806},{"c":102.6801,"h":103.05,"l":102.6801,"n":9,"o":102.995,"t":"2026-09-24T17:15:00Z","v":535,"vw":102.88102},{"c":102.61,"h":102.865,"l":102.61,"n":6,"o":102.865,"t":"2026-09-24T17:30:00Z","v":892,"vw":102.793147},{"c":102.44,"h":102.44,"l":102.235,"n":14,"o":102.32,"t":"2026-09-24T18:00:00Z","v":493,"vw":102.315556},{"c":102.7,"h":102.72,"l":102.7,"n":9,"o":102.72,"t":"2026-09-24T18:15:00Z","v":904,"vw":102.7075},{"c":102.87,"h":102.87,"l":102.61,"n":22,"o":102.72,"t":"2026-09-24T18:30:00Z","v":1350,"vw":102.731797},{"c":102.96,"h":103.0721,"l":102.9,"n":24,"o":102.9,"t":"2026-09-24T18:45:00Z","v":1519,"vw":102.966699},{"c":102.7901,"h":103.07,"l":102.76,"n":16,"o":103.07,"t":"2026-09-24T19:00:00Z","v":1815,"vw":102.814312},{"c":103,"h":103,"l":102.905,"n":11,"o":102.905,"t":"2026-09-24T19:15:00Z","v":715,"vw":102.932},{"c":102.8602,"h":103.01,"l":102.82,"n":67,"o":102.87,"t":"2026-09-24T19:30:00Z","v":7746,"vw":102.916791},{"c":102.96,"h":103.11,"l":102.8901,"n":81,"o":102.8901,"t":"2026-09-24T19:45:00Z","v":5914,"vw":102.964807},{"c":103.02,"h":103.02,"l":103.02,"n":8,"o":103.02,"t":"2026-09-24T20:00:00Z","v":408,"vw":103.02},{"c":103.25,"h":103.25,"l":103.25,"n":3,"o":103.25,"t":"2026-09-25T08:00:00Z","v":102,"vw":103.25},{"c":103.98,"h":104,"l":103.71,"n":66,"o":103.71,"t":"2026-09-25T13:30:00Z","v":4915,"vw":103.757534},{"c":103.7,"h":103.71,"l":103.67,"n":13,"o":103.71,"t":"2026-09-25T13:45:00Z","v":527,"vw":103.689775},{"c":103.29,"h":103.82,"l":103.29,"n":39,"o":103.82,"t":"2026-09-25T14:00:00Z","v":1887,"vw":103.498378},{"c":103.04,"h":103.06,"l":102.78,"n":43,"o":103.06,"t":"2026-09-25T14:15:00Z","v":22852,"vw":102.968564},{"c":103.25,"h":103.25,"l":103.01,"n":11,"o":103.01,"t":"2026-09-25T14:30:00Z","v":1239,"vw":103.083256},{"c":103.29,"h":103.32,"l":103.05,"n":17,"o":103.28,"t":"2026-09-25T14:45:00Z","v":884,"vw":103.222911},{"c":103.3536,"h":103.435,"l":103.3055,"n":21,"o":103.3055,"t":"2026-09-25T15:00:00Z","v":1703,"vw":103.392273},{"c":103.18,"h":103.45,"l":103.18,"n":18,"o":103.4,"t":"2026-09-25T15:15:00Z","v":1273,"vw":103.352505},{"c":102.965,"h":103.365,"l":102.965,"n":11,"o":103.365,"t":"2026-09-25T15:30:00Z","v":474,"vw":103.142506},{"c":103.25,"h":103.25,"l":102.915,"n":23,"o":102.915,"t":"2026-09-25T15:45:00Z","v":1602,"vw":103.016635},{"c":103.62,"h":103.8103,"l":103.4201,"n":20,"o":103.52,"t":"2026-09-25T16:00:00Z","v":2741,"vw":103.523057},{"c":103.51,"h":103.55,"l":103.34,"n":6,"o":103.55,"t":"2026-09-25T16:15:00Z","v":695,"vw":103.498196},{"c":103.66,"h":103.67,"l":103.52,"n":10,"o":103.67,"t":"2026-09-25T16:30:00Z","v":447,"vw":103.63},{"c":103.71,"h":103.71,"l":103.3701,"n":7,"o":103.3701,"t":"2026-09-25T17:00:00Z","v":693,"vw":103.605025},{"c":103.73,"h":103.73,"l":103.72,"n":6,"o":103.72,"t":"2026-09-25T17:15:00Z","v":591,"vw":103.727339},{"c":103.59,"h":103.69,"l":103.59,"n":46,"o":103.69,"t":"2026-09-25T17:45:00Z","v":895,"vw":103.65805},{"c":103.615,"h":103.615,"l":103.59,"n":9,"o":103.59,"t":"2026-09-25T18:00:00Z","v":605,"vw":103.605},{"c":103.56,"h":103.8,"l":103.54,"n":17,"o":103.8,"t":"2026-09-25T18:15:00Z","v":780,"vw":103.673333},{"c":103.445,"h":103.64,"l":103.43,"n":29,"o":103.64,"t":"2026-09-25T18:30:00Z","v":1551,"vw":103.509661},{"c":103.5608,"h":103.59,"l":103.47,"n":30,"o":103.485,"t":"2026-09-25T18:45:00Z","v":2128,"vw":103.556308},{"c":103.48,"h":103.59,"l":103.48,"n":8,"o":103.59,"t":"2026-09-25T19:00:00Z","v":367,"vw":103.534779},{"c":103.43,"h":103.505,"l":103.43,"n":10,"o":103.505,"t":"2026-09-25T19:15:00Z","v":350,"vw":103.47},{"c":103.4,"h":103.4,"l":103.25,"n":23,"o":103.365,"t":"2026-09-25T19:30:00Z","v":952,"vw":103.35734},{"c":103.3,"h":103.6299,"l":103.3,"n":108,"o":103.41,"t":"2026-09-25T19:45:00Z","v":5382,"vw":103.4935},{"c":103.47,"h":103.47,"l":103.47,"n":5,"o":103.47,"t":"2026-09-25T20:00:00Z","v":760,"vw":103.47},{"c":102.86,"h":102.86,"l":102.86,"n":7,"o":102.86,"t":"2026-09-28T11:00:00Z","v":302,"vw":102.86},{"c":101.248,"h":102.5,"l":101.248,"n":118,"o":102.5,"t":"2026-09-28T13:30:00Z","v":4636,"vw":102.322256},{"c":101.36,"h":101.38,"l":101.0321,"n":55,"o":101.0321,"t":"2026-09-28T13:45:00Z","v":3617,"vw":101.231534},{"c":100.64,"h":101.41,"l":100.61,"n":98,"o":101.28,"t":"2026-09-28T14:00:00Z","v":56404,"vw":101.349073},{"c":100.9,"h":101.005,"l":100.64,"n":97,"o":100.65,"t":"2026-09-28T14:15:00Z","v":7732,"vw":100.873476},{"c":100.46,"h":100.46,"l":100.46,"n":21,"o":100.46,"t":"2026-09-28T14:30:00Z","v":280,"vw":100.46},{"c":100.01,"h":100.1299,"l":99.73,"n":108,"o":100.02,"t":"2026-09-28T14:45:00Z","v":7912,"vw":99.95663},{"c":100.33,"h":100.4,"l":100.05,"n":20,"o":100.05,"t":"2026-09-28T15:00:00Z","v":1003,"vw":100.219167},{"c":100.27,"h":100.27,"l":100.04,"n":4,"o":100.04,"t":"2026-09-28T15:15:00Z","v":256,"vw":100.144545},{"c":100.07,"h":100.44,"l":100.07,"n":13,"o":100.44,"t":"2026-09-28T15:30:00Z","v":1524,"vw":100.301333},{"c":100.44,"h":100.5808,"l":100.2249,"n":15,"o":100.2249,"t":"2026-09-28T15:45:00Z","v":2848,"vw":100.408303},{"c":100.7,"h":100.7,"l":100.42,"n":3,"o":100.42,"t":"2026-09-28T16:00:00Z","v":410,"vw":100.63},{"c":101.38,"h":101.38,"l":100.68,"n":11,"o":100.68,"t":"2026-09-28T16:15:00Z","v":750,"vw":100.951429},{"c":101.34,"h":101.3933,"l":101.34,"n":4,"o":101.3933,"t":"2026-09-28T16:30:00Z","v":243,"vw":101.369073},{"c":101.035,"h":101.035,"l":100.82,"n":27,"o":100.955,"t":"2026-09-28T17:00:00Z","v":1286,"vw":100.915455},{"c":101.195,"h":101.3179,"l":101.1634,"n":13,"o":101.26,"t":"2026-09-28T17:15:00Z","v":1662,"vw":101.267378},{"c":101.04,"h":101.24,"l":101.04,"n":30,"o":101.16,"t":"2026-09-28T17:30:00Z","v":5220,"vw":101.21019},{"c":101.1,"h":101.25,"l":101.05,"n":31,"o":101.125,"t":"2026-09-28T17:45:00Z","v":7572,"vw":101.199028},{"c":101.1,"h":101.32,"l":101,"n":42,"o":101.01,"t":"2026-09-28T18:00:00Z","v":4220,"vw":101.176445},{"c":101.27,"h":101.27,"l":100.99,"n":38,"o":101.215,"t":"2026-09-28T18:15:00Z","v":1936,"vw":101.14774},{"c":101.035,"h":101.15,"l":100.95,"n":23,"o":101.04,"t":"2026-09-28T18:30:00Z","v":1471,"vw":101.038869},{"c":101.24,"h":101.38,"l":101.03,"n":14,"o":101.03,"t":"2026-09-28T18:45:00Z","v":1156,"vw":101.205714},{"c":101.08,"h":101.15,"l":101.075,"n":17,"o":101.075,"t":"2026-09-28T19:00:00Z","v":946,"vw":101.103451},{"c":101.13,"h":101.23,"l":101.01,"n":9,"o":101.01,"t":"2026-09-28T19:15:00Z","v":419,"vw":101.1075},{"c":101.015,"h":101.135,"l":100.86,"n":31,"o":101.0788,"t":"2026-09-28T19:30:00Z","v":2053,"vw":101.009041},{"c":101.1,"h":101.1,"l":100.9,"n":72,"o":100.93,"t":"2026-09-28T19:45:00Z","v":4140,"vw":101.006483},{"c":101.05,"h":101.12,"l":101.05,"n":12,"o":101.1,"t":"2026-09-28T20:00:00Z","v":977,"vw":101.095846},{"c":100.6138,"h":100.6138,"l":100.6138,"n":1,"o":100.6138,"t":"2026-09-29T12:30:00Z","v":500,"vw":100.6138},{"c":101.12,"h":101.8749,"l":100.95,"n":146,"o":101.76,"t":"2026-09-29T13:30:00Z","v":12162,"vw":101.1481},{"c":101.515,"h":101.515,"l":100.99,"n":54,"o":101.01,"t":"2026-09-29T13:45:00Z","v":12840,"vw":101.23478},{"c":101.4197,"h":101.51,"l":101.232,"n":18,"o":101.41,"t":"2026-09-29T14:00:00Z","v":1729,"vw":101.341157},{"c":101.68,"h":101.68,"l":101.4,"n":8,"o":101.42,"t":"2026-09-29T14:15:00Z","v":394,"vw":101.504675},{"c":101.65,"h":101.8599,"l":101.65,"n":16,"o":101.73,"t":"2026-09-29T14:30:00Z","v":1416,"vw":101.739009},{"c":101.68,"h":101.71,"l":101.57,"n":12,"o":101.57,"t":"2026-09-29T14:45:00Z","v":2017,"vw":101.629554},{"c":101.355,"h":101.51,"l":101.355,"n":8,"o":101.51,"t":"2026-09-29T15:00:00Z","v":634,"vw":101.442163},{"c":101.04,"h":101.6,"l":100.97,"n":102,"o":101.6,"t":"2026-09-29T15:15:00Z","v":10336,"vw":101.121618},{"c":101.06,"h":101.203,"l":100.9545,"n":20,"o":100.9545,"t":"2026-09-29T15:30:00Z","v":1487,"vw":101.0728},{"c":101.15,"h":101.18,"l":101.05,"n":19,"o":101.18,"t":"2026-09-29T15:45:00Z","v":1361,"vw":101.112116},{"c":101.21,"h":101.21,"l":101.21,"n":3,"o":101.21,"t":"2026-09-29T16:00:00Z","v":200,"vw":101.21},{"c":101.18,"h":101.18,"l":101.0044,"n":13,"o":101.085,"t":"2026-09-29T16:15:00Z","v":2927,"vw":101.064101},{"c":101.15,"h":101.15,"l":101.14,"n":2,"o":101.14,"t":"2026-09-29T16:30:00Z","v":200,"vw":101.145},{"c":100.95,"h":100.95,"l":100.745,"n":12,"o":100.745,"t":"2026-09-29T16:45:00Z","v":1020,"vw":100.793889},{"c":100.94,"h":101,"l":100.9,"n":39,"o":100.9,"t":"2026-09-29T17:00:00Z","v":1770,"vw":100.940999},{"c":100.92,"h":101.01,"l":100.92,"n":7,"o":101.01,"t":"2026-09-29T17:15:00Z","v":1399,"vw":100.926503},{"c":101.015,"h":101.14,"l":101.015,"n":17,"o":101.13,"t":"2026-09-29T17:30:00Z","v":1277,"vw":101.064637},{"c":100.845,"h":100.98,"l":100.845,"n":10,"o":100.98,"t":"2026-09-29T17:45:00Z","v":814,"vw":100.898125},{"c":101.18,"h":101.35,"l":101.05,"n":18,"o":101.07,"t":"2026-09-29T18:00:00Z","v":2261,"vw":101.177824},{"c":101.215,"h":101.215,"l":101.21,"n":6,"o":101.21,"t":"2026-09-29T18:15:00Z","v":423,"vw":101.212469},{"c":101.365,"h":101.365,"l":101.195,"n":5,"o":101.2699,"t":"2026-09-29T18:30:00Z","v":376,"vw":101.276633},{"c":101.375,"h":101.43,"l":101.345,"n":10,"o":101.42,"t":"2026-09-29T18:45:00Z","v":540,"vw":101.383},{"c":101.3854,"h":101.47,"l":101.1602,"n":19,"o":101.45,"t":"2026-09-29T19:00:00Z","v":2697,"vw":101.364701},{"c":101.31,"h":101.4,"l":101.28,"n":40,"o":101.28,"t":"2026-09-29T19:15:00Z","v":1336,"vw":101.347727},{"c":101.25,"h":101.25,"l":101.25,"n":2,"o":101.25,"t":"2026-09-29T19:30:00Z","v":149,"vw":101.25},{"c":101.44,"h":101.44,"l":101.25,"n":42,"o":101.25,"t":"2026-09-29T19:45:00Z","v":2054,"vw":101.323551},{"c":101.44,"h":101.44,"l":101.44,"n":7,"o":101.44,"t":"2026-09-29T20:00:00Z","v":539,"vw":101.44},{"c":101.3,"h":101.3,"l":101.25,"n":27,"o":101.25,"t":"2026-09-29T21:30:00Z","v":1271,"vw":101.257889},{"c":101.87,"h":102.27,"l":101.65,"n":161,"o":101.65,"t":"2026-09-30T13:30:00Z","v":13006,"vw":102.051519},{"c":101.79,"h":101.79,"l":101.585,"n":15,"o":101.6,"t":"2026-09-30T13:45:00Z","v":1457,"vw":101.685982},{"c":101.897,"h":102.01,"l":101.897,"n":8,"o":102.01,"t":"2026-09-30T14:00:00Z","v":397,"vw":101.934667},{"c":101.885,"h":101.9,"l":101.84,"n":11,"o":101.9,"t":"2026-09-30T14:15:00Z","v":1360,"vw":101.893889},{"c":101.7283,"h":101.8396,"l":101.5,"n":12,"o":101.75,"t":"2026-09-30T14:30:00Z","v":964,"vw":101.687743},{"c":101.86,"h":102,"l":101.67,"n":9,"o":101.67,"t":"2026-09-30T14:45:00Z","v":627,"vw":101.807727},{"c":101.83,"h":101.84,"l":101.83,"n":4,"o":101.84,"t":"2026-09-30T15:00:00Z","v":300,"vw":101.835},{"c":101.82,"h":101.83,"l":101.725,"n":12,"o":101.8,"t":"2026-09-30T15:15:00Z","v":1570,"vw":101.799667},{"c":101.97,"h":102.03,"l":101.94,"n":14,"o":101.96,"t":"2026-09-30T15:30:00Z","v":1666,"vw":101.964364},{"c":102.05,"h":102.13,"l":101.8236,"n":19,"o":101.8236,"t":"2026-09-30T15:45:00Z","v":1475,"vw":102.01673},{"c":101.9662,"h":102.08,"l":101.9662,"n":10,"o":102.03,"t":"2026-09-30T16:00:00Z","v":891,"vw":102.00078},{"c":102.02,"h":102.02,"l":101.98,"n":12,"o":102.01,"t":"2026-09-30T16:15:00Z","v":1176,"vw":102.001064},{"c":101.855,"h":101.88,"l":101.795,"n":13,"o":101.86,"t":"2026-09-30T16:30:00Z","v":1243,"vw":101.846043},{"c":101.98,"h":101.99,"l":101.98,"n":3,"o":101.99,"t":"2026-09-30T16:45:00Z","v":276,"vw":101.985},{"c":101.93,"h":102.005,"l":101.93,"n":7,"o":102.005,"t":"2026-09-30T17:00:00Z","v":454,"vw":101.963352},{"c":101.73,"h":101.865,"l":101.62,"n":26,"o":101.865,"t":"2026-09-30T17:15:00Z","v":2073,"vw":101.800592},{"c":101.79,"h":101.79,"l":101.67,"n":28,"o":101.72,"t":"2026-09-30T17:30:00Z","v":2052,"vw":101.747688},{"c":101.9,"h":101.9,"l":101.72,"n":67,"o":101.78,"t":"2026-09-30T17:45:00Z","v":2717,"vw":101.824697},{"c":101.91,"h":101.91,"l":101.845,"n":12,"o":101.845,"t":"2026-09-30T18:00:00Z","v":520,"vw":101.85917},{"c":101.8,"h":101.92,"l":101.73,"n":28,"o":101.89,"t":"2026-09-30T18:15:00Z","v":28807,"vw":101.881272},{"c":101.846,"h":101.8799,"l":101.68,"n":17,"o":101.79,"t":"2026-09-30T18:30:00Z","v":1425,"vw":101.819202},{"c":101.77,"h":101.85,"l":101.715,"n":35,"o":101.77,"t":"2026-09-30T18:45:00Z","v":8086,"vw":101.809974},{"c":102.03,"h":102.03,"l":101.75,"n":18,"o":101.75,"t":"2026-09-30T19:00:00Z","v":1095,"vw":101.917143},{"c":102.06,"h":102.06,"l":102.06,"n":2,"o":102.06,"t":"2026-09-30T19:15:00Z","v":101,"vw":102.06},{"c":102.005,"h":102.09,"l":102.005,"n":14,"o":102.09,"t":"2026-09-30T19:30:00Z","v":926,"vw":102.07},{"c":101.72,"h":102.13,"l":101.65,"n":67,"o":102.13,"t":"2026-09-30T19:45:00Z","v":3365,"vw":101.774557},{"c":101.69,"h":101.69,"l":101.69,"n":7,"o":101.69,"t":"2026-09-30T20:00:00Z","v":490,"vw":101.69},{"c":99.63,"h":99.63,"l":99.63,"n":1,"o":99.63,"t":"2026-09-30T20:30:00Z","v":100,"vw":99.63},{"c":110,"h":110,"l":96.2,"n":4,"o":96.2,"t":"2026-10-01T08:00:00Z","v":429,"vw":103.151365},{"c":101.93,"h":102.2899,"l":101.69,"n":130,"o":102.22,"t":"2026-10-01T13:30:00Z","v":7901,"vw":102.106259},{"c":101.81,"h":102.13,"l":101.6825,"n":66,"o":102.04,"t":"2026-10-01T13:45:00Z","v":209190,"vw":101.815129},{"c":101.27,"h":101.6,"l":100.91,"n":47,"o":101.6,"t":"2026-10-01T14:00:00Z","v":1861,"vw":101.322025},{"c":101.19,"h":101.31,"l":100.84,"n":125,"o":101.31,"t":"2026-10-01T14:15:00Z","v":9817,"vw":101.018614},{"c":101.59,"h":101.59,"l":101.25,"n":12,"o":101.26,"t":"2026-10-01T14:30:00Z","v":891,"vw":101.448077},{"c":101.23,"h":101.49,"l":101.16,"n":28,"o":101.49,"t":"2026-10-01T14:45:00Z","v":1932,"vw":101.317863},{"c":101.02,"h":101.29,"l":100.95,"n":22,"o":101.29,"t":"2026-10-01T15:00:00Z","v":1071,"vw":101.044},{"c":101.475,"h":101.5122,"l":101.4,"n":12,"o":101.4,"t":"2026-10-01T15:15:00Z","v":987,"vw":101.484961},{"c":101.275,"h":101.35,"l":101.275,"n":5,"o":101.35,"t":"2026-10-01T15:30:00Z","v":401,"vw":101.33125},{"c":101.65,"h":101.65,"l":101.3,"n":44,"o":101.31,"t":"2026-10-01T15:45:00Z","v":2517,"vw":101.435065},{"c":101.425,"h":101.6,"l":101.39,"n":26,"o":101.485,"t":"2026-10-01T16:00:00Z","v":1748,"vw":101.491701},{"c":101.6,"h":101.7199,"l":101.495,"n":6,"o":101.5,"t":"2026-10-01T16:15:00Z","v":735,"vw":101.587315},{"c":101.71,"h":101.75,"l":101.58,"n":12,"o":101.58,"t":"2026-10-01T16:30:00Z","v":1172,"vw":101.665592},{"c":101.58,"h":101.75,"l":101.525,"n":12,"o":101.75,"t":"2026-10-01T16:45:00Z","v":933,"vw":101.647138},{"c":101.8,"h":101.8,"l":101.7,"n":3,"o":101.7,"t":"2026-10-01T17:00:00Z","v":204,"vw":101.75},{"c":102.19,"h":102.19,"l":102.15,"n":4,"o":102.15,"t":"2026-10-01T17:15:00Z","v":314,"vw":102.176441},{"c":102.67,"h":102.915,"l":102.65,"n":30,"o":102.695,"t":"2026-10-01T17:30:00Z","v":1750,"vw":102.730417},{"c":102.84,"h":102.84,"l":102.84,"n":4,"o":102.84,"t":"2026-10-01T17:45:00Z","v":153,"vw":102.84},{"c":102.22,"h":102.49,"l":102.14,"n":11,"o":102.49,"t":"2026-10-01T18:00:00Z","v":650,"vw":102.236431},{"c":102.52,"h":102.52,"l":102.29,"n":31,"o":102.29,"t":"2026-10-01T18:15:00Z","v":2390,"vw":102.421381},{"c":102.595,"h":102.595,"l":102.385,"n":20,"o":102.46,"t":"2026-10-01T18:30:00Z","v":1984,"vw":102.534166},{"c":102.66,"h":102.71,"l":102.56,"n":15,"o":102.64,"t":"2026-10-01T18:45:00Z","v":978,"vw":102.651613},{"c":102.36,"h":102.7399,"l":102.36,"n":45,"o":102.68,"t":"2026-10-01T19:00:00Z","v":6881,"vw":102.630992},{"c":102.5701,"h":102.65,"l":102.5551,"n":36,"o":102.56,"t":"2026-10-01T19:15:00Z","v":2435,"vw":102.58007},{"c":102.66,"h":102.73,"l":102.535,"n":29,"o":102.66,"t":"2026-10-01T19:30:00Z","v":1383,"vw":102.633082},{"c":102.77,"h":102.9008,"l":102.64,"n":204,"o":102.71,"t":"2026-10-01T19:45:00Z","v":177921,"vw":102.815734},{"c":102.77,"h":102.77,"l":102.77,"n":6,"o":102.77,"t":"2026-10-01T20:00:00Z","v":265,"vw":102.77},{"c":103.73,"h":104.039,"l":103.61,"n":118,"o":104,"t":"2026-10-02T13:30:00Z","v":7316,"vw":103.762054},{"c":103.88,"h":103.8856,"l":103.5,"n":58,"o":103.8856,"t":"2026-10-02T13:45:00Z","v":23011,"vw":103.758092},{"c":103.87,"h":104.24,"l":103.7,"n":83,"o":103.74,"t":"2026-10-02T14:00:00Z","v":5880,"vw":103.873832},{"c":104.18,"h":104.18,"l":103.94,"n":46,"o":103.9726,"t":"2026-10-02T14:15:00Z","v":2443,"vw":104.105117},{"c":103.8,"h":104.02,"l":103.8,"n":42,"o":104.01,"t":"2026-10-02T14:30:00Z","v":2526,"vw":103.982072},{"c":103.38,"h":103.9699,"l":103.38,"n":108,"o":103.66,"t":"2026-10-02T14:45:00Z","v":5810,"vw":103.794278},{"c":103.22,"h":103.59,"l":103.1,"n":47,"o":103.59,"t":"2026-10-02T15:00:00Z","v":1741,"vw":103.329231},{"c":102.9275,"h":103.34,"l":102.77,"n":54,"o":103.235,"t":"2026-10-02T15:15:00Z","v":2235,"vw":102.988429},{"c":103.06,"h":103.06,"l":103.06,"n":3,"o":103.06,"t":"2026-10-02T15:30:00Z","v":104,"vw":103.06},{"c":103.22,"h":103.22,"l":103.12,"n":67,"o":103.17,"t":"2026-10-02T15:45:00Z","v":3227,"vw":103.185638},{"c":103.39,"h":103.42,"l":103.27,"n":25,"o":103.39,"t":"2026-10-02T16:00:00Z","v":1215,"vw":103.378549},{"c":103.12,"h":103.495,"l":103.12,"n":21,"o":103.48,"t":"2026-10-02T16:15:00Z","v":3721,"vw":103.411438},{"c":102.9,"h":103.27,"l":102.9,"n":58,"o":103.25,"t":"2026-10-02T16:30:00Z","v":17482,"vw":102.98461},{"c":103.14,"h":103.14,"l":102.93,"n":40,"o":102.98,"t":"2026-10-02T16:45:00Z","v":2709,"vw":103.012718},{"c":103.11,"h":103.11,"l":103.09,"n":11,"o":103.09,"t":"2026-10-02T17:00:00Z","v":510,"vw":103.095},{"c":102.79,"h":103.18,"l":102.76,"n":39,"o":103.055,"t":"2026-10-02T17:15:00Z","v":2529,"vw":103.019264},{"c":102.99,"h":102.99,"l":102.73,"n":62,"o":102.86,"t":"2026-10-02T17:30:00Z","v":15254,"vw":102.931125},{"c":103.01,"h":103.06,"l":102.91,"n":44,"o":102.91,"t":"2026-10-02T17:45:00Z","v":2686,"vw":102.989136},{"c":102.965,"h":102.97,"l":102.83,"n":48,"o":102.95,"t":"2026-10-02T18:00:00Z","v":2131,"vw":102.939705},{"c":102.93,"h":103.04,"l":102.93,"n":19,"o":103.0369,"t":"2026-10-02T18:15:00Z","v":811,"vw":103.014335},{"c":102.83,"h":102.98,"l":102.83,"n":44,"o":102.885,"t":"2026-10-02T18:30:00Z","v":2062,"vw":102.91341},{"c":103.04,"h":103.04,"l":102.87,"n":60,"o":102.922,"t":"2026-10-02T18:45:00Z","v":9308,"vw":102.949687},{"c":102.99,"h":103.04,"l":102.85,"n":29,"o":103.04,"t":"2026-10-02T19:00:00Z","v":3206,"vw":102.952311},{"c":103.02,"h":103.02,"l":102.935,"n":15,"o":102.935,"t":"2026-10-02T19:15:00Z","v":788,"vw":102.978623},{"c":103.12,"h":103.12,"l":103.0138,"n":33,"o":103.0138,"t":"2026-10-02T19:30:00Z","v":1412,"vw":103.088371},{"c":102.94,"h":103.25,"l":102.94,"n":68,"o":103.16,"t":"2026-10-02T19:45:00Z","v":3810,"vw":103.08559},{"c":103.11,"h":103.11,"l":103.11,"n":6,"o":103.11,"t":"2026-10-02T20:00:00Z","v":426,"vw":103.11},{"c":103.12,"h":103.12,"l":103.12,"n":5,"o":103.12,"t":"2026-10-05T08:00:00Z","v":318,"vw":103.12},{"c":103.495,"h":103.63,"l":103.34,"n":139,"o":103.54,"t":"2026-10-05T13:30:00Z","v":14509,"vw":103.526466},{"c":103.44,"h":103.595,"l":103.3501,"n":54,"o":103.58,"t":"2026-10-05T13:45:00Z","v":6202,"vw":103.438453},{"c":103.565,"h":103.65,"l":103.215,"n":42,"o":103.415,"t":"2026-10-05T14:00:00Z","v":3403,"vw":103.39157},{"c":103.71,"h":103.92,"l":103.595,"n":35,"o":103.595,"t":"2026-10-05T14:15:00Z","v":3426,"vw":103.768267},{"c":103.56,"h":103.635,"l":103.55,"n":24,"o":103.635,"t":"2026-10-05T14:30:00Z","v":1160,"vw":103.564989},{"c":103.7399,"h":103.7399,"l":103.58,"n":13,"o":103.58,"t":"2026-10-05T14:45:00Z","v":975,"vw":103.64058},{"c":103.705,"h":103.84,"l":103.615,"n":31,"o":103.84,"t":"2026-10-05T15:00:00Z","v":2366,"vw":103.645778},{"c":103.665,"h":103.6801,"l":103.665,"n":6,"o":103.6801,"t":"2026-10-05T15:15:00Z","v":400,"vw":103.674581},{"c":103.58,"h":103.66,"l":103.55,"n":17,"o":103.66,"t":"2026-10-05T15:30:00Z","v":941,"vw":103.594986},{"c":103.7,"h":103.7,"l":103.63,"n":3,"o":103.63,"t":"2026-10-05T15:45:00Z","v":398,"vw":103.650772},{"c":103.615,"h":103.7,"l":103.615,"n":10,"o":103.7,"t":"2026-10-05T16:00:00Z","v":546,"vw":103.661226},{"c":103.54,"h":103.59,"l":103.51,"n":21,"o":103.585,"t":"2026-10-05T16:15:00Z","v":1992,"vw":103.545136},{"c":103.62,"h":103.63,"l":103.54,"n":4,"o":103.54,"t":"2026-10-05T16:30:00Z","v":315,"vw":103.596667},{"c":103.65,"h":103.67,"l":103.6,"n":7,"o":103.6,"t":"2026-10-05T16:45:00Z","v":539,"vw":103.623576},{"c":103.6,"h":103.6,"l":103.4751,"n":24,"o":103.57,"t":"2026-10-05T17:00:00Z","v":1571,"vw":103.566244},{"c":103.66,"h":103.6792,"l":103.6,"n":20,"o":103.67,"t":"2026-10-05T17:15:00Z","v":1865,"vw":103.633025},{"c":103.67,"h":103.68,"l":103.64,"n":23,"o":103.64,"t":"2026-10-05T17:30:00Z","v":1594,"vw":103.66784},{"c":103.745,"h":103.745,"l":103.68,"n":48,"o":103.73,"t":"2026-10-05T17:45:00Z","v":1235,"vw":103.700962},{"c":103.68,"h":103.745,"l":103.669,"n":7,"o":103.669,"t":"2026-10-05T18:00:00Z","v":862,"vw":103.689052},{"c":103.8,"h":103.8,"l":103.6888,"n":12,"o":103.74,"t":"2026-10-05T18:15:00Z","v":1720,"vw":103.73939},{"c":103.75,"h":103.805,"l":103.68,"n":25,"o":103.745,"t":"2026-10-05T18:30:00Z","v":1936,"vw":103.7435},{"c":103.58,"h":103.6,"l":103.58,"n":16,"o":103.6,"t":"2026-10-05T18:45:00Z","v":980,"vw":103.59219},{"c":103.7,"h":103.7,"l":103.5346,"n":28,"o":103.62,"t":"2026-10-05T19:00:00Z","v":3683,"vw":103.644795},{"c":103.725,"h":103.81,"l":103.7,"n":24,"o":103.78,"t":"2026-10-05T19:15:00Z","v":3230,"vw":103.729662},{"c":103.725,"h":103.79,"l":103.725,"n":27,"o":103.785,"t":"2026-10-05T19:30:00Z","v":1788,"vw":103.753151},{"c":103.5985,"h":103.725,"l":103.575,"n":90,"o":103.725,"t":"2026-10-05T19:45:00Z","v":5819,"vw":103.639769},{"c":103.71,"h":103.71,"l":103.71,"n":6,"o":103.71,"t":"2026-10-05T20:00:00Z","v":273,"vw":103.71},{"c":103.71,"h":103.71,"l":103.71,"n":1,"o":103.71,"t":"2026-10-06T10:15:00Z","v":149,"vw":103.71},{"c":104.05,"h":104.05,"l":104.05,"n":1,"o":104.05,"t":"2026-10-06T12:15:00Z","v":194,"vw":104.05},{"c":104.07,"h":104.07,"l":104.07,"n":1,"o":104.07,"t":"2026-10-06T13:00:00Z","v":100,"vw":104.07},{"c":104.03,"h":104.15,"l":103.63,"n":126,"o":103.99,"t":"2026-10-06T13:30:00Z","v":30630,"vw":103.774729},{"c":104.1,"h":104.1,"l":103.76,"n":82,"o":103.88,"t":"2026-10-06T13:45:00Z","v":4610,"vw":103.909997},{"c":103.9,"h":103.94,"l":103.8353,"n":22,"o":103.8353,"t":"2026-10-06T14:00:00Z","v":1876,"vw":103.901873},{"c":103.68,"h":103.85,"l":103.632,"n":25,"o":103.8181,"t":"2026-10-06T14:15:00Z","v":2413,"vw":103.775233},{"c":103.83,"h":103.83,"l":103.565,"n":46,"o":103.65,"t":"2026-10-06T14:30:00Z","v":4491,"vw":103.620739},{"c":103.975,"h":103.975,"l":103.84,"n":11,"o":103.84,"t":"2026-10-06T14:45:00Z","v":1373,"vw":103.87828},{"c":104.13,"h":104.13,"l":103.9,"n":30,"o":103.98,"t":"2026-10-06T15:00:00Z","v":3775,"vw":103.968459},{"c":103.98,"h":104.11,"l":103.98,"n":16,"o":104.11,"t":"2026-10-06T15:15:00Z","v":1525,"vw":104.074483},{"c":103.93,"h":103.93,"l":103.8017,"n":10,"o":103.93,"t":"2026-10-06T15:30:00Z","v":960,"vw":103.851577},{"c":103.83,"h":104,"l":103.83,"n":15,"o":103.935,"t":"2026-10-06T15:45:00Z","v":1350,"vw":103.898454},{"c":103.68,"h":103.8,"l":103.68,"n":8,"o":103.8,"t":"2026-10-06T16:00:00Z","v":389,"vw":103.752558},{"c":103.68,"h":103.68,"l":103.61,"n":21,"o":103.61,"t":"2026-10-06T16:15:00Z","v":353,"vw":103.636667},{"c":103.6,"h":103.75,"l":103.6,"n":17,"o":103.6675,"t":"2026-10-06T16:30:00Z","v":1068,"vw":103.647028},{"c":103.67,"h":103.77,"l":103.67,"n":42,"o":103.73,"t":"2026-10-06T16:45:00Z","v":1260,"vw":103.708643},{"c":103.53,"h":103.615,"l":103.4901,"n":56,"o":103.4901,"t":"2026-10-06T17:00:00Z","v":19324,"vw":103.519102},{"c":103.6,"h":103.675,"l":103.48,"n":40,"o":103.53,"t":"2026-10-06T17:15:00Z","v":4419,"vw":103.644061},{"c":103.7799,"h":103.7799,"l":103.59,"n":42,"o":103.59,"t":"2026-10-06T17:30:00Z","v":3692,"vw":103.625138},{"c":103.725,"h":103.79,"l":103.6804,"n":84,"o":103.6944,"t":"2026-10-06T17:45:00Z","v":3077,"vw":103.729693},{"c":103.7933,"h":103.87,"l":103.76,"n":36,"o":103.79,"t":"2026-10-06T18:00:00Z","v":8787,"vw":103.813617},{"c":103.805,"h":103.8099,"l":103.6627,"n":18,"o":103.8,"t":"2026-10-06T18:15:00Z","v":1095,"vw":103.76002},{"c":103.59,"h":103.685,"l":103.59,"n":21,"o":103.685,"t":"2026-10-06T18:30:00Z","v":2166,"vw":103.641668},{"c":103.615,"h":103.68,"l":103.5601,"n":31,"o":103.615,"t":"2026-10-06T18:45:00Z","v":1251,"vw":103.622458},{"c":103.59,"h":103.7283,"l":103.465,"n":57,"o":103.63,"t":"2026-10-06T19:00:00Z","v":4681,"vw":103.589312},{"c":103.58,"h":103.585,"l":103.52,"n":39,"o":103.585,"t":"2026-10-06T19:15:00Z","v":2172,"vw":103.560546},{"c":103.2,"h":103.46,"l":103.16,"n":41,"o":103.4164,"t":"2026-10-06T19:30:00Z","v":1615,"vw":103.298251},{"c":103.1,"h":103.3,"l":103.1,"n":63,"o":103.2,"t":"2026-10-06T19:45:00Z","v":3427,"vw":103.182034},{"c":103.2,"h":103.2,"l":103.2,"n":5,"o":103.2,"t":"2026-10-06T20:00:00Z","v":175,"vw":103.2},{"c":102.59,"h":102.59,"l":102.59,"n":1,"o":102.59,"t":"2026-10-07T10:00:00Z","v":330,"vw":102.59},{"c":101.665,"h":101.85,"l":101.35,"n":104,"o":101.85,"t":"2026-10-07T13:30:00Z","v":8004,"vw":101.727407},{"c":101.79,"h":101.83,"l":101.44,"n":157,"o":101.64,"t":"2026-10-07T13:45:00Z","v":11709,"vw":101.639374},{"c":101.75,"h":101.865,"l":101.68,"n":145,"o":101.8,"t":"2026-10-07T14:00:00Z","v":8693,"vw":101.733787},{"c":102.13,"h":102.22,"l":101.75,"n":131,"o":101.895,"t":"2026-10-07T14:15:00Z","v":7928,"vw":102.0198},{"c":102.25,"h":102.25,"l":102.09,"n":34,"o":102.22,"t":"2026-10-07T14:30:00Z","v":1616,"vw":102.169476},{"c":102.17,"h":102.27,"l":102.07,"n":29,"o":102.21,"t":"2026-10-07T14:45:00Z","v":1927,"vw":102.181437},{"c":102.25,"h":102.28,"l":102.1601,"n":9,"o":102.1601,"t":"2026-10-07T15:00:00Z","v":2440,"vw":102.172593},{"c":102.245,"h":102.43,"l":102.245,"n":8,"o":102.43,"t":"2026-10-07T15:15:00Z","v":725,"vw":102.351348},{"c":102.505,"h":102.505,"l":102.505,"n":2,"o":102.505,"t":"2026-10-07T15:30:00Z","v":114,"vw":102.505},{"c":102.5,"h":102.615,"l":102.5,"n":8,"o":102.615,"t":"2026-10-07T15:45:00Z","v":805,"vw":102.582143},{"c":102.46,"h":102.51,"l":102.46,"n":6,"o":102.51,"t":"2026-10-07T16:00:00Z","v":291,"vw":102.485111},{"c":102.545,"h":102.56,"l":102.545,"n":5,"o":102.56,"t":"2026-10-07T16:15:00Z","v":356,"vw":102.550051},{"c":102.53,"h":102.53,"l":102.53,"n":2,"o":102.53,"t":"2026-10-07T16:30:00Z","v":101,"vw":102.53},{"c":102.54,"h":102.54,"l":102.54,"n":2,"o":102.54,"t":"2026-10-07T16:45:00Z","v":120,"vw":102.54},{"c":102.68,"h":102.755,"l":102.45,"n":23,"o":102.45,"t":"2026-10-07T17:00:00Z","v":5241,"vw":102.615356},{"c":102.71,"h":102.88,"l":102.68,"n":18,"o":102.68,"t":"2026-10-07T17:15:00Z","v":2260,"vw":102.750091},{"c":102.76,"h":102.76,"l":102.67,"n":16,"o":102.725,"t":"2026-10-07T17:30:00Z","v":1336,"vw":102.708576},{"c":102.57,"h":102.67,"l":102.54,"n":26,"o":102.67,"t":"2026-10-07T17:45:00Z","v":1511,"vw":102.590767},{"c":102.69,"h":102.85,"l":102.65,"n":31,"o":102.65,"t":"2026-10-07T18:00:00Z","v":10222,"vw":102.674765},{"c":102.71,"h":102.81,"l":102.58,"n":20,"o":102.69,"t":"2026-10-07T18:15:00Z","v":1096,"vw":102.681429},{"c":102.69,"h":102.789,"l":102.56,"n":12,"o":102.789,"t":"2026-10-07T18:30:00Z","v":885,"vw":102.691347},{"c":102.7,"h":102.7855,"l":102.7,"n":16,"o":102.75,"t":"2026-10-07T18:45:00Z","v":1892,"vw":102.719762},{"c":102.5495,"h":102.809,"l":102.49,"n":27,"o":102.809,"t":"2026-10-07T19:00:00Z","v":1832,"vw":102.643371},{"c":102.56,"h":102.63,"l":102.55,"n":22,"o":102.63,"t":"2026-10-07T19:15:00Z","v":996,"vw":102.5775},{"c":102.695,"h":102.7233,"l":102.65,"n":19,"o":102.65,"t":"2026-10-07T19:30:00Z","v":1297,"vw":102.710187},{"c":102.81,"h":102.81,"l":102.7216,"n":42,"o":102.733,"t":"2026-10-07T19:45:00Z","v":1926,"vw":102.76949},{"c":102.81,"h":102.81,"l":102.81,"n":7,"o":102.81,"t":"2026-10-07T20:00:00Z","v":495,"vw":102.81},{"c":101,"h":101,"l":101,"n":3,"o":101,"t":"2026-10-07T22:30:00Z","v":168,"vw":101},{"c":100,"h":102.75,"l":100,"n":15,"o":102.75,"t":"2026-10-08T08:00:00Z","v":1145,"vw":100.293803},{"c":101.43,"h":101.59,"l":101.3501,"n":63,"o":101.56,"t":"2026-10-08T13:30:00Z","v":7586,"vw":101.42583},{"c":101.16,"h":101.454,"l":101.16,"n":14,"o":101.44,"t":"2026-10-08T13:45:00Z","v":1107,"vw":101.369023},{"c":101.4798,"h":101.4798,"l":101.095,"n":12,"o":101.095,"t":"2026-10-08T14:00:00Z","v":1085,"vw":101.35263},{"c":101.7799,"h":101.7799,"l":101.53,"n":37,"o":101.53,"t":"2026-10-08T14:15:00Z","v":5012,"vw":101.567228},{"c":101.73,"h":101.81,"l":101.71,"n":8,"o":101.81,"t":"2026-10-08T14:30:00Z","v":442,"vw":101.745038},{"c":101.3451,"h":101.5026,"l":101.32,"n":26,"o":101.4499,"t":"2026-10-08T14:45:00Z","v":2551,"vw":101.394664},{"c":101.25,"h":101.35,"l":101.22,"n":18,"o":101.35,"t":"2026-10-08T15:00:00Z","v":1511,"vw":101.269911},{"c":101.175,"h":101.175,"l":101.175,"n":2,"o":101.175,"t":"2026-10-08T15:15:00Z","v":1440,"vw":101.175},{"c":100.955,"h":101.1825,"l":100.955,"n":21,"o":101.1825,"t":"2026-10-08T15:30:00Z","v":1789,"vw":101.061319},{"c":100.8231,"h":101.025,"l":100.8231,"n":11,"o":101,"t":"2026-10-08T15:45:00Z","v":1154,"vw":100.917079},{"c":100.925,"h":101.07,"l":100.9,"n":16,"o":100.9,"t":"2026-10-08T16:00:00Z","v":3193,"vw":101.004132},{"c":101.29,"h":101.47,"l":101.03,"n":23,"o":101.03,"t":"2026-10-08T16:15:00Z","v":1539,"vw":101.34426},{"c":101.09,"h":101.42,"l":101.09,"n":10,"o":101.32,"t":"2026-10-08T16:30:00Z","v":920,"vw":101.278734},{"c":99.795,"h":100.53,"l":99.795,"n":68,"o":100.53,"t":"2026-10-08T16:45:00Z","v":5078,"vw":100.099895},{"c":99.96,"h":99.96,"l":99.565,"n":20,"o":99.87,"t":"2026-10-08T17:00:00Z","v":964,"vw":99.729496},{"c":99.18,"h":99.67,"l":99.02,"n":49,"o":99.66,"t":"2026-10-08T17:15:00Z","v":3794,"vw":99.202564},{"c":99.62,"h":99.62,"l":99.44,"n":9,"o":99.44,"t":"2026-10-08T17:30:00Z","v":474,"vw":99.524299},{"c":99.53,"h":99.62,"l":99.2701,"n":59,"o":99.62,"t":"2026-10-08T17:45:00Z","v":9618,"vw":99.464927},{"c":99.76,"h":99.76,"l":99.49,"n":7,"o":99.49,"t":"2026-10-08T18:00:00Z","v":229,"vw":99.625},{"c":100.11,"h":100.136,"l":99.82,"n":10,"o":99.82,"t":"2026-10-08T18:15:00Z","v":686,"vw":99.989229},{"c":99.715,"h":99.815,"l":99.71,"n":12,"o":99.815,"t":"2026-10-08T18:30:00Z","v":1372,"vw":99.738952},{"c":99.76,"h":99.76,"l":99.67,"n":16,"o":99.69,"t":"2026-10-08T18:45:00Z","v":1375,"vw":99.711434},{"c":99.55,"h":99.55,"l":99.55,"n":6,"o":99.55,"t":"2026-10-08T19:00:00Z","v":181,"vw":99.55},{"c":99.74,"h":99.81,"l":99.46,"n":18,"o":99.48,"t":"2026-10-08T19:15:00Z","v":1393,"vw":99.584843},{"c":99.74,"h":99.74,"l":99.605,"n":6,"o":99.695,"t":"2026-10-08T19:30:00Z","v":1043,"vw":99.713642},{"c":99.81,"h":99.81,"l":99.56,"n":19,"o":99.63,"t":"2026-10-08T19:45:00Z","v":1239,"vw":99.692632},{"c":100,"h":100,"l":100,"n":8,"o":100,"t":"2026-10-08T20:00:00Z","v":351,"vw":100},{"c":100.01,"h":100.01,"l":100.01,"n":4,"o":100.01,"t":"2026-10-09T08:00:00Z","v":107,"vw":100.01},{"c":100.465,"h":101.31,"l":100.465,"n":50,"o":101.31,"t":"2026-10-09T13:30:00Z","v":3906,"vw":101.11578},{"c":100.12,"h":100.12,"l":99.93,"n":23,"o":99.99,"t":"2026-10-09T13:45:00Z","v":950,"vw":99.97325},{"c":99.965,"h":100.28,"l":99.93,"n":28,"o":100.1,"t":"2026-10-09T14:00:00Z","v":1127,"vw":100.101115},{"c":100.015,"h":100.0247,"l":99.92,"n":19,"o":99.995,"t":"2026-10-09T14:15:00Z","v":1520,"vw":99.994037},{"c":99.79,"h":100.23,"l":99.79,"n":9,"o":100.23,"t":"2026-10-09T14:30:00Z","v":453,"vw":99.936268},{"c":100.0202,"h":100.11,"l":100.0202,"n":9,"o":100.0371,"t":"2026-10-09T14:45:00Z","v":1258,"vw":100.031722},{"c":99.98,"h":100.1698,"l":99.7903,"n":68,"o":100.06,"t":"2026-10-09T15:00:00Z","v":2811,"vw":99.944976},{"c":99.805,"h":100.01,"l":99.805,"n":13,"o":100.01,"t":"2026-10-09T15:15:00Z","v":676,"vw":99.916347},{"c":99.95,"h":100.06,"l":99.85,"n":19,"o":99.85,"t":"2026-10-09T15:30:00Z","v":1210,"vw":99.944251},{"c":100.04,"h":100.04,"l":100.01,"n":4,"o":100.01,"t":"2026-10-09T15:45:00Z","v":939,"vw":100.024793},{"c":100.07,"h":100.18,"l":99.875,"n":8,"o":99.875,"t":"2026-10-09T16:00:00Z","v":785,"vw":100.034824},{"c":100.0694,"h":100.0694,"l":99.9701,"n":8,"o":99.9701,"t":"2026-10-09T16:15:00Z","v":1316,"vw":100.010639},{"c":100.05,"h":100.12,"l":99.95,"n":46,"o":100.12,"t":"2026-10-09T16:30:00Z","v":5760,"vw":100.012921},{"c":100.1301,"h":100.17,"l":100.075,"n":7,"o":100.075,"t":"2026-10-09T16:45:00Z","v":1270,"vw":100.134706},{"c":100.14,"h":100.1451,"l":100.0246,"n":11,"o":100.0246,"t":"2026-10-09T17:15:00Z","v":579,"vw":100.100387},{"c":100.185,"h":100.185,"l":100.185,"n":2,"o":100.185,"t":"2026-10-09T17:30:00Z","v":272,"vw":100.185},{"c":100.2,"h":100.2,"l":100.08,"n":8,"o":100.0924,"t":"2026-10-09T17:45:00Z","v":549,"vw":100.129168},{"c":100.0901,"h":100.0901,"l":100.0901,"n":3,"o":100.0901,"t":"2026-10-09T18:00:00Z","v":134,"vw":100.0901},{"c":100.255,"h":100.255,"l":100.1,"n":58,"o":100.215,"t":"2026-10-09T18:15:00Z","v":1803,"vw":100.183809},{"c":100.135,"h":100.26,"l":100.08,"n":123,"o":100.08,"t":"2026-10-09T18:30:00Z","v":2887,"vw":100.183963},{"c":100.22,"h":100.2698,"l":100.125,"n":11,"o":100.125,"t":"2026-10-09T18:45:00Z","v":628,"vw":100.217434},{"c":100.155,"h":100.155,"l":100.12,"n":8,"o":100.12,"t":"2026-10-09T19:00:00Z","v":1175,"vw":100.145827},{"c":100.09,"h":100.22,"l":100.09,"n":9,"o":100.2,"t":"2026-10-09T19:15:00Z","v":713,"vw":100.174868},{"c":99.8905,"h":100.08,"l":99.8905,"n":13,"o":100.08,"t":"2026-10-09T19:30:00Z","v":1370,"vw":99.974885},{"c":100.08,"h":100.08,"l":99.9001,"n":26,"o":100.08,"t":"2026-10-09T19:45:00Z","v":1924,"vw":99.988318},{"c":100.21,"h":100.21,"l":100.21,"n":8,"o":100.21,"t":"2026-10-09T20:00:00Z","v":328,"vw":100.21},{"c":102.12,"h":102.12,"l":102.12,"n":1,"o":102.12,"t":"2026-10-12T13:15:00Z","v":100,"vw":102.12},{"c":99.25,"h":99.35,"l":98.8,"n":154,"o":99.27,"t":"2026-10-12T13:30:00Z","v":9244,"vw":99.17703},{"c":98.74,"h":99.15,"l":98.735,"n":173,"o":99.15,"t":"2026-10-12T13:45:00Z","v":11752,"vw":98.876708},{"c":98.45,"h":98.82,"l":98.3,"n":140,"o":98.74,"t":"2026-10-12T14:00:00Z","v":36296,"vw":98.652152},{"c":98.19,"h":98.66,"l":98.09,"n":107,"o":98.575,"t":"2026-10-12T14:15:00Z","v":5838,"vw":98.393505},{"c":98.22,"h":98.22,"l":98.03,"n":98,"o":98.13,"t":"2026-10-12T14:30:00Z","v":33119,"vw":98.086445},{"c":98.31,"h":98.33,"l":98.14,"n":118,"o":98.17,"t":"2026-10-12T14:45:00Z","v":9779,"vw":98.232308},{"c":98.2,"h":98.365,"l":98.17,"n":125,"o":98.25,"t":"2026-10-12T15:00:00Z","v":19176,"vw":98.270299},{"c":98.19,"h":98.31,"l":98.13,"n":74,"o":98.19,"t":"2026-10-12T15:15:00Z","v":5463,"vw":98.215009},{"c":98.45,"h":98.45,"l":98.14,"n":101,"o":98.14,"t":"2026-10-12T15:30:00Z","v":10306,"vw":98.298894},{"c":98.51,"h":98.55,"l":98.43,"n":139,"o":98.45,"t":"2026-10-12T15:45:00Z","v":14109,"vw":98.47644},{"c":98.5704,"h":98.65,"l":98.46,"n":66,"o":98.49,"t":"2026-10-12T16:00:00Z","v":5654,"vw":98.548253},{"c":98.39,"h":98.5839,"l":98.39,"n":63,"o":98.49,"t":"2026-10-12T16:15:00Z","v":5679,"vw":98.495447},{"c":98.48,"h":98.52,"l":98.41,"n":52,"o":98.41,"t":"2026-10-12T16:30:00Z","v":3814,"vw":98.473694},{"c":98.18,"h":98.47,"l":98.18,"n":49,"o":98.47,"t":"2026-10-12T16:45:00Z","v":3462,"vw":98.325865},{"c":98.32,"h":98.37,"l":98.17,"n":61,"o":98.19,"t":"2026-10-12T17:00:00Z","v":3499,"vw":98.291667},{"c":98.24,"h":98.3761,"l":98.22,"n":50,"o":98.3,"t":"2026-10-12T17:15:00Z","v":3815,"vw":98.286886},{"c":98.19,"h":98.26,"l":98.16,"n":49,"o":98.22,"t":"2026-10-12T17:30:00Z","v":3635,"vw":98.208828},{"c":98.16,"h":98.295,"l":98.16,"n":108,"o":98.19,"t":"2026-10-12T17:45:00Z","v":3883,"vw":98.22237},{"c":98.16,"h":98.2123,"l":98.115,"n":51,"o":98.12,"t":"2026-10-12T18:00:00Z","v":3263,"vw":98.158512},{"c":98.21,"h":98.27,"l":98.12,"n":51,"o":98.16,"t":"2026-10-12T18:15:00Z","v":3928,"vw":98.174206},{"c":98.18,"h":98.285,"l":98.17,"n":57,"o":98.21,"t":"2026-10-12T18:30:00Z","v":4641,"vw":98.214518},{"c":98.01,"h":98.17,"l":98.01,"n":58,"o":98.17,"t":"2026-10-12T18:45:00Z","v":4472,"vw":98.080534},{"c":98.01,"h":98.125,"l":97.99,"n":63,"o":98.02,"t":"2026-10-12T19:00:00Z","v":4791,"vw":98.045905},{"c":98.12,"h":98.2133,"l":97.97,"n":90,"o":98,"t":"2026-10-12T19:15:00Z","v":6993,"vw":98.078725},{"c":98.22,"h":98.3351,"l":98.13,"n":106,"o":98.13,"t":"2026-10-12T19:30:00Z","v":17101,"vw":98.224155},{"c":98.19,"h":98.3635,"l":98.15,"n":318,"o":98.19,"t":"2026-10-12T19:45:00Z","v":35935,"vw":98.196516},{"c":98.19,"h":98.19,"l":98.19,"n":7,"o":98.19,"t":"2026-10-12T20:00:00Z","v":328,"vw":98.19},{"c":97.06,"h":97.36,"l":95.82,"n":193,"o":95.82,"t":"2026-10-13T13:30:00Z","v":23437,"vw":96.08297},{"c":97.175,"h":97.29,"l":97.015,"n":49,"o":97.015,"t":"2026-10-13T13:45:00Z","v":2614,"vw":97.197152},{"c":97.4,"h":97.46,"l":97.27,"n":57,"o":97.27,"t":"2026-10-13T14:00:00Z","v":2549,"vw":97.339531},{"c":97.375,"h":97.42,"l":97.19,"n":56,"o":97.42,"t":"2026-10-13T14:15:00Z","v":4552,"vw":97.27938},{"c":97.29,"h":97.37,"l":96.98,"n":64,"o":97.14,"t":"2026-10-13T14:30:00Z","v":4454,"vw":97.159357},{"c":96.95,"h":97.26,"l":96.88,"n":72,"o":97.26,"t":"2026-10-13T14:45:00Z","v":4585,"vw":97.029965},{"c":97.03,"h":97.03,"l":96.9,"n":68,"o":96.995,"t":"2026-10-13T15:00:00Z","v":4125,"vw":96.97067},{"c":96.86,"h":97.06,"l":96.85,"n":70,"o":97.01,"t":"2026-10-13T15:15:00Z","v":5279,"vw":96.967616},{"c":96.87,"h":96.895,"l":96.73,"n":39,"o":96.8,"t":"2026-10-13T15:30:00Z","v":2419,"vw":96.829488},{"c":97.155,"h":97.155,"l":96.8116,"n":44,"o":96.86,"t":"2026-10-13T15:45:00Z","v":5139,"vw":96.98999},{"c":97.3,"h":97.4,"l":97.165,"n":43,"o":97.165,"t":"2026-10-13T16:00:00Z","v":3924,"vw":97.309948},{"c":97.62,"h":97.62,"l":97.42,"n":52,"o":97.42,"t":"2026-10-13T16:15:00Z","v":3872,"vw":97.54892},{"c":97.7879,"h":97.8016,"l":97.66,"n":81,"o":97.69,"t":"2026-10-13T16:30:00Z","v":8089,"vw":97.731383},{"c":97.58,"h":97.71,"l":97.58,"n":133,"o":97.675,"t":"2026-10-13T16:45:00Z","v":14541,"vw":97.655468},{"c":97.47,"h":97.5,"l":97.43,"n":73,"o":97.5,"t":"2026-10-13T17:00:00Z","v":5350,"vw":97.457502},{"c":97.33,"h":97.53,"l":97.2905,"n":47,"o":97.475,"t":"2026-10-13T17:15:00Z","v":6048,"vw":97.39815},{"c":97.52,"h":97.52,"l":97.23,"n":107,"o":97.29,"t":"2026-10-13T17:30:00Z","v":8946,"vw":97.351523},{"c":97.36,"h":97.45,"l":97.3,"n":70,"o":97.43,"t":"2026-10-13T17:45:00Z","v":3328,"vw":97.419304},{"c":97.645,"h":97.705,"l":97.37,"n":41,"o":97.37,"t":"2026-10-13T18:00:00Z","v":3303,"vw":97.626163},{"c":97.63,"h":97.73,"l":97.55,"n":68,"o":97.715,"t":"2026-10-13T18:15:00Z","v":4463,"vw":97.622163},{"c":97.43,"h":97.65,"l":97.4201,"n":47,"o":97.62,"t":"2026-10-13T18:30:00Z","v":5231,"vw":97.50723},{"c":97.505,"h":97.59,"l":97.375,"n":28,"o":97.41,"t":"2026-10-13T18:45:00Z","v":128168,"vw":97.588188},{"c":97.6861,"h":97.6861,"l":97.47,"n":29,"o":97.5325,"t":"2026-10-13T19:00:00Z","v":2377,"vw":97.534505},{"c":97.735,"h":97.735,"l":97.58,"n":50,"o":97.61,"t":"2026-10-13T19:15:00Z","v":4158,"vw":97.65174},{"c":97.74,"h":97.84,"l":97.68,"n":84,"o":97.74,"t":"2026-10-13T19:30:00Z","v":6447,"vw":97.759794},{"c":97.94,"h":97.995,"l":97.73,"n":150,"o":97.74,"t":"2026-10-13T19:45:00Z","v":13147,"vw":97.853626},{"c":97.9,"h":97.9,"l":97.9,"n":6,"o":97.9,"t":"2026-10-13T20:00:00Z","v":741,"vw":97.9},{"c":96.4,"h":96.4,"l":96.4,"n":3,"o":96.4,"t":"2026-10-14T13:15:00Z","v":202,"vw":96.4},{"c":96.22,"h":96.56,"l":96.07,"n":388,"o":96.56,"t":"2026-10-14T13:30:00Z","v":34536,"vw":96.41726},{"c":95.86,"h":96.68,"l":95.85,"n":157,"o":96.42,"t":"2026-10-14T13:45:00Z","v":8422,"vw":96.259317},{"c":95.79,"h":96.0401,"l":95.6836,"n":292,"o":95.89,"t":"2026-10-14T14:00:00Z","v":24967,"vw":95.875851},{"c":95.69,"h":95.96,"l":95.51,"n":409,"o":95.87,"t":"2026-10-14T14:15:00Z","v":32454,"vw":95.729454},{"c":95.765,"h":95.765,"l":95.46,"n":207,"o":95.685,"t":"2026-10-14T14:30:00Z","v":16747,"vw":95.688105},{"c":95.725,"h":95.99,"l":95.381,"n":176,"o":95.66,"t":"2026-10-14T14:45:00Z","v":21223,"vw":95.510467},{"c":95.2534,"h":95.725,"l":95.0001,"n":85,"o":95.725,"t":"2026-10-14T15:00:00Z","v":6594,"vw":95.251749},{"c":95.225,"h":95.465,"l":95.13,"n":126,"o":95.215,"t":"2026-10-14T15:15:00Z","v":6755,"vw":95.277818},{"c":94.73,"h":95.23,"l":94.66,"n":173,"o":95.23,"t":"2026-10-14T15:30:00Z","v":10279,"vw":94.902156},{"c":94.81,"h":94.9,"l":94.66,"n":84,"o":94.72,"t":"2026-10-14T15:45:00Z","v":5992,"vw":94.783115},{"c":94.34,"h":94.815,"l":94.33,"n":205,"o":94.765,"t":"2026-10-14T16:00:00Z","v":16129,"vw":94.631712},{"c":94.27,"h":94.49,"l":94.13,"n":123,"o":94.36,"t":"2026-10-14T16:15:00Z","v":9122,"vw":94.333455},{"c":94.64,"h":94.65,"l":94.11,"n":99,"o":94.2,"t":"2026-10-14T16:30:00Z","v":9449,"vw":94.299496},{"c":94.7,"h":94.74,"l":94.4,"n":146,"o":94.635,"t":"2026-10-14T16:45:00Z","v":9060,"vw":94.571815},{"c":94.44,"h":94.72,"l":94.325,"n":49,"o":94.665,"t":"2026-10-14T17:00:00Z","v":4240,"vw":94.537488},{"c":94.04,"h":94.41,"l":93.995,"n":156,"o":94.29,"t":"2026-10-14T17:15:00Z","v":11027,"vw":94.268974},{"c":94.04,"h":94.18,"l":93.94,"n":120,"o":94.085,"t":"2026-10-14T17:30:00Z","v":7824,"vw":94.067425},{"c":93.935,"h":94.14,"l":93.89,"n":194,"o":93.99,"t":"2026-10-14T17:45:00Z","v":8300,"vw":93.987368},{"c":94.27,"h":94.27,"l":93.81,"n":136,"o":93.935,"t":"2026-10-14T18:00:00Z","v":16076,"vw":93.955964},{"c":93.98,"h":94.26,"l":93.93,"n":155,"o":94.17,"t":"2026-10-14T18:15:00Z","v":7773,"vw":94.088999},{"c":93.895,"h":94.065,"l":93.77,"n":98,"o":94.065,"t":"2026-10-14T18:30:00Z","v":7498,"vw":93.941742},{"c":93.935,"h":94.04,"l":93.78,"n":124,"o":93.89,"t":"2026-10-14T18:45:00Z","v":7390,"vw":93.942446},{"c":93.72,"h":93.9,"l":93.57,"n":181,"o":93.9,"t":"2026-10-14T19:00:00Z","v":13372,"vw":93.751471},{"c":94.065,"h":94.17,"l":93.69,"n":119,"o":93.79,"t":"2026-10-14T19:15:00Z","v":10099,"vw":93.973314},{"c":94.01,"h":94.25,"l":93.95,"n":126,"o":93.97,"t":"2026-10-14T19:30:00Z","v":8486,"vw":94.034831},{"c":93.77,"h":94.0699,"l":93.76,"n":238,"o":94.01,"t":"2026-10-14T19:45:00Z","v":12894,"vw":93.939615},{"c":93.78,"h":93.78,"l":93.78,"n":8,"o":93.78,"t":"2026-10-14T20:00:00Z","v":802,"vw":93.78},{"c":91.1,"h":91.1,"l":91.1,"n":1,"o":91.1,"t":"2026-10-15T13:15:00Z","v":550,"vw":91.1},{"c":91.07,"h":91.19,"l":89.97,"n":501,"o":90.61,"t":"2026-10-15T13:30:00Z","v":33093,"vw":90.4673},{"c":90.31,"h":91.02,"l":89.885,"n":88,"o":91.02,"t":"2026-10-15T13:45:00Z","v":5591,"vw":90.300331},{"c":90.6201,"h":91.1726,"l":90.3599,"n":102,"o":90.3599,"t":"2026-10-15T14:00:00Z","v":7911,"vw":90.713522},{"c":91.02,"h":91.17,"l":90.75,"n":45,"o":90.75,"t":"2026-10-15T14:15:00Z","v":4915,"vw":90.979455},{"c":91.65,"h":91.65,"l":90.87,"n":37,"o":90.87,"t":"2026-10-15T14:30:00Z","v":4318,"vw":91.266433},{"c":91.89,"h":91.89,"l":91.56,"n":49,"o":91.67,"t":"2026-10-15T14:45:00Z","v":2403,"vw":91.681633},{"c":92.22,"h":92.22,"l":91.755,"n":182,"o":91.9251,"t":"2026-10-15T15:00:00Z","v":10719,"vw":91.949578},{"c":92.229,"h":92.42,"l":92.22,"n":34,"o":92.28,"t":"2026-10-15T15:15:00Z","v":2151,"vw":92.303226},{"c":92.200653,"h":92.200653,"l":91.97,"n":20,"o":92.055,"t":"2026-10-15T15:30:00Z","v":1326,"vw":92.112744},{"c":92.4,"h":92.4,"l":91.96,"n":89,"o":91.96,"t":"2026-10-15T15:45:00Z","v":11867,"vw":92.147822},{"c":92.19,"h":92.47,"l":92.19,"n":41,"o":92.47,"t":"2026-10-15T16:00:00Z","v":5978,"vw":92.219334},{"c":91.78,"h":92.01,"l":91.78,"n":50,"o":92.01,"t":"2026-10-15T16:15:00Z","v":4140,"vw":91.957072},{"c":92.02,"h":92.02,"l":91.7114,"n":35,"o":91.7114,"t":"2026-10-15T16:30:00Z","v":3664,"vw":91.804224},{"c":91.95,"h":91.995,"l":91.93,"n":18,"o":91.995,"t":"2026-10-15T16:45:00Z","v":1043,"vw":91.972663},{"c":92.07,"h":92.08,"l":91.99,"n":32,"o":91.99,"t":"2026-10-15T17:00:00Z","v":5755,"vw":92.059145},{"c":92.26,"h":92.26,"l":92.16,"n":39,"o":92.22,"t":"2026-10-15T17:15:00Z","v":2342,"vw":92.226628},{"c":92.69,"h":92.69,"l":92.25,"n":40,"o":92.25,"t":"2026-10-15T17:30:00Z","v":2227,"vw":92.452203},{"c":92.505,"h":92.585,"l":92.44,"n":81,"o":92.53,"t":"2026-10-15T17:45:00Z","v":2865,"vw":92.515608},{"c":91.97,"h":92.46,"l":91.97,"n":78,"o":92.46,"t":"2026-10-15T18:00:00Z","v":4713,"vw":92.296846},{"c":92.07,"h":92.07,"l":91.95,"n":38,"o":92.02,"t":"2026-10-15T18:15:00Z","v":2338,"vw":92.013219},{"c":92.18,"h":92.2288,"l":92.06,"n":66,"o":92.09,"t":"2026-10-15T18:30:00Z","v":4840,"vw":92.123803},{"c":92.34,"h":92.34,"l":92.17,"n":32,"o":92.18,"t":"2026-10-15T18:45:00Z","v":1635,"vw":92.229091},{"c":92.915,"h":92.915,"l":92.44,"n":81,"o":92.44,"t":"2026-10-15T19:00:00Z","v":5641,"vw":92.644457},{"c":93.01,"h":93.25,"l":93.01,"n":48,"o":93.01,"t":"2026-10-15T19:15:00Z","v":8491,"vw":93.106494},{"c":93.25,"h":93.3,"l":93.02,"n":50,"o":93.16,"t":"2026-10-15T19:30:00Z","v":1919,"vw":93.17539},{"c":93.35,"h":93.35,"l":93.1238,"n":100,"o":93.25,"t":"2026-10-15T19:45:00Z","v":5531,"vw":93.221729},{"c":93.35,"h":93.35,"l":93.35,"n":7,"o":93.35,"t":"2026-10-15T20:00:00Z","v":677,"vw":93.35},{"c":91.5,"h":91.5,"l":91.5,"n":1,"o":91.5,"t":"2026-10-16T11:15:00Z","v":100,"vw":91.5},{"c":91.76,"h":92.4032,"l":91.5,"n":280,"o":92.31,"t":"2026-10-16T13:30:00Z","v":24443,"vw":91.740259},{"c":91.19,"h":91.8,"l":91.13,"n":273,"o":91.7712,"t":"2026-10-16T13:45:00Z","v":20975,"vw":91.47395},{"c":91.295,"h":91.35,"l":90.89,"n":117,"o":91.1,"t":"2026-10-16T14:00:00Z","v":8739,"vw":91.159384},{"c":91.11,"h":91.37,"l":91.08,"n":23,"o":91.34,"t":"2026-10-16T14:15:00Z","v":1998,"vw":91.206721},{"c":91.6,"h":91.65,"l":91.12,"n":60,"o":91.12,"t":"2026-10-16T14:30:00Z","v":4966,"vw":91.518227},{"c":91.41,"h":91.865,"l":91.3,"n":54,"o":91.755,"t":"2026-10-16T14:45:00Z","v":5326,"vw":91.524354},{"c":90.6725,"h":91.21,"l":90.56,"n":59,"o":91.21,"t":"2026-10-16T15:00:00Z","v":3702,"vw":90.841056},{"c":90.895,"h":90.975,"l":90.65,"n":46,"o":90.8,"t":"2026-10-16T15:15:00Z","v":3189,"vw":90.781568},{"c":90.96,"h":90.995,"l":90.87,"n":23,"o":90.87,"t":"2026-10-16T15:30:00Z","v":1546,"vw":90.932123},{"c":90.675,"h":91.05,"l":90.645,"n":56,"o":90.99,"t":"2026-10-16T15:45:00Z","v":4354,"vw":90.788714},{"c":90.65,"h":90.705,"l":90.4101,"n":60,"o":90.63,"t":"2026-10-16T16:00:00Z","v":5927,"vw":90.518518},{"c":90.651,"h":90.86,"l":90.651,"n":32,"o":90.86,"t":"2026-10-16T16:15:00Z","v":3041,"vw":90.769273},{"c":90.695,"h":90.755,"l":90.53,"n":59,"o":90.7,"t":"2026-10-16T16:30:00Z","v":5218,"vw":90.636214},{"c":90.47,"h":90.67,"l":90.42,"n":42,"o":90.67,"t":"2026-10-16T16:45:00Z","v":2730,"vw":90.536642},{"c":90.03,"h":90.51,"l":90.03,"n":123,"o":90.51,"t":"2026-10-16T17:00:00Z","v":10655,"vw":90.183789},{"c":90.05,"h":90.09,"l":89.75,"n":102,"o":90.09,"t":"2026-10-16T17:15:00Z","v":7152,"vw":89.904727},{"c":90.3,"h":90.36,"l":90.04,"n":31,"o":90.09,"t":"2026-10-16T17:30:00Z","v":1959,"vw":90.140345},{"c":89.83,"h":90.0501,"l":89.78,"n":34,"o":90.05,"t":"2026-10-16T17:45:00Z","v":3155,"vw":89.982661},{"c":89.8,"h":89.83,"l":89.615,"n":43,"o":89.83,"t":"2026-10-16T18:00:00Z","v":2813,"vw":89.705058},{"c":89.7,"h":89.82,"l":89.55,"n":42,"o":89.82,"t":"2026-10-16T18:15:00Z","v":2940,"vw":89.6225},{"c":89.6,"h":89.71,"l":89.6,"n":31,"o":89.71,"t":"2026-10-16T18:30:00Z","v":2936,"vw":89.692452},{"c":89.32,"h":89.63,"l":89.27,"n":60,"o":89.58,"t":"2026-10-16T18:45:00Z","v":4770,"vw":89.405533},{"c":89.47,"h":89.47,"l":88.74,"n":131,"o":89.35,"t":"2026-10-16T19:00:00Z","v":10142,"vw":89.133239},{"c":89.59,"h":89.67,"l":89.335,"n":46,"o":89.335,"t":"2026-10-16T19:15:00Z","v":8167,"vw":89.54744},{"c":89.0308,"h":89.7,"l":89.0308,"n":48,"o":89.7,"t":"2026-10-16T19:30:00Z","v":9854,"vw":89.149706},{"c":89.42,"h":89.51,"l":89.13,"n":776,"o":89.16,"t":"2026-10-16T19:45:00Z","v":82493,"vw":89.388638},{"c":89.36,"h":89.36,"l":89.36,"n":6,"o":89.36,"t":"2026-10-16T20:00:00Z","v":310,"vw":89.36},{"c":91.525,"h":91.85,"l":91.232,"n":269,"o":91.76,"t":"2026-10-19T13:30:00Z","v":23212,"vw":91.595059},{"c":91.25,"h":91.645,"l":91.16,"n":87,"o":91.57,"t":"2026-10-19T13:45:00Z","v":5185,"vw":91.458687},{"c":91.32,"h":91.32,"l":90.66,"n":106,"o":91,"t":"2026-10-19T14:00:00Z","v":11000,"vw":90.869043},{"c":91.57,"h":91.66,"l":91.37,"n":95,"o":91.37,"t":"2026-10-19T14:15:00Z","v":7902,"vw":91.534326},{"c":91.45,"h":91.525,"l":91.27,"n":99,"o":91.46,"t":"2026-10-19T14:30:00Z","v":7325,"vw":91.379565},{"c":91.63,"h":91.68,"l":91.48,"n":57,"o":91.57,"t":"2026-10-19T14:45:00Z","v":3925,"vw":91.548304},{"c":91.795,"h":91.795,"l":91.52,"n":96,"o":91.57,"t":"2026-10-19T15:00:00Z","v":9450,"vw":91.621544},{"c":92.16,"h":92.16,"l":91.82,"n":70,"o":91.86,"t":"2026-10-19T15:15:00Z","v":5017,"vw":91.999285},{"c":92.18,"h":92.26,"l":92.06,"n":84,"o":92.1,"t":"2026-10-19T15:30:00Z","v":4594,"vw":92.148919},{"c":91.97,"h":92.26,"l":91.97,"n":102,"o":92.225,"t":"2026-10-19T15:45:00Z","v":5368,"vw":92.089821},{"c":91.915,"h":92.05,"l":91.73,"n":58,"o":92.05,"t":"2026-10-19T16:00:00Z","v":4338,"vw":91.849515},{"c":91.62,"h":91.905,"l":91.6,"n":47,"o":91.905,"t":"2026-10-19T16:15:00Z","v":2156,"vw":91.706444},{"c":91.6,"h":91.66,"l":91.585,"n":44,"o":91.6,"t":"2026-10-19T16:30:00Z","v":2495,"vw":91.606551},{"c":91.26,"h":91.6,"l":91.26,"n":63,"o":91.6,"t":"2026-10-19T16:45:00Z","v":2045,"vw":91.409366},{"c":91.23,"h":91.32,"l":91.18,"n":45,"o":91.25,"t":"2026-10-19T17:00:00Z","v":3484,"vw":91.265287},{"c":91.15,"h":91.28,"l":91.12,"n":74,"o":91.215,"t":"2026-10-19T17:15:00Z","v":8205,"vw":91.199672},{"c":91.13,"h":91.13,"l":91.02,"n":77,"o":91.1,"t":"2026-10-19T17:30:00Z","v":4142,"vw":91.088333},{"c":91.04,"h":91.04,"l":90.88,"n":39,"o":91.02,"t":"2026-10-19T17:45:00Z","v":1100,"vw":90.968108},{"c":91.02,"h":91.16,"l":90.98,"n":30,"o":91.13,"t":"2026-10-19T18:00:00Z","v":1338,"vw":91.066745},{"c":90.84,"h":91.03,"l":90.71,"n":69,"o":91.015,"t":"2026-10-19T18:15:00Z","v":4495,"vw":90.858113},{"c":91.04,"h":91.04,"l":90.78,"n":34,"o":90.79,"t":"2026-10-19T18:30:00Z","v":1991,"vw":90.864706},{"c":91.065,"h":91.1,"l":91.065,"n":34,"o":91.09,"t":"2026-10-19T18:45:00Z","v":1508,"vw":91.079745},{"c":91.1,"h":91.28,"l":91.1,"n":52,"o":91.105,"t":"2026-10-19T19:00:00Z","v":1983,"vw":91.136709},{"c":91.37,"h":91.46,"l":91.22,"n":74,"o":91.22,"t":"2026-10-19T19:15:00Z","v":4966,"vw":91.375346},{"c":91.42,"h":91.535,"l":91.26,"n":153,"o":91.3699,"t":"2026-10-19T19:30:00Z","v":10743,"vw":91.432475},{"c":90.96,"h":91.355,"l":90.93,"n":157,"o":91.3529,"t":"2026-10-19T19:45:00Z","v":9973,"vw":91.121229},{"c":90.19,"h":90.19,"l":90.19,"n":2,"o":90.19,"t":"2026-10-20T08:45:00Z","v":110,"vw":90.19},{"c":89.31,"h":89.965,"l":89.3,"n":210,"o":89.89,"t":"2026-10-20T13:30:00Z","v":15817,"vw":89.613947},{"c":90.27,"h":90.27,"l":89.37,"n":68,"o":89.37,"t":"2026-10-20T13:45:00Z","v":3786,"vw":89.718501},{"c":90.83,"h":90.9,"l":90.34,"n":60,"o":90.34,"t":"2026-10-20T14:00:00Z","v":3966,"vw":90.552699},{"c":91.6301,"h":91.71,"l":90.89,"n":73,"o":90.89,"t":"2026-10-20T14:15:00Z","v":6699,"vw":91.21493},{"c":91.68,"h":91.695,"l":91.4,"n":87,"o":91.665,"t":"2026-10-20T14:30:00Z","v":8298,"vw":91.558422},{"c":91.89,"h":91.93,"l":91.53,"n":102,"o":91.72,"t":"2026-10-20T14:45:00Z","v":4215,"vw":91.736966},{"c":91.21,"h":91.79,"l":91.045,"n":106,"o":91.755,"t":"2026-10-20T15:00:00Z","v":6526,"vw":91.466689},{"c":91.325,"h":91.5,"l":91.19,"n":63,"o":91.19,"t":"2026-10-20T15:15:00Z","v":3378,"vw":91.373904},{"c":91.17,"h":91.35,"l":91.065,"n":80,"o":91.3,"t":"2026-10-20T15:30:00Z","v":4622,"vw":91.176051},{"c":91.47,"h":91.52,"l":91.18,"n":131,"o":91.27,"t":"2026-10-20T15:45:00Z","v":4058,"vw":91.294489},{"c":91.435,"h":91.61,"l":91.35,"n":48,"o":91.61,"t":"2026-10-20T16:00:00Z","v":5026,"vw":91.540927},{"c":91.42,"h":91.42,"l":91.18,"n":57,"o":91.3916,"t":"2026-10-20T16:15:00Z","v":2998,"vw":91.29817},{"c":91.445,"h":91.55,"l":91.29,"n":166,"o":91.395,"t":"2026-10-20T16:30:00Z","v":5065,"vw":91.460772},{"c":91.225,"h":91.395,"l":91.225,"n":75,"o":91.34,"t":"2026-10-20T16:45:00Z","v":1609,"vw":91.335011},{"c":91.265,"h":91.33,"l":91.23,"n":29,"o":91.25,"t":"2026-10-20T17:00:00Z","v":2129,"vw":91.262035},{"c":91.45,"h":91.45,"l":91.27,"n":45,"o":91.27,"t":"2026-10-20T17:15:00Z","v":2524,"vw":91.387767},{"c":91.47,"h":91.49,"l":91.39,"n":117,"o":91.48,"t":"2026-10-20T17:30:00Z","v":3039,"vw":91.455198},{"c":91.555,"h":91.58,"l":91.37,"n":171,"o":91.485,"t":"2026-10-20T17:45:00Z","v":9591,"vw":91.441558},{"c":91.395,"h":91.52,"l":91.29,"n":81,"o":91.52,"t":"2026-10-20T18:00:00Z","v":7298,"vw":91.419383},{"c":91.295,"h":91.48,"l":91.295,"n":44,"o":91.48,"t":"2026-10-20T18:15:00Z","v":2604,"vw":91.381273},{"c":91,"h":91.36,"l":91,"n":54,"o":91.36,"t":"2026-10-20T18:30:00Z","v":3460,"vw":91.208517},{"c":91.21,"h":91.31,"l":91.09,"n":33,"o":91.12,"t":"2026-10-20T18:45:00Z","v":2543,"vw":91.201726},{"c":91.25,"h":91.32,"l":91.16,"n":44,"o":91.29,"t":"2026-10-20T19:00:00Z","v":2827,"vw":91.268905},{"c":91.02,"h":91.305,"l":91.02,"n":69,"o":91.19,"t":"2026-10-20T19:15:00Z","v":3732,"vw":91.156531},{"c":91.245,"h":91.26,"l":91.05,"n":71,"o":91.09,"t":"2026-10-20T19:30:00Z","v":5816,"vw":91.151819},{"c":91.08,"h":91.25,"l":90.97,"n":133,"o":91.03,"t":"2026-10-20T19:45:00Z","v":14809,"vw":91.115234},{"c":91.19,"h":91.19,"l":91.19,"n":7,"o":91.19,"t":"2026-10-20T20:00:00Z","v":676,"vw":91.19},{"c":91.33,"h":92.37,"l":91.33,"n":94,"o":92.37,"t":"2026-10-21T13:30:00Z","v":8200,"vw":91.908622},{"c":91.63,"h":91.73,"l":91.23,"n":99,"o":91.42,"t":"2026-10-21T13:45:00Z","v":6695,"vw":91.493053},{"c":91.33,"h":91.845,"l":91.305,"n":94,"o":91.56,"t":"2026-10-21T14:00:00Z","v":5162,"vw":91.564171},{"c":91.66,"h":91.7,"l":91.375,"n":37,"o":91.51,"t":"2026-10-21T14:15:00Z","v":2910,"vw":91.534421},{"c":91.84,"h":91.895,"l":91.68,"n":46,"o":91.895,"t":"2026-10-21T14:30:00Z","v":2439,"vw":91.831157},{"c":91.94,"h":92.07,"l":91.82,"n":56,"o":91.83,"t":"2026-10-21T14:45:00Z","v":3517,"vw":91.994305},{"c":91.975,"h":92.03,"l":91.78,"n":55,"o":91.9,"t":"2026-10-21T15:00:00Z","v":4359,"vw":91.90471},{"c":92.02,"h":92.03,"l":91.865,"n":37,"o":92.015,"t":"2026-10-21T15:15:00Z","v":3878,"vw":91.977886},{"c":92.285,"h":92.35,"l":92.07,"n":80,"o":92.07,"t":"2026-10-21T15:30:00Z","v":7125,"vw":92.234451},{"c":92.45,"h":92.46,"l":92.285,"n":54,"o":92.285,"t":"2026-10-21T15:45:00Z","v":4276,"vw":92.3843},{"c":92.38,"h":92.3999,"l":92.29,"n":81,"o":92.385,"t":"2026-10-21T16:00:00Z","v":7988,"vw":92.356753},{"c":92.21,"h":92.4599,"l":92.21,"n":48,"o":92.4599,"t":"2026-10-21T16:15:00Z","v":4457,"vw":92.325132},{"c":92.3601,"h":92.66,"l":92.1504,"n":83,"o":92.2144,"t":"2026-10-21T16:30:00Z","v":7642,"vw":92.416483},{"c":92.48,"h":92.57,"l":92.48,"n":19,"o":92.49,"t":"2026-10-21T16:45:00Z","v":1432,"vw":92.508982},{"c":92.645,"h":92.68,"l":92.42,"n":54,"o":92.42,"t":"2026-10-21T17:00:00Z","v":4723,"vw":92.527027},{"c":92.63,"h":92.785,"l":92.59,"n":63,"o":92.65,"t":"2026-10-21T17:15:00Z","v":5666,"vw":92.657262},{"c":92.645,"h":92.665,"l":92.42,"n":45,"o":92.63,"t":"2026-10-21T17:30:00Z","v":5980,"vw":92.542539},{"c":92.66,"h":92.66,"l":92.54,"n":58,"o":92.62,"t":"2026-10-21T17:45:00Z","v":5459,"vw":92.618111},{"c":92.65,"h":92.66,"l":92.54,"n":94,"o":92.66,"t":"2026-10-21T18:00:00Z","v":20222,"vw":92.625585},{"c":92.6899,"h":92.78,"l":92.595,"n":107,"o":92.64,"t":"2026-10-21T18:15:00Z","v":12475,"vw":92.721198},{"c":92.73,"h":92.79,"l":92.5,"n":73,"o":92.679,"t":"2026-10-21T18:30:00Z","v":7190,"vw":92.734712},{"c":92.3225,"h":92.5,"l":92.31,"n":56,"o":92.46,"t":"2026-10-21T18:45:00Z","v":4341,"vw":92.397843},{"c":92.1111,"h":92.265,"l":91.8,"n":137,"o":92.145,"t":"2026-10-21T19:00:00Z","v":8545,"vw":92.113334},{"c":92.43,"h":92.45,"l":92.15,"n":114,"o":92.15,"t":"2026-10-21T19:15:00Z","v":6980,"vw":92.273072},{"c":92.46,"h":92.685,"l":92.45,"n":88,"o":92.49,"t":"2026-10-21T19:30:00Z","v":6813,"vw":92.50656},{"c":92.36,"h":92.64,"l":92.36,"n":155,"o":92.52,"t":"2026-10-21T19:45:00Z","v":10609,"vw":92.495254},{"c":92.37,"h":92.37,"l":92.37,"n":8,"o":92.37,"t":"2026-10-21T20:00:00Z","v":813,"vw":92.37},{"c":91.16,"h":91.16,"l":91.16,"n":4,"o":91.16,"t":"2026-10-22T08:00:00Z","v":307,"vw":91.16},{"c":89.1801,"h":89.44,"l":89.03,"n":75,"o":89.27,"t":"2026-10-22T13:30:00Z","v":9009,"vw":89.240116},{"c":89.43,"h":89.45,"l":88.89,"n":152,"o":89.04,"t":"2026-10-22T13:45:00Z","v":12019,"vw":89.047375},{"c":88.9,"h":89.72,"l":88.9,"n":222,"o":89.5801,"t":"2026-10-22T14:00:00Z","v":22782,"vw":89.373392},{"c":88.46,"h":88.92,"l":88.425,"n":73,"o":88.92,"t":"2026-10-22T14:15:00Z","v":4038,"vw":88.81227},{"c":88.36,"h":88.49,"l":88.1,"n":133,"o":88.49,"t":"2026-10-22T14:30:00Z","v":9679,"vw":88.204315},{"c":88,"h":88.02,"l":87.8907,"n":30,"o":88.02,"t":"2026-10-22T14:45:00Z","v":1803,"vw":87.970464},{"c":87.83,"h":88.14,"l":87.83,"n":21,"o":88.14,"t":"2026-10-22T15:00:00Z","v":4304,"vw":87.903536},{"c":88.025,"h":88.1,"l":87.83,"n":27,"o":87.83,"t":"2026-10-22T15:15:00Z","v":965,"vw":88.017647},{"c":87.91,"h":88,"l":87.78,"n":25,"o":88,"t":"2026-10-22T15:30:00Z","v":1285,"vw":87.869286},{"c":88.155,"h":88.155,"l":87.86,"n":24,"o":87.86,"t":"2026-10-22T15:45:00Z","v":2421,"vw":87.981854},{"c":88.23,"h":88.23,"l":88.0645,"n":6,"o":88.18,"t":"2026-10-22T16:00:00Z","v":427,"vw":88.169867},{"c":88.2982,"h":88.2982,"l":88.2,"n":20,"o":88.2,"t":"2026-10-22T16:15:00Z","v":1366,"vw":88.239447},{"c":87.67,"h":88,"l":87.67,"n":22,"o":88,"t":"2026-10-22T16:30:00Z","v":2118,"vw":87.780493},{"c":87.47,"h":87.49,"l":87.22,"n":45,"o":87.32,"t":"2026-10-22T16:45:00Z","v":3237,"vw":87.346665},{"c":87.41,"h":87.44,"l":87.183,"n":153,"o":87.335,"t":"2026-10-22T17:00:00Z","v":10415,"vw":87.257358},{"c":87.57,"h":87.6099,"l":87.546,"n":16,"o":87.6099,"t":"2026-10-22T17:15:00Z","v":1871,"vw":87.566884},{"c":87.585,"h":87.6479,"l":87.565,"n":11,"o":87.605,"t":"2026-10-22T17:30:00Z","v":986,"vw":87.597556},{"c":87.375,"h":87.69,"l":87.375,"n":29,"o":87.69,"t":"2026-10-22T17:45:00Z","v":2953,"vw":87.583805},{"c":87.17,"h":87.38,"l":87.12,"n":98,"o":87.12,"t":"2026-10-22T18:00:00Z","v":8228,"vw":87.223138},{"c":87.295,"h":87.495,"l":87.2,"n":43,"o":87.235,"t":"2026-10-22T18:15:00Z","v":5223,"vw":87.342618},{"c":87.26,"h":87.26,"l":87.175,"n":50,"o":87.2,"t":"2026-10-22T18:30:00Z","v":2874,"vw":87.216461},{"c":87.11,"h":87.225,"l":87.1,"n":31,"o":87.22,"t":"2026-10-22T18:45:00Z","v":2615,"vw":87.157426},{"c":87.04,"h":87.05,"l":86.87,"n":27,"o":87.05,"t":"2026-10-22T19:00:00Z","v":1676,"vw":87.007289},{"c":87.37,"h":87.37,"l":87.0775,"n":18,"o":87.155,"t":"2026-10-22T19:15:00Z","v":121827,"vw":87.368486},{"c":86.94,"h":87.23,"l":86.78,"n":64,"o":87.23,"t":"2026-10-22T19:30:00Z","v":8561,"vw":87.065155},{"c":87.34,"h":87.41,"l":86.67,"n":136,"o":86.825,"t":"2026-10-22T19:45:00Z","v":8061,"vw":87.034226},{"c":87.46,"h":87.46,"l":87.27,"n":8,"o":87.27,"t":"2026-10-22T20:00:00Z","v":750,"vw":87.326183},{"c":87.5,"h":87.5,"l":87.5,"n":1,"o":87.5,"t":"2026-10-22T23:00:00Z","v":1300,"vw":87.5},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-10-22T23:45:00Z","v":165,"vw":86}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.8,"strike":117.31226879967723,"iv":0.7500867559955323,"gamma":0.009544375123755323,"theta":-0.05699068854913214,"vega":0.043027110225210746,"rho":0.006067361556651451,"breakevenPct":35.34120407892429},{"delta":0.15,"premium":0.9430187900818642,"strike":103.27924839672544,"iv":0.5282629553454411,"gamma":0.01800737604001965,"theta":-0.05389643992719284,"vega":0.05715960305087258,"rho":0.009229235119141017,"breakevenPct":19.42507985196207},{"delta":0.2,"premium":1.1741012597766596,"strike":98.3453165363112,"iv":0.45532368558388786,"gamma":0.025082828619446544,"theta":-0.0562202123220569,"vega":0.06861895118650178,"rho":0.012350497171372146,"breakevenPct":14.036229856867045},{"delta":0.25,"premium":1.4339761157953155,"strike":95.41023884204685,"iv":0.41536344351640825,"gamma":0.03121030026091611,"theta":-0.058634780450656114,"vega":0.07787441754338668,"rho":0.015468684465765955,"breakevenPct":10.97079747661529},{"delta":0.3,"premium":1.7876068376068377,"strike":93.54131054131054,"iv":0.4041182336182336,"gamma":0.03494216524216524,"theta":-0.06218062678062678,"vega":0.08546410256410257,"rho":0.018601749624717348,"breakevenPct":9.234464740365977},{"delta":0.35,"premium":2.2306406685236766,"strike":92.13649025069638,"iv":0.40943593314763227,"gamma":0.03673621169916435,"theta":-0.06733593314763231,"vega":0.0910949860724234,"rho":0.021678104942068434,"breakevenPct":8.132383315251595},{"delta":0.4,"premium":2.7330078125000004,"strike":90.8046875,"iv":0.41593046875,"gamma":0.0377390625,"theta":-0.07156640624999999,"vega":0.0949296875,"rho":0.024721992639083475,"breakevenPct":7.181958648447358},{"delta":0.45,"premium":3.2483938547486035,"strike":89.46648044692738,"iv":0.41678519553072624,"gamma":0.03854022346368716,"theta":-0.07379329608938548,"vega":0.09728687150837989,"rho":0.02776443749145447,"breakevenPct":6.239113442965494},{"delta":0.5,"premium":3.842594936708861,"strike":88.15696202531646,"iv":0.4205187341772152,"gamma":0.03850987341772152,"theta":-0.0753860759493671,"vega":0.09805291139240507,"rho":0.030759560168323832,"breakevenPct":5.4194533769053725},{"delta":0.55,"premium":4.560242587601079,"strike":86.85175202156334,"iv":0.43044878706199463,"gamma":0.037336927223719674,"theta":-0.076844474393531,"vega":0.09729245283018868,"rho":0.033678228656432406,"breakevenPct":4.74618380791156},{"delta":0.6,"premium":5.324999999999999,"strike":85.5,"iv":0.43585,"gamma":0.036000000000000004,"theta":-0.0764,"vega":0.09495,"rho":0.03656232955523316,"breakevenPct":4.073564798899966},{"delta":0.65,"premium":6.19364161849711,"strike":84.08670520231213,"iv":0.44210173410404624,"gamma":0.03404739884393063,"theta":-0.07487803468208093,"vega":0.09106011560693641,"rho":0.039371827981242676,"breakevenPct":3.449463527912515},{"delta":0.7,"premium":7.235593220338982,"strike":82.55254237288136,"iv":0.4509115254237288,"gamma":0.031315593220338986,"theta":-0.07220779661016949,"vega":0.08545491525423729,"rho":0.0420620353027152,"breakevenPct":2.885453870998452}],"put":[{"delta":0.3,"premium":2.22001953125,"strike":82.693359375,"iv":0.4396212890625,"gamma":0.032106640625,"theta":-0.061781640625,"vega":0.085353515625,"rho":-0.023031480409465243,"breakevenPct":7.788083139967915},{"delta":0.35,"premium":2.829850746268657,"strike":84.01492537313433,"iv":0.4542567164179105,"gamma":0.03312686567164179,"theta":-0.06780447761194029,"vega":0.09114179104477611,"rho":-0.026998646535651434,"breakevenPct":6.972528214889799},{"delta":0.4,"premium":3.383516483516484,"strike":85.46703296703296,"iv":0.447321978021978,"gamma":0.035086813186813184,"theta":-0.06912747252747252,"vega":0.09492747252747252,"rho":-0.030929116763944112,"breakevenPct":5.943031415702439},{"delta":0.45,"premium":3.713397790055249,"strike":86.84530386740332,"iv":0.4145281767955801,"gamma":0.03885027624309392,"theta":-0.06489005524861878,"vega":0.09728342541436465,"rho":-0.034727299921931486,"breakevenPct":4.741714131605278},{"delta":0.5,"premium":4.51848635235732,"strike":88.1712158808933,"iv":0.42622630272952855,"gamma":0.03802258064516129,"theta":-0.06691786600496279,"vega":0.09804863523573201,"rho":-0.03881224953187327,"breakevenPct":4.144918610592434},{"delta":0.55,"premium":5.182,"strike":89.47428571428571,"iv":0.41787485714285716,"gamma":0.038436,"theta":-0.06438457142857143,"vega":0.0972782857142857,"rho":-0.042808384703285844,"breakevenPct":3.412070912930305},{"delta":0.6,"premium":6.061051212938005,"strike":90.85175202156334,"iv":0.42085956873315367,"gamma":0.037274123989218325,"theta":-0.06265579514824798,"vega":0.09499649595687332,"rho":-0.046947647079276594,"breakevenPct":2.8409524365471115},{"delta":0.65,"premium":6.794936708860759,"strike":92.12658227848101,"iv":0.4084962025316456,"gamma":0.036872151898734176,"theta":-0.05727215189873418,"vega":0.09108227848101265,"rho":-0.05098205726256702,"breakevenPct":2.221100527534944},{"delta":0.7,"premium":7.907142857142856,"strike":93.65306122448979,"iv":0.4108183673469388,"gamma":0.03438571428571428,"theta":-0.05308775510204082,"vega":0.08545714285714287,"rho":-0.05527335497185395,"breakevenPct":1.7463981123559782},{"delta":0.75,"premium":8.590231092436975,"strike":94.80042016806723,"iv":0.38780861344537815,"gamma":0.03325966386554621,"theta":-0.04425609243697478,"vega":0.07807689075630252,"rho":-0.05925081401664023,"breakevenPct":1.2144046343184909},{"delta":0.8,"premium":10.545551601423488,"strike":97.05693950177937,"iv":0.40716405693950175,"gamma":0.027980427046263343,"theta":-0.03969822064056939,"vega":0.0688526690391459,"rho":-0.06415410811985027,"breakevenPct":0.8692701955358355},{"delta":0.85,"premium":12.510526315789473,"strike":99.34502923976608,"iv":0.40971812865497076,"gamma":0.023109941520467837,"theta":-0.031164912280701753,"vega":0.05728187134502923,"rho":-0.06907582065828877,"breakevenPct":0.49902266073494633},{"delta":0.9,"premium":16.732421875,"strike":103.828125,"iv":0.4498109375,"gamma":0.015914843749999998,"theta":-0.023203124999999998,"vega":0.043143749999999995,"rho":-0.07572816393559058,"breakevenPct":0.1997214105649151}]},"raw":{"call":[{"delta":0.1,"premium":0.8,"strike":117.31226879967723,"iv":0.7500867559955323,"gamma":0.009544375123755323,"theta":-0.05699068854913214,"vega":0.043027110225210746,"rho":0.006067361556651451,"breakevenPct":35.34120407892429},{"delta":0.15,"premium":0.9430187900818642,"strike":103.27924839672544,"iv":0.5282629553454411,"gamma":0.01800737604001965,"theta":-0.05389643992719284,"vega":0.05715960305087258,"rho":0.009229235119141017,"breakevenPct":19.42507985196207},{"delta":0.2,"premium":1.1741012597766596,"strike":98.3453165363112,"iv":0.45532368558388786,"gamma":0.025082828619446544,"theta":-0.0562202123220569,"vega":0.06861895118650178,"rho":0.012350497171372146,"breakevenPct":14.036229856867045},{"delta":0.25,"premium":1.4339761157953155,"strike":95.41023884204685,"iv":0.41536344351640825,"gamma":0.03121030026091611,"theta":-0.058634780450656114,"vega":0.07787441754338668,"rho":0.015468684465765955,"breakevenPct":10.97079747661529},{"delta":0.3,"premium":1.7876068376068377,"strike":93.54131054131054,"iv":0.4041182336182336,"gamma":0.03494216524216524,"theta":-0.06218062678062678,"vega":0.08546410256410257,"rho":0.018601749624717348,"breakevenPct":9.234464740365977},{"delta":0.35,"premium":2.2306406685236766,"strike":92.13649025069638,"iv":0.40943593314763227,"gamma":0.03673621169916435,"theta":-0.06733593314763231,"vega":0.0910949860724234,"rho":0.021678104942068434,"breakevenPct":8.132383315251595},{"delta":0.4,"premium":2.7330078125000004,"strike":90.8046875,"iv":0.41593046875,"gamma":0.0377390625,"theta":-0.07156640624999999,"vega":0.0949296875,"rho":0.024721992639083475,"breakevenPct":7.181958648447358},{"delta":0.45,"premium":3.2483938547486035,"strike":89.46648044692738,"iv":0.41678519553072624,"gamma":0.03854022346368716,"theta":-0.07379329608938548,"vega":0.09728687150837989,"rho":0.02776443749145447,"breakevenPct":6.239113442965494},{"delta":0.5,"premium":3.842594936708861,"strike":88.15696202531646,"iv":0.4205187341772152,"gamma":0.03850987341772152,"theta":-0.0753860759493671,"vega":0.09805291139240507,"rho":0.030759560168323832,"breakevenPct":5.4194533769053725},{"delta":0.55,"premium":4.560242587601079,"strike":86.85175202156334,"iv":0.43044878706199463,"gamma":0.037336927223719674,"theta":-0.076844474393531,"vega":0.09729245283018868,"rho":0.033678228656432406,"breakevenPct":4.74618380791156},{"delta":0.6,"premium":5.324999999999999,"strike":85.5,"iv":0.43585,"gamma":0.036000000000000004,"theta":-0.0764,"vega":0.09495,"rho":0.03656232955523316,"breakevenPct":4.073564798899966},{"delta":0.65,"premium":6.19364161849711,"strike":84.08670520231213,"iv":0.44210173410404624,"gamma":0.03404739884393063,"theta":-0.07487803468208093,"vega":0.09106011560693641,"rho":0.039371827981242676,"breakevenPct":3.449463527912515},{"delta":0.7,"premium":7.235593220338982,"strike":82.55254237288136,"iv":0.4509115254237288,"gamma":0.031315593220338986,"theta":-0.07220779661016949,"vega":0.08545491525423729,"rho":0.0420620353027152,"breakevenPct":2.885453870998452}],"put":[{"delta":0.3,"premium":2.22001953125,"strike":82.693359375,"iv":0.4396212890625,"gamma":0.032106640625,"theta":-0.061781640625,"vega":0.085353515625,"rho":-0.023031480409465243,"breakevenPct":7.788083139967915},{"delta":0.35,"premium":2.829850746268657,"strike":84.01492537313433,"iv":0.4542567164179105,"gamma":0.03312686567164179,"theta":-0.06780447761194029,"vega":0.09114179104477611,"rho":-0.026998646535651434,"breakevenPct":6.972528214889799},{"delta":0.4,"premium":3.383516483516484,"strike":85.46703296703296,"iv":0.447321978021978,"gamma":0.035086813186813184,"theta":-0.06912747252747252,"vega":0.09492747252747252,"rho":-0.030929116763944112,"breakevenPct":5.943031415702439},{"delta":0.45,"premium":3.713397790055249,"strike":86.84530386740332,"iv":0.4145281767955801,"gamma":0.03885027624309392,"theta":-0.06489005524861878,"vega":0.09728342541436465,"rho":-0.034727299921931486,"breakevenPct":4.741714131605278},{"delta":0.5,"premium":4.51848635235732,"strike":88.1712158808933,"iv":0.42622630272952855,"gamma":0.03802258064516129,"theta":-0.06691786600496279,"vega":0.09804863523573201,"rho":-0.03881224953187327,"breakevenPct":4.144918610592434},{"delta":0.55,"premium":5.182,"strike":89.47428571428571,"iv":0.41787485714285716,"gamma":0.038436,"theta":-0.06438457142857143,"vega":0.0972782857142857,"rho":-0.042808384703285844,"breakevenPct":3.412070912930305},{"delta":0.6,"premium":6.061051212938005,"strike":90.85175202156334,"iv":0.42085956873315367,"gamma":0.037274123989218325,"theta":-0.06265579514824798,"vega":0.09499649595687332,"rho":-0.046947647079276594,"breakevenPct":2.8409524365471115},{"delta":0.65,"premium":6.794936708860759,"strike":92.12658227848101,"iv":0.4084962025316456,"gamma":0.036872151898734176,"theta":-0.05727215189873418,"vega":0.09108227848101265,"rho":-0.05098205726256702,"breakevenPct":2.221100527534944},{"delta":0.7,"premium":7.907142857142856,"strike":93.65306122448979,"iv":0.4108183673469388,"gamma":0.03438571428571428,"theta":-0.05308775510204082,"vega":0.08545714285714287,"rho":-0.05527335497185395,"breakevenPct":1.7463981123559782},{"delta":0.75,"premium":8.590231092436975,"strike":94.80042016806723,"iv":0.38780861344537815,"gamma":0.03325966386554621,"theta":-0.04425609243697478,"vega":0.07807689075630252,"rho":-0.05925081401664023,"breakevenPct":1.2144046343184909},{"delta":0.8,"premium":10.545551601423488,"strike":97.05693950177937,"iv":0.40716405693950175,"gamma":0.027980427046263343,"theta":-0.03969822064056939,"vega":0.0688526690391459,"rho":-0.06415410811985027,"breakevenPct":0.8692701955358355},{"delta":0.85,"premium":12.510526315789473,"strike":99.34502923976608,"iv":0.40971812865497076,"gamma":0.023109941520467837,"theta":-0.031164912280701753,"vega":0.05728187134502923,"rho":-0.06907582065828877,"breakevenPct":0.49902266073494633},{"delta":0.9,"premium":16.732421875,"strike":103.828125,"iv":0.4498109375,"gamma":0.015914843749999998,"theta":-0.023203124999999998,"vega":0.043143749999999995,"rho":-0.07572816393559058,"breakevenPct":0.1997214105649151}]}},"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"}}