{"symbol":"IYG","url":"https://intraalpha.com/companies/IYG","capturedAt":"2026-10-22T15:51:32.527Z","state":"ready","quote":{"symbol":"IYG","last_price":94.26,"prev_close":93.72,"regular_close":94.26,"change":0.54,"change_pct":0.5762,"regular_change":0.54,"regular_change_pct":0.5762,"extended_change":0,"extended_change_pct":0,"bid":94.23,"ask":94.27,"bid_size":1200,"ask_size":800,"volume":55919,"vwap":93.985344,"open":93.18,"high":94.39,"low":93.18,"close":94.26,"trade_count":573,"last_trade_at":"2026-10-22T15:50:59.769275062Z","last_quote_at":"2026-10-22T15:51:31.056777527Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T11:51:31.80119241-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2100000000,"net_expense_ratio":0.0037,"portfolio_turnover":0.03,"dividend_yield":0.0104,"inception_date":"2000-06-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T15:51:31.889958+00:00"},"optionObservedAt":"2026-10-22T15:41:16.321Z","bars":[{"c":91.74,"h":91.74,"l":91.74,"n":7,"o":91.74,"t":"2026-10-15T13:30:00Z","v":755,"vw":91.74},{"c":91.33,"h":91.33,"l":91.33,"n":2,"o":91.33,"t":"2026-10-15T13:40:00Z","v":106,"vw":91.33},{"c":91.315,"h":91.32,"l":91.235,"n":11,"o":91.235,"t":"2026-10-15T13:45:00Z","v":511,"vw":91.29625},{"c":91.475,"h":91.475,"l":91.475,"n":2,"o":91.475,"t":"2026-10-15T13:50:00Z","v":369,"vw":91.475},{"c":91.45,"h":91.45,"l":91.45,"n":1,"o":91.45,"t":"2026-10-15T13:55:00Z","v":100,"vw":91.45},{"c":91.42,"h":91.42,"l":91.345,"n":10,"o":91.345,"t":"2026-10-15T14:05:00Z","v":1263,"vw":91.365699},{"c":91.39,"h":91.39,"l":91.39,"n":1,"o":91.39,"t":"2026-10-15T14:10:00Z","v":100,"vw":91.39},{"c":91.32,"h":91.365,"l":91.32,"n":9,"o":91.365,"t":"2026-10-15T14:15:00Z","v":834,"vw":91.346002},{"c":91.36,"h":91.4,"l":91.34,"n":23,"o":91.4,"t":"2026-10-15T14:20:00Z","v":1422,"vw":91.37741},{"c":91.525,"h":91.525,"l":91.525,"n":1,"o":91.525,"t":"2026-10-15T14:25:00Z","v":115,"vw":91.525},{"c":91.63,"h":91.63,"l":91.55,"n":7,"o":91.55,"t":"2026-10-15T14:30:00Z","v":514,"vw":91.594444},{"c":91.7,"h":91.7,"l":91.635,"n":6,"o":91.635,"t":"2026-10-15T14:35:00Z","v":687,"vw":91.646404},{"c":91.76,"h":91.78,"l":91.74,"n":39,"o":91.77,"t":"2026-10-15T14:40:00Z","v":3989,"vw":91.770016},{"c":91.61,"h":91.61,"l":91.61,"n":9,"o":91.61,"t":"2026-10-15T14:45:00Z","v":338,"vw":91.61},{"c":91.76,"h":91.79,"l":91.72,"n":5,"o":91.79,"t":"2026-10-15T14:50:00Z","v":685,"vw":91.763864},{"c":91.865,"h":91.865,"l":91.865,"n":3,"o":91.865,"t":"2026-10-15T15:00:00Z","v":215,"vw":91.865},{"c":91.9121,"h":91.9121,"l":91.9121,"n":2,"o":91.9121,"t":"2026-10-15T15:05:00Z","v":3071,"vw":91.9121},{"c":91.87,"h":91.87,"l":91.87,"n":4,"o":91.87,"t":"2026-10-15T15:10:00Z","v":202,"vw":91.87},{"c":91.92,"h":91.92,"l":91.8699,"n":6,"o":91.8699,"t":"2026-10-15T15:20:00Z","v":340,"vw":91.887603},{"c":91.9,"h":91.9,"l":91.9,"n":3,"o":91.9,"t":"2026-10-15T15:25:00Z","v":234,"vw":91.9},{"c":91.95,"h":91.98,"l":91.95,"n":6,"o":91.98,"t":"2026-10-15T15:40:00Z","v":1170,"vw":91.952698},{"c":91.95,"h":91.95,"l":91.95,"n":3,"o":91.95,"t":"2026-10-15T15:45:00Z","v":418,"vw":91.95},{"c":91.9499,"h":91.9499,"l":91.93,"n":26,"o":91.9301,"t":"2026-10-15T15:50:00Z","v":1868,"vw":91.94093},{"c":92.01,"h":92.01,"l":91.995,"n":3,"o":91.995,"t":"2026-10-15T15:55:00Z","v":318,"vw":91.999777},{"c":91.95,"h":91.95,"l":91.95,"n":1,"o":91.95,"t":"2026-10-15T16:00:00Z","v":100,"vw":91.95},{"c":91.95,"h":91.96,"l":91.95,"n":5,"o":91.96,"t":"2026-10-15T16:10:00Z","v":1241,"vw":91.955455},{"c":91.9834,"h":91.9834,"l":91.97,"n":12,"o":91.97,"t":"2026-10-15T16:15:00Z","v":1210,"vw":91.980674},{"c":91.94,"h":91.94,"l":91.94,"n":1,"o":91.94,"t":"2026-10-15T16:20:00Z","v":474,"vw":91.94},{"c":92.02,"h":92.04,"l":92.02,"n":6,"o":92.04,"t":"2026-10-15T16:30:00Z","v":477,"vw":92.02542},{"c":92.08,"h":92.08,"l":92.08,"n":8,"o":92.08,"t":"2026-10-15T16:35:00Z","v":629,"vw":92.08},{"c":92.1901,"h":92.1901,"l":92.16,"n":3,"o":92.16,"t":"2026-10-15T16:45:00Z","v":475,"vw":92.171049},{"c":92.22,"h":92.22,"l":92.19,"n":13,"o":92.19,"t":"2026-10-15T16:50:00Z","v":720,"vw":92.196331},{"c":92.16,"h":92.16,"l":92.15,"n":4,"o":92.15,"t":"2026-10-15T16:55:00Z","v":2293,"vw":92.151059},{"c":92.2,"h":92.2,"l":92.17,"n":4,"o":92.17,"t":"2026-10-15T17:00:00Z","v":272,"vw":92.185},{"c":92.24,"h":92.27,"l":92.22,"n":19,"o":92.27,"t":"2026-10-15T17:10:00Z","v":3003,"vw":92.231881},{"c":92.2493,"h":92.255,"l":92.2493,"n":4,"o":92.255,"t":"2026-10-15T17:15:00Z","v":328,"vw":92.25305},{"c":92.31,"h":92.315,"l":92.3,"n":17,"o":92.315,"t":"2026-10-15T17:20:00Z","v":2512,"vw":92.306123},{"c":92.335,"h":92.335,"l":92.335,"n":2,"o":92.335,"t":"2026-10-15T17:25:00Z","v":108,"vw":92.335},{"c":92.31,"h":92.31,"l":92.31,"n":3,"o":92.31,"t":"2026-10-15T17:35:00Z","v":174,"vw":92.31},{"c":92.3999,"h":92.3999,"l":92.3999,"n":3,"o":92.3999,"t":"2026-10-15T17:40:00Z","v":507,"vw":92.3999},{"c":92.425,"h":92.425,"l":92.38,"n":17,"o":92.38,"t":"2026-10-15T17:45:00Z","v":582,"vw":92.407692},{"c":92.43,"h":92.43,"l":92.43,"n":3,"o":92.43,"t":"2026-10-15T17:50:00Z","v":150,"vw":92.43},{"c":92.355,"h":92.355,"l":92.35,"n":4,"o":92.35,"t":"2026-10-15T17:55:00Z","v":363,"vw":92.353559},{"c":92.36,"h":92.36,"l":92.36,"n":3,"o":92.36,"t":"2026-10-15T18:00:00Z","v":169,"vw":92.36},{"c":92.31,"h":92.38,"l":92.31,"n":12,"o":92.38,"t":"2026-10-15T18:05:00Z","v":894,"vw":92.348571},{"c":92.34,"h":92.34,"l":92.34,"n":10,"o":92.34,"t":"2026-10-15T18:10:00Z","v":666,"vw":92.34},{"c":92.35,"h":92.35,"l":92.35,"n":2,"o":92.35,"t":"2026-10-15T18:20:00Z","v":300,"vw":92.35},{"c":92.43,"h":92.43,"l":92.36,"n":12,"o":92.36,"t":"2026-10-15T18:25:00Z","v":777,"vw":92.416842},{"c":92.47,"h":92.48,"l":92.47,"n":9,"o":92.47,"t":"2026-10-15T18:30:00Z","v":1506,"vw":92.475187},{"c":92.45,"h":92.45,"l":92.45,"n":2,"o":92.45,"t":"2026-10-15T18:35:00Z","v":346,"vw":92.45},{"c":92.46,"h":92.46,"l":92.46,"n":5,"o":92.46,"t":"2026-10-15T18:40:00Z","v":245,"vw":92.46},{"c":92.495,"h":92.5,"l":92.4704,"n":21,"o":92.4704,"t":"2026-10-15T18:45:00Z","v":1117,"vw":92.478857},{"c":92.5,"h":92.5199,"l":92.49,"n":22,"o":92.49,"t":"2026-10-15T18:50:00Z","v":954,"vw":92.499508},{"c":92.476,"h":92.476,"l":92.476,"n":4,"o":92.476,"t":"2026-10-15T18:55:00Z","v":152,"vw":92.476},{"c":92.48,"h":92.49,"l":92.45,"n":26,"o":92.45,"t":"2026-10-15T19:00:00Z","v":1793,"vw":92.458671},{"c":92.5501,"h":92.56,"l":92.55,"n":6,"o":92.55,"t":"2026-10-15T19:05:00Z","v":3066,"vw":92.550335},{"c":92.6,"h":92.6,"l":92.6,"n":12,"o":92.6,"t":"2026-10-15T19:10:00Z","v":944,"vw":92.6},{"c":92.57,"h":92.65,"l":92.57,"n":30,"o":92.65,"t":"2026-10-15T19:15:00Z","v":7708,"vw":92.583718},{"c":92.66,"h":92.66,"l":92.63,"n":15,"o":92.63,"t":"2026-10-15T19:20:00Z","v":822,"vw":92.652273},{"c":92.59,"h":92.61,"l":92.59,"n":20,"o":92.595,"t":"2026-10-15T19:25:00Z","v":2427,"vw":92.598202},{"c":92.55,"h":92.58,"l":92.55,"n":12,"o":92.58,"t":"2026-10-15T19:30:00Z","v":699,"vw":92.566393},{"c":92.55,"h":92.56,"l":92.54,"n":4,"o":92.54,"t":"2026-10-15T19:35:00Z","v":1023,"vw":92.557},{"c":92.54,"h":92.545,"l":92.53,"n":10,"o":92.545,"t":"2026-10-15T19:40:00Z","v":948,"vw":92.536171},{"c":92.44,"h":92.55,"l":92.43,"n":47,"o":92.55,"t":"2026-10-15T19:45:00Z","v":3397,"vw":92.508425},{"c":92.5,"h":92.51,"l":92.45,"n":18,"o":92.45,"t":"2026-10-15T19:50:00Z","v":1187,"vw":92.488835},{"c":92.47,"h":92.51,"l":92.46,"n":52,"o":92.51,"t":"2026-10-15T19:55:00Z","v":4791,"vw":92.479847},{"c":92.51,"h":92.51,"l":92.51,"n":2,"o":92.51,"t":"2026-10-15T20:00:00Z","v":266,"vw":92.51},{"c":93.38,"h":93.38,"l":93.08,"n":12,"o":93.08,"t":"2026-10-16T13:30:00Z","v":1877,"vw":93.097996},{"c":93.76,"h":93.76,"l":93.41,"n":10,"o":93.41,"t":"2026-10-16T13:35:00Z","v":1468,"vw":93.581414},{"c":93.7,"h":93.7,"l":93.7,"n":2,"o":93.7,"t":"2026-10-16T13:40:00Z","v":130,"vw":93.7},{"c":93.66,"h":93.66,"l":93.66,"n":1,"o":93.66,"t":"2026-10-16T13:45:00Z","v":100,"vw":93.66},{"c":93.74,"h":93.74,"l":93.74,"n":3,"o":93.74,"t":"2026-10-16T13:50:00Z","v":201,"vw":93.74},{"c":93.73,"h":93.73,"l":93.73,"n":2,"o":93.73,"t":"2026-10-16T13:55:00Z","v":116,"vw":93.73},{"c":93.62,"h":93.62,"l":93.62,"n":2,"o":93.62,"t":"2026-10-16T14:00:00Z","v":101,"vw":93.62},{"c":93.51,"h":93.51,"l":93.51,"n":2,"o":93.51,"t":"2026-10-16T14:05:00Z","v":133,"vw":93.51},{"c":93.38,"h":93.51,"l":93.37,"n":20,"o":93.4932,"t":"2026-10-16T14:10:00Z","v":4870,"vw":93.39599},{"c":93.54,"h":93.54,"l":93.41,"n":22,"o":93.41,"t":"2026-10-16T14:15:00Z","v":2226,"vw":93.453023},{"c":93.56,"h":93.56,"l":93.56,"n":5,"o":93.56,"t":"2026-10-16T14:20:00Z","v":307,"vw":93.56},{"c":93.6,"h":93.6,"l":93.6,"n":2,"o":93.6,"t":"2026-10-16T14:25:00Z","v":103,"vw":93.6},{"c":93.58,"h":93.59,"l":93.54,"n":14,"o":93.59,"t":"2026-10-16T14:30:00Z","v":732,"vw":93.569975},{"c":93.53,"h":93.53,"l":93.48,"n":5,"o":93.48,"t":"2026-10-16T14:35:00Z","v":638,"vw":93.515099},{"c":93.5097,"h":93.5097,"l":93.5097,"n":2,"o":93.5097,"t":"2026-10-16T14:45:00Z","v":201,"vw":93.5097},{"c":93.47,"h":93.495,"l":93.47,"n":3,"o":93.495,"t":"2026-10-16T14:50:00Z","v":617,"vw":93.488249},{"c":93.5999,"h":93.5999,"l":93.495,"n":5,"o":93.495,"t":"2026-10-16T15:00:00Z","v":463,"vw":93.520585},{"c":93.6227,"h":93.6227,"l":93.59,"n":14,"o":93.61,"t":"2026-10-16T15:05:00Z","v":937,"vw":93.602107},{"c":93.58,"h":93.58,"l":93.58,"n":5,"o":93.58,"t":"2026-10-16T15:10:00Z","v":384,"vw":93.58},{"c":93.51,"h":93.51,"l":93.51,"n":3,"o":93.51,"t":"2026-10-16T15:20:00Z","v":158,"vw":93.51},{"c":93.44,"h":93.44,"l":93.4,"n":2,"o":93.4,"t":"2026-10-16T15:25:00Z","v":300,"vw":93.426667},{"c":93.36,"h":93.42,"l":93.36,"n":8,"o":93.42,"t":"2026-10-16T15:30:00Z","v":793,"vw":93.383225},{"c":93.33,"h":93.38,"l":93.32,"n":27,"o":93.38,"t":"2026-10-16T15:35:00Z","v":2761,"vw":93.349787},{"c":93.25,"h":93.32,"l":93.25,"n":22,"o":93.32,"t":"2026-10-16T15:40:00Z","v":2303,"vw":93.261282},{"c":93.27,"h":93.29,"l":93.24,"n":13,"o":93.25,"t":"2026-10-16T15:45:00Z","v":1466,"vw":93.26632},{"c":93.11,"h":93.18,"l":93.11,"n":22,"o":93.1701,"t":"2026-10-16T15:50:00Z","v":1856,"vw":93.155706},{"c":92.97,"h":93.03,"l":92.94,"n":33,"o":93.03,"t":"2026-10-16T16:00:00Z","v":3018,"vw":92.977316},{"c":92.965,"h":93.025,"l":92.95,"n":46,"o":93,"t":"2026-10-16T16:05:00Z","v":5435,"vw":92.97674},{"c":92.965,"h":93.01,"l":92.965,"n":55,"o":92.99,"t":"2026-10-16T16:10:00Z","v":5183,"vw":92.986596},{"c":92.935,"h":93.01,"l":92.92,"n":39,"o":93.01,"t":"2026-10-16T16:15:00Z","v":4234,"vw":92.940829},{"c":92.975,"h":92.995,"l":92.95,"n":29,"o":92.97,"t":"2026-10-16T16:20:00Z","v":3882,"vw":92.970515},{"c":92.865,"h":92.9899,"l":92.865,"n":48,"o":92.95,"t":"2026-10-16T16:25:00Z","v":4458,"vw":92.936179},{"c":92.8445,"h":92.87,"l":92.83,"n":30,"o":92.845,"t":"2026-10-16T16:30:00Z","v":3352,"vw":92.848019},{"c":92.74,"h":92.8,"l":92.74,"n":56,"o":92.77,"t":"2026-10-16T16:35:00Z","v":7485,"vw":92.782053},{"c":92.74,"h":92.755,"l":92.71,"n":53,"o":92.73,"t":"2026-10-16T16:40:00Z","v":5677,"vw":92.733166},{"c":92.61,"h":92.74,"l":92.59,"n":34,"o":92.72,"t":"2026-10-16T16:45:00Z","v":5419,"vw":92.713685},{"c":92.635,"h":92.635,"l":92.56,"n":37,"o":92.615,"t":"2026-10-16T16:50:00Z","v":4438,"vw":92.579595},{"c":92.63,"h":92.64,"l":92.59,"n":50,"o":92.64,"t":"2026-10-16T16:55:00Z","v":6025,"vw":92.617977},{"c":92.45,"h":92.61,"l":92.45,"n":48,"o":92.61,"t":"2026-10-16T17:00:00Z","v":6647,"vw":92.524979},{"c":92.35,"h":92.51,"l":92.35,"n":21,"o":92.47,"t":"2026-10-16T17:05:00Z","v":2696,"vw":92.428212},{"c":92.35,"h":92.37,"l":92.325,"n":38,"o":92.36,"t":"2026-10-16T17:10:00Z","v":6027,"vw":92.358228},{"c":92.28,"h":92.35,"l":92.28,"n":54,"o":92.35,"t":"2026-10-16T17:15:00Z","v":5178,"vw":92.326835},{"c":92.36,"h":92.36,"l":92.31,"n":40,"o":92.31,"t":"2026-10-16T17:20:00Z","v":5458,"vw":92.316385},{"c":92.57,"h":92.57,"l":92.4,"n":69,"o":92.4,"t":"2026-10-16T17:25:00Z","v":9889,"vw":92.476527},{"c":92.5689,"h":92.5689,"l":92.49,"n":54,"o":92.55,"t":"2026-10-16T17:30:00Z","v":7188,"vw":92.520121},{"c":92.54,"h":92.61,"l":92.54,"n":44,"o":92.61,"t":"2026-10-16T17:35:00Z","v":9415,"vw":92.562468},{"c":92.61,"h":92.68,"l":92.54,"n":15,"o":92.55,"t":"2026-10-16T17:40:00Z","v":2300,"vw":92.58568},{"c":92.61,"h":92.61,"l":92.61,"n":4,"o":92.61,"t":"2026-10-16T17:45:00Z","v":449,"vw":92.61},{"c":92.5,"h":92.55,"l":92.5,"n":18,"o":92.54,"t":"2026-10-16T17:50:00Z","v":2119,"vw":92.54199},{"c":92.44,"h":92.44,"l":92.44,"n":31,"o":92.44,"t":"2026-10-16T17:55:00Z","v":4361,"vw":92.44},{"c":92.39,"h":92.39,"l":92.34,"n":55,"o":92.37,"t":"2026-10-16T18:00:00Z","v":6769,"vw":92.3589},{"c":92.41,"h":92.41,"l":92.385,"n":37,"o":92.39,"t":"2026-10-16T18:05:00Z","v":5946,"vw":92.39516},{"c":92.46,"h":92.46,"l":92.44,"n":34,"o":92.445,"t":"2026-10-16T18:10:00Z","v":4901,"vw":92.450626},{"c":92.455,"h":92.49,"l":92.455,"n":40,"o":92.47,"t":"2026-10-16T18:15:00Z","v":5582,"vw":92.469353},{"c":92.42,"h":92.45,"l":92.39,"n":40,"o":92.45,"t":"2026-10-16T18:20:00Z","v":1844,"vw":92.422141},{"c":92.34,"h":92.43,"l":92.34,"n":69,"o":92.43,"t":"2026-10-16T18:25:00Z","v":7350,"vw":92.369532},{"c":92.39,"h":92.39,"l":92.3,"n":53,"o":92.33,"t":"2026-10-16T18:30:00Z","v":5991,"vw":92.335299},{"c":92.43,"h":92.43,"l":92.37,"n":41,"o":92.41,"t":"2026-10-16T18:35:00Z","v":4814,"vw":92.411896},{"c":92.4,"h":92.44,"l":92.36,"n":32,"o":92.4251,"t":"2026-10-16T18:40:00Z","v":3250,"vw":92.383377},{"c":92.455,"h":92.46,"l":92.42,"n":42,"o":92.42,"t":"2026-10-16T18:45:00Z","v":3407,"vw":92.450024},{"c":92.38,"h":92.5,"l":92.38,"n":59,"o":92.5,"t":"2026-10-16T18:50:00Z","v":6740,"vw":92.442337},{"c":92.4,"h":92.41,"l":92.33,"n":50,"o":92.38,"t":"2026-10-16T18:55:00Z","v":4384,"vw":92.373607},{"c":92.39,"h":92.4199,"l":92.38,"n":50,"o":92.4,"t":"2026-10-16T19:00:00Z","v":6140,"vw":92.397415},{"c":92.3327,"h":92.39,"l":92.3327,"n":18,"o":92.39,"t":"2026-10-16T19:05:00Z","v":2132,"vw":92.366239},{"c":92.42,"h":92.42,"l":92.3737,"n":7,"o":92.41,"t":"2026-10-16T19:10:00Z","v":545,"vw":92.403094},{"c":92.43,"h":92.43,"l":92.43,"n":4,"o":92.43,"t":"2026-10-16T19:15:00Z","v":116,"vw":92.43},{"c":92.44,"h":92.45,"l":92.38,"n":19,"o":92.39,"t":"2026-10-16T19:20:00Z","v":11812,"vw":92.382317},{"c":92.43,"h":92.44,"l":92.43,"n":18,"o":92.44,"t":"2026-10-16T19:25:00Z","v":3078,"vw":92.438223},{"c":92.485,"h":92.485,"l":92.43,"n":46,"o":92.48,"t":"2026-10-16T19:30:00Z","v":54771,"vw":92.469476},{"c":92.52,"h":92.54,"l":92.51,"n":41,"o":92.53,"t":"2026-10-16T19:35:00Z","v":5767,"vw":92.518758},{"c":92.45,"h":92.51,"l":92.41,"n":40,"o":92.51,"t":"2026-10-16T19:40:00Z","v":4303,"vw":92.446566},{"c":92.54,"h":92.55,"l":92.4401,"n":93,"o":92.45,"t":"2026-10-16T19:45:00Z","v":12539,"vw":92.507118},{"c":92.65,"h":92.68,"l":92.58,"n":55,"o":92.58,"t":"2026-10-16T19:50:00Z","v":6216,"vw":92.660433},{"c":92.72,"h":92.75,"l":92.62,"n":44,"o":92.62,"t":"2026-10-16T19:55:00Z","v":3128,"vw":92.703006},{"c":92.72,"h":92.72,"l":92.72,"n":6,"o":92.72,"t":"2026-10-16T20:00:00Z","v":218,"vw":92.72},{"c":92.54,"h":92.54,"l":92.54,"n":4,"o":92.54,"t":"2026-10-19T13:30:00Z","v":1739,"vw":92.54},{"c":92.46,"h":92.53,"l":92.46,"n":4,"o":92.53,"t":"2026-10-19T13:35:00Z","v":202,"vw":92.495},{"c":92.47,"h":92.47,"l":92.4166,"n":9,"o":92.4166,"t":"2026-10-19T13:55:00Z","v":5670,"vw":92.423299},{"c":92.41,"h":92.42,"l":92.41,"n":7,"o":92.42,"t":"2026-10-19T14:00:00Z","v":309,"vw":92.415},{"c":92.54,"h":92.5666,"l":92.45,"n":20,"o":92.45,"t":"2026-10-19T14:10:00Z","v":4150,"vw":92.522735},{"c":92.5,"h":92.5,"l":92.5,"n":3,"o":92.5,"t":"2026-10-19T14:15:00Z","v":286,"vw":92.5},{"c":92.36,"h":92.36,"l":92.32,"n":6,"o":92.32,"t":"2026-10-19T14:25:00Z","v":551,"vw":92.34925},{"c":92.335,"h":92.37,"l":92.33,"n":16,"o":92.36,"t":"2026-10-19T14:30:00Z","v":2318,"vw":92.360889},{"c":92.28,"h":92.3,"l":92.28,"n":5,"o":92.3,"t":"2026-10-19T14:40:00Z","v":1483,"vw":92.298642},{"c":92.315,"h":92.315,"l":92.245,"n":7,"o":92.25,"t":"2026-10-19T14:45:00Z","v":484,"vw":92.27625},{"c":92.32,"h":92.32,"l":92.29,"n":5,"o":92.29,"t":"2026-10-19T14:50:00Z","v":484,"vw":92.304772},{"c":92.44,"h":92.455,"l":92.44,"n":14,"o":92.44,"t":"2026-10-19T15:00:00Z","v":1672,"vw":92.449122},{"c":92.42,"h":92.42,"l":92.42,"n":1,"o":92.42,"t":"2026-10-19T15:05:00Z","v":500,"vw":92.42},{"c":92.48,"h":92.48,"l":92.435,"n":4,"o":92.435,"t":"2026-10-19T15:10:00Z","v":568,"vw":92.449625},{"c":92.51,"h":92.545,"l":92.49,"n":8,"o":92.525,"t":"2026-10-19T15:15:00Z","v":817,"vw":92.52521},{"c":92.52,"h":92.52,"l":92.5,"n":28,"o":92.51,"t":"2026-10-19T15:20:00Z","v":4209,"vw":92.513162},{"c":92.4,"h":92.4,"l":92.4,"n":2,"o":92.4,"t":"2026-10-19T15:30:00Z","v":804,"vw":92.4},{"c":92.42,"h":92.42,"l":92.38,"n":7,"o":92.38,"t":"2026-10-19T15:35:00Z","v":676,"vw":92.396278},{"c":92.41,"h":92.41,"l":92.38,"n":5,"o":92.4,"t":"2026-10-19T15:40:00Z","v":701,"vw":92.4},{"c":92.385,"h":92.42,"l":92.38,"n":22,"o":92.41,"t":"2026-10-19T15:45:00Z","v":3434,"vw":92.405765},{"c":92.37,"h":92.39,"l":92.36,"n":19,"o":92.39,"t":"2026-10-19T15:50:00Z","v":1911,"vw":92.36858},{"c":92.33,"h":92.39,"l":92.32,"n":14,"o":92.35,"t":"2026-10-19T15:55:00Z","v":2315,"vw":92.352296},{"c":92.16,"h":92.325,"l":92.13,"n":22,"o":92.325,"t":"2026-10-19T16:00:00Z","v":2503,"vw":92.2366},{"c":92.1,"h":92.15,"l":92.1,"n":15,"o":92.15,"t":"2026-10-19T16:05:00Z","v":1215,"vw":92.105894},{"c":92.13,"h":92.145,"l":92.1,"n":57,"o":92.11,"t":"2026-10-19T16:10:00Z","v":7436,"vw":92.128385},{"c":92.18,"h":92.18,"l":92.13,"n":42,"o":92.14,"t":"2026-10-19T16:15:00Z","v":4614,"vw":92.15381},{"c":92.16,"h":92.18,"l":92.16,"n":12,"o":92.18,"t":"2026-10-19T16:20:00Z","v":1395,"vw":92.172893},{"c":92.14,"h":92.19,"l":92.14,"n":11,"o":92.1653,"t":"2026-10-19T16:25:00Z","v":1318,"vw":92.168978},{"c":92.13,"h":92.155,"l":92.13,"n":32,"o":92.13,"t":"2026-10-19T16:30:00Z","v":5335,"vw":92.140627},{"c":92.14,"h":92.15,"l":92.12,"n":18,"o":92.14,"t":"2026-10-19T16:35:00Z","v":2472,"vw":92.13766},{"c":92.18,"h":92.18,"l":92.17,"n":23,"o":92.17,"t":"2026-10-19T16:40:00Z","v":1439,"vw":92.175},{"c":92.16,"h":92.165,"l":92.15,"n":33,"o":92.16,"t":"2026-10-19T16:45:00Z","v":4056,"vw":92.15905},{"c":92.215,"h":92.215,"l":92.19,"n":28,"o":92.19,"t":"2026-10-19T16:50:00Z","v":4088,"vw":92.196523},{"c":92.22,"h":92.22,"l":92.21,"n":13,"o":92.21,"t":"2026-10-19T16:55:00Z","v":1567,"vw":92.211538},{"c":92.11,"h":92.14,"l":92.11,"n":11,"o":92.14,"t":"2026-10-19T17:05:00Z","v":1098,"vw":92.120253},{"c":92.11,"h":92.11,"l":92.11,"n":2,"o":92.11,"t":"2026-10-19T17:10:00Z","v":114,"vw":92.11},{"c":92.18,"h":92.19,"l":92.15,"n":11,"o":92.15,"t":"2026-10-19T17:15:00Z","v":1893,"vw":92.172195},{"c":92.16,"h":92.17,"l":92.16,"n":27,"o":92.17,"t":"2026-10-19T17:20:00Z","v":3341,"vw":92.161786},{"c":92.17,"h":92.19,"l":92.145,"n":47,"o":92.18,"t":"2026-10-19T17:25:00Z","v":5471,"vw":92.166964},{"c":92.19,"h":92.19,"l":92.15,"n":26,"o":92.15,"t":"2026-10-19T17:30:00Z","v":3311,"vw":92.170865},{"c":92.14,"h":92.15,"l":92.14,"n":13,"o":92.15,"t":"2026-10-19T17:35:00Z","v":2692,"vw":92.145166},{"c":92.15,"h":92.155,"l":92.12,"n":75,"o":92.14,"t":"2026-10-19T17:40:00Z","v":9765,"vw":92.14003},{"c":92.14,"h":92.14,"l":92.14,"n":2,"o":92.14,"t":"2026-10-19T17:50:00Z","v":228,"vw":92.14},{"c":92.15,"h":92.17,"l":92.15,"n":12,"o":92.16,"t":"2026-10-19T17:55:00Z","v":1651,"vw":92.164035},{"c":92.13,"h":92.135,"l":92.1151,"n":18,"o":92.13,"t":"2026-10-19T18:00:00Z","v":3886,"vw":92.128324},{"c":92.08,"h":92.13,"l":92.08,"n":5,"o":92.13,"t":"2026-10-19T18:05:00Z","v":654,"vw":92.11},{"c":92.16,"h":92.185,"l":92.08,"n":31,"o":92.08,"t":"2026-10-19T18:10:00Z","v":3804,"vw":92.162655},{"c":92.2,"h":92.2,"l":92.17,"n":22,"o":92.18,"t":"2026-10-19T18:15:00Z","v":2322,"vw":92.185714},{"c":92.19,"h":92.2,"l":92.19,"n":14,"o":92.2,"t":"2026-10-19T18:20:00Z","v":1623,"vw":92.192295},{"c":92.13,"h":92.19,"l":92.13,"n":25,"o":92.19,"t":"2026-10-19T18:25:00Z","v":2197,"vw":92.176936},{"c":92.08,"h":92.14,"l":92.08,"n":15,"o":92.14,"t":"2026-10-19T18:30:00Z","v":1045,"vw":92.098771},{"c":92.09,"h":92.09,"l":92.05,"n":7,"o":92.05,"t":"2026-10-19T18:35:00Z","v":511,"vw":92.06},{"c":92.0801,"h":92.1,"l":92.068,"n":8,"o":92.1,"t":"2026-10-19T18:40:00Z","v":1230,"vw":92.089014},{"c":92.07,"h":92.1,"l":92.07,"n":44,"o":92.09,"t":"2026-10-19T18:50:00Z","v":2966,"vw":92.088058},{"c":92.1,"h":92.1,"l":92.09,"n":47,"o":92.09,"t":"2026-10-19T18:55:00Z","v":1218,"vw":92.095214},{"c":92.1,"h":92.12,"l":92.09,"n":25,"o":92.1,"t":"2026-10-19T19:00:00Z","v":7633,"vw":92.102633},{"c":92.0201,"h":92.1,"l":92.0201,"n":23,"o":92.1,"t":"2026-10-19T19:05:00Z","v":3893,"vw":92.048711},{"c":92.05,"h":92.05,"l":92.04,"n":11,"o":92.05,"t":"2026-10-19T19:10:00Z","v":1806,"vw":92.04447},{"c":92.05,"h":92.06,"l":92.03,"n":54,"o":92.055,"t":"2026-10-19T19:15:00Z","v":6179,"vw":92.043416},{"c":92.03,"h":92.05,"l":92.03,"n":36,"o":92.04,"t":"2026-10-19T19:20:00Z","v":3172,"vw":92.038481},{"c":92.02,"h":92.06,"l":92.02,"n":12,"o":92.04,"t":"2026-10-19T19:25:00Z","v":1089,"vw":92.047392},{"c":92,"h":92.025,"l":91.99,"n":28,"o":92.02,"t":"2026-10-19T19:30:00Z","v":3296,"vw":92.01102},{"c":91.93,"h":92.005,"l":91.93,"n":22,"o":92,"t":"2026-10-19T19:35:00Z","v":1973,"vw":91.976875},{"c":91.985,"h":91.99,"l":91.93,"n":94,"o":91.93,"t":"2026-10-19T19:40:00Z","v":14830,"vw":91.974939},{"c":91.95,"h":92,"l":91.95,"n":103,"o":91.98,"t":"2026-10-19T19:45:00Z","v":13533,"vw":91.962971},{"c":91.9976,"h":92,"l":91.95,"n":59,"o":91.965,"t":"2026-10-19T19:50:00Z","v":5378,"vw":91.975937},{"c":91.96,"h":91.99,"l":91.945,"n":100,"o":91.945,"t":"2026-10-19T19:55:00Z","v":12500,"vw":91.962066},{"c":91.94,"h":91.94,"l":91.94,"n":8,"o":91.94,"t":"2026-10-19T20:00:00Z","v":365,"vw":91.94},{"c":92.17,"h":92.17,"l":92.14,"n":9,"o":92.14,"t":"2026-10-20T13:30:00Z","v":963,"vw":92.143454},{"c":92.715,"h":92.715,"l":92.58,"n":8,"o":92.58,"t":"2026-10-20T13:35:00Z","v":933,"vw":92.607372},{"c":92.855,"h":92.855,"l":92.855,"n":2,"o":92.855,"t":"2026-10-20T13:40:00Z","v":233,"vw":92.855},{"c":92.99,"h":92.99,"l":92.99,"n":3,"o":92.99,"t":"2026-10-20T13:45:00Z","v":118,"vw":92.99},{"c":93.1622,"h":93.1622,"l":93.1622,"n":2,"o":93.1622,"t":"2026-10-20T13:50:00Z","v":137,"vw":93.1622},{"c":93.08,"h":93.1232,"l":93.08,"n":8,"o":93.1232,"t":"2026-10-20T14:00:00Z","v":622,"vw":93.100493},{"c":93,"h":93,"l":92.91,"n":12,"o":92.91,"t":"2026-10-20T14:05:00Z","v":1582,"vw":92.960952},{"c":92.98,"h":93,"l":92.95,"n":23,"o":92.98,"t":"2026-10-20T14:10:00Z","v":2222,"vw":92.994111},{"c":92.98,"h":93.002,"l":92.965,"n":31,"o":92.965,"t":"2026-10-20T14:15:00Z","v":6316,"vw":92.993751},{"c":93.23,"h":93.23,"l":93.02,"n":16,"o":93.02,"t":"2026-10-20T14:20:00Z","v":830,"vw":93.085072},{"c":93.32,"h":93.32,"l":93.31,"n":6,"o":93.31,"t":"2026-10-20T14:25:00Z","v":469,"vw":93.317059},{"c":93.28,"h":93.435,"l":93.28,"n":31,"o":93.38,"t":"2026-10-20T14:30:00Z","v":3061,"vw":93.3493},{"c":93.32,"h":93.33,"l":93.3139,"n":21,"o":93.3139,"t":"2026-10-20T14:35:00Z","v":1329,"vw":93.321769},{"c":93.45,"h":93.49,"l":93.43,"n":32,"o":93.44,"t":"2026-10-20T14:40:00Z","v":5140,"vw":93.467433},{"c":93.5,"h":93.5,"l":93.435,"n":3,"o":93.435,"t":"2026-10-20T14:50:00Z","v":503,"vw":93.474078},{"c":93.5,"h":93.51,"l":93.5,"n":7,"o":93.51,"t":"2026-10-20T14:55:00Z","v":946,"vw":93.506},{"c":93.44,"h":93.48,"l":93.44,"n":6,"o":93.48,"t":"2026-10-20T15:00:00Z","v":1333,"vw":93.472157},{"c":93.26,"h":93.26,"l":93.21,"n":7,"o":93.21,"t":"2026-10-20T15:05:00Z","v":1056,"vw":93.24994},{"c":93.1,"h":93.25,"l":93.07,"n":14,"o":93.25,"t":"2026-10-20T15:10:00Z","v":1275,"vw":93.170302},{"c":93.12,"h":93.14,"l":93.12,"n":11,"o":93.13,"t":"2026-10-20T15:15:00Z","v":755,"vw":93.125},{"c":93.12,"h":93.12,"l":93.12,"n":1,"o":93.12,"t":"2026-10-20T15:20:00Z","v":400,"vw":93.12},{"c":93.11,"h":93.1599,"l":93.11,"n":6,"o":93.1599,"t":"2026-10-20T15:25:00Z","v":612,"vw":93.120531},{"c":93.19,"h":93.19,"l":93.12,"n":9,"o":93.12,"t":"2026-10-20T15:35:00Z","v":357,"vw":93.149046},{"c":93.19,"h":93.23,"l":93.19,"n":19,"o":93.2198,"t":"2026-10-20T15:40:00Z","v":2069,"vw":93.204721},{"c":93.1,"h":93.19,"l":93.1,"n":38,"o":93.19,"t":"2026-10-20T15:45:00Z","v":2426,"vw":93.153848},{"c":93.12,"h":93.12,"l":93.07,"n":58,"o":93.0999,"t":"2026-10-20T15:50:00Z","v":3477,"vw":93.099161},{"c":93.08,"h":93.13,"l":93.08,"n":16,"o":93.13,"t":"2026-10-20T15:55:00Z","v":3664,"vw":93.120571},{"c":93.09,"h":93.13,"l":93.08,"n":9,"o":93.13,"t":"2026-10-20T16:00:00Z","v":913,"vw":93.095226},{"c":93.11,"h":93.14,"l":93.1001,"n":32,"o":93.115,"t":"2026-10-20T16:05:00Z","v":3336,"vw":93.11546},{"c":93.1,"h":93.1,"l":93.1,"n":4,"o":93.1,"t":"2026-10-20T16:15:00Z","v":165,"vw":93.1},{"c":92.98,"h":92.98,"l":92.98,"n":12,"o":92.98,"t":"2026-10-20T16:25:00Z","v":1090,"vw":92.98},{"c":92.99,"h":93,"l":92.99,"n":5,"o":92.99,"t":"2026-10-20T16:30:00Z","v":1344,"vw":92.991644},{"c":92.96,"h":92.98,"l":92.96,"n":21,"o":92.97,"t":"2026-10-20T16:35:00Z","v":2812,"vw":92.96646},{"c":92.98,"h":92.98,"l":92.96,"n":16,"o":92.96,"t":"2026-10-20T16:40:00Z","v":1566,"vw":92.969231},{"c":92.98,"h":92.98,"l":92.965,"n":20,"o":92.98,"t":"2026-10-20T16:45:00Z","v":1503,"vw":92.977143},{"c":92.9,"h":92.96,"l":92.9,"n":38,"o":92.96,"t":"2026-10-20T16:50:00Z","v":4224,"vw":92.936969},{"c":92.9,"h":92.93,"l":92.9,"n":27,"o":92.93,"t":"2026-10-20T16:55:00Z","v":2069,"vw":92.921583},{"c":92.91,"h":92.92,"l":92.88,"n":28,"o":92.915,"t":"2026-10-20T17:00:00Z","v":3529,"vw":92.909277},{"c":92.92,"h":92.92,"l":92.9,"n":15,"o":92.92,"t":"2026-10-20T17:05:00Z","v":1521,"vw":92.911753},{"c":92.96,"h":92.96,"l":92.92,"n":14,"o":92.92,"t":"2026-10-20T17:10:00Z","v":1123,"vw":92.9275},{"c":92.94,"h":92.94,"l":92.94,"n":7,"o":92.94,"t":"2026-10-20T17:15:00Z","v":302,"vw":92.94},{"c":92.97,"h":92.985,"l":92.93,"n":74,"o":92.93,"t":"2026-10-20T17:20:00Z","v":9842,"vw":92.962928},{"c":92.96,"h":92.96,"l":92.94,"n":46,"o":92.96,"t":"2026-10-20T17:25:00Z","v":5849,"vw":92.950508},{"c":92.99,"h":93.02,"l":92.99,"n":58,"o":93.01,"t":"2026-10-20T17:30:00Z","v":7185,"vw":93.014105},{"c":93.01,"h":93.01,"l":93.01,"n":11,"o":93.01,"t":"2026-10-20T17:35:00Z","v":1238,"vw":93.01},{"c":93.03,"h":93.05,"l":93.02,"n":37,"o":93.05,"t":"2026-10-20T17:40:00Z","v":3548,"vw":93.032776},{"c":93.02,"h":93.045,"l":93,"n":36,"o":93.04,"t":"2026-10-20T17:45:00Z","v":5459,"vw":93.027232},{"c":93.03,"h":93.04,"l":93.02,"n":29,"o":93.03,"t":"2026-10-20T17:50:00Z","v":3691,"vw":93.030511},{"c":92.99,"h":93.02,"l":92.99,"n":9,"o":93.02,"t":"2026-10-20T17:55:00Z","v":1099,"vw":93.002222},{"c":93.01,"h":93.01,"l":92.99,"n":8,"o":93.01,"t":"2026-10-20T18:00:00Z","v":1773,"vw":93.008849},{"c":92.99,"h":93.01,"l":92.97,"n":6,"o":93.01,"t":"2026-10-20T18:05:00Z","v":413,"vw":92.99},{"c":93.01,"h":93.02,"l":92.99,"n":33,"o":92.99,"t":"2026-10-20T18:10:00Z","v":3644,"vw":92.997975},{"c":92.95,"h":93.01,"l":92.95,"n":54,"o":93.01,"t":"2026-10-20T18:15:00Z","v":7156,"vw":92.982114},{"c":92.95,"h":92.96,"l":92.94,"n":23,"o":92.94,"t":"2026-10-20T18:20:00Z","v":1819,"vw":92.947205},{"c":92.935,"h":92.95,"l":92.93,"n":88,"o":92.94,"t":"2026-10-20T18:25:00Z","v":11362,"vw":92.943113},{"c":92.95,"h":92.97,"l":92.92,"n":45,"o":92.93,"t":"2026-10-20T18:30:00Z","v":5225,"vw":92.946026},{"c":92.91,"h":92.92,"l":92.9,"n":27,"o":92.92,"t":"2026-10-20T18:35:00Z","v":3381,"vw":92.910984},{"c":92.87,"h":92.915,"l":92.87,"n":11,"o":92.915,"t":"2026-10-20T18:40:00Z","v":1912,"vw":92.886579},{"c":92.91,"h":92.91,"l":92.87,"n":12,"o":92.87,"t":"2026-10-20T18:45:00Z","v":1279,"vw":92.904167},{"c":92.94,"h":92.94,"l":92.91,"n":22,"o":92.91,"t":"2026-10-20T18:50:00Z","v":2917,"vw":92.911481},{"c":92.93,"h":92.96,"l":92.92,"n":17,"o":92.96,"t":"2026-10-20T18:55:00Z","v":2075,"vw":92.930494},{"c":92.9124,"h":92.95,"l":92.91,"n":31,"o":92.94,"t":"2026-10-20T19:00:00Z","v":2630,"vw":92.935252},{"c":92.95,"h":92.98,"l":92.94,"n":18,"o":92.95,"t":"2026-10-20T19:05:00Z","v":2580,"vw":92.959222},{"c":92.92,"h":92.94,"l":92.92,"n":8,"o":92.94,"t":"2026-10-20T19:10:00Z","v":930,"vw":92.935294},{"c":92.92,"h":92.94,"l":92.92,"n":11,"o":92.94,"t":"2026-10-20T19:15:00Z","v":1477,"vw":92.925904},{"c":92.915,"h":92.95,"l":92.9,"n":19,"o":92.95,"t":"2026-10-20T19:20:00Z","v":1081,"vw":92.920288},{"c":93,"h":93,"l":92.9,"n":49,"o":92.9,"t":"2026-10-20T19:25:00Z","v":7144,"vw":92.924929},{"c":92.98,"h":93.02,"l":92.98,"n":14,"o":93.02,"t":"2026-10-20T19:30:00Z","v":1115,"vw":93.003},{"c":92.94,"h":92.97,"l":92.91,"n":86,"o":92.97,"t":"2026-10-20T19:35:00Z","v":6041,"vw":92.944733},{"c":92.95,"h":92.95,"l":92.91,"n":45,"o":92.94,"t":"2026-10-20T19:40:00Z","v":3139,"vw":92.935317},{"c":92.93,"h":92.94,"l":92.92,"n":58,"o":92.93,"t":"2026-10-20T19:45:00Z","v":5269,"vw":92.931695},{"c":92.95,"h":92.95,"l":92.93,"n":63,"o":92.93,"t":"2026-10-20T19:50:00Z","v":7175,"vw":92.943934},{"c":93.01,"h":93.02,"l":92.93,"n":168,"o":92.94,"t":"2026-10-20T19:55:00Z","v":14443,"vw":92.979089},{"c":93.08,"h":93.08,"l":93.08,"n":4,"o":93.08,"t":"2026-10-20T20:00:00Z","v":435,"vw":93.08},{"c":93.03,"h":93.53,"l":93.03,"n":9,"o":93.53,"t":"2026-10-21T13:30:00Z","v":1052,"vw":93.44998},{"c":93.1326,"h":93.1326,"l":93.1326,"n":1,"o":93.1326,"t":"2026-10-21T13:35:00Z","v":115,"vw":93.1326},{"c":93.28,"h":93.28,"l":93.28,"n":4,"o":93.28,"t":"2026-10-21T13:40:00Z","v":350,"vw":93.28},{"c":93.476,"h":93.476,"l":93.34,"n":10,"o":93.34,"t":"2026-10-21T13:45:00Z","v":2306,"vw":93.4516},{"c":93.43,"h":93.47,"l":93.43,"n":15,"o":93.46,"t":"2026-10-21T13:50:00Z","v":1301,"vw":93.464167},{"c":93.31,"h":93.51,"l":93.27,"n":25,"o":93.48,"t":"2026-10-21T13:55:00Z","v":5190,"vw":93.464055},{"c":93.25,"h":93.25,"l":93.25,"n":3,"o":93.25,"t":"2026-10-21T14:00:00Z","v":3540,"vw":93.25},{"c":93.135,"h":93.16,"l":93.135,"n":3,"o":93.16,"t":"2026-10-21T14:05:00Z","v":288,"vw":93.150591},{"c":93.25,"h":93.27,"l":93.15,"n":18,"o":93.15,"t":"2026-10-21T14:10:00Z","v":1294,"vw":93.212832},{"c":93.22,"h":93.24,"l":93.22,"n":6,"o":93.235,"t":"2026-10-21T14:15:00Z","v":613,"vw":93.225833},{"c":93.25,"h":93.26,"l":93.2372,"n":17,"o":93.24,"t":"2026-10-21T14:20:00Z","v":1968,"vw":93.256418},{"c":93.405,"h":93.45,"l":93.405,"n":4,"o":93.45,"t":"2026-10-21T14:30:00Z","v":391,"vw":93.438342},{"c":93.49,"h":93.49,"l":93.43,"n":3,"o":93.43,"t":"2026-10-21T14:35:00Z","v":502,"vw":93.478},{"c":93.62,"h":93.62,"l":93.62,"n":1,"o":93.62,"t":"2026-10-21T14:45:00Z","v":100,"vw":93.62},{"c":93.5765,"h":93.5765,"l":93.575,"n":5,"o":93.575,"t":"2026-10-21T14:50:00Z","v":346,"vw":93.575992},{"c":93.525,"h":93.562,"l":93.525,"n":15,"o":93.55,"t":"2026-10-21T14:55:00Z","v":1209,"vw":93.549233},{"c":93.55,"h":93.55,"l":93.4451,"n":9,"o":93.4451,"t":"2026-10-21T15:00:00Z","v":1106,"vw":93.502016},{"c":93.53,"h":93.545,"l":93.53,"n":3,"o":93.545,"t":"2026-10-21T15:05:00Z","v":365,"vw":93.537178},{"c":93.5988,"h":93.5988,"l":93.5988,"n":3,"o":93.5988,"t":"2026-10-21T15:15:00Z","v":239,"vw":93.5988},{"c":93.605,"h":93.615,"l":93.605,"n":5,"o":93.615,"t":"2026-10-21T15:20:00Z","v":379,"vw":93.61},{"c":93.645,"h":93.645,"l":93.58,"n":11,"o":93.58,"t":"2026-10-21T15:25:00Z","v":1302,"vw":93.591364},{"c":93.72,"h":93.72,"l":93.675,"n":9,"o":93.675,"t":"2026-10-21T15:35:00Z","v":810,"vw":93.682571},{"c":93.7,"h":93.7,"l":93.7,"n":1,"o":93.7,"t":"2026-10-21T15:40:00Z","v":530,"vw":93.7},{"c":93.71,"h":93.71,"l":93.67,"n":14,"o":93.7,"t":"2026-10-21T15:45:00Z","v":913,"vw":93.692255},{"c":93.705,"h":93.72,"l":93.705,"n":3,"o":93.72,"t":"2026-10-21T15:50:00Z","v":874,"vw":93.707232},{"c":93.72,"h":93.73,"l":93.72,"n":9,"o":93.73,"t":"2026-10-21T16:00:00Z","v":601,"vw":93.723333},{"c":93.68,"h":93.715,"l":93.68,"n":6,"o":93.715,"t":"2026-10-21T16:05:00Z","v":665,"vw":93.698994},{"c":93.7,"h":93.7,"l":93.7,"n":1,"o":93.7,"t":"2026-10-21T16:10:00Z","v":100,"vw":93.7},{"c":93.74,"h":93.75,"l":93.73,"n":18,"o":93.73,"t":"2026-10-21T16:15:00Z","v":1153,"vw":93.736188},{"c":93.745,"h":93.75,"l":93.73,"n":23,"o":93.75,"t":"2026-10-21T16:20:00Z","v":1267,"vw":93.739709},{"c":93.73,"h":93.74,"l":93.72,"n":8,"o":93.74,"t":"2026-10-21T16:25:00Z","v":505,"vw":93.73},{"c":93.79,"h":93.8,"l":93.77,"n":20,"o":93.79,"t":"2026-10-21T16:35:00Z","v":1178,"vw":93.781685},{"c":93.7926,"h":93.815,"l":93.7926,"n":4,"o":93.815,"t":"2026-10-21T16:40:00Z","v":336,"vw":93.799968},{"c":93.77,"h":93.79,"l":93.74,"n":11,"o":93.79,"t":"2026-10-21T16:45:00Z","v":1452,"vw":93.757454},{"c":93.78,"h":93.78,"l":93.75,"n":6,"o":93.75,"t":"2026-10-21T16:50:00Z","v":916,"vw":93.757792},{"c":93.765,"h":93.765,"l":93.765,"n":4,"o":93.765,"t":"2026-10-21T16:55:00Z","v":129,"vw":93.765},{"c":93.8,"h":93.8,"l":93.755,"n":5,"o":93.77,"t":"2026-10-21T17:00:00Z","v":1227,"vw":93.79069},{"c":93.75,"h":93.75,"l":93.75,"n":2,"o":93.75,"t":"2026-10-21T17:10:00Z","v":163,"vw":93.75},{"c":93.75,"h":93.77,"l":93.75,"n":6,"o":93.76,"t":"2026-10-21T17:15:00Z","v":581,"vw":93.761811},{"c":93.79,"h":93.79,"l":93.7718,"n":9,"o":93.78,"t":"2026-10-21T17:25:00Z","v":1233,"vw":93.779484},{"c":93.77,"h":93.77,"l":93.74,"n":8,"o":93.74,"t":"2026-10-21T17:30:00Z","v":596,"vw":93.764},{"c":93.7401,"h":93.77,"l":93.7303,"n":11,"o":93.77,"t":"2026-10-21T17:35:00Z","v":1085,"vw":93.739265},{"c":93.73,"h":93.73,"l":93.73,"n":7,"o":93.73,"t":"2026-10-21T17:40:00Z","v":450,"vw":93.73},{"c":93.79,"h":93.79,"l":93.76,"n":3,"o":93.76,"t":"2026-10-21T17:45:00Z","v":327,"vw":93.779547},{"c":93.81,"h":93.81,"l":93.81,"n":9,"o":93.81,"t":"2026-10-21T17:50:00Z","v":385,"vw":93.81},{"c":93.825,"h":93.825,"l":93.825,"n":3,"o":93.825,"t":"2026-10-21T17:55:00Z","v":225,"vw":93.825},{"c":93.72,"h":93.77,"l":93.72,"n":46,"o":93.77,"t":"2026-10-21T18:00:00Z","v":3201,"vw":93.741677},{"c":93.73,"h":93.73,"l":93.72,"n":5,"o":93.72,"t":"2026-10-21T18:05:00Z","v":354,"vw":93.723333},{"c":93.71,"h":93.71,"l":93.68,"n":13,"o":93.68,"t":"2026-10-21T18:10:00Z","v":2262,"vw":93.682808},{"c":93.72,"h":93.76,"l":93.72,"n":10,"o":93.74,"t":"2026-10-21T18:15:00Z","v":710,"vw":93.746166},{"c":93.76,"h":93.76,"l":93.73,"n":4,"o":93.73,"t":"2026-10-21T18:20:00Z","v":605,"vw":93.738333},{"c":93.7999,"h":93.7999,"l":93.77,"n":103,"o":93.775,"t":"2026-10-21T18:25:00Z","v":5145,"vw":93.778479},{"c":93.77,"h":93.79,"l":93.77,"n":10,"o":93.78,"t":"2026-10-21T18:30:00Z","v":1614,"vw":93.774683},{"c":93.765,"h":93.765,"l":93.765,"n":1,"o":93.765,"t":"2026-10-21T18:35:00Z","v":100,"vw":93.765},{"c":93.84,"h":93.84,"l":93.8,"n":3,"o":93.84,"t":"2026-10-21T18:40:00Z","v":359,"vw":93.828858},{"c":93.72,"h":93.815,"l":93.72,"n":16,"o":93.815,"t":"2026-10-21T18:45:00Z","v":1415,"vw":93.793963},{"c":93.68,"h":93.68,"l":93.68,"n":3,"o":93.68,"t":"2026-10-21T18:50:00Z","v":113,"vw":93.68},{"c":93.66,"h":93.675,"l":93.66,"n":2,"o":93.675,"t":"2026-10-21T18:55:00Z","v":200,"vw":93.6675},{"c":93.45,"h":93.55,"l":93.4,"n":30,"o":93.55,"t":"2026-10-21T19:00:00Z","v":3855,"vw":93.494061},{"c":93.43,"h":93.47,"l":93.37,"n":17,"o":93.43,"t":"2026-10-21T19:05:00Z","v":934,"vw":93.43},{"c":93.43,"h":93.44,"l":93.43,"n":12,"o":93.44,"t":"2026-10-21T19:10:00Z","v":480,"vw":93.434379},{"c":93.5,"h":93.52,"l":93.455,"n":34,"o":93.46,"t":"2026-10-21T19:15:00Z","v":4534,"vw":93.473231},{"c":93.5,"h":93.54,"l":93.5,"n":26,"o":93.525,"t":"2026-10-21T19:20:00Z","v":2240,"vw":93.524956},{"c":93.6001,"h":93.615,"l":93.59,"n":8,"o":93.59,"t":"2026-10-21T19:25:00Z","v":411,"vw":93.601918},{"c":93.6,"h":93.65,"l":93.58,"n":15,"o":93.65,"t":"2026-10-21T19:30:00Z","v":752,"vw":93.614},{"c":93.58,"h":93.58,"l":93.55,"n":19,"o":93.58,"t":"2026-10-21T19:35:00Z","v":1324,"vw":93.566882},{"c":93.615,"h":93.615,"l":93.59,"n":12,"o":93.59,"t":"2026-10-21T19:40:00Z","v":828,"vw":93.60049},{"c":93.625,"h":93.63,"l":93.615,"n":7,"o":93.62,"t":"2026-10-21T19:45:00Z","v":1050,"vw":93.622912},{"c":93.74,"h":93.74,"l":93.645,"n":14,"o":93.645,"t":"2026-10-21T19:50:00Z","v":805,"vw":93.703571},{"c":93.66,"h":93.72,"l":93.64,"n":62,"o":93.7,"t":"2026-10-21T19:55:00Z","v":4280,"vw":93.667871},{"c":93.72,"h":93.72,"l":93.72,"n":5,"o":93.72,"t":"2026-10-21T20:00:00Z","v":147,"vw":93.72},{"c":93.42,"h":93.42,"l":93.18,"n":18,"o":93.18,"t":"2026-10-22T13:30:00Z","v":1556,"vw":93.203904},{"c":93.8,"h":93.88,"l":93.78,"n":5,"o":93.78,"t":"2026-10-22T13:35:00Z","v":302,"vw":93.82},{"c":94,"h":94,"l":93.84,"n":8,"o":93.84,"t":"2026-10-22T13:40:00Z","v":680,"vw":93.95188},{"c":94.285,"h":94.285,"l":94.035,"n":18,"o":94.035,"t":"2026-10-22T13:45:00Z","v":1066,"vw":94.114815},{"c":94.22,"h":94.32,"l":94.19,"n":14,"o":94.32,"t":"2026-10-22T13:50:00Z","v":940,"vw":94.27875},{"c":94.36,"h":94.36,"l":94.22,"n":11,"o":94.22,"t":"2026-10-22T13:55:00Z","v":1200,"vw":94.30564},{"c":94.33,"h":94.35,"l":94.29,"n":40,"o":94.33,"t":"2026-10-22T14:00:00Z","v":4150,"vw":94.315303},{"c":94.3,"h":94.39,"l":94.3,"n":10,"o":94.39,"t":"2026-10-22T14:05:00Z","v":863,"vw":94.333576},{"c":94.3,"h":94.32,"l":94.3,"n":9,"o":94.32,"t":"2026-10-22T14:10:00Z","v":368,"vw":94.31},{"c":94.21,"h":94.21,"l":94.2,"n":5,"o":94.2,"t":"2026-10-22T14:15:00Z","v":405,"vw":94.2075},{"c":94.12,"h":94.17,"l":94.11,"n":4,"o":94.17,"t":"2026-10-22T14:20:00Z","v":308,"vw":94.133333},{"c":93.91,"h":93.91,"l":93.91,"n":2,"o":93.91,"t":"2026-10-22T14:25:00Z","v":101,"vw":93.91},{"c":93.82,"h":93.895,"l":93.82,"n":9,"o":93.89,"t":"2026-10-22T14:30:00Z","v":397,"vw":93.871331},{"c":93.75,"h":93.77,"l":93.73,"n":37,"o":93.75,"t":"2026-10-22T14:35:00Z","v":5084,"vw":93.753072},{"c":93.78,"h":93.78,"l":93.68,"n":25,"o":93.68,"t":"2026-10-22T14:40:00Z","v":3051,"vw":93.706747},{"c":93.74,"h":93.81,"l":93.74,"n":8,"o":93.81,"t":"2026-10-22T14:45:00Z","v":739,"vw":93.785377},{"c":93.83,"h":93.83,"l":93.75,"n":8,"o":93.75,"t":"2026-10-22T14:50:00Z","v":737,"vw":93.775879},{"c":93.78,"h":93.83,"l":93.78,"n":5,"o":93.83,"t":"2026-10-22T14:55:00Z","v":500,"vw":93.812},{"c":93.77,"h":93.81,"l":93.74,"n":8,"o":93.81,"t":"2026-10-22T15:00:00Z","v":872,"vw":93.792256},{"c":93.83,"h":93.83,"l":93.78,"n":9,"o":93.79,"t":"2026-10-22T15:05:00Z","v":825,"vw":93.8025},{"c":93.89,"h":93.89,"l":93.8,"n":13,"o":93.82,"t":"2026-10-22T15:10:00Z","v":1552,"vw":93.835135},{"c":93.96,"h":93.96,"l":93.86,"n":11,"o":93.86,"t":"2026-10-22T15:15:00Z","v":709,"vw":93.935},{"c":94.01,"h":94.02,"l":93.97,"n":51,"o":93.9723,"t":"2026-10-22T15:20:00Z","v":3825,"vw":93.980302},{"c":94.01,"h":94.05,"l":93.99,"n":55,"o":94.02,"t":"2026-10-22T15:25:00Z","v":6541,"vw":94.003011},{"c":94.07,"h":94.08,"l":93.96,"n":78,"o":94,"t":"2026-10-22T15:30:00Z","v":10099,"vw":93.985314},{"c":94.13,"h":94.15,"l":94.09,"n":33,"o":94.09,"t":"2026-10-22T15:35:00Z","v":3792,"vw":94.12214},{"c":94.14,"h":94.14,"l":94.08,"n":18,"o":94.11,"t":"2026-10-22T15:40:00Z","v":3374,"vw":94.103648},{"c":94.17,"h":94.17,"l":94.16,"n":4,"o":94.16,"t":"2026-10-22T15:45:00Z","v":205,"vw":94.165},{"c":94.26,"h":94.26,"l":94.23,"n":4,"o":94.23,"t":"2026-10-22T15:50:00Z","v":751,"vw":94.255696}],"history":[{"c":74.53,"h":75.17,"l":74.44,"n":776,"o":75.17,"t":"2024-10-21T04:00:00Z","v":42819,"vw":74.58269},{"c":74.49,"h":74.56,"l":73.98,"n":731,"o":74.23,"t":"2024-10-22T04:00:00Z","v":52064,"vw":74.413157},{"c":74.28,"h":74.54,"l":73.9101,"n":916,"o":74.27,"t":"2024-10-23T04:00:00Z","v":67081,"vw":74.327457},{"c":74.41,"h":74.44,"l":73.92,"n":641,"o":74.28,"t":"2024-10-24T04:00:00Z","v":87237,"vw":74.167255},{"c":73.69,"h":74.67,"l":73.5173,"n":555,"o":74.67,"t":"2024-10-25T04:00:00Z","v":24593,"vw":73.967118},{"c":74.6758,"h":74.75,"l":73.91,"n":437,"o":73.91,"t":"2024-10-28T04:00:00Z","v":35105,"vw":74.481896},{"c":74.34,"h":74.705,"l":74.29,"n":663,"o":74.51,"t":"2024-10-29T04:00:00Z","v":61259,"vw":74.555161},{"c":74.74,"h":75.2464,"l":74.4024,"n":422,"o":74.48,"t":"2024-10-30T04:00:00Z","v":27984,"vw":74.895544},{"c":73.8099,"h":74.82,"l":73.8099,"n":719,"o":74.6,"t":"2024-10-31T04:00:00Z","v":30995,"vw":74.1751},{"c":73.81,"h":74.4275,"l":73.7701,"n":707,"o":73.89,"t":"2024-11-01T04:00:00Z","v":49170,"vw":74.085414},{"c":73.16,"h":73.75,"l":72.85,"n":1187,"o":73.73,"t":"2024-11-04T05:00:00Z","v":51023,"vw":73.248711},{"c":74.05,"h":74.06,"l":73.24,"n":747,"o":73.24,"t":"2024-11-05T05:00:00Z","v":64770,"vw":73.858109},{"c":79.55,"h":79.575,"l":77.56,"n":1438,"o":78.11,"t":"2024-11-06T05:00:00Z","v":122049,"vw":78.856299},{"c":78.06,"h":79.26,"l":77.9,"n":1615,"o":79.26,"t":"2024-11-07T05:00:00Z","v":105459,"vw":78.424786},{"c":78.65,"h":79.06,"l":78.1,"n":1190,"o":78.47,"t":"2024-11-08T05:00:00Z","v":74670,"vw":78.750967},{"c":80.135,"h":80.5,"l":79.6,"n":744,"o":79.6,"t":"2024-11-11T05:00:00Z","v":57909,"vw":80.229816},{"c":79.75,"h":80.19,"l":79.47,"n":3764,"o":80.05,"t":"2024-11-12T05:00:00Z","v":80552,"vw":79.830232},{"c":79.629,"h":80.38,"l":79.55,"n":1103,"o":80.04,"t":"2024-11-13T05:00:00Z","v":45880,"vw":79.877577},{"c":79.5005,"h":80.045,"l":79.43,"n":987,"o":79.95,"t":"2024-11-14T05:00:00Z","v":41437,"vw":79.783518},{"c":79.985,"h":80.0154,"l":79.51,"n":1003,"o":79.51,"t":"2024-11-15T05:00:00Z","v":69127,"vw":79.787168},{"c":80.19,"h":80.3596,"l":79.7401,"n":1812,"o":80.13,"t":"2024-11-18T05:00:00Z","v":58996,"vw":80.110735},{"c":79.85,"h":80.1,"l":79.41,"n":1286,"o":79.54,"t":"2024-11-19T05:00:00Z","v":84808,"vw":79.703331},{"c":79.475,"h":80.13,"l":79.095,"n":2266,"o":80.13,"t":"2024-11-20T05:00:00Z","v":50408,"vw":79.476103},{"c":80.47,"h":80.835,"l":79.84,"n":1416,"o":79.92,"t":"2024-11-21T05:00:00Z","v":42393,"vw":80.485198},{"c":81.455,"h":81.455,"l":80.501,"n":1523,"o":80.53,"t":"2024-11-22T05:00:00Z","v":31554,"vw":81.166203},{"c":82.09,"h":82.3,"l":81.88,"n":1976,"o":82.07,"t":"2024-11-25T05:00:00Z","v":57118,"vw":82.095499},{"c":82.055,"h":82.2101,"l":81.5599,"n":1546,"o":82.08,"t":"2024-11-26T05:00:00Z","v":56295,"vw":81.913317},{"c":82.26,"h":82.77,"l":82.15,"n":1095,"o":82.29,"t":"2024-11-27T05:00:00Z","v":35867,"vw":82.390454},{"c":82.34,"h":82.72,"l":82.26,"n":866,"o":82.64,"t":"2024-11-29T05:00:00Z","v":26656,"vw":82.501572},{"c":81.555,"h":82.6,"l":81.419,"n":1703,"o":82.42,"t":"2024-12-02T05:00:00Z","v":73108,"vw":81.719416},{"c":81.015,"h":81.89,"l":81,"n":1175,"o":81.89,"t":"2024-12-03T05:00:00Z","v":55477,"vw":81.364258},{"c":80.73,"h":80.98,"l":80.41,"n":5049,"o":80.96,"t":"2024-12-04T05:00:00Z","v":98489,"vw":80.71213},{"c":81.06,"h":81.54,"l":81,"n":877,"o":81.04,"t":"2024-12-05T05:00:00Z","v":57300,"vw":81.169598},{"c":81.29,"h":81.38,"l":80.92,"n":1542,"o":81.07,"t":"2024-12-06T05:00:00Z","v":76764,"vw":81.20684},{"c":80.16,"h":81.39,"l":80.15,"n":1009,"o":81.38,"t":"2024-12-09T05:00:00Z","v":47043,"vw":80.756355},{"c":80.27,"h":80.76,"l":79.856,"n":617,"o":80.23,"t":"2024-12-10T05:00:00Z","v":38007,"vw":80.378161},{"c":80.61,"h":80.732,"l":80.25,"n":758,"o":80.73,"t":"2024-12-11T05:00:00Z","v":113843,"vw":80.528191},{"c":80.21,"h":80.82,"l":80.21,"n":751,"o":80.82,"t":"2024-12-12T05:00:00Z","v":43830,"vw":80.432991},{"c":79.82,"h":80.38,"l":79.77,"n":920,"o":80.38,"t":"2024-12-13T05:00:00Z","v":53932,"vw":79.912038},{"c":79.98,"h":80.1207,"l":79.75,"n":687,"o":80.05,"t":"2024-12-16T05:00:00Z","v":55785,"vw":80.013902},{"c":79.045,"h":79.51,"l":78.79,"n":852,"o":79.51,"t":"2024-12-17T05:00:00Z","v":54570,"vw":79.016744},{"c":76.36,"h":79.38,"l":76.33,"n":1288,"o":79.2,"t":"2024-12-18T05:00:00Z","v":76063,"vw":77.846438},{"c":76.65,"h":77.92,"l":76.61,"n":1285,"o":77.21,"t":"2024-12-19T05:00:00Z","v":96698,"vw":77.070765},{"c":77.78,"h":78.37,"l":76.43,"n":610,"o":76.43,"t":"2024-12-20T05:00:00Z","v":46362,"vw":77.708432},{"c":77.95,"h":78.005,"l":77.08,"n":1552,"o":77.46,"t":"2024-12-23T05:00:00Z","v":64932,"vw":77.557673},{"c":78.99,"h":78.99,"l":78.12,"n":406,"o":78.12,"t":"2024-12-24T05:00:00Z","v":34886,"vw":78.417434},{"c":79.1699,"h":79.21,"l":78.64,"n":792,"o":78.65,"t":"2024-12-26T05:00:00Z","v":32148,"vw":78.976395},{"c":78.53,"h":79.17,"l":78.1,"n":722,"o":78.75,"t":"2024-12-27T05:00:00Z","v":52926,"vw":78.440845},{"c":77.74,"h":78.1282,"l":77.1117,"n":1012,"o":77.71,"t":"2024-12-30T05:00:00Z","v":80953,"vw":77.826778},{"c":77.81,"h":78.2012,"l":77.56,"n":727,"o":77.97,"t":"2024-12-31T05:00:00Z","v":49407,"vw":77.760801},{"c":77.63,"h":78.51,"l":77.2276,"n":1139,"o":78.24,"t":"2025-01-02T05:00:00Z","v":80569,"vw":77.807202},{"c":78.42,"h":78.44,"l":77.5,"n":911,"o":78.11,"t":"2025-01-03T05:00:00Z","v":98396,"vw":77.983949},{"c":78.31,"h":79.15,"l":78.24,"n":1046,"o":78.78,"t":"2025-01-06T05:00:00Z","v":113641,"vw":78.733247},{"c":78.01,"h":78.74,"l":77.62,"n":1059,"o":78.74,"t":"2025-01-07T05:00:00Z","v":128989,"vw":78.155349},{"c":78.16,"h":78.18,"l":77.45,"n":723,"o":78,"t":"2025-01-08T05:00:00Z","v":67467,"vw":77.893633},{"c":76.21,"h":77.54,"l":76,"n":1194,"o":77.54,"t":"2025-01-10T05:00:00Z","v":96208,"vw":76.402161},{"c":76.7,"h":76.75,"l":75.7,"n":588,"o":75.84,"t":"2025-01-13T05:00:00Z","v":65671,"vw":76.338916},{"c":77.74,"h":77.77,"l":76.945,"n":839,"o":77.07,"t":"2025-01-14T05:00:00Z","v":66666,"vw":77.407966},{"c":80.13,"h":80.27,"l":79.31,"n":993,"o":79.61,"t":"2025-01-15T05:00:00Z","v":84970,"vw":79.776857},{"c":80.51,"h":80.54,"l":80.05,"n":1142,"o":80.05,"t":"2025-01-16T05:00:00Z","v":109239,"vw":80.235482},{"c":81.43,"h":81.51,"l":80.48,"n":1103,"o":80.66,"t":"2025-01-17T05:00:00Z","v":85436,"vw":81.13724},{"c":82.31,"h":82.34,"l":81.8,"n":971,"o":81.8,"t":"2025-01-21T05:00:00Z","v":67546,"vw":82.099817},{"c":82.02,"h":82.18,"l":81.5861,"n":1058,"o":82.18,"t":"2025-01-22T05:00:00Z","v":86982,"vw":81.876512},{"c":82.62,"h":82.76,"l":82.14,"n":985,"o":82.14,"t":"2025-01-23T05:00:00Z","v":73573,"vw":82.53624},{"c":82.84,"h":83.02,"l":82.33,"n":763,"o":82.34,"t":"2025-01-24T05:00:00Z","v":52422,"vw":82.794685},{"c":83.32,"h":83.32,"l":82.24,"n":1033,"o":82.54,"t":"2025-01-27T05:00:00Z","v":82740,"vw":82.688744},{"c":83.35,"h":83.54,"l":82.8,"n":751,"o":83.17,"t":"2025-01-28T05:00:00Z","v":52380,"vw":83.290534},{"c":83.33,"h":84,"l":83.08,"n":746,"o":83.27,"t":"2025-01-29T05:00:00Z","v":46151,"vw":83.52841},{"c":84.1,"h":84.62,"l":83.62,"n":1041,"o":84.03,"t":"2025-01-30T05:00:00Z","v":116945,"vw":84.292652},{"c":83.7,"h":84.37,"l":83.58,"n":1136,"o":84.31,"t":"2025-01-31T05:00:00Z","v":87690,"vw":84.032003},{"c":83.13,"h":83.3,"l":81.84,"n":1275,"o":82.15,"t":"2025-02-03T05:00:00Z","v":85477,"vw":82.679112},{"c":83.07,"h":83.36,"l":82.8465,"n":963,"o":83.29,"t":"2025-02-04T05:00:00Z","v":111084,"vw":83.072974},{"c":83.9,"h":83.93,"l":83.0094,"n":907,"o":83.31,"t":"2025-02-05T05:00:00Z","v":86098,"vw":83.584846},{"c":84.65,"h":84.665,"l":84.08,"n":1358,"o":84.41,"t":"2025-02-06T05:00:00Z","v":109854,"vw":84.456093},{"c":84.13,"h":84.91,"l":84.12,"n":1631,"o":84.88,"t":"2025-02-07T05:00:00Z","v":108114,"vw":84.455607},{"c":83.35,"h":84.41,"l":83.01,"n":1269,"o":84.39,"t":"2025-02-10T05:00:00Z","v":86041,"vw":83.481644},{"c":83.67,"h":83.76,"l":82.8241,"n":926,"o":83.24,"t":"2025-02-11T05:00:00Z","v":70101,"vw":83.399032},{"c":83.25,"h":83.37,"l":82.62,"n":960,"o":83.12,"t":"2025-02-12T05:00:00Z","v":71918,"vw":83.109491},{"c":83.98,"h":84.03,"l":83.29,"n":849,"o":83.64,"t":"2025-02-13T05:00:00Z","v":66738,"vw":83.675305},{"c":84.26,"h":84.54,"l":84.09,"n":1162,"o":84.13,"t":"2025-02-14T05:00:00Z","v":72084,"vw":84.36096},{"c":84.81,"h":84.81,"l":84.2203,"n":1075,"o":84.46,"t":"2025-02-18T05:00:00Z","v":87307,"vw":84.52261},{"c":84.62,"h":84.765,"l":84.25,"n":928,"o":84.57,"t":"2025-02-19T05:00:00Z","v":75884,"vw":84.557816},{"c":83.12,"h":84.63,"l":82.52,"n":1423,"o":84.63,"t":"2025-02-20T05:00:00Z","v":99974,"vw":82.992087},{"c":81.88,"h":83.3,"l":81.6934,"n":1472,"o":83.3,"t":"2025-02-21T05:00:00Z","v":115543,"vw":82.405921},{"c":81.96,"h":82.76,"l":81.39,"n":2202,"o":82.22,"t":"2025-02-24T05:00:00Z","v":146881,"vw":82.289196},{"c":81.55,"h":82.36,"l":80.44,"n":900,"o":82.29,"t":"2025-02-25T05:00:00Z","v":64147,"vw":81.206913},{"c":81.61,"h":82.3,"l":81.46,"n":1035,"o":81.61,"t":"2025-02-26T05:00:00Z","v":82383,"vw":81.889338},{"c":81.87,"h":83.07,"l":81.67,"n":1521,"o":82,"t":"2025-02-27T05:00:00Z","v":235409,"vw":82.369993},{"c":83.56,"h":83.68,"l":81.92,"n":1213,"o":82.19,"t":"2025-02-28T05:00:00Z","v":74438,"vw":82.673951},{"c":82.52,"h":84.2521,"l":81.9561,"n":1568,"o":83.91,"t":"2025-03-03T05:00:00Z","v":130562,"vw":83.425311},{"c":79.35,"h":81.58,"l":78.65,"n":1974,"o":81.58,"t":"2025-03-04T05:00:00Z","v":655410,"vw":80.256628},{"c":79.915,"h":80.26,"l":78.71,"n":1849,"o":79.49,"t":"2025-03-05T05:00:00Z","v":194383,"vw":79.324142},{"c":78.3,"h":79.29,"l":77.82,"n":2134,"o":78.74,"t":"2025-03-06T05:00:00Z","v":247713,"vw":78.357052},{"c":77.85,"h":78.13,"l":76.27,"n":1788,"o":77.99,"t":"2025-03-07T05:00:00Z","v":132096,"vw":77.500743},{"c":75.47,"h":76.44,"l":74.54,"n":2235,"o":76.33,"t":"2025-03-10T04:00:00Z","v":265845,"vw":75.523604},{"c":74.91,"h":75.64,"l":74.37,"n":1595,"o":75.34,"t":"2025-03-11T04:00:00Z","v":129196,"vw":74.952048},{"c":75.3,"h":75.87,"l":74.53,"n":970,"o":75.87,"t":"2025-03-12T04:00:00Z","v":98260,"vw":75.337915},{"c":74.6,"h":75.76,"l":74.36,"n":1201,"o":75.34,"t":"2025-03-13T04:00:00Z","v":80057,"vw":74.868291},{"c":76.44,"h":76.57,"l":75.2021,"n":1212,"o":75.35,"t":"2025-03-14T04:00:00Z","v":96994,"vw":76.268277},{"c":77.45,"h":77.76,"l":76.225,"n":1334,"o":76.33,"t":"2025-03-17T04:00:00Z","v":120915,"vw":77.365519},{"c":77.13,"h":77.32,"l":76.77,"n":1201,"o":77.24,"t":"2025-03-18T04:00:00Z","v":85620,"vw":77.057408},{"c":78.29,"h":78.76,"l":77.32,"n":1936,"o":77.32,"t":"2025-03-19T04:00:00Z","v":140573,"vw":78.14263},{"c":78.29,"h":78.825,"l":77.77,"n":1080,"o":77.77,"t":"2025-03-20T04:00:00Z","v":97593,"vw":78.461279},{"c":78.11,"h":78.313,"l":77.63,"n":798,"o":77.9,"t":"2025-03-21T04:00:00Z","v":78948,"vw":78.014085},{"c":79.78,"h":79.96,"l":78.97,"n":894,"o":78.97,"t":"2025-03-24T04:00:00Z","v":56141,"vw":79.598287},{"c":80.19,"h":80.28,"l":79.735,"n":590,"o":80.07,"t":"2025-03-25T04:00:00Z","v":57307,"vw":80.021381},{"c":79.76,"h":80.88,"l":79.492,"n":1329,"o":80.47,"t":"2025-03-26T04:00:00Z","v":91737,"vw":79.897307},{"c":79.36,"h":79.8844,"l":79.3,"n":802,"o":79.58,"t":"2025-03-27T04:00:00Z","v":50918,"vw":79.582099},{"c":77.67,"h":79.205,"l":77.3324,"n":733,"o":79.12,"t":"2025-03-28T04:00:00Z","v":65182,"vw":77.896428},{"c":78.55,"h":78.85,"l":76.36,"n":1040,"o":76.62,"t":"2025-03-31T04:00:00Z","v":83832,"vw":77.964451},{"c":78.43,"h":78.77,"l":77.51,"n":841,"o":78.19,"t":"2025-04-01T04:00:00Z","v":80601,"vw":77.983577},{"c":79.32,"h":79.51,"l":77.73,"n":1081,"o":77.73,"t":"2025-04-02T04:00:00Z","v":109034,"vw":78.950005},{"c":74.41,"h":76.26,"l":74.27,"n":1998,"o":75.87,"t":"2025-04-03T04:00:00Z","v":185212,"vw":75.098099},{"c":69.09,"h":72.21,"l":68.925,"n":2979,"o":71.72,"t":"2025-04-04T04:00:00Z","v":483820,"vw":69.80295},{"c":69.23,"h":70.48,"l":65.9795,"n":2405,"o":66.84,"t":"2025-04-07T04:00:00Z","v":636063,"vw":68.530867},{"c":68.9,"h":72.57,"l":67.71,"n":2457,"o":72.04,"t":"2025-04-08T04:00:00Z","v":458241,"vw":70.446567},{"c":74.53,"h":75.08,"l":67.52,"n":2660,"o":67.9,"t":"2025-04-09T04:00:00Z","v":212269,"vw":71.462164},{"c":72.01,"h":73.295,"l":70.13,"n":1579,"o":73.28,"t":"2025-04-10T04:00:00Z","v":143820,"vw":71.801622},{"c":73.32,"h":73.6,"l":71.44,"n":1379,"o":71.5,"t":"2025-04-11T04:00:00Z","v":67825,"vw":72.554856},{"c":74.1,"h":74.67,"l":73.4002,"n":830,"o":74.43,"t":"2025-04-14T04:00:00Z","v":55832,"vw":74.076312},{"c":74.42,"h":75.1635,"l":74.34,"n":779,"o":74.34,"t":"2025-04-15T04:00:00Z","v":67025,"vw":74.874475},{"c":73.05,"h":74.3,"l":72.46,"n":850,"o":74.02,"t":"2025-04-16T04:00:00Z","v":90343,"vw":73.06404},{"c":73.57,"h":74.315,"l":73.29,"n":838,"o":73.29,"t":"2025-04-17T04:00:00Z","v":74695,"vw":73.790245},{"c":71.99,"h":73.18,"l":71.248,"n":752,"o":73.18,"t":"2025-04-21T04:00:00Z","v":53824,"vw":71.961652},{"c":74.35,"h":74.52,"l":73.02,"n":824,"o":73.02,"t":"2025-04-22T04:00:00Z","v":60729,"vw":73.907908},{"c":75.47,"h":77.3426,"l":75.275,"n":1156,"o":76.07,"t":"2025-04-23T04:00:00Z","v":118117,"vw":76.091939},{"c":76.92,"h":77.0097,"l":75.22,"n":1203,"o":75.4,"t":"2025-04-24T04:00:00Z","v":81954,"vw":76.444739},{"c":76.79,"h":77,"l":76.39,"n":645,"o":76.59,"t":"2025-04-25T04:00:00Z","v":53210,"vw":76.720692},{"c":76.95,"h":77.505,"l":76.37,"n":669,"o":77.02,"t":"2025-04-28T04:00:00Z","v":48677,"vw":76.980273},{"c":77.63,"h":77.73,"l":76.5801,"n":610,"o":76.83,"t":"2025-04-29T04:00:00Z","v":40617,"vw":77.273391},{"c":77.7,"h":77.94,"l":75.952,"n":1496,"o":76.64,"t":"2025-04-30T04:00:00Z","v":146702,"vw":76.96659},{"c":77.78,"h":78.36,"l":77.42,"n":756,"o":77.63,"t":"2025-05-01T04:00:00Z","v":58395,"vw":77.934292},{"c":79.52,"h":79.8228,"l":79.01,"n":837,"o":79.09,"t":"2025-05-02T04:00:00Z","v":57190,"vw":79.577573},{"c":78.89,"h":79.56,"l":78.49,"n":613,"o":78.72,"t":"2025-05-05T04:00:00Z","v":37678,"vw":79.145452},{"c":78.36,"h":78.96,"l":78.13,"n":897,"o":78.13,"t":"2025-05-06T04:00:00Z","v":77135,"vw":78.702777},{"c":78.92,"h":79.3,"l":78.61,"n":955,"o":78.61,"t":"2025-05-07T04:00:00Z","v":56988,"vw":78.972645},{"c":79.78,"h":80.53,"l":79.5,"n":620,"o":79.6,"t":"2025-05-08T04:00:00Z","v":47038,"vw":80.008024},{"c":79.78,"h":80,"l":79.525,"n":647,"o":79.95,"t":"2025-05-09T04:00:00Z","v":48586,"vw":79.759917},{"c":81.85,"h":82.27,"l":81.3944,"n":826,"o":82.27,"t":"2025-05-12T04:00:00Z","v":64107,"vw":81.710457},{"c":82.46,"h":82.79,"l":81.99,"n":1183,"o":82.1,"t":"2025-05-13T04:00:00Z","v":154773,"vw":82.628932},{"c":82.35,"h":82.55,"l":82.0906,"n":1055,"o":82.37,"t":"2025-05-14T04:00:00Z","v":96381,"vw":82.360024},{"c":82.89,"h":82.97,"l":82.26,"n":1055,"o":82.28,"t":"2025-05-15T04:00:00Z","v":54638,"vw":82.548662},{"c":83.33,"h":83.44,"l":82.75,"n":910,"o":82.75,"t":"2025-05-16T04:00:00Z","v":61661,"vw":83.209408},{"c":83.24,"h":83.49,"l":82.68,"n":1879,"o":82.68,"t":"2025-05-19T04:00:00Z","v":141266,"vw":83.105023},{"c":82.82,"h":83.05,"l":82.44,"n":730,"o":82.9,"t":"2025-05-20T04:00:00Z","v":45888,"vw":82.887991},{"c":80.95,"h":82.54,"l":80.93,"n":1529,"o":82.19,"t":"2025-05-21T04:00:00Z","v":123708,"vw":81.63797},{"c":81.01,"h":81.48,"l":80.64,"n":1162,"o":80.75,"t":"2025-05-22T04:00:00Z","v":76838,"vw":80.994408},{"c":80.66,"h":81.08,"l":79.9,"n":1387,"o":79.9,"t":"2025-05-23T04:00:00Z","v":98868,"vw":80.59176},{"c":82.21,"h":82.22,"l":81.11,"n":982,"o":81.45,"t":"2025-05-27T04:00:00Z","v":52254,"vw":81.907467},{"c":81.65,"h":82.265,"l":81.56,"n":729,"o":82.14,"t":"2025-05-28T04:00:00Z","v":43715,"vw":81.845878},{"c":82,"h":82,"l":81.35,"n":1080,"o":81.97,"t":"2025-05-29T04:00:00Z","v":74462,"vw":81.657015},{"c":81.94,"h":82.13,"l":81.245,"n":1691,"o":81.72,"t":"2025-05-30T04:00:00Z","v":74392,"vw":81.832534},{"c":81.96,"h":81.96,"l":81.02,"n":1103,"o":81.53,"t":"2025-06-02T04:00:00Z","v":70576,"vw":81.556034},{"c":82.28,"h":82.3001,"l":81.255,"n":691,"o":81.79,"t":"2025-06-03T04:00:00Z","v":47939,"vw":82.104185},{"c":81.86,"h":82.53,"l":81.86,"n":802,"o":82.31,"t":"2025-06-04T04:00:00Z","v":55200,"vw":82.102945},{"c":81.72,"h":82.07,"l":81.36,"n":719,"o":81.94,"t":"2025-06-05T04:00:00Z","v":59471,"vw":81.724059},{"c":82.91,"h":83.045,"l":82.4901,"n":928,"o":82.6,"t":"2025-06-06T04:00:00Z","v":69483,"vw":82.774113},{"c":82.67,"h":83.01,"l":82.3,"n":1021,"o":83.01,"t":"2025-06-09T04:00:00Z","v":70281,"vw":82.692912},{"c":82.9,"h":82.93,"l":82.49,"n":923,"o":82.63,"t":"2025-06-10T04:00:00Z","v":62726,"vw":82.725365},{"c":82.83,"h":83.41,"l":82.63,"n":1008,"o":82.67,"t":"2025-06-11T04:00:00Z","v":56606,"vw":82.914858},{"c":82.61,"h":82.64,"l":81.92,"n":751,"o":82.3,"t":"2025-06-12T04:00:00Z","v":40756,"vw":82.405712},{"c":80.81,"h":81.53,"l":80.56,"n":1233,"o":81.51,"t":"2025-06-13T04:00:00Z","v":42623,"vw":80.927686},{"c":81.69,"h":82.245,"l":81.29,"n":780,"o":81.29,"t":"2025-06-16T04:00:00Z","v":56930,"vw":81.79338},{"c":81.15,"h":81.53,"l":80.95,"n":822,"o":81.28,"t":"2025-06-17T04:00:00Z","v":41820,"vw":81.206752},{"c":81.4,"h":82.18,"l":81.16,"n":1550,"o":81.16,"t":"2025-06-18T04:00:00Z","v":61511,"vw":81.589503},{"c":81.54,"h":81.79,"l":81.3,"n":1229,"o":81.73,"t":"2025-06-20T04:00:00Z","v":141057,"vw":81.475144},{"c":82.4,"h":82.47,"l":80.81,"n":974,"o":81.49,"t":"2025-06-23T04:00:00Z","v":54899,"vw":81.7215},{"c":83.87,"h":84.21,"l":83.22,"n":1190,"o":83.22,"t":"2025-06-24T04:00:00Z","v":85294,"vw":83.896653},{"c":83.86,"h":84.01,"l":83.67,"n":1030,"o":84.01,"t":"2025-06-25T04:00:00Z","v":76847,"vw":83.82405},{"c":84.59,"h":84.7299,"l":83.87,"n":1037,"o":83.87,"t":"2025-06-26T04:00:00Z","v":74924,"vw":84.546282},{"c":84.79,"h":85.36,"l":84.4999,"n":1045,"o":84.61,"t":"2025-06-27T04:00:00Z","v":63349,"vw":84.820835},{"c":85.6,"h":85.71,"l":85.27,"n":1099,"o":85.47,"t":"2025-06-30T04:00:00Z","v":90178,"vw":85.43499},{"c":86.19,"h":86.345,"l":85.34,"n":1351,"o":85.35,"t":"2025-07-01T04:00:00Z","v":87829,"vw":85.907712},{"c":86.54,"h":86.56,"l":85.99,"n":1286,"o":86.31,"t":"2025-07-02T04:00:00Z","v":72244,"vw":86.331937},{"c":87.42,"h":87.5656,"l":86.75,"n":530,"o":86.75,"t":"2025-07-03T04:00:00Z","v":31019,"vw":87.363575},{"c":86.75,"h":87.5792,"l":86.2876,"n":922,"o":87.36,"t":"2025-07-07T04:00:00Z","v":261675,"vw":87.009305},{"c":85.95,"h":86.61,"l":85.86,"n":909,"o":86.58,"t":"2025-07-08T04:00:00Z","v":79306,"vw":86.106228},{"c":86.25,"h":86.35,"l":85.9535,"n":586,"o":86.35,"t":"2025-07-09T04:00:00Z","v":39066,"vw":86.118946},{"c":86.95,"h":87.0598,"l":86.27,"n":621,"o":86.27,"t":"2025-07-10T04:00:00Z","v":40629,"vw":86.857006},{"c":86.2,"h":86.52,"l":85.95,"n":917,"o":86.37,"t":"2025-07-11T04:00:00Z","v":46249,"vw":86.192581},{"c":86.7,"h":86.8,"l":86.12,"n":1081,"o":86.12,"t":"2025-07-14T04:00:00Z","v":50391,"vw":86.625467},{"c":85.29,"h":86.6,"l":85.24,"n":1333,"o":86.5,"t":"2025-07-15T04:00:00Z","v":82587,"vw":85.655002},{"c":85.88,"h":85.94,"l":84.68,"n":919,"o":85.6,"t":"2025-07-16T04:00:00Z","v":42541,"vw":85.506875},{"c":86.83,"h":86.98,"l":85.7,"n":926,"o":85.7,"t":"2025-07-17T04:00:00Z","v":63438,"vw":86.436241},{"c":86.98,"h":87.13,"l":86.79,"n":1051,"o":87.04,"t":"2025-07-18T04:00:00Z","v":58604,"vw":86.944383},{"c":86.68,"h":87.575,"l":86.64,"n":1115,"o":87.03,"t":"2025-07-21T04:00:00Z","v":74194,"vw":87.01306},{"c":86.99,"h":87.16,"l":86.6201,"n":1034,"o":86.73,"t":"2025-07-22T04:00:00Z","v":57243,"vw":86.977127},{"c":87.98,"h":87.98,"l":87.19,"n":1210,"o":87.4,"t":"2025-07-23T04:00:00Z","v":114752,"vw":87.531179},{"c":87.98,"h":88.6,"l":87.9,"n":796,"o":88.03,"t":"2025-07-24T04:00:00Z","v":48689,"vw":88.192337},{"c":88.46,"h":88.57,"l":87.6972,"n":741,"o":88.08,"t":"2025-07-25T04:00:00Z","v":62527,"vw":88.329257},{"c":88.06,"h":88.5942,"l":87.9,"n":906,"o":88.46,"t":"2025-07-28T04:00:00Z","v":62430,"vw":88.136596},{"c":87.71,"h":88.57,"l":87.58,"n":925,"o":88.51,"t":"2025-07-29T04:00:00Z","v":70208,"vw":87.944815},{"c":87.74,"h":88.29,"l":87.33,"n":993,"o":87.81,"t":"2025-07-30T04:00:00Z","v":76161,"vw":87.828749},{"c":87.04,"h":88.03,"l":86.91,"n":1113,"o":87.42,"t":"2025-07-31T04:00:00Z","v":73360,"vw":87.47236},{"c":85.29,"h":85.87,"l":84.66,"n":1008,"o":85.87,"t":"2025-08-01T04:00:00Z","v":79023,"vw":85.094096},{"c":86.13,"h":86.14,"l":85.44,"n":1607,"o":85.62,"t":"2025-08-04T04:00:00Z","v":74468,"vw":85.897944},{"c":85.77,"h":86.38,"l":85.0836,"n":993,"o":86.38,"t":"2025-08-05T04:00:00Z","v":171746,"vw":85.81967},{"c":86.04,"h":86.15,"l":85.6101,"n":458,"o":85.86,"t":"2025-08-06T04:00:00Z","v":31588,"vw":86.017792},{"c":85.16,"h":86.56,"l":84.92,"n":634,"o":86.56,"t":"2025-08-07T04:00:00Z","v":52721,"vw":85.370438},{"c":86.01,"h":86.22,"l":85.382,"n":954,"o":85.66,"t":"2025-08-08T04:00:00Z","v":79979,"vw":85.984441},{"c":86,"h":86.3077,"l":85.88,"n":691,"o":86.12,"t":"2025-08-11T04:00:00Z","v":40123,"vw":86.071222},{"c":87.34,"h":87.4037,"l":86.55,"n":809,"o":86.55,"t":"2025-08-12T04:00:00Z","v":73443,"vw":87.215654},{"c":87.47,"h":88.05,"l":86.97,"n":732,"o":87.62,"t":"2025-08-13T04:00:00Z","v":52719,"vw":87.459071},{"c":88.01,"h":88.09,"l":87.1901,"n":1067,"o":87.47,"t":"2025-08-14T04:00:00Z","v":121350,"vw":87.65435},{"c":86.98,"h":88.14,"l":86.98,"n":892,"o":88.14,"t":"2025-08-15T04:00:00Z","v":57244,"vw":87.234721},{"c":87.14,"h":87.22,"l":86.69,"n":1040,"o":86.96,"t":"2025-08-18T04:00:00Z","v":50915,"vw":86.927654},{"c":87.01,"h":87.55,"l":86.825,"n":761,"o":87.08,"t":"2025-08-19T04:00:00Z","v":77863,"vw":87.108826},{"c":87.3,"h":87.51,"l":86.54,"n":822,"o":87,"t":"2025-08-20T04:00:00Z","v":62225,"vw":87.176298},{"c":87.06,"h":87.2,"l":86.56,"n":806,"o":86.94,"t":"2025-08-21T04:00:00Z","v":55068,"vw":87.022777},{"c":88.76,"h":88.967,"l":87.59,"n":894,"o":87.59,"t":"2025-08-22T04:00:00Z","v":55041,"vw":88.619441},{"c":88.41,"h":88.76,"l":88.32,"n":1059,"o":88.7,"t":"2025-08-25T04:00:00Z","v":70864,"vw":88.479171},{"c":89.23,"h":89.27,"l":88.19,"n":987,"o":88.19,"t":"2025-08-26T04:00:00Z","v":63467,"vw":88.822108},{"c":89.34,"h":89.7,"l":88.97,"n":1032,"o":88.97,"t":"2025-08-27T04:00:00Z","v":69352,"vw":89.453079},{"c":89.5708,"h":89.66,"l":89.36,"n":659,"o":89.57,"t":"2025-08-28T04:00:00Z","v":38255,"vw":89.541192},{"c":89.69,"h":89.96,"l":89.34,"n":1153,"o":89.61,"t":"2025-08-29T04:00:00Z","v":75491,"vw":89.6841},{"c":89.02,"h":89.03,"l":88.09,"n":1215,"o":89.01,"t":"2025-09-02T04:00:00Z","v":91824,"vw":88.62143},{"c":88.77,"h":88.9599,"l":88.12,"n":893,"o":88.95,"t":"2025-09-03T04:00:00Z","v":66003,"vw":88.579821},{"c":89.84,"h":89.85,"l":88.88,"n":941,"o":89.06,"t":"2025-09-04T04:00:00Z","v":67850,"vw":89.554933},{"c":88.13,"h":90.03,"l":87.65,"n":1728,"o":89.99,"t":"2025-09-05T04:00:00Z","v":115831,"vw":88.256182},{"c":88.31,"h":88.43,"l":87.94,"n":1610,"o":88.2,"t":"2025-09-08T04:00:00Z","v":120681,"vw":88.208433},{"c":88.82,"h":89.18,"l":88.09,"n":1280,"o":88.09,"t":"2025-09-09T04:00:00Z","v":106801,"vw":88.799198},{"c":88.63,"h":88.99,"l":88.339,"n":981,"o":88.58,"t":"2025-09-10T04:00:00Z","v":74512,"vw":88.689429},{"c":90.01,"h":90.07,"l":88.63,"n":934,"o":88.63,"t":"2025-09-11T04:00:00Z","v":61873,"vw":89.764915},{"c":89.58,"h":89.95,"l":89.45,"n":702,"o":89.86,"t":"2025-09-12T04:00:00Z","v":39666,"vw":89.653559},{"c":89.58,"h":90.09,"l":89.44,"n":749,"o":89.79,"t":"2025-09-15T04:00:00Z","v":48972,"vw":89.702647},{"c":89.25,"h":89.38,"l":88.67,"n":708,"o":89.38,"t":"2025-09-16T04:00:00Z","v":43717,"vw":89.043329},{"c":90.16,"h":90.48,"l":89.43,"n":631,"o":89.44,"t":"2025-09-17T04:00:00Z","v":45693,"vw":90.020348},{"c":90.32,"h":90.92,"l":90.21,"n":760,"o":90.24,"t":"2025-09-18T04:00:00Z","v":47694,"vw":90.470197},{"c":90.57,"h":90.81,"l":90.05,"n":912,"o":90.44,"t":"2025-09-19T04:00:00Z","v":51427,"vw":90.379982},{"c":90.41,"h":90.48,"l":89.88,"n":708,"o":89.88,"t":"2025-09-22T04:00:00Z","v":36485,"vw":90.279147},{"c":89.89,"h":91.25,"l":89.74,"n":700,"o":90.34,"t":"2025-09-23T04:00:00Z","v":36975,"vw":90.275596},{"c":89.448,"h":90.2176,"l":89.2901,"n":542,"o":90.15,"t":"2025-09-24T04:00:00Z","v":23926,"vw":89.696595},{"c":89.27,"h":89.575,"l":88.87,"n":702,"o":89.2,"t":"2025-09-25T04:00:00Z","v":76969,"vw":89.230649},{"c":89.79,"h":90.18,"l":89.46,"n":572,"o":89.66,"t":"2025-09-26T04:00:00Z","v":206452,"vw":90.031791},{"c":90.2,"h":90.265,"l":89.69,"n":1119,"o":90.21,"t":"2025-09-29T04:00:00Z","v":59191,"vw":89.966623},{"c":89.64,"h":90.3715,"l":88.8234,"n":989,"o":90.05,"t":"2025-09-30T04:00:00Z","v":49444,"vw":89.33601},{"c":88.675,"h":89.335,"l":88.66,"n":806,"o":89.27,"t":"2025-10-01T04:00:00Z","v":66977,"vw":88.950424},{"c":88.53,"h":88.7099,"l":88.05,"n":910,"o":88.64,"t":"2025-10-02T04:00:00Z","v":59036,"vw":88.42099},{"c":89.13,"h":89.5326,"l":88.78,"n":893,"o":88.78,"t":"2025-10-03T04:00:00Z","v":44056,"vw":89.255414},{"c":89.1,"h":89.715,"l":88.4,"n":804,"o":89.55,"t":"2025-10-06T04:00:00Z","v":77444,"vw":89.131566},{"c":89.03,"h":89.445,"l":88.61,"n":810,"o":89.4,"t":"2025-10-07T04:00:00Z","v":57192,"vw":88.923454},{"c":88.52,"h":89.29,"l":88.3955,"n":852,"o":89.29,"t":"2025-10-08T04:00:00Z","v":34389,"vw":88.800962},{"c":88.32,"h":88.77,"l":88.1,"n":1223,"o":88.77,"t":"2025-10-09T04:00:00Z","v":63916,"vw":88.279641},{"c":86.19,"h":88.8308,"l":86.19,"n":1171,"o":88.54,"t":"2025-10-10T04:00:00Z","v":56533,"vw":86.984642},{"c":87.33,"h":87.51,"l":86.8,"n":683,"o":86.95,"t":"2025-10-13T04:00:00Z","v":59190,"vw":87.201987},{"c":88.31,"h":88.855,"l":86.58,"n":1292,"o":86.76,"t":"2025-10-14T04:00:00Z","v":89244,"vw":87.721133},{"c":88.56,"h":89.5,"l":88.251,"n":970,"o":88.96,"t":"2025-10-15T04:00:00Z","v":68130,"vw":88.882108},{"c":86.19,"h":88.6,"l":85.78,"n":925,"o":88.6,"t":"2025-10-16T04:00:00Z","v":49689,"vw":87.08617},{"c":86.84,"h":87.14,"l":86.218,"n":1011,"o":86.4,"t":"2025-10-17T04:00:00Z","v":69556,"vw":86.645703},{"c":88.14,"h":88.27,"l":87.15,"n":904,"o":87.15,"t":"2025-10-20T04:00:00Z","v":61134,"vw":88.003908},{"c":87.92,"h":88.58,"l":87.92,"n":568,"o":87.98,"t":"2025-10-21T04:00:00Z","v":40275,"vw":88.261327},{"c":87.31,"h":88.03,"l":86.85,"n":803,"o":88.03,"t":"2025-10-22T04:00:00Z","v":54543,"vw":87.30466},{"c":87.54,"h":87.76,"l":87.1778,"n":694,"o":87.57,"t":"2025-10-23T04:00:00Z","v":29941,"vw":87.501133},{"c":88.72,"h":88.9901,"l":88.12,"n":715,"o":88.12,"t":"2025-10-24T04:00:00Z","v":68405,"vw":88.806201},{"c":89.11,"h":89.25,"l":88.9546,"n":630,"o":89.23,"t":"2025-10-27T04:00:00Z","v":46233,"vw":89.056417},{"c":88.72,"h":89.22,"l":88.634,"n":1062,"o":89.11,"t":"2025-10-28T04:00:00Z","v":69801,"vw":88.854675},{"c":87.62,"h":88.38,"l":87.2,"n":822,"o":88.21,"t":"2025-10-29T04:00:00Z","v":46429,"vw":87.809631},{"c":87.83,"h":88.7924,"l":87.42,"n":661,"o":87.42,"t":"2025-10-30T04:00:00Z","v":36655,"vw":88.277145},{"c":88.13,"h":88.31,"l":87.51,"n":785,"o":87.51,"t":"2025-10-31T04:00:00Z","v":51262,"vw":88.044088},{"c":87.89,"h":88.13,"l":87.06,"n":1078,"o":88.13,"t":"2025-11-03T05:00:00Z","v":74814,"vw":87.750756},{"c":88.05,"h":88.43,"l":87.23,"n":943,"o":87.42,"t":"2025-11-04T05:00:00Z","v":58140,"vw":88.128259},{"c":88.42,"h":88.76,"l":87.73,"n":850,"o":88.16,"t":"2025-11-05T05:00:00Z","v":43786,"vw":88.389078},{"c":88.12,"h":88.52,"l":87.61,"n":650,"o":88.19,"t":"2025-11-06T05:00:00Z","v":45542,"vw":88.068703},{"c":88.66,"h":88.67,"l":87.355,"n":756,"o":87.84,"t":"2025-11-07T05:00:00Z","v":47622,"vw":88.020002},{"c":89,"h":89.2965,"l":88.58,"n":631,"o":88.9,"t":"2025-11-10T05:00:00Z","v":39530,"vw":89.061042},{"c":89.36,"h":89.5305,"l":88.881,"n":566,"o":89.08,"t":"2025-11-11T05:00:00Z","v":42723,"vw":89.293485},{"c":90.17,"h":90.63,"l":89.43,"n":922,"o":89.43,"t":"2025-11-12T05:00:00Z","v":51511,"vw":90.244102},{"c":88.67,"h":90.17,"l":88.58,"n":745,"o":89.95,"t":"2025-11-13T05:00:00Z","v":37356,"vw":89.297085},{"c":87.78,"h":88.4,"l":87.49,"n":665,"o":88.3,"t":"2025-11-14T05:00:00Z","v":43829,"vw":87.954039},{"c":85.88,"h":87.85,"l":85.57,"n":1017,"o":87.85,"t":"2025-11-17T05:00:00Z","v":58411,"vw":86.614108},{"c":85.775,"h":86.4088,"l":85.38,"n":676,"o":85.51,"t":"2025-11-18T05:00:00Z","v":36748,"vw":85.877311},{"c":86.34,"h":86.45,"l":85.69,"n":721,"o":85.82,"t":"2025-11-19T05:00:00Z","v":61519,"vw":86.131096},{"c":85.33,"h":87.7742,"l":85.32,"n":1155,"o":87.09,"t":"2025-11-20T05:00:00Z","v":136839,"vw":86.67691},{"c":86.33,"h":86.72,"l":85.365,"n":1410,"o":85.99,"t":"2025-11-21T05:00:00Z","v":64403,"vw":86.237058},{"c":86.93,"h":87.015,"l":85.89,"n":1296,"o":86.44,"t":"2025-11-24T05:00:00Z","v":492824,"vw":86.615799},{"c":88.09,"h":88.2799,"l":87.11,"n":1398,"o":87.11,"t":"2025-11-25T05:00:00Z","v":79799,"vw":88.063881},{"c":88.82,"h":89.19,"l":88.28,"n":831,"o":88.28,"t":"2025-11-26T05:00:00Z","v":55858,"vw":89.045409},{"c":89.49,"h":89.85,"l":89.07,"n":538,"o":89.07,"t":"2025-11-28T05:00:00Z","v":23039,"vw":89.613115},{"c":88.79,"h":89.45,"l":88.74,"n":796,"o":89.03,"t":"2025-12-01T05:00:00Z","v":45201,"vw":89.021826},{"c":88.77,"h":89.25,"l":88.48,"n":791,"o":88.93,"t":"2025-12-02T05:00:00Z","v":64075,"vw":89.005729},{"c":90.14,"h":90.22,"l":88.84,"n":579,"o":88.84,"t":"2025-12-03T05:00:00Z","v":36853,"vw":89.89951},{"c":90.39,"h":90.69,"l":90.12,"n":872,"o":90.16,"t":"2025-12-04T05:00:00Z","v":37594,"vw":90.407706},{"c":90.52,"h":90.96,"l":90.26,"n":698,"o":90.26,"t":"2025-12-05T05:00:00Z","v":1161585,"vw":90.699136},{"c":90.2,"h":90.6,"l":89.84,"n":1199,"o":90.58,"t":"2025-12-08T05:00:00Z","v":163721,"vw":90.112058},{"c":89.82,"h":91.03,"l":89.81,"n":1196,"o":90.25,"t":"2025-12-09T05:00:00Z","v":74590,"vw":90.42769},{"c":91.066,"h":91.397,"l":89.75,"n":1190,"o":89.76,"t":"2025-12-10T05:00:00Z","v":96458,"vw":90.501226},{"c":92.575,"h":92.76,"l":91.12,"n":1378,"o":91.12,"t":"2025-12-11T05:00:00Z","v":94460,"vw":92.349024},{"c":92.47,"h":93.06,"l":92.14,"n":1204,"o":93.06,"t":"2025-12-12T05:00:00Z","v":69958,"vw":92.455756},{"c":92.47,"h":93.06,"l":92.22,"n":1174,"o":92.88,"t":"2025-12-15T05:00:00Z","v":105488,"vw":92.561324},{"c":91.64,"h":92.29,"l":91.36,"n":1091,"o":92.29,"t":"2025-12-16T05:00:00Z","v":74379,"vw":91.752653},{"c":91.61,"h":92.4599,"l":91.54,"n":1151,"o":92,"t":"2025-12-17T05:00:00Z","v":130864,"vw":91.905504},{"c":91.54,"h":92.415,"l":91.3,"n":1661,"o":92.02,"t":"2025-12-18T05:00:00Z","v":171305,"vw":91.820371},{"c":92.13,"h":92.43,"l":91.72,"n":932,"o":91.72,"t":"2025-12-19T05:00:00Z","v":69790,"vw":92.166489},{"c":93.36,"h":93.5,"l":92.33,"n":980,"o":92.33,"t":"2025-12-22T05:00:00Z","v":95116,"vw":93.172982},{"c":93.55,"h":93.7741,"l":93.3,"n":932,"o":93.3,"t":"2025-12-23T05:00:00Z","v":67875,"vw":93.600551},{"c":94.07,"h":94.3113,"l":93.524,"n":717,"o":93.65,"t":"2025-12-24T05:00:00Z","v":50052,"vw":94.042656},{"c":93.84,"h":94.085,"l":93.59,"n":895,"o":94.04,"t":"2025-12-26T05:00:00Z","v":85381,"vw":93.814626},{"c":93.25,"h":93.79,"l":93.185,"n":1546,"o":93.79,"t":"2025-12-29T05:00:00Z","v":134772,"vw":93.370729},{"c":92.95,"h":93.3,"l":92.925,"n":703,"o":93.3,"t":"2025-12-30T05:00:00Z","v":48410,"vw":93.017304},{"c":92.25,"h":93.07,"l":92.25,"n":769,"o":93.07,"t":"2025-12-31T05:00:00Z","v":42320,"vw":92.689032},{"c":92.87,"h":92.94,"l":91.9,"n":1064,"o":92.34,"t":"2026-01-02T05:00:00Z","v":98841,"vw":92.412476},{"c":95.03,"h":95.62,"l":92.75,"n":1804,"o":92.75,"t":"2026-01-05T05:00:00Z","v":135878,"vw":94.776569},{"c":95.58,"h":95.75,"l":94.81,"n":1214,"o":94.81,"t":"2026-01-06T05:00:00Z","v":107755,"vw":95.468997},{"c":94.08,"h":95.34,"l":94,"n":1397,"o":95.34,"t":"2026-01-07T05:00:00Z","v":93523,"vw":94.291834},{"c":94.52,"h":95.14,"l":93.82,"n":1237,"o":93.87,"t":"2026-01-08T05:00:00Z","v":100691,"vw":94.796792},{"c":94.32,"h":94.985,"l":94.32,"n":1443,"o":94.61,"t":"2026-01-09T05:00:00Z","v":97060,"vw":94.509034},{"c":93.45,"h":93.63,"l":92.7,"n":1628,"o":92.88,"t":"2026-01-12T05:00:00Z","v":111449,"vw":93.227236},{"c":91.93,"h":93.39,"l":91.755,"n":1467,"o":93.27,"t":"2026-01-13T05:00:00Z","v":99767,"vw":92.1445},{"c":91.68,"h":91.71,"l":90.79,"n":1646,"o":91.57,"t":"2026-01-14T05:00:00Z","v":115007,"vw":91.275307},{"c":92.249,"h":92.765,"l":91.8,"n":1242,"o":91.8,"t":"2026-01-15T05:00:00Z","v":98330,"vw":92.488247},{"c":92.46,"h":93.0351,"l":92.23,"n":880,"o":92.31,"t":"2026-01-16T05:00:00Z","v":92144,"vw":92.632617},{"c":90.16,"h":91.8,"l":89.97,"n":1188,"o":90.88,"t":"2026-01-20T05:00:00Z","v":95648,"vw":90.728749},{"c":90.8,"h":91.35,"l":90.427,"n":1163,"o":90.52,"t":"2026-01-21T05:00:00Z","v":79530,"vw":90.836685},{"c":91.3,"h":91.82,"l":91.15,"n":1474,"o":91.25,"t":"2026-01-22T05:00:00Z","v":149691,"vw":91.419667},{"c":89.74,"h":90.81,"l":89.58,"n":1192,"o":90.75,"t":"2026-01-23T05:00:00Z","v":89377,"vw":90.03316},{"c":90.325,"h":90.61,"l":89.76,"n":1060,"o":89.76,"t":"2026-01-26T05:00:00Z","v":86087,"vw":90.274457},{"c":89.8,"h":90.26,"l":89.54,"n":1268,"o":90.16,"t":"2026-01-27T05:00:00Z","v":91756,"vw":89.784996},{"c":89.68,"h":90.0201,"l":89.28,"n":1556,"o":89.62,"t":"2026-01-28T05:00:00Z","v":448453,"vw":89.59012},{"c":90.65,"h":90.79,"l":89.64,"n":1963,"o":90.24,"t":"2026-01-29T05:00:00Z","v":177322,"vw":90.255659},{"c":90.28,"h":90.64,"l":89.64,"n":1186,"o":90.56,"t":"2026-01-30T05:00:00Z","v":87875,"vw":90.171815},{"c":91.4,"h":91.52,"l":90.25,"n":1145,"o":90.25,"t":"2026-02-02T05:00:00Z","v":77616,"vw":91.024128},{"c":90.73,"h":91.7084,"l":90.01,"n":1206,"o":91.15,"t":"2026-02-03T05:00:00Z","v":115519,"vw":90.733455},{"c":91.32,"h":91.68,"l":90.6673,"n":990,"o":90.76,"t":"2026-02-04T05:00:00Z","v":69505,"vw":91.235491},{"c":90.02,"h":91.09,"l":89.605,"n":955,"o":91.09,"t":"2026-02-05T05:00:00Z","v":70109,"vw":90.285895},{"c":91.98,"h":92.1,"l":91.05,"n":986,"o":91.05,"t":"2026-02-06T05:00:00Z","v":72760,"vw":91.704339},{"c":91.91,"h":92.2449,"l":91.69,"n":847,"o":91.69,"t":"2026-02-09T05:00:00Z","v":53031,"vw":91.956891},{"c":90.96,"h":92.37,"l":90.21,"n":804,"o":91.45,"t":"2026-02-10T05:00:00Z","v":64302,"vw":91.398278},{"c":89.32,"h":91.22,"l":89.22,"n":1012,"o":91.22,"t":"2026-02-11T05:00:00Z","v":62488,"vw":89.877317},{"c":87.33,"h":89.85,"l":87,"n":1596,"o":89.69,"t":"2026-02-12T05:00:00Z","v":117239,"vw":87.753314},{"c":87.35,"h":87.86,"l":86.6186,"n":1918,"o":87.14,"t":"2026-02-13T05:00:00Z","v":135218,"vw":87.325019},{"c":88.04,"h":88.49,"l":87.59,"n":873,"o":87.59,"t":"2026-02-17T05:00:00Z","v":71758,"vw":88.020393},{"c":88.88,"h":89.2,"l":88.32,"n":584,"o":88.32,"t":"2026-02-18T05:00:00Z","v":53036,"vw":88.943458},{"c":87.98,"h":88.22,"l":87.28,"n":1072,"o":88.17,"t":"2026-02-19T05:00:00Z","v":227981,"vw":87.615629},{"c":88.49,"h":88.52,"l":87.28,"n":1013,"o":87.7,"t":"2026-02-20T05:00:00Z","v":94958,"vw":88.066061},{"c":85.18,"h":88.16,"l":85.06,"n":1533,"o":88,"t":"2026-02-23T05:00:00Z","v":127129,"vw":85.733587},{"c":85.57,"h":85.94,"l":84.37,"n":1233,"o":84.73,"t":"2026-02-24T05:00:00Z","v":177715,"vw":85.398812},{"c":87.17,"h":87.295,"l":86.0696,"n":702,"o":86.13,"t":"2026-02-25T05:00:00Z","v":57355,"vw":86.876525},{"c":88.25,"h":88.53,"l":87.38,"n":692,"o":87.38,"t":"2026-02-26T05:00:00Z","v":114208,"vw":87.945998},{"c":85.93,"h":86.95,"l":85.25,"n":1023,"o":86.95,"t":"2026-02-27T05:00:00Z","v":86163,"vw":85.849653},{"c":85.68,"h":86.23,"l":84.37,"n":1259,"o":84.52,"t":"2026-03-02T05:00:00Z","v":88341,"vw":85.627062},{"c":85.55,"h":86.11,"l":83.64,"n":1166,"o":84.03,"t":"2026-03-03T05:00:00Z","v":111070,"vw":85.145548},{"c":86.17,"h":86.41,"l":85.54,"n":715,"o":85.85,"t":"2026-03-04T05:00:00Z","v":60745,"vw":86.122977},{"c":85.64,"h":86.48,"l":85.05,"n":838,"o":85.72,"t":"2026-03-05T05:00:00Z","v":116542,"vw":85.507786},{"c":84.27,"h":84.32,"l":82.965,"n":1596,"o":84.05,"t":"2026-03-06T05:00:00Z","v":240510,"vw":83.645897},{"c":84.11,"h":84.42,"l":81.95,"n":1821,"o":83.24,"t":"2026-03-09T04:00:00Z","v":172826,"vw":83.008887},{"c":83.73,"h":84.73,"l":83.16,"n":1609,"o":84.04,"t":"2026-03-10T04:00:00Z","v":149085,"vw":84.040047},{"c":82.99,"h":83.75,"l":82.29,"n":1297,"o":83.44,"t":"2026-03-11T04:00:00Z","v":128411,"vw":82.750881},{"c":81.45,"h":82.006,"l":81.39,"n":1761,"o":81.89,"t":"2026-03-12T04:00:00Z","v":173058,"vw":81.651505},{"c":81.47,"h":82.4883,"l":81.42,"n":1870,"o":81.85,"t":"2026-03-13T04:00:00Z","v":293148,"vw":81.783521},{"c":82.21,"h":83,"l":81.8401,"n":1355,"o":82.15,"t":"2026-03-16T04:00:00Z","v":133080,"vw":82.382663},{"c":82.5,"h":83.41,"l":82.4008,"n":1025,"o":82.55,"t":"2026-03-17T04:00:00Z","v":70352,"vw":82.690946},{"c":81.54,"h":82.7,"l":81.47,"n":1250,"o":82.1,"t":"2026-03-18T04:00:00Z","v":138191,"vw":81.870207},{"c":81.67,"h":81.97,"l":80.77,"n":1255,"o":81,"t":"2026-03-19T04:00:00Z","v":109731,"vw":81.332668},{"c":81.76,"h":82.2,"l":81.26,"n":1359,"o":81.56,"t":"2026-03-20T04:00:00Z","v":125798,"vw":81.733803},{"c":82.51,"h":83.55,"l":82.46,"n":1245,"o":83.18,"t":"2026-03-23T04:00:00Z","v":78908,"vw":82.965038},{"c":82.55,"h":83.0492,"l":81.64,"n":934,"o":81.64,"t":"2026-03-24T04:00:00Z","v":74314,"vw":82.552134},{"c":82.74,"h":83.8,"l":82.325,"n":754,"o":83.13,"t":"2026-03-25T04:00:00Z","v":43594,"vw":82.839729},{"c":82.21,"h":82.82,"l":81.88,"n":717,"o":82.36,"t":"2026-03-26T04:00:00Z","v":67649,"vw":82.378592},{"c":80.12,"h":81.69,"l":79.865,"n":1003,"o":81.69,"t":"2026-03-27T04:00:00Z","v":84686,"vw":80.593409},{"c":80.82,"h":81.5,"l":80.49,"n":1750,"o":80.81,"t":"2026-03-30T04:00:00Z","v":786393,"vw":80.700836},{"c":82.84,"h":82.94,"l":80.95,"n":5751,"o":81.85,"t":"2026-03-31T04:00:00Z","v":687914,"vw":82.224729},{"c":82.92,"h":83.7048,"l":82.63,"n":3502,"o":83.55,"t":"2026-04-01T04:00:00Z","v":115196,"vw":83.115984},{"c":83.16,"h":83.555,"l":81.52,"n":994,"o":81.8,"t":"2026-04-02T04:00:00Z","v":111493,"vw":82.899163},{"c":83.75,"h":83.89,"l":83.09,"n":959,"o":83.09,"t":"2026-04-06T04:00:00Z","v":134477,"vw":83.618743},{"c":83.83,"h":84.01,"l":83.18,"n":1327,"o":83.18,"t":"2026-04-07T04:00:00Z","v":118971,"vw":83.589931},{"c":86.1,"h":86.65,"l":85.81,"n":1367,"o":86.12,"t":"2026-04-08T04:00:00Z","v":139198,"vw":86.022268},{"c":86.435,"h":86.75,"l":85.49,"n":1006,"o":85.72,"t":"2026-04-09T04:00:00Z","v":72612,"vw":86.20704},{"c":85.67,"h":86.24,"l":85.485,"n":1422,"o":86.24,"t":"2026-04-10T04:00:00Z","v":55678,"vw":85.713526},{"c":87,"h":87.07,"l":85.01,"n":1130,"o":85.03,"t":"2026-04-13T04:00:00Z","v":120566,"vw":86.554227},{"c":87.35,"h":87.5662,"l":86.83,"n":1167,"o":86.83,"t":"2026-04-14T04:00:00Z","v":98077,"vw":87.374066},{"c":87.94,"h":88.32,"l":87.45,"n":968,"o":87.86,"t":"2026-04-15T04:00:00Z","v":71853,"vw":88.04354},{"c":87.58,"h":88.22,"l":87.45,"n":617,"o":87.89,"t":"2026-04-16T04:00:00Z","v":37163,"vw":87.756329},{"c":88.38,"h":89.2795,"l":88.22,"n":809,"o":88.22,"t":"2026-04-17T04:00:00Z","v":42040,"vw":88.676218},{"c":88.7,"h":88.8059,"l":88.14,"n":699,"o":88.14,"t":"2026-04-20T04:00:00Z","v":39697,"vw":88.564125},{"c":88,"h":89.73,"l":87.87,"n":1251,"o":88.8,"t":"2026-04-21T04:00:00Z","v":92469,"vw":88.308499},{"c":87.96,"h":88.8017,"l":87.83,"n":925,"o":88.5,"t":"2026-04-22T04:00:00Z","v":264489,"vw":87.950479},{"c":87.2,"h":87.87,"l":86.38,"n":954,"o":87.75,"t":"2026-04-23T04:00:00Z","v":83019,"vw":87.320205},{"c":86.71,"h":86.99,"l":86.62,"n":687,"o":86.99,"t":"2026-04-24T04:00:00Z","v":46764,"vw":86.803715},{"c":87.39,"h":87.54,"l":86.46,"n":773,"o":86.46,"t":"2026-04-27T04:00:00Z","v":110049,"vw":87.27328},{"c":87.49,"h":88.04,"l":87.41,"n":704,"o":88.04,"t":"2026-04-28T04:00:00Z","v":53390,"vw":87.714856},{"c":87.58,"h":88.17,"l":87.26,"n":827,"o":87.9,"t":"2026-04-29T04:00:00Z","v":56376,"vw":87.55521},{"c":88.06,"h":88.27,"l":86.78,"n":704,"o":86.89,"t":"2026-04-30T04:00:00Z","v":56072,"vw":87.964228},{"c":87.65,"h":88.72,"l":87.65,"n":1320,"o":88.41,"t":"2026-05-01T04:00:00Z","v":122328,"vw":88.219903},{"c":86.98,"h":88,"l":86.95,"n":919,"o":87.38,"t":"2026-05-04T04:00:00Z","v":76241,"vw":87.269901},{"c":87.165,"h":87.5,"l":86.87,"n":757,"o":87.06,"t":"2026-05-05T04:00:00Z","v":55804,"vw":87.180942},{"c":87.81,"h":88.2,"l":87.69,"n":1401,"o":87.71,"t":"2026-05-06T04:00:00Z","v":173146,"vw":87.945109},{"c":87.1598,"h":88.17,"l":86.99,"n":985,"o":87.73,"t":"2026-05-07T04:00:00Z","v":74494,"vw":87.253643},{"c":86.725,"h":87.36,"l":86.55,"n":855,"o":87.36,"t":"2026-05-08T04:00:00Z","v":57818,"vw":86.787175},{"c":86.47,"h":87.01,"l":86.225,"n":747,"o":86.69,"t":"2026-05-11T04:00:00Z","v":53195,"vw":86.566018},{"c":87.13,"h":87.3199,"l":85.83,"n":820,"o":86.46,"t":"2026-05-12T04:00:00Z","v":72938,"vw":86.833329},{"c":86.2,"h":86.54,"l":86.155,"n":686,"o":86.43,"t":"2026-05-13T04:00:00Z","v":55841,"vw":86.29791},{"c":86.68,"h":87.01,"l":86.4595,"n":771,"o":86.59,"t":"2026-05-14T04:00:00Z","v":52888,"vw":86.717969},{"c":86.21,"h":86.8,"l":86.03,"n":1238,"o":86.53,"t":"2026-05-15T04:00:00Z","v":138835,"vw":86.339125},{"c":87.03,"h":87.18,"l":86.03,"n":1318,"o":86.03,"t":"2026-05-18T04:00:00Z","v":150127,"vw":86.873469},{"c":85.91,"h":86.94,"l":85.82,"n":767,"o":86.79,"t":"2026-05-19T04:00:00Z","v":41889,"vw":86.379863},{"c":87.01,"h":87.07,"l":85.905,"n":1530,"o":86.13,"t":"2026-05-20T04:00:00Z","v":851114,"vw":86.845672},{"c":87.2,"h":87.28,"l":86.39,"n":696,"o":86.7,"t":"2026-05-21T04:00:00Z","v":71379,"vw":86.951871},{"c":87.55,"h":87.84,"l":87.43,"n":914,"o":87.48,"t":"2026-05-22T04:00:00Z","v":80634,"vw":87.645346},{"c":87.53,"h":88.12,"l":87.3151,"n":1383,"o":87.71,"t":"2026-05-26T04:00:00Z","v":94654,"vw":87.544146},{"c":86.88,"h":87.67,"l":86.6,"n":1249,"o":87.35,"t":"2026-05-27T04:00:00Z","v":387616,"vw":86.811432},{"c":86.68,"h":86.78,"l":86.25,"n":1612,"o":86.47,"t":"2026-05-28T04:00:00Z","v":221431,"vw":86.503686},{"c":87.35,"h":87.61,"l":86.71,"n":724,"o":86.71,"t":"2026-05-29T04:00:00Z","v":47703,"vw":87.308195},{"c":86.96,"h":87.23,"l":86.48,"n":949,"o":86.74,"t":"2026-06-01T04:00:00Z","v":63306,"vw":86.878905},{"c":86.96,"h":87.26,"l":86.2999,"n":802,"o":86.56,"t":"2026-06-02T04:00:00Z","v":65691,"vw":86.904392},{"c":85.96,"h":86.35,"l":85.34,"n":903,"o":86.35,"t":"2026-06-03T04:00:00Z","v":109288,"vw":85.693532},{"c":88.38,"h":88.54,"l":86.98,"n":1185,"o":86.98,"t":"2026-06-04T04:00:00Z","v":99162,"vw":88.131017},{"c":88.24,"h":88.65,"l":87.93,"n":1066,"o":88.6,"t":"2026-06-05T04:00:00Z","v":98719,"vw":88.339194},{"c":87.9,"h":88.64,"l":87.84,"n":782,"o":88.17,"t":"2026-06-08T04:00:00Z","v":41767,"vw":88.198994},{"c":88.8,"h":89.17,"l":87.875,"n":1090,"o":88.28,"t":"2026-06-09T04:00:00Z","v":95722,"vw":88.357139},{"c":88.12,"h":89.24,"l":88.08,"n":1421,"o":88.64,"t":"2026-06-10T04:00:00Z","v":136618,"vw":88.539364},{"c":88.91,"h":89.13,"l":87.78,"n":1284,"o":88.33,"t":"2026-06-11T04:00:00Z","v":100818,"vw":88.584018},{"c":90.27,"h":90.64,"l":89.42,"n":1173,"o":89.53,"t":"2026-06-12T04:00:00Z","v":87656,"vw":90.122069},{"c":90.47,"h":91.21,"l":90.38,"n":992,"o":90.78,"t":"2026-06-15T04:00:00Z","v":53518,"vw":90.882525},{"c":91.9,"h":92,"l":91.05,"n":846,"o":91.05,"t":"2026-06-16T04:00:00Z","v":44044,"vw":91.67062},{"c":91.47,"h":92.83,"l":91.19,"n":1424,"o":91.72,"t":"2026-06-17T04:00:00Z","v":97712,"vw":92.033899},{"c":90.66,"h":92.27,"l":90.48,"n":1085,"o":92.27,"t":"2026-06-18T04:00:00Z","v":72484,"vw":91.089696},{"c":91.15,"h":91.63,"l":90.95,"n":919,"o":90.95,"t":"2026-06-22T04:00:00Z","v":54109,"vw":91.198642},{"c":91.22,"h":91.55,"l":90.8,"n":1000,"o":90.85,"t":"2026-06-23T04:00:00Z","v":66026,"vw":91.265774},{"c":90.75,"h":91.495,"l":90.72,"n":828,"o":91.07,"t":"2026-06-24T04:00:00Z","v":49164,"vw":90.979577},{"c":90.51,"h":92.43,"l":90.39,"n":828,"o":91.14,"t":"2026-06-25T04:00:00Z","v":48914,"vw":90.981568},{"c":90.26,"h":90.99,"l":89.9,"n":830,"o":90.55,"t":"2026-06-26T04:00:00Z","v":64533,"vw":90.368749},{"c":90.52,"h":91.0245,"l":90.45,"n":679,"o":90.45,"t":"2026-06-29T04:00:00Z","v":33491,"vw":90.678107},{"c":90.47,"h":90.86,"l":90.09,"n":784,"o":90.41,"t":"2026-06-30T04:00:00Z","v":43638,"vw":90.493469},{"c":92.31,"h":92.815,"l":90.55,"n":975,"o":90.75,"t":"2026-07-01T04:00:00Z","v":72864,"vw":92.115213},{"c":93.37,"h":93.37,"l":92.765,"n":841,"o":93.12,"t":"2026-07-02T04:00:00Z","v":54082,"vw":93.053341},{"c":94.52,"h":94.525,"l":93.53,"n":1407,"o":93.58,"t":"2026-07-06T04:00:00Z","v":167280,"vw":94.043223},{"c":94.11,"h":95,"l":94.06,"n":772,"o":94.66,"t":"2026-07-07T04:00:00Z","v":71967,"vw":94.420569},{"c":92.13,"h":93.54,"l":92.09,"n":1040,"o":93.54,"t":"2026-07-08T04:00:00Z","v":86929,"vw":92.415503},{"c":93.39,"h":93.5796,"l":92.36,"n":974,"o":92.42,"t":"2026-07-09T04:00:00Z","v":288500,"vw":93.181811},{"c":93.62,"h":94.09,"l":93.19,"n":789,"o":94.03,"t":"2026-07-10T04:00:00Z","v":699222,"vw":93.413661},{"c":94,"h":94.09,"l":93.36,"n":961,"o":93.98,"t":"2026-07-13T04:00:00Z","v":72158,"vw":93.713386},{"c":94.6,"h":95.55,"l":93.52,"n":986,"o":93.52,"t":"2026-07-14T04:00:00Z","v":75827,"vw":94.753145},{"c":95.59,"h":95.94,"l":94.97,"n":1105,"o":94.97,"t":"2026-07-15T04:00:00Z","v":82214,"vw":95.636517},{"c":95.73,"h":95.95,"l":95.16,"n":974,"o":95.89,"t":"2026-07-16T04:00:00Z","v":67677,"vw":95.561274},{"c":94.5,"h":95.59,"l":94.31,"n":1338,"o":95.14,"t":"2026-07-17T04:00:00Z","v":93931,"vw":94.966695},{"c":94.03,"h":94.66,"l":93.88,"n":1103,"o":94.6,"t":"2026-07-20T04:00:00Z","v":149900,"vw":94.144669},{"c":94.28,"h":94.68,"l":93.48,"n":1248,"o":94.09,"t":"2026-07-21T04:00:00Z","v":78147,"vw":94.328621},{"c":94.37,"h":94.654,"l":94.15,"n":767,"o":94.42,"t":"2026-07-22T04:00:00Z","v":52031,"vw":94.391644},{"c":93.83,"h":93.85,"l":93.31,"n":838,"o":93.63,"t":"2026-07-23T04:00:00Z","v":49847,"vw":93.650891},{"c":94.465,"h":94.55,"l":93.585,"n":1090,"o":93.82,"t":"2026-07-24T04:00:00Z","v":188395,"vw":93.975687},{"c":95.36,"h":95.86,"l":94.81,"n":1202,"o":95.2,"t":"2026-07-27T04:00:00Z","v":95597,"vw":95.190943},{"c":96.29,"h":96.29,"l":95.285,"n":955,"o":95.79,"t":"2026-07-28T04:00:00Z","v":63677,"vw":95.990533},{"c":94.44,"h":96.02,"l":94.3651,"n":908,"o":95.82,"t":"2026-07-29T04:00:00Z","v":61651,"vw":94.952943},{"c":95.46,"h":95.61,"l":94.2,"n":712,"o":94.82,"t":"2026-07-30T04:00:00Z","v":39322,"vw":95.094705},{"c":95.52,"h":95.79,"l":95.02,"n":949,"o":95.45,"t":"2026-07-31T04:00:00Z","v":53306,"vw":95.530136},{"c":96.43,"h":96.54,"l":95.72,"n":1115,"o":96.23,"t":"2026-08-03T04:00:00Z","v":55045,"vw":96.190979},{"c":97.36,"h":97.71,"l":96.41,"n":1197,"o":96.41,"t":"2026-08-04T04:00:00Z","v":78307,"vw":97.37029},{"c":97.58,"h":98.15,"l":97.34,"n":984,"o":97.96,"t":"2026-08-05T04:00:00Z","v":59645,"vw":97.68654},{"c":97.04,"h":98.11,"l":96.81,"n":1027,"o":98.11,"t":"2026-08-06T04:00:00Z","v":83407,"vw":97.04785},{"c":96.84,"h":97.035,"l":96.55,"n":765,"o":96.86,"t":"2026-08-07T04:00:00Z","v":51312,"vw":96.835916},{"c":97.31,"h":97.62,"l":96.73,"n":945,"o":96.73,"t":"2026-08-10T04:00:00Z","v":72479,"vw":97.228886},{"c":97.35,"h":97.835,"l":97.24,"n":745,"o":97.31,"t":"2026-08-11T04:00:00Z","v":44520,"vw":97.509234},{"c":97.74,"h":97.895,"l":97.25,"n":630,"o":97.55,"t":"2026-08-12T04:00:00Z","v":39974,"vw":97.511415},{"c":98.25,"h":98.39,"l":97.49,"n":921,"o":98.19,"t":"2026-08-13T04:00:00Z","v":66851,"vw":97.996896},{"c":98.14,"h":98.3691,"l":98.05,"n":793,"o":98.22,"t":"2026-08-14T04:00:00Z","v":64572,"vw":98.171175},{"c":97.29,"h":98.2546,"l":97.21,"n":1241,"o":97.84,"t":"2026-08-17T04:00:00Z","v":88024,"vw":97.771679},{"c":97.57,"h":97.73,"l":97.0317,"n":1178,"o":97.31,"t":"2026-08-18T04:00:00Z","v":121613,"vw":97.495691},{"c":96.81,"h":97.9528,"l":96.7,"n":896,"o":97.75,"t":"2026-08-19T04:00:00Z","v":73661,"vw":97.227221},{"c":95.69,"h":96.885,"l":95.595,"n":1283,"o":96.66,"t":"2026-08-20T04:00:00Z","v":86722,"vw":96.241232},{"c":96.72,"h":97,"l":96.28,"n":847,"o":96.28,"t":"2026-08-21T04:00:00Z","v":44158,"vw":96.639912},{"c":97.77,"h":98.095,"l":96.95,"n":1144,"o":96.95,"t":"2026-08-24T04:00:00Z","v":80247,"vw":97.759927},{"c":98.07,"h":98.13,"l":97.25,"n":1190,"o":97.75,"t":"2026-08-25T04:00:00Z","v":83785,"vw":97.795683},{"c":97.94,"h":98.18,"l":97.64,"n":1040,"o":97.99,"t":"2026-08-26T04:00:00Z","v":103924,"vw":97.9809},{"c":97.47,"h":98.03,"l":97.18,"n":1056,"o":97.37,"t":"2026-08-27T04:00:00Z","v":62059,"vw":97.59576},{"c":97.81,"h":98.4,"l":97.645,"n":902,"o":97.68,"t":"2026-08-28T04:00:00Z","v":50200,"vw":97.918629},{"c":97.3,"h":97.5099,"l":97.248,"n":1356,"o":97.49,"t":"2026-08-31T04:00:00Z","v":67912,"vw":97.362357},{"c":96.275,"h":97.695,"l":96.205,"n":1325,"o":97.02,"t":"2026-09-01T04:00:00Z","v":96714,"vw":96.600232},{"c":97.04,"h":98.14,"l":96.67,"n":1185,"o":96.67,"t":"2026-09-02T04:00:00Z","v":88657,"vw":97.483191},{"c":98.6,"h":98.66,"l":97.55,"n":1105,"o":97.55,"t":"2026-09-03T04:00:00Z","v":93386,"vw":98.238961},{"c":97.97,"h":98.25,"l":97.64,"n":801,"o":97.83,"t":"2026-09-04T04:00:00Z","v":131541,"vw":98.056735},{"c":96.77,"h":97.51,"l":96.77,"n":851,"o":97.41,"t":"2026-09-08T04:00:00Z","v":48416,"vw":97.176386},{"c":96.44,"h":96.87,"l":95.9015,"n":1106,"o":96.44,"t":"2026-09-09T04:00:00Z","v":66208,"vw":96.583235},{"c":95.96,"h":96.3299,"l":95.7,"n":860,"o":96.21,"t":"2026-09-10T04:00:00Z","v":50280,"vw":95.968419},{"c":96.63,"h":97.17,"l":96.21,"n":854,"o":96.94,"t":"2026-09-11T04:00:00Z","v":52091,"vw":96.603775},{"c":95.98,"h":96.72,"l":95.58,"n":924,"o":96.62,"t":"2026-09-14T04:00:00Z","v":69919,"vw":96.127199},{"c":95.41,"h":95.7,"l":94.62,"n":1117,"o":95.7,"t":"2026-09-15T04:00:00Z","v":342032,"vw":94.892072},{"c":93.74,"h":95.37,"l":92.87,"n":1356,"o":95.37,"t":"2026-09-16T04:00:00Z","v":109681,"vw":94.371007},{"c":93.68,"h":94.44,"l":93.3738,"n":825,"o":94.44,"t":"2026-09-17T04:00:00Z","v":67856,"vw":93.907298},{"c":93.87,"h":93.97,"l":93.1301,"n":1484,"o":93.35,"t":"2026-09-18T04:00:00Z","v":112900,"vw":93.604207},{"c":94.38,"h":94.55,"l":94.01,"n":846,"o":94.55,"t":"2026-09-21T04:00:00Z","v":44405,"vw":94.338427},{"c":92.46,"h":94.62,"l":92.08,"n":2117,"o":94.62,"t":"2026-09-22T04:00:00Z","v":157467,"vw":92.600823},{"c":91.97,"h":92.88,"l":91.95,"n":1210,"o":92.06,"t":"2026-09-23T04:00:00Z","v":111533,"vw":92.347425},{"c":92.02,"h":92.36,"l":91.415,"n":994,"o":92,"t":"2026-09-24T04:00:00Z","v":111038,"vw":91.903373},{"c":92.57,"h":92.6,"l":91.65,"n":1102,"o":92.28,"t":"2026-09-25T04:00:00Z","v":88291,"vw":92.367898},{"c":91.42,"h":92.34,"l":91.32,"n":1244,"o":92.16,"t":"2026-09-28T04:00:00Z","v":125766,"vw":91.658457},{"c":91.03,"h":91.596,"l":90.53,"n":1047,"o":91.49,"t":"2026-09-29T04:00:00Z","v":62789,"vw":90.965467},{"c":89.92,"h":91,"l":89.92,"n":864,"o":91,"t":"2026-09-30T04:00:00Z","v":46623,"vw":90.360719},{"c":89.99,"h":90.12,"l":88.78,"n":1697,"o":89.69,"t":"2026-10-01T04:00:00Z","v":305868,"vw":89.398775},{"c":90.17,"h":90.51,"l":89.735,"n":1461,"o":90.29,"t":"2026-10-02T04:00:00Z","v":81493,"vw":90.155679},{"c":90.76,"h":90.99,"l":89.93,"n":1148,"o":90.16,"t":"2026-10-05T04:00:00Z","v":70397,"vw":90.715972},{"c":90.96,"h":91.51,"l":90.82,"n":896,"o":90.99,"t":"2026-10-06T04:00:00Z","v":60383,"vw":91.095479},{"c":90.43,"h":90.455,"l":89.78,"n":1177,"o":90.09,"t":"2026-10-07T04:00:00Z","v":136458,"vw":90.052308},{"c":91.07,"h":91.225,"l":89.89,"n":1845,"o":89.89,"t":"2026-10-08T04:00:00Z","v":865810,"vw":90.972618},{"c":92.07,"h":92.2199,"l":91.1,"n":1244,"o":91.1,"t":"2026-10-09T04:00:00Z","v":250829,"vw":91.854278},{"c":92.55,"h":92.699,"l":92.18,"n":955,"o":92.18,"t":"2026-10-12T04:00:00Z","v":182415,"vw":92.539296},{"c":91.94,"h":93.49,"l":91.75,"n":1091,"o":93.1,"t":"2026-10-13T04:00:00Z","v":89475,"vw":92.309117},{"c":91.29,"h":91.29,"l":90.76,"n":910,"o":91.05,"t":"2026-10-14T04:00:00Z","v":259201,"vw":91.036912},{"c":92.51,"h":92.66,"l":91.235,"n":1134,"o":91.74,"t":"2026-10-15T04:00:00Z","v":79209,"vw":92.234614},{"c":92.72,"h":93.76,"l":92.28,"n":2311,"o":93.08,"t":"2026-10-16T04:00:00Z","v":539731,"vw":92.592213},{"c":91.94,"h":92.5666,"l":91.93,"n":1777,"o":92.54,"t":"2026-10-19T04:00:00Z","v":203818,"vw":92.149396},{"c":93.08,"h":93.51,"l":92.14,"n":2142,"o":92.14,"t":"2026-10-20T04:00:00Z","v":207353,"vw":93.00349},{"c":93.72,"h":93.84,"l":93.03,"n":1144,"o":93.53,"t":"2026-10-21T04:00:00Z","v":85333,"vw":93.577615},{"c":94.26,"h":94.39,"l":93.18,"n":573,"o":93.18,"t":"2026-10-22T04:00:00Z","v":55919,"vw":93.985344}],"volatilityBars":[{"c":97.49,"h":97.5,"l":96.95,"n":40,"o":96.95,"t":"2026-08-24T13:30:00Z","v":4120,"vw":97.287491},{"c":97.97,"h":97.99,"l":97.65,"n":59,"o":97.66,"t":"2026-08-24T13:45:00Z","v":4874,"vw":97.832803},{"c":97.98,"h":98.015,"l":97.91,"n":33,"o":97.96,"t":"2026-08-24T14:00:00Z","v":3047,"vw":97.951679},{"c":98.095,"h":98.095,"l":98.04,"n":14,"o":98.04,"t":"2026-08-24T14:15:00Z","v":996,"vw":98.056381},{"c":97.83,"h":98.0699,"l":97.83,"n":55,"o":98.0699,"t":"2026-08-24T14:30:00Z","v":8811,"vw":97.933646},{"c":97.885,"h":97.94,"l":97.85,"n":30,"o":97.875,"t":"2026-08-24T14:45:00Z","v":2349,"vw":97.901994},{"c":97.9,"h":97.97,"l":97.89,"n":35,"o":97.97,"t":"2026-08-24T15:00:00Z","v":3103,"vw":97.936761},{"c":97.9,"h":97.9,"l":97.87,"n":2,"o":97.87,"t":"2026-08-24T15:15:00Z","v":200,"vw":97.885},{"c":97.81,"h":97.94,"l":97.74,"n":65,"o":97.88,"t":"2026-08-24T15:30:00Z","v":12850,"vw":97.819289},{"c":97.76,"h":97.78,"l":97.75,"n":21,"o":97.77,"t":"2026-08-24T15:45:00Z","v":1208,"vw":97.766818},{"c":97.82,"h":97.845,"l":97.82,"n":8,"o":97.83,"t":"2026-08-24T16:00:00Z","v":741,"vw":97.827843},{"c":97.67,"h":97.6952,"l":97.66,"n":14,"o":97.69,"t":"2026-08-24T16:15:00Z","v":1004,"vw":97.678909},{"c":97.46,"h":97.57,"l":97.46,"n":18,"o":97.57,"t":"2026-08-24T16:30:00Z","v":1496,"vw":97.485805},{"c":97.49,"h":97.52,"l":97.485,"n":11,"o":97.485,"t":"2026-08-24T16:45:00Z","v":792,"vw":97.493634},{"c":97.55,"h":97.59,"l":97.55,"n":5,"o":97.59,"t":"2026-08-24T17:00:00Z","v":413,"vw":97.575559},{"c":97.408,"h":97.51,"l":97.408,"n":4,"o":97.51,"t":"2026-08-24T17:15:00Z","v":262,"vw":97.4488},{"c":97.48,"h":97.48,"l":97.44,"n":11,"o":97.44,"t":"2026-08-24T17:45:00Z","v":875,"vw":97.448462},{"c":97.6052,"h":97.6052,"l":97.49,"n":7,"o":97.53,"t":"2026-08-24T18:00:00Z","v":1250,"vw":97.54004},{"c":97.65,"h":97.65,"l":97.62,"n":10,"o":97.62,"t":"2026-08-24T18:15:00Z","v":736,"vw":97.64459},{"c":97.68,"h":97.68,"l":97.6,"n":12,"o":97.6,"t":"2026-08-24T18:30:00Z","v":1291,"vw":97.622486},{"c":97.71,"h":97.73,"l":97.71,"n":23,"o":97.73,"t":"2026-08-24T18:45:00Z","v":1425,"vw":97.721667},{"c":97.75,"h":97.75,"l":97.64,"n":73,"o":97.68,"t":"2026-08-24T19:00:00Z","v":5243,"vw":97.702272},{"c":97.67,"h":97.74,"l":97.65,"n":35,"o":97.73,"t":"2026-08-24T19:15:00Z","v":3741,"vw":97.689452},{"c":97.685,"h":97.74,"l":97.6699,"n":40,"o":97.73,"t":"2026-08-24T19:30:00Z","v":3675,"vw":97.710804},{"c":97.74,"h":97.81,"l":97.67,"n":106,"o":97.71,"t":"2026-08-24T19:45:00Z","v":8026,"vw":97.744462},{"c":97.77,"h":97.77,"l":97.77,"n":3,"o":97.77,"t":"2026-08-24T20:00:00Z","v":369,"vw":97.77},{"c":97.78,"h":97.78,"l":97.78,"n":4,"o":97.78,"t":"2026-08-25T13:15:00Z","v":611,"vw":97.78},{"c":97.49,"h":97.75,"l":97.43,"n":172,"o":97.75,"t":"2026-08-25T13:30:00Z","v":15294,"vw":97.533775},{"c":97.49,"h":97.5,"l":97.25,"n":71,"o":97.5,"t":"2026-08-25T13:45:00Z","v":6305,"vw":97.342741},{"c":97.54,"h":97.645,"l":97.515,"n":35,"o":97.515,"t":"2026-08-25T14:00:00Z","v":2685,"vw":97.566073},{"c":97.69,"h":97.7499,"l":97.66,"n":4,"o":97.66,"t":"2026-08-25T14:15:00Z","v":519,"vw":97.703626},{"c":97.687,"h":97.769,"l":97.58,"n":27,"o":97.67,"t":"2026-08-25T14:30:00Z","v":2640,"vw":97.681053},{"c":97.625,"h":97.625,"l":97.47,"n":19,"o":97.54,"t":"2026-08-25T14:45:00Z","v":2562,"vw":97.542696},{"c":97.7299,"h":97.7299,"l":97.7299,"n":1,"o":97.7299,"t":"2026-08-25T15:00:00Z","v":150,"vw":97.7299},{"c":97.75,"h":97.7995,"l":97.68,"n":8,"o":97.68,"t":"2026-08-25T15:15:00Z","v":1580,"vw":97.710676},{"c":97.65,"h":97.68,"l":97.65,"n":20,"o":97.66,"t":"2026-08-25T15:30:00Z","v":1324,"vw":97.669881},{"c":97.7699,"h":97.77,"l":97.73,"n":28,"o":97.73,"t":"2026-08-25T15:45:00Z","v":1666,"vw":97.759249},{"c":97.82,"h":97.86,"l":97.82,"n":8,"o":97.83,"t":"2026-08-25T16:00:00Z","v":863,"vw":97.829697},{"c":97.7597,"h":97.76,"l":97.75,"n":14,"o":97.75,"t":"2026-08-25T16:15:00Z","v":806,"vw":97.753777},{"c":97.89,"h":97.91,"l":97.81,"n":22,"o":97.81,"t":"2026-08-25T16:30:00Z","v":2448,"vw":97.898496},{"c":97.84,"h":97.89,"l":97.83,"n":13,"o":97.89,"t":"2026-08-25T17:00:00Z","v":1217,"vw":97.8495},{"c":97.87,"h":97.87,"l":97.8583,"n":10,"o":97.87,"t":"2026-08-25T17:15:00Z","v":1422,"vw":97.86436},{"c":97.91,"h":97.94,"l":97.8651,"n":19,"o":97.8651,"t":"2026-08-25T17:30:00Z","v":2272,"vw":97.925394},{"c":97.92,"h":97.92,"l":97.9,"n":9,"o":97.9,"t":"2026-08-25T17:45:00Z","v":804,"vw":97.9048},{"c":97.98,"h":97.99,"l":97.93,"n":19,"o":97.93,"t":"2026-08-25T18:00:00Z","v":2869,"vw":97.943909},{"c":98.01,"h":98.01,"l":97.95,"n":22,"o":97.9799,"t":"2026-08-25T18:15:00Z","v":1660,"vw":97.972431},{"c":98.04,"h":98.04,"l":98.01,"n":7,"o":98.01,"t":"2026-08-25T18:30:00Z","v":2091,"vw":98.013335},{"c":98.085,"h":98.1,"l":98.08,"n":19,"o":98.09,"t":"2026-08-25T18:45:00Z","v":1407,"vw":98.088844},{"c":98.035,"h":98.08,"l":98.02,"n":15,"o":98.08,"t":"2026-08-25T19:00:00Z","v":1503,"vw":98.038228},{"c":98.06,"h":98.08,"l":97.99,"n":56,"o":98.05,"t":"2026-08-25T19:15:00Z","v":4504,"vw":98.042866},{"c":98.13,"h":98.13,"l":98.05,"n":93,"o":98.08,"t":"2026-08-25T19:30:00Z","v":8840,"vw":98.092866},{"c":98.07,"h":98.12,"l":98.05,"n":96,"o":98.11,"t":"2026-08-25T19:45:00Z","v":7856,"vw":98.088032},{"c":97.96,"h":98.05,"l":97.64,"n":52,"o":97.99,"t":"2026-08-26T13:30:00Z","v":8402,"vw":97.852795},{"c":97.81,"h":97.885,"l":97.81,"n":18,"o":97.885,"t":"2026-08-26T13:45:00Z","v":1552,"vw":97.847248},{"c":97.895,"h":97.97,"l":97.86,"n":27,"o":97.96,"t":"2026-08-26T14:00:00Z","v":2554,"vw":97.909071},{"c":97.9,"h":97.9,"l":97.74,"n":16,"o":97.745,"t":"2026-08-26T14:15:00Z","v":527,"vw":97.818705},{"c":97.85,"h":97.86,"l":97.81,"n":16,"o":97.83,"t":"2026-08-26T14:30:00Z","v":1033,"vw":97.831721},{"c":97.79,"h":97.83,"l":97.79,"n":6,"o":97.83,"t":"2026-08-26T14:45:00Z","v":542,"vw":97.81544},{"c":97.79,"h":97.84,"l":97.79,"n":14,"o":97.84,"t":"2026-08-26T15:00:00Z","v":1313,"vw":97.809711},{"c":97.74,"h":97.7872,"l":97.74,"n":23,"o":97.775,"t":"2026-08-26T15:15:00Z","v":1769,"vw":97.774791},{"c":97.8,"h":97.8,"l":97.76,"n":8,"o":97.8,"t":"2026-08-26T15:30:00Z","v":394,"vw":97.786667},{"c":98.03,"h":98.035,"l":97.8552,"n":14,"o":97.8552,"t":"2026-08-26T15:45:00Z","v":1280,"vw":97.963257},{"c":98.0252,"h":98.0999,"l":98.0252,"n":20,"o":98.05,"t":"2026-08-26T16:00:00Z","v":2142,"vw":98.081451},{"c":97.88,"h":97.965,"l":97.88,"n":20,"o":97.9138,"t":"2026-08-26T16:15:00Z","v":2336,"vw":97.935008},{"c":97.86,"h":97.875,"l":97.86,"n":17,"o":97.875,"t":"2026-08-26T16:30:00Z","v":2853,"vw":97.871073},{"c":97.89,"h":97.89,"l":97.86,"n":4,"o":97.86,"t":"2026-08-26T16:45:00Z","v":314,"vw":97.876425},{"c":97.89,"h":97.945,"l":97.89,"n":13,"o":97.92,"t":"2026-08-26T17:00:00Z","v":753,"vw":97.918247},{"c":98.01,"h":98.01,"l":98.01,"n":4,"o":98.01,"t":"2026-08-26T17:15:00Z","v":327,"vw":98.01},{"c":97.96,"h":98.035,"l":97.96,"n":20,"o":98.035,"t":"2026-08-26T17:30:00Z","v":1769,"vw":97.984316},{"c":97.96,"h":97.9699,"l":97.9338,"n":11,"o":97.9338,"t":"2026-08-26T17:45:00Z","v":1474,"vw":97.952825},{"c":97.9619,"h":97.9619,"l":97.9538,"n":4,"o":97.9538,"t":"2026-08-26T18:00:00Z","v":717,"vw":97.95789},{"c":98.005,"h":98.02,"l":97.99,"n":14,"o":97.99,"t":"2026-08-26T18:15:00Z","v":1019,"vw":98.006429},{"c":97.97,"h":97.97,"l":97.97,"n":8,"o":97.97,"t":"2026-08-26T18:30:00Z","v":300,"vw":97.97},{"c":98.03,"h":98.06,"l":98.005,"n":28,"o":98.02,"t":"2026-08-26T18:45:00Z","v":3413,"vw":98.035603},{"c":98.09,"h":98.115,"l":98.05,"n":66,"o":98.0665,"t":"2026-08-26T19:00:00Z","v":6178,"vw":98.094004},{"c":98.11,"h":98.13,"l":98.07,"n":19,"o":98.07,"t":"2026-08-26T19:15:00Z","v":2246,"vw":98.096784},{"c":98.17,"h":98.17,"l":98.09,"n":74,"o":98.09,"t":"2026-08-26T19:30:00Z","v":8193,"vw":98.134622},{"c":97.95,"h":98.18,"l":97.89,"n":132,"o":98.17,"t":"2026-08-26T19:45:00Z","v":12580,"vw":98.015363},{"c":97.94,"h":97.94,"l":97.94,"n":4,"o":97.94,"t":"2026-08-26T20:00:00Z","v":334,"vw":97.94},{"c":97.85,"h":98.03,"l":97.18,"n":62,"o":97.37,"t":"2026-08-27T13:30:00Z","v":4782,"vw":97.698304},{"c":97.93,"h":97.95,"l":97.67,"n":58,"o":97.81,"t":"2026-08-27T13:45:00Z","v":4339,"vw":97.844228},{"c":97.25,"h":97.79,"l":97.25,"n":59,"o":97.75,"t":"2026-08-27T14:00:00Z","v":4718,"vw":97.449406},{"c":97.26,"h":97.32,"l":97.18,"n":31,"o":97.28,"t":"2026-08-27T14:15:00Z","v":2680,"vw":97.279824},{"c":97.54,"h":97.6,"l":97.26,"n":34,"o":97.28,"t":"2026-08-27T14:30:00Z","v":3067,"vw":97.428788},{"c":97.59,"h":97.66,"l":97.56,"n":32,"o":97.63,"t":"2026-08-27T14:45:00Z","v":2096,"vw":97.627812},{"c":97.63,"h":97.63,"l":97.52,"n":71,"o":97.6,"t":"2026-08-27T15:00:00Z","v":6509,"vw":97.573318},{"c":97.8,"h":97.81,"l":97.67,"n":15,"o":97.67,"t":"2026-08-27T15:15:00Z","v":1499,"vw":97.746154},{"c":97.82,"h":97.87,"l":97.8101,"n":48,"o":97.8101,"t":"2026-08-27T15:30:00Z","v":3984,"vw":97.843773},{"c":97.87,"h":97.9,"l":97.87,"n":10,"o":97.9,"t":"2026-08-27T15:45:00Z","v":653,"vw":97.885},{"c":97.75,"h":97.84,"l":97.75,"n":14,"o":97.82,"t":"2026-08-27T16:00:00Z","v":1238,"vw":97.812915},{"c":97.72,"h":97.765,"l":97.72,"n":16,"o":97.765,"t":"2026-08-27T16:15:00Z","v":772,"vw":97.739201},{"c":97.73,"h":97.73,"l":97.73,"n":2,"o":97.73,"t":"2026-08-27T16:30:00Z","v":165,"vw":97.73},{"c":97.8,"h":97.8,"l":97.735,"n":19,"o":97.74,"t":"2026-08-27T16:45:00Z","v":1409,"vw":97.753333},{"c":97.72,"h":97.795,"l":97.72,"n":15,"o":97.795,"t":"2026-08-27T17:00:00Z","v":1323,"vw":97.765768},{"c":97.7,"h":97.7,"l":97.67,"n":11,"o":97.67,"t":"2026-08-27T17:15:00Z","v":709,"vw":97.686928},{"c":97.69,"h":97.7101,"l":97.69,"n":4,"o":97.7101,"t":"2026-08-27T17:30:00Z","v":384,"vw":97.703553},{"c":97.68,"h":97.68,"l":97.666,"n":7,"o":97.666,"t":"2026-08-27T17:45:00Z","v":547,"vw":97.669822},{"c":97.61,"h":97.645,"l":97.61,"n":8,"o":97.645,"t":"2026-08-27T18:00:00Z","v":1392,"vw":97.618676},{"c":97.5,"h":97.6,"l":97.5,"n":17,"o":97.56,"t":"2026-08-27T18:15:00Z","v":2273,"vw":97.545335},{"c":97.49,"h":97.49,"l":97.49,"n":2,"o":97.49,"t":"2026-08-27T18:30:00Z","v":101,"vw":97.49},{"c":97.475,"h":97.52,"l":97.45,"n":26,"o":97.5,"t":"2026-08-27T18:45:00Z","v":2511,"vw":97.47714},{"c":97.44,"h":97.47,"l":97.44,"n":10,"o":97.46,"t":"2026-08-27T19:00:00Z","v":917,"vw":97.453056},{"c":97.42,"h":97.47,"l":97.42,"n":17,"o":97.45,"t":"2026-08-27T19:15:00Z","v":926,"vw":97.447441},{"c":97.39,"h":97.43,"l":97.39,"n":16,"o":97.43,"t":"2026-08-27T19:30:00Z","v":818,"vw":97.41988},{"c":97.5,"h":97.5,"l":97.4349,"n":84,"o":97.4349,"t":"2026-08-27T19:45:00Z","v":4840,"vw":97.481783},{"c":97.47,"h":97.47,"l":97.47,"n":4,"o":97.47,"t":"2026-08-27T20:00:00Z","v":120,"vw":97.47},{"c":97.65,"h":98.06,"l":97.645,"n":75,"o":97.68,"t":"2026-08-28T13:30:00Z","v":7267,"vw":97.767404},{"c":97.84,"h":97.85,"l":97.66,"n":23,"o":97.66,"t":"2026-08-28T13:45:00Z","v":1637,"vw":97.779126},{"c":97.9,"h":98.02,"l":97.87,"n":39,"o":97.87,"t":"2026-08-28T14:00:00Z","v":2230,"vw":97.940034},{"c":97.68,"h":97.9701,"l":97.68,"n":10,"o":97.87,"t":"2026-08-28T14:15:00Z","v":1359,"vw":97.907745},{"c":98.1,"h":98.1,"l":97.94,"n":11,"o":97.94,"t":"2026-08-28T14:45:00Z","v":1219,"vw":98.001493},{"c":98.16,"h":98.18,"l":98.095,"n":49,"o":98.1739,"t":"2026-08-28T15:00:00Z","v":3380,"vw":98.143133},{"c":98.33,"h":98.4,"l":98.18,"n":12,"o":98.18,"t":"2026-08-28T15:15:00Z","v":1660,"vw":98.29804},{"c":98.12,"h":98.31,"l":98.09,"n":28,"o":98.31,"t":"2026-08-28T15:30:00Z","v":1771,"vw":98.212721},{"c":98.15,"h":98.15,"l":98.06,"n":18,"o":98.06,"t":"2026-08-28T15:45:00Z","v":1107,"vw":98.117143},{"c":98.24,"h":98.24,"l":98.14,"n":8,"o":98.17,"t":"2026-08-28T16:00:00Z","v":1122,"vw":98.166555},{"c":98,"h":98,"l":98,"n":5,"o":98,"t":"2026-08-28T16:15:00Z","v":285,"vw":98},{"c":97.96,"h":98.06,"l":97.9,"n":18,"o":97.9,"t":"2026-08-28T16:30:00Z","v":2441,"vw":97.969307},{"c":97.99,"h":98.0199,"l":97.99,"n":6,"o":97.99,"t":"2026-08-28T16:45:00Z","v":522,"vw":98.00496},{"c":97.8,"h":97.855,"l":97.8,"n":11,"o":97.855,"t":"2026-08-28T17:00:00Z","v":624,"vw":97.814706},{"c":97.84,"h":97.84,"l":97.84,"n":6,"o":97.84,"t":"2026-08-28T17:15:00Z","v":262,"vw":97.84},{"c":97.8,"h":97.8,"l":97.8,"n":4,"o":97.8,"t":"2026-08-28T17:30:00Z","v":258,"vw":97.8},{"c":97.79,"h":97.79,"l":97.79,"n":1,"o":97.79,"t":"2026-08-28T18:00:00Z","v":125,"vw":97.79},{"c":97.76,"h":97.79,"l":97.76,"n":11,"o":97.79,"t":"2026-08-28T18:15:00Z","v":1857,"vw":97.763821},{"c":97.8304,"h":97.8481,"l":97.8304,"n":6,"o":97.8399,"t":"2026-08-28T18:30:00Z","v":1216,"vw":97.842385},{"c":97.88,"h":97.88,"l":97.88,"n":3,"o":97.88,"t":"2026-08-28T19:00:00Z","v":208,"vw":97.88},{"c":97.95,"h":97.9799,"l":97.911,"n":13,"o":97.9399,"t":"2026-08-28T19:15:00Z","v":1002,"vw":97.935656},{"c":97.87,"h":97.9,"l":97.8539,"n":7,"o":97.9,"t":"2026-08-28T19:30:00Z","v":508,"vw":97.875699},{"c":97.84,"h":97.88,"l":97.78,"n":93,"o":97.8,"t":"2026-08-28T19:45:00Z","v":8050,"vw":97.809235},{"c":97.81,"h":97.81,"l":97.81,"n":3,"o":97.81,"t":"2026-08-28T20:00:00Z","v":126,"vw":97.81},{"c":97.44,"h":97.49,"l":97.28,"n":31,"o":97.49,"t":"2026-08-31T13:30:00Z","v":1701,"vw":97.404453},{"c":97.31,"h":97.31,"l":97.31,"n":3,"o":97.31,"t":"2026-08-31T13:45:00Z","v":121,"vw":97.31},{"c":97.41,"h":97.495,"l":97.41,"n":25,"o":97.4901,"t":"2026-08-31T14:00:00Z","v":1461,"vw":97.476398},{"c":97.42,"h":97.42,"l":97.42,"n":2,"o":97.42,"t":"2026-08-31T14:15:00Z","v":228,"vw":97.42},{"c":97.42,"h":97.44,"l":97.26,"n":25,"o":97.265,"t":"2026-08-31T14:30:00Z","v":1302,"vw":97.322388},{"c":97.44,"h":97.45,"l":97.35,"n":16,"o":97.35,"t":"2026-08-31T14:45:00Z","v":1107,"vw":97.371665},{"c":97.32,"h":97.44,"l":97.31,"n":27,"o":97.405,"t":"2026-08-31T15:00:00Z","v":2422,"vw":97.385447},{"c":97.33,"h":97.33,"l":97.248,"n":58,"o":97.26,"t":"2026-08-31T15:15:00Z","v":2854,"vw":97.281777},{"c":97.34,"h":97.34,"l":97.28,"n":51,"o":97.31,"t":"2026-08-31T15:30:00Z","v":2926,"vw":97.307696},{"c":97.35,"h":97.39,"l":97.345,"n":45,"o":97.345,"t":"2026-08-31T15:45:00Z","v":1893,"vw":97.360714},{"c":97.29,"h":97.33,"l":97.29,"n":19,"o":97.33,"t":"2026-08-31T16:00:00Z","v":1503,"vw":97.305895},{"c":97.29,"h":97.31,"l":97.29,"n":6,"o":97.31,"t":"2026-08-31T16:15:00Z","v":464,"vw":97.305},{"c":97.35,"h":97.39,"l":97.325,"n":22,"o":97.325,"t":"2026-08-31T16:30:00Z","v":1342,"vw":97.354993},{"c":97.34,"h":97.37,"l":97.34,"n":15,"o":97.35,"t":"2026-08-31T16:45:00Z","v":1460,"vw":97.361713},{"c":97.36,"h":97.36,"l":97.295,"n":19,"o":97.295,"t":"2026-08-31T17:00:00Z","v":1328,"vw":97.342043},{"c":97.36,"h":97.36,"l":97.36,"n":5,"o":97.36,"t":"2026-08-31T17:15:00Z","v":150,"vw":97.36},{"c":97.37,"h":97.37,"l":97.325,"n":20,"o":97.34,"t":"2026-08-31T17:30:00Z","v":1679,"vw":97.34779},{"c":97.44,"h":97.46,"l":97.38,"n":32,"o":97.38,"t":"2026-08-31T17:45:00Z","v":2228,"vw":97.408037},{"c":97.45,"h":97.47,"l":97.44,"n":8,"o":97.44,"t":"2026-08-31T18:00:00Z","v":1141,"vw":97.462201},{"c":97.48,"h":97.5099,"l":97.47,"n":31,"o":97.5,"t":"2026-08-31T18:15:00Z","v":1322,"vw":97.494857},{"c":97.46,"h":97.48,"l":97.46,"n":9,"o":97.48,"t":"2026-08-31T18:30:00Z","v":323,"vw":97.47},{"c":97.37,"h":97.39,"l":97.36,"n":43,"o":97.36,"t":"2026-08-31T18:45:00Z","v":2535,"vw":97.370123},{"c":97.38,"h":97.39,"l":97.35,"n":70,"o":97.36,"t":"2026-08-31T19:00:00Z","v":5462,"vw":97.376943},{"c":97.41,"h":97.41,"l":97.34,"n":44,"o":97.4,"t":"2026-08-31T19:15:00Z","v":2256,"vw":97.358791},{"c":97.475,"h":97.475,"l":97.32,"n":86,"o":97.36,"t":"2026-08-31T19:30:00Z","v":7262,"vw":97.354394},{"c":97.29,"h":97.44,"l":97.29,"n":190,"o":97.43,"t":"2026-08-31T19:45:00Z","v":13488,"vw":97.353382},{"c":97.3,"h":97.3,"l":97.3,"n":5,"o":97.3,"t":"2026-08-31T20:00:00Z","v":303,"vw":97.3},{"c":97.02,"h":97.02,"l":97.02,"n":9,"o":97.02,"t":"2026-09-01T13:30:00Z","v":1971,"vw":97.02},{"c":96.9,"h":97.265,"l":96.9,"n":9,"o":97.265,"t":"2026-09-01T13:45:00Z","v":466,"vw":97.075459},{"c":97.47,"h":97.47,"l":97.055,"n":45,"o":97.055,"t":"2026-09-01T14:00:00Z","v":6070,"vw":97.297198},{"c":97.695,"h":97.695,"l":97.49,"n":23,"o":97.5,"t":"2026-09-01T14:15:00Z","v":1292,"vw":97.521372},{"c":97.34,"h":97.63,"l":97.34,"n":19,"o":97.58,"t":"2026-09-01T14:30:00Z","v":1758,"vw":97.555237},{"c":97.05,"h":97.255,"l":97.01,"n":29,"o":97.24,"t":"2026-09-01T14:45:00Z","v":2324,"vw":97.075005},{"c":97.03,"h":97.03,"l":96.95,"n":61,"o":97.01,"t":"2026-09-01T15:00:00Z","v":5644,"vw":96.966623},{"c":97.02,"h":97.0709,"l":97,"n":27,"o":97.05,"t":"2026-09-01T15:15:00Z","v":1782,"vw":97.028069},{"c":96.94,"h":96.94,"l":96.94,"n":2,"o":96.94,"t":"2026-09-01T15:30:00Z","v":116,"vw":96.94},{"c":96.82,"h":96.85,"l":96.815,"n":27,"o":96.85,"t":"2026-09-01T15:45:00Z","v":2609,"vw":96.822619},{"c":96.89,"h":96.92,"l":96.89,"n":6,"o":96.92,"t":"2026-09-01T16:00:00Z","v":382,"vw":96.91},{"c":96.67,"h":96.73,"l":96.67,"n":16,"o":96.73,"t":"2026-09-01T16:15:00Z","v":953,"vw":96.7},{"c":96.55,"h":96.62,"l":96.5049,"n":21,"o":96.565,"t":"2026-09-01T16:30:00Z","v":1565,"vw":96.578543},{"c":96.415,"h":96.51,"l":96.37,"n":29,"o":96.51,"t":"2026-09-01T16:45:00Z","v":2842,"vw":96.413347},{"c":96.54,"h":96.54,"l":96.41,"n":29,"o":96.42,"t":"2026-09-01T17:00:00Z","v":3964,"vw":96.434952},{"c":96.37,"h":96.475,"l":96.34,"n":37,"o":96.475,"t":"2026-09-01T17:15:00Z","v":4606,"vw":96.395395},{"c":96.61,"h":96.61,"l":96.56,"n":11,"o":96.56,"t":"2026-09-01T17:30:00Z","v":1553,"vw":96.567692},{"c":96.47,"h":96.57,"l":96.47,"n":59,"o":96.57,"t":"2026-09-01T17:45:00Z","v":5966,"vw":96.520521},{"c":96.525,"h":96.525,"l":96.47,"n":3,"o":96.47,"t":"2026-09-01T18:00:00Z","v":208,"vw":96.4975},{"c":96.53,"h":96.54,"l":96.51,"n":40,"o":96.54,"t":"2026-09-01T18:15:00Z","v":4102,"vw":96.517698},{"c":96.4,"h":96.47,"l":96.4,"n":20,"o":96.47,"t":"2026-09-01T18:30:00Z","v":1246,"vw":96.441889},{"c":96.44,"h":96.45,"l":96.36,"n":39,"o":96.36,"t":"2026-09-01T18:45:00Z","v":4928,"vw":96.436668},{"c":96.47,"h":96.47,"l":96.41,"n":51,"o":96.425,"t":"2026-09-01T19:00:00Z","v":5065,"vw":96.430967},{"c":96.405,"h":96.505,"l":96.405,"n":27,"o":96.505,"t":"2026-09-01T19:15:00Z","v":6476,"vw":96.449387},{"c":96.25,"h":96.31,"l":96.2101,"n":127,"o":96.31,"t":"2026-09-01T19:30:00Z","v":9116,"vw":96.258936},{"c":96.275,"h":96.29,"l":96.205,"n":146,"o":96.28,"t":"2026-09-01T19:45:00Z","v":11134,"vw":96.270763},{"c":96.78,"h":96.78,"l":96.67,"n":10,"o":96.67,"t":"2026-09-02T13:30:00Z","v":648,"vw":96.692187},{"c":97.1973,"h":97.1973,"l":96.82,"n":7,"o":96.82,"t":"2026-09-02T13:45:00Z","v":580,"vw":96.995171},{"c":97.3015,"h":97.3015,"l":97.23,"n":5,"o":97.23,"t":"2026-09-02T14:00:00Z","v":401,"vw":97.268737},{"c":97.485,"h":97.485,"l":97.41,"n":6,"o":97.41,"t":"2026-09-02T14:15:00Z","v":661,"vw":97.430463},{"c":97.96,"h":97.96,"l":97.65,"n":63,"o":97.65,"t":"2026-09-02T14:30:00Z","v":21231,"vw":97.729176},{"c":98.04,"h":98.14,"l":97.97,"n":110,"o":97.99,"t":"2026-09-02T14:45:00Z","v":11710,"vw":98.0887},{"c":97.64,"h":98.07,"l":97.63,"n":71,"o":98.07,"t":"2026-09-02T15:00:00Z","v":4841,"vw":97.875342},{"c":97.42,"h":97.64,"l":97.4,"n":62,"o":97.63,"t":"2026-09-02T15:15:00Z","v":3784,"vw":97.557376},{"c":97.45,"h":97.45,"l":97.37,"n":36,"o":97.42,"t":"2026-09-02T15:30:00Z","v":2563,"vw":97.407998},{"c":97.335,"h":97.42,"l":97.3,"n":39,"o":97.42,"t":"2026-09-02T15:45:00Z","v":1889,"vw":97.347437},{"c":97.25,"h":97.26,"l":97.11,"n":38,"o":97.26,"t":"2026-09-02T16:00:00Z","v":2718,"vw":97.181095},{"c":97.015,"h":97.22,"l":96.98,"n":20,"o":97.22,"t":"2026-09-02T16:15:00Z","v":1143,"vw":97.072778},{"c":96.97,"h":96.97,"l":96.92,"n":11,"o":96.9306,"t":"2026-09-02T16:30:00Z","v":379,"vw":96.93989},{"c":96.915,"h":96.96,"l":96.915,"n":11,"o":96.96,"t":"2026-09-02T16:45:00Z","v":829,"vw":96.922611},{"c":97.07,"h":97.07,"l":96.95,"n":18,"o":96.95,"t":"2026-09-02T17:00:00Z","v":875,"vw":96.99431},{"c":96.9,"h":97.02,"l":96.9,"n":9,"o":97.01,"t":"2026-09-02T17:15:00Z","v":369,"vw":96.976997},{"c":96.93,"h":96.93,"l":96.85,"n":17,"o":96.85,"t":"2026-09-02T17:30:00Z","v":767,"vw":96.880719},{"c":97.02,"h":97.03,"l":97.02,"n":18,"o":97.02,"t":"2026-09-02T17:45:00Z","v":909,"vw":97.02435},{"c":97.1,"h":97.1,"l":97.04,"n":7,"o":97.04,"t":"2026-09-02T18:00:00Z","v":381,"vw":97.07479},{"c":97.035,"h":97.09,"l":97.035,"n":9,"o":97.08,"t":"2026-09-02T18:15:00Z","v":601,"vw":97.06625},{"c":97.055,"h":97.07,"l":97.05,"n":25,"o":97.058,"t":"2026-09-02T18:30:00Z","v":2567,"vw":97.057201},{"c":97.11,"h":97.11,"l":97.05,"n":18,"o":97.069,"t":"2026-09-02T18:45:00Z","v":2210,"vw":97.067746},{"c":97.12,"h":97.12,"l":97.065,"n":6,"o":97.065,"t":"2026-09-02T19:00:00Z","v":1245,"vw":97.073924},{"c":97.2038,"h":97.2038,"l":97.14,"n":48,"o":97.17,"t":"2026-09-02T19:15:00Z","v":4823,"vw":97.154749},{"c":97.21,"h":97.2404,"l":97.2,"n":29,"o":97.24,"t":"2026-09-02T19:30:00Z","v":2613,"vw":97.228424},{"c":97.04,"h":97.16,"l":97,"n":80,"o":97.12,"t":"2026-09-02T19:45:00Z","v":12884,"vw":97.056267},{"c":98.26,"h":98.355,"l":97.55,"n":37,"o":97.55,"t":"2026-09-03T13:30:00Z","v":13758,"vw":97.958745},{"c":98.4,"h":98.47,"l":98.4,"n":6,"o":98.47,"t":"2026-09-03T13:45:00Z","v":299,"vw":98.435},{"c":97.99,"h":98.38,"l":97.99,"n":14,"o":98.38,"t":"2026-09-03T14:00:00Z","v":830,"vw":98.170235},{"c":97.74,"h":97.87,"l":97.74,"n":13,"o":97.84,"t":"2026-09-03T14:15:00Z","v":661,"vw":97.826938},{"c":97.985,"h":98.01,"l":97.72,"n":18,"o":97.72,"t":"2026-09-03T14:30:00Z","v":2150,"vw":97.955973},{"c":98.03,"h":98.07,"l":97.95,"n":58,"o":98.03,"t":"2026-09-03T14:45:00Z","v":16236,"vw":98.026264},{"c":98.13,"h":98.13,"l":98.04,"n":17,"o":98.055,"t":"2026-09-03T15:00:00Z","v":3657,"vw":98.068573},{"c":98.34,"h":98.34,"l":98.2,"n":24,"o":98.2,"t":"2026-09-03T15:15:00Z","v":2916,"vw":98.276219},{"c":98.24,"h":98.35,"l":98.24,"n":9,"o":98.35,"t":"2026-09-03T15:30:00Z","v":1232,"vw":98.314059},{"c":98.35,"h":98.4,"l":98.34,"n":26,"o":98.34,"t":"2026-09-03T15:45:00Z","v":2243,"vw":98.374738},{"c":98.305,"h":98.34,"l":98.3,"n":17,"o":98.34,"t":"2026-09-03T16:00:00Z","v":1899,"vw":98.307251},{"c":98.335,"h":98.335,"l":98.27,"n":8,"o":98.27,"t":"2026-09-03T16:15:00Z","v":813,"vw":98.302958},{"c":98.39,"h":98.39,"l":98.35,"n":17,"o":98.35,"t":"2026-09-03T16:30:00Z","v":986,"vw":98.35625},{"c":98.37,"h":98.417,"l":98.34,"n":27,"o":98.417,"t":"2026-09-03T16:45:00Z","v":2077,"vw":98.360615},{"c":98.31,"h":98.34,"l":98.3,"n":8,"o":98.34,"t":"2026-09-03T17:00:00Z","v":850,"vw":98.307042},{"c":98.34,"h":98.34,"l":98.26,"n":50,"o":98.305,"t":"2026-09-03T17:15:00Z","v":4323,"vw":98.288781},{"c":98.4315,"h":98.44,"l":98.35,"n":12,"o":98.35,"t":"2026-09-03T17:30:00Z","v":674,"vw":98.420974},{"c":98.455,"h":98.46,"l":98.455,"n":12,"o":98.4595,"t":"2026-09-03T17:45:00Z","v":856,"vw":98.459256},{"c":98.405,"h":98.48,"l":98.3975,"n":32,"o":98.46,"t":"2026-09-03T18:00:00Z","v":2887,"vw":98.435114},{"c":98.395,"h":98.435,"l":98.395,"n":19,"o":98.415,"t":"2026-09-03T18:15:00Z","v":1233,"vw":98.40623},{"c":98.46,"h":98.46,"l":98.39,"n":14,"o":98.405,"t":"2026-09-03T18:30:00Z","v":6593,"vw":98.43492},{"c":98.42,"h":98.465,"l":98.42,"n":12,"o":98.465,"t":"2026-09-03T18:45:00Z","v":1226,"vw":98.455702},{"c":98.565,"h":98.565,"l":98.46,"n":15,"o":98.46,"t":"2026-09-03T19:00:00Z","v":1053,"vw":98.525665},{"c":98.56,"h":98.56,"l":98.52,"n":42,"o":98.539,"t":"2026-09-03T19:15:00Z","v":3806,"vw":98.5358},{"c":98.5983,"h":98.66,"l":98.58,"n":59,"o":98.6,"t":"2026-09-03T19:30:00Z","v":4030,"vw":98.609085},{"c":98.56,"h":98.6,"l":98.515,"n":168,"o":98.59,"t":"2026-09-03T19:45:00Z","v":10611,"vw":98.549203},{"c":98.6,"h":98.6,"l":98.6,"n":4,"o":98.6,"t":"2026-09-03T20:00:00Z","v":111,"vw":98.6},{"c":97.92,"h":97.99,"l":97.75,"n":19,"o":97.83,"t":"2026-09-04T13:30:00Z","v":2792,"vw":97.865691},{"c":97.98,"h":97.98,"l":97.94,"n":3,"o":97.94,"t":"2026-09-04T13:45:00Z","v":1061,"vw":97.965849},{"c":97.65,"h":97.85,"l":97.65,"n":97,"o":97.8001,"t":"2026-09-04T14:00:00Z","v":7733,"vw":97.729187},{"c":97.65,"h":97.69,"l":97.65,"n":6,"o":97.69,"t":"2026-09-04T14:15:00Z","v":461,"vw":97.670725},{"c":97.74,"h":97.79,"l":97.69,"n":18,"o":97.69,"t":"2026-09-04T14:30:00Z","v":1445,"vw":97.759661},{"c":97.6851,"h":97.75,"l":97.6851,"n":18,"o":97.75,"t":"2026-09-04T14:45:00Z","v":1933,"vw":97.726938},{"c":97.65,"h":97.735,"l":97.65,"n":17,"o":97.67,"t":"2026-09-04T15:00:00Z","v":1604,"vw":97.675909},{"c":97.65,"h":97.6648,"l":97.64,"n":7,"o":97.6648,"t":"2026-09-04T15:15:00Z","v":560,"vw":97.653802},{"c":97.72,"h":97.72,"l":97.66,"n":28,"o":97.67,"t":"2026-09-04T15:30:00Z","v":2811,"vw":97.684949},{"c":97.94,"h":98.03,"l":97.94,"n":4,"o":98.03,"t":"2026-09-04T15:45:00Z","v":560,"vw":97.977858},{"c":98,"h":98,"l":98,"n":5,"o":98,"t":"2026-09-04T16:00:00Z","v":128,"vw":98},{"c":98.1299,"h":98.2108,"l":98.1299,"n":10,"o":98.15,"t":"2026-09-04T16:15:00Z","v":1002,"vw":98.166322},{"c":98.125,"h":98.125,"l":98.075,"n":45,"o":98.12,"t":"2026-09-04T16:30:00Z","v":82270,"vw":98.117706},{"c":98.12,"h":98.14,"l":98.09,"n":32,"o":98.115,"t":"2026-09-04T16:45:00Z","v":4554,"vw":98.126921},{"c":98.115,"h":98.115,"l":98.115,"n":1,"o":98.115,"t":"2026-09-04T17:00:00Z","v":100,"vw":98.115},{"c":98.12,"h":98.12,"l":98.12,"n":1,"o":98.12,"t":"2026-09-04T17:15:00Z","v":100,"vw":98.12},{"c":98.075,"h":98.115,"l":98.075,"n":11,"o":98.115,"t":"2026-09-04T17:45:00Z","v":850,"vw":98.097378},{"c":98.1362,"h":98.1362,"l":98.1,"n":11,"o":98.1,"t":"2026-09-04T18:00:00Z","v":776,"vw":98.120664},{"c":98.235,"h":98.25,"l":98.18,"n":12,"o":98.18,"t":"2026-09-04T18:15:00Z","v":752,"vw":98.206749},{"c":98.15,"h":98.2,"l":98.15,"n":8,"o":98.2,"t":"2026-09-04T18:45:00Z","v":454,"vw":98.175974},{"c":98,"h":98.03,"l":98,"n":9,"o":98.03,"t":"2026-09-04T19:00:00Z","v":717,"vw":98.020282},{"c":98.04,"h":98.04,"l":97.9901,"n":21,"o":98.01,"t":"2026-09-04T19:15:00Z","v":3071,"vw":98.012947},{"c":97.985,"h":98.03,"l":97.92,"n":47,"o":98.03,"t":"2026-09-04T19:30:00Z","v":5844,"vw":97.988091},{"c":97.97,"h":98.0144,"l":97.95,"n":31,"o":97.95,"t":"2026-09-04T19:45:00Z","v":3087,"vw":97.981488},{"c":97.15,"h":97.51,"l":97.12,"n":30,"o":97.41,"t":"2026-09-08T13:30:00Z","v":3462,"vw":97.322917},{"c":97.475,"h":97.485,"l":97.37,"n":13,"o":97.37,"t":"2026-09-08T13:45:00Z","v":1300,"vw":97.45393},{"c":97.36,"h":97.39,"l":97.275,"n":29,"o":97.275,"t":"2026-09-08T14:00:00Z","v":2997,"vw":97.339573},{"c":97.12,"h":97.34,"l":97.12,"n":33,"o":97.34,"t":"2026-09-08T14:15:00Z","v":2737,"vw":97.189013},{"c":97.03,"h":97.18,"l":97.03,"n":13,"o":97.18,"t":"2026-09-08T14:30:00Z","v":641,"vw":97.141382},{"c":97.16,"h":97.22,"l":97.11,"n":25,"o":97.11,"t":"2026-09-08T14:45:00Z","v":2113,"vw":97.175788},{"c":97.31,"h":97.38,"l":97.16,"n":19,"o":97.2,"t":"2026-09-08T15:00:00Z","v":2066,"vw":97.314517},{"c":97.3,"h":97.3,"l":97.2037,"n":29,"o":97.27,"t":"2026-09-08T15:15:00Z","v":3027,"vw":97.242201},{"c":97.14,"h":97.26,"l":97.13,"n":7,"o":97.26,"t":"2026-09-08T15:30:00Z","v":603,"vw":97.185777},{"c":97.185,"h":97.185,"l":97.17,"n":3,"o":97.17,"t":"2026-09-08T15:45:00Z","v":428,"vw":97.177958},{"c":97.23,"h":97.23,"l":97.23,"n":1,"o":97.23,"t":"2026-09-08T16:00:00Z","v":100,"vw":97.23},{"c":97.2054,"h":97.22,"l":97.2,"n":4,"o":97.2,"t":"2026-09-08T16:15:00Z","v":582,"vw":97.205704},{"c":97.1551,"h":97.23,"l":97.1551,"n":6,"o":97.23,"t":"2026-09-08T16:30:00Z","v":560,"vw":97.191637},{"c":97.29,"h":97.29,"l":97.23,"n":14,"o":97.23,"t":"2026-09-08T16:45:00Z","v":2151,"vw":97.268481},{"c":97.16,"h":97.245,"l":97.145,"n":31,"o":97.24,"t":"2026-09-08T17:00:00Z","v":2649,"vw":97.219487},{"c":97.145,"h":97.16,"l":97.14,"n":25,"o":97.155,"t":"2026-09-08T17:15:00Z","v":1487,"vw":97.147015},{"c":97.1,"h":97.1,"l":97.1,"n":4,"o":97.1,"t":"2026-09-08T17:30:00Z","v":734,"vw":97.1},{"c":97.24,"h":97.25,"l":97.2,"n":10,"o":97.2,"t":"2026-09-08T17:45:00Z","v":841,"vw":97.236585},{"c":97.21,"h":97.22,"l":97.21,"n":3,"o":97.21,"t":"2026-09-08T18:00:00Z","v":550,"vw":97.212727},{"c":97.275,"h":97.275,"l":97.24,"n":17,"o":97.24,"t":"2026-09-08T18:15:00Z","v":1661,"vw":97.250687},{"c":97.14,"h":97.24,"l":97.14,"n":6,"o":97.24,"t":"2026-09-08T18:30:00Z","v":576,"vw":97.209403},{"c":97.07,"h":97.13,"l":97.07,"n":11,"o":97.13,"t":"2026-09-08T18:45:00Z","v":436,"vw":97.090408},{"c":97.03,"h":97.04,"l":96.9949,"n":16,"o":96.9949,"t":"2026-09-08T19:00:00Z","v":3090,"vw":97.034954},{"c":96.96,"h":97.04,"l":96.96,"n":20,"o":97.04,"t":"2026-09-08T19:15:00Z","v":3367,"vw":96.98336},{"c":96.97,"h":97.04,"l":96.97,"n":12,"o":97.02,"t":"2026-09-08T19:30:00Z","v":2111,"vw":97.01345},{"c":96.77,"h":96.85,"l":96.77,"n":47,"o":96.85,"t":"2026-09-08T19:45:00Z","v":1925,"vw":96.794578},{"c":96.77,"h":96.77,"l":96.77,"n":5,"o":96.77,"t":"2026-09-08T20:00:00Z","v":238,"vw":96.77},{"c":95.945,"h":96.44,"l":95.9015,"n":16,"o":96.44,"t":"2026-09-09T13:30:00Z","v":1602,"vw":96.158049},{"c":96.25,"h":96.25,"l":96.25,"n":15,"o":96.25,"t":"2026-09-09T13:45:00Z","v":712,"vw":96.25},{"c":96.365,"h":96.37,"l":96.22,"n":12,"o":96.22,"t":"2026-09-09T14:00:00Z","v":1043,"vw":96.327451},{"c":96.71,"h":96.71,"l":96.38,"n":18,"o":96.38,"t":"2026-09-09T14:15:00Z","v":1333,"vw":96.526374},{"c":96.67,"h":96.85,"l":96.67,"n":88,"o":96.75,"t":"2026-09-09T14:30:00Z","v":7629,"vw":96.775294},{"c":96.81,"h":96.85,"l":96.56,"n":29,"o":96.59,"t":"2026-09-09T14:45:00Z","v":2666,"vw":96.722727},{"c":96.565,"h":96.87,"l":96.52,"n":35,"o":96.8,"t":"2026-09-09T15:00:00Z","v":2173,"vw":96.693061},{"c":96.5,"h":96.51,"l":96.41,"n":20,"o":96.51,"t":"2026-09-09T15:15:00Z","v":1270,"vw":96.475927},{"c":96.625,"h":96.66,"l":96.4939,"n":55,"o":96.5,"t":"2026-09-09T15:30:00Z","v":5519,"vw":96.552903},{"c":96.49,"h":96.56,"l":96.49,"n":9,"o":96.55,"t":"2026-09-09T15:45:00Z","v":802,"vw":96.525585},{"c":96.5,"h":96.5,"l":96.5,"n":3,"o":96.5,"t":"2026-09-09T16:00:00Z","v":135,"vw":96.5},{"c":96.525,"h":96.525,"l":96.46,"n":16,"o":96.5028,"t":"2026-09-09T16:15:00Z","v":2605,"vw":96.498828},{"c":96.64,"h":96.66,"l":96.575,"n":14,"o":96.59,"t":"2026-09-09T16:30:00Z","v":2542,"vw":96.633112},{"c":96.61,"h":96.65,"l":96.61,"n":7,"o":96.635,"t":"2026-09-09T16:45:00Z","v":407,"vw":96.62625},{"c":96.63,"h":96.63,"l":96.59,"n":10,"o":96.59,"t":"2026-09-09T17:00:00Z","v":1463,"vw":96.59692},{"c":96.76,"h":96.76,"l":96.7273,"n":5,"o":96.7273,"t":"2026-09-09T17:15:00Z","v":1735,"vw":96.730529},{"c":96.68,"h":96.74,"l":96.68,"n":5,"o":96.74,"t":"2026-09-09T17:30:00Z","v":245,"vw":96.708986},{"c":96.62,"h":96.64,"l":96.62,"n":3,"o":96.64,"t":"2026-09-09T18:00:00Z","v":251,"vw":96.632},{"c":96.64,"h":96.69,"l":96.64,"n":3,"o":96.69,"t":"2026-09-09T18:15:00Z","v":256,"vw":96.670392},{"c":96.564,"h":96.564,"l":96.564,"n":2,"o":96.564,"t":"2026-09-09T18:30:00Z","v":101,"vw":96.564},{"c":96.55,"h":96.66,"l":96.52,"n":47,"o":96.66,"t":"2026-09-09T18:45:00Z","v":5296,"vw":96.607133},{"c":96.5875,"h":96.6,"l":96.53,"n":43,"o":96.54,"t":"2026-09-09T19:00:00Z","v":4650,"vw":96.546715},{"c":96.61,"h":96.61,"l":96.58,"n":35,"o":96.6,"t":"2026-09-09T19:15:00Z","v":2571,"vw":96.597425},{"c":96.62,"h":96.68,"l":96.62,"n":31,"o":96.62,"t":"2026-09-09T19:30:00Z","v":2663,"vw":96.632734},{"c":96.44,"h":96.6199,"l":96.44,"n":129,"o":96.58,"t":"2026-09-09T19:45:00Z","v":10281,"vw":96.5074},{"c":96.13,"h":96.3299,"l":96.13,"n":26,"o":96.21,"t":"2026-09-10T13:30:00Z","v":2456,"vw":96.265572},{"c":96.29,"h":96.29,"l":96.2756,"n":8,"o":96.2756,"t":"2026-09-10T13:45:00Z","v":559,"vw":96.285095},{"c":95.91,"h":95.92,"l":95.87,"n":10,"o":95.92,"t":"2026-09-10T14:00:00Z","v":933,"vw":95.898113},{"c":96.17,"h":96.21,"l":96.01,"n":26,"o":96.05,"t":"2026-09-10T14:15:00Z","v":2841,"vw":96.174221},{"c":96.03,"h":96.07,"l":95.955,"n":9,"o":95.955,"t":"2026-09-10T14:30:00Z","v":622,"vw":96.016937},{"c":96.07,"h":96.07,"l":96.02,"n":16,"o":96.04,"t":"2026-09-10T14:45:00Z","v":1517,"vw":96.037574},{"c":96.07,"h":96.0704,"l":95.91,"n":25,"o":95.91,"t":"2026-09-10T15:00:00Z","v":2422,"vw":95.986264},{"c":96.075,"h":96.1,"l":96.075,"n":6,"o":96.1,"t":"2026-09-10T15:15:00Z","v":249,"vw":96.0875},{"c":96.085,"h":96.21,"l":96.0438,"n":46,"o":96.164,"t":"2026-09-10T15:30:00Z","v":3514,"vw":96.097636},{"c":96.11,"h":96.18,"l":96.1,"n":19,"o":96.1,"t":"2026-09-10T15:45:00Z","v":1729,"vw":96.123208},{"c":95.93,"h":95.93,"l":95.89,"n":3,"o":95.89,"t":"2026-09-10T16:00:00Z","v":462,"vw":95.904271},{"c":95.94,"h":95.96,"l":95.94,"n":8,"o":95.9439,"t":"2026-09-10T16:15:00Z","v":680,"vw":95.949785},{"c":96,"h":96.026,"l":95.94,"n":21,"o":95.96,"t":"2026-09-10T16:30:00Z","v":2775,"vw":95.979028},{"c":95.9638,"h":95.9638,"l":95.9638,"n":2,"o":95.9638,"t":"2026-09-10T16:45:00Z","v":286,"vw":95.9638},{"c":95.93,"h":96.04,"l":95.93,"n":15,"o":95.99,"t":"2026-09-10T17:00:00Z","v":1444,"vw":96.012102},{"c":95.91,"h":95.91,"l":95.91,"n":2,"o":95.91,"t":"2026-09-10T17:15:00Z","v":210,"vw":95.91},{"c":95.8569,"h":95.93,"l":95.8569,"n":14,"o":95.87,"t":"2026-09-10T17:30:00Z","v":789,"vw":95.884089},{"c":95.87,"h":95.87,"l":95.81,"n":20,"o":95.8216,"t":"2026-09-10T17:45:00Z","v":2282,"vw":95.833901},{"c":95.86,"h":95.8801,"l":95.835,"n":5,"o":95.8801,"t":"2026-09-10T18:00:00Z","v":903,"vw":95.845054},{"c":95.81,"h":95.81,"l":95.8,"n":8,"o":95.81,"t":"2026-09-10T18:15:00Z","v":1090,"vw":95.809004},{"c":95.79,"h":95.79,"l":95.73,"n":12,"o":95.775,"t":"2026-09-10T18:30:00Z","v":1594,"vw":95.761464},{"c":95.775,"h":95.83,"l":95.775,"n":14,"o":95.785,"t":"2026-09-10T18:45:00Z","v":2252,"vw":95.81339},{"c":95.81,"h":95.835,"l":95.7,"n":20,"o":95.75,"t":"2026-09-10T19:00:00Z","v":1339,"vw":95.794247},{"c":95.78,"h":95.829,"l":95.77,"n":21,"o":95.829,"t":"2026-09-10T19:15:00Z","v":2386,"vw":95.782849},{"c":95.9,"h":95.9,"l":95.82,"n":13,"o":95.82,"t":"2026-09-10T19:30:00Z","v":2107,"vw":95.866239},{"c":95.96,"h":96.01,"l":95.92,"n":96,"o":95.9228,"t":"2026-09-10T19:45:00Z","v":5788,"vw":95.974686},{"c":96.73,"h":97.17,"l":96.69,"n":34,"o":96.94,"t":"2026-09-11T13:30:00Z","v":3447,"vw":96.918904},{"c":96.59,"h":96.59,"l":96.28,"n":14,"o":96.45,"t":"2026-09-11T13:45:00Z","v":1195,"vw":96.385838},{"c":96.41,"h":96.915,"l":96.41,"n":26,"o":96.74,"t":"2026-09-11T14:00:00Z","v":2548,"vw":96.753099},{"c":96.38,"h":96.5,"l":96.38,"n":29,"o":96.4,"t":"2026-09-11T14:15:00Z","v":1914,"vw":96.43845},{"c":96.285,"h":96.3,"l":96.21,"n":9,"o":96.29,"t":"2026-09-11T14:30:00Z","v":861,"vw":96.267902},{"c":96.3,"h":96.39,"l":96.29,"n":25,"o":96.29,"t":"2026-09-11T14:45:00Z","v":2903,"vw":96.311289},{"c":96.35,"h":96.44,"l":96.32,"n":21,"o":96.32,"t":"2026-09-11T15:00:00Z","v":1237,"vw":96.361667},{"c":96.54,"h":96.54,"l":96.485,"n":27,"o":96.5,"t":"2026-09-11T15:15:00Z","v":2453,"vw":96.496671},{"c":96.62,"h":96.62,"l":96.52,"n":12,"o":96.52,"t":"2026-09-11T15:30:00Z","v":857,"vw":96.534124},{"c":96.5,"h":96.6,"l":96.475,"n":11,"o":96.6,"t":"2026-09-11T15:45:00Z","v":783,"vw":96.546103},{"c":96.5,"h":96.545,"l":96.5,"n":19,"o":96.545,"t":"2026-09-11T16:00:00Z","v":1362,"vw":96.51087},{"c":96.54,"h":96.565,"l":96.54,"n":15,"o":96.54,"t":"2026-09-11T16:15:00Z","v":1379,"vw":96.547218},{"c":96.5597,"h":96.6,"l":96.5597,"n":5,"o":96.6,"t":"2026-09-11T16:30:00Z","v":439,"vw":96.57416},{"c":96.69,"h":96.69,"l":96.69,"n":5,"o":96.69,"t":"2026-09-11T16:45:00Z","v":303,"vw":96.69},{"c":96.63,"h":96.66,"l":96.63,"n":5,"o":96.66,"t":"2026-09-11T17:00:00Z","v":421,"vw":96.648987},{"c":96.5699,"h":96.58,"l":96.5699,"n":5,"o":96.58,"t":"2026-09-11T17:15:00Z","v":963,"vw":96.57411},{"c":96.66,"h":96.66,"l":96.62,"n":11,"o":96.66,"t":"2026-09-11T17:30:00Z","v":1032,"vw":96.64553},{"c":96.71,"h":96.71,"l":96.67,"n":18,"o":96.67,"t":"2026-09-11T17:45:00Z","v":1797,"vw":96.688538},{"c":96.74,"h":96.74,"l":96.71,"n":15,"o":96.72,"t":"2026-09-11T18:00:00Z","v":914,"vw":96.725752},{"c":96.7,"h":96.742,"l":96.685,"n":11,"o":96.74,"t":"2026-09-11T18:15:00Z","v":934,"vw":96.727638},{"c":96.61,"h":96.63,"l":96.61,"n":6,"o":96.63,"t":"2026-09-11T18:30:00Z","v":327,"vw":96.616667},{"c":96.65,"h":96.65,"l":96.6101,"n":20,"o":96.64,"t":"2026-09-11T18:45:00Z","v":2278,"vw":96.635122},{"c":96.62,"h":96.67,"l":96.59,"n":23,"o":96.63,"t":"2026-09-11T19:00:00Z","v":1646,"vw":96.626233},{"c":96.685,"h":96.685,"l":96.66,"n":15,"o":96.67,"t":"2026-09-11T19:15:00Z","v":1055,"vw":96.669137},{"c":96.6,"h":96.69,"l":96.59,"n":20,"o":96.69,"t":"2026-09-11T19:30:00Z","v":1953,"vw":96.616329},{"c":96.64,"h":96.719,"l":96.58,"n":134,"o":96.62,"t":"2026-09-11T19:45:00Z","v":11708,"vw":96.637291},{"c":96.63,"h":96.63,"l":96.63,"n":3,"o":96.63,"t":"2026-09-11T20:00:00Z","v":112,"vw":96.63},{"c":96.72,"h":96.72,"l":96.62,"n":19,"o":96.62,"t":"2026-09-14T13:30:00Z","v":1928,"vw":96.625531},{"c":96.59,"h":96.68,"l":96.59,"n":24,"o":96.6211,"t":"2026-09-14T13:45:00Z","v":2308,"vw":96.635005},{"c":96.705,"h":96.705,"l":96.695,"n":10,"o":96.7,"t":"2026-09-14T14:00:00Z","v":656,"vw":96.697995},{"c":96.595,"h":96.71,"l":96.585,"n":11,"o":96.705,"t":"2026-09-14T14:15:00Z","v":2058,"vw":96.68715},{"c":96.42,"h":96.44,"l":96.42,"n":4,"o":96.44,"t":"2026-09-14T14:30:00Z","v":800,"vw":96.4375},{"c":96.155,"h":96.225,"l":96.155,"n":3,"o":96.225,"t":"2026-09-14T14:45:00Z","v":360,"vw":96.205392},{"c":96.17,"h":96.31,"l":96.17,"n":64,"o":96.26,"t":"2026-09-14T15:00:00Z","v":10703,"vw":96.268925},{"c":96.21,"h":96.21,"l":96.21,"n":3,"o":96.21,"t":"2026-09-14T15:15:00Z","v":223,"vw":96.21},{"c":96.215,"h":96.23,"l":96.19,"n":20,"o":96.2,"t":"2026-09-14T15:30:00Z","v":1440,"vw":96.20925},{"c":96.36,"h":96.36,"l":96.36,"n":2,"o":96.36,"t":"2026-09-14T15:45:00Z","v":101,"vw":96.36},{"c":96.29,"h":96.32,"l":96.29,"n":5,"o":96.32,"t":"2026-09-14T16:00:00Z","v":700,"vw":96.299132},{"c":96.4,"h":96.4,"l":96.32,"n":4,"o":96.32,"t":"2026-09-14T16:15:00Z","v":700,"vw":96.362906},{"c":96.51,"h":96.5597,"l":96.51,"n":9,"o":96.52,"t":"2026-09-14T16:30:00Z","v":803,"vw":96.537674},{"c":96.6041,"h":96.7,"l":96.55,"n":38,"o":96.55,"t":"2026-09-14T16:45:00Z","v":3800,"vw":96.628447},{"c":96,"h":96.41,"l":96,"n":42,"o":96.41,"t":"2026-09-14T17:00:00Z","v":2690,"vw":96.230637},{"c":95.94,"h":96.07,"l":95.89,"n":47,"o":95.97,"t":"2026-09-14T17:15:00Z","v":4065,"vw":95.992727},{"c":95.7599,"h":95.98,"l":95.7599,"n":19,"o":95.94,"t":"2026-09-14T17:30:00Z","v":1401,"vw":95.915088},{"c":95.62,"h":95.74,"l":95.58,"n":11,"o":95.74,"t":"2026-09-14T17:45:00Z","v":1761,"vw":95.678509},{"c":95.65,"h":95.72,"l":95.597,"n":26,"o":95.72,"t":"2026-09-14T18:00:00Z","v":2377,"vw":95.677591},{"c":95.66,"h":95.74,"l":95.66,"n":8,"o":95.74,"t":"2026-09-14T18:15:00Z","v":807,"vw":95.712727},{"c":95.6481,"h":95.65,"l":95.62,"n":11,"o":95.6465,"t":"2026-09-14T18:30:00Z","v":1941,"vw":95.645247},{"c":95.6586,"h":95.805,"l":95.6586,"n":9,"o":95.77,"t":"2026-09-14T18:45:00Z","v":888,"vw":95.759378},{"c":95.83,"h":95.83,"l":95.74,"n":7,"o":95.74,"t":"2026-09-14T19:00:00Z","v":899,"vw":95.790633},{"c":95.77,"h":95.89,"l":95.76,"n":30,"o":95.89,"t":"2026-09-14T19:15:00Z","v":3420,"vw":95.84649},{"c":95.96,"h":95.96,"l":95.73,"n":41,"o":95.87,"t":"2026-09-14T19:30:00Z","v":5160,"vw":95.873034},{"c":95.995,"h":96.04,"l":95.94,"n":95,"o":95.99,"t":"2026-09-14T19:45:00Z","v":11183,"vw":95.989495},{"c":95.98,"h":95.98,"l":95.98,"n":3,"o":95.98,"t":"2026-09-14T20:00:00Z","v":115,"vw":95.98},{"c":95.57,"h":95.7,"l":95.57,"n":16,"o":95.7,"t":"2026-09-15T13:30:00Z","v":924,"vw":95.68516},{"c":95.44,"h":95.44,"l":95.44,"n":1,"o":95.44,"t":"2026-09-15T13:45:00Z","v":100,"vw":95.44},{"c":95.29,"h":95.58,"l":95.29,"n":22,"o":95.58,"t":"2026-09-15T14:00:00Z","v":2177,"vw":95.425081},{"c":95.179,"h":95.27,"l":95.179,"n":6,"o":95.27,"t":"2026-09-15T14:15:00Z","v":550,"vw":95.221605},{"c":94.97,"h":95,"l":94.94,"n":14,"o":95,"t":"2026-09-15T14:30:00Z","v":1316,"vw":94.970744},{"c":94.9865,"h":94.99,"l":94.92,"n":69,"o":94.96,"t":"2026-09-15T14:45:00Z","v":6002,"vw":94.937024},{"c":94.72,"h":94.895,"l":94.72,"n":15,"o":94.895,"t":"2026-09-15T15:00:00Z","v":764,"vw":94.803593},{"c":94.82,"h":94.8707,"l":94.74,"n":27,"o":94.74,"t":"2026-09-15T15:15:00Z","v":2791,"vw":94.825656},{"c":94.88,"h":94.91,"l":94.87,"n":15,"o":94.89,"t":"2026-09-15T15:30:00Z","v":1055,"vw":94.88035},{"c":94.69,"h":94.785,"l":94.67,"n":29,"o":94.785,"t":"2026-09-15T15:45:00Z","v":2190,"vw":94.728446},{"c":94.69,"h":94.74,"l":94.62,"n":34,"o":94.62,"t":"2026-09-15T16:00:00Z","v":2729,"vw":94.687008},{"c":94.79,"h":94.81,"l":94.75,"n":11,"o":94.75,"t":"2026-09-15T16:15:00Z","v":880,"vw":94.78},{"c":94.85,"h":94.9283,"l":94.85,"n":29,"o":94.9283,"t":"2026-09-15T16:30:00Z","v":1970,"vw":94.913517},{"c":94.83,"h":94.86,"l":94.79,"n":26,"o":94.82,"t":"2026-09-15T16:45:00Z","v":273311,"vw":94.853241},{"c":94.835,"h":94.865,"l":94.835,"n":27,"o":94.855,"t":"2026-09-15T17:00:00Z","v":1786,"vw":94.850204},{"c":94.83,"h":94.83,"l":94.82,"n":7,"o":94.82,"t":"2026-09-15T17:15:00Z","v":878,"vw":94.824219},{"c":94.96,"h":94.96,"l":94.885,"n":36,"o":94.885,"t":"2026-09-15T17:30:00Z","v":2181,"vw":94.941816},{"c":94.9,"h":94.96,"l":94.9,"n":14,"o":94.96,"t":"2026-09-15T17:45:00Z","v":1142,"vw":94.910695},{"c":95.05,"h":95.05,"l":94.895,"n":17,"o":94.92,"t":"2026-09-15T18:00:00Z","v":1900,"vw":94.927485},{"c":94.96,"h":95.01,"l":94.96,"n":13,"o":94.975,"t":"2026-09-15T18:15:00Z","v":969,"vw":94.991827},{"c":94.93,"h":94.93,"l":94.85,"n":14,"o":94.889,"t":"2026-09-15T18:30:00Z","v":1972,"vw":94.881129},{"c":95.345,"h":95.385,"l":94.775,"n":78,"o":94.87,"t":"2026-09-15T18:45:00Z","v":6960,"vw":95.03937},{"c":95.4,"h":95.435,"l":95.32,"n":49,"o":95.365,"t":"2026-09-15T19:00:00Z","v":4932,"vw":95.383182},{"c":95.39,"h":95.415,"l":95.36,"n":28,"o":95.38,"t":"2026-09-15T19:15:00Z","v":3202,"vw":95.386092},{"c":95.35,"h":95.45,"l":95.35,"n":69,"o":95.43,"t":"2026-09-15T19:30:00Z","v":6058,"vw":95.38707},{"c":95.41,"h":95.45,"l":95.2539,"n":90,"o":95.3639,"t":"2026-09-15T19:45:00Z","v":7007,"vw":95.36634},{"c":95.37,"h":95.37,"l":95.37,"n":12,"o":95.37,"t":"2026-09-16T13:30:00Z","v":1692,"vw":95.37},{"c":95.02,"h":95.12,"l":94.81,"n":18,"o":94.93,"t":"2026-09-16T13:45:00Z","v":1174,"vw":94.952695},{"c":94.85,"h":95.1,"l":94.85,"n":49,"o":94.97,"t":"2026-09-16T14:00:00Z","v":4987,"vw":94.942054},{"c":94.58,"h":94.69,"l":94.58,"n":8,"o":94.69,"t":"2026-09-16T14:15:00Z","v":631,"vw":94.649247},{"c":95.15,"h":95.17,"l":94.73,"n":38,"o":94.74,"t":"2026-09-16T14:30:00Z","v":3121,"vw":94.907658},{"c":94.985,"h":95.09,"l":94.985,"n":17,"o":95.08,"t":"2026-09-16T14:45:00Z","v":2295,"vw":95.01496},{"c":95.18,"h":95.18,"l":95.11,"n":13,"o":95.11,"t":"2026-09-16T15:00:00Z","v":980,"vw":95.139733},{"c":94.92,"h":94.94,"l":94.9,"n":12,"o":94.92,"t":"2026-09-16T15:15:00Z","v":1342,"vw":94.917991},{"c":94.7892,"h":94.84,"l":94.7892,"n":21,"o":94.84,"t":"2026-09-16T15:30:00Z","v":1263,"vw":94.79948},{"c":94.96,"h":94.975,"l":94.87,"n":19,"o":94.87,"t":"2026-09-16T15:45:00Z","v":1695,"vw":94.950952},{"c":94.74,"h":94.75,"l":94.74,"n":6,"o":94.75,"t":"2026-09-16T16:15:00Z","v":1147,"vw":94.749058},{"c":94.72,"h":94.74,"l":94.65,"n":94,"o":94.675,"t":"2026-09-16T16:30:00Z","v":9863,"vw":94.691165},{"c":94.625,"h":94.66,"l":94.59,"n":22,"o":94.66,"t":"2026-09-16T16:45:00Z","v":1855,"vw":94.628439},{"c":94.73,"h":94.73,"l":94.61,"n":27,"o":94.63,"t":"2026-09-16T17:00:00Z","v":2901,"vw":94.645417},{"c":94.83,"h":94.83,"l":94.79,"n":7,"o":94.81,"t":"2026-09-16T17:15:00Z","v":1569,"vw":94.803485},{"c":94.89,"h":94.9,"l":94.86,"n":31,"o":94.87,"t":"2026-09-16T17:30:00Z","v":2991,"vw":94.87532},{"c":94.99,"h":94.99,"l":94.8809,"n":34,"o":94.8809,"t":"2026-09-16T17:45:00Z","v":3008,"vw":94.936658},{"c":94.72,"h":94.91,"l":94.65,"n":32,"o":94.89,"t":"2026-09-16T18:00:00Z","v":3311,"vw":94.77872},{"c":94.64,"h":94.72,"l":94.51,"n":66,"o":94.68,"t":"2026-09-16T18:15:00Z","v":6009,"vw":94.634819},{"c":94.43,"h":94.56,"l":94.22,"n":166,"o":94.55,"t":"2026-09-16T18:30:00Z","v":19298,"vw":94.419196},{"c":93.62,"h":94.53,"l":93.6,"n":69,"o":94.53,"t":"2026-09-16T18:45:00Z","v":5568,"vw":93.919138},{"c":93.26,"h":93.74,"l":93.26,"n":59,"o":93.74,"t":"2026-09-16T19:00:00Z","v":5744,"vw":93.442306},{"c":92.87,"h":93.23,"l":92.87,"n":36,"o":93.23,"t":"2026-09-16T19:15:00Z","v":2802,"vw":92.972107},{"c":93.35,"h":93.35,"l":93.17,"n":29,"o":93.17,"t":"2026-09-16T19:30:00Z","v":2138,"vw":93.266369},{"c":93.73,"h":93.81,"l":93.48,"n":154,"o":93.485,"t":"2026-09-16T19:45:00Z","v":16701,"vw":93.710775},{"c":93.74,"h":93.74,"l":93.74,"n":5,"o":93.74,"t":"2026-09-16T20:00:00Z","v":217,"vw":93.74},{"c":93.69,"h":94.44,"l":93.66,"n":36,"o":94.44,"t":"2026-09-17T13:30:00Z","v":3859,"vw":94.269426},{"c":93.47,"h":93.56,"l":93.39,"n":16,"o":93.52,"t":"2026-09-17T13:45:00Z","v":952,"vw":93.483767},{"c":93.47,"h":93.47,"l":93.43,"n":9,"o":93.43,"t":"2026-09-17T14:15:00Z","v":778,"vw":93.464174},{"c":93.405,"h":93.43,"l":93.4,"n":11,"o":93.4206,"t":"2026-09-17T14:30:00Z","v":962,"vw":93.414295},{"c":93.3738,"h":93.505,"l":93.3738,"n":13,"o":93.49,"t":"2026-09-17T14:45:00Z","v":1117,"vw":93.458261},{"c":93.545,"h":93.545,"l":93.545,"n":1,"o":93.545,"t":"2026-09-17T15:00:00Z","v":103,"vw":93.545},{"c":93.67,"h":93.69,"l":93.6,"n":9,"o":93.69,"t":"2026-09-17T15:15:00Z","v":2183,"vw":93.621232},{"c":93.72,"h":93.73,"l":93.67,"n":17,"o":93.67,"t":"2026-09-17T15:30:00Z","v":1167,"vw":93.709794},{"c":93.86,"h":93.86,"l":93.792,"n":10,"o":93.792,"t":"2026-09-17T15:45:00Z","v":782,"vw":93.842553},{"c":94.04,"h":94.04,"l":93.9404,"n":15,"o":93.9404,"t":"2026-09-17T16:15:00Z","v":2519,"vw":94.003829},{"c":94.03,"h":94.05,"l":94.01,"n":10,"o":94.03,"t":"2026-09-17T16:30:00Z","v":629,"vw":94.028},{"c":93.95,"h":93.98,"l":93.95,"n":15,"o":93.98,"t":"2026-09-17T16:45:00Z","v":663,"vw":93.967179},{"c":93.93,"h":94,"l":93.93,"n":21,"o":93.985,"t":"2026-09-17T17:00:00Z","v":2848,"vw":93.968556},{"c":93.91,"h":93.91,"l":93.89,"n":7,"o":93.89,"t":"2026-09-17T17:15:00Z","v":1108,"vw":93.899434},{"c":94.04,"h":94.04,"l":93.98,"n":9,"o":93.98,"t":"2026-09-17T17:30:00Z","v":968,"vw":94.024063},{"c":94.06,"h":94.06,"l":94.06,"n":2,"o":94.06,"t":"2026-09-17T17:45:00Z","v":121,"vw":94.06},{"c":94.06,"h":94.1,"l":94.06,"n":13,"o":94.065,"t":"2026-09-17T18:00:00Z","v":2038,"vw":94.079594},{"c":94.035,"h":94.07,"l":94.01,"n":60,"o":94.065,"t":"2026-09-17T18:15:00Z","v":7945,"vw":94.052434},{"c":94.02,"h":94.02,"l":94.02,"n":9,"o":94.02,"t":"2026-09-17T18:30:00Z","v":443,"vw":94.02},{"c":93.925,"h":93.95,"l":93.9,"n":21,"o":93.95,"t":"2026-09-17T18:45:00Z","v":1933,"vw":93.932002},{"c":93.9,"h":94.005,"l":93.9,"n":32,"o":94.005,"t":"2026-09-17T19:00:00Z","v":2631,"vw":93.97045},{"c":93.88,"h":93.91,"l":93.865,"n":26,"o":93.8802,"t":"2026-09-17T19:15:00Z","v":18500,"vw":93.897851},{"c":93.79,"h":93.87,"l":93.78,"n":20,"o":93.87,"t":"2026-09-17T19:30:00Z","v":1351,"vw":93.790833},{"c":93.71,"h":93.75,"l":93.7,"n":78,"o":93.75,"t":"2026-09-17T19:45:00Z","v":4899,"vw":93.735826},{"c":93.68,"h":93.68,"l":93.68,"n":4,"o":93.68,"t":"2026-09-17T20:00:00Z","v":285,"vw":93.68},{"c":93.22,"h":93.47,"l":93.1301,"n":277,"o":93.35,"t":"2026-09-18T13:30:00Z","v":23594,"vw":93.288191},{"c":93.33,"h":93.45,"l":93.31,"n":89,"o":93.45,"t":"2026-09-18T13:45:00Z","v":8579,"vw":93.383721},{"c":93.57,"h":93.57,"l":93.28,"n":80,"o":93.35,"t":"2026-09-18T14:00:00Z","v":13515,"vw":93.481149},{"c":93.65,"h":93.65,"l":93.55,"n":32,"o":93.55,"t":"2026-09-18T14:15:00Z","v":4219,"vw":93.625841},{"c":93.6,"h":93.62,"l":93.6,"n":55,"o":93.61,"t":"2026-09-18T14:30:00Z","v":6133,"vw":93.609979},{"c":93.63,"h":93.63,"l":93.515,"n":34,"o":93.515,"t":"2026-09-18T14:45:00Z","v":2098,"vw":93.61945},{"c":93.5637,"h":93.5637,"l":93.5637,"n":2,"o":93.5637,"t":"2026-09-18T15:00:00Z","v":257,"vw":93.5637},{"c":93.6201,"h":93.6201,"l":93.6201,"n":2,"o":93.6201,"t":"2026-09-18T15:15:00Z","v":109,"vw":93.6201},{"c":93.6,"h":93.685,"l":93.6,"n":41,"o":93.63,"t":"2026-09-18T15:30:00Z","v":3080,"vw":93.646075},{"c":93.5801,"h":93.5801,"l":93.57,"n":4,"o":93.57,"t":"2026-09-18T15:45:00Z","v":336,"vw":93.575765},{"c":93.58,"h":93.58,"l":93.54,"n":5,"o":93.54,"t":"2026-09-18T16:00:00Z","v":570,"vw":93.571649},{"c":93.59,"h":93.59,"l":93.5749,"n":4,"o":93.5749,"t":"2026-09-18T16:15:00Z","v":363,"vw":93.584424},{"c":93.74,"h":93.74,"l":93.6499,"n":5,"o":93.6499,"t":"2026-09-18T16:30:00Z","v":1174,"vw":93.685591},{"c":93.75,"h":93.75,"l":93.67,"n":14,"o":93.69,"t":"2026-09-18T16:45:00Z","v":2233,"vw":93.694653},{"c":93.66,"h":93.7,"l":93.66,"n":9,"o":93.7,"t":"2026-09-18T17:00:00Z","v":998,"vw":93.687273},{"c":93.66,"h":93.66,"l":93.6201,"n":6,"o":93.6201,"t":"2026-09-18T17:15:00Z","v":628,"vw":93.633565},{"c":93.695,"h":93.695,"l":93.695,"n":2,"o":93.695,"t":"2026-09-18T17:30:00Z","v":536,"vw":93.695},{"c":93.845,"h":93.845,"l":93.78,"n":18,"o":93.78,"t":"2026-09-18T18:15:00Z","v":1305,"vw":93.831029},{"c":93.815,"h":93.8498,"l":93.815,"n":9,"o":93.8498,"t":"2026-09-18T18:30:00Z","v":1555,"vw":93.834055},{"c":93.91,"h":93.9301,"l":93.89,"n":20,"o":93.89,"t":"2026-09-18T18:45:00Z","v":1667,"vw":93.903162},{"c":93.8601,"h":93.8601,"l":93.8396,"n":12,"o":93.8396,"t":"2026-09-18T19:00:00Z","v":397,"vw":93.850054},{"c":93.845,"h":93.8487,"l":93.83,"n":17,"o":93.83,"t":"2026-09-18T19:15:00Z","v":1929,"vw":93.842678},{"c":93.9461,"h":93.9461,"l":93.7811,"n":94,"o":93.7811,"t":"2026-09-18T19:30:00Z","v":14308,"vw":93.842783},{"c":93.86,"h":93.97,"l":93.8,"n":188,"o":93.92,"t":"2026-09-18T19:45:00Z","v":14432,"vw":93.884994},{"c":93.87,"h":93.87,"l":93.87,"n":6,"o":93.87,"t":"2026-09-18T20:00:00Z","v":421,"vw":93.87},{"c":94,"h":94,"l":94,"n":1,"o":94,"t":"2026-09-21T11:00:00Z","v":251,"vw":94},{"c":94.55,"h":94.55,"l":94.55,"n":22,"o":94.55,"t":"2026-09-21T13:30:00Z","v":269,"vw":94.55},{"c":94.03,"h":94.13,"l":94.01,"n":24,"o":94.07,"t":"2026-09-21T13:45:00Z","v":2403,"vw":94.06928},{"c":94.12,"h":94.12,"l":94.1,"n":13,"o":94.1,"t":"2026-09-21T14:00:00Z","v":899,"vw":94.115146},{"c":94.135,"h":94.135,"l":94.135,"n":2,"o":94.135,"t":"2026-09-21T14:15:00Z","v":141,"vw":94.135},{"c":94.23,"h":94.235,"l":94.23,"n":3,"o":94.235,"t":"2026-09-21T14:30:00Z","v":237,"vw":94.232429},{"c":94.16,"h":94.16,"l":94.16,"n":4,"o":94.16,"t":"2026-09-21T14:45:00Z","v":288,"vw":94.16},{"c":94.11,"h":94.12,"l":94.09,"n":14,"o":94.12,"t":"2026-09-21T15:00:00Z","v":1811,"vw":94.103915},{"c":94.15,"h":94.24,"l":94.15,"n":39,"o":94.2,"t":"2026-09-21T15:15:00Z","v":3600,"vw":94.2109},{"c":94.24,"h":94.24,"l":94.2,"n":9,"o":94.2,"t":"2026-09-21T15:30:00Z","v":399,"vw":94.221735},{"c":94.24,"h":94.26,"l":94.24,"n":4,"o":94.26,"t":"2026-09-21T15:45:00Z","v":327,"vw":94.248439},{"c":94.31,"h":94.31,"l":94.22,"n":12,"o":94.22,"t":"2026-09-21T16:00:00Z","v":1084,"vw":94.29236},{"c":94.325,"h":94.325,"l":94.325,"n":1,"o":94.325,"t":"2026-09-21T16:15:00Z","v":100,"vw":94.325},{"c":94.28,"h":94.28,"l":94.28,"n":10,"o":94.28,"t":"2026-09-21T16:30:00Z","v":254,"vw":94.28},{"c":94.31,"h":94.31,"l":94.31,"n":2,"o":94.31,"t":"2026-09-21T16:45:00Z","v":341,"vw":94.31},{"c":94.3801,"h":94.3801,"l":94.3677,"n":4,"o":94.3677,"t":"2026-09-21T17:00:00Z","v":757,"vw":94.37236},{"c":94.49,"h":94.545,"l":94.49,"n":8,"o":94.51,"t":"2026-09-21T17:15:00Z","v":918,"vw":94.513458},{"c":94.34,"h":94.4201,"l":94.34,"n":26,"o":94.4201,"t":"2026-09-21T17:30:00Z","v":2095,"vw":94.370361},{"c":94.37,"h":94.37,"l":94.32,"n":7,"o":94.35,"t":"2026-09-21T17:45:00Z","v":843,"vw":94.338833},{"c":94.37,"h":94.37,"l":94.37,"n":4,"o":94.37,"t":"2026-09-21T18:00:00Z","v":321,"vw":94.37},{"c":94.46,"h":94.46,"l":94.425,"n":17,"o":94.425,"t":"2026-09-21T18:30:00Z","v":2929,"vw":94.440486},{"c":94.5001,"h":94.5001,"l":94.5001,"n":4,"o":94.5001,"t":"2026-09-21T18:45:00Z","v":244,"vw":94.5001},{"c":94.52,"h":94.55,"l":94.52,"n":12,"o":94.54,"t":"2026-09-21T19:00:00Z","v":2135,"vw":94.54519},{"c":94.47,"h":94.48,"l":94.46,"n":14,"o":94.48,"t":"2026-09-21T19:15:00Z","v":529,"vw":94.47},{"c":94.41,"h":94.43,"l":94.4,"n":11,"o":94.41,"t":"2026-09-21T19:30:00Z","v":700,"vw":94.410984},{"c":94.38,"h":94.445,"l":94.355,"n":90,"o":94.43,"t":"2026-09-21T19:45:00Z","v":10504,"vw":94.387183},{"c":94.02,"h":94.62,"l":94.02,"n":23,"o":94.62,"t":"2026-09-22T13:30:00Z","v":3052,"vw":94.313333},{"c":93.71,"h":93.71,"l":93.71,"n":7,"o":93.71,"t":"2026-09-22T13:45:00Z","v":396,"vw":93.71},{"c":93.38,"h":93.6152,"l":93.37,"n":24,"o":93.61,"t":"2026-09-22T14:00:00Z","v":2263,"vw":93.546729},{"c":92.82,"h":93.03,"l":92.82,"n":44,"o":93,"t":"2026-09-22T14:15:00Z","v":3526,"vw":92.90463},{"c":92.62,"h":92.75,"l":92.55,"n":58,"o":92.64,"t":"2026-09-22T14:30:00Z","v":3659,"vw":92.637458},{"c":92.44,"h":92.64,"l":92.38,"n":97,"o":92.53,"t":"2026-09-22T14:45:00Z","v":8655,"vw":92.538363},{"c":92.32,"h":92.54,"l":92.31,"n":108,"o":92.47,"t":"2026-09-22T15:00:00Z","v":9338,"vw":92.451174},{"c":92.15,"h":92.34,"l":92.15,"n":109,"o":92.28,"t":"2026-09-22T15:15:00Z","v":9559,"vw":92.277255},{"c":92.28,"h":92.33,"l":92.08,"n":166,"o":92.15,"t":"2026-09-22T15:30:00Z","v":12288,"vw":92.178697},{"c":92.41,"h":92.43,"l":92.18,"n":56,"o":92.29,"t":"2026-09-22T15:45:00Z","v":3516,"vw":92.308834},{"c":92.59,"h":92.59,"l":92.41,"n":36,"o":92.41,"t":"2026-09-22T16:00:00Z","v":2127,"vw":92.479107},{"c":92.68,"h":92.68,"l":92.62,"n":18,"o":92.62,"t":"2026-09-22T16:15:00Z","v":763,"vw":92.636667},{"c":92.68,"h":92.74,"l":92.68,"n":61,"o":92.74,"t":"2026-09-22T16:30:00Z","v":3179,"vw":92.718791},{"c":92.718,"h":92.718,"l":92.66,"n":18,"o":92.66,"t":"2026-09-22T16:45:00Z","v":1188,"vw":92.707727},{"c":92.6,"h":92.7,"l":92.53,"n":71,"o":92.69,"t":"2026-09-22T17:00:00Z","v":8432,"vw":92.660598},{"c":92.65,"h":92.65,"l":92.58,"n":44,"o":92.59,"t":"2026-09-22T17:15:00Z","v":4066,"vw":92.601992},{"c":92.7242,"h":92.73,"l":92.7001,"n":15,"o":92.73,"t":"2026-09-22T17:30:00Z","v":959,"vw":92.715389},{"c":92.86,"h":92.9,"l":92.73,"n":81,"o":92.74,"t":"2026-09-22T17:45:00Z","v":7744,"vw":92.786158},{"c":92.73,"h":92.83,"l":92.72,"n":47,"o":92.83,"t":"2026-09-22T18:00:00Z","v":2714,"vw":92.759002},{"c":92.7,"h":92.72,"l":92.68,"n":48,"o":92.68,"t":"2026-09-22T18:15:00Z","v":3779,"vw":92.69487},{"c":92.76,"h":92.83,"l":92.76,"n":60,"o":92.77,"t":"2026-09-22T18:30:00Z","v":4752,"vw":92.790366},{"c":92.74,"h":92.82,"l":92.73,"n":47,"o":92.81,"t":"2026-09-22T18:45:00Z","v":3278,"vw":92.76574},{"c":92.67,"h":92.725,"l":92.65,"n":43,"o":92.71,"t":"2026-09-22T19:00:00Z","v":2356,"vw":92.696223},{"c":92.68,"h":92.72,"l":92.65,"n":68,"o":92.65,"t":"2026-09-22T19:15:00Z","v":5663,"vw":92.666355},{"c":92.67,"h":92.78,"l":92.66,"n":94,"o":92.74,"t":"2026-09-22T19:30:00Z","v":7403,"vw":92.726073},{"c":92.44,"h":92.71,"l":92.41,"n":282,"o":92.67,"t":"2026-09-22T19:45:00Z","v":34007,"vw":92.480576},{"c":92.46,"h":92.46,"l":92.46,"n":4,"o":92.46,"t":"2026-09-22T20:00:00Z","v":567,"vw":92.46},{"c":92.435,"h":92.435,"l":92.06,"n":37,"o":92.06,"t":"2026-09-23T13:30:00Z","v":2447,"vw":92.21067},{"c":92.47,"h":92.485,"l":92.4,"n":26,"o":92.4,"t":"2026-09-23T13:45:00Z","v":1747,"vw":92.436957},{"c":92.715,"h":92.715,"l":92.475,"n":18,"o":92.51,"t":"2026-09-23T14:00:00Z","v":1407,"vw":92.578477},{"c":92.7547,"h":92.8151,"l":92.75,"n":16,"o":92.81,"t":"2026-09-23T14:15:00Z","v":1357,"vw":92.801809},{"c":92.77,"h":92.88,"l":92.735,"n":29,"o":92.815,"t":"2026-09-23T14:30:00Z","v":3120,"vw":92.822829},{"c":92.505,"h":92.76,"l":92.505,"n":57,"o":92.685,"t":"2026-09-23T14:45:00Z","v":5622,"vw":92.715487},{"c":92.495,"h":92.56,"l":92.447,"n":19,"o":92.52,"t":"2026-09-23T15:00:00Z","v":1857,"vw":92.499771},{"c":92.35,"h":92.555,"l":92.335,"n":15,"o":92.45,"t":"2026-09-23T15:15:00Z","v":2183,"vw":92.377336},{"c":92.405,"h":92.46,"l":92.33,"n":52,"o":92.33,"t":"2026-09-23T15:30:00Z","v":3203,"vw":92.387871},{"c":92.41,"h":92.45,"l":92.335,"n":38,"o":92.45,"t":"2026-09-23T15:45:00Z","v":4528,"vw":92.396835},{"c":92.37,"h":92.3995,"l":92.355,"n":13,"o":92.3995,"t":"2026-09-23T16:00:00Z","v":1878,"vw":92.388357},{"c":92.36,"h":92.41,"l":92.325,"n":32,"o":92.37,"t":"2026-09-23T16:15:00Z","v":23007,"vw":92.397753},{"c":92.43,"h":92.47,"l":92.38,"n":27,"o":92.47,"t":"2026-09-23T16:30:00Z","v":4846,"vw":92.402277},{"c":92.345,"h":92.445,"l":92.345,"n":14,"o":92.445,"t":"2026-09-23T16:45:00Z","v":1015,"vw":92.397258},{"c":92.35,"h":92.35,"l":92.25,"n":30,"o":92.2821,"t":"2026-09-23T17:00:00Z","v":10400,"vw":92.299068},{"c":92.45,"h":92.45,"l":92.36,"n":11,"o":92.36,"t":"2026-09-23T17:15:00Z","v":798,"vw":92.406238},{"c":92.37,"h":92.435,"l":92.28,"n":49,"o":92.435,"t":"2026-09-23T17:30:00Z","v":7146,"vw":92.37458},{"c":92.39,"h":92.42,"l":92.35,"n":38,"o":92.4,"t":"2026-09-23T17:45:00Z","v":3557,"vw":92.402215},{"c":92.38,"h":92.38,"l":92.35,"n":12,"o":92.35,"t":"2026-09-23T18:00:00Z","v":364,"vw":92.365},{"c":92.305,"h":92.35,"l":92.29,"n":15,"o":92.345,"t":"2026-09-23T18:15:00Z","v":1555,"vw":92.329478},{"c":92.22,"h":92.25,"l":92.2,"n":21,"o":92.25,"t":"2026-09-23T18:30:00Z","v":1050,"vw":92.225011},{"c":92.225,"h":92.225,"l":92.19,"n":15,"o":92.205,"t":"2026-09-23T18:45:00Z","v":912,"vw":92.207596},{"c":92.2,"h":92.24,"l":92.2,"n":20,"o":92.24,"t":"2026-09-23T19:00:00Z","v":2669,"vw":92.21822},{"c":92.147,"h":92.147,"l":92.147,"n":7,"o":92.147,"t":"2026-09-23T19:15:00Z","v":402,"vw":92.147},{"c":92.14,"h":92.185,"l":92.14,"n":58,"o":92.15,"t":"2026-09-23T19:30:00Z","v":3482,"vw":92.161864},{"c":91.97,"h":92.15,"l":91.95,"n":142,"o":92.13,"t":"2026-09-23T19:45:00Z","v":14842,"vw":91.999341},{"c":91.97,"h":91.97,"l":91.97,"n":4,"o":91.97,"t":"2026-09-23T20:00:00Z","v":597,"vw":91.97},{"c":91.625,"h":92.36,"l":91.61,"n":72,"o":92,"t":"2026-09-24T13:30:00Z","v":6395,"vw":92.00307},{"c":91.8,"h":91.8,"l":91.57,"n":8,"o":91.57,"t":"2026-09-24T13:45:00Z","v":975,"vw":91.654237},{"c":92.125,"h":92.125,"l":92.12,"n":4,"o":92.12,"t":"2026-09-24T14:00:00Z","v":1584,"vw":92.124285},{"c":91.83,"h":91.98,"l":91.83,"n":5,"o":91.98,"t":"2026-09-24T14:15:00Z","v":542,"vw":91.892621},{"c":91.7,"h":91.93,"l":91.7,"n":9,"o":91.86,"t":"2026-09-24T14:30:00Z","v":573,"vw":91.846284},{"c":91.5963,"h":91.5963,"l":91.5963,"n":1,"o":91.5963,"t":"2026-09-24T14:45:00Z","v":229,"vw":91.5963},{"c":91.535,"h":91.5891,"l":91.535,"n":10,"o":91.5518,"t":"2026-09-24T15:00:00Z","v":1904,"vw":91.551207},{"c":91.515,"h":91.515,"l":91.515,"n":2,"o":91.515,"t":"2026-09-24T15:15:00Z","v":152,"vw":91.515},{"c":91.415,"h":91.4479,"l":91.415,"n":19,"o":91.4218,"t":"2026-09-24T15:30:00Z","v":2033,"vw":91.421923},{"c":91.5,"h":91.5,"l":91.46,"n":6,"o":91.46,"t":"2026-09-24T15:45:00Z","v":1477,"vw":91.470706},{"c":91.465,"h":91.465,"l":91.465,"n":3,"o":91.465,"t":"2026-09-24T16:00:00Z","v":173,"vw":91.465},{"c":91.83,"h":92.01,"l":91.63,"n":58,"o":91.7,"t":"2026-09-24T16:15:00Z","v":6184,"vw":91.770216},{"c":91.86,"h":91.86,"l":91.83,"n":9,"o":91.83,"t":"2026-09-24T16:30:00Z","v":405,"vw":91.844127},{"c":91.825,"h":91.825,"l":91.825,"n":5,"o":91.825,"t":"2026-09-24T16:45:00Z","v":316,"vw":91.825},{"c":91.705,"h":91.8,"l":91.705,"n":12,"o":91.74,"t":"2026-09-24T17:00:00Z","v":700,"vw":91.752885},{"c":91.68,"h":91.74,"l":91.68,"n":8,"o":91.71,"t":"2026-09-24T17:30:00Z","v":352,"vw":91.712222},{"c":91.75,"h":91.75,"l":91.69,"n":16,"o":91.7,"t":"2026-09-24T17:45:00Z","v":1378,"vw":91.703672},{"c":91.905,"h":91.905,"l":91.785,"n":13,"o":91.83,"t":"2026-09-24T18:00:00Z","v":1241,"vw":91.871207},{"c":91.94,"h":91.94,"l":91.85,"n":24,"o":91.905,"t":"2026-09-24T18:15:00Z","v":1664,"vw":91.892312},{"c":91.85,"h":91.96,"l":91.83,"n":29,"o":91.91,"t":"2026-09-24T18:30:00Z","v":2210,"vw":91.9},{"c":91.8999,"h":91.9,"l":91.845,"n":5,"o":91.845,"t":"2026-09-24T18:45:00Z","v":704,"vw":91.890468},{"c":91.88,"h":91.95,"l":91.85,"n":23,"o":91.86,"t":"2026-09-24T19:00:00Z","v":6948,"vw":91.905746},{"c":91.855,"h":91.8874,"l":91.855,"n":28,"o":91.8874,"t":"2026-09-24T19:15:00Z","v":7463,"vw":91.873834},{"c":92.015,"h":92.015,"l":91.85,"n":61,"o":91.865,"t":"2026-09-24T19:30:00Z","v":21195,"vw":91.907375},{"c":92.02,"h":92.0399,"l":91.95,"n":176,"o":92,"t":"2026-09-24T19:45:00Z","v":27725,"vw":91.996132},{"c":92.02,"h":92.02,"l":92.02,"n":3,"o":92.02,"t":"2026-09-24T20:00:00Z","v":5130,"vw":92.02},{"c":92.24,"h":92.31,"l":92.18,"n":13,"o":92.28,"t":"2026-09-25T13:30:00Z","v":731,"vw":92.254286},{"c":92.05,"h":92.0551,"l":92,"n":13,"o":92,"t":"2026-09-25T13:45:00Z","v":1154,"vw":92.03671},{"c":91.8,"h":91.854,"l":91.65,"n":13,"o":91.854,"t":"2026-09-25T14:00:00Z","v":1285,"vw":91.76287},{"c":92.02,"h":92.065,"l":91.96,"n":19,"o":91.96,"t":"2026-09-25T14:15:00Z","v":1528,"vw":92.006667},{"c":91.97,"h":92.05,"l":91.93,"n":11,"o":92.02,"t":"2026-09-25T14:45:00Z","v":1622,"vw":91.980072},{"c":91.83,"h":91.97,"l":91.83,"n":18,"o":91.89,"t":"2026-09-25T15:00:00Z","v":988,"vw":91.895357},{"c":92.005,"h":92.005,"l":91.87,"n":16,"o":91.87,"t":"2026-09-25T15:15:00Z","v":1341,"vw":91.955512},{"c":92.015,"h":92.09,"l":91.97,"n":55,"o":92.03,"t":"2026-09-25T15:30:00Z","v":6440,"vw":92.008382},{"c":92.04,"h":92.04,"l":91.8619,"n":73,"o":91.89,"t":"2026-09-25T15:45:00Z","v":7628,"vw":91.93288},{"c":92.39,"h":92.39,"l":92.2,"n":32,"o":92.2,"t":"2026-09-25T16:00:00Z","v":2272,"vw":92.345068},{"c":92.47,"h":92.47,"l":92.37,"n":32,"o":92.4,"t":"2026-09-25T16:15:00Z","v":1823,"vw":92.422319},{"c":92.45,"h":92.45,"l":92.37,"n":16,"o":92.37,"t":"2026-09-25T16:30:00Z","v":2023,"vw":92.406047},{"c":92.365,"h":92.39,"l":92.365,"n":10,"o":92.38,"t":"2026-09-25T16:45:00Z","v":996,"vw":92.383122},{"c":92.44,"h":92.46,"l":92.44,"n":12,"o":92.46,"t":"2026-09-25T17:00:00Z","v":612,"vw":92.45262},{"c":92.41,"h":92.44,"l":92.4,"n":15,"o":92.44,"t":"2026-09-25T17:15:00Z","v":1409,"vw":92.41101},{"c":92.44,"h":92.45,"l":92.44,"n":13,"o":92.445,"t":"2026-09-25T17:30:00Z","v":877,"vw":92.445474},{"c":92.41,"h":92.47,"l":92.4,"n":13,"o":92.47,"t":"2026-09-25T17:45:00Z","v":1887,"vw":92.417816},{"c":92.495,"h":92.495,"l":92.4721,"n":8,"o":92.4721,"t":"2026-09-25T18:00:00Z","v":1282,"vw":92.485203},{"c":92.4501,"h":92.51,"l":92.4501,"n":16,"o":92.5,"t":"2026-09-25T18:15:00Z","v":1023,"vw":92.477698},{"c":92.48,"h":92.48,"l":92.47,"n":10,"o":92.47,"t":"2026-09-25T18:30:00Z","v":1496,"vw":92.471571},{"c":92.485,"h":92.495,"l":92.485,"n":4,"o":92.495,"t":"2026-09-25T18:45:00Z","v":596,"vw":92.490408},{"c":92.47,"h":92.5,"l":92.455,"n":20,"o":92.488,"t":"2026-09-25T19:00:00Z","v":2942,"vw":92.487873},{"c":92.445,"h":92.558,"l":92.445,"n":50,"o":92.55,"t":"2026-09-25T19:15:00Z","v":5191,"vw":92.522179},{"c":92.52,"h":92.52,"l":92.43,"n":26,"o":92.46,"t":"2026-09-25T19:30:00Z","v":1622,"vw":92.472538},{"c":92.55,"h":92.6,"l":92.48,"n":187,"o":92.59,"t":"2026-09-25T19:45:00Z","v":31375,"vw":92.55815},{"c":92.57,"h":92.57,"l":92.57,"n":3,"o":92.57,"t":"2026-09-25T20:00:00Z","v":577,"vw":92.57},{"c":92,"h":92.16,"l":91.925,"n":25,"o":92.16,"t":"2026-09-28T13:30:00Z","v":1755,"vw":92.102838},{"c":92.03,"h":92.1689,"l":92.03,"n":18,"o":92.1689,"t":"2026-09-28T13:45:00Z","v":1602,"vw":92.130406},{"c":92.29,"h":92.34,"l":92.05,"n":15,"o":92.05,"t":"2026-09-28T14:00:00Z","v":1083,"vw":92.160806},{"c":92.05,"h":92.135,"l":92.05,"n":13,"o":92.11,"t":"2026-09-28T14:15:00Z","v":1458,"vw":92.121202},{"c":91.885,"h":92.0301,"l":91.855,"n":27,"o":92.0301,"t":"2026-09-28T14:30:00Z","v":2239,"vw":91.892511},{"c":91.6409,"h":91.86,"l":91.6409,"n":24,"o":91.86,"t":"2026-09-28T14:45:00Z","v":1998,"vw":91.708372},{"c":91.63,"h":91.65,"l":91.59,"n":14,"o":91.65,"t":"2026-09-28T15:00:00Z","v":645,"vw":91.61},{"c":91.655,"h":91.71,"l":91.59,"n":52,"o":91.67,"t":"2026-09-28T15:15:00Z","v":4408,"vw":91.648606},{"c":91.705,"h":91.705,"l":91.66,"n":6,"o":91.66,"t":"2026-09-28T15:30:00Z","v":444,"vw":91.681299},{"c":91.67,"h":91.71,"l":91.67,"n":20,"o":91.71,"t":"2026-09-28T16:00:00Z","v":1594,"vw":91.699386},{"c":91.86,"h":91.905,"l":91.63,"n":90,"o":91.65,"t":"2026-09-28T16:15:00Z","v":8158,"vw":91.821135},{"c":91.69,"h":91.87,"l":91.66,"n":47,"o":91.87,"t":"2026-09-28T16:30:00Z","v":2673,"vw":91.760014},{"c":91.73,"h":91.74,"l":91.64,"n":24,"o":91.74,"t":"2026-09-28T16:45:00Z","v":1173,"vw":91.67758},{"c":91.99,"h":91.99,"l":91.6801,"n":133,"o":91.6801,"t":"2026-09-28T17:00:00Z","v":23298,"vw":91.913423},{"c":91.67,"h":91.7188,"l":91.67,"n":11,"o":91.68,"t":"2026-09-28T17:15:00Z","v":1654,"vw":91.676864},{"c":91.63,"h":91.67,"l":91.63,"n":8,"o":91.67,"t":"2026-09-28T17:30:00Z","v":529,"vw":91.646},{"c":91.61,"h":91.63,"l":91.61,"n":6,"o":91.63,"t":"2026-09-28T17:45:00Z","v":723,"vw":91.615714},{"c":91.67,"h":91.69,"l":91.61,"n":36,"o":91.6208,"t":"2026-09-28T18:00:00Z","v":9141,"vw":91.635054},{"c":91.65,"h":91.705,"l":91.6204,"n":15,"o":91.705,"t":"2026-09-28T18:15:00Z","v":9958,"vw":91.664478},{"c":91.6,"h":91.625,"l":91.595,"n":7,"o":91.625,"t":"2026-09-28T18:30:00Z","v":722,"vw":91.603487},{"c":91.495,"h":91.58,"l":91.4914,"n":10,"o":91.58,"t":"2026-09-28T18:45:00Z","v":1200,"vw":91.5168},{"c":91.5,"h":91.54,"l":91.5,"n":26,"o":91.51,"t":"2026-09-28T19:00:00Z","v":1556,"vw":91.520767},{"c":91.38,"h":91.42,"l":91.38,"n":82,"o":91.415,"t":"2026-09-28T19:15:00Z","v":21120,"vw":91.411241},{"c":91.41,"h":91.46,"l":91.41,"n":68,"o":91.41,"t":"2026-09-28T19:30:00Z","v":7618,"vw":91.420675},{"c":91.42,"h":91.47,"l":91.32,"n":168,"o":91.45,"t":"2026-09-28T19:45:00Z","v":13691,"vw":91.40532},{"c":91.42,"h":91.42,"l":91.42,"n":4,"o":91.42,"t":"2026-09-28T20:00:00Z","v":664,"vw":91.42},{"c":91.495,"h":91.596,"l":91.44,"n":22,"o":91.49,"t":"2026-09-29T13:30:00Z","v":2322,"vw":91.496172},{"c":91.2917,"h":91.2917,"l":91.2917,"n":3,"o":91.2917,"t":"2026-09-29T13:45:00Z","v":145,"vw":91.2917},{"c":91.23,"h":91.24,"l":91.11,"n":30,"o":91.14,"t":"2026-09-29T14:00:00Z","v":2375,"vw":91.198668},{"c":91.17,"h":91.29,"l":91.14,"n":27,"o":91.26,"t":"2026-09-29T14:15:00Z","v":1946,"vw":91.192726},{"c":91.035,"h":91.16,"l":91.03,"n":23,"o":91.16,"t":"2026-09-29T14:30:00Z","v":1115,"vw":91.071932},{"c":90.99,"h":91.07,"l":90.99,"n":28,"o":91.07,"t":"2026-09-29T14:45:00Z","v":2258,"vw":91.016464},{"c":90.77,"h":90.97,"l":90.77,"n":24,"o":90.97,"t":"2026-09-29T15:00:00Z","v":859,"vw":90.889},{"c":90.81,"h":90.81,"l":90.74,"n":15,"o":90.78,"t":"2026-09-29T15:15:00Z","v":1136,"vw":90.770648},{"c":90.785,"h":90.8992,"l":90.785,"n":22,"o":90.885,"t":"2026-09-29T15:30:00Z","v":1554,"vw":90.868305},{"c":90.67,"h":90.83,"l":90.67,"n":22,"o":90.78,"t":"2026-09-29T15:45:00Z","v":2066,"vw":90.790077},{"c":90.65,"h":90.675,"l":90.53,"n":33,"o":90.53,"t":"2026-09-29T16:00:00Z","v":2589,"vw":90.610665},{"c":90.5602,"h":90.66,"l":90.5602,"n":15,"o":90.61,"t":"2026-09-29T16:15:00Z","v":658,"vw":90.605829},{"c":90.785,"h":90.785,"l":90.6,"n":23,"o":90.6,"t":"2026-09-29T16:30:00Z","v":1799,"vw":90.668402},{"c":90.82,"h":90.82,"l":90.77,"n":19,"o":90.82,"t":"2026-09-29T16:45:00Z","v":2045,"vw":90.793094},{"c":90.77,"h":90.81,"l":90.74,"n":15,"o":90.81,"t":"2026-09-29T17:00:00Z","v":1804,"vw":90.764037},{"c":90.8,"h":90.82,"l":90.78,"n":28,"o":90.82,"t":"2026-09-29T17:15:00Z","v":1739,"vw":90.799333},{"c":90.95,"h":90.95,"l":90.85,"n":18,"o":90.86,"t":"2026-09-29T17:30:00Z","v":1157,"vw":90.876579},{"c":90.88,"h":90.96,"l":90.88,"n":33,"o":90.96,"t":"2026-09-29T17:45:00Z","v":1679,"vw":90.917781},{"c":90.9154,"h":90.97,"l":90.9,"n":30,"o":90.93,"t":"2026-09-29T18:00:00Z","v":4259,"vw":90.94095},{"c":91.01,"h":91.0113,"l":90.96,"n":27,"o":90.98,"t":"2026-09-29T18:15:00Z","v":4106,"vw":91.002481},{"c":91.14,"h":91.15,"l":91.019,"n":23,"o":91.04,"t":"2026-09-29T18:30:00Z","v":3408,"vw":91.086129},{"c":91.02,"h":91.09,"l":91.02,"n":25,"o":91.09,"t":"2026-09-29T18:45:00Z","v":2660,"vw":91.060003},{"c":91.09,"h":91.1002,"l":91.09,"n":10,"o":91.1002,"t":"2026-09-29T19:00:00Z","v":631,"vw":91.096907},{"c":90.975,"h":91.03,"l":90.975,"n":14,"o":91.03,"t":"2026-09-29T19:15:00Z","v":3307,"vw":90.977598},{"c":91.01,"h":91.02,"l":90.995,"n":34,"o":91.01,"t":"2026-09-29T19:30:00Z","v":1718,"vw":91.007136},{"c":91.01,"h":91.065,"l":90.97,"n":94,"o":91.065,"t":"2026-09-29T19:45:00Z","v":5841,"vw":91.026459},{"c":91.03,"h":91.03,"l":91.03,"n":4,"o":91.03,"t":"2026-09-29T20:00:00Z","v":159,"vw":91.03},{"c":91,"h":91,"l":91,"n":12,"o":91,"t":"2026-09-30T13:30:00Z","v":1956,"vw":91},{"c":90.7222,"h":90.9256,"l":90.7222,"n":9,"o":90.9256,"t":"2026-09-30T13:45:00Z","v":421,"vw":90.862628},{"c":90.81,"h":90.83,"l":90.48,"n":24,"o":90.6208,"t":"2026-09-30T14:00:00Z","v":1927,"vw":90.677935},{"c":90.6716,"h":90.6716,"l":90.65,"n":4,"o":90.65,"t":"2026-09-30T14:15:00Z","v":356,"vw":90.663446},{"c":90.65,"h":90.7218,"l":90.65,"n":9,"o":90.7218,"t":"2026-09-30T14:30:00Z","v":1070,"vw":90.708157},{"c":90.79,"h":90.795,"l":90.79,"n":5,"o":90.795,"t":"2026-09-30T14:45:00Z","v":874,"vw":90.794335},{"c":90.63,"h":90.69,"l":90.63,"n":18,"o":90.69,"t":"2026-09-30T15:00:00Z","v":991,"vw":90.657333},{"c":90.62,"h":90.725,"l":90.62,"n":10,"o":90.64,"t":"2026-09-30T15:15:00Z","v":437,"vw":90.671479},{"c":90.5,"h":90.645,"l":90.492,"n":24,"o":90.645,"t":"2026-09-30T15:30:00Z","v":1240,"vw":90.588931},{"c":90.415,"h":90.51,"l":90.415,"n":5,"o":90.51,"t":"2026-09-30T15:45:00Z","v":244,"vw":90.454419},{"c":90.5554,"h":90.56,"l":90.44,"n":9,"o":90.44,"t":"2026-09-30T16:00:00Z","v":771,"vw":90.500154},{"c":90.46,"h":90.55,"l":90.46,"n":18,"o":90.55,"t":"2026-09-30T16:15:00Z","v":1391,"vw":90.498445},{"c":90.4398,"h":90.51,"l":90.4398,"n":19,"o":90.45,"t":"2026-09-30T16:30:00Z","v":2844,"vw":90.479546},{"c":90.48,"h":90.48,"l":90.43,"n":20,"o":90.45,"t":"2026-09-30T16:45:00Z","v":497,"vw":90.451429},{"c":90.2,"h":90.24,"l":90.1801,"n":10,"o":90.24,"t":"2026-09-30T17:15:00Z","v":1199,"vw":90.200243},{"c":90.33,"h":90.33,"l":90.26,"n":11,"o":90.26,"t":"2026-09-30T17:30:00Z","v":922,"vw":90.292318},{"c":90.35,"h":90.35,"l":90.3,"n":7,"o":90.3,"t":"2026-09-30T17:45:00Z","v":627,"vw":90.309872},{"c":90.2501,"h":90.36,"l":90.25,"n":11,"o":90.36,"t":"2026-09-30T18:00:00Z","v":714,"vw":90.271154},{"c":90.17,"h":90.245,"l":90.17,"n":19,"o":90.245,"t":"2026-09-30T18:15:00Z","v":1209,"vw":90.198632},{"c":90.205,"h":90.23,"l":90.18,"n":6,"o":90.18,"t":"2026-09-30T18:30:00Z","v":583,"vw":90.205},{"c":90.16,"h":90.21,"l":90.11,"n":18,"o":90.21,"t":"2026-09-30T18:45:00Z","v":2621,"vw":90.146875},{"c":90.23,"h":90.23,"l":90.15,"n":16,"o":90.2,"t":"2026-09-30T19:00:00Z","v":1199,"vw":90.185137},{"c":90.22,"h":90.265,"l":90.22,"n":27,"o":90.24,"t":"2026-09-30T19:15:00Z","v":2188,"vw":90.239614},{"c":90.19,"h":90.22,"l":90.15,"n":49,"o":90.22,"t":"2026-09-30T19:30:00Z","v":4123,"vw":90.187536},{"c":89.97,"h":90.2,"l":89.97,"n":156,"o":90.19,"t":"2026-09-30T19:45:00Z","v":10463,"vw":90.133647},{"c":89.92,"h":89.92,"l":89.92,"n":6,"o":89.92,"t":"2026-09-30T20:00:00Z","v":600,"vw":89.92},{"c":89.73,"h":90.12,"l":89.69,"n":36,"o":89.69,"t":"2026-10-01T13:30:00Z","v":2991,"vw":89.890007},{"c":89.39,"h":89.855,"l":89.39,"n":16,"o":89.855,"t":"2026-10-01T13:45:00Z","v":1459,"vw":89.730194},{"c":89.01,"h":89.17,"l":88.925,"n":44,"o":89.17,"t":"2026-10-01T14:00:00Z","v":3082,"vw":89.033825},{"c":88.94,"h":89.0285,"l":88.94,"n":8,"o":89.0285,"t":"2026-10-01T14:15:00Z","v":960,"vw":88.981},{"c":89.02,"h":89.02,"l":89.01,"n":5,"o":89.01,"t":"2026-10-01T14:30:00Z","v":226,"vw":89.015},{"c":88.94,"h":89.13,"l":88.94,"n":16,"o":89.13,"t":"2026-10-01T14:45:00Z","v":1709,"vw":89.012949},{"c":88.8574,"h":88.8574,"l":88.78,"n":13,"o":88.78,"t":"2026-10-01T15:00:00Z","v":757,"vw":88.814981},{"c":88.9,"h":88.9,"l":88.85,"n":17,"o":88.85,"t":"2026-10-01T15:15:00Z","v":1661,"vw":88.865161},{"c":89.12,"h":89.19,"l":88.86,"n":92,"o":88.89,"t":"2026-10-01T15:30:00Z","v":120589,"vw":89.081228},{"c":89.3,"h":89.3,"l":89.16,"n":50,"o":89.225,"t":"2026-10-01T15:45:00Z","v":7105,"vw":89.229721},{"c":89.325,"h":89.3859,"l":89.28,"n":24,"o":89.37,"t":"2026-10-01T16:00:00Z","v":1496,"vw":89.338765},{"c":89.51,"h":89.53,"l":89.41,"n":20,"o":89.41,"t":"2026-10-01T16:15:00Z","v":27214,"vw":89.528988},{"c":89.63,"h":89.71,"l":89.47,"n":50,"o":89.485,"t":"2026-10-01T16:30:00Z","v":4011,"vw":89.617086},{"c":89.67,"h":89.78,"l":89.67,"n":19,"o":89.73,"t":"2026-10-01T16:45:00Z","v":1597,"vw":89.737103},{"c":89.62,"h":89.72,"l":89.54,"n":90,"o":89.71,"t":"2026-10-01T17:00:00Z","v":60261,"vw":89.607516},{"c":89.69,"h":89.77,"l":89.61,"n":36,"o":89.62,"t":"2026-10-01T17:15:00Z","v":2971,"vw":89.719892},{"c":89.7351,"h":89.78,"l":89.68,"n":47,"o":89.68,"t":"2026-10-01T17:30:00Z","v":2300,"vw":89.729667},{"c":89.79,"h":89.82,"l":89.77,"n":22,"o":89.815,"t":"2026-10-01T17:45:00Z","v":2468,"vw":89.80541},{"c":89.74,"h":89.76,"l":89.71,"n":16,"o":89.71,"t":"2026-10-01T18:00:00Z","v":1562,"vw":89.749231},{"c":89.68,"h":89.78,"l":89.66,"n":46,"o":89.77,"t":"2026-10-01T18:15:00Z","v":3473,"vw":89.707417},{"c":89.705,"h":89.8003,"l":89.655,"n":27,"o":89.655,"t":"2026-10-01T18:30:00Z","v":2787,"vw":89.72271},{"c":89.7,"h":89.7,"l":89.68,"n":28,"o":89.7,"t":"2026-10-01T18:45:00Z","v":1921,"vw":89.68729},{"c":89.8701,"h":89.88,"l":89.7,"n":14,"o":89.7,"t":"2026-10-01T19:00:00Z","v":15826,"vw":89.866521},{"c":89.85,"h":89.91,"l":89.82,"n":104,"o":89.91,"t":"2026-10-01T19:15:00Z","v":6003,"vw":89.861279},{"c":89.96,"h":89.97,"l":89.88,"n":147,"o":89.89,"t":"2026-10-01T19:30:00Z","v":9323,"vw":89.931662},{"c":89.99,"h":90.08,"l":89.94,"n":195,"o":89.94,"t":"2026-10-01T19:45:00Z","v":13159,"vw":90.02071},{"c":90.51,"h":90.51,"l":90.29,"n":22,"o":90.29,"t":"2026-10-02T13:30:00Z","v":1697,"vw":90.375956},{"c":90.04,"h":90.25,"l":90,"n":16,"o":90.25,"t":"2026-10-02T13:45:00Z","v":1506,"vw":90.02998},{"c":90.25,"h":90.2992,"l":89.89,"n":60,"o":89.89,"t":"2026-10-02T14:00:00Z","v":6463,"vw":90.198471},{"c":90.32,"h":90.325,"l":90.25,"n":5,"o":90.25,"t":"2026-10-02T14:15:00Z","v":884,"vw":90.308581},{"c":90.405,"h":90.48,"l":90.3,"n":23,"o":90.39,"t":"2026-10-02T14:30:00Z","v":1639,"vw":90.408875},{"c":90.33,"h":90.48,"l":90.33,"n":16,"o":90.42,"t":"2026-10-02T14:45:00Z","v":1510,"vw":90.421647},{"c":89.84,"h":90.34,"l":89.83,"n":18,"o":90.315,"t":"2026-10-02T15:00:00Z","v":1695,"vw":90.215425},{"c":89.975,"h":89.975,"l":89.735,"n":18,"o":89.735,"t":"2026-10-02T15:15:00Z","v":1459,"vw":89.873083},{"c":89.96,"h":90.0463,"l":89.96,"n":35,"o":89.96,"t":"2026-10-02T15:30:00Z","v":2651,"vw":90.000071},{"c":89.875,"h":89.92,"l":89.875,"n":18,"o":89.885,"t":"2026-10-02T15:45:00Z","v":1148,"vw":89.898046},{"c":89.96,"h":90.01,"l":89.92,"n":52,"o":89.94,"t":"2026-10-02T16:00:00Z","v":4203,"vw":89.977429},{"c":89.95,"h":90.0199,"l":89.95,"n":3,"o":90.0199,"t":"2026-10-02T16:15:00Z","v":887,"vw":89.980498},{"c":89.9927,"h":89.9927,"l":89.94,"n":16,"o":89.95,"t":"2026-10-02T16:30:00Z","v":1454,"vw":89.96795},{"c":90.11,"h":90.15,"l":90.025,"n":42,"o":90.03,"t":"2026-10-02T16:45:00Z","v":3398,"vw":90.12205},{"c":90.16,"h":90.18,"l":90.145,"n":17,"o":90.15,"t":"2026-10-02T17:00:00Z","v":2386,"vw":90.157042},{"c":90.09,"h":90.19,"l":90.09,"n":11,"o":90.155,"t":"2026-10-02T17:15:00Z","v":832,"vw":90.128968},{"c":90.13,"h":90.15,"l":90.13,"n":5,"o":90.15,"t":"2026-10-02T17:30:00Z","v":316,"vw":90.143333},{"c":90.17,"h":90.2,"l":90.13,"n":60,"o":90.2,"t":"2026-10-02T17:45:00Z","v":3499,"vw":90.175771},{"c":90.19,"h":90.23,"l":90.19,"n":15,"o":90.23,"t":"2026-10-02T18:00:00Z","v":1218,"vw":90.205952},{"c":90.165,"h":90.205,"l":90.16,"n":14,"o":90.205,"t":"2026-10-02T18:15:00Z","v":811,"vw":90.174852},{"c":90.22,"h":90.245,"l":90.185,"n":15,"o":90.185,"t":"2026-10-02T18:30:00Z","v":859,"vw":90.214154},{"c":90.2,"h":90.27,"l":90.165,"n":58,"o":90.27,"t":"2026-10-02T18:45:00Z","v":7458,"vw":90.18353},{"c":90.18,"h":90.22,"l":90.17,"n":58,"o":90.22,"t":"2026-10-02T19:00:00Z","v":3344,"vw":90.192139},{"c":90.225,"h":90.23,"l":90.1522,"n":56,"o":90.19,"t":"2026-10-02T19:15:00Z","v":2953,"vw":90.201394},{"c":90.2,"h":90.24,"l":90.18,"n":70,"o":90.24,"t":"2026-10-02T19:30:00Z","v":4507,"vw":90.207143},{"c":90.13,"h":90.23,"l":90.1,"n":183,"o":90.2134,"t":"2026-10-02T19:45:00Z","v":9491,"vw":90.167186},{"c":90.17,"h":90.17,"l":90.17,"n":6,"o":90.17,"t":"2026-10-02T20:00:00Z","v":115,"vw":90.17},{"c":89.93,"h":90.17,"l":89.93,"n":29,"o":90.16,"t":"2026-10-05T13:30:00Z","v":2048,"vw":90.132234},{"c":90.0878,"h":90.0878,"l":89.985,"n":4,"o":89.985,"t":"2026-10-05T13:45:00Z","v":570,"vw":90.007488},{"c":90.49,"h":90.49,"l":90.4013,"n":17,"o":90.4013,"t":"2026-10-05T14:00:00Z","v":1527,"vw":90.456536},{"c":90.575,"h":90.61,"l":90.505,"n":18,"o":90.505,"t":"2026-10-05T14:15:00Z","v":1206,"vw":90.567693},{"c":90.42,"h":90.594,"l":90.42,"n":25,"o":90.594,"t":"2026-10-05T14:30:00Z","v":2342,"vw":90.510303},{"c":90.34,"h":90.4,"l":90.3146,"n":12,"o":90.395,"t":"2026-10-05T14:45:00Z","v":875,"vw":90.348788},{"c":90.45,"h":90.455,"l":90.38,"n":42,"o":90.455,"t":"2026-10-05T15:00:00Z","v":2805,"vw":90.439794},{"c":90.45,"h":90.45,"l":90.4,"n":22,"o":90.43,"t":"2026-10-05T15:15:00Z","v":1585,"vw":90.43218},{"c":90.572,"h":90.572,"l":90.49,"n":32,"o":90.51,"t":"2026-10-05T15:30:00Z","v":3051,"vw":90.526301},{"c":90.58,"h":90.58,"l":90.545,"n":13,"o":90.545,"t":"2026-10-05T15:45:00Z","v":731,"vw":90.566016},{"c":90.63,"h":90.63,"l":90.56,"n":19,"o":90.58,"t":"2026-10-05T16:00:00Z","v":1028,"vw":90.604576},{"c":90.6,"h":90.6,"l":90.551,"n":22,"o":90.59,"t":"2026-10-05T16:15:00Z","v":1695,"vw":90.580057},{"c":90.75,"h":90.75,"l":90.75,"n":2,"o":90.75,"t":"2026-10-05T16:30:00Z","v":300,"vw":90.75},{"c":90.78,"h":90.785,"l":90.75,"n":17,"o":90.75,"t":"2026-10-05T16:45:00Z","v":1339,"vw":90.768868},{"c":90.72,"h":90.78,"l":90.72,"n":14,"o":90.78,"t":"2026-10-05T17:00:00Z","v":832,"vw":90.735782},{"c":90.81,"h":90.82,"l":90.7801,"n":39,"o":90.8,"t":"2026-10-05T17:15:00Z","v":10848,"vw":90.801146},{"c":90.82,"h":90.82,"l":90.7401,"n":32,"o":90.795,"t":"2026-10-05T17:30:00Z","v":2567,"vw":90.776832},{"c":90.8206,"h":90.8206,"l":90.7602,"n":49,"o":90.78,"t":"2026-10-05T17:45:00Z","v":2396,"vw":90.78238},{"c":90.86,"h":90.88,"l":90.855,"n":21,"o":90.8632,"t":"2026-10-05T18:00:00Z","v":4502,"vw":90.858577},{"c":90.935,"h":90.935,"l":90.84,"n":17,"o":90.85,"t":"2026-10-05T18:15:00Z","v":1939,"vw":90.878234},{"c":90.93,"h":90.95,"l":90.91,"n":31,"o":90.9201,"t":"2026-10-05T18:30:00Z","v":1538,"vw":90.930723},{"c":90.91,"h":90.92,"l":90.86,"n":15,"o":90.86,"t":"2026-10-05T18:45:00Z","v":2038,"vw":90.905855},{"c":90.95,"h":90.97,"l":90.91,"n":45,"o":90.91,"t":"2026-10-05T19:00:00Z","v":4557,"vw":90.949696},{"c":90.95,"h":90.99,"l":90.94,"n":32,"o":90.975,"t":"2026-10-05T19:15:00Z","v":1719,"vw":90.963393},{"c":90.89,"h":90.91,"l":90.87,"n":30,"o":90.91,"t":"2026-10-05T19:30:00Z","v":2234,"vw":90.897208},{"c":90.76,"h":90.865,"l":90.74,"n":111,"o":90.865,"t":"2026-10-05T19:45:00Z","v":5166,"vw":90.777337},{"c":90.76,"h":90.76,"l":90.76,"n":3,"o":90.76,"t":"2026-10-05T20:00:00Z","v":160,"vw":90.76},{"c":91.14,"h":91.15,"l":90.99,"n":35,"o":90.99,"t":"2026-10-06T13:30:00Z","v":1878,"vw":91.027508},{"c":91.26,"h":91.28,"l":91.07,"n":18,"o":91.07,"t":"2026-10-06T13:45:00Z","v":1127,"vw":91.225},{"c":91.39,"h":91.51,"l":91.31,"n":17,"o":91.31,"t":"2026-10-06T14:00:00Z","v":2325,"vw":91.461211},{"c":91.23,"h":91.3501,"l":91.23,"n":20,"o":91.35,"t":"2026-10-06T14:15:00Z","v":1432,"vw":91.276931},{"c":91.32,"h":91.34,"l":91.22,"n":17,"o":91.22,"t":"2026-10-06T14:30:00Z","v":1522,"vw":91.308273},{"c":91.21,"h":91.28,"l":91.21,"n":7,"o":91.28,"t":"2026-10-06T14:45:00Z","v":324,"vw":91.256667},{"c":91.16,"h":91.225,"l":91.11,"n":41,"o":91.18,"t":"2026-10-06T15:00:00Z","v":9267,"vw":91.179523},{"c":91.34,"h":91.385,"l":91.24,"n":30,"o":91.245,"t":"2026-10-06T15:15:00Z","v":2256,"vw":91.321423},{"c":91.22,"h":91.305,"l":91.21,"n":38,"o":91.295,"t":"2026-10-06T15:30:00Z","v":2978,"vw":91.255456},{"c":91.23,"h":91.23,"l":91.21,"n":17,"o":91.21,"t":"2026-10-06T15:45:00Z","v":2328,"vw":91.22352},{"c":91.18,"h":91.245,"l":91.18,"n":11,"o":91.21,"t":"2026-10-06T16:00:00Z","v":703,"vw":91.21938},{"c":91.03,"h":91.1399,"l":91.03,"n":19,"o":91.115,"t":"2026-10-06T16:15:00Z","v":3808,"vw":91.110198},{"c":91.01,"h":91.0362,"l":91.01,"n":15,"o":91.015,"t":"2026-10-06T16:30:00Z","v":1239,"vw":91.019869},{"c":90.93,"h":90.99,"l":90.92,"n":11,"o":90.99,"t":"2026-10-06T16:45:00Z","v":647,"vw":90.937937},{"c":90.9199,"h":90.9199,"l":90.88,"n":11,"o":90.885,"t":"2026-10-06T17:00:00Z","v":761,"vw":90.890115},{"c":90.82,"h":90.89,"l":90.82,"n":19,"o":90.89,"t":"2026-10-06T17:15:00Z","v":1044,"vw":90.845714},{"c":90.8907,"h":90.8907,"l":90.87,"n":21,"o":90.87,"t":"2026-10-06T17:30:00Z","v":857,"vw":90.884567},{"c":90.92,"h":90.92,"l":90.89,"n":5,"o":90.89,"t":"2026-10-06T17:45:00Z","v":443,"vw":90.91},{"c":90.93,"h":90.93,"l":90.9036,"n":4,"o":90.9036,"t":"2026-10-06T18:00:00Z","v":589,"vw":90.909205},{"c":90.94,"h":90.95,"l":90.9,"n":10,"o":90.9,"t":"2026-10-06T18:15:00Z","v":1286,"vw":90.91752},{"c":90.9324,"h":90.95,"l":90.9,"n":10,"o":90.9,"t":"2026-10-06T18:30:00Z","v":1869,"vw":90.911524},{"c":90.92,"h":90.93,"l":90.9,"n":40,"o":90.9211,"t":"2026-10-06T18:45:00Z","v":2842,"vw":90.92174},{"c":90.91,"h":90.9599,"l":90.91,"n":13,"o":90.92,"t":"2026-10-06T19:00:00Z","v":1873,"vw":90.924208},{"c":90.89,"h":90.94,"l":90.89,"n":35,"o":90.93,"t":"2026-10-06T19:15:00Z","v":3545,"vw":90.910891},{"c":90.97,"h":90.97,"l":90.9399,"n":21,"o":90.95,"t":"2026-10-06T19:30:00Z","v":3675,"vw":90.952096},{"c":90.96,"h":90.97,"l":90.94,"n":80,"o":90.96,"t":"2026-10-06T19:45:00Z","v":3991,"vw":90.952255},{"c":89.93,"h":90.09,"l":89.93,"n":13,"o":90.09,"t":"2026-10-07T13:30:00Z","v":1022,"vw":90.053002},{"c":90,"h":90,"l":89.94,"n":8,"o":89.94,"t":"2026-10-07T13:45:00Z","v":538,"vw":89.969101},{"c":89.98,"h":90.06,"l":89.98,"n":9,"o":90.06,"t":"2026-10-07T14:00:00Z","v":823,"vw":89.991852},{"c":89.93,"h":90.11,"l":89.93,"n":14,"o":89.9406,"t":"2026-10-07T14:15:00Z","v":749,"vw":90.005497},{"c":90.01,"h":90.04,"l":89.9111,"n":8,"o":89.9111,"t":"2026-10-07T14:30:00Z","v":610,"vw":89.954767},{"c":89.95,"h":89.95,"l":89.84,"n":14,"o":89.85,"t":"2026-10-07T14:45:00Z","v":1090,"vw":89.895561},{"c":89.88,"h":89.88,"l":89.82,"n":26,"o":89.87,"t":"2026-10-07T15:00:00Z","v":13290,"vw":89.858901},{"c":89.85,"h":89.87,"l":89.78,"n":31,"o":89.86,"t":"2026-10-07T15:15:00Z","v":47592,"vw":89.860991},{"c":89.88,"h":90,"l":89.85,"n":100,"o":89.88,"t":"2026-10-07T15:30:00Z","v":11007,"vw":89.889576},{"c":90.05,"h":90.0552,"l":89.93,"n":22,"o":89.93,"t":"2026-10-07T15:45:00Z","v":1853,"vw":90.004083},{"c":90.19,"h":90.22,"l":90.1114,"n":23,"o":90.2,"t":"2026-10-07T16:00:00Z","v":1923,"vw":90.182845},{"c":90.24,"h":90.24,"l":90.23,"n":2,"o":90.23,"t":"2026-10-07T16:15:00Z","v":200,"vw":90.235},{"c":90.3101,"h":90.3114,"l":90.2799,"n":16,"o":90.2799,"t":"2026-10-07T16:30:00Z","v":3447,"vw":90.297793},{"c":90.2301,"h":90.32,"l":90.2301,"n":14,"o":90.32,"t":"2026-10-07T16:45:00Z","v":1659,"vw":90.271685},{"c":90.39,"h":90.3951,"l":90.245,"n":20,"o":90.245,"t":"2026-10-07T17:00:00Z","v":1984,"vw":90.331115},{"c":90.455,"h":90.455,"l":90.39,"n":23,"o":90.41,"t":"2026-10-07T17:15:00Z","v":1470,"vw":90.417517},{"c":90.41,"h":90.44,"l":90.4,"n":33,"o":90.44,"t":"2026-10-07T17:30:00Z","v":1525,"vw":90.416371},{"c":90.37,"h":90.44,"l":90.37,"n":86,"o":90.39,"t":"2026-10-07T17:45:00Z","v":8205,"vw":90.392203},{"c":90.35,"h":90.35,"l":90.35,"n":6,"o":90.35,"t":"2026-10-07T18:00:00Z","v":423,"vw":90.35},{"c":90.38,"h":90.38,"l":90.37,"n":5,"o":90.37,"t":"2026-10-07T18:15:00Z","v":203,"vw":90.375},{"c":90.34,"h":90.38,"l":90.34,"n":21,"o":90.36,"t":"2026-10-07T18:30:00Z","v":1327,"vw":90.363862},{"c":90.4,"h":90.4,"l":90.36,"n":17,"o":90.37,"t":"2026-10-07T18:45:00Z","v":2519,"vw":90.374427},{"c":90.33,"h":90.4,"l":90.33,"n":13,"o":90.4,"t":"2026-10-07T19:00:00Z","v":748,"vw":90.387762},{"c":90.405,"h":90.42,"l":90.2901,"n":63,"o":90.3,"t":"2026-10-07T19:15:00Z","v":12417,"vw":90.350224},{"c":90.43,"h":90.43,"l":90.39,"n":19,"o":90.41,"t":"2026-10-07T19:30:00Z","v":2037,"vw":90.403942},{"c":90.43,"h":90.435,"l":90.35,"n":176,"o":90.37,"t":"2026-10-07T19:45:00Z","v":9970,"vw":90.402226},{"c":90.43,"h":90.43,"l":90.43,"n":5,"o":90.43,"t":"2026-10-07T20:00:00Z","v":221,"vw":90.43},{"c":90.35,"h":90.35,"l":90.35,"n":1,"o":90.35,"t":"2026-10-08T08:15:00Z","v":120,"vw":90.35},{"c":90.2206,"h":90.2206,"l":89.89,"n":16,"o":89.89,"t":"2026-10-08T13:30:00Z","v":465,"vw":90.041131},{"c":90.57,"h":90.58,"l":90.4346,"n":7,"o":90.4346,"t":"2026-10-08T13:45:00Z","v":385,"vw":90.518171},{"c":90.51,"h":90.51,"l":90.45,"n":8,"o":90.45,"t":"2026-10-08T14:00:00Z","v":1052,"vw":90.456283},{"c":90.23,"h":90.42,"l":90.18,"n":11,"o":90.42,"t":"2026-10-08T14:15:00Z","v":1470,"vw":90.263745},{"c":90.3,"h":90.3,"l":90.29,"n":5,"o":90.29,"t":"2026-10-08T14:30:00Z","v":301,"vw":90.295},{"c":90.06,"h":90.2,"l":90.04,"n":17,"o":90.2,"t":"2026-10-08T14:45:00Z","v":3398,"vw":90.144784},{"c":90.14,"h":90.14,"l":90.07,"n":5,"o":90.07,"t":"2026-10-08T15:00:00Z","v":275,"vw":90.105},{"c":90.02,"h":90.02,"l":89.975,"n":23,"o":89.99,"t":"2026-10-08T15:15:00Z","v":1537,"vw":89.995989},{"c":90.09,"h":90.09,"l":90.0501,"n":4,"o":90.0501,"t":"2026-10-08T15:45:00Z","v":383,"vw":90.0634},{"c":90.13,"h":90.13,"l":90.12,"n":6,"o":90.12,"t":"2026-10-08T16:00:00Z","v":573,"vw":90.128},{"c":90.36,"h":90.5,"l":90.3,"n":105,"o":90.3,"t":"2026-10-08T16:15:00Z","v":15112,"vw":90.428037},{"c":90.445,"h":90.445,"l":90.3,"n":42,"o":90.34,"t":"2026-10-08T16:30:00Z","v":6961,"vw":90.326796},{"c":90.69,"h":90.69,"l":90.405,"n":35,"o":90.43,"t":"2026-10-08T16:45:00Z","v":89581,"vw":90.479599},{"c":90.75,"h":90.75,"l":90.665,"n":118,"o":90.7,"t":"2026-10-08T17:00:00Z","v":4402,"vw":90.697344},{"c":90.895,"h":91.045,"l":90.805,"n":150,"o":90.87,"t":"2026-10-08T17:15:00Z","v":360005,"vw":91.028251},{"c":91.06,"h":91.06,"l":90.895,"n":85,"o":90.895,"t":"2026-10-08T17:30:00Z","v":8804,"vw":91.004881},{"c":90.99,"h":91.16,"l":90.89,"n":63,"o":91.16,"t":"2026-10-08T17:45:00Z","v":5658,"vw":90.979922},{"c":90.99,"h":91.04,"l":90.96,"n":60,"o":91.01,"t":"2026-10-08T18:00:00Z","v":4946,"vw":91.015906},{"c":91.01,"h":91.02,"l":90.895,"n":50,"o":91,"t":"2026-10-08T18:15:00Z","v":6041,"vw":90.968922},{"c":91.04,"h":91.07,"l":90.94,"n":59,"o":90.94,"t":"2026-10-08T18:30:00Z","v":2920,"vw":91.023125},{"c":91.17,"h":91.17,"l":91.105,"n":9,"o":91.11,"t":"2026-10-08T18:45:00Z","v":744,"vw":91.129167},{"c":91.135,"h":91.19,"l":90.89,"n":211,"o":91.14,"t":"2026-10-08T19:00:00Z","v":18795,"vw":90.974487},{"c":91.225,"h":91.225,"l":91.11,"n":67,"o":91.16,"t":"2026-10-08T19:15:00Z","v":10128,"vw":91.131066},{"c":91.05,"h":91.2,"l":91.01,"n":179,"o":91.2,"t":"2026-10-08T19:30:00Z","v":269238,"vw":91.110484},{"c":91.07,"h":91.1,"l":90.97,"n":205,"o":91.08,"t":"2026-10-08T19:45:00Z","v":45995,"vw":91.079904},{"c":91.07,"h":91.07,"l":91.07,"n":6,"o":91.07,"t":"2026-10-08T20:00:00Z","v":108,"vw":91.07},{"c":91.38,"h":91.45,"l":91.1,"n":24,"o":91.1,"t":"2026-10-09T13:30:00Z","v":1987,"vw":91.304539},{"c":91.41,"h":91.46,"l":91.38,"n":14,"o":91.42,"t":"2026-10-09T13:45:00Z","v":1114,"vw":91.418171},{"c":91.43,"h":91.43,"l":91.21,"n":34,"o":91.28,"t":"2026-10-09T14:00:00Z","v":3509,"vw":91.277912},{"c":91.44,"h":91.5251,"l":91.36,"n":45,"o":91.44,"t":"2026-10-09T14:15:00Z","v":5778,"vw":91.423717},{"c":91.53,"h":91.53,"l":91.43,"n":33,"o":91.455,"t":"2026-10-09T14:30:00Z","v":37659,"vw":91.460336},{"c":91.67,"h":91.72,"l":91.635,"n":16,"o":91.68,"t":"2026-10-09T14:45:00Z","v":1916,"vw":91.663743},{"c":91.81,"h":91.81,"l":91.65,"n":14,"o":91.66,"t":"2026-10-09T15:00:00Z","v":1589,"vw":91.735189},{"c":91.755,"h":91.9,"l":91.755,"n":11,"o":91.84,"t":"2026-10-09T15:15:00Z","v":1159,"vw":91.811333},{"c":91.74,"h":91.815,"l":91.74,"n":32,"o":91.79,"t":"2026-10-09T15:30:00Z","v":1989,"vw":91.787643},{"c":91.85,"h":91.85,"l":91.72,"n":10,"o":91.72,"t":"2026-10-09T15:45:00Z","v":1183,"vw":91.791777},{"c":91.84,"h":91.87,"l":91.84,"n":10,"o":91.87,"t":"2026-10-09T16:00:00Z","v":1776,"vw":91.859885},{"c":91.915,"h":91.915,"l":91.88,"n":26,"o":91.88,"t":"2026-10-09T16:15:00Z","v":1669,"vw":91.896684},{"c":91.99,"h":92.01,"l":91.9692,"n":14,"o":91.98,"t":"2026-10-09T16:30:00Z","v":1688,"vw":91.983506},{"c":91.97,"h":92.035,"l":91.96,"n":18,"o":92.03,"t":"2026-10-09T16:45:00Z","v":1873,"vw":92.001781},{"c":91.93,"h":92.04,"l":91.93,"n":32,"o":92.025,"t":"2026-10-09T17:00:00Z","v":3558,"vw":92.008105},{"c":91.94,"h":91.94,"l":91.9,"n":10,"o":91.9,"t":"2026-10-09T17:15:00Z","v":1124,"vw":91.92087},{"c":91.99,"h":91.99,"l":91.93,"n":17,"o":91.93,"t":"2026-10-09T17:30:00Z","v":1904,"vw":91.974197},{"c":91.98,"h":91.98,"l":91.98,"n":2,"o":91.98,"t":"2026-10-09T17:45:00Z","v":195,"vw":91.98},{"c":92.03,"h":92.065,"l":92.03,"n":30,"o":92.03,"t":"2026-10-09T18:00:00Z","v":2663,"vw":92.048283},{"c":92.05,"h":92.05,"l":91.9999,"n":57,"o":92.02,"t":"2026-10-09T18:15:00Z","v":13914,"vw":92.022054},{"c":92.06,"h":92.1,"l":92.06,"n":8,"o":92.08,"t":"2026-10-09T18:30:00Z","v":844,"vw":92.073782},{"c":92.175,"h":92.175,"l":92.07,"n":9,"o":92.07,"t":"2026-10-09T18:45:00Z","v":651,"vw":92.113676},{"c":92.18,"h":92.2199,"l":92.16,"n":74,"o":92.17,"t":"2026-10-09T19:00:00Z","v":7992,"vw":92.191189},{"c":92.16,"h":92.2,"l":92.16,"n":67,"o":92.18,"t":"2026-10-09T19:15:00Z","v":7705,"vw":92.179869},{"c":92.145,"h":92.2,"l":92.145,"n":88,"o":92.17,"t":"2026-10-09T19:30:00Z","v":5922,"vw":92.177807},{"c":92.07,"h":92.18,"l":92.05,"n":185,"o":92.15,"t":"2026-10-09T19:45:00Z","v":18975,"vw":92.075431},{"c":92.07,"h":92.07,"l":92.07,"n":7,"o":92.07,"t":"2026-10-09T20:00:00Z","v":113625,"vw":92.07},{"c":92.07,"h":92.07,"l":92.07,"n":1,"o":92.07,"t":"2026-10-12T08:15:00Z","v":124,"vw":92.07},{"c":92.65,"h":92.67,"l":92.18,"n":34,"o":92.18,"t":"2026-10-12T13:30:00Z","v":2894,"vw":92.521203},{"c":92.3027,"h":92.5,"l":92.3027,"n":4,"o":92.5,"t":"2026-10-12T13:45:00Z","v":610,"vw":92.389863},{"c":92.57,"h":92.57,"l":92.32,"n":26,"o":92.33,"t":"2026-10-12T14:00:00Z","v":5750,"vw":92.418935},{"c":92.5274,"h":92.54,"l":92.5274,"n":4,"o":92.54,"t":"2026-10-12T14:15:00Z","v":742,"vw":92.530805},{"c":92.59,"h":92.6,"l":92.56,"n":18,"o":92.56,"t":"2026-10-12T14:30:00Z","v":2093,"vw":92.586646},{"c":92.47,"h":92.53,"l":92.47,"n":24,"o":92.53,"t":"2026-10-12T14:45:00Z","v":1784,"vw":92.487599},{"c":92.63,"h":92.63,"l":92.53,"n":7,"o":92.53,"t":"2026-10-12T15:00:00Z","v":646,"vw":92.576257},{"c":92.69,"h":92.699,"l":92.645,"n":32,"o":92.66,"t":"2026-10-12T15:30:00Z","v":3497,"vw":92.678756},{"c":92.58,"h":92.645,"l":92.58,"n":11,"o":92.645,"t":"2026-10-12T15:45:00Z","v":1063,"vw":92.606468},{"c":92.6,"h":92.655,"l":92.6,"n":15,"o":92.655,"t":"2026-10-12T16:00:00Z","v":1659,"vw":92.622389},{"c":92.535,"h":92.6322,"l":92.535,"n":12,"o":92.6322,"t":"2026-10-12T16:15:00Z","v":949,"vw":92.613553},{"c":92.5683,"h":92.5683,"l":92.5301,"n":15,"o":92.5301,"t":"2026-10-12T16:30:00Z","v":1666,"vw":92.553939},{"c":92.6218,"h":92.6218,"l":92.54,"n":8,"o":92.555,"t":"2026-10-12T16:45:00Z","v":1297,"vw":92.594138},{"c":92.6101,"h":92.6101,"l":92.565,"n":14,"o":92.565,"t":"2026-10-12T17:00:00Z","v":1004,"vw":92.591121},{"c":92.6,"h":92.62,"l":92.56,"n":16,"o":92.62,"t":"2026-10-12T17:15:00Z","v":1084,"vw":92.587688},{"c":92.59,"h":92.59,"l":92.54,"n":6,"o":92.54,"t":"2026-10-12T17:30:00Z","v":385,"vw":92.555106},{"c":92.61,"h":92.61,"l":92.58,"n":7,"o":92.58,"t":"2026-10-12T17:45:00Z","v":610,"vw":92.586},{"c":92.54,"h":92.63,"l":92.52,"n":74,"o":92.62,"t":"2026-10-12T18:00:00Z","v":124290,"vw":92.546133},{"c":92.5385,"h":92.55,"l":92.53,"n":11,"o":92.53,"t":"2026-10-12T18:15:00Z","v":1101,"vw":92.535604},{"c":92.57,"h":92.57,"l":92.52,"n":24,"o":92.55,"t":"2026-10-12T18:30:00Z","v":1382,"vw":92.553242},{"c":92.57,"h":92.57,"l":92.55,"n":13,"o":92.56,"t":"2026-10-12T18:45:00Z","v":1838,"vw":92.556787},{"c":92.56,"h":92.56,"l":92.51,"n":16,"o":92.53,"t":"2026-10-12T19:00:00Z","v":1580,"vw":92.530877},{"c":92.44,"h":92.55,"l":92.44,"n":45,"o":92.55,"t":"2026-10-12T19:15:00Z","v":6070,"vw":92.50036},{"c":92.44,"h":92.44,"l":92.4,"n":27,"o":92.43,"t":"2026-10-12T19:30:00Z","v":1601,"vw":92.420227},{"c":92.5,"h":92.53,"l":92.42,"n":114,"o":92.48,"t":"2026-10-12T19:45:00Z","v":9552,"vw":92.449137},{"c":92.55,"h":92.55,"l":92.55,"n":4,"o":92.55,"t":"2026-10-12T20:00:00Z","v":872,"vw":92.55},{"c":92.7,"h":93.49,"l":92.7,"n":30,"o":93.24,"t":"2026-10-13T13:30:00Z","v":6706,"vw":93.1229},{"c":92.33,"h":92.8,"l":92.31,"n":91,"o":92.8,"t":"2026-10-13T13:45:00Z","v":7811,"vw":92.567254},{"c":92.2,"h":92.2,"l":91.75,"n":88,"o":92.04,"t":"2026-10-13T14:00:00Z","v":9631,"vw":92.045938},{"c":92.34,"h":92.42,"l":92.18,"n":19,"o":92.21,"t":"2026-10-13T14:15:00Z","v":8196,"vw":92.21536},{"c":92.31,"h":92.39,"l":92.26,"n":54,"o":92.39,"t":"2026-10-13T14:30:00Z","v":8285,"vw":92.327202},{"c":92.51,"h":92.51,"l":92.4,"n":6,"o":92.4,"t":"2026-10-13T15:00:00Z","v":798,"vw":92.425875},{"c":92.64,"h":92.7325,"l":92.55,"n":25,"o":92.65,"t":"2026-10-13T15:15:00Z","v":1858,"vw":92.65416},{"c":92.54,"h":92.7,"l":92.54,"n":32,"o":92.66,"t":"2026-10-13T15:30:00Z","v":2483,"vw":92.650498},{"c":92.42,"h":92.5,"l":92.42,"n":6,"o":92.5,"t":"2026-10-13T15:45:00Z","v":900,"vw":92.485},{"c":92.27,"h":92.32,"l":92.27,"n":15,"o":92.32,"t":"2026-10-13T16:00:00Z","v":1174,"vw":92.293636},{"c":92.25,"h":92.3,"l":92.25,"n":16,"o":92.3,"t":"2026-10-13T16:15:00Z","v":1219,"vw":92.274919},{"c":92.29,"h":92.29,"l":92.22,"n":15,"o":92.22,"t":"2026-10-13T16:30:00Z","v":2086,"vw":92.257335},{"c":92.31,"h":92.31,"l":92.295,"n":7,"o":92.295,"t":"2026-10-13T16:45:00Z","v":528,"vw":92.302722},{"c":92.26,"h":92.27,"l":92.24,"n":10,"o":92.27,"t":"2026-10-13T17:00:00Z","v":1090,"vw":92.256207},{"c":92.29,"h":92.33,"l":92.25,"n":14,"o":92.25,"t":"2026-10-13T17:15:00Z","v":1288,"vw":92.279676},{"c":92.145,"h":92.24,"l":92.13,"n":14,"o":92.24,"t":"2026-10-13T17:30:00Z","v":2259,"vw":92.18594},{"c":92.07,"h":92.11,"l":92.05,"n":11,"o":92.11,"t":"2026-10-13T17:45:00Z","v":452,"vw":92.071312},{"c":92.09,"h":92.15,"l":92.09,"n":13,"o":92.11,"t":"2026-10-13T18:00:00Z","v":1068,"vw":92.124475},{"c":92.03,"h":92.06,"l":92.03,"n":10,"o":92.045,"t":"2026-10-13T18:15:00Z","v":843,"vw":92.042271},{"c":92.17,"h":92.17,"l":92.0701,"n":8,"o":92.0701,"t":"2026-10-13T18:30:00Z","v":1873,"vw":92.097509},{"c":92.16,"h":92.22,"l":92.13,"n":24,"o":92.21,"t":"2026-10-13T18:45:00Z","v":4670,"vw":92.144115},{"c":92.2,"h":92.24,"l":92.1401,"n":20,"o":92.15,"t":"2026-10-13T19:00:00Z","v":1651,"vw":92.190276},{"c":92.14,"h":92.22,"l":92.1301,"n":40,"o":92.2101,"t":"2026-10-13T19:15:00Z","v":4348,"vw":92.18245},{"c":92.17,"h":92.19,"l":92.13,"n":41,"o":92.15,"t":"2026-10-13T19:30:00Z","v":3671,"vw":92.165842},{"c":91.94,"h":92.18,"l":91.94,"n":100,"o":92.18,"t":"2026-10-13T19:45:00Z","v":8336,"vw":92.079697},{"c":91.94,"h":91.94,"l":91.94,"n":5,"o":91.94,"t":"2026-10-13T20:00:00Z","v":565,"vw":91.94},{"c":91.2,"h":91.2,"l":91.05,"n":11,"o":91.05,"t":"2026-10-14T13:30:00Z","v":1481,"vw":91.060316},{"c":90.86,"h":91.0699,"l":90.86,"n":24,"o":91.0699,"t":"2026-10-14T13:45:00Z","v":9799,"vw":90.872936},{"c":90.83,"h":90.93,"l":90.76,"n":21,"o":90.91,"t":"2026-10-14T14:00:00Z","v":1374,"vw":90.863349},{"c":90.95,"h":90.95,"l":90.82,"n":33,"o":90.82,"t":"2026-10-14T14:15:00Z","v":3118,"vw":90.892747},{"c":90.92,"h":91.02,"l":90.88,"n":7,"o":91.01,"t":"2026-10-14T14:30:00Z","v":824,"vw":90.956326},{"c":90.9598,"h":91.04,"l":90.85,"n":15,"o":90.85,"t":"2026-10-14T14:45:00Z","v":1107,"vw":90.929933},{"c":90.79,"h":90.84,"l":90.79,"n":27,"o":90.83,"t":"2026-10-14T15:00:00Z","v":2141,"vw":90.822513},{"c":90.91,"h":90.94,"l":90.87,"n":17,"o":90.87,"t":"2026-10-14T15:15:00Z","v":1257,"vw":90.920196},{"c":91.05,"h":91.05,"l":91.05,"n":2,"o":91.05,"t":"2026-10-14T15:30:00Z","v":400,"vw":91.05},{"c":91.2,"h":91.2,"l":91.04,"n":8,"o":91.04,"t":"2026-10-14T15:45:00Z","v":990,"vw":91.145855},{"c":91.1286,"h":91.24,"l":91.12,"n":31,"o":91.21,"t":"2026-10-14T16:00:00Z","v":35171,"vw":91.177236},{"c":91.075,"h":91.105,"l":90.97,"n":56,"o":91.09,"t":"2026-10-14T16:15:00Z","v":160818,"vw":91.020393},{"c":91.005,"h":91.14,"l":91.005,"n":23,"o":91.075,"t":"2026-10-14T16:30:00Z","v":3267,"vw":91.111926},{"c":90.93,"h":91,"l":90.93,"n":13,"o":91,"t":"2026-10-14T16:45:00Z","v":1015,"vw":90.96378},{"c":90.92,"h":90.99,"l":90.92,"n":11,"o":90.99,"t":"2026-10-14T17:00:00Z","v":1584,"vw":90.952047},{"c":90.98,"h":91,"l":90.92,"n":24,"o":90.95,"t":"2026-10-14T17:15:00Z","v":1986,"vw":90.956828},{"c":90.86,"h":90.945,"l":90.82,"n":10,"o":90.94,"t":"2026-10-14T17:30:00Z","v":765,"vw":90.906421},{"c":90.88,"h":90.88,"l":90.87,"n":11,"o":90.8725,"t":"2026-10-14T17:45:00Z","v":701,"vw":90.875323},{"c":90.79,"h":90.79,"l":90.77,"n":12,"o":90.77,"t":"2026-10-14T18:00:00Z","v":1061,"vw":90.781011},{"c":90.84,"h":90.9377,"l":90.79,"n":7,"o":90.79,"t":"2026-10-14T18:15:00Z","v":1814,"vw":90.884257},{"c":90.89,"h":90.89,"l":90.885,"n":5,"o":90.885,"t":"2026-10-14T18:30:00Z","v":412,"vw":90.88875},{"c":90.93,"h":90.96,"l":90.8798,"n":14,"o":90.915,"t":"2026-10-14T18:45:00Z","v":3703,"vw":90.902604},{"c":91.08,"h":91.08,"l":90.94,"n":18,"o":90.95,"t":"2026-10-14T19:00:00Z","v":2324,"vw":90.963878},{"c":91.1776,"h":91.1776,"l":91.08,"n":17,"o":91.08,"t":"2026-10-14T19:15:00Z","v":2653,"vw":91.137689},{"c":91.1151,"h":91.16,"l":91.02,"n":45,"o":91.16,"t":"2026-10-14T19:30:00Z","v":3923,"vw":91.057304},{"c":91.27,"h":91.29,"l":91.1,"n":96,"o":91.13,"t":"2026-10-14T19:45:00Z","v":9597,"vw":91.231928},{"c":91.29,"h":91.29,"l":91.29,"n":6,"o":91.29,"t":"2026-10-14T20:00:00Z","v":125,"vw":91.29},{"c":91.33,"h":91.74,"l":91.33,"n":9,"o":91.74,"t":"2026-10-15T13:30:00Z","v":861,"vw":91.691708},{"c":91.45,"h":91.475,"l":91.235,"n":14,"o":91.235,"t":"2026-10-15T13:45:00Z","v":980,"vw":91.384091},{"c":91.39,"h":91.42,"l":91.345,"n":11,"o":91.345,"t":"2026-10-15T14:00:00Z","v":1363,"vw":91.367746},{"c":91.525,"h":91.525,"l":91.32,"n":33,"o":91.365,"t":"2026-10-15T14:15:00Z","v":2371,"vw":91.377683},{"c":91.76,"h":91.78,"l":91.55,"n":52,"o":91.55,"t":"2026-10-15T14:30:00Z","v":5190,"vw":91.734488},{"c":91.76,"h":91.79,"l":91.61,"n":14,"o":91.61,"t":"2026-10-15T14:45:00Z","v":1023,"vw":91.742902},{"c":91.87,"h":91.9121,"l":91.865,"n":9,"o":91.865,"t":"2026-10-15T15:00:00Z","v":3488,"vw":91.906905},{"c":91.9,"h":91.92,"l":91.8699,"n":9,"o":91.8699,"t":"2026-10-15T15:15:00Z","v":574,"vw":91.892736},{"c":91.95,"h":91.98,"l":91.95,"n":6,"o":91.98,"t":"2026-10-15T15:30:00Z","v":1170,"vw":91.952698},{"c":92.01,"h":92.01,"l":91.93,"n":32,"o":91.95,"t":"2026-10-15T15:45:00Z","v":2604,"vw":91.95209},{"c":91.95,"h":91.96,"l":91.95,"n":6,"o":91.95,"t":"2026-10-15T16:00:00Z","v":1341,"vw":91.955},{"c":91.94,"h":91.9834,"l":91.94,"n":13,"o":91.97,"t":"2026-10-15T16:15:00Z","v":1684,"vw":91.968425},{"c":92.08,"h":92.08,"l":92.02,"n":14,"o":92.04,"t":"2026-10-15T16:30:00Z","v":1106,"vw":92.059216},{"c":92.16,"h":92.22,"l":92.15,"n":20,"o":92.16,"t":"2026-10-15T16:45:00Z","v":3488,"vw":92.161136},{"c":92.24,"h":92.27,"l":92.17,"n":23,"o":92.17,"t":"2026-10-15T17:00:00Z","v":3275,"vw":92.22883},{"c":92.335,"h":92.335,"l":92.2493,"n":23,"o":92.255,"t":"2026-10-15T17:15:00Z","v":2948,"vw":92.301451},{"c":92.3999,"h":92.3999,"l":92.31,"n":6,"o":92.31,"t":"2026-10-15T17:30:00Z","v":681,"vw":92.383481},{"c":92.355,"h":92.43,"l":92.35,"n":24,"o":92.38,"t":"2026-10-15T17:45:00Z","v":1095,"vw":92.384279},{"c":92.34,"h":92.38,"l":92.31,"n":25,"o":92.36,"t":"2026-10-15T18:00:00Z","v":1729,"vw":92.345714},{"c":92.43,"h":92.43,"l":92.35,"n":14,"o":92.35,"t":"2026-10-15T18:15:00Z","v":1077,"vw":92.39274},{"c":92.46,"h":92.48,"l":92.45,"n":16,"o":92.47,"t":"2026-10-15T18:30:00Z","v":2097,"vw":92.470034},{"c":92.476,"h":92.5199,"l":92.4704,"n":47,"o":92.4704,"t":"2026-10-15T18:45:00Z","v":2223,"vw":92.487025},{"c":92.6,"h":92.6,"l":92.45,"n":44,"o":92.45,"t":"2026-10-15T19:00:00Z","v":5803,"vw":92.531155},{"c":92.59,"h":92.66,"l":92.57,"n":65,"o":92.65,"t":"2026-10-15T19:15:00Z","v":10957,"vw":92.590598},{"c":92.54,"h":92.58,"l":92.53,"n":26,"o":92.58,"t":"2026-10-15T19:30:00Z","v":2670,"vw":92.551143},{"c":92.47,"h":92.55,"l":92.43,"n":117,"o":92.55,"t":"2026-10-15T19:45:00Z","v":9375,"vw":92.491351},{"c":92.51,"h":92.51,"l":92.51,"n":2,"o":92.51,"t":"2026-10-15T20:00:00Z","v":266,"vw":92.51},{"c":93.7,"h":93.76,"l":93.08,"n":24,"o":93.08,"t":"2026-10-16T13:30:00Z","v":3475,"vw":93.335365},{"c":93.73,"h":93.74,"l":93.66,"n":6,"o":93.66,"t":"2026-10-16T13:45:00Z","v":417,"vw":93.7175},{"c":93.38,"h":93.62,"l":93.37,"n":24,"o":93.62,"t":"2026-10-16T14:00:00Z","v":5104,"vw":93.40277},{"c":93.6,"h":93.6,"l":93.41,"n":29,"o":93.41,"t":"2026-10-16T14:15:00Z","v":2636,"vw":93.470104},{"c":93.53,"h":93.59,"l":93.48,"n":19,"o":93.59,"t":"2026-10-16T14:30:00Z","v":1370,"vw":93.536995},{"c":93.47,"h":93.5097,"l":93.47,"n":5,"o":93.5097,"t":"2026-10-16T14:45:00Z","v":818,"vw":93.492875},{"c":93.58,"h":93.6227,"l":93.495,"n":24,"o":93.495,"t":"2026-10-16T15:00:00Z","v":1784,"vw":93.576588},{"c":93.44,"h":93.51,"l":93.4,"n":5,"o":93.51,"t":"2026-10-16T15:15:00Z","v":458,"vw":93.4475},{"c":93.25,"h":93.42,"l":93.25,"n":57,"o":93.42,"t":"2026-10-16T15:30:00Z","v":5857,"vw":93.318435},{"c":93.11,"h":93.29,"l":93.11,"n":35,"o":93.25,"t":"2026-10-16T15:45:00Z","v":3322,"vw":93.207401},{"c":92.965,"h":93.03,"l":92.94,"n":134,"o":93.03,"t":"2026-10-16T16:00:00Z","v":13636,"vw":92.980519},{"c":92.865,"h":93.01,"l":92.865,"n":116,"o":93.01,"t":"2026-10-16T16:15:00Z","v":12574,"vw":92.94916},{"c":92.74,"h":92.87,"l":92.71,"n":139,"o":92.845,"t":"2026-10-16T16:30:00Z","v":16514,"vw":92.779983},{"c":92.63,"h":92.74,"l":92.56,"n":121,"o":92.72,"t":"2026-10-16T16:45:00Z","v":15882,"vw":92.640496},{"c":92.35,"h":92.61,"l":92.325,"n":107,"o":92.61,"t":"2026-10-16T17:00:00Z","v":15370,"vw":92.44272},{"c":92.57,"h":92.57,"l":92.28,"n":163,"o":92.35,"t":"2026-10-16T17:15:00Z","v":20525,"vw":92.400066},{"c":92.61,"h":92.68,"l":92.49,"n":113,"o":92.55,"t":"2026-10-16T17:30:00Z","v":18903,"vw":92.548965},{"c":92.44,"h":92.61,"l":92.44,"n":53,"o":92.61,"t":"2026-10-16T17:45:00Z","v":6929,"vw":92.483506},{"c":92.46,"h":92.46,"l":92.34,"n":126,"o":92.37,"t":"2026-10-16T18:00:00Z","v":17616,"vw":92.395964},{"c":92.34,"h":92.49,"l":92.34,"n":149,"o":92.47,"t":"2026-10-16T18:15:00Z","v":14776,"vw":92.415096},{"c":92.4,"h":92.44,"l":92.3,"n":126,"o":92.33,"t":"2026-10-16T18:30:00Z","v":14055,"vw":92.373103},{"c":92.4,"h":92.5,"l":92.33,"n":151,"o":92.42,"t":"2026-10-16T18:45:00Z","v":14531,"vw":92.422856},{"c":92.42,"h":92.42,"l":92.3327,"n":75,"o":92.4,"t":"2026-10-16T19:00:00Z","v":8817,"vw":92.390243},{"c":92.43,"h":92.45,"l":92.38,"n":41,"o":92.43,"t":"2026-10-16T19:15:00Z","v":15006,"vw":92.393591},{"c":92.45,"h":92.54,"l":92.41,"n":127,"o":92.48,"t":"2026-10-16T19:30:00Z","v":64841,"vw":92.472143},{"c":92.72,"h":92.75,"l":92.4401,"n":192,"o":92.45,"t":"2026-10-16T19:45:00Z","v":21883,"vw":92.570667},{"c":92.72,"h":92.72,"l":92.72,"n":6,"o":92.72,"t":"2026-10-16T20:00:00Z","v":218,"vw":92.72},{"c":92.46,"h":92.54,"l":92.46,"n":8,"o":92.54,"t":"2026-10-19T13:30:00Z","v":1941,"vw":92.535351},{"c":92.47,"h":92.47,"l":92.4166,"n":9,"o":92.4166,"t":"2026-10-19T13:45:00Z","v":5670,"vw":92.423299},{"c":92.54,"h":92.5666,"l":92.41,"n":27,"o":92.42,"t":"2026-10-19T14:00:00Z","v":4459,"vw":92.51766},{"c":92.36,"h":92.5,"l":92.32,"n":9,"o":92.5,"t":"2026-10-19T14:15:00Z","v":837,"vw":92.389612},{"c":92.28,"h":92.37,"l":92.28,"n":21,"o":92.36,"t":"2026-10-19T14:30:00Z","v":3801,"vw":92.336261},{"c":92.32,"h":92.32,"l":92.245,"n":12,"o":92.25,"t":"2026-10-19T14:45:00Z","v":968,"vw":92.290403},{"c":92.48,"h":92.48,"l":92.42,"n":19,"o":92.44,"t":"2026-10-19T15:00:00Z","v":2740,"vw":92.443468},{"c":92.52,"h":92.545,"l":92.49,"n":36,"o":92.525,"t":"2026-10-19T15:15:00Z","v":5026,"vw":92.514967},{"c":92.41,"h":92.42,"l":92.38,"n":14,"o":92.4,"t":"2026-10-19T15:30:00Z","v":2181,"vw":92.398904},{"c":92.33,"h":92.42,"l":92.32,"n":55,"o":92.41,"t":"2026-10-19T15:45:00Z","v":7660,"vw":92.380502},{"c":92.13,"h":92.325,"l":92.1,"n":94,"o":92.325,"t":"2026-10-19T16:00:00Z","v":11154,"vw":92.150979},{"c":92.14,"h":92.19,"l":92.13,"n":65,"o":92.14,"t":"2026-10-19T16:15:00Z","v":7327,"vw":92.160338},{"c":92.18,"h":92.18,"l":92.12,"n":73,"o":92.13,"t":"2026-10-19T16:30:00Z","v":9246,"vw":92.143374},{"c":92.22,"h":92.22,"l":92.15,"n":74,"o":92.16,"t":"2026-10-19T16:45:00Z","v":9711,"vw":92.183154},{"c":92.11,"h":92.14,"l":92.11,"n":13,"o":92.14,"t":"2026-10-19T17:00:00Z","v":1212,"vw":92.119327},{"c":92.17,"h":92.19,"l":92.145,"n":85,"o":92.15,"t":"2026-10-19T17:15:00Z","v":10705,"vw":92.166416},{"c":92.15,"h":92.19,"l":92.12,"n":114,"o":92.15,"t":"2026-10-19T17:30:00Z","v":15768,"vw":92.147504},{"c":92.15,"h":92.17,"l":92.14,"n":14,"o":92.14,"t":"2026-10-19T17:45:00Z","v":1879,"vw":92.160732},{"c":92.16,"h":92.185,"l":92.08,"n":54,"o":92.13,"t":"2026-10-19T18:00:00Z","v":8344,"vw":92.141951},{"c":92.13,"h":92.2,"l":92.13,"n":61,"o":92.18,"t":"2026-10-19T18:15:00Z","v":6142,"vw":92.184433},{"c":92.0801,"h":92.14,"l":92.05,"n":30,"o":92.14,"t":"2026-10-19T18:30:00Z","v":2786,"vw":92.087798},{"c":92.1,"h":92.1,"l":92.07,"n":91,"o":92.09,"t":"2026-10-19T18:45:00Z","v":4184,"vw":92.090224},{"c":92.05,"h":92.12,"l":92.0201,"n":59,"o":92.1,"t":"2026-10-19T19:00:00Z","v":13332,"vw":92.079224},{"c":92.02,"h":92.06,"l":92.02,"n":102,"o":92.055,"t":"2026-10-19T19:15:00Z","v":10440,"vw":92.042752},{"c":91.985,"h":92.025,"l":91.93,"n":144,"o":92.02,"t":"2026-10-19T19:30:00Z","v":20099,"vw":91.980904},{"c":91.96,"h":92,"l":91.945,"n":262,"o":91.98,"t":"2026-10-19T19:45:00Z","v":31411,"vw":91.964752},{"c":91.94,"h":91.94,"l":91.94,"n":8,"o":91.94,"t":"2026-10-19T20:00:00Z","v":365,"vw":91.94},{"c":92.855,"h":92.855,"l":92.14,"n":19,"o":92.14,"t":"2026-10-20T13:30:00Z","v":2129,"vw":92.424266},{"c":93.1622,"h":93.1622,"l":92.99,"n":5,"o":92.99,"t":"2026-10-20T13:45:00Z","v":255,"vw":93.089234},{"c":92.98,"h":93.1232,"l":92.91,"n":43,"o":93.1232,"t":"2026-10-20T14:00:00Z","v":4426,"vw":92.998694},{"c":93.32,"h":93.32,"l":92.965,"n":53,"o":92.965,"t":"2026-10-20T14:15:00Z","v":7615,"vw":93.02069},{"c":93.45,"h":93.49,"l":93.28,"n":84,"o":93.38,"t":"2026-10-20T14:30:00Z","v":9530,"vw":93.413937},{"c":93.5,"h":93.51,"l":93.435,"n":10,"o":93.435,"t":"2026-10-20T14:45:00Z","v":1449,"vw":93.493247},{"c":93.1,"h":93.48,"l":93.07,"n":27,"o":93.48,"t":"2026-10-20T15:00:00Z","v":3664,"vw":93.309691},{"c":93.11,"h":93.1599,"l":93.11,"n":18,"o":93.13,"t":"2026-10-20T15:15:00Z","v":1767,"vw":93.122169},{"c":93.19,"h":93.23,"l":93.12,"n":28,"o":93.12,"t":"2026-10-20T15:30:00Z","v":2426,"vw":93.198341},{"c":93.08,"h":93.19,"l":93.07,"n":112,"o":93.19,"t":"2026-10-20T15:45:00Z","v":9567,"vw":93.120371},{"c":93.11,"h":93.14,"l":93.08,"n":41,"o":93.13,"t":"2026-10-20T16:00:00Z","v":4249,"vw":93.111184},{"c":92.98,"h":93.1,"l":92.98,"n":16,"o":93.1,"t":"2026-10-20T16:15:00Z","v":1255,"vw":92.994444},{"c":92.98,"h":93,"l":92.96,"n":42,"o":92.99,"t":"2026-10-20T16:30:00Z","v":5722,"vw":92.973557},{"c":92.9,"h":92.98,"l":92.9,"n":85,"o":92.98,"t":"2026-10-20T16:45:00Z","v":7796,"vw":92.940122},{"c":92.96,"h":92.96,"l":92.88,"n":57,"o":92.915,"t":"2026-10-20T17:00:00Z","v":6173,"vw":92.912938},{"c":92.96,"h":92.985,"l":92.93,"n":127,"o":92.94,"t":"2026-10-20T17:15:00Z","v":15993,"vw":92.958117},{"c":93.03,"h":93.05,"l":92.99,"n":106,"o":93.01,"t":"2026-10-20T17:30:00Z","v":11971,"vw":93.01898},{"c":92.99,"h":93.045,"l":92.99,"n":74,"o":93.04,"t":"2026-10-20T17:45:00Z","v":10249,"vw":93.025842},{"c":93.01,"h":93.02,"l":92.97,"n":47,"o":93.01,"t":"2026-10-20T18:00:00Z","v":5830,"vw":93.001061},{"c":92.935,"h":93.01,"l":92.93,"n":165,"o":93.01,"t":"2026-10-20T18:15:00Z","v":20337,"vw":92.956426},{"c":92.87,"h":92.97,"l":92.87,"n":83,"o":92.93,"t":"2026-10-20T18:30:00Z","v":10518,"vw":92.923331},{"c":92.93,"h":92.96,"l":92.87,"n":51,"o":92.87,"t":"2026-10-20T18:45:00Z","v":6271,"vw":92.916493},{"c":92.92,"h":92.98,"l":92.91,"n":57,"o":92.94,"t":"2026-10-20T19:00:00Z","v":6140,"vw":92.945773},{"c":93,"h":93,"l":92.9,"n":79,"o":92.94,"t":"2026-10-20T19:15:00Z","v":9702,"vw":92.924678},{"c":92.95,"h":93.02,"l":92.91,"n":145,"o":93.02,"t":"2026-10-20T19:30:00Z","v":10295,"vw":92.949198},{"c":93.01,"h":93.02,"l":92.92,"n":289,"o":92.93,"t":"2026-10-20T19:45:00Z","v":26887,"vw":92.960163},{"c":93.08,"h":93.08,"l":93.08,"n":4,"o":93.08,"t":"2026-10-20T20:00:00Z","v":435,"vw":93.08},{"c":93.28,"h":93.53,"l":93.03,"n":14,"o":93.53,"t":"2026-10-21T13:30:00Z","v":1517,"vw":93.388409},{"c":93.31,"h":93.51,"l":93.27,"n":50,"o":93.34,"t":"2026-10-21T13:45:00Z","v":8797,"vw":93.460895},{"c":93.25,"h":93.27,"l":93.135,"n":24,"o":93.25,"t":"2026-10-21T14:00:00Z","v":5122,"vw":93.235877},{"c":93.25,"h":93.26,"l":93.22,"n":23,"o":93.235,"t":"2026-10-21T14:15:00Z","v":2581,"vw":93.248766},{"c":93.49,"h":93.49,"l":93.405,"n":7,"o":93.45,"t":"2026-10-21T14:30:00Z","v":893,"vw":93.460722},{"c":93.525,"h":93.62,"l":93.525,"n":21,"o":93.62,"t":"2026-10-21T14:45:00Z","v":1655,"vw":93.558744},{"c":93.53,"h":93.55,"l":93.4451,"n":12,"o":93.4451,"t":"2026-10-21T15:00:00Z","v":1471,"vw":93.512202},{"c":93.645,"h":93.645,"l":93.58,"n":19,"o":93.5988,"t":"2026-10-21T15:15:00Z","v":1920,"vw":93.595597},{"c":93.7,"h":93.72,"l":93.675,"n":10,"o":93.675,"t":"2026-10-21T15:30:00Z","v":1340,"vw":93.690063},{"c":93.705,"h":93.72,"l":93.67,"n":17,"o":93.7,"t":"2026-10-21T15:45:00Z","v":1787,"vw":93.700681},{"c":93.7,"h":93.73,"l":93.68,"n":16,"o":93.73,"t":"2026-10-21T16:00:00Z","v":1366,"vw":93.706004},{"c":93.73,"h":93.75,"l":93.72,"n":49,"o":93.73,"t":"2026-10-21T16:15:00Z","v":2925,"vw":93.736357},{"c":93.7926,"h":93.815,"l":93.77,"n":24,"o":93.79,"t":"2026-10-21T16:30:00Z","v":1514,"vw":93.786294},{"c":93.765,"h":93.79,"l":93.74,"n":21,"o":93.79,"t":"2026-10-21T16:45:00Z","v":2497,"vw":93.757913},{"c":93.75,"h":93.8,"l":93.75,"n":7,"o":93.77,"t":"2026-10-21T17:00:00Z","v":1390,"vw":93.78744},{"c":93.79,"h":93.79,"l":93.75,"n":15,"o":93.76,"t":"2026-10-21T17:15:00Z","v":1814,"vw":93.774303},{"c":93.73,"h":93.77,"l":93.73,"n":26,"o":93.74,"t":"2026-10-21T17:30:00Z","v":2131,"vw":93.744642},{"c":93.825,"h":93.825,"l":93.76,"n":15,"o":93.76,"t":"2026-10-21T17:45:00Z","v":937,"vw":93.8017},{"c":93.71,"h":93.77,"l":93.68,"n":64,"o":93.77,"t":"2026-10-21T18:00:00Z","v":5817,"vw":93.713524},{"c":93.7999,"h":93.7999,"l":93.72,"n":117,"o":93.74,"t":"2026-10-21T18:15:00Z","v":6460,"vw":93.765259},{"c":93.84,"h":93.84,"l":93.765,"n":14,"o":93.78,"t":"2026-10-21T18:30:00Z","v":2073,"vw":93.783756},{"c":93.66,"h":93.815,"l":93.66,"n":21,"o":93.815,"t":"2026-10-21T18:45:00Z","v":1728,"vw":93.76621},{"c":93.43,"h":93.55,"l":93.37,"n":59,"o":93.55,"t":"2026-10-21T19:00:00Z","v":5269,"vw":93.480227},{"c":93.6001,"h":93.615,"l":93.455,"n":68,"o":93.46,"t":"2026-10-21T19:15:00Z","v":7185,"vw":93.492322},{"c":93.615,"h":93.65,"l":93.55,"n":46,"o":93.65,"t":"2026-10-21T19:30:00Z","v":2904,"vw":93.587601},{"c":93.66,"h":93.74,"l":93.615,"n":83,"o":93.62,"t":"2026-10-21T19:45:00Z","v":6135,"vw":93.6632},{"c":93.72,"h":93.72,"l":93.72,"n":5,"o":93.72,"t":"2026-10-21T20:00:00Z","v":147,"vw":93.72},{"c":94,"h":94,"l":93.18,"n":31,"o":93.18,"t":"2026-10-22T13:30:00Z","v":2538,"vw":93.550391},{"c":94.36,"h":94.36,"l":94.035,"n":43,"o":94.035,"t":"2026-10-22T13:45:00Z","v":3206,"vw":94.240095},{"c":94.3,"h":94.39,"l":94.29,"n":59,"o":94.33,"t":"2026-10-22T14:00:00Z","v":5381,"vw":94.318191},{"c":93.91,"h":94.21,"l":93.91,"n":11,"o":94.2,"t":"2026-10-22T14:15:00Z","v":814,"vw":94.1425},{"c":93.78,"h":93.895,"l":93.68,"n":71,"o":93.89,"t":"2026-10-22T14:30:00Z","v":8532,"vw":93.74222},{"c":93.78,"h":93.83,"l":93.74,"n":21,"o":93.81,"t":"2026-10-22T14:45:00Z","v":1976,"vw":93.789555},{"c":93.89,"h":93.89,"l":93.74,"n":30,"o":93.81,"t":"2026-10-22T15:00:00Z","v":3249,"vw":93.814871},{"c":94.01,"h":94.05,"l":93.86,"n":117,"o":93.86,"t":"2026-10-22T15:15:00Z","v":11075,"vw":93.993167},{"c":94.14,"h":94.15,"l":93.96,"n":129,"o":94,"t":"2026-10-22T15:30:00Z","v":17265,"vw":94.038655},{"c":94.26,"h":94.26,"l":94.16,"n":8,"o":94.16,"t":"2026-10-22T15:45:00Z","v":956,"vw":94.235474}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.6,"premium":3.467106051527861,"strike":93.45326542840024,"iv":0.17734994008388258,"gamma":0.05543651887357699,"theta":-0.02758942480527262,"vega":0.13795224685440383,"rho":0.07882122767789997,"breakevenPct":2.822375853944515},{"delta":0.65,"premium":3.9014979029358896,"strike":92.70431396045537,"iv":0.16933615937687238,"gamma":0.0523358597962852,"theta":-0.025657130017974837,"vega":0.1259690233672858,"rho":0.08579440084789254,"breakevenPct":2.4886610050830154},{"delta":0.7,"premium":4.335889754343918,"strike":91.95536249251049,"iv":0.1613223786698622,"gamma":0.04923520071899341,"theta":-0.023724835230677054,"vega":0.11398579988016777,"rho":0.0927675740178851,"breakevenPct":2.154946156221516},{"delta":0.75,"premium":4.770281605751947,"strike":91.20641102456561,"iv":0.153308597962852,"gamma":0.04613454164170162,"theta":-0.02179254044337927,"vega":0.10200257639304973,"rho":0.09974074718787768,"breakevenPct":1.8212313073600161},{"delta":0.8,"premium":5.204673457159977,"strike":90.45745955662073,"iv":0.1452948172558418,"gamma":0.04303388256440982,"theta":-0.019860245656081483,"vega":0.09001935290593167,"rho":0.10671392035787025,"breakevenPct":1.4875164584985159},{"delta":0.85,"premium":5.6390653085680045,"strike":89.70850808867586,"iv":0.13728103654883164,"gamma":0.03993322348711803,"theta":-0.017927950868783703,"vega":0.07803612941881366,"rho":0.11368709352786281,"breakevenPct":1.1538016096370165},{"delta":0.9,"premium":7.393008395301219,"strike":87.5863069523145,"iv":0.1585831978642493,"gamma":0.03273323468822366,"theta":-0.01575030931138681,"vega":0.06539676457895963,"rho":0.11912957580803248,"breakevenPct":0.7631183403519186}],"put":[{"delta":0.1,"premium":0.5022330289797539,"strike":83.39698292973402,"iv":0.24441167129813418,"gamma":0.017375426756649465,"theta":-0.011343826915442636,"vega":0.05840416832076221,"rho":-0.017243686101157573,"breakevenPct":12.057341501427686},{"delta":0.15,"premium":0.8247816593886462,"strike":85.18340611353712,"iv":0.242764192139738,"gamma":0.02271484716157205,"theta":-0.014341048034934497,"vega":0.07567292576419213,"rho":-0.02563796972884165,"breakevenPct":10.504323727828913},{"delta":0.2,"premium":1.1473302897975386,"strike":86.96982929734021,"iv":0.2411167129813418,"gamma":0.028054267566494637,"theta":-0.017338269154426357,"vega":0.09294168320762207,"rho":-0.03403225335652573,"breakevenPct":8.95130595423014},{"delta":0.25,"premium":1.4698789202064309,"strike":88.7562524811433,"iv":0.2394692338229456,"gamma":0.03339368797141722,"theta":-0.02033549027391822,"vega":0.11021044065105198,"rho":-0.042426536984209805,"breakevenPct":7.398288180631366},{"delta":0.3,"premium":1.7924275506153233,"strike":90.5426756649464,"iv":0.2378217546645494,"gamma":0.03873310837633981,"theta":-0.02333271139341008,"vega":0.12747919809448194,"rho":-0.05082082061189389,"breakevenPct":5.845270407032592},{"delta":0.35,"premium":2.197754919499105,"strike":91.79856887298747,"iv":0.2333805366726297,"gamma":0.04145756708407871,"theta":-0.02352769230769231,"vega":0.13359030411449016,"rho":-0.05910287102993219,"breakevenPct":4.942909024519024},{"delta":0.4,"premium":2.6315652951699464,"strike":92.87191413237925,"iv":0.22797803220035778,"gamma":0.04328225402504472,"theta":-0.02275846153846154,"vega":0.1358622182468694,"rho":-0.06734630356938272,"breakevenPct":4.264429410981012},{"delta":0.45,"premium":3.065375670840787,"strike":93.94525939177102,"iv":0.22257552772808586,"gamma":0.04510694096601073,"theta":-0.02198923076923077,"vega":0.13813413237924865,"rho":-0.07558973610883322,"breakevenPct":3.585949797442999},{"delta":0.5,"premium":3.4991860465116273,"strike":95.01860465116279,"iv":0.21717302325581395,"gamma":0.04693162790697674,"theta":-0.021220000000000003,"vega":0.1404060465116279,"rho":-0.08383316864828373,"breakevenPct":2.907470183904987},{"delta":0.55,"premium":3.9329964221824687,"strike":96.09194991055456,"iv":0.21177051878354203,"gamma":0.04875631484794275,"theta":-0.02045076923076923,"vega":0.14267796064400717,"rho":-0.09207660118773425,"breakevenPct":2.2289905703669737},{"delta":0.6,"premium":4.420581655480984,"strike":97.17225950782998,"iv":0.2078890380313199,"gamma":0.04985212527964206,"theta":-0.019627740492170025,"vega":0.1437731543624161,"rho":-0.10034076435828437,"breakevenPct":1.6001720216963822},{"delta":0.65,"premium":5.1797872340425535,"strike":98.27659574468085,"iv":0.2104808510638298,"gamma":0.047174468085106384,"theta":-0.018191489361702128,"vega":0.13778085106382978,"rho":-0.10870451389321556,"breakevenPct":1.2340244953975268},{"delta":0.7,"premium":6.438177339901474,"strike":99.78817733990148,"iv":0.22546699507389154,"gamma":0.0414650246305419,"theta":-0.017703448275862062,"vega":0.1295049261083744,"rho":-0.1176174787128585,"breakevenPct":0.9654148100997356}]},"raw":{"call":[{"delta":0.6,"premium":3.467106051527861,"strike":93.45326542840024,"iv":0.17734994008388258,"gamma":0.05543651887357699,"theta":-0.02758942480527262,"vega":0.13795224685440383,"rho":0.07882122767789997,"breakevenPct":2.822375853944515},{"delta":0.65,"premium":3.9014979029358896,"strike":92.70431396045537,"iv":0.16933615937687238,"gamma":0.0523358597962852,"theta":-0.025657130017974837,"vega":0.1259690233672858,"rho":0.08579440084789254,"breakevenPct":2.4886610050830154},{"delta":0.7,"premium":4.335889754343918,"strike":91.95536249251049,"iv":0.1613223786698622,"gamma":0.04923520071899341,"theta":-0.023724835230677054,"vega":0.11398579988016777,"rho":0.0927675740178851,"breakevenPct":2.154946156221516},{"delta":0.75,"premium":4.770281605751947,"strike":91.20641102456561,"iv":0.153308597962852,"gamma":0.04613454164170162,"theta":-0.02179254044337927,"vega":0.10200257639304973,"rho":0.09974074718787768,"breakevenPct":1.8212313073600161},{"delta":0.8,"premium":5.204673457159977,"strike":90.45745955662073,"iv":0.1452948172558418,"gamma":0.04303388256440982,"theta":-0.019860245656081483,"vega":0.09001935290593167,"rho":0.10671392035787025,"breakevenPct":1.4875164584985159},{"delta":0.85,"premium":5.6390653085680045,"strike":89.70850808867586,"iv":0.13728103654883164,"gamma":0.03993322348711803,"theta":-0.017927950868783703,"vega":0.07803612941881366,"rho":0.11368709352786281,"breakevenPct":1.1538016096370165},{"delta":0.9,"premium":7.393008395301219,"strike":87.5863069523145,"iv":0.1585831978642493,"gamma":0.03273323468822366,"theta":-0.01575030931138681,"vega":0.06539676457895963,"rho":0.11912957580803248,"breakevenPct":0.7631183403519186}],"put":[{"delta":0.1,"premium":0.5022330289797539,"strike":83.39698292973402,"iv":0.24441167129813418,"gamma":0.017375426756649465,"theta":-0.011343826915442636,"vega":0.05840416832076221,"rho":-0.017243686101157573,"breakevenPct":12.057341501427686},{"delta":0.15,"premium":0.8247816593886462,"strike":85.18340611353712,"iv":0.242764192139738,"gamma":0.02271484716157205,"theta":-0.014341048034934497,"vega":0.07567292576419213,"rho":-0.02563796972884165,"breakevenPct":10.504323727828913},{"delta":0.2,"premium":1.1473302897975386,"strike":86.96982929734021,"iv":0.2411167129813418,"gamma":0.028054267566494637,"theta":-0.017338269154426357,"vega":0.09294168320762207,"rho":-0.03403225335652573,"breakevenPct":8.95130595423014},{"delta":0.25,"premium":1.4698789202064309,"strike":88.7562524811433,"iv":0.2394692338229456,"gamma":0.03339368797141722,"theta":-0.02033549027391822,"vega":0.11021044065105198,"rho":-0.042426536984209805,"breakevenPct":7.398288180631366},{"delta":0.3,"premium":1.7924275506153233,"strike":90.5426756649464,"iv":0.2378217546645494,"gamma":0.03873310837633981,"theta":-0.02333271139341008,"vega":0.12747919809448194,"rho":-0.05082082061189389,"breakevenPct":5.845270407032592},{"delta":0.35,"premium":2.197754919499105,"strike":91.79856887298747,"iv":0.2333805366726297,"gamma":0.04145756708407871,"theta":-0.02352769230769231,"vega":0.13359030411449016,"rho":-0.05910287102993219,"breakevenPct":4.942909024519024},{"delta":0.4,"premium":2.6315652951699464,"strike":92.87191413237925,"iv":0.22797803220035778,"gamma":0.04328225402504472,"theta":-0.02275846153846154,"vega":0.1358622182468694,"rho":-0.06734630356938272,"breakevenPct":4.264429410981012},{"delta":0.45,"premium":3.065375670840787,"strike":93.94525939177102,"iv":0.22257552772808586,"gamma":0.04510694096601073,"theta":-0.02198923076923077,"vega":0.13813413237924865,"rho":-0.07558973610883322,"breakevenPct":3.585949797442999},{"delta":0.5,"premium":3.4991860465116273,"strike":95.01860465116279,"iv":0.21717302325581395,"gamma":0.04693162790697674,"theta":-0.021220000000000003,"vega":0.1404060465116279,"rho":-0.08383316864828373,"breakevenPct":2.907470183904987},{"delta":0.55,"premium":3.9329964221824687,"strike":96.09194991055456,"iv":0.21177051878354203,"gamma":0.04875631484794275,"theta":-0.02045076923076923,"vega":0.14267796064400717,"rho":-0.09207660118773425,"breakevenPct":2.2289905703669737},{"delta":0.6,"premium":4.420581655480984,"strike":97.17225950782998,"iv":0.2078890380313199,"gamma":0.04985212527964206,"theta":-0.019627740492170025,"vega":0.1437731543624161,"rho":-0.10034076435828437,"breakevenPct":1.6001720216963822},{"delta":0.65,"premium":5.1797872340425535,"strike":98.27659574468085,"iv":0.2104808510638298,"gamma":0.047174468085106384,"theta":-0.018191489361702128,"vega":0.13778085106382978,"rho":-0.10870451389321556,"breakevenPct":1.2340244953975268},{"delta":0.7,"premium":6.438177339901474,"strike":99.78817733990148,"iv":0.22546699507389154,"gamma":0.0414650246305419,"theta":-0.017703448275862062,"vega":0.1295049261083744,"rho":-0.1176174787128585,"breakevenPct":0.9654148100997356}]}},"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"}}