{"symbol":"JNK","url":"https://intraalpha.com/companies/JNK","capturedAt":"2026-10-22T21:52:45.579Z","state":"ready","quote":{"symbol":"JNK","last_price":92.51,"prev_close":92.39,"regular_close":92.51,"change":0.12,"change_pct":0.1299,"regular_change":0.12,"regular_change_pct":0.1299,"extended_change":0,"extended_change_pct":0,"bid":92.51,"ask":93.5,"bid_size":500,"ask_size":200,"volume":5368737,"vwap":92.444119,"open":92.23,"high":92.605,"low":92.17,"close":92.51,"trade_count":16522,"last_trade_at":"2026-10-22T20:10:00.004006287Z","last_quote_at":"2026-10-22T20:44:00.042427582Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:44.276475248-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6500000000,"net_expense_ratio":0.004,"portfolio_turnover":0.78,"dividend_yield":0.0719,"inception_date":"2007-11-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:44.829953+00:00"},"optionObservedAt":"2026-10-22T19:54:59.621Z","bars":[{"c":92.315,"h":92.34,"l":92.215,"n":657,"o":92.3,"t":"2026-10-15T13:30:00Z","v":139217,"vw":92.260309},{"c":92.37,"h":92.39,"l":92.315,"n":437,"o":92.315,"t":"2026-10-15T13:35:00Z","v":97286,"vw":92.368358},{"c":92.37,"h":92.39,"l":92.34,"n":577,"o":92.37,"t":"2026-10-15T13:40:00Z","v":133221,"vw":92.365435},{"c":92.42,"h":92.43,"l":92.37,"n":251,"o":92.375,"t":"2026-10-15T13:45:00Z","v":44255,"vw":92.40474},{"c":92.38,"h":92.43,"l":92.37,"n":221,"o":92.415,"t":"2026-10-15T13:50:00Z","v":26008,"vw":92.414985},{"c":92.415,"h":92.435,"l":92.371826,"n":322,"o":92.385,"t":"2026-10-15T13:55:00Z","v":82735,"vw":92.403813},{"c":92.42,"h":92.44,"l":92.405,"n":324,"o":92.415,"t":"2026-10-15T14:00:00Z","v":85452,"vw":92.421689},{"c":92.45,"h":92.45,"l":92.41,"n":289,"o":92.425,"t":"2026-10-15T14:05:00Z","v":80919,"vw":92.43215},{"c":92.44,"h":92.46,"l":92.43,"n":305,"o":92.445,"t":"2026-10-15T14:10:00Z","v":71707,"vw":92.442585},{"c":92.425,"h":92.45,"l":92.42,"n":211,"o":92.45,"t":"2026-10-15T14:15:00Z","v":99341,"vw":92.426596},{"c":92.445,"h":92.45,"l":92.42,"n":111,"o":92.42,"t":"2026-10-15T14:20:00Z","v":25877,"vw":92.428811},{"c":92.495,"h":92.5,"l":92.45,"n":215,"o":92.45,"t":"2026-10-15T14:25:00Z","v":67039,"vw":92.472643},{"c":92.505,"h":92.51,"l":92.48,"n":175,"o":92.5,"t":"2026-10-15T14:30:00Z","v":40305,"vw":92.48664},{"c":92.52,"h":92.535,"l":92.5,"n":141,"o":92.51,"t":"2026-10-15T14:35:00Z","v":24078,"vw":92.518499},{"c":92.515,"h":92.54,"l":92.515,"n":137,"o":92.52,"t":"2026-10-15T14:40:00Z","v":94929,"vw":92.528439},{"c":92.515,"h":92.515,"l":92.485,"n":172,"o":92.51,"t":"2026-10-15T14:45:00Z","v":40020,"vw":92.493797},{"c":92.55,"h":92.57,"l":92.52,"n":153,"o":92.52,"t":"2026-10-15T14:50:00Z","v":27343,"vw":92.546286},{"c":92.56,"h":92.575,"l":92.555,"n":229,"o":92.555,"t":"2026-10-15T14:55:00Z","v":79567,"vw":92.562735},{"c":92.56,"h":92.57,"l":92.54,"n":289,"o":92.56,"t":"2026-10-15T15:00:00Z","v":103553,"vw":92.549954},{"c":92.55,"h":92.585,"l":92.53,"n":251,"o":92.565,"t":"2026-10-15T15:05:00Z","v":62826,"vw":92.554192},{"c":92.55,"h":92.57,"l":92.54,"n":120,"o":92.545,"t":"2026-10-15T15:10:00Z","v":26560,"vw":92.553991},{"c":92.545,"h":92.585,"l":92.54,"n":329,"o":92.555,"t":"2026-10-15T15:15:00Z","v":123505,"vw":92.547639},{"c":92.545,"h":92.56,"l":92.525,"n":264,"o":92.54,"t":"2026-10-15T15:20:00Z","v":79851,"vw":92.537164},{"c":92.495,"h":92.54,"l":92.48,"n":261,"o":92.54,"t":"2026-10-15T15:25:00Z","v":74800,"vw":92.501341},{"c":92.51,"h":92.515,"l":92.48,"n":133,"o":92.495,"t":"2026-10-15T15:30:00Z","v":23593,"vw":92.497073},{"c":92.51,"h":92.52,"l":92.5,"n":118,"o":92.51,"t":"2026-10-15T15:35:00Z","v":18617,"vw":92.511298},{"c":92.48,"h":92.5127,"l":92.48,"n":73,"o":92.505,"t":"2026-10-15T15:40:00Z","v":15201,"vw":92.504365},{"c":92.485,"h":92.5,"l":92.47,"n":62,"o":92.49,"t":"2026-10-15T15:45:00Z","v":10743,"vw":92.487361},{"c":92.475,"h":92.5,"l":92.475,"n":67,"o":92.49,"t":"2026-10-15T15:50:00Z","v":10295,"vw":92.486555},{"c":92.48,"h":92.485,"l":92.47,"n":43,"o":92.47,"t":"2026-10-15T15:55:00Z","v":8284,"vw":92.482737},{"c":92.48,"h":92.48,"l":92.445,"n":94,"o":92.465,"t":"2026-10-15T16:00:00Z","v":23242,"vw":92.456927},{"c":92.465,"h":92.495,"l":92.46,"n":67,"o":92.49,"t":"2026-10-15T16:05:00Z","v":6122,"vw":92.478334},{"c":92.46,"h":92.4798,"l":92.46,"n":160,"o":92.47,"t":"2026-10-15T16:10:00Z","v":45370,"vw":92.470802},{"c":92.45,"h":92.465,"l":92.45,"n":74,"o":92.46,"t":"2026-10-15T16:15:00Z","v":8916,"vw":92.457162},{"c":92.46,"h":92.475,"l":92.455,"n":55,"o":92.47,"t":"2026-10-15T16:20:00Z","v":8236,"vw":92.46724},{"c":92.46,"h":92.465,"l":92.455,"n":101,"o":92.46,"t":"2026-10-15T16:25:00Z","v":16906,"vw":92.459989},{"c":92.48,"h":92.485,"l":92.435,"n":136,"o":92.4551,"t":"2026-10-15T16:30:00Z","v":33172,"vw":92.456923},{"c":92.505,"h":92.515,"l":92.475,"n":145,"o":92.475,"t":"2026-10-15T16:35:00Z","v":50347,"vw":92.502589},{"c":92.51,"h":92.515,"l":92.5,"n":77,"o":92.505,"t":"2026-10-15T16:40:00Z","v":21245,"vw":92.505305},{"c":92.485,"h":92.515,"l":92.485,"n":122,"o":92.51,"t":"2026-10-15T16:45:00Z","v":27392,"vw":92.500195},{"c":92.5,"h":92.505,"l":92.48,"n":112,"o":92.48,"t":"2026-10-15T16:50:00Z","v":29150,"vw":92.495532},{"c":92.515,"h":92.52,"l":92.5,"n":76,"o":92.5,"t":"2026-10-15T16:55:00Z","v":7164,"vw":92.511955},{"c":92.5,"h":92.51,"l":92.49,"n":295,"o":92.51,"t":"2026-10-15T17:00:00Z","v":113109,"vw":92.498855},{"c":92.52,"h":92.52,"l":92.49,"n":204,"o":92.5,"t":"2026-10-15T17:05:00Z","v":81289,"vw":92.505466},{"c":92.525,"h":92.545,"l":92.52,"n":101,"o":92.5272,"t":"2026-10-15T17:10:00Z","v":28387,"vw":92.531273},{"c":92.535,"h":92.5365,"l":92.515,"n":114,"o":92.525,"t":"2026-10-15T17:15:00Z","v":43482,"vw":92.524728},{"c":92.54,"h":92.54,"l":92.525,"n":135,"o":92.535,"t":"2026-10-15T17:20:00Z","v":28042,"vw":92.529957},{"c":92.545,"h":92.555,"l":92.535,"n":87,"o":92.535,"t":"2026-10-15T17:25:00Z","v":16605,"vw":92.547258},{"c":92.57,"h":92.57,"l":92.555,"n":41,"o":92.555,"t":"2026-10-15T17:30:00Z","v":3703,"vw":92.561446},{"c":92.61,"h":92.61,"l":92.575,"n":135,"o":92.58,"t":"2026-10-15T17:35:00Z","v":31780,"vw":92.588668},{"c":92.635,"h":92.64,"l":92.61,"n":94,"o":92.615,"t":"2026-10-15T17:40:00Z","v":23058,"vw":92.624273},{"c":92.615,"h":92.645,"l":92.61,"n":153,"o":92.635,"t":"2026-10-15T17:45:00Z","v":39787,"vw":92.628958},{"c":92.635,"h":92.65,"l":92.6101,"n":112,"o":92.6101,"t":"2026-10-15T17:50:00Z","v":15107,"vw":92.643321},{"c":92.63,"h":92.645,"l":92.63,"n":108,"o":92.635,"t":"2026-10-15T17:55:00Z","v":36703,"vw":92.638067},{"c":92.62,"h":92.64,"l":92.618,"n":134,"o":92.625,"t":"2026-10-15T18:00:00Z","v":28626,"vw":92.62487},{"c":92.62,"h":92.62,"l":92.615,"n":35,"o":92.615,"t":"2026-10-15T18:05:00Z","v":4418,"vw":92.615742},{"c":92.61,"h":92.62,"l":92.61,"n":81,"o":92.62,"t":"2026-10-15T18:10:00Z","v":10414,"vw":92.618575},{"c":92.62,"h":92.63,"l":92.605,"n":134,"o":92.605,"t":"2026-10-15T18:15:00Z","v":31275,"vw":92.61858},{"c":92.615,"h":92.62,"l":92.6,"n":42,"o":92.615,"t":"2026-10-15T18:20:00Z","v":9449,"vw":92.610894},{"c":92.63,"h":92.635,"l":92.61,"n":159,"o":92.61,"t":"2026-10-15T18:25:00Z","v":261279,"vw":92.629177},{"c":92.645,"h":92.645,"l":92.6202,"n":134,"o":92.625,"t":"2026-10-15T18:30:00Z","v":22990,"vw":92.637854},{"c":92.635,"h":92.645,"l":92.63,"n":132,"o":92.645,"t":"2026-10-15T18:35:00Z","v":29620,"vw":92.639008},{"c":92.64,"h":92.66,"l":92.635,"n":116,"o":92.635,"t":"2026-10-15T18:40:00Z","v":19510,"vw":92.651629},{"c":92.655,"h":92.655,"l":92.635,"n":55,"o":92.64,"t":"2026-10-15T18:45:00Z","v":6459,"vw":92.645723},{"c":92.655,"h":92.66,"l":92.65,"n":50,"o":92.655,"t":"2026-10-15T18:50:00Z","v":4616,"vw":92.655078},{"c":92.67,"h":92.685,"l":92.66,"n":139,"o":92.66,"t":"2026-10-15T18:55:00Z","v":41298,"vw":92.675103},{"c":92.68,"h":92.69,"l":92.665,"n":62,"o":92.67,"t":"2026-10-15T19:00:00Z","v":19220,"vw":92.680018},{"c":92.68,"h":92.685,"l":92.67,"n":79,"o":92.68,"t":"2026-10-15T19:05:00Z","v":13068,"vw":92.678373},{"c":92.7,"h":92.705,"l":92.685,"n":99,"o":92.685,"t":"2026-10-15T19:10:00Z","v":21532,"vw":92.699762},{"c":92.7,"h":92.705,"l":92.695,"n":141,"o":92.7,"t":"2026-10-15T19:15:00Z","v":23618,"vw":92.699733},{"c":92.695,"h":92.705,"l":92.69,"n":92,"o":92.7,"t":"2026-10-15T19:20:00Z","v":23818,"vw":92.697951},{"c":92.695,"h":92.71,"l":92.69,"n":94,"o":92.695,"t":"2026-10-15T19:25:00Z","v":17408,"vw":92.693977},{"c":92.695,"h":92.7,"l":92.685,"n":135,"o":92.69,"t":"2026-10-15T19:30:00Z","v":24761,"vw":92.693996},{"c":92.71,"h":92.715,"l":92.69,"n":112,"o":92.695,"t":"2026-10-15T19:35:00Z","v":25270,"vw":92.699274},{"c":92.705,"h":92.7199,"l":92.7,"n":111,"o":92.71,"t":"2026-10-15T19:40:00Z","v":15643,"vw":92.710275},{"c":92.685,"h":92.705,"l":92.68,"n":188,"o":92.705,"t":"2026-10-15T19:45:00Z","v":35022,"vw":92.693857},{"c":92.665,"h":92.68,"l":92.66,"n":277,"o":92.68,"t":"2026-10-15T19:50:00Z","v":65734,"vw":92.668374},{"c":92.62,"h":92.67,"l":92.62,"n":2033,"o":92.665,"t":"2026-10-15T19:55:00Z","v":538121,"vw":92.643924},{"c":92.65,"h":92.65,"l":92.65,"n":8,"o":92.65,"t":"2026-10-15T20:00:00Z","v":92530,"vw":92.65},{"c":92.69,"h":92.69,"l":92.69,"n":1,"o":92.69,"t":"2026-10-15T20:55:00Z","v":100,"vw":92.69},{"c":92.54,"h":92.59,"l":92.5,"n":286,"o":92.55,"t":"2026-10-16T13:30:00Z","v":74118,"vw":92.522663},{"c":92.545,"h":92.56,"l":92.525,"n":329,"o":92.54,"t":"2026-10-16T13:35:00Z","v":59309,"vw":92.540222},{"c":92.575,"h":92.59,"l":92.54,"n":183,"o":92.54,"t":"2026-10-16T13:40:00Z","v":29650,"vw":92.563478},{"c":92.6,"h":92.6,"l":92.55,"n":246,"o":92.575,"t":"2026-10-16T13:45:00Z","v":67363,"vw":92.571844},{"c":92.6,"h":92.6,"l":92.585,"n":85,"o":92.595,"t":"2026-10-16T13:50:00Z","v":14244,"vw":92.597298},{"c":92.595,"h":92.61,"l":92.58,"n":161,"o":92.605,"t":"2026-10-16T13:55:00Z","v":28499,"vw":92.596006},{"c":92.63,"h":92.65,"l":92.595,"n":309,"o":92.595,"t":"2026-10-16T14:00:00Z","v":75844,"vw":92.634644},{"c":92.615,"h":92.63,"l":92.595,"n":98,"o":92.63,"t":"2026-10-16T14:05:00Z","v":11012,"vw":92.61241},{"c":92.615,"h":92.63,"l":92.605,"n":199,"o":92.61,"t":"2026-10-16T14:10:00Z","v":27039,"vw":92.612096},{"c":92.58,"h":92.62,"l":92.58,"n":48,"o":92.615,"t":"2026-10-16T14:15:00Z","v":4267,"vw":92.595818},{"c":92.595,"h":92.6,"l":92.575,"n":41,"o":92.575,"t":"2026-10-16T14:20:00Z","v":3365,"vw":92.59},{"c":92.595,"h":92.61,"l":92.59,"n":109,"o":92.595,"t":"2026-10-16T14:25:00Z","v":16893,"vw":92.603527},{"c":92.595,"h":92.6,"l":92.59,"n":99,"o":92.595,"t":"2026-10-16T14:30:00Z","v":10651,"vw":92.594683},{"c":92.605,"h":92.615,"l":92.595,"n":97,"o":92.6,"t":"2026-10-16T14:35:00Z","v":17453,"vw":92.603831},{"c":92.605,"h":92.615,"l":92.6019,"n":70,"o":92.61,"t":"2026-10-16T14:40:00Z","v":10274,"vw":92.610371},{"c":92.58,"h":92.605,"l":92.57,"n":102,"o":92.605,"t":"2026-10-16T14:45:00Z","v":26451,"vw":92.58243},{"c":92.58,"h":92.595,"l":92.575,"n":76,"o":92.585,"t":"2026-10-16T14:50:00Z","v":17141,"vw":92.585669},{"c":92.5737,"h":92.59,"l":92.545,"n":235,"o":92.58,"t":"2026-10-16T14:55:00Z","v":60363,"vw":92.558117},{"c":92.575,"h":92.575,"l":92.565,"n":82,"o":92.575,"t":"2026-10-16T15:00:00Z","v":11621,"vw":92.570173},{"c":92.615,"h":92.615,"l":92.565,"n":227,"o":92.575,"t":"2026-10-16T15:05:00Z","v":45546,"vw":92.585384},{"c":92.61,"h":92.625,"l":92.605,"n":49,"o":92.62,"t":"2026-10-16T15:10:00Z","v":6582,"vw":92.615616},{"c":92.62,"h":92.625,"l":92.6,"n":67,"o":92.61,"t":"2026-10-16T15:15:00Z","v":12214,"vw":92.611242},{"c":92.595,"h":92.62,"l":92.595,"n":90,"o":92.62,"t":"2026-10-16T15:20:00Z","v":8569,"vw":92.607893},{"c":92.595,"h":92.595,"l":92.57,"n":245,"o":92.595,"t":"2026-10-16T15:25:00Z","v":48641,"vw":92.579752},{"c":92.59,"h":92.6,"l":92.59,"n":75,"o":92.595,"t":"2026-10-16T15:30:00Z","v":8870,"vw":92.593269},{"c":92.585,"h":92.595,"l":92.58,"n":48,"o":92.595,"t":"2026-10-16T15:35:00Z","v":3707,"vw":92.586394},{"c":92.545,"h":92.59,"l":92.54,"n":683,"o":92.585,"t":"2026-10-16T15:40:00Z","v":171346,"vw":92.550809},{"c":92.49,"h":92.55,"l":92.49,"n":150,"o":92.54,"t":"2026-10-16T15:45:00Z","v":48487,"vw":92.537519},{"c":92.4799,"h":92.51,"l":92.4785,"n":132,"o":92.495,"t":"2026-10-16T15:50:00Z","v":33058,"vw":92.4971},{"c":92.44,"h":92.475,"l":92.44,"n":103,"o":92.475,"t":"2026-10-16T15:55:00Z","v":18330,"vw":92.457672},{"c":92.425,"h":92.435,"l":92.39,"n":136,"o":92.435,"t":"2026-10-16T16:00:00Z","v":29043,"vw":92.414267},{"c":92.39,"h":92.425,"l":92.39,"n":110,"o":92.425,"t":"2026-10-16T16:05:00Z","v":27060,"vw":92.408073},{"c":92.415,"h":92.415,"l":92.39,"n":90,"o":92.39,"t":"2026-10-16T16:10:00Z","v":21314,"vw":92.403075},{"c":92.405,"h":92.43,"l":92.395,"n":174,"o":92.42,"t":"2026-10-16T16:15:00Z","v":44769,"vw":92.407066},{"c":92.39,"h":92.41,"l":92.37,"n":226,"o":92.405,"t":"2026-10-16T16:20:00Z","v":49331,"vw":92.396374},{"c":92.4,"h":92.41,"l":92.39,"n":336,"o":92.395,"t":"2026-10-16T16:25:00Z","v":156593,"vw":92.403228},{"c":92.365,"h":92.4,"l":92.36,"n":463,"o":92.4,"t":"2026-10-16T16:30:00Z","v":162250,"vw":92.382743},{"c":92.345,"h":92.36,"l":92.335,"n":410,"o":92.36,"t":"2026-10-16T16:35:00Z","v":129061,"vw":92.350738},{"c":92.36,"h":92.365,"l":92.33,"n":321,"o":92.345,"t":"2026-10-16T16:40:00Z","v":59658,"vw":92.34647},{"c":92.35,"h":92.355,"l":92.33,"n":243,"o":92.355,"t":"2026-10-16T16:45:00Z","v":43639,"vw":92.342227},{"c":92.345,"h":92.355,"l":92.325,"n":256,"o":92.355,"t":"2026-10-16T16:50:00Z","v":38465,"vw":92.340479},{"c":92.37,"h":92.37,"l":92.34,"n":308,"o":92.35,"t":"2026-10-16T16:55:00Z","v":57293,"vw":92.352546},{"c":92.345,"h":92.375,"l":92.335,"n":102,"o":92.37,"t":"2026-10-16T17:00:00Z","v":55208,"vw":92.349911},{"c":92.325,"h":92.36,"l":92.31,"n":653,"o":92.34,"t":"2026-10-16T17:05:00Z","v":202806,"vw":92.336524},{"c":92.305,"h":92.325,"l":92.3,"n":174,"o":92.325,"t":"2026-10-16T17:10:00Z","v":48112,"vw":92.311741},{"c":92.265,"h":92.305,"l":92.265,"n":427,"o":92.305,"t":"2026-10-16T17:15:00Z","v":96090,"vw":92.272534},{"c":92.27,"h":92.27,"l":92.215,"n":591,"o":92.265,"t":"2026-10-16T17:20:00Z","v":161261,"vw":92.244519},{"c":92.3,"h":92.31,"l":92.255,"n":238,"o":92.28,"t":"2026-10-16T17:25:00Z","v":86788,"vw":92.282208},{"c":92.315,"h":92.32,"l":92.295,"n":152,"o":92.3041,"t":"2026-10-16T17:30:00Z","v":24151,"vw":92.309318},{"c":92.31,"h":92.33,"l":92.305,"n":112,"o":92.32,"t":"2026-10-16T17:35:00Z","v":11245,"vw":92.315015},{"c":92.325,"h":92.35,"l":92.3,"n":287,"o":92.305,"t":"2026-10-16T17:40:00Z","v":64582,"vw":92.331326},{"c":92.325,"h":92.345,"l":92.32,"n":243,"o":92.32,"t":"2026-10-16T17:45:00Z","v":37445,"vw":92.326278},{"c":92.305,"h":92.32,"l":92.305,"n":146,"o":92.32,"t":"2026-10-16T17:50:00Z","v":21169,"vw":92.31139},{"c":92.3,"h":92.3151,"l":92.295,"n":165,"o":92.295,"t":"2026-10-16T17:55:00Z","v":26571,"vw":92.303512},{"c":92.27,"h":92.3,"l":92.26,"n":243,"o":92.29,"t":"2026-10-16T18:00:00Z","v":28476,"vw":92.284474},{"c":92.295,"h":92.3,"l":92.27,"n":127,"o":92.27,"t":"2026-10-16T18:05:00Z","v":15967,"vw":92.286216},{"c":92.28,"h":92.295,"l":92.27,"n":80,"o":92.295,"t":"2026-10-16T18:10:00Z","v":11132,"vw":92.279136},{"c":92.285,"h":92.3,"l":92.285,"n":261,"o":92.285,"t":"2026-10-16T18:15:00Z","v":73106,"vw":92.292149},{"c":92.27,"h":92.29,"l":92.26,"n":245,"o":92.285,"t":"2026-10-16T18:20:00Z","v":49224,"vw":92.272064},{"c":92.255,"h":92.275,"l":92.25,"n":179,"o":92.27,"t":"2026-10-16T18:25:00Z","v":18520,"vw":92.262573},{"c":92.245,"h":92.25,"l":92.225,"n":171,"o":92.25,"t":"2026-10-16T18:30:00Z","v":18712,"vw":92.236836},{"c":92.245,"h":92.255,"l":92.24,"n":121,"o":92.25,"t":"2026-10-16T18:35:00Z","v":14325,"vw":92.25017},{"c":92.245,"h":92.255,"l":92.235,"n":160,"o":92.245,"t":"2026-10-16T18:40:00Z","v":21092,"vw":92.244871},{"c":92.255,"h":92.265,"l":92.24,"n":164,"o":92.24,"t":"2026-10-16T18:45:00Z","v":14715,"vw":92.254111},{"c":92.225,"h":92.255,"l":92.22,"n":162,"o":92.255,"t":"2026-10-16T18:50:00Z","v":20468,"vw":92.236007},{"c":92.235,"h":92.24,"l":92.21,"n":198,"o":92.225,"t":"2026-10-16T18:55:00Z","v":21128,"vw":92.228891},{"c":92.255,"h":92.255,"l":92.22,"n":138,"o":92.24,"t":"2026-10-16T19:00:00Z","v":17799,"vw":92.238469},{"c":92.27,"h":92.275,"l":92.2548,"n":145,"o":92.26,"t":"2026-10-16T19:05:00Z","v":22723,"vw":92.261779},{"c":92.29,"h":92.2952,"l":92.27,"n":255,"o":92.27,"t":"2026-10-16T19:10:00Z","v":50103,"vw":92.283459},{"c":92.29,"h":92.29,"l":92.275,"n":148,"o":92.29,"t":"2026-10-16T19:15:00Z","v":20597,"vw":92.283899},{"c":92.315,"h":92.32,"l":92.285,"n":175,"o":92.29,"t":"2026-10-16T19:20:00Z","v":24196,"vw":92.294885},{"c":92.305,"h":92.315,"l":92.295,"n":223,"o":92.315,"t":"2026-10-16T19:25:00Z","v":40066,"vw":92.304528},{"c":92.305,"h":92.315,"l":92.3,"n":228,"o":92.31,"t":"2026-10-16T19:30:00Z","v":226591,"vw":92.309874},{"c":92.305,"h":92.325,"l":92.305,"n":95,"o":92.31,"t":"2026-10-16T19:35:00Z","v":11146,"vw":92.316985},{"c":92.3,"h":92.315,"l":92.295,"n":188,"o":92.31,"t":"2026-10-16T19:40:00Z","v":24826,"vw":92.305047},{"c":92.32,"h":92.32,"l":92.3,"n":155,"o":92.3,"t":"2026-10-16T19:45:00Z","v":17655,"vw":92.308844},{"c":92.315,"h":92.34,"l":92.31,"n":417,"o":92.32,"t":"2026-10-16T19:50:00Z","v":51235,"vw":92.325056},{"c":92.285,"h":92.325,"l":92.28,"n":1038,"o":92.315,"t":"2026-10-16T19:55:00Z","v":207000,"vw":92.299912},{"c":92.28,"h":92.28,"l":92.28,"n":7,"o":92.28,"t":"2026-10-16T20:00:00Z","v":71005,"vw":92.28},{"c":92.33,"h":92.33,"l":92.33,"n":13,"o":92.33,"t":"2026-10-16T20:10:00Z","v":200,"vw":92.33},{"c":92.31,"h":92.31,"l":92.31,"n":1,"o":92.31,"t":"2026-10-16T22:05:00Z","v":100,"vw":92.31},{"c":92.4689,"h":92.4689,"l":92.4689,"n":2,"o":92.4689,"t":"2026-10-16T23:00:00Z","v":310,"vw":92.4689},{"c":92.32,"h":92.51,"l":92.32,"n":200,"o":92.39,"t":"2026-10-19T13:30:00Z","v":32119,"vw":92.365973},{"c":92.355,"h":92.355,"l":92.31,"n":524,"o":92.315,"t":"2026-10-19T13:35:00Z","v":81637,"vw":92.330184},{"c":92.345,"h":92.36,"l":92.34,"n":232,"o":92.35,"t":"2026-10-19T13:40:00Z","v":32428,"vw":92.351902},{"c":92.32,"h":92.35,"l":92.3,"n":403,"o":92.345,"t":"2026-10-19T13:45:00Z","v":73986,"vw":92.311845},{"c":92.34,"h":92.34,"l":92.32,"n":159,"o":92.32,"t":"2026-10-19T13:50:00Z","v":21869,"vw":92.330218},{"c":92.355,"h":92.355,"l":92.32,"n":143,"o":92.34,"t":"2026-10-19T13:55:00Z","v":28273,"vw":92.337437},{"c":92.335,"h":92.36,"l":92.32,"n":284,"o":92.35,"t":"2026-10-19T14:00:00Z","v":51137,"vw":92.344575},{"c":92.3495,"h":92.355,"l":92.33,"n":189,"o":92.335,"t":"2026-10-19T14:05:00Z","v":35353,"vw":92.345785},{"c":92.36,"h":92.36,"l":92.32,"n":179,"o":92.34,"t":"2026-10-19T14:10:00Z","v":36407,"vw":92.336844},{"c":92.39,"h":92.3999,"l":92.355,"n":247,"o":92.36,"t":"2026-10-19T14:15:00Z","v":47006,"vw":92.376975},{"c":92.385,"h":92.39,"l":92.3842,"n":128,"o":92.39,"t":"2026-10-19T14:20:00Z","v":21995,"vw":92.385658},{"c":92.35,"h":92.39,"l":92.345,"n":147,"o":92.385,"t":"2026-10-19T14:25:00Z","v":22390,"vw":92.378267},{"c":92.305,"h":92.345,"l":92.3,"n":144,"o":92.345,"t":"2026-10-19T14:30:00Z","v":20243,"vw":92.336393},{"c":92.305,"h":92.32,"l":92.3,"n":222,"o":92.31,"t":"2026-10-19T14:35:00Z","v":42837,"vw":92.313754},{"c":92.28,"h":92.31,"l":92.28,"n":132,"o":92.295,"t":"2026-10-19T14:40:00Z","v":17116,"vw":92.3019},{"c":92.285,"h":92.3,"l":92.28,"n":154,"o":92.285,"t":"2026-10-19T14:45:00Z","v":36777,"vw":92.293598},{"c":92.3,"h":92.31,"l":92.285,"n":50,"o":92.285,"t":"2026-10-19T14:50:00Z","v":8944,"vw":92.302084},{"c":92.31,"h":92.315,"l":92.3,"n":140,"o":92.3,"t":"2026-10-19T14:55:00Z","v":24464,"vw":92.306779},{"c":92.325,"h":92.325,"l":92.305,"n":128,"o":92.305,"t":"2026-10-19T15:00:00Z","v":24343,"vw":92.31946},{"c":92.335,"h":92.34,"l":92.32,"n":121,"o":92.325,"t":"2026-10-19T15:05:00Z","v":22493,"vw":92.333292},{"c":92.335,"h":92.34,"l":92.32,"n":102,"o":92.33,"t":"2026-10-19T15:10:00Z","v":17446,"vw":92.331452},{"c":92.335,"h":92.345,"l":92.32,"n":158,"o":92.34,"t":"2026-10-19T15:15:00Z","v":28149,"vw":92.337182},{"c":92.335,"h":92.3351,"l":92.32,"n":150,"o":92.33,"t":"2026-10-19T15:20:00Z","v":21723,"vw":92.328934},{"c":92.355,"h":92.355,"l":92.335,"n":166,"o":92.335,"t":"2026-10-19T15:25:00Z","v":35400,"vw":92.343383},{"c":92.35,"h":92.365,"l":92.345,"n":151,"o":92.355,"t":"2026-10-19T15:30:00Z","v":82487,"vw":92.352695},{"c":92.355,"h":92.36,"l":92.345,"n":96,"o":92.35,"t":"2026-10-19T15:35:00Z","v":16212,"vw":92.351198},{"c":92.33,"h":92.355,"l":92.325,"n":87,"o":92.355,"t":"2026-10-19T15:40:00Z","v":25628,"vw":92.348392},{"c":92.34,"h":92.35,"l":92.33,"n":70,"o":92.33,"t":"2026-10-19T15:45:00Z","v":12492,"vw":92.33509},{"c":92.32,"h":92.34,"l":92.32,"n":147,"o":92.33,"t":"2026-10-19T15:50:00Z","v":22243,"vw":92.332052},{"c":92.3299,"h":92.34,"l":92.315,"n":136,"o":92.32,"t":"2026-10-19T15:55:00Z","v":24493,"vw":92.325868},{"c":92.305,"h":92.325,"l":92.29,"n":125,"o":92.325,"t":"2026-10-19T16:00:00Z","v":18005,"vw":92.303908},{"c":92.3,"h":92.305,"l":92.29,"n":180,"o":92.305,"t":"2026-10-19T16:05:00Z","v":49095,"vw":92.297241},{"c":92.305,"h":92.315,"l":92.295,"n":75,"o":92.3,"t":"2026-10-19T16:10:00Z","v":16501,"vw":92.305395},{"c":92.285,"h":92.305,"l":92.285,"n":150,"o":92.305,"t":"2026-10-19T16:15:00Z","v":19036,"vw":92.29571},{"c":92.285,"h":92.29,"l":92.265,"n":124,"o":92.28,"t":"2026-10-19T16:20:00Z","v":36270,"vw":92.274358},{"c":92.295,"h":92.3,"l":92.28,"n":62,"o":92.28,"t":"2026-10-19T16:25:00Z","v":12606,"vw":92.291256},{"c":92.285,"h":92.29,"l":92.275,"n":141,"o":92.29,"t":"2026-10-19T16:30:00Z","v":34218,"vw":92.281027},{"c":92.28,"h":92.285,"l":92.275,"n":71,"o":92.285,"t":"2026-10-19T16:35:00Z","v":14390,"vw":92.280769},{"c":92.28,"h":92.285,"l":92.28,"n":48,"o":92.285,"t":"2026-10-19T16:40:00Z","v":11375,"vw":92.283739},{"c":92.275,"h":92.275,"l":92.265,"n":70,"o":92.275,"t":"2026-10-19T16:45:00Z","v":14709,"vw":92.273953},{"c":92.27,"h":92.275,"l":92.265,"n":98,"o":92.275,"t":"2026-10-19T16:50:00Z","v":17704,"vw":92.273151},{"c":92.27,"h":92.28,"l":92.265,"n":357,"o":92.27,"t":"2026-10-19T16:55:00Z","v":128386,"vw":92.277629},{"c":92.245,"h":92.27,"l":92.245,"n":150,"o":92.265,"t":"2026-10-19T17:00:00Z","v":26156,"vw":92.258386},{"c":92.235,"h":92.25,"l":92.2301,"n":65,"o":92.245,"t":"2026-10-19T17:05:00Z","v":52451,"vw":92.241377},{"c":92.245,"h":92.25,"l":92.24,"n":56,"o":92.24,"t":"2026-10-19T17:10:00Z","v":12277,"vw":92.246655},{"c":92.265,"h":92.275,"l":92.25,"n":122,"o":92.25,"t":"2026-10-19T17:15:00Z","v":12352,"vw":92.259612},{"c":92.285,"h":92.285,"l":92.27,"n":84,"o":92.27,"t":"2026-10-19T17:20:00Z","v":16273,"vw":92.277972},{"c":92.295,"h":92.295,"l":92.27,"n":117,"o":92.28,"t":"2026-10-19T17:25:00Z","v":27526,"vw":92.278587},{"c":92.29,"h":92.295,"l":92.28,"n":62,"o":92.295,"t":"2026-10-19T17:30:00Z","v":13787,"vw":92.291456},{"c":92.295,"h":92.295,"l":92.28,"n":37,"o":92.28,"t":"2026-10-19T17:35:00Z","v":13735,"vw":92.284313},{"c":92.31,"h":92.32,"l":92.29,"n":238,"o":92.295,"t":"2026-10-19T17:40:00Z","v":36321,"vw":92.304255},{"c":92.3,"h":92.31,"l":92.29,"n":72,"o":92.31,"t":"2026-10-19T17:45:00Z","v":9298,"vw":92.304575},{"c":92.315,"h":92.32,"l":92.305,"n":84,"o":92.31,"t":"2026-10-19T17:50:00Z","v":9906,"vw":92.311884},{"c":92.33,"h":92.33,"l":92.32,"n":113,"o":92.32,"t":"2026-10-19T17:55:00Z","v":12702,"vw":92.326251},{"c":92.335,"h":92.335,"l":92.31,"n":139,"o":92.33,"t":"2026-10-19T18:00:00Z","v":21037,"vw":92.323046},{"c":92.335,"h":92.335,"l":92.325,"n":95,"o":92.335,"t":"2026-10-19T18:05:00Z","v":19414,"vw":92.33015},{"c":92.33,"h":92.335,"l":92.325,"n":71,"o":92.335,"t":"2026-10-19T18:10:00Z","v":9419,"vw":92.331739},{"c":92.325,"h":92.33,"l":92.315,"n":103,"o":92.33,"t":"2026-10-19T18:15:00Z","v":18569,"vw":92.321433},{"c":92.315,"h":92.33,"l":92.315,"n":163,"o":92.325,"t":"2026-10-19T18:20:00Z","v":27828,"vw":92.32318},{"c":92.325,"h":92.325,"l":92.305,"n":122,"o":92.315,"t":"2026-10-19T18:25:00Z","v":14361,"vw":92.312274},{"c":92.33,"h":92.33,"l":92.315,"n":87,"o":92.325,"t":"2026-10-19T18:30:00Z","v":14421,"vw":92.323043},{"c":92.345,"h":92.345,"l":92.325,"n":107,"o":92.33,"t":"2026-10-19T18:35:00Z","v":18381,"vw":92.333735},{"c":92.325,"h":92.345,"l":92.325,"n":92,"o":92.345,"t":"2026-10-19T18:40:00Z","v":12450,"vw":92.332694},{"c":92.33,"h":92.3351,"l":92.33,"n":35,"o":92.33,"t":"2026-10-19T18:45:00Z","v":5757,"vw":92.330388},{"c":92.315,"h":92.33,"l":92.31,"n":70,"o":92.33,"t":"2026-10-19T18:50:00Z","v":11991,"vw":92.320914},{"c":92.315,"h":92.32,"l":92.315,"n":33,"o":92.315,"t":"2026-10-19T18:55:00Z","v":3639,"vw":92.318948},{"c":92.3,"h":92.31,"l":92.3,"n":41,"o":92.31,"t":"2026-10-19T19:00:00Z","v":5545,"vw":92.300381},{"c":92.285,"h":92.31,"l":92.285,"n":50,"o":92.31,"t":"2026-10-19T19:05:00Z","v":3846,"vw":92.295997},{"c":92.285,"h":92.285,"l":92.2843,"n":24,"o":92.285,"t":"2026-10-19T19:10:00Z","v":7151,"vw":92.284957},{"c":92.3,"h":92.3,"l":92.275,"n":71,"o":92.285,"t":"2026-10-19T19:15:00Z","v":7684,"vw":92.28918},{"c":92.28,"h":92.295,"l":92.28,"n":118,"o":92.29,"t":"2026-10-19T19:20:00Z","v":25156,"vw":92.291443},{"c":92.28,"h":92.285,"l":92.28,"n":26,"o":92.285,"t":"2026-10-19T19:25:00Z","v":1697,"vw":92.284519},{"c":92.28,"h":92.29,"l":92.27,"n":78,"o":92.275,"t":"2026-10-19T19:30:00Z","v":6927,"vw":92.279893},{"c":92.275,"h":92.275,"l":92.265,"n":43,"o":92.27,"t":"2026-10-19T19:35:00Z","v":2028,"vw":92.270349},{"c":92.275,"h":92.28,"l":92.265,"n":94,"o":92.27,"t":"2026-10-19T19:40:00Z","v":4736,"vw":92.275541},{"c":92.275,"h":92.29,"l":92.2725,"n":116,"o":92.28,"t":"2026-10-19T19:45:00Z","v":11828,"vw":92.281031},{"c":92.27,"h":92.28,"l":92.265,"n":214,"o":92.275,"t":"2026-10-19T19:50:00Z","v":17243,"vw":92.270899},{"c":92.255,"h":92.28,"l":92.25,"n":714,"o":92.27,"t":"2026-10-19T19:55:00Z","v":114528,"vw":92.262068},{"c":92.26,"h":92.26,"l":92.26,"n":9,"o":92.26,"t":"2026-10-19T20:00:00Z","v":74501,"vw":92.26},{"c":92.29,"h":92.42,"l":92.25,"n":71,"o":92.31,"t":"2026-10-19T20:05:00Z","v":9671,"vw":92.346357},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-19T21:45:00Z","v":1000,"vw":92.25},{"c":92.11,"h":92.11,"l":92.11,"n":13,"o":92.11,"t":"2026-10-20T13:15:00Z","v":270,"vw":92.11},{"c":92.06,"h":92.07,"l":92.06,"n":5,"o":92.07,"t":"2026-10-20T13:20:00Z","v":2245,"vw":92.061135},{"c":92.06,"h":92.06,"l":92.06,"n":2,"o":92.06,"t":"2026-10-20T13:25:00Z","v":1000,"vw":92.06},{"c":92.15,"h":92.25,"l":92.03,"n":213,"o":92.03,"t":"2026-10-20T13:30:00Z","v":29427,"vw":92.111025},{"c":92.185,"h":92.185,"l":92.14,"n":163,"o":92.145,"t":"2026-10-20T13:35:00Z","v":18648,"vw":92.169732},{"c":92.19,"h":92.205,"l":92.175,"n":179,"o":92.1801,"t":"2026-10-20T13:40:00Z","v":28597,"vw":92.187745},{"c":92.19,"h":92.21,"l":92.185,"n":145,"o":92.185,"t":"2026-10-20T13:45:00Z","v":19531,"vw":92.199682},{"c":92.195,"h":92.2,"l":92.155,"n":123,"o":92.18,"t":"2026-10-20T13:50:00Z","v":19192,"vw":92.175205},{"c":92.23,"h":92.23,"l":92.19,"n":55,"o":92.195,"t":"2026-10-20T13:55:00Z","v":11573,"vw":92.203016},{"c":92.19,"h":92.235,"l":92.19,"n":109,"o":92.23,"t":"2026-10-20T14:00:00Z","v":29273,"vw":92.224143},{"c":92.23,"h":92.23,"l":92.19,"n":62,"o":92.19,"t":"2026-10-20T14:05:00Z","v":8999,"vw":92.206515},{"c":92.28,"h":92.28,"l":92.23,"n":125,"o":92.23,"t":"2026-10-20T14:10:00Z","v":30951,"vw":92.254373},{"c":92.335,"h":92.335,"l":92.275,"n":115,"o":92.28,"t":"2026-10-20T14:15:00Z","v":24548,"vw":92.290325},{"c":92.44,"h":92.4401,"l":92.33,"n":158,"o":92.33,"t":"2026-10-20T14:20:00Z","v":36734,"vw":92.384893},{"c":92.445,"h":92.445,"l":92.4,"n":196,"o":92.4401,"t":"2026-10-20T14:25:00Z","v":46040,"vw":92.428092},{"c":92.405,"h":92.475,"l":92.39,"n":291,"o":92.445,"t":"2026-10-20T14:30:00Z","v":85968,"vw":92.439984},{"c":92.39,"h":92.41,"l":92.39,"n":136,"o":92.4,"t":"2026-10-20T14:35:00Z","v":26844,"vw":92.397895},{"c":92.45,"h":92.46,"l":92.38,"n":98,"o":92.38,"t":"2026-10-20T14:40:00Z","v":40609,"vw":92.441427},{"c":92.43,"h":92.45,"l":92.425,"n":130,"o":92.45,"t":"2026-10-20T14:45:00Z","v":32442,"vw":92.430572},{"c":92.455,"h":92.46,"l":92.425,"n":65,"o":92.445,"t":"2026-10-20T14:50:00Z","v":13813,"vw":92.445963},{"c":92.45,"h":92.47,"l":92.45,"n":96,"o":92.46,"t":"2026-10-20T14:55:00Z","v":18692,"vw":92.458969},{"c":92.43,"h":92.46,"l":92.43,"n":80,"o":92.445,"t":"2026-10-20T15:00:00Z","v":16182,"vw":92.450757},{"c":92.42,"h":92.435,"l":92.42,"n":91,"o":92.43,"t":"2026-10-20T15:05:00Z","v":23244,"vw":92.427303},{"c":92.295,"h":92.425,"l":92.29,"n":382,"o":92.425,"t":"2026-10-20T15:10:00Z","v":111242,"vw":92.349016},{"c":92.36,"h":92.36,"l":92.295,"n":113,"o":92.3,"t":"2026-10-20T15:15:00Z","v":33599,"vw":92.324328},{"c":92.35,"h":92.39,"l":92.345,"n":112,"o":92.36,"t":"2026-10-20T15:20:00Z","v":22955,"vw":92.361465},{"c":92.33,"h":92.36,"l":92.33,"n":85,"o":92.35,"t":"2026-10-20T15:25:00Z","v":19259,"vw":92.350287},{"c":92.32,"h":92.33,"l":92.315,"n":69,"o":92.33,"t":"2026-10-20T15:30:00Z","v":9141,"vw":92.325062},{"c":92.31,"h":92.3201,"l":92.3,"n":77,"o":92.32,"t":"2026-10-20T15:35:00Z","v":12340,"vw":92.314168},{"c":92.32,"h":92.325,"l":92.32,"n":95,"o":92.32,"t":"2026-10-20T15:40:00Z","v":19306,"vw":92.320755},{"c":92.285,"h":92.315,"l":92.285,"n":141,"o":92.315,"t":"2026-10-20T15:45:00Z","v":34668,"vw":92.300042},{"c":92.285,"h":92.29,"l":92.28,"n":59,"o":92.285,"t":"2026-10-20T15:50:00Z","v":16035,"vw":92.283519},{"c":92.265,"h":92.285,"l":92.25,"n":146,"o":92.285,"t":"2026-10-20T15:55:00Z","v":32277,"vw":92.26291},{"c":92.24,"h":92.265,"l":92.24,"n":131,"o":92.265,"t":"2026-10-20T16:00:00Z","v":29818,"vw":92.255997},{"c":92.23,"h":92.25,"l":92.23,"n":47,"o":92.245,"t":"2026-10-20T16:05:00Z","v":14103,"vw":92.238309},{"c":92.22,"h":92.235,"l":92.215,"n":111,"o":92.23,"t":"2026-10-20T16:10:00Z","v":32310,"vw":92.225289},{"c":92.19,"h":92.23,"l":92.19,"n":125,"o":92.225,"t":"2026-10-20T16:15:00Z","v":37996,"vw":92.204927},{"c":92.19,"h":92.206,"l":92.19,"n":99,"o":92.195,"t":"2026-10-20T16:20:00Z","v":20963,"vw":92.196804},{"c":92.17,"h":92.195,"l":92.155,"n":173,"o":92.195,"t":"2026-10-20T16:25:00Z","v":39531,"vw":92.176661},{"c":92.17,"h":92.175,"l":92.1601,"n":57,"o":92.165,"t":"2026-10-20T16:30:00Z","v":15290,"vw":92.166648},{"c":92.195,"h":92.1984,"l":92.17,"n":100,"o":92.17,"t":"2026-10-20T16:35:00Z","v":23926,"vw":92.185434},{"c":92.18,"h":92.2,"l":92.18,"n":118,"o":92.195,"t":"2026-10-20T16:40:00Z","v":35744,"vw":92.1955},{"c":92.1869,"h":92.1869,"l":92.175,"n":59,"o":92.18,"t":"2026-10-20T16:45:00Z","v":18231,"vw":92.182264},{"c":92.145,"h":92.1861,"l":92.145,"n":224,"o":92.185,"t":"2026-10-20T16:50:00Z","v":124118,"vw":92.170384},{"c":92.145,"h":92.16,"l":92.145,"n":384,"o":92.15,"t":"2026-10-20T16:55:00Z","v":155738,"vw":92.154458},{"c":92.13,"h":92.155,"l":92.125,"n":177,"o":92.15,"t":"2026-10-20T17:00:00Z","v":47875,"vw":92.135394},{"c":92.12,"h":92.13,"l":92.11,"n":112,"o":92.1281,"t":"2026-10-20T17:05:00Z","v":37754,"vw":92.121478},{"c":92.14,"h":92.14,"l":92.12,"n":76,"o":92.12,"t":"2026-10-20T17:10:00Z","v":24629,"vw":92.136599},{"c":92.15,"h":92.15,"l":92.14,"n":64,"o":92.14,"t":"2026-10-20T17:15:00Z","v":15537,"vw":92.142165},{"c":92.18,"h":92.185,"l":92.155,"n":52,"o":92.155,"t":"2026-10-20T17:20:00Z","v":18289,"vw":92.176821},{"c":92.2,"h":92.2,"l":92.185,"n":61,"o":92.19,"t":"2026-10-20T17:25:00Z","v":7293,"vw":92.192732},{"c":92.23,"h":92.24,"l":92.205,"n":133,"o":92.205,"t":"2026-10-20T17:30:00Z","v":23138,"vw":92.222535},{"c":92.235,"h":92.245,"l":92.235,"n":81,"o":92.24,"t":"2026-10-20T17:35:00Z","v":12471,"vw":92.242395},{"c":92.235,"h":92.24,"l":92.225,"n":66,"o":92.235,"t":"2026-10-20T17:40:00Z","v":15262,"vw":92.234184},{"c":92.225,"h":92.24,"l":92.215,"n":95,"o":92.235,"t":"2026-10-20T17:45:00Z","v":17637,"vw":92.228388},{"c":92.22,"h":92.23,"l":92.22,"n":66,"o":92.225,"t":"2026-10-20T17:50:00Z","v":11234,"vw":92.225439},{"c":92.225,"h":92.23,"l":92.22,"n":105,"o":92.22,"t":"2026-10-20T17:55:00Z","v":12384,"vw":92.223005},{"c":92.24,"h":92.24,"l":92.23,"n":76,"o":92.23,"t":"2026-10-20T18:00:00Z","v":7655,"vw":92.23171},{"c":92.235,"h":92.235,"l":92.23,"n":75,"o":92.235,"t":"2026-10-20T18:05:00Z","v":16021,"vw":92.233373},{"c":92.25,"h":92.25,"l":92.24,"n":65,"o":92.24,"t":"2026-10-20T18:10:00Z","v":4662,"vw":92.241805},{"c":92.255,"h":92.255,"l":92.245,"n":78,"o":92.25,"t":"2026-10-20T18:15:00Z","v":13547,"vw":92.249106},{"c":92.245,"h":92.255,"l":92.24,"n":97,"o":92.255,"t":"2026-10-20T18:20:00Z","v":15987,"vw":92.248659},{"c":92.245,"h":92.255,"l":92.24,"n":55,"o":92.245,"t":"2026-10-20T18:25:00Z","v":13995,"vw":92.249269},{"c":92.26,"h":92.26,"l":92.24,"n":173,"o":92.25,"t":"2026-10-20T18:30:00Z","v":30522,"vw":92.250825},{"c":92.24,"h":92.26,"l":92.24,"n":87,"o":92.26,"t":"2026-10-20T18:35:00Z","v":12472,"vw":92.25067},{"c":92.24,"h":92.25,"l":92.24,"n":104,"o":92.24,"t":"2026-10-20T18:40:00Z","v":14295,"vw":92.24443},{"c":92.265,"h":92.27,"l":92.23,"n":100,"o":92.24,"t":"2026-10-20T18:45:00Z","v":17137,"vw":92.250376},{"c":92.265,"h":92.27,"l":92.26,"n":64,"o":92.265,"t":"2026-10-20T18:50:00Z","v":14511,"vw":92.264108},{"c":92.2699,"h":92.28,"l":92.26,"n":109,"o":92.265,"t":"2026-10-20T18:55:00Z","v":11060,"vw":92.267231},{"c":92.27,"h":92.28,"l":92.26,"n":79,"o":92.27,"t":"2026-10-20T19:00:00Z","v":16280,"vw":92.26878},{"c":92.26,"h":92.27,"l":92.25,"n":132,"o":92.265,"t":"2026-10-20T19:05:00Z","v":20703,"vw":92.254218},{"c":92.27,"h":92.27,"l":92.26,"n":52,"o":92.26,"t":"2026-10-20T19:10:00Z","v":6263,"vw":92.262822},{"c":92.255,"h":92.265,"l":92.25,"n":66,"o":92.265,"t":"2026-10-20T19:15:00Z","v":7033,"vw":92.256025},{"c":92.265,"h":92.27,"l":92.255,"n":80,"o":92.255,"t":"2026-10-20T19:20:00Z","v":13587,"vw":92.263513},{"c":92.265,"h":92.275,"l":92.265,"n":97,"o":92.266,"t":"2026-10-20T19:25:00Z","v":17114,"vw":92.270046},{"c":92.26,"h":92.27,"l":92.255,"n":191,"o":92.265,"t":"2026-10-20T19:30:00Z","v":16098,"vw":92.263074},{"c":92.245,"h":92.26,"l":92.245,"n":149,"o":92.26,"t":"2026-10-20T19:35:00Z","v":22692,"vw":92.251294},{"c":92.245,"h":92.25,"l":92.23,"n":199,"o":92.24,"t":"2026-10-20T19:40:00Z","v":36207,"vw":92.241557},{"c":92.245,"h":92.25,"l":92.235,"n":145,"o":92.24,"t":"2026-10-20T19:45:00Z","v":17472,"vw":92.240135},{"c":92.25,"h":92.25,"l":92.235,"n":194,"o":92.235,"t":"2026-10-20T19:50:00Z","v":14981,"vw":92.238524},{"c":92.255,"h":92.26,"l":92.24,"n":469,"o":92.25,"t":"2026-10-20T19:55:00Z","v":117181,"vw":92.248804},{"c":92.24,"h":92.24,"l":92.24,"n":9,"o":92.24,"t":"2026-10-20T20:00:00Z","v":69463,"vw":92.24},{"c":92.27,"h":92.27,"l":92.27,"n":1,"o":92.27,"t":"2026-10-20T20:30:00Z","v":500,"vw":92.27},{"c":92.345,"h":92.405,"l":92.3,"n":281,"o":92.3,"t":"2026-10-21T13:30:00Z","v":50269,"vw":92.357509},{"c":92.4,"h":92.405,"l":92.355,"n":280,"o":92.355,"t":"2026-10-21T13:35:00Z","v":42561,"vw":92.37195},{"c":92.42,"h":92.44,"l":92.4,"n":213,"o":92.4,"t":"2026-10-21T13:40:00Z","v":29969,"vw":92.4269},{"c":92.42,"h":92.435,"l":92.4015,"n":176,"o":92.425,"t":"2026-10-21T13:45:00Z","v":31823,"vw":92.421061},{"c":92.405,"h":92.43,"l":92.4,"n":247,"o":92.42,"t":"2026-10-21T13:50:00Z","v":52715,"vw":92.409916},{"c":92.39,"h":92.4199,"l":92.39,"n":81,"o":92.41,"t":"2026-10-21T13:55:00Z","v":9685,"vw":92.410217},{"c":92.3501,"h":92.385,"l":92.35,"n":93,"o":92.38,"t":"2026-10-21T14:00:00Z","v":10125,"vw":92.372791},{"c":92.31,"h":92.35,"l":92.31,"n":178,"o":92.35,"t":"2026-10-21T14:05:00Z","v":24524,"vw":92.328065},{"c":92.35,"h":92.365,"l":92.32,"n":90,"o":92.32,"t":"2026-10-21T14:10:00Z","v":9516,"vw":92.349742},{"c":92.325,"h":92.35,"l":92.325,"n":35,"o":92.35,"t":"2026-10-21T14:15:00Z","v":5432,"vw":92.344222},{"c":92.315,"h":92.32,"l":92.31,"n":32,"o":92.32,"t":"2026-10-21T14:20:00Z","v":4679,"vw":92.315778},{"c":92.35,"h":92.355,"l":92.315,"n":60,"o":92.315,"t":"2026-10-21T14:25:00Z","v":7220,"vw":92.331474},{"c":92.365,"h":92.3676,"l":92.35,"n":100,"o":92.35,"t":"2026-10-21T14:30:00Z","v":21628,"vw":92.363577},{"c":92.35,"h":92.355,"l":92.345,"n":36,"o":92.35,"t":"2026-10-21T14:35:00Z","v":3590,"vw":92.349379},{"c":92.355,"h":92.36,"l":92.34,"n":122,"o":92.355,"t":"2026-10-21T14:40:00Z","v":28097,"vw":92.350962},{"c":92.385,"h":92.39,"l":92.355,"n":80,"o":92.355,"t":"2026-10-21T14:45:00Z","v":9897,"vw":92.373217},{"c":92.345,"h":92.375,"l":92.345,"n":47,"o":92.37,"t":"2026-10-21T14:50:00Z","v":4711,"vw":92.360549},{"c":92.34,"h":92.345,"l":92.33,"n":48,"o":92.33,"t":"2026-10-21T14:55:00Z","v":7696,"vw":92.338521},{"c":92.315,"h":92.335,"l":92.3,"n":114,"o":92.335,"t":"2026-10-21T15:00:00Z","v":22775,"vw":92.317531},{"c":92.315,"h":92.315,"l":92.305,"n":39,"o":92.31,"t":"2026-10-21T15:05:00Z","v":4776,"vw":92.308809},{"c":92.32,"h":92.33,"l":92.32,"n":56,"o":92.32,"t":"2026-10-21T15:10:00Z","v":4963,"vw":92.321908},{"c":92.31,"h":92.315,"l":92.305,"n":35,"o":92.315,"t":"2026-10-21T15:15:00Z","v":9427,"vw":92.313101},{"c":92.32,"h":92.33,"l":92.305,"n":105,"o":92.305,"t":"2026-10-21T15:20:00Z","v":22649,"vw":92.319243},{"c":92.365,"h":92.365,"l":92.3,"n":112,"o":92.31,"t":"2026-10-21T15:25:00Z","v":18607,"vw":92.337922},{"c":92.37,"h":92.39,"l":92.36,"n":115,"o":92.36,"t":"2026-10-21T15:30:00Z","v":20571,"vw":92.376168},{"c":92.385,"h":92.39,"l":92.365,"n":51,"o":92.365,"t":"2026-10-21T15:35:00Z","v":8487,"vw":92.374568},{"c":92.365,"h":92.39,"l":92.365,"n":87,"o":92.385,"t":"2026-10-21T15:40:00Z","v":10613,"vw":92.374557},{"c":92.375,"h":92.375,"l":92.3587,"n":198,"o":92.37,"t":"2026-10-21T15:45:00Z","v":41692,"vw":92.368176},{"c":92.365,"h":92.39,"l":92.365,"n":217,"o":92.375,"t":"2026-10-21T15:50:00Z","v":43888,"vw":92.372799},{"c":92.365,"h":92.37,"l":92.3501,"n":117,"o":92.36,"t":"2026-10-21T15:55:00Z","v":13687,"vw":92.356708},{"c":92.355,"h":92.37,"l":92.355,"n":63,"o":92.365,"t":"2026-10-21T16:00:00Z","v":4357,"vw":92.361192},{"c":92.345,"h":92.36,"l":92.345,"n":48,"o":92.36,"t":"2026-10-21T16:05:00Z","v":5548,"vw":92.351685},{"c":92.355,"h":92.355,"l":92.355,"n":18,"o":92.355,"t":"2026-10-21T16:10:00Z","v":572,"vw":92.355},{"c":92.38,"h":92.38,"l":92.36,"n":76,"o":92.36,"t":"2026-10-21T16:15:00Z","v":9264,"vw":92.367734},{"c":92.375,"h":92.375,"l":92.36,"n":81,"o":92.375,"t":"2026-10-21T16:20:00Z","v":9614,"vw":92.368016},{"c":92.365,"h":92.371,"l":92.36,"n":32,"o":92.371,"t":"2026-10-21T16:25:00Z","v":5282,"vw":92.364768},{"c":92.37,"h":92.38,"l":92.37,"n":55,"o":92.37,"t":"2026-10-21T16:30:00Z","v":8800,"vw":92.373161},{"c":92.435,"h":92.435,"l":92.365,"n":115,"o":92.37,"t":"2026-10-21T16:35:00Z","v":18183,"vw":92.392692},{"c":92.42,"h":92.435,"l":92.39,"n":107,"o":92.435,"t":"2026-10-21T16:40:00Z","v":24782,"vw":92.407782},{"c":92.41,"h":92.425,"l":92.41,"n":74,"o":92.42,"t":"2026-10-21T16:45:00Z","v":17650,"vw":92.418096},{"c":92.42,"h":92.42,"l":92.41,"n":17,"o":92.41,"t":"2026-10-21T16:50:00Z","v":1735,"vw":92.412591},{"c":92.445,"h":92.445,"l":92.42,"n":50,"o":92.42,"t":"2026-10-21T16:55:00Z","v":10092,"vw":92.441875},{"c":92.435,"h":92.445,"l":92.431,"n":60,"o":92.44,"t":"2026-10-21T17:00:00Z","v":4743,"vw":92.439616},{"c":92.46,"h":92.47,"l":92.43,"n":63,"o":92.43,"t":"2026-10-21T17:05:00Z","v":7132,"vw":92.452809},{"c":92.46,"h":92.465,"l":92.46,"n":36,"o":92.46,"t":"2026-10-21T17:10:00Z","v":2315,"vw":92.462108},{"c":92.467,"h":92.48,"l":92.46,"n":37,"o":92.46,"t":"2026-10-21T17:15:00Z","v":3880,"vw":92.470198},{"c":92.465,"h":92.47,"l":92.46,"n":28,"o":92.47,"t":"2026-10-21T17:20:00Z","v":4130,"vw":92.463937},{"c":92.47,"h":92.475,"l":92.46,"n":41,"o":92.47,"t":"2026-10-21T17:25:00Z","v":4473,"vw":92.473124},{"c":92.47,"h":92.47,"l":92.46,"n":35,"o":92.465,"t":"2026-10-21T17:30:00Z","v":14473,"vw":92.46166},{"c":92.475,"h":92.475,"l":92.465,"n":36,"o":92.465,"t":"2026-10-21T17:35:00Z","v":7017,"vw":92.47316},{"c":92.46,"h":92.4801,"l":92.46,"n":56,"o":92.475,"t":"2026-10-21T17:40:00Z","v":7998,"vw":92.472367},{"c":92.45,"h":92.46,"l":92.445,"n":75,"o":92.46,"t":"2026-10-21T17:45:00Z","v":10575,"vw":92.453448},{"c":92.465,"h":92.47,"l":92.45,"n":43,"o":92.45,"t":"2026-10-21T17:50:00Z","v":9261,"vw":92.460894},{"c":92.465,"h":92.47,"l":92.46,"n":26,"o":92.46,"t":"2026-10-21T17:55:00Z","v":7689,"vw":92.462075},{"c":92.445,"h":92.46,"l":92.44,"n":145,"o":92.46,"t":"2026-10-21T18:00:00Z","v":36795,"vw":92.445136},{"c":92.455,"h":92.4599,"l":92.445,"n":58,"o":92.445,"t":"2026-10-21T18:05:00Z","v":15379,"vw":92.448749},{"c":92.455,"h":92.46,"l":92.455,"n":14,"o":92.46,"t":"2026-10-21T18:10:00Z","v":758,"vw":92.456818},{"c":92.47,"h":92.475,"l":92.46,"n":99,"o":92.46,"t":"2026-10-21T18:15:00Z","v":36920,"vw":92.46743},{"c":92.465,"h":92.47,"l":92.465,"n":84,"o":92.47,"t":"2026-10-21T18:20:00Z","v":28327,"vw":92.466072},{"c":92.4859,"h":92.4859,"l":92.465,"n":46,"o":92.465,"t":"2026-10-21T18:25:00Z","v":4146,"vw":92.473105},{"c":92.485,"h":92.49,"l":92.4801,"n":40,"o":92.485,"t":"2026-10-21T18:30:00Z","v":16597,"vw":92.485122},{"c":92.5,"h":92.505,"l":92.485,"n":138,"o":92.485,"t":"2026-10-21T18:35:00Z","v":26024,"vw":92.492665},{"c":92.495,"h":92.505,"l":92.495,"n":41,"o":92.5042,"t":"2026-10-21T18:40:00Z","v":6820,"vw":92.497977},{"c":92.41,"h":92.495,"l":92.41,"n":307,"o":92.495,"t":"2026-10-21T18:45:00Z","v":78490,"vw":92.461255},{"c":92.41,"h":92.42,"l":92.39,"n":96,"o":92.395,"t":"2026-10-21T18:50:00Z","v":15404,"vw":92.403462},{"c":92.31,"h":92.41,"l":92.31,"n":94,"o":92.41,"t":"2026-10-21T18:55:00Z","v":12816,"vw":92.348688},{"c":92.31,"h":92.325,"l":92.255,"n":228,"o":92.31,"t":"2026-10-21T19:00:00Z","v":57217,"vw":92.303893},{"c":92.31,"h":92.33,"l":92.29,"n":98,"o":92.31,"t":"2026-10-21T19:05:00Z","v":13949,"vw":92.309746},{"c":92.31,"h":92.31,"l":92.285,"n":53,"o":92.305,"t":"2026-10-21T19:10:00Z","v":12197,"vw":92.297878},{"c":92.375,"h":92.38,"l":92.31,"n":157,"o":92.32,"t":"2026-10-21T19:15:00Z","v":80613,"vw":92.345704},{"c":92.36,"h":92.385,"l":92.3401,"n":154,"o":92.38,"t":"2026-10-21T19:20:00Z","v":33671,"vw":92.362819},{"c":92.425,"h":92.425,"l":92.36,"n":142,"o":92.36,"t":"2026-10-21T19:25:00Z","v":11566,"vw":92.39893},{"c":92.44,"h":92.45,"l":92.425,"n":220,"o":92.43,"t":"2026-10-21T19:30:00Z","v":19979,"vw":92.433751},{"c":92.43,"h":92.44,"l":92.415,"n":148,"o":92.44,"t":"2026-10-21T19:35:00Z","v":12680,"vw":92.428373},{"c":92.415,"h":92.425,"l":92.41,"n":144,"o":92.425,"t":"2026-10-21T19:40:00Z","v":7358,"vw":92.418619},{"c":92.415,"h":92.43,"l":92.41,"n":431,"o":92.415,"t":"2026-10-21T19:45:00Z","v":105191,"vw":92.42385},{"c":92.405,"h":92.41,"l":92.395,"n":330,"o":92.41,"t":"2026-10-21T19:50:00Z","v":45902,"vw":92.403204},{"c":92.4,"h":92.41,"l":92.39,"n":490,"o":92.4,"t":"2026-10-21T19:55:00Z","v":75691,"vw":92.403727},{"c":92.39,"h":92.39,"l":92.39,"n":9,"o":92.39,"t":"2026-10-21T20:00:00Z","v":39240,"vw":92.39},{"c":92.38,"h":92.385,"l":92.17,"n":464,"o":92.23,"t":"2026-10-22T13:30:00Z","v":1049287,"vw":92.328095},{"c":92.365,"h":92.38,"l":92.345,"n":360,"o":92.375,"t":"2026-10-22T13:35:00Z","v":44788,"vw":92.362939},{"c":92.345,"h":92.39,"l":92.335,"n":223,"o":92.37,"t":"2026-10-22T13:40:00Z","v":32516,"vw":92.361458},{"c":92.405,"h":92.42,"l":92.35,"n":253,"o":92.355,"t":"2026-10-22T13:45:00Z","v":39716,"vw":92.381626},{"c":92.415,"h":92.425,"l":92.38,"n":305,"o":92.4,"t":"2026-10-22T13:50:00Z","v":59196,"vw":92.407961},{"c":92.41,"h":92.415,"l":92.39,"n":194,"o":92.405,"t":"2026-10-22T13:55:00Z","v":36698,"vw":92.401755},{"c":92.415,"h":92.42,"l":92.38,"n":194,"o":92.4099,"t":"2026-10-22T14:00:00Z","v":44407,"vw":92.405889},{"c":92.425,"h":92.435,"l":92.415,"n":175,"o":92.42,"t":"2026-10-22T14:05:00Z","v":42972,"vw":92.419495},{"c":92.425,"h":92.43,"l":92.415,"n":487,"o":92.43,"t":"2026-10-22T14:10:00Z","v":340129,"vw":92.42122},{"c":92.445,"h":92.445,"l":92.41,"n":413,"o":92.425,"t":"2026-10-22T14:15:00Z","v":100445,"vw":92.425337},{"c":92.43,"h":92.45,"l":92.42,"n":220,"o":92.445,"t":"2026-10-22T14:20:00Z","v":59022,"vw":92.430038},{"c":92.395,"h":92.425,"l":92.39,"n":418,"o":92.425,"t":"2026-10-22T14:25:00Z","v":154796,"vw":92.404294},{"c":92.375,"h":92.395,"l":92.36,"n":390,"o":92.395,"t":"2026-10-22T14:30:00Z","v":97599,"vw":92.377561},{"c":92.4,"h":92.4,"l":92.3625,"n":162,"o":92.38,"t":"2026-10-22T14:35:00Z","v":30481,"vw":92.380779},{"c":92.4,"h":92.415,"l":92.4,"n":234,"o":92.4,"t":"2026-10-22T14:40:00Z","v":48042,"vw":92.40631},{"c":92.415,"h":92.42,"l":92.395,"n":127,"o":92.395,"t":"2026-10-22T14:45:00Z","v":24461,"vw":92.411375},{"c":92.425,"h":92.43,"l":92.405,"n":64,"o":92.415,"t":"2026-10-22T14:50:00Z","v":16225,"vw":92.413695},{"c":92.42,"h":92.435,"l":92.41,"n":103,"o":92.4239,"t":"2026-10-22T14:55:00Z","v":19834,"vw":92.422103},{"c":92.425,"h":92.425,"l":92.405,"n":82,"o":92.42,"t":"2026-10-22T15:00:00Z","v":14322,"vw":92.414958},{"c":92.42,"h":92.43,"l":92.39,"n":606,"o":92.425,"t":"2026-10-22T15:05:00Z","v":161950,"vw":92.398292},{"c":92.415,"h":92.43,"l":92.4135,"n":216,"o":92.42,"t":"2026-10-22T15:10:00Z","v":79615,"vw":92.420322},{"c":92.4,"h":92.42,"l":92.4,"n":157,"o":92.415,"t":"2026-10-22T15:15:00Z","v":46739,"vw":92.409265},{"c":92.42,"h":92.43,"l":92.39,"n":366,"o":92.41,"t":"2026-10-22T15:20:00Z","v":64131,"vw":92.406655},{"c":92.44,"h":92.455,"l":92.425,"n":314,"o":92.425,"t":"2026-10-22T15:25:00Z","v":74769,"vw":92.439549},{"c":92.435,"h":92.44,"l":92.425,"n":92,"o":92.425,"t":"2026-10-22T15:30:00Z","v":27510,"vw":92.428318},{"c":92.445,"h":92.445,"l":92.43,"n":142,"o":92.435,"t":"2026-10-22T15:35:00Z","v":23449,"vw":92.43647},{"c":92.44,"h":92.45,"l":92.42,"n":242,"o":92.445,"t":"2026-10-22T15:40:00Z","v":51326,"vw":92.43858},{"c":92.425,"h":92.43,"l":92.41,"n":156,"o":92.42,"t":"2026-10-22T15:45:00Z","v":36337,"vw":92.42023},{"c":92.445,"h":92.455,"l":92.425,"n":142,"o":92.425,"t":"2026-10-22T15:50:00Z","v":32634,"vw":92.443175},{"c":92.47,"h":92.47,"l":92.445,"n":218,"o":92.445,"t":"2026-10-22T15:55:00Z","v":58731,"vw":92.461206},{"c":92.445,"h":92.47,"l":92.44,"n":287,"o":92.47,"t":"2026-10-22T16:00:00Z","v":68565,"vw":92.459471},{"c":92.465,"h":92.47,"l":92.445,"n":216,"o":92.445,"t":"2026-10-22T16:05:00Z","v":38756,"vw":92.453503},{"c":92.455,"h":92.465,"l":92.455,"n":103,"o":92.465,"t":"2026-10-22T16:10:00Z","v":34530,"vw":92.456927},{"c":92.485,"h":92.485,"l":92.46,"n":109,"o":92.46,"t":"2026-10-22T16:15:00Z","v":27922,"vw":92.471837},{"c":92.475,"h":92.48,"l":92.475,"n":177,"o":92.48,"t":"2026-10-22T16:20:00Z","v":45591,"vw":92.478095},{"c":92.485,"h":92.495,"l":92.48,"n":110,"o":92.48,"t":"2026-10-22T16:25:00Z","v":22173,"vw":92.488076},{"c":92.5,"h":92.5,"l":92.485,"n":91,"o":92.485,"t":"2026-10-22T16:30:00Z","v":22584,"vw":92.488551},{"c":92.485,"h":92.51,"l":92.485,"n":180,"o":92.495,"t":"2026-10-22T16:35:00Z","v":54441,"vw":92.501416},{"c":92.505,"h":92.51,"l":92.485,"n":230,"o":92.49,"t":"2026-10-22T16:40:00Z","v":57893,"vw":92.494873},{"c":92.5,"h":92.51,"l":92.48,"n":228,"o":92.51,"t":"2026-10-22T16:45:00Z","v":53647,"vw":92.495555},{"c":92.52,"h":92.525,"l":92.49,"n":142,"o":92.5,"t":"2026-10-22T16:50:00Z","v":30944,"vw":92.503278},{"c":92.485,"h":92.52,"l":92.485,"n":190,"o":92.52,"t":"2026-10-22T16:55:00Z","v":58094,"vw":92.508494},{"c":92.485,"h":92.485,"l":92.45,"n":205,"o":92.48,"t":"2026-10-22T17:00:00Z","v":49970,"vw":92.465607},{"c":92.465,"h":92.4852,"l":92.46,"n":86,"o":92.4852,"t":"2026-10-22T17:05:00Z","v":15613,"vw":92.467711},{"c":92.475,"h":92.48,"l":92.465,"n":72,"o":92.465,"t":"2026-10-22T17:10:00Z","v":12032,"vw":92.472228},{"c":92.515,"h":92.515,"l":92.48,"n":181,"o":92.48,"t":"2026-10-22T17:15:00Z","v":44890,"vw":92.498408},{"c":92.53,"h":92.535,"l":92.515,"n":111,"o":92.515,"t":"2026-10-22T17:20:00Z","v":35325,"vw":92.527877},{"c":92.54,"h":92.545,"l":92.52,"n":404,"o":92.535,"t":"2026-10-22T17:25:00Z","v":140687,"vw":92.533215},{"c":92.565,"h":92.565,"l":92.545,"n":260,"o":92.545,"t":"2026-10-22T17:30:00Z","v":110387,"vw":92.55706},{"c":92.55,"h":92.56,"l":92.54,"n":559,"o":92.56,"t":"2026-10-22T17:35:00Z","v":141974,"vw":92.552748},{"c":92.58,"h":92.58,"l":92.555,"n":113,"o":92.555,"t":"2026-10-22T17:40:00Z","v":32349,"vw":92.565875},{"c":92.565,"h":92.575,"l":92.5601,"n":101,"o":92.575,"t":"2026-10-22T17:45:00Z","v":24500,"vw":92.567941},{"c":92.555,"h":92.56,"l":92.545,"n":123,"o":92.56,"t":"2026-10-22T17:50:00Z","v":27238,"vw":92.555144},{"c":92.59,"h":92.605,"l":92.56,"n":197,"o":92.56,"t":"2026-10-22T17:55:00Z","v":53761,"vw":92.584469},{"c":92.53,"h":92.585,"l":92.53,"n":292,"o":92.585,"t":"2026-10-22T18:00:00Z","v":117263,"vw":92.55961},{"c":92.51,"h":92.54,"l":92.505,"n":304,"o":92.535,"t":"2026-10-22T18:05:00Z","v":67684,"vw":92.525214},{"c":92.5,"h":92.51,"l":92.495,"n":124,"o":92.51,"t":"2026-10-22T18:10:00Z","v":62229,"vw":92.499887},{"c":92.515,"h":92.52,"l":92.495,"n":290,"o":92.5,"t":"2026-10-22T18:15:00Z","v":83765,"vw":92.512168},{"c":92.525,"h":92.535,"l":92.515,"n":151,"o":92.515,"t":"2026-10-22T18:20:00Z","v":38786,"vw":92.52338},{"c":92.53,"h":92.535,"l":92.525,"n":121,"o":92.525,"t":"2026-10-22T18:25:00Z","v":38836,"vw":92.527523},{"c":92.505,"h":92.525,"l":92.505,"n":172,"o":92.525,"t":"2026-10-22T18:30:00Z","v":40281,"vw":92.517717},{"c":92.505,"h":92.505,"l":92.495,"n":115,"o":92.505,"t":"2026-10-22T18:35:00Z","v":38864,"vw":92.499258},{"c":92.495,"h":92.5,"l":92.49,"n":130,"o":92.5,"t":"2026-10-22T18:40:00Z","v":25427,"vw":92.496904},{"c":92.485,"h":92.495,"l":92.48,"n":93,"o":92.495,"t":"2026-10-22T18:45:00Z","v":15722,"vw":92.487316},{"c":92.4901,"h":92.4901,"l":92.485,"n":58,"o":92.485,"t":"2026-10-22T18:50:00Z","v":14817,"vw":92.486926},{"c":92.5,"h":92.505,"l":92.495,"n":94,"o":92.495,"t":"2026-10-22T18:55:00Z","v":25784,"vw":92.49986},{"c":92.505,"h":92.505,"l":92.5001,"n":27,"o":92.505,"t":"2026-10-22T19:00:00Z","v":2731,"vw":92.502478},{"c":92.535,"h":92.535,"l":92.505,"n":109,"o":92.505,"t":"2026-10-22T19:05:00Z","v":27102,"vw":92.51438},{"c":92.535,"h":92.545,"l":92.525,"n":100,"o":92.535,"t":"2026-10-22T19:10:00Z","v":22778,"vw":92.53393},{"c":92.53,"h":92.54,"l":92.51,"n":210,"o":92.535,"t":"2026-10-22T19:15:00Z","v":69316,"vw":92.515979},{"c":92.54,"h":92.55,"l":92.53,"n":73,"o":92.535,"t":"2026-10-22T19:20:00Z","v":19595,"vw":92.539393},{"c":92.535,"h":92.5475,"l":92.53,"n":194,"o":92.5475,"t":"2026-10-22T19:25:00Z","v":72884,"vw":92.533246},{"c":92.535,"h":92.54,"l":92.53,"n":184,"o":92.535,"t":"2026-10-22T19:30:00Z","v":58172,"vw":92.53485},{"c":92.525,"h":92.545,"l":92.52,"n":135,"o":92.535,"t":"2026-10-22T19:35:00Z","v":42491,"vw":92.530738},{"c":92.505,"h":92.52,"l":92.495,"n":268,"o":92.52,"t":"2026-10-22T19:40:00Z","v":59808,"vw":92.507875},{"c":92.52,"h":92.52,"l":92.5,"n":256,"o":92.505,"t":"2026-10-22T19:45:00Z","v":24872,"vw":92.508694},{"c":92.535,"h":92.555,"l":92.515,"n":364,"o":92.515,"t":"2026-10-22T19:50:00Z","v":67707,"vw":92.538013},{"c":92.51,"h":92.54,"l":92.505,"n":619,"o":92.535,"t":"2026-10-22T19:55:00Z","v":158358,"vw":92.522476},{"c":92.52,"h":92.52,"l":92.51,"n":7,"o":92.51,"t":"2026-10-22T20:00:00Z","v":57074,"vw":92.510088}],"history":[{"c":96.7,"h":96.98,"l":96.585,"n":14732,"o":96.98,"t":"2024-10-21T04:00:00Z","v":3355063,"vw":96.740552},{"c":96.53,"h":96.7,"l":96.43,"n":10347,"o":96.63,"t":"2024-10-22T04:00:00Z","v":2366045,"vw":96.537664},{"c":96.21,"h":96.45,"l":96.15,"n":17295,"o":96.45,"t":"2024-10-23T04:00:00Z","v":4278116,"vw":96.239015},{"c":96.51,"h":96.5651,"l":96.31,"n":22548,"o":96.38,"t":"2024-10-24T04:00:00Z","v":4286054,"vw":96.476253},{"c":96.36,"h":96.73,"l":96.35,"n":18583,"o":96.64,"t":"2024-10-25T04:00:00Z","v":5020651,"vw":96.484818},{"c":96.64,"h":96.71,"l":96.53,"n":22226,"o":96.58,"t":"2024-10-28T04:00:00Z","v":4230377,"vw":96.642161},{"c":96.67,"h":96.695,"l":96.35,"n":21159,"o":96.49,"t":"2024-10-29T04:00:00Z","v":3368410,"vw":96.536632},{"c":96.48,"h":96.85,"l":96.44,"n":23805,"o":96.7,"t":"2024-10-30T04:00:00Z","v":4051400,"vw":96.583982},{"c":96.3,"h":96.54,"l":96.26,"n":25130,"o":96.52,"t":"2024-10-31T04:00:00Z","v":3915215,"vw":96.363429},{"c":95.74,"h":96.145,"l":95.71,"n":16987,"o":96.05,"t":"2024-11-01T04:00:00Z","v":3066787,"vw":95.905969},{"c":95.98,"h":96.16,"l":95.92,"n":17255,"o":96.16,"t":"2024-11-04T05:00:00Z","v":3260197,"vw":96.003166},{"c":96.22,"h":96.26,"l":95.99,"n":28483,"o":95.99,"t":"2024-11-05T05:00:00Z","v":5746334,"vw":96.119736},{"c":96.44,"h":96.49,"l":96.14,"n":25876,"o":96.36,"t":"2024-11-06T05:00:00Z","v":6357619,"vw":96.35091},{"c":96.86,"h":96.89,"l":96.38,"n":27455,"o":96.42,"t":"2024-11-07T05:00:00Z","v":5837078,"vw":96.737516},{"c":97.07,"h":97.09,"l":96.89,"n":17190,"o":97,"t":"2024-11-08T05:00:00Z","v":5349185,"vw":97.032567},{"c":97.01,"h":97.17,"l":96.95,"n":12179,"o":97.16,"t":"2024-11-11T05:00:00Z","v":1937615,"vw":97.004612},{"c":96.54,"h":96.91,"l":96.47,"n":23411,"o":96.91,"t":"2024-11-12T05:00:00Z","v":4132959,"vw":96.611838},{"c":96.61,"h":96.78,"l":96.55,"n":17684,"o":96.72,"t":"2024-11-13T05:00:00Z","v":2530332,"vw":96.662574},{"c":96.41,"h":96.74,"l":96.4,"n":14702,"o":96.71,"t":"2024-11-14T05:00:00Z","v":3238823,"vw":96.572812},{"c":96.36,"h":96.41,"l":96.14,"n":21044,"o":96.31,"t":"2024-11-15T05:00:00Z","v":4064263,"vw":96.248523},{"c":96.52,"h":96.53,"l":96.295,"n":13916,"o":96.35,"t":"2024-11-18T05:00:00Z","v":2567940,"vw":96.466732},{"c":96.68,"h":96.75,"l":96.43,"n":11752,"o":96.43,"t":"2024-11-19T05:00:00Z","v":3117575,"vw":96.644631},{"c":96.62,"h":96.66,"l":96.53,"n":25301,"o":96.65,"t":"2024-11-20T05:00:00Z","v":3447820,"vw":96.604896},{"c":96.65,"h":96.85,"l":96.645,"n":10626,"o":96.72,"t":"2024-11-21T05:00:00Z","v":3637992,"vw":96.724601},{"c":96.65,"h":96.78,"l":96.62,"n":9404,"o":96.7,"t":"2024-11-22T05:00:00Z","v":2484224,"vw":96.685583},{"c":97.04,"h":97.11,"l":96.95,"n":13568,"o":96.95,"t":"2024-11-25T05:00:00Z","v":3732429,"vw":97.021916},{"c":96.86,"h":97.01,"l":96.77,"n":13778,"o":97.01,"t":"2024-11-26T05:00:00Z","v":3404823,"vw":96.831088},{"c":97.14,"h":97.15,"l":96.93,"n":9974,"o":96.94,"t":"2024-11-27T05:00:00Z","v":1980717,"vw":97.068272},{"c":97.36,"h":97.38,"l":97.165,"n":5317,"o":97.3,"t":"2024-11-29T05:00:00Z","v":982915,"vw":97.316259},{"c":96.79,"h":97.03,"l":96.635,"n":18386,"o":97.03,"t":"2024-12-02T05:00:00Z","v":3129221,"vw":96.800905},{"c":96.81,"h":96.91,"l":96.75,"n":16860,"o":96.79,"t":"2024-12-03T05:00:00Z","v":2005236,"vw":96.819572},{"c":97.02,"h":97.02,"l":96.79,"n":15807,"o":96.9,"t":"2024-12-04T05:00:00Z","v":2434862,"vw":96.924074},{"c":96.94,"h":97,"l":96.87,"n":12605,"o":96.96,"t":"2024-12-05T05:00:00Z","v":1608381,"vw":96.95407},{"c":97.11,"h":97.27,"l":97.01,"n":14666,"o":97.07,"t":"2024-12-06T05:00:00Z","v":2373799,"vw":97.11783},{"c":96.97,"h":97.27,"l":96.95,"n":9130,"o":97.15,"t":"2024-12-09T05:00:00Z","v":1596046,"vw":97.009529},{"c":96.97,"h":96.99,"l":96.77,"n":10082,"o":96.77,"t":"2024-12-10T05:00:00Z","v":2227670,"vw":96.937115},{"c":96.99,"h":97.17,"l":96.985,"n":13266,"o":97.17,"t":"2024-12-11T05:00:00Z","v":3612806,"vw":97.047939},{"c":96.73,"h":97.33,"l":96.73,"n":20576,"o":96.98,"t":"2024-12-12T05:00:00Z","v":3723821,"vw":96.820534},{"c":96.43,"h":96.81,"l":96.43,"n":21395,"o":96.81,"t":"2024-12-13T05:00:00Z","v":3253198,"vw":96.571594},{"c":96.59,"h":96.7,"l":96.53,"n":19561,"o":96.58,"t":"2024-12-16T05:00:00Z","v":3640856,"vw":96.639377},{"c":96.42,"h":96.565,"l":96.42,"n":14973,"o":96.45,"t":"2024-12-17T05:00:00Z","v":3090623,"vw":96.480828},{"c":95.42,"h":96.54,"l":95.42,"n":25070,"o":96.51,"t":"2024-12-18T05:00:00Z","v":5433264,"vw":95.821765},{"c":94.77,"h":95.3,"l":94.7605,"n":33073,"o":95.17,"t":"2024-12-19T05:00:00Z","v":6862119,"vw":94.946835},{"c":95.38,"h":95.47,"l":94.79,"n":23061,"o":94.79,"t":"2024-12-20T05:00:00Z","v":4355295,"vw":95.273543},{"c":95.19,"h":95.53,"l":95.1401,"n":17024,"o":95.53,"t":"2024-12-23T05:00:00Z","v":2839719,"vw":95.211741},{"c":95.44,"h":95.47,"l":95.12,"n":9344,"o":95.21,"t":"2024-12-24T05:00:00Z","v":1843695,"vw":95.303402},{"c":95.67,"h":95.7,"l":95.27,"n":10555,"o":95.35,"t":"2024-12-26T05:00:00Z","v":1527556,"vw":95.527147},{"c":95.42,"h":95.625,"l":95.36,"n":13483,"o":95.55,"t":"2024-12-27T05:00:00Z","v":1587605,"vw":95.455616},{"c":95.49,"h":95.6,"l":95.3001,"n":10671,"o":95.35,"t":"2024-12-30T05:00:00Z","v":1844203,"vw":95.459897},{"c":95.47,"h":95.715,"l":95.36,"n":11598,"o":95.52,"t":"2024-12-31T05:00:00Z","v":1824997,"vw":95.519256},{"c":95.75,"h":95.81,"l":95.57,"n":16985,"o":95.75,"t":"2025-01-02T05:00:00Z","v":3682625,"vw":95.68665},{"c":95.95,"h":95.98,"l":95.86,"n":7744,"o":95.93,"t":"2025-01-03T05:00:00Z","v":1540382,"vw":95.93507},{"c":96.06,"h":96.17,"l":95.965,"n":13279,"o":96.11,"t":"2025-01-06T05:00:00Z","v":2800079,"vw":96.081688},{"c":95.77,"h":96.21,"l":95.72,"n":19540,"o":96.11,"t":"2025-01-07T05:00:00Z","v":3764872,"vw":95.83037},{"c":95.87,"h":95.895,"l":95.57,"n":14277,"o":95.57,"t":"2025-01-08T05:00:00Z","v":3348243,"vw":95.777988},{"c":95.34,"h":95.65,"l":95.3,"n":18895,"o":95.5,"t":"2025-01-10T05:00:00Z","v":3055404,"vw":95.449098},{"c":95.3,"h":95.33,"l":95.13,"n":20835,"o":95.15,"t":"2025-01-13T05:00:00Z","v":4508509,"vw":95.235193},{"c":95.38,"h":95.49,"l":95.3201,"n":17678,"o":95.45,"t":"2025-01-14T05:00:00Z","v":3827757,"vw":95.393553},{"c":96.26,"h":96.27,"l":95.945,"n":16168,"o":96.05,"t":"2025-01-15T05:00:00Z","v":2864824,"vw":96.108578},{"c":96.37,"h":96.41,"l":96.04,"n":10941,"o":96.14,"t":"2025-01-16T05:00:00Z","v":2611516,"vw":96.309297},{"c":96.45,"h":96.525,"l":96.38,"n":13582,"o":96.5,"t":"2025-01-17T05:00:00Z","v":3528777,"vw":96.458782},{"c":96.73,"h":96.77,"l":96.62,"n":13480,"o":96.68,"t":"2025-01-21T05:00:00Z","v":2929189,"vw":96.701273},{"c":96.57,"h":96.77,"l":96.57,"n":12842,"o":96.72,"t":"2025-01-22T05:00:00Z","v":1906877,"vw":96.631669},{"c":96.71,"h":96.72,"l":96.45,"n":17998,"o":96.51,"t":"2025-01-23T05:00:00Z","v":2916327,"vw":96.648158},{"c":96.81,"h":96.93,"l":96.71,"n":8958,"o":96.74,"t":"2025-01-24T05:00:00Z","v":1795860,"vw":96.811122},{"c":96.92,"h":96.94,"l":96.63,"n":9789,"o":96.65,"t":"2025-01-27T05:00:00Z","v":1766553,"vw":96.856512},{"c":96.86,"h":96.9,"l":96.72,"n":11626,"o":96.82,"t":"2025-01-28T05:00:00Z","v":2537860,"vw":96.81446},{"c":96.78,"h":96.91,"l":96.6599,"n":10441,"o":96.8,"t":"2025-01-29T05:00:00Z","v":2532071,"vw":96.810759},{"c":96.98,"h":97.036,"l":96.85,"n":10458,"o":96.9,"t":"2025-01-30T05:00:00Z","v":2657146,"vw":96.947025},{"c":96.76,"h":97.1,"l":96.71,"n":13435,"o":97.06,"t":"2025-01-31T05:00:00Z","v":1907932,"vw":96.892972},{"c":96.1,"h":96.245,"l":95.86,"n":16125,"o":95.88,"t":"2025-02-03T05:00:00Z","v":3202114,"vw":96.117813},{"c":96.38,"h":96.39,"l":96.06,"n":11703,"o":96.1,"t":"2025-02-04T05:00:00Z","v":2361581,"vw":96.301701},{"c":96.64,"h":96.715,"l":96.43,"n":13372,"o":96.47,"t":"2025-02-05T05:00:00Z","v":2153534,"vw":96.619333},{"c":96.52,"h":96.6983,"l":96.51,"n":9366,"o":96.68,"t":"2025-02-06T05:00:00Z","v":1935666,"vw":96.583539},{"c":96.24,"h":96.48,"l":96.24,"n":13496,"o":96.48,"t":"2025-02-07T05:00:00Z","v":2232851,"vw":96.320213},{"c":96.46,"h":96.55,"l":96.415,"n":9781,"o":96.47,"t":"2025-02-10T05:00:00Z","v":1692058,"vw":96.490705},{"c":96.35,"h":96.43,"l":96.305,"n":9977,"o":96.38,"t":"2025-02-11T05:00:00Z","v":2457052,"vw":96.367457},{"c":96.13,"h":96.265,"l":95.99,"n":17560,"o":96.02,"t":"2025-02-12T05:00:00Z","v":4031482,"vw":96.128596},{"c":96.56,"h":96.62,"l":96.16,"n":15300,"o":96.16,"t":"2025-02-13T05:00:00Z","v":2116029,"vw":96.45184},{"c":96.68,"h":96.84,"l":96.67,"n":11000,"o":96.67,"t":"2025-02-14T05:00:00Z","v":2240162,"vw":96.741223},{"c":96.62,"h":96.71,"l":96.565,"n":12684,"o":96.6,"t":"2025-02-18T05:00:00Z","v":2369713,"vw":96.62035},{"c":96.7,"h":96.7,"l":96.45,"n":16421,"o":96.56,"t":"2025-02-19T05:00:00Z","v":3084980,"vw":96.553101},{"c":96.77,"h":96.79,"l":96.615,"n":12884,"o":96.72,"t":"2025-02-20T05:00:00Z","v":2834068,"vw":96.698547},{"c":96.63,"h":96.835,"l":96.6,"n":9122,"o":96.73,"t":"2025-02-21T05:00:00Z","v":2720784,"vw":96.721019},{"c":96.72,"h":96.83,"l":96.56,"n":12196,"o":96.69,"t":"2025-02-24T05:00:00Z","v":2541903,"vw":96.728939},{"c":96.96,"h":96.99,"l":96.81,"n":14538,"o":96.96,"t":"2025-02-25T05:00:00Z","v":3911027,"vw":96.894409},{"c":97.05,"h":97.1,"l":96.96,"n":9266,"o":96.98,"t":"2025-02-26T05:00:00Z","v":1585359,"vw":97.054181},{"c":96.85,"h":97.08,"l":96.81,"n":14747,"o":97.07,"t":"2025-02-27T05:00:00Z","v":4080532,"vw":96.995016},{"c":97.12,"h":97.14,"l":96.85,"n":13240,"o":96.96,"t":"2025-02-28T05:00:00Z","v":3046581,"vw":96.995246},{"c":96.38,"h":96.63,"l":96.25,"n":13967,"o":96.61,"t":"2025-03-03T05:00:00Z","v":2491109,"vw":96.417876},{"c":96.27,"h":96.37,"l":95.9932,"n":18944,"o":96.21,"t":"2025-03-04T05:00:00Z","v":4355718,"vw":96.19082},{"c":96.31,"h":96.42,"l":96.1,"n":12224,"o":96.25,"t":"2025-03-05T05:00:00Z","v":2859852,"vw":96.313356},{"c":95.97,"h":96.165,"l":95.91,"n":15331,"o":96.16,"t":"2025-03-06T05:00:00Z","v":3210863,"vw":96.045393},{"c":96.11,"h":96.195,"l":95.985,"n":12202,"o":96.05,"t":"2025-03-07T05:00:00Z","v":2866206,"vw":96.095597},{"c":95.74,"h":96.015,"l":95.71,"n":12852,"o":95.99,"t":"2025-03-10T04:00:00Z","v":2660213,"vw":95.851606},{"c":95.31,"h":95.8,"l":95.25,"n":31383,"o":95.76,"t":"2025-03-11T04:00:00Z","v":11627346,"vw":95.479244},{"c":95.4,"h":95.64,"l":95.36,"n":20022,"o":95.63,"t":"2025-03-12T04:00:00Z","v":5348334,"vw":95.465599},{"c":94.86,"h":95.39,"l":94.81,"n":25474,"o":95.39,"t":"2025-03-13T04:00:00Z","v":5638541,"vw":94.968654},{"c":95.33,"h":95.43,"l":95,"n":16399,"o":95,"t":"2025-03-14T04:00:00Z","v":4565846,"vw":95.293496},{"c":95.58,"h":95.6,"l":95.3,"n":17106,"o":95.36,"t":"2025-03-17T04:00:00Z","v":3428084,"vw":95.516742},{"c":95.41,"h":95.58,"l":95.36,"n":12659,"o":95.52,"t":"2025-03-18T04:00:00Z","v":3055781,"vw":95.443197},{"c":95.98,"h":96.14,"l":95.43,"n":18947,"o":95.43,"t":"2025-03-19T04:00:00Z","v":4234483,"vw":95.795206},{"c":95.86,"h":96.07,"l":95.79,"n":10109,"o":95.81,"t":"2025-03-20T04:00:00Z","v":2674319,"vw":95.917296},{"c":95.76,"h":95.87,"l":95.54,"n":12068,"o":95.87,"t":"2025-03-21T04:00:00Z","v":3032768,"vw":95.709885},{"c":96.13,"h":96.15,"l":95.91,"n":17035,"o":95.94,"t":"2025-03-24T04:00:00Z","v":5012735,"vw":96.074713},{"c":96.03,"h":96.23,"l":95.98,"n":12742,"o":96.15,"t":"2025-03-25T04:00:00Z","v":1917952,"vw":96.090941},{"c":95.57,"h":96.015,"l":95.42,"n":20958,"o":95.99,"t":"2025-03-26T04:00:00Z","v":4132748,"vw":95.599849},{"c":95.39,"h":95.65,"l":95.39,"n":10574,"o":95.54,"t":"2025-03-27T04:00:00Z","v":3350070,"vw":95.475008},{"c":95.21,"h":95.49,"l":95.05,"n":12867,"o":95.47,"t":"2025-03-28T04:00:00Z","v":3376854,"vw":95.195528},{"c":95.3,"h":95.34,"l":94.845,"n":14612,"o":94.87,"t":"2025-03-31T04:00:00Z","v":3886871,"vw":95.143546},{"c":95.02,"h":95.05,"l":94.66,"n":13876,"o":94.66,"t":"2025-04-01T04:00:00Z","v":3196513,"vw":94.8919},{"c":95.2,"h":95.2,"l":94.83,"n":12198,"o":94.83,"t":"2025-04-02T04:00:00Z","v":2812996,"vw":95.059029},{"c":93.9,"h":94.44,"l":93.74,"n":32175,"o":94.22,"t":"2025-04-03T04:00:00Z","v":8935568,"vw":94.028699},{"c":92.45,"h":92.96,"l":92.08,"n":103751,"o":92.75,"t":"2025-04-04T04:00:00Z","v":27966486,"vw":92.559923},{"c":91.61,"h":93.47,"l":91.11,"n":172599,"o":91.15,"t":"2025-04-07T04:00:00Z","v":39352655,"vw":91.678167},{"c":91.23,"h":93.02,"l":90.82,"n":73808,"o":93.02,"t":"2025-04-08T04:00:00Z","v":14542097,"vw":92.010107},{"c":93.69,"h":93.79,"l":90.405,"n":107539,"o":90.73,"t":"2025-04-09T04:00:00Z","v":16538776,"vw":92.157931},{"c":92.17,"h":92.9854,"l":91.67,"n":68976,"o":92.93,"t":"2025-04-10T04:00:00Z","v":10429746,"vw":92.293133},{"c":92.39,"h":92.94,"l":91.55,"n":45442,"o":91.95,"t":"2025-04-11T04:00:00Z","v":6063408,"vw":92.211125},{"c":92.93,"h":93.29,"l":92.69,"n":23085,"o":93.29,"t":"2025-04-14T04:00:00Z","v":3731331,"vw":92.964853},{"c":93.2,"h":93.365,"l":92.96,"n":19352,"o":93.06,"t":"2025-04-15T04:00:00Z","v":4907874,"vw":93.206852},{"c":93.12,"h":93.4,"l":92.91,"n":17795,"o":93.21,"t":"2025-04-16T04:00:00Z","v":2983757,"vw":93.144833},{"c":93.72,"h":93.74,"l":93.42,"n":14026,"o":93.56,"t":"2025-04-17T04:00:00Z","v":2019178,"vw":93.581911},{"c":93.15,"h":93.46,"l":92.93,"n":15036,"o":93.21,"t":"2025-04-21T04:00:00Z","v":2340474,"vw":93.132497},{"c":93.5,"h":93.755,"l":93.38,"n":18275,"o":93.48,"t":"2025-04-22T04:00:00Z","v":2619624,"vw":93.554557},{"c":94.04,"h":94.97,"l":94,"n":18266,"o":94.77,"t":"2025-04-23T04:00:00Z","v":2494785,"vw":94.38763},{"c":94.85,"h":94.955,"l":94.27,"n":16483,"o":94.35,"t":"2025-04-24T04:00:00Z","v":3289549,"vw":94.611557},{"c":95.02,"h":95.175,"l":94.73,"n":15448,"o":94.73,"t":"2025-04-25T04:00:00Z","v":2518664,"vw":94.958057},{"c":95.03,"h":95.0916,"l":94.715,"n":16864,"o":95.06,"t":"2025-04-28T04:00:00Z","v":3655448,"vw":94.948557},{"c":95.27,"h":95.32,"l":94.795,"n":26134,"o":94.87,"t":"2025-04-29T04:00:00Z","v":10706376,"vw":95.101017},{"c":94.71,"h":94.82,"l":94.535,"n":19650,"o":94.81,"t":"2025-04-30T04:00:00Z","v":3607475,"vw":94.669773},{"c":94.3,"h":94.49,"l":94.185,"n":15513,"o":94.39,"t":"2025-05-01T04:00:00Z","v":3304102,"vw":94.330357},{"c":94.57,"h":94.65,"l":94.355,"n":13090,"o":94.6,"t":"2025-05-02T04:00:00Z","v":2085891,"vw":94.548899},{"c":94.53,"h":94.685,"l":94.38,"n":25582,"o":94.41,"t":"2025-05-05T04:00:00Z","v":10392746,"vw":94.579804},{"c":94.48,"h":94.545,"l":94.295,"n":14578,"o":94.41,"t":"2025-05-06T04:00:00Z","v":2333497,"vw":94.439745},{"c":94.5,"h":94.66,"l":94.36,"n":15605,"o":94.57,"t":"2025-05-07T04:00:00Z","v":2732706,"vw":94.539126},{"c":94.53,"h":94.855,"l":94.465,"n":13278,"o":94.76,"t":"2025-05-08T04:00:00Z","v":2892277,"vw":94.638767},{"c":94.55,"h":94.77,"l":94.55,"n":16305,"o":94.7,"t":"2025-05-09T04:00:00Z","v":2810777,"vw":94.656847},{"c":95.65,"h":95.67,"l":95.23,"n":22248,"o":95.49,"t":"2025-05-12T04:00:00Z","v":5212111,"vw":95.471996},{"c":95.8,"h":95.965,"l":95.59,"n":27434,"o":95.66,"t":"2025-05-13T04:00:00Z","v":6494801,"vw":95.812256},{"c":95.45,"h":95.76,"l":95.4,"n":18032,"o":95.53,"t":"2025-05-14T04:00:00Z","v":3307530,"vw":95.541876},{"c":95.62,"h":95.62,"l":95.27,"n":22179,"o":95.27,"t":"2025-05-15T04:00:00Z","v":3230124,"vw":95.522576},{"c":95.74,"h":95.83,"l":95.59,"n":12722,"o":95.83,"t":"2025-05-16T04:00:00Z","v":2957904,"vw":95.680281},{"c":95.68,"h":95.69,"l":95.2796,"n":14520,"o":95.29,"t":"2025-05-19T04:00:00Z","v":2499669,"vw":95.564931},{"c":95.64,"h":95.685,"l":95.49,"n":14050,"o":95.5,"t":"2025-05-20T04:00:00Z","v":3371757,"vw":95.609158},{"c":95,"h":95.4965,"l":94.98,"n":19958,"o":95.36,"t":"2025-05-21T04:00:00Z","v":4321406,"vw":95.182789},{"c":95.16,"h":95.26,"l":94.915,"n":17797,"o":94.96,"t":"2025-05-22T04:00:00Z","v":3929222,"vw":95.110675},{"c":95.12,"h":95.1799,"l":94.86,"n":18576,"o":94.89,"t":"2025-05-23T04:00:00Z","v":3067307,"vw":95.019162},{"c":95.73,"h":95.74,"l":95.425,"n":18883,"o":95.56,"t":"2025-05-27T04:00:00Z","v":4232671,"vw":95.63294},{"c":95.68,"h":95.75,"l":95.52,"n":16779,"o":95.72,"t":"2025-05-28T04:00:00Z","v":4053858,"vw":95.628133},{"c":95.8,"h":95.89,"l":95.7082,"n":17180,"o":95.89,"t":"2025-05-29T04:00:00Z","v":4426631,"vw":95.808443},{"c":95.91,"h":95.9401,"l":95.72,"n":16295,"o":95.85,"t":"2025-05-30T04:00:00Z","v":3633966,"vw":95.830022},{"c":95.37,"h":95.39,"l":95.135,"n":16360,"o":95.3,"t":"2025-06-02T04:00:00Z","v":3985973,"vw":95.28017},{"c":95.59,"h":95.64,"l":95.405,"n":14464,"o":95.48,"t":"2025-06-03T04:00:00Z","v":3547234,"vw":95.553834},{"c":95.81,"h":95.85,"l":95.67,"n":15468,"o":95.69,"t":"2025-06-04T04:00:00Z","v":2736447,"vw":95.775824},{"c":95.61,"h":95.92,"l":95.565,"n":14472,"o":95.92,"t":"2025-06-05T04:00:00Z","v":2813293,"vw":95.687042},{"c":95.62,"h":95.77,"l":95.58,"n":19529,"o":95.77,"t":"2025-06-06T04:00:00Z","v":3378305,"vw":95.644798},{"c":95.72,"h":95.78,"l":95.61,"n":18705,"o":95.61,"t":"2025-06-09T04:00:00Z","v":2462759,"vw":95.718041},{"c":95.93,"h":95.98,"l":95.67,"n":21212,"o":95.67,"t":"2025-06-10T04:00:00Z","v":8874798,"vw":95.828811},{"c":95.88,"h":96.08,"l":95.88,"n":26586,"o":96.03,"t":"2025-06-11T04:00:00Z","v":5528273,"vw":96.003724},{"c":96,"h":96.02,"l":95.87,"n":25574,"o":95.87,"t":"2025-06-12T04:00:00Z","v":3882316,"vw":95.943202},{"c":95.7,"h":95.905,"l":95.67,"n":28291,"o":95.68,"t":"2025-06-13T04:00:00Z","v":5845113,"vw":95.784045},{"c":95.92,"h":96.03,"l":95.7301,"n":25515,"o":95.96,"t":"2025-06-16T04:00:00Z","v":4509672,"vw":95.954737},{"c":95.79,"h":95.97,"l":95.72,"n":15797,"o":95.9,"t":"2025-06-17T04:00:00Z","v":3902684,"vw":95.818352},{"c":95.94,"h":96.14,"l":95.795,"n":18369,"o":95.8,"t":"2025-06-18T04:00:00Z","v":3852327,"vw":95.951738},{"c":96.23,"h":96.27,"l":96,"n":13486,"o":96.02,"t":"2025-06-20T04:00:00Z","v":3987234,"vw":96.165749},{"c":96.42,"h":96.43,"l":96.165,"n":13407,"o":96.19,"t":"2025-06-23T04:00:00Z","v":3594386,"vw":96.354526},{"c":96.68,"h":96.76,"l":96.49,"n":26824,"o":96.55,"t":"2025-06-24T04:00:00Z","v":5622144,"vw":96.658795},{"c":96.71,"h":96.8196,"l":96.61,"n":12916,"o":96.74,"t":"2025-06-25T04:00:00Z","v":2386303,"vw":96.678947},{"c":97.02,"h":97.02,"l":96.77,"n":14787,"o":96.85,"t":"2025-06-26T04:00:00Z","v":3703119,"vw":96.915674},{"c":96.94,"h":97.08,"l":96.885,"n":15232,"o":97,"t":"2025-06-27T04:00:00Z","v":3664306,"vw":96.986011},{"c":97.27,"h":97.29,"l":97.0401,"n":18433,"o":97.11,"t":"2025-06-30T04:00:00Z","v":4182971,"vw":97.182259},{"c":96.66,"h":96.8124,"l":96.59,"n":17637,"o":96.62,"t":"2025-07-01T04:00:00Z","v":4003116,"vw":96.66302},{"c":96.85,"h":96.85,"l":96.54,"n":12753,"o":96.65,"t":"2025-07-02T04:00:00Z","v":3310039,"vw":96.735249},{"c":96.91,"h":96.93,"l":96.76,"n":7490,"o":96.81,"t":"2025-07-03T04:00:00Z","v":1623271,"vw":96.878064},{"c":96.56,"h":96.88,"l":96.55,"n":24064,"o":96.88,"t":"2025-07-07T04:00:00Z","v":5591646,"vw":96.667832},{"c":96.41,"h":96.57,"l":96.36,"n":20660,"o":96.55,"t":"2025-07-08T04:00:00Z","v":5351699,"vw":96.456231},{"c":96.66,"h":96.675,"l":96.49,"n":11422,"o":96.53,"t":"2025-07-09T04:00:00Z","v":3079382,"vw":96.60437},{"c":96.61,"h":96.68,"l":96.565,"n":15502,"o":96.68,"t":"2025-07-10T04:00:00Z","v":5881521,"vw":96.61068},{"c":96.44,"h":96.52,"l":96.335,"n":18448,"o":96.49,"t":"2025-07-11T04:00:00Z","v":4637203,"vw":96.404882},{"c":96.53,"h":96.54,"l":96.35,"n":17471,"o":96.39,"t":"2025-07-14T04:00:00Z","v":3874929,"vw":96.480027},{"c":96.22,"h":96.5987,"l":96.22,"n":19016,"o":96.59,"t":"2025-07-15T04:00:00Z","v":5614482,"vw":96.33072},{"c":96.44,"h":96.49,"l":96.09,"n":24940,"o":96.32,"t":"2025-07-16T04:00:00Z","v":6758170,"vw":96.322402},{"c":96.56,"h":96.6,"l":96.32,"n":13725,"o":96.32,"t":"2025-07-17T04:00:00Z","v":3659900,"vw":96.55537},{"c":96.7,"h":96.75,"l":96.6181,"n":15679,"o":96.69,"t":"2025-07-18T04:00:00Z","v":3330128,"vw":96.683416},{"c":96.83,"h":96.9553,"l":96.8,"n":13823,"o":96.8,"t":"2025-07-21T04:00:00Z","v":3413890,"vw":96.916908},{"c":97.01,"h":97.02,"l":96.85,"n":13371,"o":96.95,"t":"2025-07-22T04:00:00Z","v":3232968,"vw":96.960171},{"c":97.08,"h":97.1,"l":96.97,"n":9381,"o":97.06,"t":"2025-07-23T04:00:00Z","v":2253712,"vw":97.042432},{"c":96.94,"h":97.05,"l":96.93,"n":8438,"o":96.95,"t":"2025-07-24T04:00:00Z","v":2159019,"vw":96.994439},{"c":97.04,"h":97.14,"l":96.93,"n":11298,"o":97.02,"t":"2025-07-25T04:00:00Z","v":2646703,"vw":97.047722},{"c":97,"h":97.25,"l":96.97,"n":15196,"o":97.25,"t":"2025-07-28T04:00:00Z","v":3914892,"vw":97.031195},{"c":97.02,"h":97.12,"l":97.0048,"n":20299,"o":97.04,"t":"2025-07-29T04:00:00Z","v":4625903,"vw":97.04832},{"c":96.85,"h":97.07,"l":96.74,"n":16781,"o":96.99,"t":"2025-07-30T04:00:00Z","v":4811680,"vw":96.870771},{"c":96.89,"h":97.02,"l":96.84,"n":16738,"o":96.94,"t":"2025-07-31T04:00:00Z","v":4111994,"vw":96.925627},{"c":96.35,"h":96.44,"l":96.17,"n":19507,"o":96.4,"t":"2025-08-01T04:00:00Z","v":5545128,"vw":96.313082},{"c":96.71,"h":96.72,"l":96.45,"n":18786,"o":96.45,"t":"2025-08-04T04:00:00Z","v":4039911,"vw":96.612559},{"c":96.64,"h":96.705,"l":96.5343,"n":14132,"o":96.7,"t":"2025-08-05T04:00:00Z","v":3428136,"vw":96.632705},{"c":96.77,"h":96.8,"l":96.58,"n":13080,"o":96.68,"t":"2025-08-06T04:00:00Z","v":3844823,"vw":96.68687},{"c":96.7,"h":96.88,"l":96.64,"n":18706,"o":96.85,"t":"2025-08-07T04:00:00Z","v":5105715,"vw":96.716965},{"c":96.72,"h":96.76,"l":96.63,"n":11171,"o":96.76,"t":"2025-08-08T04:00:00Z","v":2676167,"vw":96.692684},{"c":96.7,"h":96.8,"l":96.645,"n":14256,"o":96.72,"t":"2025-08-11T04:00:00Z","v":4523509,"vw":96.725529},{"c":96.89,"h":96.9,"l":96.715,"n":16858,"o":96.78,"t":"2025-08-12T04:00:00Z","v":4989549,"vw":96.803195},{"c":97.17,"h":97.19,"l":96.965,"n":11591,"o":97,"t":"2025-08-13T04:00:00Z","v":3622294,"vw":97.097459},{"c":96.89,"h":97.01,"l":96.82,"n":13233,"o":97.01,"t":"2025-08-14T04:00:00Z","v":3696193,"vw":96.904461},{"c":96.92,"h":96.95,"l":96.855,"n":10041,"o":96.95,"t":"2025-08-15T04:00:00Z","v":2417883,"vw":96.900427},{"c":96.87,"h":96.99,"l":96.86,"n":12993,"o":96.86,"t":"2025-08-18T04:00:00Z","v":2616038,"vw":96.92515},{"c":96.86,"h":96.94,"l":96.83,"n":12799,"o":96.89,"t":"2025-08-19T04:00:00Z","v":3010737,"vw":96.86671},{"c":96.79,"h":96.88,"l":96.75,"n":11687,"o":96.84,"t":"2025-08-20T04:00:00Z","v":2974251,"vw":96.811607},{"c":96.62,"h":96.77,"l":96.6,"n":11084,"o":96.77,"t":"2025-08-21T04:00:00Z","v":2822782,"vw":96.654865},{"c":97.43,"h":97.46,"l":96.77,"n":16982,"o":96.81,"t":"2025-08-22T04:00:00Z","v":5337001,"vw":97.235232},{"c":97.31,"h":97.435,"l":97.3,"n":11515,"o":97.39,"t":"2025-08-25T04:00:00Z","v":2940124,"vw":97.367359},{"c":97.52,"h":97.535,"l":97.35,"n":10116,"o":97.38,"t":"2025-08-26T04:00:00Z","v":2947585,"vw":97.466939},{"c":97.67,"h":97.685,"l":97.44,"n":11422,"o":97.46,"t":"2025-08-27T04:00:00Z","v":2558388,"vw":97.57699},{"c":97.68,"h":97.705,"l":97.58,"n":16725,"o":97.66,"t":"2025-08-28T04:00:00Z","v":3687541,"vw":97.661956},{"c":97.51,"h":97.66,"l":97.5,"n":18228,"o":97.65,"t":"2025-08-29T04:00:00Z","v":4220182,"vw":97.586252},{"c":96.84,"h":96.88,"l":96.63,"n":17552,"o":96.7,"t":"2025-09-02T04:00:00Z","v":4715593,"vw":96.7644},{"c":97.14,"h":97.14,"l":96.88,"n":10182,"o":96.88,"t":"2025-09-03T04:00:00Z","v":2730319,"vw":97.057233},{"c":97.41,"h":97.42,"l":97.15,"n":13508,"o":97.2,"t":"2025-09-04T04:00:00Z","v":2824099,"vw":97.268898},{"c":97.51,"h":97.76,"l":97.465,"n":14882,"o":97.66,"t":"2025-09-05T04:00:00Z","v":3907444,"vw":97.569786},{"c":97.52,"h":97.615,"l":97.5,"n":17927,"o":97.6,"t":"2025-09-08T04:00:00Z","v":4116606,"vw":97.542902},{"c":97.4,"h":97.59,"l":97.295,"n":11889,"o":97.52,"t":"2025-09-09T04:00:00Z","v":3018786,"vw":97.384614},{"c":97.49,"h":97.62,"l":97.46,"n":14148,"o":97.51,"t":"2025-09-10T04:00:00Z","v":4428169,"vw":97.537543},{"c":97.77,"h":97.83,"l":97.59,"n":14944,"o":97.59,"t":"2025-09-11T04:00:00Z","v":4207273,"vw":97.758689},{"c":97.69,"h":97.8299,"l":97.65,"n":11701,"o":97.81,"t":"2025-09-12T04:00:00Z","v":2843104,"vw":97.705032},{"c":97.99,"h":97.99,"l":97.83,"n":14152,"o":97.83,"t":"2025-09-15T04:00:00Z","v":2914667,"vw":97.938759},{"c":97.92,"h":98.04,"l":97.875,"n":14968,"o":98.01,"t":"2025-09-16T04:00:00Z","v":4549173,"vw":97.932941},{"c":97.8,"h":98.035,"l":97.64,"n":21131,"o":97.95,"t":"2025-09-17T04:00:00Z","v":6119103,"vw":97.843935},{"c":98.02,"h":98.09,"l":97.84,"n":12868,"o":97.95,"t":"2025-09-18T04:00:00Z","v":3508703,"vw":97.996842},{"c":98.09,"h":98.13,"l":98.01,"n":11790,"o":98.11,"t":"2025-09-19T04:00:00Z","v":4084634,"vw":98.066469},{"c":98.19,"h":98.2,"l":98.01,"n":9370,"o":98.01,"t":"2025-09-22T04:00:00Z","v":2430631,"vw":98.122974},{"c":98.13,"h":98.24,"l":98.06,"n":16037,"o":98.22,"t":"2025-09-23T04:00:00Z","v":5978652,"vw":98.136915},{"c":97.98,"h":98.14,"l":97.955,"n":14393,"o":98.14,"t":"2025-09-24T04:00:00Z","v":4449071,"vw":98.014776},{"c":97.67,"h":97.805,"l":97.665,"n":14946,"o":97.8,"t":"2025-09-25T04:00:00Z","v":3963422,"vw":97.722246},{"c":97.85,"h":97.91,"l":97.73,"n":12423,"o":97.76,"t":"2025-09-26T04:00:00Z","v":3098627,"vw":97.818734},{"c":98.06,"h":98.06,"l":97.93,"n":11129,"o":97.99,"t":"2025-09-29T04:00:00Z","v":3484855,"vw":98.002861},{"c":97.99,"h":98.03,"l":97.89,"n":21993,"o":97.99,"t":"2025-09-30T04:00:00Z","v":6957417,"vw":97.95526},{"c":97.64,"h":97.66,"l":97.425,"n":15489,"o":97.48,"t":"2025-10-01T04:00:00Z","v":3689433,"vw":97.537252},{"c":97.59,"h":97.67,"l":97.49,"n":8606,"o":97.64,"t":"2025-10-02T04:00:00Z","v":3352639,"vw":97.560796},{"c":97.47,"h":97.615,"l":97.47,"n":12641,"o":97.6,"t":"2025-10-03T04:00:00Z","v":2630078,"vw":97.528761},{"c":97.49,"h":97.58,"l":97.48,"n":13489,"o":97.55,"t":"2025-10-06T04:00:00Z","v":3428398,"vw":97.533059},{"c":97.38,"h":97.546,"l":97.38,"n":10174,"o":97.5,"t":"2025-10-07T04:00:00Z","v":3080743,"vw":97.453079},{"c":97.24,"h":97.48,"l":97.23,"n":11740,"o":97.48,"t":"2025-10-08T04:00:00Z","v":3025488,"vw":97.337074},{"c":96.94,"h":97.235,"l":96.79,"n":21749,"o":97.2,"t":"2025-10-09T04:00:00Z","v":8213901,"vw":96.94351},{"c":96.34,"h":97,"l":96.32,"n":25210,"o":97,"t":"2025-10-10T04:00:00Z","v":7701778,"vw":96.562091},{"c":96.92,"h":96.92,"l":96.585,"n":15385,"o":96.61,"t":"2025-10-13T04:00:00Z","v":4094211,"vw":96.757576},{"c":96.98,"h":97.13,"l":96.505,"n":24701,"o":96.54,"t":"2025-10-14T04:00:00Z","v":6901267,"vw":96.89622},{"c":97.34,"h":97.39,"l":97.11,"n":23073,"o":97.28,"t":"2025-10-15T04:00:00Z","v":7376130,"vw":97.280775},{"c":97.04,"h":97.39,"l":96.93,"n":25824,"o":97.39,"t":"2025-10-16T04:00:00Z","v":7403346,"vw":97.179079},{"c":97.24,"h":97.255,"l":96.93,"n":21934,"o":96.93,"t":"2025-10-17T04:00:00Z","v":5945547,"vw":97.070982},{"c":97.45,"h":97.48,"l":97.27,"n":12758,"o":97.27,"t":"2025-10-20T04:00:00Z","v":3115532,"vw":97.41466},{"c":97.37,"h":97.51,"l":97.3,"n":15140,"o":97.44,"t":"2025-10-21T04:00:00Z","v":4900220,"vw":97.396985},{"c":97.27,"h":97.37,"l":97.13,"n":20285,"o":97.33,"t":"2025-10-22T04:00:00Z","v":6877943,"vw":97.244991},{"c":97.45,"h":97.45,"l":97.265,"n":16321,"o":97.3,"t":"2025-10-23T04:00:00Z","v":3572537,"vw":97.367217},{"c":97.74,"h":97.76,"l":97.6,"n":15719,"o":97.75,"t":"2025-10-24T04:00:00Z","v":4028387,"vw":97.683768},{"c":98.02,"h":98.08,"l":97.82,"n":14755,"o":97.87,"t":"2025-10-27T04:00:00Z","v":3414023,"vw":97.961256},{"c":97.91,"h":98.02,"l":97.895,"n":14681,"o":98.02,"t":"2025-10-28T04:00:00Z","v":3366769,"vw":97.935026},{"c":97.62,"h":97.96,"l":97.555,"n":17335,"o":97.94,"t":"2025-10-29T04:00:00Z","v":5684954,"vw":97.794115},{"c":97.39,"h":97.61,"l":97.38,"n":19129,"o":97.51,"t":"2025-10-30T04:00:00Z","v":5222075,"vw":97.501419},{"c":97.39,"h":97.62,"l":97.35,"n":15224,"o":97.53,"t":"2025-10-31T04:00:00Z","v":3228625,"vw":97.472303},{"c":96.58,"h":96.9185,"l":96.575,"n":19645,"o":96.9,"t":"2025-11-03T05:00:00Z","v":4404594,"vw":96.72852},{"c":96.56,"h":96.66,"l":96.35,"n":21125,"o":96.36,"t":"2025-11-04T05:00:00Z","v":5333145,"vw":96.579319},{"c":96.65,"h":96.73,"l":96.5705,"n":16356,"o":96.61,"t":"2025-11-05T05:00:00Z","v":3326919,"vw":96.666306},{"c":96.7,"h":96.78,"l":96.54,"n":15385,"o":96.76,"t":"2025-11-06T05:00:00Z","v":5003198,"vw":96.652094},{"c":96.76,"h":96.785,"l":96.47,"n":13659,"o":96.64,"t":"2025-11-07T05:00:00Z","v":3894624,"vw":96.605049},{"c":97.09,"h":97.18,"l":96.9,"n":13875,"o":96.94,"t":"2025-11-10T05:00:00Z","v":3900748,"vw":97.058842},{"c":97.26,"h":97.27,"l":97.12,"n":6805,"o":97.12,"t":"2025-11-11T05:00:00Z","v":1769070,"vw":97.219357},{"c":97.03,"h":97.33,"l":96.995,"n":24465,"o":97.29,"t":"2025-11-12T05:00:00Z","v":11206086,"vw":97.093768},{"c":96.6,"h":96.9,"l":96.5445,"n":19994,"o":96.9,"t":"2025-11-13T05:00:00Z","v":4900179,"vw":96.714447},{"c":96.63,"h":96.84,"l":96.43,"n":19489,"o":96.49,"t":"2025-11-14T05:00:00Z","v":4951847,"vw":96.700567},{"c":96.46,"h":96.68,"l":96.38,"n":18089,"o":96.61,"t":"2025-11-17T05:00:00Z","v":4918151,"vw":96.517347},{"c":96.41,"h":96.56,"l":96.32,"n":18781,"o":96.33,"t":"2025-11-18T05:00:00Z","v":5667634,"vw":96.429026},{"c":96.49,"h":96.69,"l":96.445,"n":21836,"o":96.49,"t":"2025-11-19T05:00:00Z","v":5138052,"vw":96.54031},{"c":96.47,"h":96.94,"l":96.47,"n":25755,"o":96.82,"t":"2025-11-20T05:00:00Z","v":7773751,"vw":96.661262},{"c":96.76,"h":96.845,"l":96.4999,"n":24127,"o":96.62,"t":"2025-11-21T05:00:00Z","v":5874071,"vw":96.691282},{"c":97.04,"h":97.08,"l":96.83,"n":25617,"o":96.87,"t":"2025-11-24T05:00:00Z","v":5947481,"vw":96.976775},{"c":97.42,"h":97.47,"l":97,"n":19735,"o":97.05,"t":"2025-11-25T05:00:00Z","v":8260253,"vw":97.233256},{"c":97.57,"h":97.63,"l":97.36,"n":20167,"o":97.42,"t":"2025-11-26T05:00:00Z","v":5126778,"vw":97.518359},{"c":97.65,"h":97.74,"l":97.58,"n":12666,"o":97.65,"t":"2025-11-28T05:00:00Z","v":1931206,"vw":97.65999},{"c":96.96,"h":97.02,"l":96.815,"n":18593,"o":96.83,"t":"2025-12-01T05:00:00Z","v":5179778,"vw":96.940297},{"c":97.11,"h":97.17,"l":96.97,"n":13122,"o":97.03,"t":"2025-12-02T05:00:00Z","v":4014981,"vw":97.073064},{"c":97.26,"h":97.36,"l":97.095,"n":11659,"o":97.17,"t":"2025-12-03T05:00:00Z","v":3997663,"vw":97.257371},{"c":97.29,"h":97.32,"l":97.1,"n":17205,"o":97.28,"t":"2025-12-04T05:00:00Z","v":8274622,"vw":97.201919},{"c":97.29,"h":97.39,"l":97.21,"n":12829,"o":97.25,"t":"2025-12-05T05:00:00Z","v":3637477,"vw":97.286163},{"c":97.08,"h":97.29,"l":96.995,"n":23945,"o":97.29,"t":"2025-12-08T05:00:00Z","v":8986710,"vw":97.058211},{"c":96.94,"h":97.13,"l":96.94,"n":17677,"o":97.07,"t":"2025-12-09T05:00:00Z","v":7049459,"vw":97.018316},{"c":97.28,"h":97.37,"l":96.9,"n":21702,"o":96.92,"t":"2025-12-10T05:00:00Z","v":6958455,"vw":97.149776},{"c":97.27,"h":97.325,"l":97.205,"n":15479,"o":97.28,"t":"2025-12-11T05:00:00Z","v":5288299,"vw":97.265367},{"c":97.07,"h":97.25,"l":97.05,"n":15922,"o":97.25,"t":"2025-12-12T05:00:00Z","v":4152457,"vw":97.134685},{"c":97.17,"h":97.23,"l":97.1,"n":13035,"o":97.23,"t":"2025-12-15T05:00:00Z","v":4423183,"vw":97.159746},{"c":97.18,"h":97.21,"l":97.0524,"n":15040,"o":97.15,"t":"2025-12-16T05:00:00Z","v":4883204,"vw":97.120253},{"c":97.07,"h":97.18,"l":96.99,"n":15065,"o":97.17,"t":"2025-12-17T05:00:00Z","v":4450458,"vw":97.063696},{"c":96.85,"h":96.92,"l":96.735,"n":15088,"o":96.88,"t":"2025-12-18T05:00:00Z","v":4284384,"vw":96.821088},{"c":96.82,"h":96.96,"l":96.79,"n":10039,"o":96.89,"t":"2025-12-19T05:00:00Z","v":2493635,"vw":96.862702},{"c":96.91,"h":96.945,"l":96.77,"n":17684,"o":96.94,"t":"2025-12-22T05:00:00Z","v":4116271,"vw":96.850803},{"c":96.99,"h":97.02,"l":96.79,"n":10926,"o":96.88,"t":"2025-12-23T05:00:00Z","v":2883218,"vw":96.953447},{"c":97.21,"h":97.215,"l":97.01,"n":5746,"o":97.02,"t":"2025-12-24T05:00:00Z","v":1189732,"vw":97.158015},{"c":97.16,"h":97.2795,"l":97.15,"n":6935,"o":97.24,"t":"2025-12-26T05:00:00Z","v":1495992,"vw":97.197839},{"c":97.19,"h":97.22,"l":97.07,"n":9946,"o":97.09,"t":"2025-12-29T05:00:00Z","v":1969881,"vw":97.151357},{"c":97.3,"h":97.32,"l":97.175,"n":12051,"o":97.21,"t":"2025-12-30T05:00:00Z","v":3101979,"vw":97.271202},{"c":97.21,"h":97.345,"l":97.19,"n":13596,"o":97.33,"t":"2025-12-31T05:00:00Z","v":2906566,"vw":97.261685},{"c":97.24,"h":97.32,"l":97.15,"n":13451,"o":97.32,"t":"2026-01-02T05:00:00Z","v":4176843,"vw":97.212377},{"c":97.5,"h":97.55,"l":97.31,"n":14839,"o":97.32,"t":"2026-01-05T05:00:00Z","v":4073994,"vw":97.474173},{"c":97.54,"h":97.58,"l":97.44,"n":12934,"o":97.54,"t":"2026-01-06T05:00:00Z","v":2812850,"vw":97.523021},{"c":97.51,"h":97.64,"l":97.4599,"n":11205,"o":97.61,"t":"2026-01-07T05:00:00Z","v":2263721,"vw":97.532594},{"c":97.59,"h":97.61,"l":97.41,"n":11735,"o":97.41,"t":"2026-01-08T05:00:00Z","v":4207765,"vw":97.544309},{"c":97.69,"h":97.73,"l":97.62,"n":9389,"o":97.65,"t":"2026-01-09T05:00:00Z","v":3106985,"vw":97.686519},{"c":97.68,"h":97.71,"l":97.52,"n":12549,"o":97.52,"t":"2026-01-12T05:00:00Z","v":2746983,"vw":97.627014},{"c":97.71,"h":97.75,"l":97.6425,"n":9591,"o":97.75,"t":"2026-01-13T05:00:00Z","v":2683768,"vw":97.702322},{"c":97.74,"h":97.76,"l":97.61,"n":12201,"o":97.68,"t":"2026-01-14T05:00:00Z","v":3743806,"vw":97.677827},{"c":97.74,"h":97.81,"l":97.7,"n":11427,"o":97.81,"t":"2026-01-15T05:00:00Z","v":3245457,"vw":97.75546},{"c":97.82,"h":97.873,"l":97.74,"n":8948,"o":97.84,"t":"2026-01-16T05:00:00Z","v":2861229,"vw":97.81093},{"c":97.59,"h":97.66,"l":97.35,"n":11791,"o":97.35,"t":"2026-01-20T05:00:00Z","v":3367044,"vw":97.581463},{"c":97.86,"h":97.92,"l":97.68,"n":12301,"o":97.7,"t":"2026-01-21T05:00:00Z","v":3689541,"vw":97.814336},{"c":97.92,"h":98.03,"l":97.88,"n":11917,"o":97.96,"t":"2026-01-22T05:00:00Z","v":3226455,"vw":97.944485},{"c":97.87,"h":97.96,"l":97.77,"n":17611,"o":97.94,"t":"2026-01-23T05:00:00Z","v":4119690,"vw":97.872558},{"c":97.92,"h":98.02,"l":97.865,"n":7610,"o":97.97,"t":"2026-01-26T05:00:00Z","v":1966823,"vw":97.926871},{"c":97.91,"h":97.97,"l":97.88,"n":11059,"o":97.92,"t":"2026-01-27T05:00:00Z","v":3218531,"vw":97.926451},{"c":97.75,"h":97.92,"l":97.75,"n":14872,"o":97.92,"t":"2026-01-28T05:00:00Z","v":5057254,"vw":97.825448},{"c":97.76,"h":97.85,"l":97.62,"n":16893,"o":97.82,"t":"2026-01-29T05:00:00Z","v":3679170,"vw":97.734849},{"c":97.82,"h":97.87,"l":97.66,"n":14676,"o":97.71,"t":"2026-01-30T05:00:00Z","v":4831033,"vw":97.764295},{"c":97.38,"h":97.4,"l":97.21,"n":15269,"o":97.24,"t":"2026-02-02T05:00:00Z","v":4192519,"vw":97.338946},{"c":97.29,"h":97.44,"l":97.1,"n":17655,"o":97.38,"t":"2026-02-03T05:00:00Z","v":5756207,"vw":97.222169},{"c":97.11,"h":97.3117,"l":97.05,"n":18150,"o":97.25,"t":"2026-02-04T05:00:00Z","v":6130138,"vw":97.184983},{"c":97.06,"h":97.16,"l":96.96,"n":15866,"o":97.08,"t":"2026-02-05T05:00:00Z","v":4255983,"vw":97.054382},{"c":97.4,"h":97.42,"l":97.19,"n":15150,"o":97.26,"t":"2026-02-06T05:00:00Z","v":4339676,"vw":97.302771},{"c":97.54,"h":97.565,"l":97.365,"n":12348,"o":97.38,"t":"2026-02-09T05:00:00Z","v":4766622,"vw":97.504377},{"c":97.49,"h":97.68,"l":97.39,"n":10057,"o":97.6,"t":"2026-02-10T05:00:00Z","v":3191485,"vw":97.577903},{"c":97.48,"h":97.62,"l":97.33,"n":11880,"o":97.59,"t":"2026-02-11T05:00:00Z","v":3284491,"vw":97.444741},{"c":97.37,"h":97.62,"l":97.34,"n":12952,"o":97.58,"t":"2026-02-12T05:00:00Z","v":5056988,"vw":97.443079},{"c":97.48,"h":97.58,"l":97.4,"n":13002,"o":97.44,"t":"2026-02-13T05:00:00Z","v":5124199,"vw":97.488408},{"c":97.39,"h":97.47,"l":97.33,"n":11582,"o":97.43,"t":"2026-02-17T05:00:00Z","v":3970746,"vw":97.39665},{"c":97.53,"h":97.62,"l":97.43,"n":11195,"o":97.45,"t":"2026-02-18T05:00:00Z","v":2987329,"vw":97.54885},{"c":97.55,"h":97.56,"l":97.44,"n":9073,"o":97.51,"t":"2026-02-19T05:00:00Z","v":2319550,"vw":97.496987},{"c":97.62,"h":97.65,"l":97.4939,"n":13582,"o":97.54,"t":"2026-02-20T05:00:00Z","v":3551508,"vw":97.596422},{"c":97.5,"h":97.65,"l":97.45,"n":9619,"o":97.62,"t":"2026-02-23T05:00:00Z","v":2880667,"vw":97.537027},{"c":97.39,"h":97.49,"l":97.22,"n":13305,"o":97.44,"t":"2026-02-24T05:00:00Z","v":4108771,"vw":97.373257},{"c":97.56,"h":97.56,"l":97.445,"n":8653,"o":97.5,"t":"2026-02-25T05:00:00Z","v":2226477,"vw":97.511701},{"c":97.48,"h":97.63,"l":97.35,"n":16333,"o":97.63,"t":"2026-02-26T05:00:00Z","v":5252779,"vw":97.428811},{"c":97.25,"h":97.405,"l":97.23,"n":15507,"o":97.36,"t":"2026-02-27T05:00:00Z","v":4562031,"vw":97.307112},{"c":96.68,"h":96.83,"l":96.4,"n":22343,"o":96.4,"t":"2026-03-02T05:00:00Z","v":6697629,"vw":96.620037},{"c":96.46,"h":96.655,"l":96.12,"n":25056,"o":96.2,"t":"2026-03-03T05:00:00Z","v":8193114,"vw":96.395362},{"c":96.8,"h":96.85,"l":96.55,"n":16377,"o":96.57,"t":"2026-03-04T05:00:00Z","v":4650611,"vw":96.767983},{"c":96.38,"h":96.69,"l":96.3201,"n":27293,"o":96.69,"t":"2026-03-05T05:00:00Z","v":10917668,"vw":96.489273},{"c":95.91,"h":96.37,"l":95.845,"n":38737,"o":96.37,"t":"2026-03-06T05:00:00Z","v":12683125,"vw":96.111714},{"c":96.43,"h":96.45,"l":95.68,"n":44139,"o":95.7,"t":"2026-03-09T04:00:00Z","v":15327713,"vw":96.047334},{"c":96.31,"h":96.7,"l":96.31,"n":25835,"o":96.35,"t":"2026-03-10T04:00:00Z","v":9012877,"vw":96.524482},{"c":96.11,"h":96.315,"l":96.055,"n":28777,"o":96.24,"t":"2026-03-11T04:00:00Z","v":11885629,"vw":96.170109},{"c":95.47,"h":95.98,"l":95.44,"n":37480,"o":95.98,"t":"2026-03-12T04:00:00Z","v":15827247,"vw":95.681894},{"c":95.25,"h":95.84,"l":95.185,"n":24321,"o":95.68,"t":"2026-03-13T04:00:00Z","v":9139354,"vw":95.422094},{"c":95.65,"h":95.869,"l":95.61,"n":24063,"o":95.66,"t":"2026-03-16T04:00:00Z","v":9701562,"vw":95.715285},{"c":96.03,"h":96.05,"l":95.82,"n":17016,"o":95.86,"t":"2026-03-17T04:00:00Z","v":7336586,"vw":95.990775},{"c":95.58,"h":95.955,"l":95.54,"n":23277,"o":95.89,"t":"2026-03-18T04:00:00Z","v":6817178,"vw":95.784094},{"c":95.79,"h":95.84,"l":95.05,"n":31408,"o":95.05,"t":"2026-03-19T04:00:00Z","v":12000565,"vw":95.455863},{"c":94.95,"h":95.655,"l":94.84,"n":31465,"o":95.64,"t":"2026-03-20T04:00:00Z","v":13185874,"vw":95.176425},{"c":95.5,"h":95.85,"l":95.2,"n":31979,"o":95.39,"t":"2026-03-23T04:00:00Z","v":10877045,"vw":95.537358},{"c":95.23,"h":95.515,"l":95.0625,"n":30534,"o":95.31,"t":"2026-03-24T04:00:00Z","v":11737153,"vw":95.289208},{"c":95.55,"h":95.75,"l":95.465,"n":18180,"o":95.57,"t":"2026-03-25T04:00:00Z","v":6863150,"vw":95.632379},{"c":94.95,"h":95.43,"l":94.78,"n":21975,"o":95.29,"t":"2026-03-26T04:00:00Z","v":8017588,"vw":95.151209},{"c":94.66,"h":94.7901,"l":94.485,"n":21416,"o":94.69,"t":"2026-03-27T04:00:00Z","v":6037130,"vw":94.645605},{"c":94.76,"h":95.1,"l":94.7,"n":17077,"o":95.02,"t":"2026-03-30T04:00:00Z","v":7248077,"vw":94.891129},{"c":95.72,"h":95.77,"l":95.125,"n":21815,"o":95.13,"t":"2026-03-31T04:00:00Z","v":7849021,"vw":95.500915},{"c":95.47,"h":95.55,"l":95.315,"n":24674,"o":95.42,"t":"2026-04-01T04:00:00Z","v":9431365,"vw":95.433714},{"c":95.72,"h":95.79,"l":95.1,"n":22033,"o":95.1,"t":"2026-04-02T04:00:00Z","v":6300035,"vw":95.581546},{"c":95.91,"h":95.93,"l":95.65,"n":14634,"o":95.65,"t":"2026-04-06T04:00:00Z","v":4402465,"vw":95.807125},{"c":95.92,"h":95.94,"l":95.44,"n":16487,"o":95.87,"t":"2026-04-07T04:00:00Z","v":5015498,"vw":95.682595},{"c":96.48,"h":96.9,"l":96.325,"n":14307,"o":96.9,"t":"2026-04-08T04:00:00Z","v":3341422,"vw":96.506432},{"c":96.57,"h":96.76,"l":96.26,"n":17061,"o":96.47,"t":"2026-04-09T04:00:00Z","v":3178030,"vw":96.57996},{"c":96.24,"h":96.7,"l":96.24,"n":21851,"o":96.7,"t":"2026-04-10T04:00:00Z","v":5009190,"vw":96.383617},{"c":96.58,"h":96.6,"l":96.12,"n":15558,"o":96.12,"t":"2026-04-13T04:00:00Z","v":4602796,"vw":96.432977},{"c":96.87,"h":96.97,"l":96.63,"n":14078,"o":96.68,"t":"2026-04-14T04:00:00Z","v":3358848,"vw":96.864348},{"c":96.81,"h":96.85,"l":96.7,"n":12930,"o":96.85,"t":"2026-04-15T04:00:00Z","v":4964872,"vw":96.792797},{"c":96.71,"h":96.88,"l":96.63,"n":14710,"o":96.88,"t":"2026-04-16T04:00:00Z","v":3653583,"vw":96.724655},{"c":97.08,"h":97.24,"l":96.895,"n":13593,"o":96.98,"t":"2026-04-17T04:00:00Z","v":2504796,"vw":97.110406},{"c":96.99,"h":97.105,"l":96.91,"n":10533,"o":97.09,"t":"2026-04-20T04:00:00Z","v":2368771,"vw":96.995391},{"c":96.75,"h":97.06,"l":96.675,"n":17805,"o":97.06,"t":"2026-04-21T04:00:00Z","v":6234067,"vw":96.798871},{"c":96.91,"h":96.98,"l":96.81,"n":7035,"o":96.85,"t":"2026-04-22T04:00:00Z","v":2452409,"vw":96.898888},{"c":96.74,"h":96.965,"l":96.48,"n":15087,"o":96.87,"t":"2026-04-23T04:00:00Z","v":2688947,"vw":96.745017},{"c":96.89,"h":96.95,"l":96.51,"n":9236,"o":96.51,"t":"2026-04-24T04:00:00Z","v":1557026,"vw":96.845395},{"c":96.91,"h":96.965,"l":96.8475,"n":9853,"o":96.88,"t":"2026-04-27T04:00:00Z","v":2257398,"vw":96.912445},{"c":96.8,"h":96.83,"l":96.71,"n":8708,"o":96.75,"t":"2026-04-28T04:00:00Z","v":2192771,"vw":96.772972},{"c":96.5,"h":96.9,"l":96.31,"n":15023,"o":96.9,"t":"2026-04-29T04:00:00Z","v":3112405,"vw":96.526021},{"c":96.83,"h":96.87,"l":96.51,"n":12907,"o":96.55,"t":"2026-04-30T04:00:00Z","v":4095413,"vw":96.701198},{"c":96.4,"h":96.62,"l":96.365,"n":11461,"o":96.39,"t":"2026-05-01T04:00:00Z","v":2796640,"vw":96.448708},{"c":96.1,"h":96.3574,"l":95.92,"n":18811,"o":96.34,"t":"2026-05-04T04:00:00Z","v":3642678,"vw":96.099073},{"c":96.22,"h":96.34,"l":96.11,"n":11019,"o":96.11,"t":"2026-05-05T04:00:00Z","v":1926364,"vw":96.255155},{"c":96.54,"h":96.615,"l":96.2597,"n":9123,"o":96.45,"t":"2026-05-06T04:00:00Z","v":1566193,"vw":96.54274},{"c":96.2,"h":96.6,"l":96.185,"n":11909,"o":96.53,"t":"2026-05-07T04:00:00Z","v":2647994,"vw":96.386588},{"c":96.52,"h":96.53,"l":96.315,"n":12528,"o":96.32,"t":"2026-05-08T04:00:00Z","v":6326194,"vw":96.41285},{"c":96.32,"h":96.54,"l":96.3101,"n":10175,"o":96.5,"t":"2026-05-11T04:00:00Z","v":3338007,"vw":96.443929},{"c":96.18,"h":96.28,"l":95.95,"n":11540,"o":96.14,"t":"2026-05-12T04:00:00Z","v":2056443,"vw":96.090318},{"c":96.18,"h":96.25,"l":96.04,"n":13979,"o":96.11,"t":"2026-05-13T04:00:00Z","v":3258918,"vw":96.173697},{"c":96.12,"h":96.37,"l":96.11,"n":8786,"o":96.22,"t":"2026-05-14T04:00:00Z","v":1494907,"vw":96.243485},{"c":95.72,"h":96.02,"l":95.705,"n":16900,"o":95.91,"t":"2026-05-15T04:00:00Z","v":3634763,"vw":95.809887},{"c":95.77,"h":95.94,"l":95.635,"n":12521,"o":95.84,"t":"2026-05-18T04:00:00Z","v":2913062,"vw":95.76456},{"c":95.54,"h":95.645,"l":95.39,"n":10654,"o":95.62,"t":"2026-05-19T04:00:00Z","v":2057215,"vw":95.518954},{"c":96.12,"h":96.16,"l":95.59,"n":13124,"o":95.7,"t":"2026-05-20T04:00:00Z","v":3132793,"vw":95.957948},{"c":96.2,"h":96.305,"l":95.9,"n":10141,"o":96.03,"t":"2026-05-21T04:00:00Z","v":2138530,"vw":96.095644},{"c":96.25,"h":96.46,"l":96.155,"n":7568,"o":96.34,"t":"2026-05-22T04:00:00Z","v":1339425,"vw":96.253788},{"c":96.56,"h":96.6,"l":96.37,"n":10753,"o":96.54,"t":"2026-05-26T04:00:00Z","v":3257384,"vw":96.527617},{"c":96.52,"h":96.63,"l":96.47,"n":8602,"o":96.58,"t":"2026-05-27T04:00:00Z","v":1545541,"vw":96.550717},{"c":96.62,"h":96.7001,"l":96.42,"n":12309,"o":96.46,"t":"2026-05-28T04:00:00Z","v":3603017,"vw":96.635881},{"c":96.77,"h":96.82,"l":96.63,"n":11410,"o":96.66,"t":"2026-05-29T04:00:00Z","v":2644881,"vw":96.754351},{"c":96.17,"h":96.265,"l":95.96,"n":14607,"o":96.14,"t":"2026-06-01T04:00:00Z","v":2904800,"vw":96.125648},{"c":96.21,"h":96.275,"l":96.16,"n":10500,"o":96.2,"t":"2026-06-02T04:00:00Z","v":2075689,"vw":96.223424},{"c":96,"h":96.1,"l":95.92,"n":13150,"o":96.08,"t":"2026-06-03T04:00:00Z","v":2346770,"vw":95.990028},{"c":96.15,"h":96.23,"l":96.02,"n":8980,"o":96.07,"t":"2026-06-04T04:00:00Z","v":2041305,"vw":96.142674},{"c":95.73,"h":96.065,"l":95.62,"n":20818,"o":96.02,"t":"2026-06-05T04:00:00Z","v":4676901,"vw":95.811638},{"c":95.8,"h":95.92,"l":95.75,"n":11817,"o":95.9,"t":"2026-06-08T04:00:00Z","v":2569302,"vw":95.830841},{"c":95.92,"h":96.135,"l":95.68,"n":14094,"o":95.92,"t":"2026-06-09T04:00:00Z","v":2868258,"vw":95.929563},{"c":95.73,"h":95.975,"l":95.7,"n":12235,"o":95.83,"t":"2026-06-10T04:00:00Z","v":3498953,"vw":95.789783},{"c":96.28,"h":96.33,"l":95.795,"n":14969,"o":95.85,"t":"2026-06-11T04:00:00Z","v":3647908,"vw":96.053459},{"c":96.3,"h":96.38,"l":96.16,"n":13591,"o":96.32,"t":"2026-06-12T04:00:00Z","v":2875798,"vw":96.280238},{"c":96.45,"h":96.61,"l":96.42,"n":10621,"o":96.59,"t":"2026-06-15T04:00:00Z","v":2432433,"vw":96.514536},{"c":96.43,"h":96.54,"l":96.34,"n":8858,"o":96.45,"t":"2026-06-16T04:00:00Z","v":1710481,"vw":96.450591},{"c":96.06,"h":96.48,"l":95.995,"n":21824,"o":96.38,"t":"2026-06-17T04:00:00Z","v":8763128,"vw":96.209288},{"c":96.39,"h":96.45,"l":96.28,"n":13858,"o":96.32,"t":"2026-06-18T04:00:00Z","v":3823130,"vw":96.395502},{"c":96.3,"h":96.47,"l":96.245,"n":9000,"o":96.35,"t":"2026-06-22T04:00:00Z","v":1733407,"vw":96.31389},{"c":96.25,"h":96.35,"l":96.21,"n":8013,"o":96.21,"t":"2026-06-23T04:00:00Z","v":1873797,"vw":96.292789},{"c":96.19,"h":96.38,"l":96.18,"n":9834,"o":96.32,"t":"2026-06-24T04:00:00Z","v":2729865,"vw":96.261562},{"c":96.28,"h":96.38,"l":96.2,"n":9926,"o":96.29,"t":"2026-06-25T04:00:00Z","v":2710480,"vw":96.289242},{"c":96.22,"h":96.36,"l":96.18,"n":9203,"o":96.2,"t":"2026-06-26T04:00:00Z","v":2104143,"vw":96.26035},{"c":96.4,"h":96.43,"l":96.195,"n":8622,"o":96.31,"t":"2026-06-29T04:00:00Z","v":2277138,"vw":96.344631},{"c":96.37,"h":96.49,"l":96.335,"n":11371,"o":96.39,"t":"2026-06-30T04:00:00Z","v":4469377,"vw":96.423231},{"c":95.88,"h":95.91,"l":95.75,"n":9074,"o":95.8,"t":"2026-07-01T04:00:00Z","v":1689722,"vw":95.850453},{"c":95.99,"h":96.07,"l":95.94,"n":8998,"o":96.02,"t":"2026-07-02T04:00:00Z","v":2196321,"vw":96.013865},{"c":96.15,"h":96.21,"l":95.98,"n":7985,"o":95.98,"t":"2026-07-06T04:00:00Z","v":1716120,"vw":96.118185},{"c":96.05,"h":96.16,"l":95.98,"n":9603,"o":96.16,"t":"2026-07-07T04:00:00Z","v":2279586,"vw":96.047407},{"c":95.9,"h":95.91,"l":95.745,"n":12536,"o":95.85,"t":"2026-07-08T04:00:00Z","v":2989812,"vw":95.835381},{"c":96,"h":96.15,"l":95.905,"n":7891,"o":95.97,"t":"2026-07-09T04:00:00Z","v":2655155,"vw":96.056228},{"c":95.93,"h":96.08,"l":95.86,"n":10206,"o":96.06,"t":"2026-07-10T04:00:00Z","v":2389572,"vw":95.939139},{"c":95.76,"h":95.92,"l":95.68,"n":14877,"o":95.87,"t":"2026-07-13T04:00:00Z","v":3234665,"vw":95.793661},{"c":95.9,"h":96.0286,"l":95.805,"n":9409,"o":95.9,"t":"2026-07-14T04:00:00Z","v":2297330,"vw":95.876994},{"c":96.07,"h":96.13,"l":95.9,"n":8861,"o":96,"t":"2026-07-15T04:00:00Z","v":1807413,"vw":96.081867},{"c":96.08,"h":96.12,"l":96,"n":7790,"o":96,"t":"2026-07-16T04:00:00Z","v":1653572,"vw":96.075142},{"c":95.98,"h":96.14,"l":95.945,"n":7354,"o":96.09,"t":"2026-07-17T04:00:00Z","v":1387506,"vw":96.021929},{"c":95.95,"h":96.08,"l":95.92,"n":9589,"o":96.02,"t":"2026-07-20T04:00:00Z","v":1897290,"vw":95.986852},{"c":95.9,"h":96,"l":95.84,"n":11888,"o":96,"t":"2026-07-21T04:00:00Z","v":2090904,"vw":95.907533},{"c":95.75,"h":95.9,"l":95.69,"n":13725,"o":95.85,"t":"2026-07-22T04:00:00Z","v":2546018,"vw":95.76418},{"c":95.4,"h":95.57,"l":95.29,"n":14040,"o":95.42,"t":"2026-07-23T04:00:00Z","v":3439069,"vw":95.401086},{"c":95.39,"h":95.57,"l":95.315,"n":13308,"o":95.41,"t":"2026-07-24T04:00:00Z","v":2601831,"vw":95.398914},{"c":95.46,"h":95.615,"l":95.43,"n":8228,"o":95.54,"t":"2026-07-27T04:00:00Z","v":1704613,"vw":95.488393},{"c":95.61,"h":95.62,"l":95.45,"n":7848,"o":95.53,"t":"2026-07-28T04:00:00Z","v":1218544,"vw":95.547883},{"c":95.39,"h":95.68,"l":95.28,"n":11747,"o":95.58,"t":"2026-07-29T04:00:00Z","v":2210586,"vw":95.41809},{"c":95.66,"h":95.7,"l":95.52,"n":12275,"o":95.52,"t":"2026-07-30T04:00:00Z","v":3476946,"vw":95.624947},{"c":95.68,"h":95.76,"l":95.37,"n":17485,"o":95.65,"t":"2026-07-31T04:00:00Z","v":4787173,"vw":95.558812},{"c":95.45,"h":95.47,"l":95.227,"n":14075,"o":95.29,"t":"2026-08-03T04:00:00Z","v":3460451,"vw":95.405831},{"c":95.75,"h":95.82,"l":95.45,"n":16096,"o":95.49,"t":"2026-08-04T04:00:00Z","v":3982771,"vw":95.742405},{"c":95.67,"h":95.789,"l":95.64,"n":14228,"o":95.77,"t":"2026-08-05T04:00:00Z","v":3009101,"vw":95.687296},{"c":95.61,"h":95.74,"l":95.5719,"n":11766,"o":95.7,"t":"2026-08-06T04:00:00Z","v":2389469,"vw":95.640877},{"c":95.81,"h":95.9,"l":95.755,"n":16390,"o":95.85,"t":"2026-08-07T04:00:00Z","v":9024246,"vw":95.797014},{"c":95.65,"h":95.79,"l":95.59,"n":14396,"o":95.78,"t":"2026-08-10T04:00:00Z","v":2415695,"vw":95.674763},{"c":95.69,"h":95.785,"l":95.69,"n":9100,"o":95.74,"t":"2026-08-11T04:00:00Z","v":1330871,"vw":95.729216},{"c":95.85,"h":95.895,"l":95.82,"n":8903,"o":95.85,"t":"2026-08-12T04:00:00Z","v":2058879,"vw":95.86377},{"c":96.04,"h":96.155,"l":95.94,"n":8528,"o":96,"t":"2026-08-13T04:00:00Z","v":1814658,"vw":96.066521},{"c":95.97,"h":96.08,"l":95.915,"n":10195,"o":96.07,"t":"2026-08-14T04:00:00Z","v":1997216,"vw":95.979712},{"c":95.85,"h":95.95,"l":95.835,"n":9277,"o":95.9,"t":"2026-08-17T04:00:00Z","v":1911685,"vw":95.880053},{"c":95.74,"h":95.81,"l":95.66,"n":11122,"o":95.76,"t":"2026-08-18T04:00:00Z","v":2256597,"vw":95.734039},{"c":95.96,"h":95.9999,"l":95.8,"n":6664,"o":95.92,"t":"2026-08-19T04:00:00Z","v":1568706,"vw":95.940772},{"c":95.77,"h":95.86,"l":95.69,"n":10071,"o":95.75,"t":"2026-08-20T04:00:00Z","v":3290527,"vw":95.768},{"c":95.87,"h":95.895,"l":95.79,"n":10300,"o":95.87,"t":"2026-08-21T04:00:00Z","v":2841032,"vw":95.839679},{"c":95.95,"h":95.96,"l":95.82,"n":10057,"o":95.85,"t":"2026-08-24T04:00:00Z","v":2008940,"vw":95.902508},{"c":96.2,"h":96.215,"l":96.02,"n":10625,"o":96.06,"t":"2026-08-25T04:00:00Z","v":2004203,"vw":96.121673},{"c":96.18,"h":96.195,"l":96.04,"n":7102,"o":96.12,"t":"2026-08-26T04:00:00Z","v":1627864,"vw":96.109777},{"c":96.13,"h":96.245,"l":96.09,"n":6502,"o":96.22,"t":"2026-08-27T04:00:00Z","v":1577301,"vw":96.161267},{"c":95.97,"h":96.25,"l":95.88,"n":8257,"o":96.15,"t":"2026-08-28T04:00:00Z","v":1920063,"vw":95.984762},{"c":96.06,"h":96.075,"l":95.85,"n":9944,"o":95.93,"t":"2026-08-31T04:00:00Z","v":3081185,"vw":95.983797},{"c":95.21,"h":95.48,"l":95.175,"n":11292,"o":95.38,"t":"2026-09-01T04:00:00Z","v":3396273,"vw":95.31835},{"c":95.21,"h":95.355,"l":95.18,"n":12341,"o":95.22,"t":"2026-09-02T04:00:00Z","v":3813965,"vw":95.259806},{"c":95.3,"h":95.4451,"l":95.29,"n":5763,"o":95.32,"t":"2026-09-03T04:00:00Z","v":1101459,"vw":95.378422},{"c":95.27,"h":95.36,"l":95.26,"n":8137,"o":95.3,"t":"2026-09-04T04:00:00Z","v":1395095,"vw":95.307128},{"c":95.21,"h":95.395,"l":95.2,"n":7097,"o":95.3,"t":"2026-09-08T04:00:00Z","v":1435161,"vw":95.265299},{"c":95.04,"h":95.18,"l":95.02,"n":8597,"o":95.16,"t":"2026-09-09T04:00:00Z","v":2097146,"vw":95.084876},{"c":94.63,"h":94.9,"l":94.62,"n":18592,"o":94.765,"t":"2026-09-10T04:00:00Z","v":6494529,"vw":94.70729},{"c":94.61,"h":94.915,"l":94.605,"n":8287,"o":94.81,"t":"2026-09-11T04:00:00Z","v":1963598,"vw":94.764899},{"c":94.49,"h":94.63,"l":94.345,"n":9167,"o":94.48,"t":"2026-09-14T04:00:00Z","v":3022634,"vw":94.521151},{"c":94.3,"h":94.48,"l":94.26,"n":16416,"o":94.48,"t":"2026-09-15T04:00:00Z","v":4307170,"vw":94.330339},{"c":94.39,"h":94.69,"l":94.29,"n":12828,"o":94.45,"t":"2026-09-16T04:00:00Z","v":4811602,"vw":94.557467},{"c":94.74,"h":94.78,"l":94.655,"n":8215,"o":94.71,"t":"2026-09-17T04:00:00Z","v":1986476,"vw":94.699055},{"c":94.55,"h":94.65,"l":94.44,"n":9390,"o":94.59,"t":"2026-09-18T04:00:00Z","v":2453602,"vw":94.519406},{"c":94.71,"h":94.79,"l":94.645,"n":6560,"o":94.69,"t":"2026-09-21T04:00:00Z","v":1304720,"vw":94.730094},{"c":94.72,"h":94.79,"l":94.62,"n":6116,"o":94.74,"t":"2026-09-22T04:00:00Z","v":1864467,"vw":94.687767},{"c":93.97,"h":94.56,"l":93.93,"n":13538,"o":94.53,"t":"2026-09-23T04:00:00Z","v":3709093,"vw":94.095572},{"c":93.68,"h":94.005,"l":93.655,"n":15632,"o":93.85,"t":"2026-09-24T04:00:00Z","v":5100712,"vw":93.792381},{"c":93.61,"h":93.75,"l":93.425,"n":15410,"o":93.74,"t":"2026-09-25T04:00:00Z","v":5302991,"vw":93.562424},{"c":93.16,"h":93.549,"l":93.06,"n":23261,"o":93.549,"t":"2026-09-28T04:00:00Z","v":6150895,"vw":93.186688},{"c":92.91,"h":93.3,"l":92.7,"n":36235,"o":93.3,"t":"2026-09-29T04:00:00Z","v":21614827,"vw":92.86392},{"c":92.75,"h":93.2,"l":92.745,"n":24521,"o":93.08,"t":"2026-09-30T04:00:00Z","v":10528534,"vw":92.944099},{"c":92.3,"h":92.405,"l":91.71,"n":25959,"o":92.13,"t":"2026-10-01T04:00:00Z","v":8399318,"vw":92.062858},{"c":92.39,"h":92.825,"l":92.27,"n":18795,"o":92.66,"t":"2026-10-02T04:00:00Z","v":5531142,"vw":92.522413},{"c":92.52,"h":92.53,"l":92.295,"n":14803,"o":92.37,"t":"2026-10-05T04:00:00Z","v":4250777,"vw":92.402014},{"c":92.88,"h":92.935,"l":92.715,"n":9759,"o":92.81,"t":"2026-10-06T04:00:00Z","v":2006198,"vw":92.818848},{"c":92.76,"h":92.79,"l":92.46,"n":14705,"o":92.62,"t":"2026-10-07T04:00:00Z","v":4721869,"vw":92.628776},{"c":92.73,"h":92.77,"l":92.53,"n":18649,"o":92.6,"t":"2026-10-08T04:00:00Z","v":7823727,"vw":92.663803},{"c":92.83,"h":92.885,"l":92.665,"n":11113,"o":92.84,"t":"2026-10-09T04:00:00Z","v":2430050,"vw":92.770471},{"c":92.93,"h":93.04,"l":92.75,"n":7260,"o":92.77,"t":"2026-10-12T04:00:00Z","v":1722831,"vw":92.912469},{"c":92.66,"h":92.85,"l":92.495,"n":14000,"o":92.83,"t":"2026-10-13T04:00:00Z","v":3474843,"vw":92.64453},{"c":92.25,"h":92.375,"l":92.192,"n":13156,"o":92.33,"t":"2026-10-14T04:00:00Z","v":3765674,"vw":92.288188},{"c":92.65,"h":92.7199,"l":92.215,"n":14454,"o":92.3,"t":"2026-10-15T04:00:00Z","v":4012669,"vw":92.538018},{"c":92.28,"h":92.65,"l":92.21,"n":16610,"o":92.55,"t":"2026-10-16T04:00:00Z","v":3732601,"vw":92.386935},{"c":92.26,"h":92.51,"l":92.2301,"n":10846,"o":92.39,"t":"2026-10-19T04:00:00Z","v":2056497,"vw":92.309337},{"c":92.24,"h":92.475,"l":92.03,"n":9663,"o":92.03,"t":"2026-10-20T04:00:00Z","v":2217102,"vw":92.257914},{"c":92.39,"h":92.505,"l":92.255,"n":8666,"o":92.3,"t":"2026-10-21T04:00:00Z","v":1611168,"vw":92.394833},{"c":92.51,"h":92.605,"l":92.17,"n":16522,"o":92.23,"t":"2026-10-22T04:00:00Z","v":5368737,"vw":92.444119}],"volatilityBars":[{"c":94.645,"h":94.7762,"l":94.645,"n":816,"o":94.69,"t":"2026-09-21T13:30:00Z","v":138432,"vw":94.699037},{"c":94.68,"h":94.685,"l":94.645,"n":213,"o":94.65,"t":"2026-09-21T13:45:00Z","v":36257,"vw":94.661333},{"c":94.685,"h":94.695,"l":94.66,"n":212,"o":94.69,"t":"2026-09-21T14:00:00Z","v":29826,"vw":94.678616},{"c":94.725,"h":94.725,"l":94.6824,"n":347,"o":94.6824,"t":"2026-09-21T14:15:00Z","v":89827,"vw":94.70186},{"c":94.73,"h":94.74,"l":94.715,"n":256,"o":94.725,"t":"2026-09-21T14:30:00Z","v":68501,"vw":94.730621},{"c":94.735,"h":94.74,"l":94.72,"n":179,"o":94.73,"t":"2026-09-21T14:45:00Z","v":32202,"vw":94.727931},{"c":94.745,"h":94.745,"l":94.725,"n":204,"o":94.725,"t":"2026-09-21T15:00:00Z","v":38475,"vw":94.737168},{"c":94.735,"h":94.75,"l":94.73,"n":204,"o":94.745,"t":"2026-09-21T15:15:00Z","v":46620,"vw":94.741552},{"c":94.76,"h":94.77,"l":94.73,"n":263,"o":94.735,"t":"2026-09-21T15:30:00Z","v":49973,"vw":94.751195},{"c":94.77,"h":94.79,"l":94.755,"n":140,"o":94.755,"t":"2026-09-21T15:45:00Z","v":28397,"vw":94.773054},{"c":94.755,"h":94.775,"l":94.75,"n":211,"o":94.765,"t":"2026-09-21T16:00:00Z","v":52762,"vw":94.764171},{"c":94.75,"h":94.78,"l":94.745,"n":325,"o":94.76,"t":"2026-09-21T16:15:00Z","v":90561,"vw":94.765203},{"c":94.765,"h":94.765,"l":94.745,"n":196,"o":94.7499,"t":"2026-09-21T16:30:00Z","v":29069,"vw":94.754607},{"c":94.75,"h":94.765,"l":94.745,"n":183,"o":94.765,"t":"2026-09-21T16:45:00Z","v":37578,"vw":94.754178},{"c":94.745,"h":94.755,"l":94.735,"n":146,"o":94.74,"t":"2026-09-21T17:00:00Z","v":23671,"vw":94.74624},{"c":94.7524,"h":94.7524,"l":94.735,"n":126,"o":94.74,"t":"2026-09-21T17:15:00Z","v":43785,"vw":94.745812},{"c":94.725,"h":94.7551,"l":94.72,"n":184,"o":94.7551,"t":"2026-09-21T17:30:00Z","v":48193,"vw":94.73243},{"c":94.725,"h":94.73,"l":94.715,"n":169,"o":94.725,"t":"2026-09-21T17:45:00Z","v":28210,"vw":94.724097},{"c":94.72,"h":94.73,"l":94.71,"n":130,"o":94.7202,"t":"2026-09-21T18:00:00Z","v":27836,"vw":94.720512},{"c":94.725,"h":94.73,"l":94.71,"n":172,"o":94.72,"t":"2026-09-21T18:15:00Z","v":50022,"vw":94.721999},{"c":94.73,"h":94.73,"l":94.71,"n":244,"o":94.73,"t":"2026-09-21T18:30:00Z","v":48612,"vw":94.721422},{"c":94.735,"h":94.74,"l":94.73,"n":119,"o":94.73,"t":"2026-09-21T18:45:00Z","v":16450,"vw":94.736341},{"c":94.755,"h":94.755,"l":94.73,"n":231,"o":94.73,"t":"2026-09-21T19:00:00Z","v":57207,"vw":94.736584},{"c":94.755,"h":94.7559,"l":94.75,"n":243,"o":94.755,"t":"2026-09-21T19:15:00Z","v":54674,"vw":94.75276},{"c":94.745,"h":94.765,"l":94.74,"n":212,"o":94.755,"t":"2026-09-21T19:30:00Z","v":26962,"vw":94.75639},{"c":94.715,"h":94.745,"l":94.7,"n":648,"o":94.745,"t":"2026-09-21T19:45:00Z","v":100568,"vw":94.716873},{"c":94.7,"h":94.71,"l":94.7,"n":7,"o":94.71,"t":"2026-09-21T20:00:00Z","v":7891,"vw":94.709873},{"c":94.77,"h":94.775,"l":94.7125,"n":526,"o":94.74,"t":"2026-09-22T13:30:00Z","v":82052,"vw":94.748971},{"c":94.7571,"h":94.77,"l":94.745,"n":234,"o":94.76,"t":"2026-09-22T13:45:00Z","v":47138,"vw":94.757387},{"c":94.775,"h":94.79,"l":94.75,"n":198,"o":94.755,"t":"2026-09-22T14:00:00Z","v":46655,"vw":94.766099},{"c":94.74,"h":94.78,"l":94.74,"n":94,"o":94.78,"t":"2026-09-22T14:15:00Z","v":23228,"vw":94.774791},{"c":94.695,"h":94.75,"l":94.685,"n":193,"o":94.74,"t":"2026-09-22T14:30:00Z","v":46744,"vw":94.722807},{"c":94.695,"h":94.7,"l":94.68,"n":112,"o":94.695,"t":"2026-09-22T14:45:00Z","v":13971,"vw":94.69422},{"c":94.705,"h":94.705,"l":94.685,"n":135,"o":94.6992,"t":"2026-09-22T15:00:00Z","v":44090,"vw":94.698679},{"c":94.695,"h":94.71,"l":94.68,"n":134,"o":94.705,"t":"2026-09-22T15:15:00Z","v":52550,"vw":94.693841},{"c":94.63,"h":94.695,"l":94.625,"n":223,"o":94.695,"t":"2026-09-22T15:30:00Z","v":62961,"vw":94.649425},{"c":94.635,"h":94.645,"l":94.62,"n":280,"o":94.63,"t":"2026-09-22T15:45:00Z","v":147856,"vw":94.63193},{"c":94.635,"h":94.645,"l":94.63,"n":228,"o":94.63,"t":"2026-09-22T16:00:00Z","v":129010,"vw":94.635209},{"c":94.625,"h":94.64,"l":94.625,"n":215,"o":94.635,"t":"2026-09-22T16:15:00Z","v":127397,"vw":94.631919},{"c":94.64,"h":94.65,"l":94.63,"n":102,"o":94.63,"t":"2026-09-22T16:30:00Z","v":33002,"vw":94.633413},{"c":94.65,"h":94.675,"l":94.635,"n":215,"o":94.635,"t":"2026-09-22T16:45:00Z","v":61977,"vw":94.655995},{"c":94.63,"h":94.655,"l":94.62,"n":169,"o":94.65,"t":"2026-09-22T17:00:00Z","v":39129,"vw":94.632429},{"c":94.6341,"h":94.64,"l":94.62,"n":145,"o":94.625,"t":"2026-09-22T17:15:00Z","v":37586,"vw":94.626608},{"c":94.645,"h":94.645,"l":94.63,"n":251,"o":94.635,"t":"2026-09-22T17:30:00Z","v":71416,"vw":94.635002},{"c":94.685,"h":94.705,"l":94.645,"n":435,"o":94.645,"t":"2026-09-22T17:45:00Z","v":164297,"vw":94.691675},{"c":94.695,"h":94.705,"l":94.68,"n":154,"o":94.68,"t":"2026-09-22T18:00:00Z","v":33176,"vw":94.696596},{"c":94.69,"h":94.705,"l":94.69,"n":102,"o":94.6999,"t":"2026-09-22T18:15:00Z","v":18529,"vw":94.6998},{"c":94.675,"h":94.7,"l":94.665,"n":218,"o":94.695,"t":"2026-09-22T18:30:00Z","v":40153,"vw":94.679076},{"c":94.675,"h":94.68,"l":94.66,"n":77,"o":94.67,"t":"2026-09-22T18:45:00Z","v":15055,"vw":94.669841},{"c":94.685,"h":94.69,"l":94.675,"n":171,"o":94.675,"t":"2026-09-22T19:00:00Z","v":40934,"vw":94.682463},{"c":94.69,"h":94.69,"l":94.675,"n":187,"o":94.685,"t":"2026-09-22T19:15:00Z","v":40161,"vw":94.682718},{"c":94.74,"h":94.76,"l":94.695,"n":257,"o":94.695,"t":"2026-09-22T19:30:00Z","v":64830,"vw":94.743683},{"c":94.72,"h":94.75,"l":94.71,"n":783,"o":94.74,"t":"2026-09-22T19:45:00Z","v":334938,"vw":94.736371},{"c":94.72,"h":94.72,"l":94.72,"n":6,"o":94.72,"t":"2026-09-22T20:00:00Z","v":42247,"vw":94.72},{"c":94.72,"h":94.72,"l":94.72,"n":1,"o":94.72,"t":"2026-09-22T20:45:00Z","v":100,"vw":94.72},{"c":94.6397,"h":94.72,"l":94.6397,"n":2,"o":94.72,"t":"2026-09-23T11:15:00Z","v":200,"vw":94.67985},{"c":94.46,"h":94.56,"l":94.46,"n":518,"o":94.53,"t":"2026-09-23T13:30:00Z","v":58097,"vw":94.522489},{"c":94.365,"h":94.455,"l":94.355,"n":288,"o":94.45,"t":"2026-09-23T13:45:00Z","v":50751,"vw":94.400744},{"c":94.32,"h":94.39,"l":94.31,"n":462,"o":94.365,"t":"2026-09-23T14:00:00Z","v":124654,"vw":94.350717},{"c":94.245,"h":94.345,"l":94.245,"n":444,"o":94.325,"t":"2026-09-23T14:15:00Z","v":90860,"vw":94.291601},{"c":94.245,"h":94.29,"l":94.245,"n":489,"o":94.245,"t":"2026-09-23T14:30:00Z","v":164627,"vw":94.270278},{"c":94.29,"h":94.295,"l":94.195,"n":696,"o":94.245,"t":"2026-09-23T14:45:00Z","v":205038,"vw":94.253392},{"c":94.245,"h":94.29,"l":94.245,"n":410,"o":94.28,"t":"2026-09-23T15:00:00Z","v":147473,"vw":94.26741},{"c":94.21,"h":94.26,"l":94.21,"n":474,"o":94.24,"t":"2026-09-23T15:15:00Z","v":198428,"vw":94.248911},{"c":94.185,"h":94.21,"l":94.155,"n":267,"o":94.21,"t":"2026-09-23T15:30:00Z","v":55443,"vw":94.183605},{"c":94.155,"h":94.19,"l":94.1403,"n":336,"o":94.19,"t":"2026-09-23T15:45:00Z","v":118305,"vw":94.164651},{"c":94.13,"h":94.155,"l":94.13,"n":346,"o":94.155,"t":"2026-09-23T16:00:00Z","v":106974,"vw":94.141276},{"c":94.12,"h":94.135,"l":94.1,"n":304,"o":94.13,"t":"2026-09-23T16:15:00Z","v":85785,"vw":94.112459},{"c":94.105,"h":94.12,"l":94.1,"n":223,"o":94.12,"t":"2026-09-23T16:30:00Z","v":86653,"vw":94.111672},{"c":94.0551,"h":94.105,"l":94.05,"n":374,"o":94.105,"t":"2026-09-23T16:45:00Z","v":118206,"vw":94.084977},{"c":93.96,"h":94.08,"l":93.945,"n":511,"o":94.06,"t":"2026-09-23T17:00:00Z","v":139847,"vw":94.01602},{"c":93.955,"h":93.965,"l":93.94,"n":458,"o":93.955,"t":"2026-09-23T17:15:00Z","v":150048,"vw":93.953469},{"c":94.005,"h":94.005,"l":93.93,"n":761,"o":93.955,"t":"2026-09-23T17:30:00Z","v":194615,"vw":93.951991},{"c":94.05,"h":94.05,"l":94.005,"n":524,"o":94.005,"t":"2026-09-23T17:45:00Z","v":180701,"vw":94.029022},{"c":94.025,"h":94.045,"l":94.015,"n":353,"o":94.045,"t":"2026-09-23T18:00:00Z","v":73128,"vw":94.027755},{"c":94.005,"h":94.04,"l":94,"n":476,"o":94.025,"t":"2026-09-23T18:15:00Z","v":93392,"vw":94.028282},{"c":93.975,"h":94.015,"l":93.97,"n":567,"o":94.0045,"t":"2026-09-23T18:30:00Z","v":121258,"vw":93.993306},{"c":93.985,"h":93.995,"l":93.96,"n":559,"o":93.975,"t":"2026-09-23T18:45:00Z","v":144368,"vw":93.971768},{"c":93.985,"h":94,"l":93.97,"n":661,"o":93.99,"t":"2026-09-23T19:00:00Z","v":188445,"vw":93.987689},{"c":93.975,"h":93.985,"l":93.96,"n":547,"o":93.985,"t":"2026-09-23T19:15:00Z","v":175317,"vw":93.97161},{"c":93.985,"h":93.99,"l":93.96,"n":680,"o":93.975,"t":"2026-09-23T19:30:00Z","v":151543,"vw":93.977805},{"c":93.955,"h":94.01,"l":93.955,"n":1651,"o":93.9825,"t":"2026-09-23T19:45:00Z","v":370472,"vw":93.984455},{"c":93.99,"h":93.99,"l":93.97,"n":76,"o":93.97,"t":"2026-09-23T20:00:00Z","v":88734,"vw":93.970182},{"c":94.04,"h":94.04,"l":94.04,"n":21,"o":94.04,"t":"2026-09-23T20:15:00Z","v":486,"vw":94.04},{"c":94,"h":94.15,"l":94,"n":3,"o":94.15,"t":"2026-09-24T08:00:00Z","v":401,"vw":94.1125},{"c":93.88,"h":93.88,"l":93.88,"n":1,"o":93.88,"t":"2026-09-24T09:45:00Z","v":800,"vw":93.88},{"c":93.925,"h":93.9284,"l":93.825,"n":1445,"o":93.85,"t":"2026-09-24T13:30:00Z","v":411617,"vw":93.89217},{"c":93.975,"h":93.975,"l":93.925,"n":1409,"o":93.925,"t":"2026-09-24T13:45:00Z","v":520831,"vw":93.944499},{"c":93.98,"h":94.005,"l":93.955,"n":415,"o":93.97,"t":"2026-09-24T14:00:00Z","v":93368,"vw":93.977286},{"c":93.93,"h":93.99,"l":93.93,"n":225,"o":93.98,"t":"2026-09-24T14:15:00Z","v":56365,"vw":93.962527},{"c":93.865,"h":93.935,"l":93.865,"n":325,"o":93.93,"t":"2026-09-24T14:30:00Z","v":84381,"vw":93.912276},{"c":93.79,"h":93.88,"l":93.77,"n":591,"o":93.865,"t":"2026-09-24T14:45:00Z","v":240785,"vw":93.844957},{"c":93.73,"h":93.8019,"l":93.73,"n":285,"o":93.785,"t":"2026-09-24T15:00:00Z","v":94557,"vw":93.78411},{"c":93.77,"h":93.785,"l":93.74,"n":784,"o":93.74,"t":"2026-09-24T15:15:00Z","v":347366,"vw":93.771297},{"c":93.71,"h":93.77,"l":93.67,"n":676,"o":93.765,"t":"2026-09-24T15:30:00Z","v":220447,"vw":93.721766},{"c":93.695,"h":93.715,"l":93.675,"n":485,"o":93.71,"t":"2026-09-24T15:45:00Z","v":233035,"vw":93.694283},{"c":93.71,"h":93.715,"l":93.68,"n":268,"o":93.695,"t":"2026-09-24T16:00:00Z","v":92159,"vw":93.701186},{"c":93.77,"h":93.87,"l":93.715,"n":729,"o":93.72,"t":"2026-09-24T16:15:00Z","v":231502,"vw":93.797348},{"c":93.81,"h":93.85,"l":93.7425,"n":1388,"o":93.775,"t":"2026-09-24T16:30:00Z","v":497315,"vw":93.82413},{"c":93.765,"h":93.815,"l":93.725,"n":599,"o":93.805,"t":"2026-09-24T16:45:00Z","v":214179,"vw":93.773838},{"c":93.795,"h":93.82,"l":93.75,"n":384,"o":93.765,"t":"2026-09-24T17:00:00Z","v":124424,"vw":93.781388},{"c":93.745,"h":93.79,"l":93.72,"n":293,"o":93.79,"t":"2026-09-24T17:15:00Z","v":115478,"vw":93.738283},{"c":93.7051,"h":93.765,"l":93.7,"n":156,"o":93.745,"t":"2026-09-24T17:30:00Z","v":28224,"vw":93.731622},{"c":93.735,"h":93.74,"l":93.695,"n":200,"o":93.7,"t":"2026-09-24T17:45:00Z","v":38560,"vw":93.712909},{"c":93.72,"h":93.73,"l":93.66,"n":519,"o":93.73,"t":"2026-09-24T18:00:00Z","v":124762,"vw":93.694248},{"c":93.755,"h":93.76,"l":93.72,"n":248,"o":93.72,"t":"2026-09-24T18:15:00Z","v":69402,"vw":93.740696},{"c":93.75,"h":93.78,"l":93.715,"n":342,"o":93.755,"t":"2026-09-24T18:30:00Z","v":72008,"vw":93.749876},{"c":93.735,"h":93.77,"l":93.73,"n":214,"o":93.755,"t":"2026-09-24T18:45:00Z","v":48455,"vw":93.756381},{"c":93.665,"h":93.735,"l":93.66,"n":437,"o":93.73,"t":"2026-09-24T19:00:00Z","v":62338,"vw":93.697855},{"c":93.675,"h":93.695,"l":93.66,"n":455,"o":93.66,"t":"2026-09-24T19:15:00Z","v":74698,"vw":93.679113},{"c":93.675,"h":93.68,"l":93.655,"n":656,"o":93.67,"t":"2026-09-24T19:30:00Z","v":127651,"vw":93.669819},{"c":93.68,"h":93.71,"l":93.675,"n":2020,"o":93.675,"t":"2026-09-24T19:45:00Z","v":524473,"vw":93.694421},{"c":93.68,"h":93.68,"l":93.68,"n":7,"o":93.68,"t":"2026-09-24T20:00:00Z","v":333075,"vw":93.68},{"c":93.64,"h":93.75,"l":93.64,"n":325,"o":93.74,"t":"2026-09-25T13:30:00Z","v":60063,"vw":93.69594},{"c":93.63,"h":93.66,"l":93.62,"n":278,"o":93.645,"t":"2026-09-25T13:45:00Z","v":29775,"vw":93.641909},{"c":93.52,"h":93.62,"l":93.505,"n":481,"o":93.62,"t":"2026-09-25T14:00:00Z","v":79275,"vw":93.539271},{"c":93.51,"h":93.54,"l":93.505,"n":469,"o":93.51,"t":"2026-09-25T14:15:00Z","v":77071,"vw":93.520489},{"c":93.445,"h":93.515,"l":93.425,"n":494,"o":93.505,"t":"2026-09-25T14:30:00Z","v":86237,"vw":93.471435},{"c":93.525,"h":93.525,"l":93.445,"n":600,"o":93.445,"t":"2026-09-25T14:45:00Z","v":164340,"vw":93.487729},{"c":93.525,"h":93.565,"l":93.515,"n":491,"o":93.53,"t":"2026-09-25T15:00:00Z","v":161439,"vw":93.535509},{"c":93.515,"h":93.53,"l":93.48,"n":446,"o":93.53,"t":"2026-09-25T15:15:00Z","v":142759,"vw":93.5079},{"c":93.46,"h":93.56,"l":93.46,"n":349,"o":93.52,"t":"2026-09-25T15:30:00Z","v":72200,"vw":93.527338},{"c":93.56,"h":93.56,"l":93.46,"n":510,"o":93.465,"t":"2026-09-25T15:45:00Z","v":96829,"vw":93.507232},{"c":93.65,"h":93.685,"l":93.56,"n":555,"o":93.56,"t":"2026-09-25T16:00:00Z","v":116574,"vw":93.640271},{"c":93.635,"h":93.68,"l":93.61,"n":309,"o":93.65,"t":"2026-09-25T16:15:00Z","v":74483,"vw":93.638863},{"c":93.61,"h":93.665,"l":93.605,"n":515,"o":93.64,"t":"2026-09-25T16:30:00Z","v":133528,"vw":93.638905},{"c":93.52,"h":93.6,"l":93.52,"n":542,"o":93.6,"t":"2026-09-25T16:45:00Z","v":1868738,"vw":93.555449},{"c":93.51,"h":93.545,"l":93.5,"n":237,"o":93.52,"t":"2026-09-25T17:00:00Z","v":75855,"vw":93.527516},{"c":93.475,"h":93.51,"l":93.465,"n":159,"o":93.51,"t":"2026-09-25T17:15:00Z","v":38959,"vw":93.488377},{"c":93.475,"h":93.475,"l":93.435,"n":262,"o":93.475,"t":"2026-09-25T17:30:00Z","v":88588,"vw":93.456291},{"c":93.46,"h":93.47,"l":93.445,"n":222,"o":93.47,"t":"2026-09-25T17:45:00Z","v":63046,"vw":93.453116},{"c":93.475,"h":93.475,"l":93.4503,"n":207,"o":93.47,"t":"2026-09-25T18:00:00Z","v":43945,"vw":93.467712},{"c":93.475,"h":93.495,"l":93.45,"n":533,"o":93.475,"t":"2026-09-25T18:15:00Z","v":117934,"vw":93.478595},{"c":93.53,"h":93.53,"l":93.475,"n":490,"o":93.475,"t":"2026-09-25T18:30:00Z","v":117231,"vw":93.505406},{"c":93.58,"h":93.59,"l":93.53,"n":594,"o":93.54,"t":"2026-09-25T18:45:00Z","v":132430,"vw":93.556453},{"c":93.65,"h":93.65,"l":93.585,"n":700,"o":93.5851,"t":"2026-09-25T19:00:00Z","v":143641,"vw":93.612842},{"c":93.6,"h":93.665,"l":93.6,"n":1085,"o":93.65,"t":"2026-09-25T19:15:00Z","v":245492,"vw":93.63137},{"c":93.635,"h":93.635,"l":93.585,"n":1100,"o":93.6,"t":"2026-09-25T19:30:00Z","v":187090,"vw":93.61094},{"c":93.61,"h":93.67,"l":93.6,"n":3305,"o":93.635,"t":"2026-09-25T19:45:00Z","v":497701,"vw":93.633265},{"c":93.61,"h":93.61,"l":93.61,"n":8,"o":93.61,"t":"2026-09-25T20:00:00Z","v":295784,"vw":93.61},{"c":93.67,"h":93.67,"l":93.6603,"n":18,"o":93.67,"t":"2026-09-25T20:15:00Z","v":2320,"vw":93.668254},{"c":93.245,"h":93.549,"l":93.215,"n":1117,"o":93.549,"t":"2026-09-28T13:30:00Z","v":223795,"vw":93.26093},{"c":93.295,"h":93.305,"l":93.215,"n":2870,"o":93.24,"t":"2026-09-28T13:45:00Z","v":730400,"vw":93.261092},{"c":93.23,"h":93.31,"l":93.22,"n":1245,"o":93.295,"t":"2026-09-28T14:00:00Z","v":402574,"vw":93.264157},{"c":93.265,"h":93.28,"l":93.23,"n":989,"o":93.23,"t":"2026-09-28T14:15:00Z","v":353894,"vw":93.25633},{"c":93.1,"h":93.26,"l":93.1,"n":3242,"o":93.26,"t":"2026-09-28T14:30:00Z","v":120896,"vw":93.188969},{"c":93.065,"h":93.135,"l":93.065,"n":791,"o":93.1,"t":"2026-09-28T14:45:00Z","v":267017,"vw":93.0971},{"c":93.125,"h":93.145,"l":93.065,"n":324,"o":93.065,"t":"2026-09-28T15:00:00Z","v":80070,"vw":93.116379},{"c":93.15,"h":93.1501,"l":93.115,"n":317,"o":93.12,"t":"2026-09-28T15:15:00Z","v":83900,"vw":93.13369},{"c":93.08,"h":93.155,"l":93.07,"n":388,"o":93.15,"t":"2026-09-28T15:30:00Z","v":171459,"vw":93.08326},{"c":93.075,"h":93.1,"l":93.06,"n":942,"o":93.085,"t":"2026-09-28T15:45:00Z","v":285309,"vw":93.079841},{"c":93.085,"h":93.11,"l":93.075,"n":603,"o":93.08,"t":"2026-09-28T16:00:00Z","v":75222,"vw":93.088362},{"c":93.29,"h":93.32,"l":93.0701,"n":1592,"o":93.08,"t":"2026-09-28T16:15:00Z","v":325121,"vw":93.187425},{"c":93.165,"h":93.3,"l":93.165,"n":635,"o":93.3,"t":"2026-09-28T16:30:00Z","v":150328,"vw":93.24137},{"c":93.145,"h":93.18,"l":93.115,"n":338,"o":93.165,"t":"2026-09-28T16:45:00Z","v":107907,"vw":93.144509},{"c":93.21,"h":93.245,"l":93.115,"n":570,"o":93.14,"t":"2026-09-28T17:00:00Z","v":151863,"vw":93.177809},{"c":93.155,"h":93.23,"l":93.155,"n":347,"o":93.2,"t":"2026-09-28T17:15:00Z","v":89723,"vw":93.191475},{"c":93.14,"h":93.18,"l":93.13,"n":364,"o":93.155,"t":"2026-09-28T17:30:00Z","v":133839,"vw":93.138504},{"c":93.215,"h":93.23,"l":93.135,"n":439,"o":93.14,"t":"2026-09-28T17:45:00Z","v":211921,"vw":93.202298},{"c":93.235,"h":93.24,"l":93.205,"n":576,"o":93.215,"t":"2026-09-28T18:00:00Z","v":253446,"vw":93.220565},{"c":93.17,"h":93.235,"l":93.17,"n":340,"o":93.235,"t":"2026-09-28T18:15:00Z","v":114657,"vw":93.207653},{"c":93.19,"h":93.19,"l":93.165,"n":363,"o":93.17,"t":"2026-09-28T18:30:00Z","v":116935,"vw":93.175267},{"c":93.185,"h":93.205,"l":93.175,"n":413,"o":93.195,"t":"2026-09-28T18:45:00Z","v":118101,"vw":93.192671},{"c":93.115,"h":93.185,"l":93.105,"n":543,"o":93.185,"t":"2026-09-28T19:00:00Z","v":158655,"vw":93.130215},{"c":93.125,"h":93.135,"l":93.1,"n":649,"o":93.105,"t":"2026-09-28T19:15:00Z","v":133031,"vw":93.116542},{"c":93.145,"h":93.147,"l":93.11,"n":745,"o":93.125,"t":"2026-09-28T19:30:00Z","v":168590,"vw":93.122638},{"c":93.18,"h":93.19,"l":93.13,"n":2458,"o":93.145,"t":"2026-09-28T19:45:00Z","v":682053,"vw":93.168304},{"c":93.16,"h":93.16,"l":93.16,"n":6,"o":93.16,"t":"2026-09-28T20:00:00Z","v":439114,"vw":93.16},{"c":93.16,"h":93.16,"l":93.16,"n":1,"o":93.16,"t":"2026-09-28T20:15:00Z","v":512,"vw":93.16},{"c":93.03,"h":93.3,"l":93.025,"n":1358,"o":93.3,"t":"2026-09-29T13:30:00Z","v":383398,"vw":93.102389},{"c":93.025,"h":93.08,"l":93.015,"n":536,"o":93.035,"t":"2026-09-29T13:45:00Z","v":103048,"vw":93.045904},{"c":93.015,"h":93.07,"l":92.99,"n":836,"o":93.03,"t":"2026-09-29T14:00:00Z","v":132777,"vw":93.023711},{"c":92.99,"h":93.035,"l":92.97,"n":1295,"o":93.015,"t":"2026-09-29T14:15:00Z","v":324993,"vw":92.993544},{"c":92.98,"h":93.02,"l":92.965,"n":1426,"o":92.99,"t":"2026-09-29T14:30:00Z","v":551282,"vw":92.988245},{"c":92.945,"h":93,"l":92.94,"n":1156,"o":92.98,"t":"2026-09-29T14:45:00Z","v":442099,"vw":92.974952},{"c":92.885,"h":92.945,"l":92.87,"n":1345,"o":92.94,"t":"2026-09-29T15:00:00Z","v":352381,"vw":92.898351},{"c":92.865,"h":92.93,"l":92.855,"n":1059,"o":92.885,"t":"2026-09-29T15:15:00Z","v":276890,"vw":92.895062},{"c":92.85,"h":92.895,"l":92.85,"n":626,"o":92.865,"t":"2026-09-29T15:30:00Z","v":130587,"vw":92.871595},{"c":92.825,"h":92.89,"l":92.8,"n":898,"o":92.855,"t":"2026-09-29T15:45:00Z","v":245055,"vw":92.836539},{"c":92.825,"h":92.84,"l":92.79,"n":1152,"o":92.825,"t":"2026-09-29T16:00:00Z","v":429222,"vw":92.812181},{"c":92.805,"h":92.84,"l":92.8031,"n":1101,"o":92.83,"t":"2026-09-29T16:15:00Z","v":322242,"vw":92.817884},{"c":92.78,"h":92.835,"l":92.78,"n":1048,"o":92.805,"t":"2026-09-29T16:30:00Z","v":383198,"vw":92.814758},{"c":92.765,"h":92.7999,"l":92.755,"n":1351,"o":92.78,"t":"2026-09-29T16:45:00Z","v":441416,"vw":92.770157},{"c":92.755,"h":92.77,"l":92.73,"n":1106,"o":92.765,"t":"2026-09-29T17:00:00Z","v":406215,"vw":92.741695},{"c":92.725,"h":92.76,"l":92.7,"n":1056,"o":92.755,"t":"2026-09-29T17:15:00Z","v":280942,"vw":92.719201},{"c":92.745,"h":92.76,"l":92.725,"n":947,"o":92.725,"t":"2026-09-29T17:30:00Z","v":329573,"vw":92.74661},{"c":92.755,"h":92.77,"l":92.735,"n":1065,"o":92.745,"t":"2026-09-29T17:45:00Z","v":365796,"vw":92.752286},{"c":92.815,"h":92.86,"l":92.755,"n":1406,"o":92.76,"t":"2026-09-29T18:00:00Z","v":671222,"vw":92.804572},{"c":92.865,"h":92.875,"l":92.81,"n":844,"o":92.82,"t":"2026-09-29T18:15:00Z","v":330676,"vw":92.837844},{"c":92.885,"h":92.91,"l":92.845,"n":1481,"o":92.86,"t":"2026-09-29T18:30:00Z","v":488020,"vw":92.874741},{"c":92.855,"h":92.885,"l":92.83,"n":1719,"o":92.885,"t":"2026-09-29T18:45:00Z","v":427720,"vw":92.85042},{"c":92.815,"h":92.86,"l":92.805,"n":1571,"o":92.855,"t":"2026-09-29T19:00:00Z","v":391538,"vw":92.824887},{"c":92.845,"h":92.86,"l":92.81,"n":1564,"o":92.815,"t":"2026-09-29T19:15:00Z","v":451109,"vw":92.835609},{"c":92.885,"h":92.9,"l":92.84,"n":1487,"o":92.845,"t":"2026-09-29T19:30:00Z","v":2444720,"vw":92.855028},{"c":92.92,"h":92.93,"l":92.875,"n":6690,"o":92.885,"t":"2026-09-29T19:45:00Z","v":1923737,"vw":92.907557},{"c":92.826,"h":92.91,"l":92.826,"n":10,"o":92.91,"t":"2026-09-29T20:00:00Z","v":8582522,"vw":92.868751},{"c":92.9101,"h":93.046,"l":92.91,"n":38,"o":92.91,"t":"2026-09-29T23:30:00Z","v":1733,"vw":92.938388},{"c":92.38,"h":92.38,"l":92.38,"n":1,"o":92.38,"t":"2026-09-30T13:00:00Z","v":541,"vw":92.38},{"c":93.125,"h":93.2,"l":93.0002,"n":2191,"o":93.08,"t":"2026-09-30T13:30:00Z","v":1462754,"vw":93.140965},{"c":93.1,"h":93.135,"l":93.08,"n":1292,"o":93.13,"t":"2026-09-30T13:45:00Z","v":542540,"vw":93.099021},{"c":93.13,"h":93.14,"l":93.085,"n":976,"o":93.095,"t":"2026-09-30T14:00:00Z","v":449375,"vw":93.124998},{"c":93.03,"h":93.15,"l":93.015,"n":1440,"o":93.13,"t":"2026-09-30T14:15:00Z","v":727046,"vw":93.120659},{"c":92.985,"h":93.061,"l":92.985,"n":3706,"o":93.03,"t":"2026-09-30T14:30:00Z","v":153538,"vw":93.011366},{"c":93.015,"h":93.035,"l":92.985,"n":508,"o":92.985,"t":"2026-09-30T14:45:00Z","v":149579,"vw":93.015456},{"c":93,"h":93.015,"l":92.96,"n":685,"o":93.015,"t":"2026-09-30T15:00:00Z","v":180669,"vw":92.996593},{"c":92.965,"h":93.015,"l":92.945,"n":483,"o":93,"t":"2026-09-30T15:15:00Z","v":143152,"vw":92.983563},{"c":92.875,"h":92.98,"l":92.875,"n":638,"o":92.97,"t":"2026-09-30T15:30:00Z","v":157834,"vw":92.932801},{"c":92.91,"h":92.9472,"l":92.87,"n":383,"o":92.875,"t":"2026-09-30T15:45:00Z","v":106122,"vw":92.899927},{"c":92.965,"h":92.97,"l":92.905,"n":379,"o":92.905,"t":"2026-09-30T16:00:00Z","v":130100,"vw":92.951341},{"c":92.975,"h":93,"l":92.965,"n":644,"o":92.965,"t":"2026-09-30T16:15:00Z","v":339274,"vw":92.986363},{"c":92.985,"h":92.985,"l":92.96,"n":245,"o":92.975,"t":"2026-09-30T16:30:00Z","v":84569,"vw":92.967238},{"c":92.92,"h":92.9811,"l":92.92,"n":368,"o":92.98,"t":"2026-09-30T16:45:00Z","v":159458,"vw":92.94905},{"c":92.87,"h":92.9261,"l":92.86,"n":385,"o":92.9261,"t":"2026-09-30T17:00:00Z","v":155211,"vw":92.880898},{"c":92.805,"h":92.865,"l":92.775,"n":449,"o":92.865,"t":"2026-09-30T17:15:00Z","v":148278,"vw":92.815997},{"c":92.825,"h":92.83,"l":92.78,"n":316,"o":92.8,"t":"2026-09-30T17:30:00Z","v":89688,"vw":92.800725},{"c":92.885,"h":92.885,"l":92.82,"n":903,"o":92.83,"t":"2026-09-30T17:45:00Z","v":304306,"vw":92.852636},{"c":92.845,"h":92.885,"l":92.82,"n":920,"o":92.885,"t":"2026-09-30T18:00:00Z","v":1975463,"vw":92.834528},{"c":92.83,"h":92.845,"l":92.815,"n":889,"o":92.84,"t":"2026-09-30T18:15:00Z","v":525330,"vw":92.829762},{"c":92.83,"h":92.835,"l":92.81,"n":474,"o":92.835,"t":"2026-09-30T18:30:00Z","v":92430,"vw":92.823391},{"c":92.8,"h":92.83,"l":92.8,"n":530,"o":92.83,"t":"2026-09-30T18:45:00Z","v":143121,"vw":92.811123},{"c":92.79,"h":92.805,"l":92.77,"n":674,"o":92.805,"t":"2026-09-30T19:00:00Z","v":167727,"vw":92.786389},{"c":92.795,"h":92.8,"l":92.775,"n":595,"o":92.785,"t":"2026-09-30T19:15:00Z","v":100827,"vw":92.786669},{"c":92.795,"h":92.82,"l":92.78,"n":1209,"o":92.795,"t":"2026-09-30T19:30:00Z","v":289754,"vw":92.802666},{"c":92.76,"h":92.815,"l":92.745,"n":3185,"o":92.8,"t":"2026-09-30T19:45:00Z","v":681244,"vw":92.781857},{"c":92.75,"h":92.75,"l":92.75,"n":6,"o":92.75,"t":"2026-09-30T20:00:00Z","v":342361,"vw":92.75},{"c":92.21,"h":92.64,"l":92.21,"n":8,"o":92.64,"t":"2026-09-30T20:15:00Z","v":660,"vw":92.282513},{"c":91.945,"h":92.158,"l":91.915,"n":2296,"o":92.13,"t":"2026-10-01T13:30:00Z","v":714587,"vw":92.014383},{"c":91.92,"h":92,"l":91.92,"n":1481,"o":91.95,"t":"2026-10-01T13:45:00Z","v":417573,"vw":91.970159},{"c":91.79,"h":91.91,"l":91.71,"n":2060,"o":91.91,"t":"2026-10-01T14:00:00Z","v":717652,"vw":91.75086},{"c":91.84,"h":91.84,"l":91.77,"n":1168,"o":91.795,"t":"2026-10-01T14:15:00Z","v":484729,"vw":91.793055},{"c":91.925,"h":92.015,"l":91.83,"n":1599,"o":91.83,"t":"2026-10-01T14:30:00Z","v":476389,"vw":91.932063},{"c":91.855,"h":91.945,"l":91.84,"n":514,"o":91.93,"t":"2026-10-01T14:45:00Z","v":119857,"vw":91.878164},{"c":91.9101,"h":91.92,"l":91.85,"n":663,"o":91.87,"t":"2026-10-01T15:00:00Z","v":396902,"vw":91.894946},{"c":91.93,"h":91.94,"l":91.895,"n":792,"o":91.915,"t":"2026-10-01T15:15:00Z","v":246298,"vw":91.918093},{"c":91.95,"h":92,"l":91.89,"n":783,"o":91.925,"t":"2026-10-01T15:30:00Z","v":443745,"vw":91.921967},{"c":92.01,"h":92.01,"l":91.91,"n":476,"o":91.95,"t":"2026-10-01T15:45:00Z","v":131907,"vw":91.961908},{"c":92.055,"h":92.1,"l":91.985,"n":902,"o":92.01,"t":"2026-10-01T16:00:00Z","v":275996,"vw":92.054154},{"c":92.095,"h":92.115,"l":92.04,"n":481,"o":92.055,"t":"2026-10-01T16:15:00Z","v":111213,"vw":92.077849},{"c":92.075,"h":92.125,"l":92.06,"n":472,"o":92.098,"t":"2026-10-01T16:30:00Z","v":109742,"vw":92.088284},{"c":92.08,"h":92.09,"l":92.065,"n":1118,"o":92.08,"t":"2026-10-01T16:45:00Z","v":368948,"vw":92.074171},{"c":92.2,"h":92.205,"l":92.085,"n":970,"o":92.085,"t":"2026-10-01T17:00:00Z","v":353228,"vw":92.135996},{"c":92.315,"h":92.335,"l":92.2,"n":913,"o":92.2,"t":"2026-10-01T17:15:00Z","v":241321,"vw":92.284213},{"c":92.38,"h":92.4,"l":92.32,"n":1033,"o":92.32,"t":"2026-10-01T17:30:00Z","v":195744,"vw":92.351764},{"c":92.235,"h":92.405,"l":92.23,"n":1627,"o":92.38,"t":"2026-10-01T17:45:00Z","v":473407,"vw":92.320192},{"c":92.285,"h":92.285,"l":92.15,"n":1594,"o":92.23,"t":"2026-10-01T18:00:00Z","v":613681,"vw":92.223576},{"c":92.29,"h":92.335,"l":92.275,"n":720,"o":92.29,"t":"2026-10-01T18:15:00Z","v":262759,"vw":92.302054},{"c":92.275,"h":92.34,"l":92.265,"n":418,"o":92.29,"t":"2026-10-01T18:30:00Z","v":74280,"vw":92.294481},{"c":92.32,"h":92.32,"l":92.275,"n":436,"o":92.275,"t":"2026-10-01T18:45:00Z","v":102918,"vw":92.29596},{"c":92.3,"h":92.345,"l":92.295,"n":716,"o":92.325,"t":"2026-10-01T19:00:00Z","v":252263,"vw":92.31472},{"c":92.28,"h":92.3,"l":92.2699,"n":445,"o":92.3,"t":"2026-10-01T19:15:00Z","v":142037,"vw":92.279504},{"c":92.22,"h":92.27,"l":92.22,"n":645,"o":92.27,"t":"2026-10-01T19:30:00Z","v":167581,"vw":92.238827},{"c":92.295,"h":92.345,"l":92.22,"n":1540,"o":92.225,"t":"2026-10-01T19:45:00Z","v":399702,"vw":92.299891},{"c":92.3,"h":92.3,"l":92.3,"n":5,"o":92.3,"t":"2026-10-01T20:00:00Z","v":100669,"vw":92.3},{"c":92.3,"h":92.3,"l":92.3,"n":2,"o":92.3,"t":"2026-10-01T20:45:00Z","v":321,"vw":92.3},{"c":92.3699,"h":92.3699,"l":92.3699,"n":1,"o":92.3699,"t":"2026-10-01T23:00:00Z","v":100,"vw":92.3699},{"c":92.2911,"h":92.2911,"l":92.2911,"n":1,"o":92.2911,"t":"2026-10-01T23:30:00Z","v":100,"vw":92.2911},{"c":91.58,"h":91.58,"l":91.41,"n":6,"o":91.41,"t":"2026-10-02T12:15:00Z","v":801,"vw":91.491168},{"c":92.58,"h":92.725,"l":92.545,"n":1373,"o":92.66,"t":"2026-10-02T13:30:00Z","v":285461,"vw":92.632547},{"c":92.68,"h":92.71,"l":92.6,"n":1163,"o":92.6,"t":"2026-10-02T13:45:00Z","v":245186,"vw":92.66968},{"c":92.785,"h":92.82,"l":92.67,"n":1526,"o":92.68,"t":"2026-10-02T14:00:00Z","v":781483,"vw":92.782523},{"c":92.77,"h":92.825,"l":92.755,"n":691,"o":92.78,"t":"2026-10-02T14:15:00Z","v":409982,"vw":92.77267},{"c":92.785,"h":92.805,"l":92.72,"n":572,"o":92.77,"t":"2026-10-02T14:30:00Z","v":112323,"vw":92.7531},{"c":92.61,"h":92.78,"l":92.6,"n":819,"o":92.78,"t":"2026-10-02T14:45:00Z","v":262278,"vw":92.711546},{"c":92.59,"h":92.62,"l":92.56,"n":723,"o":92.61,"t":"2026-10-02T15:00:00Z","v":175301,"vw":92.594607},{"c":92.57,"h":92.59,"l":92.455,"n":537,"o":92.59,"t":"2026-10-02T15:15:00Z","v":107829,"vw":92.521511},{"c":92.58,"h":92.63,"l":92.56,"n":354,"o":92.56,"t":"2026-10-02T15:30:00Z","v":67499,"vw":92.59381},{"c":92.53,"h":92.59,"l":92.515,"n":346,"o":92.575,"t":"2026-10-02T15:45:00Z","v":51323,"vw":92.543555},{"c":92.52,"h":92.56,"l":92.502,"n":296,"o":92.53,"t":"2026-10-02T16:00:00Z","v":71515,"vw":92.535965},{"c":92.45,"h":92.53,"l":92.45,"n":249,"o":92.5,"t":"2026-10-02T16:15:00Z","v":40027,"vw":92.495045},{"c":92.43,"h":92.48,"l":92.43,"n":290,"o":92.45,"t":"2026-10-02T16:30:00Z","v":60973,"vw":92.455546},{"c":92.365,"h":92.44,"l":92.36,"n":242,"o":92.4323,"t":"2026-10-02T16:45:00Z","v":47099,"vw":92.410067},{"c":92.36,"h":92.4001,"l":92.35,"n":966,"o":92.37,"t":"2026-10-02T17:00:00Z","v":297127,"vw":92.382303},{"c":92.285,"h":92.38,"l":92.27,"n":293,"o":92.355,"t":"2026-10-02T17:15:00Z","v":70742,"vw":92.332221},{"c":92.35,"h":92.35,"l":92.29,"n":372,"o":92.29,"t":"2026-10-02T17:30:00Z","v":75005,"vw":92.323041},{"c":92.345,"h":92.36,"l":92.31,"n":923,"o":92.36,"t":"2026-10-02T17:45:00Z","v":310880,"vw":92.335449},{"c":92.375,"h":92.375,"l":92.32,"n":474,"o":92.35,"t":"2026-10-02T18:00:00Z","v":318472,"vw":92.324286},{"c":92.365,"h":92.375,"l":92.315,"n":436,"o":92.375,"t":"2026-10-02T18:15:00Z","v":82571,"vw":92.342311},{"c":92.405,"h":92.405,"l":92.36,"n":394,"o":92.36,"t":"2026-10-02T18:30:00Z","v":65231,"vw":92.379308},{"c":92.39,"h":92.405,"l":92.37,"n":541,"o":92.405,"t":"2026-10-02T18:45:00Z","v":88948,"vw":92.389563},{"c":92.34,"h":92.39,"l":92.335,"n":965,"o":92.385,"t":"2026-10-02T19:00:00Z","v":216555,"vw":92.350387},{"c":92.36,"h":92.36,"l":92.31,"n":1298,"o":92.33,"t":"2026-10-02T19:15:00Z","v":380259,"vw":92.330996},{"c":92.355,"h":92.41,"l":92.355,"n":1130,"o":92.36,"t":"2026-10-02T19:30:00Z","v":253499,"vw":92.382442},{"c":92.395,"h":92.41,"l":92.315,"n":1762,"o":92.355,"t":"2026-10-02T19:45:00Z","v":626526,"vw":92.382578},{"c":92.39,"h":92.39,"l":92.39,"n":6,"o":92.39,"t":"2026-10-02T20:00:00Z","v":23690,"vw":92.39},{"c":92.36,"h":92.4,"l":92.32,"n":954,"o":92.37,"t":"2026-10-05T13:30:00Z","v":164543,"vw":92.361672},{"c":92.3601,"h":92.395,"l":92.345,"n":619,"o":92.36,"t":"2026-10-05T13:45:00Z","v":95100,"vw":92.371325},{"c":92.46,"h":92.48,"l":92.33,"n":990,"o":92.36,"t":"2026-10-05T14:00:00Z","v":449426,"vw":92.386402},{"c":92.435,"h":92.515,"l":92.43,"n":362,"o":92.465,"t":"2026-10-05T14:15:00Z","v":69023,"vw":92.465262},{"c":92.415,"h":92.44,"l":92.38,"n":384,"o":92.44,"t":"2026-10-05T14:30:00Z","v":71203,"vw":92.401813},{"c":92.42,"h":92.44,"l":92.4003,"n":235,"o":92.43,"t":"2026-10-05T14:45:00Z","v":29126,"vw":92.420403},{"c":92.36,"h":92.43,"l":92.355,"n":384,"o":92.42,"t":"2026-10-05T15:00:00Z","v":64241,"vw":92.387899},{"c":92.375,"h":92.38,"l":92.345,"n":349,"o":92.36,"t":"2026-10-05T15:15:00Z","v":53748,"vw":92.361991},{"c":92.405,"h":92.42,"l":92.37,"n":392,"o":92.375,"t":"2026-10-05T15:30:00Z","v":52733,"vw":92.390843},{"c":92.41,"h":92.43,"l":92.37,"n":1007,"o":92.405,"t":"2026-10-05T15:45:00Z","v":202463,"vw":92.411779},{"c":92.375,"h":92.41,"l":92.375,"n":302,"o":92.41,"t":"2026-10-05T16:00:00Z","v":51279,"vw":92.395947},{"c":92.38,"h":92.38,"l":92.355,"n":312,"o":92.37,"t":"2026-10-05T16:15:00Z","v":51847,"vw":92.36897},{"c":92.365,"h":92.39,"l":92.36,"n":231,"o":92.385,"t":"2026-10-05T16:30:00Z","v":31080,"vw":92.374723},{"c":92.35,"h":92.37,"l":92.345,"n":634,"o":92.365,"t":"2026-10-05T16:45:00Z","v":136513,"vw":92.353994},{"c":92.35,"h":92.375,"l":92.34,"n":489,"o":92.35,"t":"2026-10-05T17:00:00Z","v":279235,"vw":92.357432},{"c":92.332,"h":92.35,"l":92.325,"n":748,"o":92.345,"t":"2026-10-05T17:15:00Z","v":286192,"vw":92.33761},{"c":92.305,"h":92.335,"l":92.305,"n":1227,"o":92.335,"t":"2026-10-05T17:30:00Z","v":357704,"vw":92.325912},{"c":92.325,"h":92.34,"l":92.295,"n":403,"o":92.305,"t":"2026-10-05T17:45:00Z","v":75119,"vw":92.315486},{"c":92.33,"h":92.345,"l":92.315,"n":247,"o":92.33,"t":"2026-10-05T18:00:00Z","v":46300,"vw":92.328808},{"c":92.335,"h":92.355,"l":92.315,"n":504,"o":92.325,"t":"2026-10-05T18:15:00Z","v":152170,"vw":92.330884},{"c":92.365,"h":92.37,"l":92.335,"n":443,"o":92.335,"t":"2026-10-05T18:30:00Z","v":115374,"vw":92.346244},{"c":92.45,"h":92.465,"l":92.365,"n":426,"o":92.365,"t":"2026-10-05T18:45:00Z","v":86506,"vw":92.421762},{"c":92.465,"h":92.475,"l":92.425,"n":459,"o":92.455,"t":"2026-10-05T19:00:00Z","v":324240,"vw":92.465631},{"c":92.495,"h":92.495,"l":92.46,"n":503,"o":92.465,"t":"2026-10-05T19:15:00Z","v":139606,"vw":92.478361},{"c":92.505,"h":92.515,"l":92.475,"n":459,"o":92.49,"t":"2026-10-05T19:30:00Z","v":64709,"vw":92.49814},{"c":92.515,"h":92.53,"l":92.465,"n":1637,"o":92.505,"t":"2026-10-05T19:45:00Z","v":641577,"vw":92.48815},{"c":92.52,"h":92.52,"l":92.52,"n":9,"o":92.52,"t":"2026-10-05T20:00:00Z","v":105573,"vw":92.52},{"c":91.808,"h":91.808,"l":91.808,"n":1,"o":91.808,"t":"2026-10-05T23:30:00Z","v":241,"vw":91.808},{"c":92.8,"h":92.8,"l":92.8,"n":2,"o":92.8,"t":"2026-10-06T11:00:00Z","v":500,"vw":92.8},{"c":92.745,"h":92.81,"l":92.72,"n":972,"o":92.81,"t":"2026-10-06T13:30:00Z","v":165664,"vw":92.765328},{"c":92.75,"h":92.75,"l":92.715,"n":536,"o":92.745,"t":"2026-10-06T13:45:00Z","v":356023,"vw":92.730875},{"c":92.81,"h":92.81,"l":92.76,"n":450,"o":92.76,"t":"2026-10-06T14:00:00Z","v":90714,"vw":92.77813},{"c":92.78,"h":92.83,"l":92.78,"n":544,"o":92.81,"t":"2026-10-06T14:15:00Z","v":130971,"vw":92.803291},{"c":92.865,"h":92.865,"l":92.765,"n":463,"o":92.77,"t":"2026-10-06T14:30:00Z","v":124008,"vw":92.812618},{"c":92.93,"h":92.935,"l":92.86,"n":320,"o":92.865,"t":"2026-10-06T14:45:00Z","v":43170,"vw":92.894619},{"c":92.93,"h":92.935,"l":92.905,"n":323,"o":92.935,"t":"2026-10-06T15:00:00Z","v":48644,"vw":92.916625},{"c":92.915,"h":92.935,"l":92.915,"n":215,"o":92.925,"t":"2026-10-06T15:15:00Z","v":33809,"vw":92.926309},{"c":92.8901,"h":92.92,"l":92.89,"n":392,"o":92.92,"t":"2026-10-06T15:30:00Z","v":71166,"vw":92.904495},{"c":92.885,"h":92.9,"l":92.885,"n":264,"o":92.895,"t":"2026-10-06T15:45:00Z","v":58499,"vw":92.895229},{"c":92.855,"h":92.9,"l":92.84,"n":353,"o":92.885,"t":"2026-10-06T16:00:00Z","v":103200,"vw":92.857679},{"c":92.815,"h":92.85,"l":92.815,"n":192,"o":92.85,"t":"2026-10-06T16:15:00Z","v":35737,"vw":92.844618},{"c":92.83,"h":92.83,"l":92.795,"n":151,"o":92.81,"t":"2026-10-06T16:30:00Z","v":17456,"vw":92.806352},{"c":92.825,"h":92.84,"l":92.81,"n":292,"o":92.831,"t":"2026-10-06T16:45:00Z","v":38140,"vw":92.824665},{"c":92.81,"h":92.83,"l":92.81,"n":166,"o":92.825,"t":"2026-10-06T17:00:00Z","v":20960,"vw":92.819135},{"c":92.785,"h":92.815,"l":92.765,"n":474,"o":92.81,"t":"2026-10-06T17:15:00Z","v":86326,"vw":92.800712},{"c":92.835,"h":92.835,"l":92.785,"n":315,"o":92.785,"t":"2026-10-06T17:30:00Z","v":29612,"vw":92.811302},{"c":92.845,"h":92.86,"l":92.835,"n":369,"o":92.835,"t":"2026-10-06T17:45:00Z","v":91930,"vw":92.845362},{"c":92.87,"h":92.875,"l":92.85,"n":322,"o":92.85,"t":"2026-10-06T18:00:00Z","v":37960,"vw":92.860811},{"c":92.855,"h":92.875,"l":92.85,"n":160,"o":92.87,"t":"2026-10-06T18:15:00Z","v":16177,"vw":92.860832},{"c":92.85,"h":92.8568,"l":92.84,"n":295,"o":92.855,"t":"2026-10-06T18:30:00Z","v":89563,"vw":92.846796},{"c":92.875,"h":92.875,"l":92.835,"n":162,"o":92.85,"t":"2026-10-06T18:45:00Z","v":31770,"vw":92.853799},{"c":92.9,"h":92.9,"l":92.875,"n":196,"o":92.88,"t":"2026-10-06T19:00:00Z","v":21437,"vw":92.886352},{"c":92.885,"h":92.91,"l":92.885,"n":190,"o":92.9,"t":"2026-10-06T19:15:00Z","v":25008,"vw":92.898691},{"c":92.87,"h":92.89,"l":92.87,"n":322,"o":92.885,"t":"2026-10-06T19:30:00Z","v":28154,"vw":92.879882},{"c":92.87,"h":92.9,"l":92.86,"n":1062,"o":92.87,"t":"2026-10-06T19:45:00Z","v":155447,"vw":92.87594},{"c":93,"h":93,"l":92.88,"n":19,"o":92.88,"t":"2026-10-06T20:00:00Z","v":48772,"vw":92.903037},{"c":93.004,"h":93.004,"l":92.88,"n":2,"o":92.88,"t":"2026-10-06T23:30:00Z","v":200,"vw":92.942},{"c":92.72,"h":92.72,"l":92.72,"n":2,"o":92.72,"t":"2026-10-07T11:45:00Z","v":121,"vw":92.72},{"c":92.14,"h":92.14,"l":92.14,"n":1,"o":92.14,"t":"2026-10-07T12:00:00Z","v":100,"vw":92.14},{"c":92.495,"h":92.62,"l":92.46,"n":1439,"o":92.62,"t":"2026-10-07T13:30:00Z","v":217171,"vw":92.506156},{"c":92.535,"h":92.545,"l":92.5,"n":755,"o":92.5,"t":"2026-10-07T13:45:00Z","v":176102,"vw":92.527943},{"c":92.5,"h":92.555,"l":92.5,"n":970,"o":92.535,"t":"2026-10-07T14:00:00Z","v":291297,"vw":92.52492},{"c":92.545,"h":92.555,"l":92.5,"n":840,"o":92.505,"t":"2026-10-07T14:15:00Z","v":345158,"vw":92.51461},{"c":92.555,"h":92.58,"l":92.535,"n":473,"o":92.545,"t":"2026-10-07T14:30:00Z","v":94059,"vw":92.551049},{"c":92.56,"h":92.57,"l":92.53,"n":1340,"o":92.555,"t":"2026-10-07T14:45:00Z","v":591796,"vw":92.542089},{"c":92.61,"h":92.63,"l":92.55,"n":446,"o":92.5551,"t":"2026-10-07T15:00:00Z","v":100733,"vw":92.595998},{"c":92.59,"h":92.62,"l":92.57,"n":348,"o":92.615,"t":"2026-10-07T15:15:00Z","v":65914,"vw":92.595145},{"c":92.625,"h":92.64,"l":92.585,"n":507,"o":92.59,"t":"2026-10-07T15:30:00Z","v":102411,"vw":92.613597},{"c":92.635,"h":92.645,"l":92.61,"n":708,"o":92.63,"t":"2026-10-07T15:45:00Z","v":528196,"vw":92.628295},{"c":92.68,"h":92.69,"l":92.635,"n":372,"o":92.635,"t":"2026-10-07T16:00:00Z","v":127990,"vw":92.64766},{"c":92.6951,"h":92.6951,"l":92.6601,"n":253,"o":92.68,"t":"2026-10-07T16:15:00Z","v":61696,"vw":92.674845},{"c":92.66,"h":92.715,"l":92.655,"n":647,"o":92.695,"t":"2026-10-07T16:30:00Z","v":745707,"vw":92.684711},{"c":92.655,"h":92.67,"l":92.625,"n":464,"o":92.66,"t":"2026-10-07T16:45:00Z","v":159687,"vw":92.651455},{"c":92.765,"h":92.785,"l":92.655,"n":511,"o":92.655,"t":"2026-10-07T17:00:00Z","v":161970,"vw":92.75631},{"c":92.735,"h":92.79,"l":92.735,"n":283,"o":92.765,"t":"2026-10-07T17:15:00Z","v":75103,"vw":92.76299},{"c":92.75,"h":92.76,"l":92.73,"n":206,"o":92.73,"t":"2026-10-07T17:30:00Z","v":39840,"vw":92.746745},{"c":92.72,"h":92.775,"l":92.72,"n":341,"o":92.75,"t":"2026-10-07T17:45:00Z","v":82261,"vw":92.749492},{"c":92.75,"h":92.785,"l":92.72,"n":272,"o":92.72,"t":"2026-10-07T18:00:00Z","v":46566,"vw":92.755324},{"c":92.75,"h":92.77,"l":92.73,"n":284,"o":92.75,"t":"2026-10-07T18:15:00Z","v":108200,"vw":92.751714},{"c":92.765,"h":92.775,"l":92.74,"n":283,"o":92.75,"t":"2026-10-07T18:30:00Z","v":58802,"vw":92.757049},{"c":92.765,"h":92.785,"l":92.755,"n":280,"o":92.765,"t":"2026-10-07T18:45:00Z","v":52106,"vw":92.770177},{"c":92.715,"h":92.775,"l":92.695,"n":321,"o":92.765,"t":"2026-10-07T19:00:00Z","v":59324,"vw":92.736964},{"c":92.705,"h":92.73,"l":92.705,"n":209,"o":92.715,"t":"2026-10-07T19:15:00Z","v":37644,"vw":92.713235},{"c":92.695,"h":92.7175,"l":92.685,"n":486,"o":92.71,"t":"2026-10-07T19:30:00Z","v":84841,"vw":92.705572},{"c":92.75,"h":92.77,"l":92.69,"n":1586,"o":92.695,"t":"2026-10-07T19:45:00Z","v":287550,"vw":92.736653},{"c":92.76,"h":92.76,"l":92.76,"n":8,"o":92.76,"t":"2026-10-07T20:00:00Z","v":18592,"vw":92.76},{"c":93.14,"h":93.14,"l":93.14,"n":1,"o":93.14,"t":"2026-10-07T23:45:00Z","v":108,"vw":93.14},{"c":92.9,"h":92.9,"l":92.86,"n":2,"o":92.86,"t":"2026-10-08T11:45:00Z","v":723,"vw":92.894467},{"c":92.645,"h":92.675,"l":92.6,"n":829,"o":92.6,"t":"2026-10-08T13:30:00Z","v":107176,"vw":92.642746},{"c":92.675,"h":92.7,"l":92.65,"n":501,"o":92.65,"t":"2026-10-08T13:45:00Z","v":182675,"vw":92.667657},{"c":92.695,"h":92.73,"l":92.675,"n":565,"o":92.675,"t":"2026-10-08T14:00:00Z","v":111127,"vw":92.710337},{"c":92.69,"h":92.72,"l":92.685,"n":1150,"o":92.695,"t":"2026-10-08T14:15:00Z","v":2230412,"vw":92.698378},{"c":92.625,"h":92.695,"l":92.615,"n":353,"o":92.6937,"t":"2026-10-08T14:30:00Z","v":90537,"vw":92.671893},{"c":92.59,"h":92.63,"l":92.59,"n":802,"o":92.63,"t":"2026-10-08T14:45:00Z","v":297883,"vw":92.612542},{"c":92.57,"h":92.615,"l":92.57,"n":461,"o":92.58,"t":"2026-10-08T15:00:00Z","v":265848,"vw":92.585671},{"c":92.57,"h":92.58,"l":92.53,"n":537,"o":92.565,"t":"2026-10-08T15:15:00Z","v":165172,"vw":92.554429},{"c":92.57,"h":92.59,"l":92.535,"n":761,"o":92.565,"t":"2026-10-08T15:30:00Z","v":480350,"vw":92.562491},{"c":92.53,"h":92.5839,"l":92.53,"n":356,"o":92.57,"t":"2026-10-08T15:45:00Z","v":88360,"vw":92.554552},{"c":92.575,"h":92.585,"l":92.53,"n":444,"o":92.54,"t":"2026-10-08T16:00:00Z","v":115860,"vw":92.559475},{"c":92.635,"h":92.755,"l":92.57,"n":1907,"o":92.58,"t":"2026-10-08T16:15:00Z","v":585194,"vw":92.654959},{"c":92.65,"h":92.67,"l":92.63,"n":443,"o":92.64,"t":"2026-10-08T16:30:00Z","v":118679,"vw":92.65446},{"c":92.65,"h":92.685,"l":92.62,"n":797,"o":92.6525,"t":"2026-10-08T16:45:00Z","v":265371,"vw":92.650067},{"c":92.68,"h":92.69,"l":92.585,"n":2214,"o":92.65,"t":"2026-10-08T17:00:00Z","v":800822,"vw":92.63311},{"c":92.68,"h":92.6999,"l":92.6523,"n":1238,"o":92.68,"t":"2026-10-08T17:15:00Z","v":401595,"vw":92.664678},{"c":92.725,"h":92.73,"l":92.67,"n":347,"o":92.67,"t":"2026-10-08T17:30:00Z","v":66053,"vw":92.691317},{"c":92.675,"h":92.725,"l":92.66,"n":277,"o":92.725,"t":"2026-10-08T17:45:00Z","v":69340,"vw":92.685588},{"c":92.665,"h":92.68,"l":92.64,"n":361,"o":92.675,"t":"2026-10-08T18:00:00Z","v":149709,"vw":92.656331},{"c":92.7301,"h":92.755,"l":92.67,"n":387,"o":92.67,"t":"2026-10-08T18:15:00Z","v":133662,"vw":92.711832},{"c":92.715,"h":92.745,"l":92.708,"n":257,"o":92.73,"t":"2026-10-08T18:30:00Z","v":29020,"vw":92.721635},{"c":92.72,"h":92.7371,"l":92.7059,"n":315,"o":92.72,"t":"2026-10-08T18:45:00Z","v":60846,"vw":92.720907},{"c":92.715,"h":92.735,"l":92.7,"n":369,"o":92.72,"t":"2026-10-08T19:00:00Z","v":253501,"vw":92.707829},{"c":92.745,"h":92.77,"l":92.71,"n":414,"o":92.71,"t":"2026-10-08T19:15:00Z","v":88543,"vw":92.745574},{"c":92.745,"h":92.76,"l":92.725,"n":560,"o":92.74,"t":"2026-10-08T19:30:00Z","v":115427,"vw":92.741095},{"c":92.74,"h":92.765,"l":92.73,"n":1898,"o":92.745,"t":"2026-10-08T19:45:00Z","v":417647,"vw":92.744698},{"c":92.73,"h":92.73,"l":92.73,"n":8,"o":92.73,"t":"2026-10-08T20:00:00Z","v":32788,"vw":92.73},{"c":92.63,"h":92.73,"l":92.5,"n":4,"o":92.67,"t":"2026-10-08T22:15:00Z","v":515,"vw":92.654272},{"c":92.63,"h":92.63,"l":92.63,"n":2,"o":92.63,"t":"2026-10-08T22:45:00Z","v":200,"vw":92.63},{"c":92.73,"h":92.73,"l":92.73,"n":1,"o":92.73,"t":"2026-10-09T11:00:00Z","v":115,"vw":92.73},{"c":92.73,"h":92.84,"l":92.72,"n":1084,"o":92.84,"t":"2026-10-09T13:30:00Z","v":304753,"vw":92.777399},{"c":92.71,"h":92.745,"l":92.68,"n":530,"o":92.73,"t":"2026-10-09T13:45:00Z","v":98759,"vw":92.713568},{"c":92.705,"h":92.73,"l":92.7,"n":438,"o":92.705,"t":"2026-10-09T14:00:00Z","v":110171,"vw":92.711346},{"c":92.695,"h":92.725,"l":92.69,"n":367,"o":92.705,"t":"2026-10-09T14:15:00Z","v":56817,"vw":92.708315},{"c":92.68,"h":92.705,"l":92.665,"n":1890,"o":92.695,"t":"2026-10-09T14:30:00Z","v":52404,"vw":92.683184},{"c":92.705,"h":92.71,"l":92.68,"n":407,"o":92.68,"t":"2026-10-09T14:45:00Z","v":170478,"vw":92.6915},{"c":92.75,"h":92.75,"l":92.7,"n":368,"o":92.705,"t":"2026-10-09T15:00:00Z","v":88278,"vw":92.719191},{"c":92.75,"h":92.775,"l":92.74,"n":203,"o":92.74,"t":"2026-10-09T15:15:00Z","v":70976,"vw":92.760248},{"c":92.765,"h":92.77,"l":92.75,"n":354,"o":92.755,"t":"2026-10-09T15:30:00Z","v":81492,"vw":92.761674},{"c":92.79,"h":92.79,"l":92.75,"n":99,"o":92.75,"t":"2026-10-09T15:45:00Z","v":8492,"vw":92.779139},{"c":92.76,"h":92.78,"l":92.76,"n":232,"o":92.775,"t":"2026-10-09T16:00:00Z","v":93023,"vw":92.763578},{"c":92.775,"h":92.78,"l":92.77,"n":134,"o":92.77,"t":"2026-10-09T16:15:00Z","v":60872,"vw":92.773514},{"c":92.785,"h":92.79,"l":92.77,"n":156,"o":92.78,"t":"2026-10-09T16:30:00Z","v":79783,"vw":92.775576},{"c":92.795,"h":92.81,"l":92.79,"n":217,"o":92.79,"t":"2026-10-09T16:45:00Z","v":52534,"vw":92.79616},{"c":92.8,"h":92.81,"l":92.78,"n":424,"o":92.79,"t":"2026-10-09T17:00:00Z","v":107724,"vw":92.79579},{"c":92.78,"h":92.8,"l":92.765,"n":413,"o":92.79,"t":"2026-10-09T17:15:00Z","v":171820,"vw":92.788969},{"c":92.79,"h":92.795,"l":92.77,"n":373,"o":92.78,"t":"2026-10-09T17:30:00Z","v":114882,"vw":92.784345},{"c":92.8,"h":92.805,"l":92.79,"n":206,"o":92.79,"t":"2026-10-09T17:45:00Z","v":29792,"vw":92.795163},{"c":92.7981,"h":92.8,"l":92.79,"n":170,"o":92.795,"t":"2026-10-09T18:00:00Z","v":34809,"vw":92.794711},{"c":92.8,"h":92.815,"l":92.79,"n":626,"o":92.795,"t":"2026-10-09T18:15:00Z","v":149101,"vw":92.801515},{"c":92.8151,"h":92.82,"l":92.805,"n":138,"o":92.805,"t":"2026-10-09T18:30:00Z","v":19003,"vw":92.812195},{"c":92.835,"h":92.885,"l":92.815,"n":622,"o":92.82,"t":"2026-10-09T18:45:00Z","v":99572,"vw":92.851266},{"c":92.82,"h":92.845,"l":92.815,"n":171,"o":92.84,"t":"2026-10-09T19:00:00Z","v":34071,"vw":92.832263},{"c":92.825,"h":92.83,"l":92.815,"n":115,"o":92.825,"t":"2026-10-09T19:15:00Z","v":18473,"vw":92.823875},{"c":92.825,"h":92.83,"l":92.815,"n":430,"o":92.825,"t":"2026-10-09T19:30:00Z","v":61835,"vw":92.821444},{"c":92.825,"h":92.845,"l":92.8141,"n":671,"o":92.83,"t":"2026-10-09T19:45:00Z","v":116035,"vw":92.832069},{"c":92.83,"h":92.83,"l":92.83,"n":9,"o":92.83,"t":"2026-10-09T20:00:00Z","v":35207,"vw":92.83},{"c":92.7,"h":92.8,"l":92.7,"n":77,"o":92.72,"t":"2026-10-09T21:15:00Z","v":10600,"vw":92.706222},{"c":92.8059,"h":92.83,"l":92.75,"n":267,"o":92.77,"t":"2026-10-12T13:30:00Z","v":40929,"vw":92.786009},{"c":92.815,"h":92.835,"l":92.785,"n":788,"o":92.805,"t":"2026-10-12T13:45:00Z","v":180131,"vw":92.804073},{"c":92.855,"h":92.865,"l":92.8101,"n":469,"o":92.82,"t":"2026-10-12T14:00:00Z","v":114910,"vw":92.848564},{"c":92.8485,"h":92.88,"l":92.845,"n":170,"o":92.855,"t":"2026-10-12T14:15:00Z","v":22540,"vw":92.857941},{"c":92.87,"h":92.88,"l":92.84,"n":134,"o":92.845,"t":"2026-10-12T14:30:00Z","v":27554,"vw":92.849172},{"c":92.885,"h":92.9,"l":92.875,"n":113,"o":92.8815,"t":"2026-10-12T14:45:00Z","v":14247,"vw":92.884902},{"c":92.935,"h":92.94,"l":92.885,"n":442,"o":92.8856,"t":"2026-10-12T15:00:00Z","v":96037,"vw":92.90751},{"c":92.92,"h":92.945,"l":92.915,"n":201,"o":92.94,"t":"2026-10-12T15:15:00Z","v":45206,"vw":92.928624},{"c":92.95,"h":92.95,"l":92.92,"n":100,"o":92.925,"t":"2026-10-12T15:30:00Z","v":20810,"vw":92.926238},{"c":92.935,"h":92.95,"l":92.93,"n":261,"o":92.945,"t":"2026-10-12T15:45:00Z","v":62449,"vw":92.943785},{"c":92.935,"h":92.94,"l":92.925,"n":107,"o":92.93,"t":"2026-10-12T16:00:00Z","v":8516,"vw":92.932091},{"c":92.935,"h":92.94,"l":92.93,"n":105,"o":92.93,"t":"2026-10-12T16:15:00Z","v":24599,"vw":92.933276},{"c":92.955,"h":92.96,"l":92.93,"n":180,"o":92.935,"t":"2026-10-12T16:30:00Z","v":54849,"vw":92.952637},{"c":92.975,"h":92.98,"l":92.96,"n":160,"o":92.96,"t":"2026-10-12T16:45:00Z","v":35427,"vw":92.967743},{"c":93.005,"h":93.01,"l":92.975,"n":136,"o":92.975,"t":"2026-10-12T17:00:00Z","v":17679,"vw":92.990286},{"c":93.03,"h":93.035,"l":93.005,"n":190,"o":93.005,"t":"2026-10-12T17:15:00Z","v":31750,"vw":93.018685},{"c":93.025,"h":93.04,"l":93.025,"n":66,"o":93.03,"t":"2026-10-12T17:30:00Z","v":10559,"vw":93.030126},{"c":93.03,"h":93.04,"l":93.025,"n":148,"o":93.03,"t":"2026-10-12T17:45:00Z","v":26822,"vw":93.032411},{"c":92.98,"h":93.035,"l":92.97,"n":265,"o":93.035,"t":"2026-10-12T18:00:00Z","v":67923,"vw":92.998821},{"c":92.96,"h":92.975,"l":92.94,"n":343,"o":92.975,"t":"2026-10-12T18:15:00Z","v":108891,"vw":92.954426},{"c":92.95,"h":92.965,"l":92.95,"n":336,"o":92.955,"t":"2026-10-12T18:30:00Z","v":100233,"vw":92.95355},{"c":92.915,"h":92.955,"l":92.915,"n":195,"o":92.95,"t":"2026-10-12T18:45:00Z","v":26699,"vw":92.936403},{"c":92.9,"h":92.92,"l":92.895,"n":120,"o":92.91,"t":"2026-10-12T19:00:00Z","v":18518,"vw":92.904796},{"c":92.895,"h":92.9,"l":92.885,"n":168,"o":92.89,"t":"2026-10-12T19:15:00Z","v":27987,"vw":92.89298},{"c":92.905,"h":92.905,"l":92.89,"n":137,"o":92.895,"t":"2026-10-12T19:30:00Z","v":20439,"vw":92.899607},{"c":92.925,"h":92.94,"l":92.905,"n":1388,"o":92.91,"t":"2026-10-12T19:45:00Z","v":246580,"vw":92.921487},{"c":92.93,"h":92.93,"l":92.93,"n":8,"o":92.93,"t":"2026-10-12T20:00:00Z","v":114469,"vw":92.93},{"c":92.82,"h":92.82,"l":92.82,"n":1,"o":92.82,"t":"2026-10-12T20:30:00Z","v":200,"vw":92.82},{"c":92.722,"h":92.88,"l":92.722,"n":2,"o":92.88,"t":"2026-10-12T20:45:00Z","v":200,"vw":92.801},{"c":92.62,"h":92.82,"l":92.62,"n":13,"o":92.76,"t":"2026-10-13T12:30:00Z","v":5100,"vw":92.630047},{"c":92.815,"h":92.85,"l":92.77,"n":915,"o":92.83,"t":"2026-10-13T13:30:00Z","v":218262,"vw":92.815993},{"c":92.705,"h":92.84,"l":92.705,"n":530,"o":92.82,"t":"2026-10-13T13:45:00Z","v":89750,"vw":92.765714},{"c":92.695,"h":92.715,"l":92.68,"n":761,"o":92.7,"t":"2026-10-13T14:00:00Z","v":137644,"vw":92.699625},{"c":92.655,"h":92.7,"l":92.65,"n":304,"o":92.695,"t":"2026-10-13T14:15:00Z","v":72553,"vw":92.673315},{"c":92.645,"h":92.665,"l":92.64,"n":563,"o":92.66,"t":"2026-10-13T14:30:00Z","v":106340,"vw":92.655614},{"c":92.62,"h":92.65,"l":92.605,"n":1473,"o":92.65,"t":"2026-10-13T14:45:00Z","v":329974,"vw":92.630381},{"c":92.595,"h":92.62,"l":92.59,"n":415,"o":92.615,"t":"2026-10-13T15:00:00Z","v":57972,"vw":92.606206},{"c":92.575,"h":92.625,"l":92.56,"n":470,"o":92.595,"t":"2026-10-13T15:15:00Z","v":60327,"vw":92.590244},{"c":92.53,"h":92.57,"l":92.495,"n":493,"o":92.57,"t":"2026-10-13T15:30:00Z","v":71346,"vw":92.532404},{"c":92.53,"h":92.5398,"l":92.515,"n":491,"o":92.53,"t":"2026-10-13T15:45:00Z","v":99651,"vw":92.526875},{"c":92.565,"h":92.575,"l":92.525,"n":630,"o":92.525,"t":"2026-10-13T16:00:00Z","v":151505,"vw":92.560615},{"c":92.58,"h":92.59,"l":92.555,"n":648,"o":92.565,"t":"2026-10-13T16:15:00Z","v":106068,"vw":92.567699},{"c":92.59,"h":92.61,"l":92.58,"n":746,"o":92.585,"t":"2026-10-13T16:30:00Z","v":103847,"vw":92.595498},{"c":92.57,"h":92.6,"l":92.57,"n":230,"o":92.595,"t":"2026-10-13T16:45:00Z","v":46938,"vw":92.583118},{"c":92.58,"h":92.58,"l":92.545,"n":395,"o":92.565,"t":"2026-10-13T17:00:00Z","v":88953,"vw":92.565249},{"c":92.595,"h":92.6,"l":92.58,"n":318,"o":92.58,"t":"2026-10-13T17:15:00Z","v":97180,"vw":92.591299},{"c":92.615,"h":92.62,"l":92.5886,"n":420,"o":92.5886,"t":"2026-10-13T17:30:00Z","v":104030,"vw":92.609036},{"c":92.62,"h":92.625,"l":92.6,"n":408,"o":92.615,"t":"2026-10-13T17:45:00Z","v":132726,"vw":92.615754},{"c":92.64,"h":92.69,"l":92.6,"n":394,"o":92.63,"t":"2026-10-13T18:00:00Z","v":111721,"vw":92.642302},{"c":92.665,"h":92.675,"l":92.635,"n":182,"o":92.635,"t":"2026-10-13T18:15:00Z","v":45276,"vw":92.646089},{"c":92.61,"h":92.665,"l":92.605,"n":118,"o":92.665,"t":"2026-10-13T18:30:00Z","v":28808,"vw":92.634472},{"c":92.625,"h":92.63,"l":92.6,"n":216,"o":92.605,"t":"2026-10-13T18:45:00Z","v":50529,"vw":92.618564},{"c":92.675,"h":92.675,"l":92.63,"n":365,"o":92.63,"t":"2026-10-13T19:00:00Z","v":90611,"vw":92.654583},{"c":92.675,"h":92.68,"l":92.655,"n":226,"o":92.675,"t":"2026-10-13T19:15:00Z","v":54311,"vw":92.663447},{"c":92.65,"h":92.68,"l":92.64,"n":396,"o":92.675,"t":"2026-10-13T19:30:00Z","v":69668,"vw":92.668844},{"c":92.65,"h":92.67,"l":92.63,"n":1396,"o":92.65,"t":"2026-10-13T19:45:00Z","v":194210,"vw":92.649352},{"c":92.66,"h":92.66,"l":92.66,"n":9,"o":92.66,"t":"2026-10-13T20:00:00Z","v":736811,"vw":92.66},{"c":92.355,"h":92.365,"l":92.192,"n":1302,"o":92.33,"t":"2026-10-14T13:30:00Z","v":316952,"vw":92.297847},{"c":92.26,"h":92.375,"l":92.26,"n":569,"o":92.355,"t":"2026-10-14T13:45:00Z","v":135572,"vw":92.320435},{"c":92.25,"h":92.31,"l":92.25,"n":602,"o":92.27,"t":"2026-10-14T14:00:00Z","v":175561,"vw":92.279555},{"c":92.3,"h":92.3,"l":92.25,"n":790,"o":92.25,"t":"2026-10-14T14:15:00Z","v":200818,"vw":92.271628},{"c":92.33,"h":92.335,"l":92.27,"n":525,"o":92.295,"t":"2026-10-14T14:30:00Z","v":107599,"vw":92.300691},{"c":92.3,"h":92.35,"l":92.28,"n":241,"o":92.325,"t":"2026-10-14T14:45:00Z","v":105133,"vw":92.301552},{"c":92.285,"h":92.305,"l":92.25,"n":427,"o":92.3,"t":"2026-10-14T15:00:00Z","v":87017,"vw":92.264897},{"c":92.34,"h":92.355,"l":92.29,"n":397,"o":92.29,"t":"2026-10-14T15:15:00Z","v":86205,"vw":92.330517},{"c":92.32,"h":92.3383,"l":92.28,"n":399,"o":92.335,"t":"2026-10-14T15:30:00Z","v":100451,"vw":92.310362},{"c":92.28,"h":92.325,"l":92.265,"n":265,"o":92.315,"t":"2026-10-14T15:45:00Z","v":45142,"vw":92.292484},{"c":92.235,"h":92.2885,"l":92.225,"n":308,"o":92.28,"t":"2026-10-14T16:00:00Z","v":63119,"vw":92.25747},{"c":92.255,"h":92.26,"l":92.225,"n":365,"o":92.24,"t":"2026-10-14T16:15:00Z","v":53417,"vw":92.239373},{"c":92.27,"h":92.28,"l":92.22,"n":513,"o":92.25,"t":"2026-10-14T16:30:00Z","v":325250,"vw":92.248842},{"c":92.27,"h":92.27,"l":92.245,"n":322,"o":92.27,"t":"2026-10-14T16:45:00Z","v":110117,"vw":92.251906},{"c":92.27,"h":92.28,"l":92.25,"n":214,"o":92.27,"t":"2026-10-14T17:00:00Z","v":37990,"vw":92.265456},{"c":92.275,"h":92.29,"l":92.245,"n":608,"o":92.27,"t":"2026-10-14T17:15:00Z","v":196152,"vw":92.261244},{"c":92.305,"h":92.305,"l":92.27,"n":285,"o":92.279,"t":"2026-10-14T17:30:00Z","v":68814,"vw":92.290239},{"c":92.25,"h":92.3,"l":92.24,"n":583,"o":92.3,"t":"2026-10-14T17:45:00Z","v":204262,"vw":92.252465},{"c":92.32,"h":92.32,"l":92.25,"n":331,"o":92.2599,"t":"2026-10-14T18:00:00Z","v":82315,"vw":92.276696},{"c":92.35,"h":92.355,"l":92.3201,"n":394,"o":92.33,"t":"2026-10-14T18:15:00Z","v":83477,"vw":92.338669},{"c":92.305,"h":92.345,"l":92.305,"n":324,"o":92.34,"t":"2026-10-14T18:30:00Z","v":105496,"vw":92.316723},{"c":92.32,"h":92.33,"l":92.305,"n":519,"o":92.305,"t":"2026-10-14T18:45:00Z","v":154093,"vw":92.319108},{"c":92.29,"h":92.34,"l":92.29,"n":1023,"o":92.32,"t":"2026-10-14T19:00:00Z","v":560804,"vw":92.324643},{"c":92.275,"h":92.32,"l":92.275,"n":267,"o":92.285,"t":"2026-10-14T19:15:00Z","v":48684,"vw":92.295935},{"c":92.265,"h":92.29,"l":92.26,"n":524,"o":92.275,"t":"2026-10-14T19:30:00Z","v":94239,"vw":92.274942},{"c":92.25,"h":92.29,"l":92.24,"n":914,"o":92.265,"t":"2026-10-14T19:45:00Z","v":160995,"vw":92.265239},{"c":92.3,"h":92.31,"l":92.25,"n":27,"o":92.25,"t":"2026-10-14T20:00:00Z","v":54852,"vw":92.250976},{"c":92.37,"h":92.39,"l":92.215,"n":1671,"o":92.3,"t":"2026-10-15T13:30:00Z","v":369724,"vw":92.326814},{"c":92.415,"h":92.435,"l":92.37,"n":794,"o":92.375,"t":"2026-10-15T13:45:00Z","v":152998,"vw":92.405746},{"c":92.44,"h":92.46,"l":92.405,"n":918,"o":92.415,"t":"2026-10-15T14:00:00Z","v":238078,"vw":92.431612},{"c":92.495,"h":92.5,"l":92.42,"n":537,"o":92.45,"t":"2026-10-15T14:15:00Z","v":192257,"vw":92.442975},{"c":92.515,"h":92.54,"l":92.48,"n":453,"o":92.5,"t":"2026-10-15T14:30:00Z","v":159312,"vw":92.516529},{"c":92.56,"h":92.575,"l":92.485,"n":554,"o":92.51,"t":"2026-10-15T14:45:00Z","v":146930,"vw":92.541172},{"c":92.55,"h":92.585,"l":92.53,"n":660,"o":92.56,"t":"2026-10-15T15:00:00Z","v":192939,"vw":92.551863},{"c":92.495,"h":92.585,"l":92.48,"n":854,"o":92.555,"t":"2026-10-15T15:15:00Z","v":278156,"vw":92.532412},{"c":92.48,"h":92.52,"l":92.48,"n":324,"o":92.495,"t":"2026-10-15T15:30:00Z","v":57411,"vw":92.503496},{"c":92.48,"h":92.5,"l":92.47,"n":172,"o":92.49,"t":"2026-10-15T15:45:00Z","v":29322,"vw":92.485777},{"c":92.46,"h":92.495,"l":92.445,"n":321,"o":92.465,"t":"2026-10-15T16:00:00Z","v":74734,"vw":92.467024},{"c":92.46,"h":92.475,"l":92.45,"n":230,"o":92.46,"t":"2026-10-15T16:15:00Z","v":34058,"vw":92.460972},{"c":92.51,"h":92.515,"l":92.435,"n":358,"o":92.4551,"t":"2026-10-15T16:30:00Z","v":104764,"vw":92.488854},{"c":92.515,"h":92.52,"l":92.48,"n":310,"o":92.51,"t":"2026-10-15T16:45:00Z","v":63706,"vw":92.499287},{"c":92.525,"h":92.545,"l":92.49,"n":600,"o":92.51,"t":"2026-10-15T17:00:00Z","v":222785,"vw":92.505385},{"c":92.545,"h":92.555,"l":92.515,"n":336,"o":92.525,"t":"2026-10-15T17:15:00Z","v":88129,"vw":92.530485},{"c":92.635,"h":92.64,"l":92.555,"n":270,"o":92.555,"t":"2026-10-15T17:30:00Z","v":58541,"vw":92.601257},{"c":92.63,"h":92.65,"l":92.61,"n":373,"o":92.635,"t":"2026-10-15T17:45:00Z","v":91597,"vw":92.634954},{"c":92.61,"h":92.64,"l":92.61,"n":250,"o":92.625,"t":"2026-10-15T18:00:00Z","v":43458,"vw":92.622512},{"c":92.63,"h":92.635,"l":92.6,"n":335,"o":92.605,"t":"2026-10-15T18:15:00Z","v":302003,"vw":92.627562},{"c":92.64,"h":92.66,"l":92.6202,"n":382,"o":92.625,"t":"2026-10-15T18:30:00Z","v":72120,"vw":92.642041},{"c":92.67,"h":92.685,"l":92.635,"n":244,"o":92.64,"t":"2026-10-15T18:45:00Z","v":52373,"vw":92.670142},{"c":92.7,"h":92.705,"l":92.665,"n":240,"o":92.67,"t":"2026-10-15T19:00:00Z","v":53820,"vw":92.687651},{"c":92.695,"h":92.71,"l":92.69,"n":327,"o":92.7,"t":"2026-10-15T19:15:00Z","v":64844,"vw":92.697531},{"c":92.705,"h":92.7199,"l":92.685,"n":358,"o":92.69,"t":"2026-10-15T19:30:00Z","v":65674,"vw":92.699782},{"c":92.62,"h":92.705,"l":92.62,"n":2498,"o":92.705,"t":"2026-10-15T19:45:00Z","v":638877,"vw":92.649032},{"c":92.65,"h":92.65,"l":92.65,"n":8,"o":92.65,"t":"2026-10-15T20:00:00Z","v":92530,"vw":92.65},{"c":92.69,"h":92.69,"l":92.69,"n":1,"o":92.69,"t":"2026-10-15T20:45:00Z","v":100,"vw":92.69},{"c":92.575,"h":92.59,"l":92.5,"n":798,"o":92.55,"t":"2026-10-16T13:30:00Z","v":163077,"vw":92.536051},{"c":92.595,"h":92.61,"l":92.55,"n":492,"o":92.575,"t":"2026-10-16T13:45:00Z","v":110106,"vw":92.581223},{"c":92.615,"h":92.65,"l":92.595,"n":606,"o":92.595,"t":"2026-10-16T14:00:00Z","v":113895,"vw":92.627253},{"c":92.595,"h":92.62,"l":92.575,"n":198,"o":92.615,"t":"2026-10-16T14:15:00Z","v":24525,"vw":92.600529},{"c":92.605,"h":92.615,"l":92.59,"n":266,"o":92.595,"t":"2026-10-16T14:30:00Z","v":38378,"vw":92.603144},{"c":92.5737,"h":92.605,"l":92.545,"n":413,"o":92.605,"t":"2026-10-16T14:45:00Z","v":103955,"vw":92.568883},{"c":92.61,"h":92.625,"l":92.565,"n":358,"o":92.575,"t":"2026-10-16T15:00:00Z","v":63749,"vw":92.58564},{"c":92.595,"h":92.625,"l":92.57,"n":402,"o":92.61,"t":"2026-10-16T15:15:00Z","v":69424,"vw":92.58872},{"c":92.545,"h":92.6,"l":92.54,"n":806,"o":92.595,"t":"2026-10-16T15:30:00Z","v":183923,"vw":92.553257},{"c":92.44,"h":92.55,"l":92.44,"n":385,"o":92.54,"t":"2026-10-16T15:45:00Z","v":99875,"vw":92.50996},{"c":92.415,"h":92.435,"l":92.39,"n":336,"o":92.435,"t":"2026-10-16T16:00:00Z","v":77417,"vw":92.409028},{"c":92.4,"h":92.43,"l":92.37,"n":736,"o":92.42,"t":"2026-10-16T16:15:00Z","v":250693,"vw":92.402593},{"c":92.36,"h":92.4,"l":92.33,"n":1194,"o":92.4,"t":"2026-10-16T16:30:00Z","v":350969,"vw":92.365286},{"c":92.37,"h":92.37,"l":92.325,"n":807,"o":92.355,"t":"2026-10-16T16:45:00Z","v":139397,"vw":92.345986},{"c":92.305,"h":92.375,"l":92.3,"n":929,"o":92.37,"t":"2026-10-16T17:00:00Z","v":306126,"vw":92.334994},{"c":92.3,"h":92.31,"l":92.215,"n":1256,"o":92.305,"t":"2026-10-16T17:15:00Z","v":344139,"vw":92.261821},{"c":92.325,"h":92.35,"l":92.295,"n":551,"o":92.3041,"t":"2026-10-16T17:30:00Z","v":99978,"vw":92.324549},{"c":92.3,"h":92.345,"l":92.295,"n":554,"o":92.32,"t":"2026-10-16T17:45:00Z","v":85185,"vw":92.315552},{"c":92.28,"h":92.3,"l":92.26,"n":450,"o":92.29,"t":"2026-10-16T18:00:00Z","v":55575,"vw":92.283902},{"c":92.255,"h":92.3,"l":92.25,"n":685,"o":92.285,"t":"2026-10-16T18:15:00Z","v":140850,"vw":92.281754},{"c":92.245,"h":92.255,"l":92.225,"n":452,"o":92.25,"t":"2026-10-16T18:30:00Z","v":54129,"vw":92.243532},{"c":92.235,"h":92.265,"l":92.21,"n":524,"o":92.24,"t":"2026-10-16T18:45:00Z","v":56311,"vw":92.238268},{"c":92.29,"h":92.2952,"l":92.22,"n":538,"o":92.24,"t":"2026-10-16T19:00:00Z","v":90625,"vw":92.269308},{"c":92.305,"h":92.32,"l":92.275,"n":546,"o":92.29,"t":"2026-10-16T19:15:00Z","v":84859,"vw":92.297079},{"c":92.3,"h":92.325,"l":92.295,"n":511,"o":92.31,"t":"2026-10-16T19:30:00Z","v":262563,"vw":92.309745},{"c":92.285,"h":92.34,"l":92.28,"n":1610,"o":92.3,"t":"2026-10-16T19:45:00Z","v":275890,"vw":92.304546},{"c":92.33,"h":92.33,"l":92.28,"n":20,"o":92.28,"t":"2026-10-16T20:00:00Z","v":71205,"vw":92.28007},{"c":92.31,"h":92.31,"l":92.31,"n":1,"o":92.31,"t":"2026-10-16T22:00:00Z","v":100,"vw":92.31},{"c":92.4689,"h":92.4689,"l":92.4689,"n":2,"o":92.4689,"t":"2026-10-16T23:00:00Z","v":310,"vw":92.4689},{"c":92.345,"h":92.51,"l":92.31,"n":956,"o":92.39,"t":"2026-10-19T13:30:00Z","v":146184,"vw":92.342635},{"c":92.355,"h":92.355,"l":92.3,"n":705,"o":92.345,"t":"2026-10-19T13:45:00Z","v":124128,"vw":92.320793},{"c":92.36,"h":92.36,"l":92.32,"n":652,"o":92.35,"t":"2026-10-19T14:00:00Z","v":122897,"vw":92.342608},{"c":92.35,"h":92.3999,"l":92.345,"n":522,"o":92.36,"t":"2026-10-19T14:15:00Z","v":91391,"vw":92.379288},{"c":92.28,"h":92.345,"l":92.28,"n":498,"o":92.345,"t":"2026-10-19T14:30:00Z","v":80196,"vw":92.316899},{"c":92.31,"h":92.315,"l":92.28,"n":344,"o":92.285,"t":"2026-10-19T14:45:00Z","v":70185,"vw":92.299176},{"c":92.335,"h":92.34,"l":92.305,"n":351,"o":92.305,"t":"2026-10-19T15:00:00Z","v":64282,"vw":92.327601},{"c":92.355,"h":92.355,"l":92.32,"n":474,"o":92.34,"t":"2026-10-19T15:15:00Z","v":85272,"vw":92.33779},{"c":92.33,"h":92.365,"l":92.325,"n":334,"o":92.355,"t":"2026-10-19T15:30:00Z","v":124327,"vw":92.351617},{"c":92.3299,"h":92.35,"l":92.315,"n":353,"o":92.33,"t":"2026-10-19T15:45:00Z","v":59228,"vw":92.330091},{"c":92.305,"h":92.325,"l":92.29,"n":380,"o":92.325,"t":"2026-10-19T16:00:00Z","v":83601,"vw":92.300256},{"c":92.295,"h":92.305,"l":92.265,"n":336,"o":92.305,"t":"2026-10-19T16:15:00Z","v":67912,"vw":92.283033},{"c":92.28,"h":92.29,"l":92.275,"n":260,"o":92.29,"t":"2026-10-19T16:30:00Z","v":59983,"vw":92.281466},{"c":92.27,"h":92.28,"l":92.265,"n":525,"o":92.275,"t":"2026-10-19T16:45:00Z","v":160799,"vw":92.276852},{"c":92.245,"h":92.27,"l":92.2301,"n":271,"o":92.265,"t":"2026-10-19T17:00:00Z","v":90884,"vw":92.24682},{"c":92.295,"h":92.295,"l":92.25,"n":323,"o":92.25,"t":"2026-10-19T17:15:00Z","v":56151,"vw":92.274493},{"c":92.31,"h":92.32,"l":92.28,"n":337,"o":92.295,"t":"2026-10-19T17:30:00Z","v":63843,"vw":92.296885},{"c":92.33,"h":92.33,"l":92.29,"n":269,"o":92.31,"t":"2026-10-19T17:45:00Z","v":31906,"vw":92.315562},{"c":92.33,"h":92.335,"l":92.31,"n":305,"o":92.33,"t":"2026-10-19T18:00:00Z","v":49870,"vw":92.3276},{"c":92.325,"h":92.33,"l":92.305,"n":388,"o":92.33,"t":"2026-10-19T18:15:00Z","v":60758,"vw":92.320236},{"c":92.325,"h":92.345,"l":92.315,"n":286,"o":92.325,"t":"2026-10-19T18:30:00Z","v":45252,"vw":92.329868},{"c":92.315,"h":92.3351,"l":92.31,"n":138,"o":92.33,"t":"2026-10-19T18:45:00Z","v":21387,"vw":92.323156},{"c":92.285,"h":92.31,"l":92.2843,"n":115,"o":92.31,"t":"2026-10-19T19:00:00Z","v":16542,"vw":92.292458},{"c":92.28,"h":92.3,"l":92.275,"n":215,"o":92.285,"t":"2026-10-19T19:15:00Z","v":34537,"vw":92.290726},{"c":92.275,"h":92.29,"l":92.265,"n":215,"o":92.275,"t":"2026-10-19T19:30:00Z","v":13691,"vw":92.277172},{"c":92.255,"h":92.29,"l":92.25,"n":1044,"o":92.28,"t":"2026-10-19T19:45:00Z","v":143599,"vw":92.264483},{"c":92.29,"h":92.42,"l":92.25,"n":80,"o":92.26,"t":"2026-10-19T20:00:00Z","v":84172,"vw":92.269058},{"c":92.25,"h":92.25,"l":92.25,"n":1,"o":92.25,"t":"2026-10-19T21:45:00Z","v":1000,"vw":92.25},{"c":92.06,"h":92.11,"l":92.06,"n":20,"o":92.11,"t":"2026-10-20T13:15:00Z","v":3515,"vw":92.062271},{"c":92.19,"h":92.25,"l":92.03,"n":555,"o":92.03,"t":"2026-10-20T13:30:00Z","v":76672,"vw":92.153581},{"c":92.23,"h":92.23,"l":92.155,"n":323,"o":92.185,"t":"2026-10-20T13:45:00Z","v":50296,"vw":92.191053},{"c":92.28,"h":92.28,"l":92.19,"n":296,"o":92.23,"t":"2026-10-20T14:00:00Z","v":69223,"vw":92.235647},{"c":92.445,"h":92.445,"l":92.275,"n":469,"o":92.28,"t":"2026-10-20T14:15:00Z","v":107322,"vw":92.381917},{"c":92.45,"h":92.475,"l":92.38,"n":525,"o":92.445,"t":"2026-10-20T14:30:00Z","v":153421,"vw":92.43329},{"c":92.45,"h":92.47,"l":92.425,"n":291,"o":92.45,"t":"2026-10-20T14:45:00Z","v":64947,"vw":92.441684},{"c":92.295,"h":92.46,"l":92.29,"n":553,"o":92.445,"t":"2026-10-20T15:00:00Z","v":150668,"vw":92.371684},{"c":92.33,"h":92.39,"l":92.295,"n":310,"o":92.3,"t":"2026-10-20T15:15:00Z","v":75813,"vw":92.342004},{"c":92.32,"h":92.33,"l":92.3,"n":241,"o":92.33,"t":"2026-10-20T15:30:00Z","v":40787,"vw":92.319699},{"c":92.265,"h":92.315,"l":92.25,"n":346,"o":92.315,"t":"2026-10-20T15:45:00Z","v":82980,"vw":92.282486},{"c":92.22,"h":92.265,"l":92.215,"n":289,"o":92.265,"t":"2026-10-20T16:00:00Z","v":76231,"vw":92.239524},{"c":92.17,"h":92.23,"l":92.155,"n":397,"o":92.225,"t":"2026-10-20T16:15:00Z","v":98490,"vw":92.191964},{"c":92.18,"h":92.2,"l":92.1601,"n":275,"o":92.165,"t":"2026-10-20T16:30:00Z","v":74960,"vw":92.18652},{"c":92.145,"h":92.1869,"l":92.145,"n":667,"o":92.18,"t":"2026-10-20T16:45:00Z","v":298087,"vw":92.162774},{"c":92.14,"h":92.155,"l":92.11,"n":365,"o":92.15,"t":"2026-10-20T17:00:00Z","v":110258,"vw":92.130837},{"c":92.2,"h":92.2,"l":92.14,"n":177,"o":92.14,"t":"2026-10-20T17:15:00Z","v":41119,"vw":92.166045},{"c":92.235,"h":92.245,"l":92.205,"n":280,"o":92.205,"t":"2026-10-20T17:30:00Z","v":50871,"vw":92.23093},{"c":92.225,"h":92.24,"l":92.215,"n":266,"o":92.235,"t":"2026-10-20T17:45:00Z","v":41255,"vw":92.226001},{"c":92.25,"h":92.25,"l":92.23,"n":216,"o":92.23,"t":"2026-10-20T18:00:00Z","v":28338,"vw":92.23405},{"c":92.245,"h":92.255,"l":92.24,"n":230,"o":92.25,"t":"2026-10-20T18:15:00Z","v":43529,"vw":92.249},{"c":92.24,"h":92.26,"l":92.24,"n":364,"o":92.25,"t":"2026-10-20T18:30:00Z","v":57289,"vw":92.249285},{"c":92.2699,"h":92.28,"l":92.23,"n":273,"o":92.24,"t":"2026-10-20T18:45:00Z","v":42708,"vw":92.259239},{"c":92.27,"h":92.28,"l":92.25,"n":263,"o":92.27,"t":"2026-10-20T19:00:00Z","v":43246,"vw":92.261098},{"c":92.265,"h":92.275,"l":92.25,"n":243,"o":92.265,"t":"2026-10-20T19:15:00Z","v":37734,"vw":92.265201},{"c":92.245,"h":92.27,"l":92.23,"n":539,"o":92.265,"t":"2026-10-20T19:30:00Z","v":74997,"vw":92.24872},{"c":92.255,"h":92.26,"l":92.235,"n":808,"o":92.24,"t":"2026-10-20T19:45:00Z","v":149634,"vw":92.247076},{"c":92.24,"h":92.24,"l":92.24,"n":9,"o":92.24,"t":"2026-10-20T20:00:00Z","v":69463,"vw":92.24},{"c":92.27,"h":92.27,"l":92.27,"n":1,"o":92.27,"t":"2026-10-20T20:30:00Z","v":500,"vw":92.27},{"c":92.42,"h":92.44,"l":92.3,"n":774,"o":92.3,"t":"2026-10-21T13:30:00Z","v":122799,"vw":92.379272},{"c":92.39,"h":92.435,"l":92.39,"n":504,"o":92.425,"t":"2026-10-21T13:45:00Z","v":94223,"vw":92.41372},{"c":92.35,"h":92.385,"l":92.31,"n":361,"o":92.38,"t":"2026-10-21T14:00:00Z","v":44165,"vw":92.342974},{"c":92.35,"h":92.355,"l":92.31,"n":127,"o":92.35,"t":"2026-10-21T14:15:00Z","v":17331,"vw":92.331412},{"c":92.355,"h":92.3676,"l":92.34,"n":258,"o":92.35,"t":"2026-10-21T14:30:00Z","v":53315,"vw":92.356078},{"c":92.34,"h":92.39,"l":92.33,"n":175,"o":92.355,"t":"2026-10-21T14:45:00Z","v":22304,"vw":92.358464},{"c":92.32,"h":92.335,"l":92.3,"n":209,"o":92.335,"t":"2026-10-21T15:00:00Z","v":32514,"vw":92.316788},{"c":92.365,"h":92.365,"l":92.3,"n":252,"o":92.315,"t":"2026-10-21T15:15:00Z","v":50683,"vw":92.324795},{"c":92.365,"h":92.39,"l":92.36,"n":253,"o":92.36,"t":"2026-10-21T15:30:00Z","v":39671,"vw":92.375406},{"c":92.365,"h":92.39,"l":92.3501,"n":532,"o":92.37,"t":"2026-10-21T15:45:00Z","v":99267,"vw":92.36898},{"c":92.355,"h":92.37,"l":92.345,"n":129,"o":92.365,"t":"2026-10-21T16:00:00Z","v":10477,"vw":92.355401},{"c":92.365,"h":92.38,"l":92.36,"n":189,"o":92.36,"t":"2026-10-21T16:15:00Z","v":24160,"vw":92.367174},{"c":92.42,"h":92.435,"l":92.365,"n":277,"o":92.37,"t":"2026-10-21T16:30:00Z","v":51765,"vw":92.397025},{"c":92.445,"h":92.445,"l":92.41,"n":141,"o":92.42,"t":"2026-10-21T16:45:00Z","v":29477,"vw":92.425784},{"c":92.46,"h":92.47,"l":92.43,"n":159,"o":92.44,"t":"2026-10-21T17:00:00Z","v":14190,"vw":92.449699},{"c":92.47,"h":92.48,"l":92.46,"n":106,"o":92.46,"t":"2026-10-21T17:15:00Z","v":12483,"vw":92.469137},{"c":92.46,"h":92.4801,"l":92.46,"n":127,"o":92.465,"t":"2026-10-21T17:30:00Z","v":29488,"vw":92.467233},{"c":92.465,"h":92.47,"l":92.445,"n":144,"o":92.46,"t":"2026-10-21T17:45:00Z","v":27525,"vw":92.458421},{"c":92.455,"h":92.46,"l":92.44,"n":217,"o":92.46,"t":"2026-10-21T18:00:00Z","v":52932,"vw":92.446326},{"c":92.4859,"h":92.4859,"l":92.46,"n":229,"o":92.46,"t":"2026-10-21T18:15:00Z","v":69393,"vw":92.467147},{"c":92.495,"h":92.505,"l":92.4801,"n":219,"o":92.485,"t":"2026-10-21T18:30:00Z","v":49441,"vw":92.490815},{"c":92.31,"h":92.495,"l":92.31,"n":497,"o":92.495,"t":"2026-10-21T18:45:00Z","v":106710,"vw":92.441066},{"c":92.31,"h":92.33,"l":92.255,"n":379,"o":92.31,"t":"2026-10-21T19:00:00Z","v":83363,"vw":92.303946},{"c":92.425,"h":92.425,"l":92.31,"n":453,"o":92.32,"t":"2026-10-21T19:15:00Z","v":125850,"vw":92.354502},{"c":92.415,"h":92.45,"l":92.41,"n":512,"o":92.43,"t":"2026-10-21T19:30:00Z","v":40017,"vw":92.429627},{"c":92.4,"h":92.43,"l":92.39,"n":1251,"o":92.415,"t":"2026-10-21T19:45:00Z","v":226784,"vw":92.41351},{"c":92.39,"h":92.39,"l":92.39,"n":9,"o":92.39,"t":"2026-10-21T20:00:00Z","v":39240,"vw":92.39},{"c":92.345,"h":92.39,"l":92.17,"n":1047,"o":92.23,"t":"2026-10-22T13:30:00Z","v":1126591,"vw":92.330194},{"c":92.41,"h":92.425,"l":92.35,"n":752,"o":92.355,"t":"2026-10-22T13:45:00Z","v":135610,"vw":92.398699},{"c":92.425,"h":92.435,"l":92.38,"n":856,"o":92.4099,"t":"2026-10-22T14:00:00Z","v":427508,"vw":92.419498},{"c":92.395,"h":92.45,"l":92.39,"n":1051,"o":92.425,"t":"2026-10-22T14:15:00Z","v":314263,"vw":92.415677},{"c":92.4,"h":92.415,"l":92.36,"n":786,"o":92.395,"t":"2026-10-22T14:30:00Z","v":176122,"vw":92.385913},{"c":92.42,"h":92.435,"l":92.395,"n":294,"o":92.395,"t":"2026-10-22T14:45:00Z","v":60520,"vw":92.415513},{"c":92.415,"h":92.43,"l":92.39,"n":904,"o":92.42,"t":"2026-10-22T15:00:00Z","v":255887,"vw":92.40609},{"c":92.44,"h":92.455,"l":92.39,"n":837,"o":92.415,"t":"2026-10-22T15:15:00Z","v":185639,"vw":92.420657},{"c":92.44,"h":92.45,"l":92.42,"n":476,"o":92.425,"t":"2026-10-22T15:30:00Z","v":102285,"vw":92.435261},{"c":92.47,"h":92.47,"l":92.41,"n":516,"o":92.42,"t":"2026-10-22T15:45:00Z","v":127702,"vw":92.445134},{"c":92.455,"h":92.47,"l":92.44,"n":606,"o":92.47,"t":"2026-10-22T16:00:00Z","v":141851,"vw":92.457265},{"c":92.485,"h":92.495,"l":92.46,"n":396,"o":92.46,"t":"2026-10-22T16:15:00Z","v":95686,"vw":92.47851},{"c":92.505,"h":92.51,"l":92.485,"n":501,"o":92.485,"t":"2026-10-22T16:30:00Z","v":134918,"vw":92.496466},{"c":92.485,"h":92.525,"l":92.48,"n":560,"o":92.51,"t":"2026-10-22T16:45:00Z","v":142685,"vw":92.502518},{"c":92.475,"h":92.4852,"l":92.45,"n":363,"o":92.48,"t":"2026-10-22T17:00:00Z","v":77615,"vw":92.467031},{"c":92.54,"h":92.545,"l":92.48,"n":696,"o":92.48,"t":"2026-10-22T17:15:00Z","v":220902,"vw":92.525442},{"c":92.58,"h":92.58,"l":92.54,"n":932,"o":92.545,"t":"2026-10-22T17:30:00Z","v":284710,"vw":92.555953},{"c":92.59,"h":92.605,"l":92.545,"n":421,"o":92.575,"t":"2026-10-22T17:45:00Z","v":105499,"vw":92.573177},{"c":92.5,"h":92.585,"l":92.495,"n":720,"o":92.585,"t":"2026-10-22T18:00:00Z","v":247176,"vw":92.535278},{"c":92.53,"h":92.535,"l":92.495,"n":562,"o":92.5,"t":"2026-10-22T18:15:00Z","v":161387,"vw":92.518518},{"c":92.495,"h":92.525,"l":92.49,"n":417,"o":92.525,"t":"2026-10-22T18:30:00Z","v":104572,"vw":92.505671},{"c":92.5,"h":92.505,"l":92.48,"n":245,"o":92.495,"t":"2026-10-22T18:45:00Z","v":56323,"vw":92.493021},{"c":92.535,"h":92.545,"l":92.5001,"n":236,"o":92.505,"t":"2026-10-22T19:00:00Z","v":52611,"vw":92.522195},{"c":92.535,"h":92.55,"l":92.51,"n":477,"o":92.535,"t":"2026-10-22T19:15:00Z","v":161795,"vw":92.526571},{"c":92.505,"h":92.545,"l":92.495,"n":587,"o":92.535,"t":"2026-10-22T19:30:00Z","v":160471,"vw":92.523974},{"c":92.51,"h":92.555,"l":92.5,"n":1239,"o":92.505,"t":"2026-10-22T19:45:00Z","v":250937,"vw":92.525434},{"c":92.52,"h":92.52,"l":92.51,"n":7,"o":92.51,"t":"2026-10-22T20:00:00Z","v":57074,"vw":92.510088}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30554177406697797,"strike":100.88866838507165,"iv":0.22976165716548075,"gamma":0.03316343097712897,"theta":-0.020304402968981283,"vega":0.04540745764119424,"rho":0.006348925842454199,"breakevenPct":9.387320461721565},{"delta":0.15,"premium":0.5659814118153276,"strike":100.54376631996412,"iv":0.26628611513185896,"gamma":0.0668331501922256,"theta":-0.031048059511594662,"vega":0.06059243669322161,"rho":0.009098357799596155,"breakevenPct":9.296019599804822},{"delta":0.2,"premium":1.0568821745820312,"strike":102.24157100557292,"iv":0.3820769550243633,"gamma":0.028123149193415062,"theta":-0.05024310644868721,"vega":0.07293467845847638,"rho":0.013203871766136629,"breakevenPct":11.661931877802342},{"delta":0.25,"premium":0.7813603021372959,"strike":96.74911758290163,"iv":0.2071478443151398,"gamma":0.05888248713542414,"theta":-0.032285378926204075,"vega":0.08266867741760087,"rho":0.01637807588360286,"breakevenPct":5.426956961451652},{"delta":0.3,"premium":0.7088418933550962,"strike":95.11382343122717,"iv":0.1507302339735505,"gamma":0.10243966534530125,"theta":-0.026635727041040936,"vega":0.09046206562898149,"rho":0.019100980481013493,"breakevenPct":3.580872688987429},{"delta":0.35,"premium":0.5053731490785345,"strike":93.78507403685862,"iv":0.08561220416397414,"gamma":0.17129607816903497,"theta":-0.017803366588931804,"vega":0.09556170232833947,"rho":0.021483325499013765,"breakevenPct":1.924599703747866},{"delta":0.4,"premium":0.5149941544321941,"strike":93.40023382271224,"iv":0.0728611236914378,"gamma":0.21232741239990022,"theta":-0.016429167280631898,"vega":0.09935498550072208,"rho":0.02444678953783569,"breakevenPct":1.5190011643545884},{"delta":0.45,"premium":0.5246151597858536,"strike":93.01539360856586,"iv":0.060110043218901454,"gamma":0.2533587466307654,"theta":-0.015054967972331995,"vega":0.1031482686731047,"rho":0.027410253576657613,"breakevenPct":1.1134026249613116},{"delta":0.5,"premium":0.6287735849056604,"strike":92.81132075471699,"iv":0.05916603773584905,"gamma":0.25033962264150944,"theta":-0.015150943396226415,"vega":0.10075283018867925,"rho":0.03102048077905081,"breakevenPct":1.0053987024350248},{"delta":0.55,"premium":0.73687106918239,"strike":92.61477987421384,"iv":0.058713993710691824,"gamma":0.24548506289308175,"theta":-0.015308176100628932,"vega":0.0980995283018868,"rho":0.03465765644659281,"breakevenPct":0.9097945556115294},{"delta":0.6,"premium":0.8449685534591194,"strike":92.41823899371069,"iv":0.05826194968553459,"gamma":0.2406305031446541,"theta":-0.015465408805031448,"vega":0.09544622641509434,"rho":0.03829483211413481,"breakevenPct":0.8141904087880341},{"delta":0.65,"premium":0.9530660377358491,"strike":92.22169811320755,"iv":0.05780990566037736,"gamma":0.23577594339622643,"theta":-0.015622641509433963,"vega":0.09279292452830189,"rho":0.04193200778167681,"breakevenPct":0.7185862619645385},{"delta":0.7,"premium":1.0611635220125784,"strike":92.0251572327044,"iv":0.05735786163522012,"gamma":0.23092138364779877,"theta":-0.01577987421383648,"vega":0.09013962264150945,"rho":0.0455691834492188,"breakevenPct":0.6229821151410431},{"delta":0.75,"premium":1.1926838572993557,"strike":91.76463228540129,"iv":0.05500935695297249,"gamma":0.2114262928560862,"theta":-0.013018412459468226,"vega":0.08006939951147754,"rho":0.05030088217420321,"breakevenPct":0.4835327453255237},{"delta":0.8,"premium":1.3276424092481582,"strike":91.49471518150368,"iv":0.05238247272472992,"gamma":0.18978213328737764,"theta":-0.009828518490968477,"vega":0.06891045399711689,"rho":0.05519324483422505,"breakevenPct":0.3376473794744778},{"delta":0.85,"premium":1.4626009611969606,"strike":91.22479807760608,"iv":0.04975558849648736,"gamma":0.16813797371866915,"theta":-0.006638624522468736,"vega":0.057751508482756266,"rho":0.06008560749424687,"breakevenPct":0.1917620136234322}],"put":[{"delta":0.1,"premium":0.375,"strike":83.7164462359087,"iv":0.2953769798607603,"gamma":0.023045157875193005,"theta":-0.022012922973046394,"vega":0.04569476632829498,"rho":-0.008229851095559362,"breakevenPct":9.910878568902058},{"delta":0.15,"premium":0.5566118266437727,"strike":86.49700557260326,"iv":0.2578435480644342,"gamma":0.040532752609267114,"theta":-0.025568932416284593,"vega":0.060743987325738116,"rho":-0.01249653057266798,"breakevenPct":7.101509300659945},{"delta":0.2,"premium":0.773801284077774,"strike":87.82254078517173,"iv":0.2496640625537599,"gamma":0.04602395135979788,"theta":-0.029398811362755614,"vega":0.07285585626899524,"rho":-0.01647998013345721,"breakevenPct":5.9034271958772555},{"delta":0.25,"premium":1,"strike":88.50919524253739,"iv":0.2560029375972069,"gamma":0.04984887931723409,"theta":-0.03280831619960494,"vega":0.08223313000580319,"rho":-0.020426121337844143,"breakevenPct":5.405691014444518},{"delta":0.3,"premium":1.0066685268523738,"strike":90.26674107409495,"iv":0.19810132594595709,"gamma":0.06783404753150746,"theta":-0.027453047217335852,"vega":0.09045821680401142,"rho":-0.0244823459444123,"breakevenPct":3.513055294300539},{"delta":0.35,"premium":0.9681818181818183,"strike":91.2840909090909,"iv":0.1560954545454546,"gamma":0.0945363636363636,"theta":-0.02228636363636364,"vega":0.09639204545454545,"rho":-0.0285428504835778,"breakevenPct":2.3717337683395523},{"delta":0.4,"premium":0.969487510766581,"strike":92.10508182601205,"iv":0.12319465977605516,"gamma":0.12333066322136087,"theta":-0.017297243755383294,"vega":0.10033083548664945,"rho":-0.032842365788899944,"breakevenPct":1.4856833691001297},{"delta":0.45,"premium":1.5616494401378125,"strike":92.53574504737296,"iv":0.16087769164513352,"gamma":0.10050551248923341,"theta":-0.023843324720068906,"vega":0.10209655469422911,"rho":-0.03649777898246376,"breakevenPct":1.660257694049147},{"delta":0.5,"premium":2.153811369509044,"strike":92.96640826873384,"iv":0.1985607235142119,"gamma":0.07768036175710594,"theta":-0.030389405684754518,"vega":0.10386227390180879,"rho":-0.04015319217602757,"breakevenPct":1.834832018998164},{"delta":0.55,"premium":2.2,"strike":93.41494149414942,"iv":0.17842925292529252,"gamma":0.08610756075607562,"theta":-0.025837713771377134,"vega":0.10221575157515751,"rho":-0.04403803919229922,"breakevenPct":1.3999119077403444},{"delta":0.6,"premium":2.2,"strike":93.86498649864987,"iv":0.1534067506750675,"gamma":0.09717866786678668,"theta":-0.02034716471647165,"vega":0.10028055805580557,"rho":-0.047942296011359596,"breakevenPct":0.9134293604476739},{"delta":0.65,"premium":2.772289156626506,"strike":94.60240963855422,"iv":0.16385180722891568,"gamma":0.08736746987951807,"theta":-0.020386746987951808,"vega":0.09632650602409638,"rho":-0.05187431825956857,"breakevenPct":0.7349254330043226},{"delta":0.7,"premium":3.897222222222222,"strike":95.74722222222222,"iv":0.19946166666666665,"gamma":0.06726750000000001,"theta":-0.023741666666666664,"vega":0.09058805555555555,"rho":-0.05602628759603773,"breakevenPct":0.7134363852556597},{"delta":0.75,"premium":7.427464788732391,"strike":99.07042253521126,"iv":0.318881690140845,"gamma":0.03971830985915495,"theta":-0.03707605633802816,"vega":0.08284647887323944,"rho":-0.061947908331971946,"breakevenPct":0.9372416533576211},{"delta":0.8,"premium":8.95245901639345,"strike":100.85245901639345,"iv":0.33190409836065593,"gamma":0.03240491803278686,"theta":-0.03285655737704919,"vega":0.0729762295081967,"rho":-0.06668301208535614,"breakevenPct":0.6593881742514316}]},"raw":{"call":[{"delta":0.1,"premium":0.30554177406697797,"strike":100.88866838507165,"iv":0.22976165716548075,"gamma":0.03316343097712897,"theta":-0.020304402968981283,"vega":0.04540745764119424,"rho":0.006348925842454199,"breakevenPct":9.387320461721565},{"delta":0.15,"premium":0.5659814118153276,"strike":100.54376631996412,"iv":0.26628611513185896,"gamma":0.0668331501922256,"theta":-0.031048059511594662,"vega":0.06059243669322161,"rho":0.009098357799596155,"breakevenPct":9.296019599804822},{"delta":0.2,"premium":1.0568821745820312,"strike":102.24157100557292,"iv":0.3820769550243633,"gamma":0.028123149193415062,"theta":-0.05024310644868721,"vega":0.07293467845847638,"rho":0.013203871766136629,"breakevenPct":11.661931877802342},{"delta":0.25,"premium":0.7813603021372959,"strike":96.74911758290163,"iv":0.2071478443151398,"gamma":0.05888248713542414,"theta":-0.032285378926204075,"vega":0.08266867741760087,"rho":0.01637807588360286,"breakevenPct":5.426956961451652},{"delta":0.3,"premium":0.7088418933550962,"strike":95.11382343122717,"iv":0.1507302339735505,"gamma":0.10243966534530125,"theta":-0.026635727041040936,"vega":0.09046206562898149,"rho":0.019100980481013493,"breakevenPct":3.580872688987429},{"delta":0.35,"premium":0.5053731490785345,"strike":93.78507403685862,"iv":0.08561220416397414,"gamma":0.17129607816903497,"theta":-0.017803366588931804,"vega":0.09556170232833947,"rho":0.021483325499013765,"breakevenPct":1.924599703747866},{"delta":0.4,"premium":0.5149941544321941,"strike":93.40023382271224,"iv":0.0728611236914378,"gamma":0.21232741239990022,"theta":-0.016429167280631898,"vega":0.09935498550072208,"rho":0.02444678953783569,"breakevenPct":1.5190011643545884},{"delta":0.45,"premium":0.5246151597858536,"strike":93.01539360856586,"iv":0.060110043218901454,"gamma":0.2533587466307654,"theta":-0.015054967972331995,"vega":0.1031482686731047,"rho":0.027410253576657613,"breakevenPct":1.1134026249613116},{"delta":0.5,"premium":0.6287735849056604,"strike":92.81132075471699,"iv":0.05916603773584905,"gamma":0.25033962264150944,"theta":-0.015150943396226415,"vega":0.10075283018867925,"rho":0.03102048077905081,"breakevenPct":1.0053987024350248},{"delta":0.55,"premium":0.73687106918239,"strike":92.61477987421384,"iv":0.058713993710691824,"gamma":0.24548506289308175,"theta":-0.015308176100628932,"vega":0.0980995283018868,"rho":0.03465765644659281,"breakevenPct":0.9097945556115294},{"delta":0.6,"premium":0.8449685534591194,"strike":92.41823899371069,"iv":0.05826194968553459,"gamma":0.2406305031446541,"theta":-0.015465408805031448,"vega":0.09544622641509434,"rho":0.03829483211413481,"breakevenPct":0.8141904087880341},{"delta":0.65,"premium":0.9530660377358491,"strike":92.22169811320755,"iv":0.05780990566037736,"gamma":0.23577594339622643,"theta":-0.015622641509433963,"vega":0.09279292452830189,"rho":0.04193200778167681,"breakevenPct":0.7185862619645385},{"delta":0.7,"premium":1.0611635220125784,"strike":92.0251572327044,"iv":0.05735786163522012,"gamma":0.23092138364779877,"theta":-0.01577987421383648,"vega":0.09013962264150945,"rho":0.0455691834492188,"breakevenPct":0.6229821151410431},{"delta":0.75,"premium":1.1926838572993557,"strike":91.76463228540129,"iv":0.05500935695297249,"gamma":0.2114262928560862,"theta":-0.013018412459468226,"vega":0.08006939951147754,"rho":0.05030088217420321,"breakevenPct":0.4835327453255237},{"delta":0.8,"premium":1.3276424092481582,"strike":91.49471518150368,"iv":0.05238247272472992,"gamma":0.18978213328737764,"theta":-0.009828518490968477,"vega":0.06891045399711689,"rho":0.05519324483422505,"breakevenPct":0.3376473794744778},{"delta":0.85,"premium":1.4626009611969606,"strike":91.22479807760608,"iv":0.04975558849648736,"gamma":0.16813797371866915,"theta":-0.006638624522468736,"vega":0.057751508482756266,"rho":0.06008560749424687,"breakevenPct":0.1917620136234322}],"put":[{"delta":0.1,"premium":0.375,"strike":83.7164462359087,"iv":0.2953769798607603,"gamma":0.023045157875193005,"theta":-0.022012922973046394,"vega":0.04569476632829498,"rho":-0.008229851095559362,"breakevenPct":9.910878568902058},{"delta":0.15,"premium":0.5566118266437727,"strike":86.49700557260326,"iv":0.2578435480644342,"gamma":0.040532752609267114,"theta":-0.025568932416284593,"vega":0.060743987325738116,"rho":-0.01249653057266798,"breakevenPct":7.101509300659945},{"delta":0.2,"premium":0.773801284077774,"strike":87.82254078517173,"iv":0.2496640625537599,"gamma":0.04602395135979788,"theta":-0.029398811362755614,"vega":0.07285585626899524,"rho":-0.01647998013345721,"breakevenPct":5.9034271958772555},{"delta":0.25,"premium":1,"strike":88.50919524253739,"iv":0.2560029375972069,"gamma":0.04984887931723409,"theta":-0.03280831619960494,"vega":0.08223313000580319,"rho":-0.020426121337844143,"breakevenPct":5.405691014444518},{"delta":0.3,"premium":1.0066685268523738,"strike":90.26674107409495,"iv":0.19810132594595709,"gamma":0.06783404753150746,"theta":-0.027453047217335852,"vega":0.09045821680401142,"rho":-0.0244823459444123,"breakevenPct":3.513055294300539},{"delta":0.35,"premium":0.9681818181818183,"strike":91.2840909090909,"iv":0.1560954545454546,"gamma":0.0945363636363636,"theta":-0.02228636363636364,"vega":0.09639204545454545,"rho":-0.0285428504835778,"breakevenPct":2.3717337683395523},{"delta":0.4,"premium":0.969487510766581,"strike":92.10508182601205,"iv":0.12319465977605516,"gamma":0.12333066322136087,"theta":-0.017297243755383294,"vega":0.10033083548664945,"rho":-0.032842365788899944,"breakevenPct":1.4856833691001297},{"delta":0.45,"premium":1.5616494401378125,"strike":92.53574504737296,"iv":0.16087769164513352,"gamma":0.10050551248923341,"theta":-0.023843324720068906,"vega":0.10209655469422911,"rho":-0.03649777898246376,"breakevenPct":1.660257694049147},{"delta":0.5,"premium":2.153811369509044,"strike":92.96640826873384,"iv":0.1985607235142119,"gamma":0.07768036175710594,"theta":-0.030389405684754518,"vega":0.10386227390180879,"rho":-0.04015319217602757,"breakevenPct":1.834832018998164},{"delta":0.55,"premium":2.2,"strike":93.41494149414942,"iv":0.17842925292529252,"gamma":0.08610756075607562,"theta":-0.025837713771377134,"vega":0.10221575157515751,"rho":-0.04403803919229922,"breakevenPct":1.3999119077403444},{"delta":0.6,"premium":2.2,"strike":93.86498649864987,"iv":0.1534067506750675,"gamma":0.09717866786678668,"theta":-0.02034716471647165,"vega":0.10028055805580557,"rho":-0.047942296011359596,"breakevenPct":0.9134293604476739},{"delta":0.65,"premium":2.772289156626506,"strike":94.60240963855422,"iv":0.16385180722891568,"gamma":0.08736746987951807,"theta":-0.020386746987951808,"vega":0.09632650602409638,"rho":-0.05187431825956857,"breakevenPct":0.7349254330043226},{"delta":0.7,"premium":3.897222222222222,"strike":95.74722222222222,"iv":0.19946166666666665,"gamma":0.06726750000000001,"theta":-0.023741666666666664,"vega":0.09058805555555555,"rho":-0.05602628759603773,"breakevenPct":0.7134363852556597},{"delta":0.75,"premium":7.427464788732391,"strike":99.07042253521126,"iv":0.318881690140845,"gamma":0.03971830985915495,"theta":-0.03707605633802816,"vega":0.08284647887323944,"rho":-0.061947908331971946,"breakevenPct":0.9372416533576211},{"delta":0.8,"premium":8.95245901639345,"strike":100.85245901639345,"iv":0.33190409836065593,"gamma":0.03240491803278686,"theta":-0.03285655737704919,"vega":0.0729762295081967,"rho":-0.06668301208535614,"breakevenPct":0.6593881742514316}]}},"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"}}