{"symbol":"KOD","url":"https://intraalpha.com/companies/KOD","capturedAt":"2026-10-22T23:56:47.036Z","state":"ready","quote":{"symbol":"KOD","last_price":87,"prev_close":87.72,"regular_close":85.78,"change":-0.72,"change_pct":-0.8208,"regular_change":-1.94,"regular_change_pct":-2.2116,"extended_change":1.22,"extended_change_pct":1.4222,"bid":84.36,"ask":89.55,"bid_size":200,"ask_size":100,"volume":593327,"vwap":86.122787,"open":87.14,"high":89.5199,"low":84.86,"close":85.78,"trade_count":13440,"last_trade_at":"2026-10-22T23:07:13.452745523Z","last_quote_at":"2026-10-22T21:19:07.741222642Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:44.34698765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"KOD","fetched_at":"2026-10-22T23:52:03.627692+00:00","name":"Kodiak Sciences Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Kodiak Sciences Inc., a clinical-stage biopharmaceutical company, is dedicated to researching, developing, and marketing therapies to treat retinal diseases in the United States and international markets. The company is headquartered in Palo Alto, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5513155000,"ebitda":-230978000,"pe_ratio":null,"peg_ratio":null,"book_value":0.974,"dividend_per_share":null,"dividend_yield":null,"eps":-4.19,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.605,"return_on_equity_ttm":-3.684,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":121.67,"analyst_number":1,"beta":2.035,"fifty_two_week_high":104,"fifty_two_week_low":15.83,"fifty_day_ma":56.43,"two_hundred_day_ma":39.8,"shares_outstanding":62849000,"forward_pe":null,"price_to_sales":null,"price_to_book":34.79,"ev_to_revenue":null,"ev_to_ebitda":-0.118},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:52:03.627692+00:00"},"optionObservedAt":"2026-10-22T19:50:01.124Z","bars":[{"c":82.05,"h":82.05,"l":82.05,"n":9,"o":82.05,"t":"2026-10-15T09:05:00Z","v":436,"vw":82.05},{"c":82.51,"h":82.51,"l":82.49,"n":12,"o":82.49,"t":"2026-10-15T09:10:00Z","v":670,"vw":82.5},{"c":84.31,"h":84.31,"l":82.93,"n":31,"o":82.93,"t":"2026-10-15T09:15:00Z","v":1735,"vw":84.031277},{"c":83,"h":83,"l":83,"n":2,"o":83,"t":"2026-10-15T09:50:00Z","v":101,"vw":83},{"c":83.62,"h":83.62,"l":83.62,"n":1,"o":83.62,"t":"2026-10-15T12:45:00Z","v":120,"vw":83.62},{"c":83.63,"h":83.63,"l":83.63,"n":1,"o":83.63,"t":"2026-10-15T12:50:00Z","v":100,"vw":83.63},{"c":82.55,"h":83.45,"l":82.51,"n":21,"o":83.45,"t":"2026-10-15T13:10:00Z","v":1312,"vw":83.216551},{"c":81.32,"h":82.58,"l":81.32,"n":11,"o":82.58,"t":"2026-10-15T13:25:00Z","v":859,"vw":81.503292},{"c":80.235,"h":81.57,"l":79.06,"n":478,"o":81.31,"t":"2026-10-15T13:30:00Z","v":58809,"vw":80.829311},{"c":81.78,"h":82.15,"l":80.065,"n":368,"o":80.85,"t":"2026-10-15T13:35:00Z","v":21232,"vw":80.949252},{"c":82.992135,"h":82.992135,"l":81.15,"n":326,"o":81.8899,"t":"2026-10-15T13:40:00Z","v":23080,"vw":81.93845},{"c":82.765,"h":83.7098,"l":82.2,"n":411,"o":82.51,"t":"2026-10-15T13:45:00Z","v":24837,"vw":83.122232},{"c":82.14,"h":83.04,"l":82.14,"n":223,"o":82.8,"t":"2026-10-15T13:50:00Z","v":9463,"vw":82.702419},{"c":82.9192,"h":82.93,"l":82.05,"n":277,"o":82.15,"t":"2026-10-15T13:55:00Z","v":17017,"vw":82.400842},{"c":83.245,"h":83.395,"l":82.13,"n":301,"o":83.01,"t":"2026-10-15T14:00:00Z","v":12232,"vw":82.953708},{"c":83.11,"h":83.52,"l":82.86,"n":301,"o":83.225,"t":"2026-10-15T14:05:00Z","v":16258,"vw":83.269867},{"c":82.74,"h":83.32,"l":82.613,"n":289,"o":83.2125,"t":"2026-10-15T14:10:00Z","v":14820,"vw":82.95865},{"c":82.835,"h":83.01,"l":82.64,"n":152,"o":82.835,"t":"2026-10-15T14:15:00Z","v":6985,"vw":82.824346},{"c":82.28,"h":82.975,"l":82.1,"n":283,"o":82.96,"t":"2026-10-15T14:20:00Z","v":15702,"vw":82.411795},{"c":81.51,"h":82.4199,"l":81.51,"n":235,"o":82.275,"t":"2026-10-15T14:25:00Z","v":12981,"vw":81.927783},{"c":81.03,"h":81.62,"l":80.95,"n":283,"o":81.62,"t":"2026-10-15T14:30:00Z","v":8947,"vw":81.222507},{"c":82.12,"h":82.12,"l":81.025,"n":335,"o":81.025,"t":"2026-10-15T14:35:00Z","v":13916,"vw":81.548708},{"c":82.08,"h":82.1919,"l":81.625,"n":216,"o":82.1919,"t":"2026-10-15T14:40:00Z","v":7594,"vw":81.899357},{"c":82.02,"h":82.38,"l":81.96,"n":188,"o":82.16,"t":"2026-10-15T14:45:00Z","v":6753,"vw":82.274586},{"c":82.205,"h":82.21,"l":81.86,"n":194,"o":82.035,"t":"2026-10-15T14:50:00Z","v":9913,"vw":81.994006},{"c":82.98,"h":82.98,"l":82.2695,"n":254,"o":82.2695,"t":"2026-10-15T14:55:00Z","v":17658,"vw":82.473459},{"c":82.66,"h":83,"l":82.315,"n":246,"o":83,"t":"2026-10-15T15:00:00Z","v":7139,"vw":82.632606},{"c":82.195,"h":83.05,"l":82.02,"n":330,"o":82.6601,"t":"2026-10-15T15:05:00Z","v":27804,"vw":82.626387},{"c":82.15,"h":82.22,"l":81.71,"n":173,"o":82.11,"t":"2026-10-15T15:10:00Z","v":7006,"vw":81.99539},{"c":82.225,"h":82.685,"l":82.15,"n":123,"o":82.15,"t":"2026-10-15T15:15:00Z","v":5734,"vw":82.320665},{"c":82.25,"h":82.33,"l":82.07,"n":110,"o":82.07,"t":"2026-10-15T15:20:00Z","v":2924,"vw":82.206118},{"c":82.015,"h":82.265,"l":81.94,"n":200,"o":82.26,"t":"2026-10-15T15:25:00Z","v":5552,"vw":82.073947},{"c":81.805,"h":82.19,"l":81.7601,"n":131,"o":81.7601,"t":"2026-10-15T15:30:00Z","v":3812,"vw":81.899286},{"c":81.99,"h":82.175,"l":81.4,"n":361,"o":81.795,"t":"2026-10-15T15:35:00Z","v":17510,"vw":81.73906},{"c":82.05,"h":82.31,"l":81.99,"n":126,"o":81.99,"t":"2026-10-15T15:40:00Z","v":10219,"vw":82.175108},{"c":82.65,"h":82.655,"l":81.7,"n":200,"o":82.145,"t":"2026-10-15T15:45:00Z","v":8074,"vw":82.087909},{"c":83.55,"h":83.55,"l":82.79,"n":236,"o":82.82,"t":"2026-10-15T15:50:00Z","v":13690,"vw":83.185452},{"c":83.645,"h":83.68,"l":83.3001,"n":159,"o":83.65,"t":"2026-10-15T15:55:00Z","v":8600,"vw":83.549238},{"c":84.15,"h":84.28,"l":83.5275,"n":296,"o":83.66,"t":"2026-10-15T16:00:00Z","v":17850,"vw":83.819861},{"c":84.57,"h":84.74,"l":84.1375,"n":310,"o":84.15,"t":"2026-10-15T16:05:00Z","v":18278,"vw":84.528426},{"c":84.52,"h":84.7,"l":84.18,"n":218,"o":84.3901,"t":"2026-10-15T16:10:00Z","v":12750,"vw":84.42611},{"c":84.985,"h":85.01,"l":84.21,"n":451,"o":84.65,"t":"2026-10-15T16:15:00Z","v":30551,"vw":84.636143},{"c":84.73,"h":85.01,"l":84.61,"n":231,"o":84.96,"t":"2026-10-15T16:20:00Z","v":14438,"vw":84.86532},{"c":85.54,"h":85.54,"l":84.6,"n":355,"o":84.61,"t":"2026-10-15T16:25:00Z","v":25150,"vw":85.084563},{"c":84.985,"h":85.505,"l":84.94,"n":289,"o":85.38,"t":"2026-10-15T16:30:00Z","v":19459,"vw":85.355697},{"c":85.75,"h":85.8,"l":85.08,"n":248,"o":85.08,"t":"2026-10-15T16:35:00Z","v":21548,"vw":85.589699},{"c":85.75,"h":85.93,"l":85.62,"n":216,"o":85.765,"t":"2026-10-15T16:40:00Z","v":10742,"vw":85.765171},{"c":85.57,"h":85.9,"l":85.5,"n":240,"o":85.75,"t":"2026-10-15T16:45:00Z","v":18367,"vw":85.668359},{"c":84.935,"h":85.5,"l":84.84,"n":201,"o":85.39,"t":"2026-10-15T16:50:00Z","v":9163,"vw":85.095937},{"c":85.115,"h":85.58,"l":84.75,"n":301,"o":84.93,"t":"2026-10-15T16:55:00Z","v":28995,"vw":85.161058},{"c":84.59,"h":85.065,"l":84.35,"n":300,"o":85.04,"t":"2026-10-15T17:00:00Z","v":20015,"vw":84.645613},{"c":84.8799,"h":84.92,"l":84.59,"n":127,"o":84.59,"t":"2026-10-15T17:05:00Z","v":5303,"vw":84.787286},{"c":84.645,"h":84.815,"l":84.64,"n":102,"o":84.7619,"t":"2026-10-15T17:10:00Z","v":4042,"vw":84.731469},{"c":84.89,"h":84.89,"l":84.6,"n":170,"o":84.67,"t":"2026-10-15T17:15:00Z","v":7035,"vw":84.7327},{"c":84.9225,"h":85.095,"l":84.88,"n":129,"o":84.97,"t":"2026-10-15T17:20:00Z","v":4082,"vw":85.024714},{"c":84.97,"h":85.02,"l":84.87,"n":90,"o":85.02,"t":"2026-10-15T17:25:00Z","v":3325,"vw":84.911982},{"c":84.9,"h":85.02,"l":84.78,"n":153,"o":84.87,"t":"2026-10-15T17:30:00Z","v":5522,"vw":84.870577},{"c":85.15,"h":85.15,"l":84.99,"n":120,"o":84.99,"t":"2026-10-15T17:35:00Z","v":4153,"vw":85.082832},{"c":85.28,"h":85.385,"l":85.09,"n":210,"o":85.11,"t":"2026-10-15T17:40:00Z","v":10973,"vw":85.248305},{"c":85.66,"h":85.66,"l":85.27,"n":129,"o":85.27,"t":"2026-10-15T17:45:00Z","v":5990,"vw":85.465416},{"c":85.9663,"h":86.04,"l":85.53,"n":306,"o":85.64,"t":"2026-10-15T17:50:00Z","v":15784,"vw":85.770983},{"c":85.67,"h":86.145,"l":85.67,"n":211,"o":85.96,"t":"2026-10-15T17:55:00Z","v":11738,"vw":86.02055},{"c":85.63,"h":85.75,"l":85.2,"n":273,"o":85.6,"t":"2026-10-15T18:00:00Z","v":14162,"vw":85.478157},{"c":85.99,"h":86.07,"l":85.62,"n":189,"o":85.62,"t":"2026-10-15T18:05:00Z","v":12920,"vw":85.858224},{"c":86.32,"h":86.479,"l":85.85,"n":386,"o":86.03,"t":"2026-10-15T18:10:00Z","v":34755,"vw":86.231846},{"c":85.88,"h":86.48,"l":85.88,"n":245,"o":86.335,"t":"2026-10-15T18:15:00Z","v":16372,"vw":86.300335},{"c":85.69,"h":86.01,"l":85.62,"n":207,"o":85.87,"t":"2026-10-15T18:20:00Z","v":12139,"vw":85.818339},{"c":85.62,"h":85.67,"l":85.4301,"n":97,"o":85.505,"t":"2026-10-15T18:25:00Z","v":3866,"vw":85.564868},{"c":85.665,"h":85.74,"l":85.61,"n":143,"o":85.66,"t":"2026-10-15T18:30:00Z","v":4826,"vw":85.668461},{"c":85.505,"h":85.6699,"l":85.35,"n":247,"o":85.66,"t":"2026-10-15T18:35:00Z","v":9234,"vw":85.509514},{"c":85.45,"h":85.515,"l":85.43,"n":100,"o":85.515,"t":"2026-10-15T18:40:00Z","v":4058,"vw":85.457896},{"c":85.605,"h":85.605,"l":85.32,"n":153,"o":85.38,"t":"2026-10-15T18:45:00Z","v":5883,"vw":85.46063},{"c":85.57,"h":85.65,"l":85.45,"n":165,"o":85.6228,"t":"2026-10-15T18:50:00Z","v":8010,"vw":85.563699},{"c":85.6275,"h":85.69,"l":85.395,"n":212,"o":85.58,"t":"2026-10-15T18:55:00Z","v":9674,"vw":85.536795},{"c":86.04,"h":86.1,"l":85.62,"n":214,"o":85.62,"t":"2026-10-15T19:00:00Z","v":11518,"vw":85.867868},{"c":86.025,"h":86.13,"l":85.98,"n":229,"o":86.035,"t":"2026-10-15T19:05:00Z","v":11297,"vw":86.045908},{"c":86.4501,"h":86.48,"l":86.01,"n":209,"o":86.01,"t":"2026-10-15T19:10:00Z","v":11410,"vw":86.226706},{"c":86.36,"h":86.55,"l":86.35,"n":296,"o":86.48,"t":"2026-10-15T19:15:00Z","v":16250,"vw":86.47834},{"c":86.61,"h":86.61,"l":86.35,"n":216,"o":86.35,"t":"2026-10-15T19:20:00Z","v":8105,"vw":86.445431},{"c":87.93,"h":88.34,"l":86.61,"n":922,"o":86.61,"t":"2026-10-15T19:25:00Z","v":67494,"vw":87.608094},{"c":88.5,"h":88.5,"l":87.84,"n":668,"o":87.84,"t":"2026-10-15T19:30:00Z","v":43518,"vw":88.197874},{"c":88.2,"h":88.47,"l":88.1001,"n":354,"o":88.46,"t":"2026-10-15T19:35:00Z","v":19492,"vw":88.306789},{"c":88.01,"h":88.49,"l":87.97,"n":548,"o":88.1875,"t":"2026-10-15T19:40:00Z","v":27244,"vw":88.301976},{"c":87.595,"h":88.14,"l":87.445,"n":481,"o":88.14,"t":"2026-10-15T19:45:00Z","v":27856,"vw":87.84749},{"c":87.42,"h":88.07,"l":87.42,"n":931,"o":87.59,"t":"2026-10-15T19:50:00Z","v":51233,"vw":87.778604},{"c":88.11,"h":88.22,"l":87.38,"n":1923,"o":87.39,"t":"2026-10-15T19:55:00Z","v":99791,"vw":87.988282},{"c":88.12,"h":88.12,"l":88.12,"n":14,"o":88.12,"t":"2026-10-15T20:00:00Z","v":112363,"vw":88.12},{"c":88.12,"h":88.12,"l":88.12,"n":2,"o":88.12,"t":"2026-10-15T20:35:00Z","v":101,"vw":88.12},{"c":88.9589,"h":88.9589,"l":88.9589,"n":2,"o":88.9589,"t":"2026-10-15T23:05:00Z","v":501,"vw":88.9589},{"c":88.7675,"h":88.7675,"l":88.7675,"n":1,"o":88.7675,"t":"2026-10-15T23:35:00Z","v":100,"vw":88.7675},{"c":87.55,"h":87.55,"l":87.55,"n":10,"o":87.55,"t":"2026-10-16T10:00:00Z","v":197,"vw":87.55},{"c":88.13,"h":88.13,"l":87.99,"n":9,"o":87.99,"t":"2026-10-16T11:00:00Z","v":634,"vw":88.071909},{"c":88.25,"h":88.25,"l":87.9,"n":31,"o":87.9,"t":"2026-10-16T12:40:00Z","v":1907,"vw":87.92445},{"c":87.75,"h":87.75,"l":87.55,"n":6,"o":87.55,"t":"2026-10-16T13:00:00Z","v":1390,"vw":87.585637},{"c":87.55,"h":87.55,"l":87.55,"n":4,"o":87.55,"t":"2026-10-16T13:15:00Z","v":192,"vw":87.55},{"c":87.65,"h":87.7,"l":87.65,"n":21,"o":87.7,"t":"2026-10-16T13:20:00Z","v":638,"vw":87.658333},{"c":86.285,"h":87.18,"l":85.365,"n":229,"o":87.18,"t":"2026-10-16T13:30:00Z","v":21420,"vw":86.711024},{"c":87.18,"h":87.57,"l":85.79,"n":169,"o":86.16,"t":"2026-10-16T13:35:00Z","v":10948,"vw":86.49521},{"c":86.89,"h":87.32,"l":86.63,"n":149,"o":87.22,"t":"2026-10-16T13:40:00Z","v":11486,"vw":86.889665},{"c":86.2,"h":86.95,"l":86.155,"n":185,"o":86.95,"t":"2026-10-16T13:45:00Z","v":10110,"vw":86.475442},{"c":86.83,"h":87.3,"l":86.2,"n":131,"o":86.2,"t":"2026-10-16T13:50:00Z","v":6837,"vw":86.692785},{"c":85.81,"h":87.0776,"l":85.5639,"n":153,"o":86.62,"t":"2026-10-16T13:55:00Z","v":9871,"vw":86.630098},{"c":87.08,"h":87.08,"l":86.1,"n":141,"o":86.24,"t":"2026-10-16T14:00:00Z","v":4652,"vw":86.522656},{"c":86.75,"h":87.44,"l":86.5,"n":307,"o":86.87,"t":"2026-10-16T14:05:00Z","v":27356,"vw":87.112279},{"c":87.385,"h":87.73,"l":86.5051,"n":240,"o":86.7527,"t":"2026-10-16T14:10:00Z","v":13798,"vw":86.930609},{"c":86.995,"h":87.42,"l":86.995,"n":97,"o":87.41,"t":"2026-10-16T14:15:00Z","v":5013,"vw":87.287613},{"c":87.075,"h":87.15,"l":86.65,"n":81,"o":86.8,"t":"2026-10-16T14:20:00Z","v":4188,"vw":86.791243},{"c":86.735,"h":87.245,"l":86.735,"n":67,"o":87.04,"t":"2026-10-16T14:25:00Z","v":2995,"vw":86.863649},{"c":86.77,"h":86.83,"l":85.92,"n":204,"o":86.735,"t":"2026-10-16T14:30:00Z","v":12769,"vw":86.384978},{"c":86.98,"h":87.08,"l":86.5201,"n":83,"o":86.715,"t":"2026-10-16T14:35:00Z","v":3766,"vw":86.860997},{"c":87.3555,"h":87.75,"l":87.11,"n":241,"o":87.11,"t":"2026-10-16T14:40:00Z","v":11710,"vw":87.397375},{"c":87.44,"h":87.84,"l":87.37,"n":223,"o":87.625,"t":"2026-10-16T14:45:00Z","v":10602,"vw":87.594998},{"c":88.03,"h":88.24,"l":87.31,"n":322,"o":87.335,"t":"2026-10-16T14:50:00Z","v":18651,"vw":87.752104},{"c":88.495,"h":88.74,"l":88,"n":232,"o":88,"t":"2026-10-16T14:55:00Z","v":15296,"vw":88.446069},{"c":88.16,"h":88.35,"l":88.08,"n":219,"o":88.27,"t":"2026-10-16T15:00:00Z","v":11400,"vw":88.197845},{"c":88.095,"h":88.17,"l":87.78,"n":161,"o":88.17,"t":"2026-10-16T15:05:00Z","v":10800,"vw":88.040727},{"c":88.86,"h":89.6,"l":88,"n":349,"o":88,"t":"2026-10-16T15:10:00Z","v":33485,"vw":88.770367},{"c":88.34,"h":89.08,"l":88.33,"n":203,"o":89.03,"t":"2026-10-16T15:15:00Z","v":10522,"vw":88.823437},{"c":87.725,"h":88.51,"l":87.725,"n":173,"o":88.33,"t":"2026-10-16T15:20:00Z","v":9215,"vw":87.976783},{"c":88.235,"h":88.24,"l":87.74,"n":139,"o":87.74,"t":"2026-10-16T15:25:00Z","v":5870,"vw":88.08984},{"c":88.78,"h":89.16,"l":88.2927,"n":307,"o":88.2927,"t":"2026-10-16T15:30:00Z","v":22364,"vw":88.83464},{"c":88.425,"h":88.885,"l":88.34,"n":209,"o":88.82,"t":"2026-10-16T15:35:00Z","v":7928,"vw":88.705237},{"c":88.27,"h":88.505,"l":88.2261,"n":119,"o":88.49,"t":"2026-10-16T15:40:00Z","v":3746,"vw":88.427585},{"c":89.155,"h":89.549,"l":88.495,"n":157,"o":88.495,"t":"2026-10-16T15:45:00Z","v":8426,"vw":89.151512},{"c":88.95,"h":89.61,"l":88.6101,"n":258,"o":89.1461,"t":"2026-10-16T15:50:00Z","v":19444,"vw":89.053579},{"c":88.82,"h":89.25,"l":88.8,"n":114,"o":88.955,"t":"2026-10-16T15:55:00Z","v":6678,"vw":88.982249},{"c":89.59,"h":89.59,"l":88.9,"n":136,"o":88.9,"t":"2026-10-16T16:00:00Z","v":7303,"vw":89.177584},{"c":89.37,"h":89.4915,"l":88.88,"n":250,"o":89.44,"t":"2026-10-16T16:05:00Z","v":16363,"vw":89.221399},{"c":89.4915,"h":89.52,"l":88.8841,"n":155,"o":89.385,"t":"2026-10-16T16:10:00Z","v":8271,"vw":89.244317},{"c":89.2975,"h":89.48,"l":89.13,"n":136,"o":89.22,"t":"2026-10-16T16:15:00Z","v":6830,"vw":89.222801},{"c":89.1976,"h":89.782,"l":88.9,"n":268,"o":89.295,"t":"2026-10-16T16:20:00Z","v":15950,"vw":89.448077},{"c":88.92,"h":89.14,"l":88.89,"n":126,"o":88.89,"t":"2026-10-16T16:25:00Z","v":3667,"vw":88.954878},{"c":88.735,"h":88.85,"l":88.7,"n":104,"o":88.815,"t":"2026-10-16T16:30:00Z","v":2907,"vw":88.801364},{"c":88.66,"h":88.68,"l":88.595,"n":122,"o":88.67,"t":"2026-10-16T16:35:00Z","v":4075,"vw":88.646653},{"c":88.68,"h":88.77,"l":88.605,"n":144,"o":88.655,"t":"2026-10-16T16:40:00Z","v":4832,"vw":88.669529},{"c":88.8,"h":88.92,"l":88.59,"n":173,"o":88.6,"t":"2026-10-16T16:45:00Z","v":4733,"vw":88.754892},{"c":88.305,"h":88.655,"l":87.96,"n":250,"o":88.55,"t":"2026-10-16T16:50:00Z","v":11754,"vw":88.324178},{"c":88.14,"h":88.65,"l":88.03,"n":128,"o":88.35,"t":"2026-10-16T16:55:00Z","v":6960,"vw":88.341234},{"c":88.42,"h":88.42,"l":88.315,"n":70,"o":88.315,"t":"2026-10-16T17:00:00Z","v":1778,"vw":88.352726},{"c":88.49,"h":88.61,"l":88.05,"n":264,"o":88.42,"t":"2026-10-16T17:05:00Z","v":15793,"vw":88.21683},{"c":88.09,"h":88.49,"l":88.09,"n":146,"o":88.38,"t":"2026-10-16T17:10:00Z","v":6398,"vw":88.30942},{"c":87.97,"h":88.105,"l":87.96,"n":56,"o":88.1,"t":"2026-10-16T17:15:00Z","v":1433,"vw":88.005608},{"c":88.015,"h":88.16,"l":87.83,"n":166,"o":88.08,"t":"2026-10-16T17:20:00Z","v":11709,"vw":88.02147},{"c":88.13,"h":88.36,"l":88.03,"n":203,"o":88.2,"t":"2026-10-16T17:25:00Z","v":11104,"vw":88.223675},{"c":88.34,"h":88.54,"l":87.94,"n":235,"o":88.08,"t":"2026-10-16T17:30:00Z","v":19724,"vw":88.281906},{"c":87.685,"h":88.34,"l":87.5471,"n":235,"o":88.34,"t":"2026-10-16T17:35:00Z","v":8807,"vw":87.977502},{"c":87.91,"h":88.12,"l":87.74,"n":152,"o":87.84,"t":"2026-10-16T17:40:00Z","v":7425,"vw":87.910495},{"c":87.99,"h":88.135,"l":87.81,"n":105,"o":87.85,"t":"2026-10-16T17:45:00Z","v":2889,"vw":87.961151},{"c":87.88,"h":88.12,"l":87.88,"n":76,"o":88.05,"t":"2026-10-16T17:50:00Z","v":2392,"vw":88.029938},{"c":87.91,"h":88.13,"l":87.87,"n":107,"o":88.01,"t":"2026-10-16T17:55:00Z","v":3451,"vw":87.98587},{"c":87.68,"h":87.835,"l":87.555,"n":140,"o":87.73,"t":"2026-10-16T18:00:00Z","v":4904,"vw":87.685348},{"c":87.35,"h":87.675,"l":87.31,"n":152,"o":87.55,"t":"2026-10-16T18:05:00Z","v":6268,"vw":87.449661},{"c":87.09,"h":87.28,"l":87,"n":160,"o":87.28,"t":"2026-10-16T18:10:00Z","v":6288,"vw":87.067414},{"c":86.72,"h":87.105,"l":86.5,"n":233,"o":87.105,"t":"2026-10-16T18:15:00Z","v":16050,"vw":86.705395},{"c":86.43,"h":86.7,"l":86.12,"n":279,"o":86.6,"t":"2026-10-16T18:20:00Z","v":22305,"vw":86.538974},{"c":86.31,"h":86.4,"l":86.16,"n":162,"o":86.23,"t":"2026-10-16T18:25:00Z","v":9345,"vw":86.311749},{"c":86.5,"h":86.685,"l":86.16,"n":297,"o":86.305,"t":"2026-10-16T18:30:00Z","v":23019,"vw":86.489637},{"c":86.22,"h":86.55,"l":86.02,"n":138,"o":86.55,"t":"2026-10-16T18:35:00Z","v":4484,"vw":86.243126},{"c":86.13,"h":86.295,"l":86.02,"n":215,"o":86.02,"t":"2026-10-16T18:40:00Z","v":11534,"vw":86.166821},{"c":85.97,"h":86.12,"l":85.69,"n":352,"o":86.07,"t":"2026-10-16T18:45:00Z","v":18556,"vw":85.998926},{"c":85.87,"h":86.04,"l":85.655,"n":144,"o":86.03,"t":"2026-10-16T18:50:00Z","v":4534,"vw":85.885695},{"c":85.55,"h":85.795,"l":85.55,"n":167,"o":85.795,"t":"2026-10-16T18:55:00Z","v":4863,"vw":85.663258},{"c":85.295,"h":85.665,"l":85.2,"n":361,"o":85.665,"t":"2026-10-16T19:00:00Z","v":21865,"vw":85.443113},{"c":85.7,"h":85.7,"l":85.39,"n":250,"o":85.39,"t":"2026-10-16T19:05:00Z","v":10551,"vw":85.592866},{"c":85.96,"h":86.08,"l":85.7,"n":264,"o":85.75,"t":"2026-10-16T19:10:00Z","v":12491,"vw":85.911332},{"c":86.11,"h":86.14,"l":85.89,"n":178,"o":86,"t":"2026-10-16T19:15:00Z","v":8027,"vw":86.028633},{"c":86.33,"h":86.37,"l":85.7825,"n":253,"o":86.0051,"t":"2026-10-16T19:20:00Z","v":9333,"vw":85.982745},{"c":86.17,"h":86.36,"l":86,"n":211,"o":86.36,"t":"2026-10-16T19:25:00Z","v":11570,"vw":86.174143},{"c":85.885,"h":86.19,"l":85.79,"n":294,"o":86.16,"t":"2026-10-16T19:30:00Z","v":9719,"vw":85.982685},{"c":85.8,"h":86.48,"l":85.78,"n":248,"o":85.98,"t":"2026-10-16T19:35:00Z","v":10472,"vw":86.067841},{"c":85.845,"h":86.04,"l":85.62,"n":321,"o":85.77,"t":"2026-10-16T19:40:00Z","v":9414,"vw":85.831757},{"c":85.84,"h":86.08,"l":85.65,"n":292,"o":85.65,"t":"2026-10-16T19:45:00Z","v":9428,"vw":85.888496},{"c":85.76,"h":86.495,"l":85.76,"n":668,"o":86.02,"t":"2026-10-16T19:50:00Z","v":29456,"vw":86.215605},{"c":85.68,"h":86.165,"l":85.57,"n":2062,"o":85.88,"t":"2026-10-16T19:55:00Z","v":134127,"vw":85.732503},{"c":85.99,"h":85.99,"l":85.75,"n":40,"o":85.75,"t":"2026-10-16T20:00:00Z","v":164143,"vw":85.751496},{"c":86.71,"h":86.71,"l":86.71,"n":5,"o":86.71,"t":"2026-10-16T20:40:00Z","v":800,"vw":86.71},{"c":85.25,"h":85.25,"l":85.25,"n":1,"o":85.25,"t":"2026-10-16T22:35:00Z","v":104,"vw":85.25},{"c":85.0475,"h":85.0475,"l":85.0475,"n":1,"o":85.0475,"t":"2026-10-16T23:00:00Z","v":400,"vw":85.0475},{"c":85,"h":85,"l":85,"n":1,"o":85,"t":"2026-10-16T23:10:00Z","v":600,"vw":85},{"c":85.6338,"h":85.6338,"l":85.6338,"n":1,"o":85.6338,"t":"2026-10-19T11:10:00Z","v":120,"vw":85.6338},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-19T11:15:00Z","v":211,"vw":85},{"c":86.01,"h":86.01,"l":85.5,"n":33,"o":85.5,"t":"2026-10-19T12:20:00Z","v":2344,"vw":85.694261},{"c":86.1,"h":86.1,"l":86.1,"n":2,"o":86.1,"t":"2026-10-19T12:25:00Z","v":101,"vw":86.1},{"c":86.345,"h":86.345,"l":86.345,"n":1,"o":86.345,"t":"2026-10-19T12:50:00Z","v":140,"vw":86.345},{"c":85.51,"h":85.51,"l":85.51,"n":1,"o":85.51,"t":"2026-10-19T13:00:00Z","v":232,"vw":85.51},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-10-19T13:25:00Z","v":501,"vw":86.5},{"c":88.095,"h":88.5,"l":86.5,"n":136,"o":86.84,"t":"2026-10-19T13:30:00Z","v":9131,"vw":86.854513},{"c":89.5,"h":89.97,"l":89.35,"n":230,"o":89.35,"t":"2026-10-19T13:35:00Z","v":7150,"vw":89.566755},{"c":87.34,"h":89.97,"l":87.34,"n":203,"o":89.97,"t":"2026-10-19T13:40:00Z","v":6217,"vw":88.554934},{"c":87.975,"h":88.2,"l":87.79,"n":141,"o":87.83,"t":"2026-10-19T13:45:00Z","v":3880,"vw":87.957162},{"c":88.5,"h":88.84,"l":87.71,"n":178,"o":87.865,"t":"2026-10-19T13:50:00Z","v":7108,"vw":88.000179},{"c":88.365,"h":88.85,"l":88.365,"n":144,"o":88.5,"t":"2026-10-19T13:55:00Z","v":3409,"vw":88.507999},{"c":88.415,"h":88.58,"l":88,"n":228,"o":88.365,"t":"2026-10-19T14:00:00Z","v":12482,"vw":88.247707},{"c":88.6201,"h":89.14,"l":88.22,"n":242,"o":88.22,"t":"2026-10-19T14:05:00Z","v":9158,"vw":88.942881},{"c":89.02,"h":89.02,"l":88.59,"n":69,"o":88.87,"t":"2026-10-19T14:10:00Z","v":1876,"vw":88.72105},{"c":89.115,"h":90,"l":89.04,"n":262,"o":89.04,"t":"2026-10-19T14:15:00Z","v":10093,"vw":89.474052},{"c":89.49,"h":89.49,"l":88.92,"n":157,"o":89.14,"t":"2026-10-19T14:20:00Z","v":6924,"vw":89.131364},{"c":89.565,"h":89.79,"l":89.37,"n":180,"o":89.49,"t":"2026-10-19T14:25:00Z","v":4284,"vw":89.61254},{"c":88.785,"h":89.565,"l":88.57,"n":261,"o":89.565,"t":"2026-10-19T14:30:00Z","v":17753,"vw":88.955997},{"c":88.125,"h":89.02,"l":88.125,"n":206,"o":88.93,"t":"2026-10-19T14:35:00Z","v":6006,"vw":88.692049},{"c":88.23,"h":88.43,"l":88.11,"n":129,"o":88.125,"t":"2026-10-19T14:40:00Z","v":5174,"vw":88.235848},{"c":89.37,"h":89.48,"l":88.22,"n":256,"o":88.23,"t":"2026-10-19T14:45:00Z","v":11903,"vw":88.843843},{"c":89.68,"h":90,"l":89.0701,"n":355,"o":89.38,"t":"2026-10-19T14:50:00Z","v":16453,"vw":89.728566},{"c":90.3,"h":90.49,"l":89.445,"n":293,"o":89.785,"t":"2026-10-19T14:55:00Z","v":14020,"vw":90.084286},{"c":90.01,"h":90.28,"l":90.01,"n":125,"o":90.245,"t":"2026-10-19T15:00:00Z","v":2810,"vw":90.199346},{"c":89.975,"h":90.08,"l":89.85,"n":93,"o":90.08,"t":"2026-10-19T15:05:00Z","v":2853,"vw":89.943962},{"c":89.47,"h":89.98,"l":89.47,"n":168,"o":89.98,"t":"2026-10-19T15:10:00Z","v":7545,"vw":89.686669},{"c":90.18,"h":90.23,"l":89.525,"n":276,"o":89.525,"t":"2026-10-19T15:15:00Z","v":10941,"vw":89.861747},{"c":90.38,"h":90.43,"l":90.225,"n":182,"o":90.225,"t":"2026-10-19T15:20:00Z","v":9381,"vw":90.372645},{"c":90.34,"h":90.35,"l":90.34,"n":83,"o":90.34,"t":"2026-10-19T15:25:00Z","v":1872,"vw":90.341154},{"c":90.055,"h":90.2202,"l":89.88,"n":207,"o":90.215,"t":"2026-10-19T15:30:00Z","v":8007,"vw":90.06071},{"c":90.645,"h":90.91,"l":90.245,"n":180,"o":90.26,"t":"2026-10-19T15:35:00Z","v":7808,"vw":90.540752},{"c":90.55,"h":90.595,"l":90.2501,"n":151,"o":90.595,"t":"2026-10-19T15:40:00Z","v":7334,"vw":90.451725},{"c":90.28,"h":90.58,"l":90.25,"n":245,"o":90.55,"t":"2026-10-19T15:45:00Z","v":12772,"vw":90.421937},{"c":90.245,"h":90.315,"l":90.11,"n":100,"o":90.28,"t":"2026-10-19T15:50:00Z","v":5305,"vw":90.174106},{"c":90.27,"h":90.3051,"l":90.16,"n":112,"o":90.25,"t":"2026-10-19T15:55:00Z","v":5252,"vw":90.233201},{"c":90.205,"h":90.27,"l":90,"n":93,"o":90.27,"t":"2026-10-19T16:00:00Z","v":4649,"vw":90.184956},{"c":90.49,"h":90.49,"l":90.195,"n":117,"o":90.195,"t":"2026-10-19T16:05:00Z","v":3515,"vw":90.265645},{"c":90.98,"h":91.135,"l":90.5,"n":198,"o":90.5,"t":"2026-10-19T16:10:00Z","v":10215,"vw":90.702836},{"c":90.99,"h":91.2299,"l":90.97,"n":153,"o":91.03,"t":"2026-10-19T16:15:00Z","v":7065,"vw":91.051704},{"c":90.47,"h":91.1016,"l":90.4,"n":115,"o":91.03,"t":"2026-10-19T16:20:00Z","v":4434,"vw":90.711036},{"c":90.805,"h":90.845,"l":90.37,"n":123,"o":90.63,"t":"2026-10-19T16:25:00Z","v":7702,"vw":90.612613},{"c":90.49,"h":90.75,"l":90.49,"n":80,"o":90.62,"t":"2026-10-19T16:30:00Z","v":2151,"vw":90.602432},{"c":90.77,"h":90.89,"l":90.575,"n":100,"o":90.63,"t":"2026-10-19T16:35:00Z","v":4234,"vw":90.6524},{"c":90.26,"h":90.79,"l":90.26,"n":238,"o":90.77,"t":"2026-10-19T16:40:00Z","v":12708,"vw":90.627741},{"c":90.15,"h":90.385,"l":89.79,"n":183,"o":90.23,"t":"2026-10-19T16:45:00Z","v":7638,"vw":90.013225},{"c":90.48,"h":90.49,"l":89.99,"n":181,"o":90.11,"t":"2026-10-19T16:50:00Z","v":9571,"vw":90.304664},{"c":90.57,"h":90.99,"l":90.32,"n":243,"o":90.3709,"t":"2026-10-19T16:55:00Z","v":10435,"vw":90.544014},{"c":90.8,"h":90.835,"l":90.65,"n":162,"o":90.665,"t":"2026-10-19T17:00:00Z","v":5939,"vw":90.735126},{"c":90.83,"h":90.96,"l":90.8,"n":209,"o":90.8,"t":"2026-10-19T17:05:00Z","v":6596,"vw":90.884542},{"c":90.83,"h":90.92,"l":90.83,"n":164,"o":90.835,"t":"2026-10-19T17:10:00Z","v":7188,"vw":90.862706},{"c":90.92,"h":90.97,"l":90.77,"n":111,"o":90.77,"t":"2026-10-19T17:15:00Z","v":4877,"vw":90.866866},{"c":91.47,"h":91.6199,"l":90.835,"n":376,"o":90.9225,"t":"2026-10-19T17:20:00Z","v":21904,"vw":91.085886},{"c":91.365,"h":91.62,"l":91.33,"n":192,"o":91.49,"t":"2026-10-19T17:25:00Z","v":6834,"vw":91.46725},{"c":91.33,"h":91.4,"l":91.26,"n":237,"o":91.365,"t":"2026-10-19T17:30:00Z","v":11158,"vw":91.36848},{"c":91.135,"h":91.44,"l":91.095,"n":127,"o":91.31,"t":"2026-10-19T17:35:00Z","v":4011,"vw":91.222621},{"c":90.965,"h":91.135,"l":90.815,"n":142,"o":91.135,"t":"2026-10-19T17:40:00Z","v":4644,"vw":90.955032},{"c":90.92,"h":91.06,"l":90.7907,"n":167,"o":90.96,"t":"2026-10-19T17:45:00Z","v":4761,"vw":90.897082},{"c":90.86,"h":91.04,"l":90.63,"n":162,"o":90.95,"t":"2026-10-19T17:50:00Z","v":2825,"vw":90.916926},{"c":91,"h":91.09,"l":90.86,"n":154,"o":90.86,"t":"2026-10-19T17:55:00Z","v":4151,"vw":90.951286},{"c":90.555,"h":91.1,"l":90.555,"n":166,"o":91.08,"t":"2026-10-19T18:00:00Z","v":4126,"vw":90.885084},{"c":91.195,"h":91.45,"l":90.645,"n":262,"o":90.78,"t":"2026-10-19T18:05:00Z","v":6368,"vw":90.957248},{"c":91.55,"h":91.75,"l":90.96,"n":754,"o":91.4399,"t":"2026-10-19T18:10:00Z","v":52896,"vw":91.441218},{"c":91.89,"h":91.89,"l":91.525,"n":199,"o":91.635,"t":"2026-10-19T18:15:00Z","v":7682,"vw":91.640335},{"c":92,"h":92,"l":91.7,"n":224,"o":91.9,"t":"2026-10-19T18:20:00Z","v":11129,"vw":91.870271},{"c":92.1674,"h":92.265,"l":91.802,"n":209,"o":91.802,"t":"2026-10-19T18:25:00Z","v":12214,"vw":92.06219},{"c":92.595,"h":92.69,"l":92.035,"n":306,"o":92.24,"t":"2026-10-19T18:30:00Z","v":11215,"vw":92.385677},{"c":92.4,"h":92.7,"l":92.4,"n":259,"o":92.59,"t":"2026-10-19T18:35:00Z","v":9897,"vw":92.568415},{"c":92.59,"h":92.74,"l":92.5,"n":254,"o":92.5625,"t":"2026-10-19T18:40:00Z","v":10241,"vw":92.633163},{"c":92.58,"h":92.74,"l":92.52,"n":337,"o":92.61,"t":"2026-10-19T18:45:00Z","v":15821,"vw":92.679935},{"c":92.59,"h":92.71,"l":92.03,"n":255,"o":92.655,"t":"2026-10-19T18:50:00Z","v":9813,"vw":92.46453},{"c":92.57,"h":92.7,"l":92.415,"n":140,"o":92.415,"t":"2026-10-19T18:55:00Z","v":3008,"vw":92.585417},{"c":92.3975,"h":92.73,"l":92.3,"n":362,"o":92.42,"t":"2026-10-19T19:00:00Z","v":14637,"vw":92.387408},{"c":92.385,"h":92.62,"l":92.1,"n":353,"o":92.325,"t":"2026-10-19T19:05:00Z","v":15171,"vw":92.244402},{"c":92.165,"h":92.63,"l":92.165,"n":311,"o":92.385,"t":"2026-10-19T19:10:00Z","v":12563,"vw":92.365543},{"c":92.345,"h":92.53,"l":92.27,"n":160,"o":92.31,"t":"2026-10-19T19:15:00Z","v":4772,"vw":92.39485},{"c":91.92,"h":92.58,"l":91.92,"n":316,"o":92.345,"t":"2026-10-19T19:20:00Z","v":15183,"vw":92.207991},{"c":92.305,"h":92.5,"l":91.915,"n":275,"o":91.925,"t":"2026-10-19T19:25:00Z","v":8950,"vw":92.148611},{"c":90.885,"h":92.465,"l":90.8,"n":512,"o":92.305,"t":"2026-10-19T19:30:00Z","v":46405,"vw":91.561434},{"c":90.795,"h":90.9,"l":90.7475,"n":338,"o":90.885,"t":"2026-10-19T19:35:00Z","v":11400,"vw":90.826104},{"c":91.12,"h":91.35,"l":90.7,"n":509,"o":90.71,"t":"2026-10-19T19:40:00Z","v":23001,"vw":90.95406},{"c":90.92,"h":91.32,"l":90.57,"n":555,"o":91.32,"t":"2026-10-19T19:45:00Z","v":28933,"vw":90.972866},{"c":91.01,"h":91.085,"l":90,"n":652,"o":90.77,"t":"2026-10-19T19:50:00Z","v":30011,"vw":90.56866},{"c":91.375,"h":91.53,"l":90.92,"n":1423,"o":90.92,"t":"2026-10-19T19:55:00Z","v":54577,"vw":91.359794},{"c":91.92,"h":91.92,"l":91.35,"n":39,"o":91.35,"t":"2026-10-19T20:00:00Z","v":212039,"vw":91.351457},{"c":91.32,"h":91.32,"l":91.32,"n":2,"o":91.32,"t":"2026-10-19T21:20:00Z","v":130,"vw":91.32},{"c":90,"h":90.57,"l":90,"n":10,"o":90.57,"t":"2026-10-20T12:50:00Z","v":1818,"vw":90.054445},{"c":90.6,"h":91.2,"l":90.6,"n":20,"o":91.2,"t":"2026-10-20T13:20:00Z","v":1223,"vw":91.033334},{"c":91.53,"h":91.53,"l":89.53,"n":107,"o":90.84,"t":"2026-10-20T13:30:00Z","v":8377,"vw":90.835973},{"c":91.14,"h":91.5389,"l":90.535,"n":71,"o":90.73,"t":"2026-10-20T13:35:00Z","v":3132,"vw":90.84993},{"c":91.925,"h":92.123,"l":90.68,"n":119,"o":91.28,"t":"2026-10-20T13:40:00Z","v":4781,"vw":91.427333},{"c":91.495,"h":91.94,"l":91.15,"n":124,"o":91.91,"t":"2026-10-20T13:45:00Z","v":5539,"vw":91.524279},{"c":91.65,"h":91.94,"l":91.02,"n":97,"o":91.02,"t":"2026-10-20T13:50:00Z","v":2922,"vw":91.513077},{"c":91.8,"h":92.4,"l":91.39,"n":80,"o":91.605,"t":"2026-10-20T13:55:00Z","v":4711,"vw":91.779445},{"c":92.0601,"h":92.35,"l":91.6,"n":140,"o":91.7,"t":"2026-10-20T14:00:00Z","v":4735,"vw":91.837938},{"c":92.41,"h":92.6696,"l":92,"n":77,"o":92,"t":"2026-10-20T14:05:00Z","v":3323,"vw":92.405626},{"c":92.06,"h":92.43,"l":92.01,"n":93,"o":92.43,"t":"2026-10-20T14:10:00Z","v":5295,"vw":92.197686},{"c":92.57,"h":93,"l":92.24,"n":199,"o":92.24,"t":"2026-10-20T14:15:00Z","v":9036,"vw":92.693021},{"c":93.08,"h":93.08,"l":92.445,"n":111,"o":92.57,"t":"2026-10-20T14:20:00Z","v":3884,"vw":92.644458},{"c":92.99,"h":93.26,"l":92.945,"n":105,"o":92.965,"t":"2026-10-20T14:25:00Z","v":3185,"vw":93.007432},{"c":92.39,"h":93.27,"l":92.39,"n":211,"o":93.05,"t":"2026-10-20T14:30:00Z","v":11941,"vw":92.994541},{"c":93.25,"h":93.4999,"l":92.6791,"n":217,"o":92.6791,"t":"2026-10-20T14:35:00Z","v":11207,"vw":93.131373},{"c":93.97,"h":94,"l":93.29,"n":260,"o":93.29,"t":"2026-10-20T14:40:00Z","v":12055,"vw":93.763488},{"c":93.625,"h":94.64,"l":93.5,"n":485,"o":93.98,"t":"2026-10-20T14:45:00Z","v":70745,"vw":93.999697},{"c":93.73,"h":94.05,"l":93.5,"n":289,"o":93.59,"t":"2026-10-20T14:50:00Z","v":57924,"vw":93.774726},{"c":93.01,"h":93.97,"l":93,"n":198,"o":93.97,"t":"2026-10-20T14:55:00Z","v":12031,"vw":93.505529},{"c":93.87,"h":93.87,"l":93.24,"n":249,"o":93.24,"t":"2026-10-20T15:00:00Z","v":8385,"vw":93.561214},{"c":94.81,"h":94.81,"l":94,"n":149,"o":94.04,"t":"2026-10-20T15:05:00Z","v":9289,"vw":94.607944},{"c":94.11,"h":94.64,"l":93.87,"n":164,"o":94.64,"t":"2026-10-20T15:10:00Z","v":5813,"vw":94.417713},{"c":94.65,"h":94.65,"l":94.105,"n":192,"o":94.105,"t":"2026-10-20T15:15:00Z","v":6434,"vw":94.377506},{"c":95.02,"h":95.02,"l":94.63,"n":172,"o":94.64,"t":"2026-10-20T15:20:00Z","v":8066,"vw":94.786252},{"c":95.585,"h":95.8195,"l":95.005,"n":275,"o":95.005,"t":"2026-10-20T15:25:00Z","v":14693,"vw":95.320209},{"c":95.77,"h":96.02,"l":95.48,"n":146,"o":95.48,"t":"2026-10-20T15:30:00Z","v":3054,"vw":95.738184},{"c":95.68,"h":95.75,"l":95.6,"n":106,"o":95.745,"t":"2026-10-20T15:35:00Z","v":2170,"vw":95.704026},{"c":96.12,"h":96.12,"l":95.7819,"n":179,"o":95.95,"t":"2026-10-20T15:40:00Z","v":4606,"vw":95.96744},{"c":95.52,"h":96.08,"l":95.52,"n":161,"o":95.9,"t":"2026-10-20T15:45:00Z","v":6140,"vw":95.888741},{"c":95.62,"h":95.665,"l":95.0301,"n":164,"o":95.5997,"t":"2026-10-20T15:50:00Z","v":6519,"vw":95.4536},{"c":95.17,"h":95.8499,"l":95.17,"n":143,"o":95.73,"t":"2026-10-20T15:55:00Z","v":4352,"vw":95.501117},{"c":94.88,"h":95.405,"l":94.5,"n":204,"o":95.355,"t":"2026-10-20T16:00:00Z","v":9315,"vw":94.98733},{"c":94.755,"h":94.9,"l":94.55,"n":134,"o":94.82,"t":"2026-10-20T16:05:00Z","v":6986,"vw":94.78531},{"c":94.03,"h":94.96,"l":93.8,"n":217,"o":94.96,"t":"2026-10-20T16:10:00Z","v":9743,"vw":94.489935},{"c":94.075,"h":94.5,"l":94.03,"n":157,"o":94.03,"t":"2026-10-20T16:15:00Z","v":8238,"vw":94.251094},{"c":94.34,"h":94.34,"l":94.145,"n":107,"o":94.17,"t":"2026-10-20T16:20:00Z","v":2710,"vw":94.254322},{"c":94.625,"h":94.85,"l":94.385,"n":179,"o":94.385,"t":"2026-10-20T16:25:00Z","v":12243,"vw":94.598237},{"c":95.06,"h":95.145,"l":94.48,"n":207,"o":94.48,"t":"2026-10-20T16:30:00Z","v":14143,"vw":94.914756},{"c":95.275,"h":95.42,"l":95.01,"n":110,"o":95.07,"t":"2026-10-20T16:35:00Z","v":2487,"vw":95.126694},{"c":94.885,"h":95.28,"l":94.885,"n":115,"o":95.28,"t":"2026-10-20T16:40:00Z","v":3872,"vw":95.011571},{"c":95.28,"h":95.28,"l":94.79,"n":121,"o":94.89,"t":"2026-10-20T16:45:00Z","v":4809,"vw":94.929285},{"c":94.59,"h":95.52,"l":94.59,"n":261,"o":95.24,"t":"2026-10-20T16:50:00Z","v":12233,"vw":95.221834},{"c":94.45,"h":94.805,"l":94.42,"n":77,"o":94.805,"t":"2026-10-20T16:55:00Z","v":1905,"vw":94.584028},{"c":94.99,"h":94.99,"l":94.45,"n":88,"o":94.45,"t":"2026-10-20T17:00:00Z","v":3761,"vw":94.72986},{"c":94.72,"h":94.72,"l":94.5,"n":38,"o":94.6256,"t":"2026-10-20T17:05:00Z","v":945,"vw":94.655908},{"c":94.38,"h":94.745,"l":94.37,"n":102,"o":94.5301,"t":"2026-10-20T17:10:00Z","v":4505,"vw":94.54674},{"c":95.01,"h":95.0432,"l":94.29,"n":143,"o":94.29,"t":"2026-10-20T17:15:00Z","v":5739,"vw":94.866551},{"c":95.095,"h":95.21,"l":95.06,"n":108,"o":95.2,"t":"2026-10-20T17:20:00Z","v":2586,"vw":95.102054},{"c":95.21,"h":95.21,"l":95.16,"n":53,"o":95.16,"t":"2026-10-20T17:25:00Z","v":2165,"vw":95.177905},{"c":95.4,"h":95.4,"l":95.12,"n":166,"o":95.16,"t":"2026-10-20T17:30:00Z","v":4830,"vw":95.259936},{"c":95.3259,"h":95.53,"l":95.065,"n":166,"o":95.5095,"t":"2026-10-20T17:35:00Z","v":7449,"vw":95.350608},{"c":95.01,"h":95.06,"l":95.01,"n":83,"o":95.0517,"t":"2026-10-20T17:40:00Z","v":2189,"vw":95.034253},{"c":94.935,"h":95.16,"l":94.825,"n":103,"o":94.825,"t":"2026-10-20T17:45:00Z","v":8511,"vw":94.914003},{"c":95.05,"h":95.16,"l":95.05,"n":96,"o":95.16,"t":"2026-10-20T17:50:00Z","v":3389,"vw":95.125617},{"c":94.705,"h":95.05,"l":94.705,"n":62,"o":95.05,"t":"2026-10-20T17:55:00Z","v":3157,"vw":95.006673},{"c":95.06,"h":95.12,"l":94.75,"n":118,"o":94.875,"t":"2026-10-20T18:00:00Z","v":5367,"vw":94.93731},{"c":95.51,"h":95.51,"l":95.07,"n":77,"o":95.07,"t":"2026-10-20T18:05:00Z","v":1694,"vw":95.271411},{"c":95.9152,"h":95.9152,"l":95.41,"n":181,"o":95.5,"t":"2026-10-20T18:10:00Z","v":5970,"vw":95.666598},{"c":95.39,"h":95.85,"l":95.28,"n":187,"o":95.84,"t":"2026-10-20T18:15:00Z","v":11271,"vw":95.410066},{"c":95.32,"h":95.5,"l":95.32,"n":60,"o":95.5,"t":"2026-10-20T18:20:00Z","v":781,"vw":95.41},{"c":95.1,"h":95.265,"l":95.1,"n":134,"o":95.24,"t":"2026-10-20T18:25:00Z","v":2319,"vw":95.212494},{"c":95,"h":95.18,"l":95,"n":166,"o":95.1,"t":"2026-10-20T18:30:00Z","v":3203,"vw":95.109935},{"c":95.27,"h":95.28,"l":94.85,"n":147,"o":95,"t":"2026-10-20T18:35:00Z","v":5589,"vw":95.059275},{"c":94.83,"h":95.16,"l":94.75,"n":167,"o":95.16,"t":"2026-10-20T18:40:00Z","v":6533,"vw":94.928835},{"c":93.97,"h":94.815,"l":93.94,"n":360,"o":94.815,"t":"2026-10-20T18:45:00Z","v":22281,"vw":94.213578},{"c":94.325,"h":94.375,"l":94.13,"n":157,"o":94.13,"t":"2026-10-20T18:50:00Z","v":3656,"vw":94.321915},{"c":94.405,"h":94.5,"l":94.355,"n":130,"o":94.45,"t":"2026-10-20T18:55:00Z","v":2415,"vw":94.419583},{"c":94.36,"h":94.67,"l":94.36,"n":335,"o":94.51,"t":"2026-10-20T19:00:00Z","v":11615,"vw":94.536123},{"c":94.12,"h":94.37,"l":93.8,"n":313,"o":94.3,"t":"2026-10-20T19:05:00Z","v":14226,"vw":94.215563},{"c":94.16,"h":94.22,"l":94.16,"n":144,"o":94.22,"t":"2026-10-20T19:10:00Z","v":2428,"vw":94.174778},{"c":93.965,"h":94.11,"l":93.93,"n":188,"o":94.08,"t":"2026-10-20T19:15:00Z","v":7228,"vw":94.03638},{"c":93.9625,"h":94.09,"l":93.94,"n":193,"o":93.96,"t":"2026-10-20T19:20:00Z","v":10818,"vw":94.007512},{"c":93.96,"h":94.13,"l":93.86,"n":273,"o":93.86,"t":"2026-10-20T19:25:00Z","v":16105,"vw":94.027458},{"c":94.08,"h":94.33,"l":93.9,"n":382,"o":94,"t":"2026-10-20T19:30:00Z","v":25262,"vw":94.099506},{"c":93.72,"h":94.19,"l":93.65,"n":337,"o":94.19,"t":"2026-10-20T19:35:00Z","v":15586,"vw":93.98795},{"c":93.5759,"h":93.79,"l":93.53,"n":369,"o":93.65,"t":"2026-10-20T19:40:00Z","v":15913,"vw":93.676659},{"c":93.81,"h":93.88,"l":93.56,"n":439,"o":93.61,"t":"2026-10-20T19:45:00Z","v":16503,"vw":93.694945},{"c":93.165,"h":93.94,"l":93.165,"n":586,"o":93.74,"t":"2026-10-20T19:50:00Z","v":23687,"vw":93.655065},{"c":92.9,"h":93.33,"l":92.68,"n":1281,"o":93.32,"t":"2026-10-20T19:55:00Z","v":67798,"vw":92.955193},{"c":92.97,"h":92.97,"l":92.97,"n":31,"o":92.97,"t":"2026-10-20T20:00:00Z","v":91448,"vw":92.97},{"c":92.97,"h":92.97,"l":92.97,"n":1,"o":92.97,"t":"2026-10-20T21:00:00Z","v":5622,"vw":92.97},{"c":92.02,"h":92.06,"l":92,"n":28,"o":92.06,"t":"2026-10-20T21:20:00Z","v":1647,"vw":92.020134},{"c":92,"h":92,"l":92,"n":3,"o":92,"t":"2026-10-20T21:25:00Z","v":249,"vw":92},{"c":92.45,"h":92.45,"l":92.45,"n":4,"o":92.45,"t":"2026-10-20T21:35:00Z","v":211,"vw":92.45},{"c":92.05,"h":92.06,"l":92.05,"n":49,"o":92.06,"t":"2026-10-20T22:40:00Z","v":2125,"vw":92.051427},{"c":91.56,"h":91.56,"l":91.56,"n":2,"o":91.56,"t":"2026-10-21T10:00:00Z","v":105,"vw":91.56},{"c":91.7615,"h":91.7615,"l":91.7615,"n":1,"o":91.7615,"t":"2026-10-21T11:00:00Z","v":100,"vw":91.7615},{"c":91.761,"h":91.761,"l":91.761,"n":1,"o":91.761,"t":"2026-10-21T11:05:00Z","v":100,"vw":91.761},{"c":91.76,"h":91.84,"l":91.76,"n":7,"o":91.84,"t":"2026-10-21T11:10:00Z","v":1000,"vw":91.771445},{"c":91.76,"h":91.76,"l":91.76,"n":4,"o":91.76,"t":"2026-10-21T11:15:00Z","v":1039,"vw":91.76},{"c":91.5604,"h":91.5604,"l":91.5604,"n":2,"o":91.5604,"t":"2026-10-21T11:20:00Z","v":207,"vw":91.5604},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-21T11:40:00Z","v":500,"vw":92},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-21T11:55:00Z","v":100,"vw":92.5},{"c":92.3245,"h":92.44,"l":92.3245,"n":3,"o":92.44,"t":"2026-10-21T12:05:00Z","v":330,"vw":92.38225},{"c":91.8,"h":91.8,"l":91.8,"n":1,"o":91.8,"t":"2026-10-21T12:10:00Z","v":100,"vw":91.8},{"c":91.8366,"h":91.8366,"l":91.8366,"n":1,"o":91.8366,"t":"2026-10-21T12:25:00Z","v":100,"vw":91.8366},{"c":92.3,"h":92.3,"l":92.3,"n":3,"o":92.3,"t":"2026-10-21T12:45:00Z","v":251,"vw":92.3},{"c":92.4,"h":92.4,"l":92.4,"n":7,"o":92.4,"t":"2026-10-21T13:00:00Z","v":1006,"vw":92.4},{"c":92.35,"h":92.35,"l":92.1,"n":13,"o":92.1,"t":"2026-10-21T13:05:00Z","v":1215,"vw":92.122727},{"c":92.03,"h":92.06,"l":92,"n":7,"o":92.06,"t":"2026-10-21T13:20:00Z","v":2250,"vw":92.034444},{"c":91.5,"h":92,"l":91.5,"n":25,"o":92,"t":"2026-10-21T13:25:00Z","v":1616,"vw":91.614815},{"c":92.73,"h":92.95,"l":90.02,"n":292,"o":91.14,"t":"2026-10-21T13:30:00Z","v":22985,"vw":91.425988},{"c":93.28,"h":93.6,"l":91.88,"n":175,"o":92.49,"t":"2026-10-21T13:35:00Z","v":10359,"vw":92.875433},{"c":93.2,"h":93.74,"l":92.9,"n":149,"o":93.27,"t":"2026-10-21T13:40:00Z","v":6816,"vw":93.384738},{"c":94.25,"h":94.6427,"l":93.28,"n":209,"o":93.28,"t":"2026-10-21T13:45:00Z","v":6524,"vw":93.921448},{"c":94.055,"h":94.63,"l":93.91,"n":117,"o":94.52,"t":"2026-10-21T13:50:00Z","v":3573,"vw":94.279865},{"c":92.75,"h":94.15,"l":92.75,"n":507,"o":94.05,"t":"2026-10-21T13:55:00Z","v":56663,"vw":93.536948},{"c":92.655,"h":93.625,"l":92.09,"n":572,"o":92.94,"t":"2026-10-21T14:00:00Z","v":76665,"vw":93.012571},{"c":92.115,"h":92.655,"l":91.55,"n":257,"o":92.41,"t":"2026-10-21T14:05:00Z","v":7241,"vw":92.058416},{"c":91.7874,"h":92.43,"l":91.7874,"n":145,"o":92.28,"t":"2026-10-21T14:10:00Z","v":7463,"vw":92.15102},{"c":92.24,"h":92.47,"l":91.8353,"n":159,"o":92.265,"t":"2026-10-21T14:15:00Z","v":6143,"vw":92.236833},{"c":92.78,"h":92.83,"l":92.18,"n":209,"o":92.18,"t":"2026-10-21T14:20:00Z","v":7700,"vw":92.515713},{"c":92.42,"h":92.91,"l":92.42,"n":141,"o":92.85,"t":"2026-10-21T14:25:00Z","v":5063,"vw":92.710067},{"c":92.335,"h":92.83,"l":92.29,"n":104,"o":92.7,"t":"2026-10-21T14:30:00Z","v":3569,"vw":92.540365},{"c":91.45,"h":91.72,"l":91.43,"n":119,"o":91.72,"t":"2026-10-21T14:35:00Z","v":4902,"vw":91.516209},{"c":91.26,"h":91.54,"l":91.26,"n":190,"o":91.475,"t":"2026-10-21T14:40:00Z","v":3318,"vw":91.377206},{"c":91.345,"h":91.53,"l":91.2,"n":192,"o":91.215,"t":"2026-10-21T14:45:00Z","v":5206,"vw":91.330058},{"c":91.55,"h":91.59,"l":91.2,"n":238,"o":91.45,"t":"2026-10-21T14:50:00Z","v":7013,"vw":91.422929},{"c":91.4,"h":91.6,"l":91.21,"n":158,"o":91.38,"t":"2026-10-21T14:55:00Z","v":6109,"vw":91.466212},{"c":91.15,"h":91.39,"l":91.07,"n":240,"o":91.37,"t":"2026-10-21T15:00:00Z","v":10138,"vw":91.193361},{"c":91.22,"h":91.3615,"l":90.96,"n":125,"o":91.25,"t":"2026-10-21T15:05:00Z","v":4622,"vw":91.179945},{"c":91.155,"h":91.31,"l":91.0122,"n":105,"o":91.25,"t":"2026-10-21T15:10:00Z","v":3867,"vw":91.184388},{"c":91.145,"h":91.33,"l":91.1,"n":119,"o":91.145,"t":"2026-10-21T15:15:00Z","v":4401,"vw":91.218484},{"c":91.24,"h":91.29,"l":90.97,"n":108,"o":90.97,"t":"2026-10-21T15:20:00Z","v":2563,"vw":91.10171},{"c":91.41,"h":91.46,"l":91.135,"n":133,"o":91.135,"t":"2026-10-21T15:25:00Z","v":4267,"vw":91.315221},{"c":90.89,"h":91.19,"l":90.813,"n":226,"o":91.19,"t":"2026-10-21T15:30:00Z","v":8150,"vw":90.915534},{"c":90.6,"h":90.89,"l":90.6,"n":110,"o":90.89,"t":"2026-10-21T15:35:00Z","v":3104,"vw":90.785657},{"c":91.205,"h":91.27,"l":90.53,"n":202,"o":90.53,"t":"2026-10-21T15:40:00Z","v":7907,"vw":90.825025},{"c":90.92,"h":91.29,"l":90.92,"n":176,"o":91.28,"t":"2026-10-21T15:45:00Z","v":92339,"vw":91.140728},{"c":90.905,"h":91,"l":90.73,"n":64,"o":91,"t":"2026-10-21T15:50:00Z","v":1614,"vw":90.868065},{"c":90.6,"h":91.03,"l":90.41,"n":186,"o":90.905,"t":"2026-10-21T15:55:00Z","v":6859,"vw":90.710582},{"c":90.5089,"h":90.51,"l":90.42,"n":126,"o":90.51,"t":"2026-10-21T16:00:00Z","v":4759,"vw":90.456957},{"c":89.5175,"h":90.44,"l":89.4,"n":429,"o":90.44,"t":"2026-10-21T16:05:00Z","v":23514,"vw":89.889313},{"c":89.4,"h":89.6799,"l":89,"n":227,"o":89.6799,"t":"2026-10-21T16:10:00Z","v":11601,"vw":89.316292},{"c":89.4,"h":89.71,"l":89.365,"n":158,"o":89.365,"t":"2026-10-21T16:15:00Z","v":6627,"vw":89.559129},{"c":89.395,"h":89.495,"l":89.27,"n":107,"o":89.495,"t":"2026-10-21T16:20:00Z","v":3901,"vw":89.430161},{"c":89.32,"h":89.57,"l":89.14,"n":174,"o":89.29,"t":"2026-10-21T16:25:00Z","v":6901,"vw":89.309702},{"c":89.115,"h":89.46,"l":89.115,"n":91,"o":89.335,"t":"2026-10-21T16:30:00Z","v":3917,"vw":89.344645},{"c":89.63,"h":89.73,"l":89.26,"n":187,"o":89.35,"t":"2026-10-21T16:35:00Z","v":9830,"vw":89.508966},{"c":89.48,"h":89.675,"l":89.195,"n":106,"o":89.575,"t":"2026-10-21T16:40:00Z","v":4371,"vw":89.483284},{"c":89.305,"h":89.4717,"l":89.305,"n":77,"o":89.395,"t":"2026-10-21T16:45:00Z","v":2602,"vw":89.422565},{"c":89.38,"h":89.5,"l":89.345,"n":69,"o":89.45,"t":"2026-10-21T16:50:00Z","v":1902,"vw":89.43693},{"c":89.46,"h":89.47,"l":89.27,"n":116,"o":89.345,"t":"2026-10-21T16:55:00Z","v":4310,"vw":89.311363},{"c":89.55,"h":89.55,"l":89.3275,"n":115,"o":89.33,"t":"2026-10-21T17:00:00Z","v":4168,"vw":89.446124},{"c":90.1,"h":90.15,"l":89.59,"n":198,"o":89.59,"t":"2026-10-21T17:05:00Z","v":9433,"vw":89.8766},{"c":90.17,"h":90.17,"l":89.91,"n":86,"o":90.06,"t":"2026-10-21T17:10:00Z","v":2994,"vw":90.027619},{"c":90.23,"h":90.27,"l":90.09,"n":89,"o":90.09,"t":"2026-10-21T17:15:00Z","v":5476,"vw":90.205145},{"c":90.29,"h":90.38,"l":90.18,"n":102,"o":90.185,"t":"2026-10-21T17:20:00Z","v":3644,"vw":90.244556},{"c":90.199,"h":90.27,"l":89.96,"n":114,"o":90.27,"t":"2026-10-21T17:25:00Z","v":2840,"vw":90.143626},{"c":90.23,"h":90.36,"l":90.07,"n":129,"o":90.07,"t":"2026-10-21T17:30:00Z","v":4893,"vw":90.2091},{"c":90.53,"h":90.53,"l":90.29,"n":97,"o":90.29,"t":"2026-10-21T17:35:00Z","v":3655,"vw":90.405119},{"c":90.55,"h":90.65,"l":90.49,"n":143,"o":90.57,"t":"2026-10-21T17:40:00Z","v":5388,"vw":90.581799},{"c":90.38,"h":90.38,"l":90.35,"n":18,"o":90.35,"t":"2026-10-21T17:45:00Z","v":740,"vw":90.354878},{"c":89.92,"h":90.315,"l":89.9,"n":104,"o":90.315,"t":"2026-10-21T17:50:00Z","v":3445,"vw":89.98543},{"c":89.99,"h":89.99,"l":89.9,"n":28,"o":89.96,"t":"2026-10-21T17:55:00Z","v":774,"vw":89.933019},{"c":89.82,"h":90.06,"l":89.82,"n":94,"o":89.8675,"t":"2026-10-21T18:00:00Z","v":2873,"vw":89.967925},{"c":89.805,"h":89.81,"l":89.805,"n":21,"o":89.81,"t":"2026-10-21T18:05:00Z","v":518,"vw":89.8075},{"c":89.55,"h":89.94,"l":89.475,"n":136,"o":89.94,"t":"2026-10-21T18:10:00Z","v":4634,"vw":89.563922},{"c":89.66,"h":89.75,"l":89.435,"n":139,"o":89.573,"t":"2026-10-21T18:15:00Z","v":7141,"vw":89.554329},{"c":89.44,"h":89.64,"l":89.345,"n":90,"o":89.535,"t":"2026-10-21T18:20:00Z","v":2402,"vw":89.499101},{"c":89.49,"h":89.68,"l":89.355,"n":157,"o":89.36,"t":"2026-10-21T18:25:00Z","v":6758,"vw":89.56901},{"c":89.495,"h":89.57,"l":89.48,"n":57,"o":89.49,"t":"2026-10-21T18:30:00Z","v":2078,"vw":89.527827},{"c":89.5,"h":89.5633,"l":89.35,"n":56,"o":89.5,"t":"2026-10-21T18:35:00Z","v":2067,"vw":89.478597},{"c":89.48,"h":89.49,"l":89.38,"n":139,"o":89.42,"t":"2026-10-21T18:40:00Z","v":4394,"vw":89.456521},{"c":88.56,"h":89.53,"l":88.05,"n":523,"o":89.38,"t":"2026-10-21T18:45:00Z","v":22279,"vw":88.957763},{"c":88.36,"h":88.36,"l":88.04,"n":145,"o":88.315,"t":"2026-10-21T18:50:00Z","v":5657,"vw":88.230705},{"c":87.89,"h":88.28,"l":87.8,"n":311,"o":88.14,"t":"2026-10-21T18:55:00Z","v":16006,"vw":88.024522},{"c":87.96,"h":87.97,"l":87.65,"n":182,"o":87.84,"t":"2026-10-21T19:00:00Z","v":7902,"vw":87.836},{"c":87.81,"h":88.1399,"l":87.52,"n":312,"o":87.92,"t":"2026-10-21T19:05:00Z","v":12967,"vw":87.775952},{"c":87.77,"h":87.82,"l":87.315,"n":286,"o":87.7191,"t":"2026-10-21T19:10:00Z","v":11117,"vw":87.613312},{"c":87.57,"h":87.78,"l":87.57,"n":109,"o":87.77,"t":"2026-10-21T19:15:00Z","v":3979,"vw":87.692861},{"c":87.475,"h":87.7,"l":87.3,"n":316,"o":87.7,"t":"2026-10-21T19:20:00Z","v":12436,"vw":87.476098},{"c":87.66,"h":87.81,"l":87.55,"n":214,"o":87.55,"t":"2026-10-21T19:25:00Z","v":6559,"vw":87.692144},{"c":87.685,"h":87.7645,"l":87.41,"n":224,"o":87.57,"t":"2026-10-21T19:30:00Z","v":10927,"vw":87.571474},{"c":87.57,"h":87.7451,"l":87.47,"n":214,"o":87.6001,"t":"2026-10-21T19:35:00Z","v":9580,"vw":87.575942},{"c":87.65,"h":87.65,"l":87.29,"n":378,"o":87.46,"t":"2026-10-21T19:40:00Z","v":12458,"vw":87.473164},{"c":87.8,"h":87.87,"l":87.59,"n":349,"o":87.66,"t":"2026-10-21T19:45:00Z","v":12411,"vw":87.746716},{"c":87.67,"h":88.15,"l":87.61,"n":636,"o":87.73,"t":"2026-10-21T19:50:00Z","v":25302,"vw":87.886102},{"c":87.71,"h":87.92,"l":87.3,"n":1495,"o":87.77,"t":"2026-10-21T19:55:00Z","v":64568,"vw":87.686785},{"c":87.72,"h":87.72,"l":87.72,"n":37,"o":87.72,"t":"2026-10-21T20:00:00Z","v":119107,"vw":87.72},{"c":87.8003,"h":87.86,"l":87.8003,"n":4,"o":87.86,"t":"2026-10-21T20:05:00Z","v":268,"vw":87.83015},{"c":88.25,"h":88.25,"l":88.25,"n":1,"o":88.25,"t":"2026-10-21T20:15:00Z","v":500,"vw":88.25},{"c":87.8,"h":87.8,"l":87.72,"n":14,"o":87.72,"t":"2026-10-21T20:25:00Z","v":3306,"vw":87.726121},{"c":87.7,"h":89,"l":87.5,"n":76,"o":89,"t":"2026-10-22T08:00:00Z","v":9273,"vw":88.2652},{"c":87.97,"h":87.97,"l":87.92,"n":11,"o":87.92,"t":"2026-10-22T08:05:00Z","v":849,"vw":87.949809},{"c":87.55,"h":87.85,"l":87.36,"n":32,"o":87.85,"t":"2026-10-22T11:15:00Z","v":3511,"vw":87.823089},{"c":87.5,"h":87.54,"l":87.5,"n":25,"o":87.5,"t":"2026-10-22T11:20:00Z","v":2369,"vw":87.501905},{"c":87.65,"h":87.65,"l":87.65,"n":2,"o":87.65,"t":"2026-10-22T11:25:00Z","v":201,"vw":87.65},{"c":87.9653,"h":87.9653,"l":87.9653,"n":1,"o":87.9653,"t":"2026-10-22T11:55:00Z","v":115,"vw":87.9653},{"c":87.6,"h":87.9,"l":87.41,"n":37,"o":87.85,"t":"2026-10-22T12:00:00Z","v":3751,"vw":87.774065},{"c":87.1,"h":87.1,"l":87.1,"n":1,"o":87.1,"t":"2026-10-22T12:05:00Z","v":467,"vw":87.1},{"c":87.9321,"h":87.9321,"l":87.19,"n":3,"o":87.19,"t":"2026-10-22T12:15:00Z","v":334,"vw":87.434112},{"c":87.55,"h":87.55,"l":87.55,"n":6,"o":87.55,"t":"2026-10-22T12:30:00Z","v":1058,"vw":87.55},{"c":87.15,"h":87.15,"l":87.15,"n":3,"o":87.15,"t":"2026-10-22T12:50:00Z","v":220,"vw":87.15},{"c":87.11,"h":87.3,"l":87.1,"n":8,"o":87.1,"t":"2026-10-22T12:55:00Z","v":583,"vw":87.16},{"c":87.29,"h":87.75,"l":87.29,"n":15,"o":87.75,"t":"2026-10-22T13:00:00Z","v":317,"vw":87.52},{"c":87.1796,"h":87.1796,"l":87.1796,"n":1,"o":87.1796,"t":"2026-10-22T13:05:00Z","v":200,"vw":87.1796},{"c":87.3,"h":87.75,"l":87.3,"n":15,"o":87.75,"t":"2026-10-22T13:20:00Z","v":2108,"vw":87.545614},{"c":87.02,"h":87.5,"l":87.02,"n":59,"o":87.5,"t":"2026-10-22T13:25:00Z","v":3738,"vw":87.299541},{"c":87.08,"h":87.93,"l":86.09,"n":571,"o":87.14,"t":"2026-10-22T13:30:00Z","v":47553,"vw":86.745358},{"c":88.08,"h":88.7,"l":87.1744,"n":57,"o":87.1744,"t":"2026-10-22T13:35:00Z","v":2867,"vw":88.038177},{"c":87.6447,"h":88.37,"l":87.6447,"n":51,"o":88.37,"t":"2026-10-22T13:40:00Z","v":3923,"vw":87.922605},{"c":88.4799,"h":88.4799,"l":87.35,"n":72,"o":87.95,"t":"2026-10-22T13:45:00Z","v":4532,"vw":87.893422},{"c":88.55,"h":88.9525,"l":88.355,"n":168,"o":88.47,"t":"2026-10-22T13:50:00Z","v":6037,"vw":88.70988},{"c":89.5199,"h":89.5199,"l":88.485,"n":120,"o":88.485,"t":"2026-10-22T13:55:00Z","v":5560,"vw":88.835331},{"c":88.2625,"h":89.49,"l":88.25,"n":115,"o":89.49,"t":"2026-10-22T14:00:00Z","v":6634,"vw":88.890729},{"c":88.03,"h":88.27,"l":87.725,"n":69,"o":88.27,"t":"2026-10-22T14:05:00Z","v":3139,"vw":87.856625},{"c":87.885,"h":88.094,"l":87.68,"n":190,"o":87.9225,"t":"2026-10-22T14:10:00Z","v":7733,"vw":87.912975},{"c":87.75,"h":87.775,"l":87.48,"n":105,"o":87.775,"t":"2026-10-22T14:15:00Z","v":3822,"vw":87.62233},{"c":86.7709,"h":87.75,"l":86.7709,"n":163,"o":87.6,"t":"2026-10-22T14:20:00Z","v":7380,"vw":87.221625},{"c":86.745,"h":86.91,"l":86.6,"n":129,"o":86.865,"t":"2026-10-22T14:25:00Z","v":5060,"vw":86.79121},{"c":86.5522,"h":86.745,"l":86.5,"n":124,"o":86.745,"t":"2026-10-22T14:30:00Z","v":3301,"vw":86.582026},{"c":86.88,"h":87.03,"l":86.53,"n":146,"o":86.53,"t":"2026-10-22T14:35:00Z","v":4196,"vw":86.754106},{"c":87.2866,"h":87.2866,"l":86.94,"n":23,"o":86.94,"t":"2026-10-22T14:40:00Z","v":938,"vw":87.055533},{"c":86.49,"h":87.27,"l":86.24,"n":171,"o":87.27,"t":"2026-10-22T14:45:00Z","v":6541,"vw":86.729416},{"c":86.64,"h":86.64,"l":86.5,"n":43,"o":86.52,"t":"2026-10-22T14:50:00Z","v":1759,"vw":86.529091},{"c":86.86,"h":86.86,"l":86.16,"n":88,"o":86.16,"t":"2026-10-22T14:55:00Z","v":3553,"vw":86.546364},{"c":86.5,"h":86.91,"l":86.5,"n":79,"o":86.9,"t":"2026-10-22T15:00:00Z","v":2747,"vw":86.737098},{"c":86.52,"h":86.53,"l":86.37,"n":23,"o":86.5,"t":"2026-10-22T15:05:00Z","v":1142,"vw":86.489106},{"c":86.09,"h":86.345,"l":86.005,"n":200,"o":86.28,"t":"2026-10-22T15:10:00Z","v":10091,"vw":86.065255},{"c":86.28,"h":86.34,"l":86.02,"n":99,"o":86.07,"t":"2026-10-22T15:15:00Z","v":2619,"vw":86.151},{"c":86,"h":86.48,"l":85.9101,"n":78,"o":86.48,"t":"2026-10-22T15:20:00Z","v":5360,"vw":86.066936},{"c":86.25,"h":86.25,"l":85.79,"n":80,"o":86.06,"t":"2026-10-22T15:25:00Z","v":3910,"vw":86.001722},{"c":86.41,"h":86.56,"l":86.1,"n":191,"o":86.1,"t":"2026-10-22T15:30:00Z","v":12383,"vw":86.272422},{"c":86.17,"h":86.18,"l":86.17,"n":31,"o":86.18,"t":"2026-10-22T15:35:00Z","v":824,"vw":86.172625},{"c":86.01,"h":86.22,"l":85.9058,"n":68,"o":86.22,"t":"2026-10-22T15:40:00Z","v":1856,"vw":86.075335},{"c":86.3,"h":86.4,"l":86.29,"n":50,"o":86.4,"t":"2026-10-22T15:45:00Z","v":1118,"vw":86.32},{"c":86.28,"h":86.28,"l":86.12,"n":34,"o":86.15,"t":"2026-10-22T15:50:00Z","v":1978,"vw":86.149072},{"c":86.41,"h":86.425,"l":86.375,"n":80,"o":86.375,"t":"2026-10-22T15:55:00Z","v":1042,"vw":86.408904},{"c":86.19,"h":86.43,"l":86.19,"n":118,"o":86.43,"t":"2026-10-22T16:00:00Z","v":3109,"vw":86.351889},{"c":86.02,"h":86.03,"l":85.99,"n":32,"o":86.03,"t":"2026-10-22T16:05:00Z","v":1378,"vw":86.018679},{"c":85.95,"h":86.03,"l":85.945,"n":33,"o":86.03,"t":"2026-10-22T16:10:00Z","v":1163,"vw":85.989014},{"c":86.2,"h":86.2,"l":85.9661,"n":33,"o":85.9661,"t":"2026-10-22T16:15:00Z","v":686,"vw":86.082033},{"c":86.14,"h":86.28,"l":86.03,"n":135,"o":86.03,"t":"2026-10-22T16:20:00Z","v":5096,"vw":86.155953},{"c":86.335,"h":86.34,"l":86.13,"n":70,"o":86.13,"t":"2026-10-22T16:25:00Z","v":1728,"vw":86.264047},{"c":85.68,"h":86.55,"l":85.68,"n":163,"o":86.44,"t":"2026-10-22T16:30:00Z","v":5312,"vw":86.263795},{"c":85.65,"h":86.04,"l":85.64,"n":113,"o":85.64,"t":"2026-10-22T16:35:00Z","v":3087,"vw":85.835325},{"c":85.98,"h":85.98,"l":85.64,"n":174,"o":85.64,"t":"2026-10-22T16:40:00Z","v":9472,"vw":85.758033},{"c":85.55,"h":85.985,"l":85.14,"n":290,"o":85.7,"t":"2026-10-22T16:45:00Z","v":11967,"vw":85.44327},{"c":85.86,"h":85.86,"l":85.5,"n":141,"o":85.58,"t":"2026-10-22T16:50:00Z","v":4308,"vw":85.654276},{"c":86.01,"h":86.13,"l":85.91,"n":100,"o":86.02,"t":"2026-10-22T16:55:00Z","v":2069,"vw":86.023741},{"c":85.23,"h":86.19,"l":85.23,"n":111,"o":85.86,"t":"2026-10-22T17:00:00Z","v":6100,"vw":85.7174},{"c":85.34,"h":85.45,"l":85,"n":333,"o":85.185,"t":"2026-10-22T17:05:00Z","v":13199,"vw":85.174558},{"c":85.53,"h":85.625,"l":85.27,"n":116,"o":85.475,"t":"2026-10-22T17:10:00Z","v":2966,"vw":85.461403},{"c":85.65,"h":85.8,"l":85.65,"n":79,"o":85.76,"t":"2026-10-22T17:15:00Z","v":1950,"vw":85.726052},{"c":85.95,"h":85.95,"l":85.49,"n":53,"o":85.49,"t":"2026-10-22T17:20:00Z","v":817,"vw":85.721991},{"c":85.25,"h":85.68,"l":85.25,"n":53,"o":85.68,"t":"2026-10-22T17:25:00Z","v":2780,"vw":85.459649},{"c":85.32,"h":85.42,"l":85.32,"n":43,"o":85.3201,"t":"2026-10-22T17:30:00Z","v":1943,"vw":85.33436},{"c":85.86,"h":85.91,"l":85.65,"n":84,"o":85.6505,"t":"2026-10-22T17:35:00Z","v":1883,"vw":85.756966},{"c":85.75,"h":85.7881,"l":85.7,"n":50,"o":85.7881,"t":"2026-10-22T17:40:00Z","v":1804,"vw":85.736465},{"c":85.705,"h":85.705,"l":85.705,"n":5,"o":85.705,"t":"2026-10-22T17:45:00Z","v":131,"vw":85.705},{"c":85.79,"h":85.81,"l":85.74,"n":99,"o":85.74,"t":"2026-10-22T17:55:00Z","v":2382,"vw":85.772},{"c":85.57,"h":85.63,"l":85.53,"n":53,"o":85.63,"t":"2026-10-22T18:00:00Z","v":856,"vw":85.588838},{"c":85.66,"h":85.66,"l":85.66,"n":18,"o":85.66,"t":"2026-10-22T18:05:00Z","v":196,"vw":85.66},{"c":85.595,"h":85.79,"l":85.595,"n":139,"o":85.75,"t":"2026-10-22T18:10:00Z","v":2509,"vw":85.724936},{"c":85.74,"h":85.79,"l":85.65,"n":113,"o":85.65,"t":"2026-10-22T18:15:00Z","v":3117,"vw":85.71375},{"c":86.21,"h":86.515,"l":85.95,"n":241,"o":85.96,"t":"2026-10-22T18:20:00Z","v":8348,"vw":86.183822},{"c":86.17,"h":86.47,"l":85.95,"n":156,"o":86.435,"t":"2026-10-22T18:25:00Z","v":7908,"vw":86.172515},{"c":86.22,"h":86.22,"l":85.855,"n":94,"o":85.9,"t":"2026-10-22T18:30:00Z","v":2729,"vw":85.963641},{"c":86.105,"h":86.47,"l":86.08,"n":103,"o":86.22,"t":"2026-10-22T18:35:00Z","v":3774,"vw":86.298041},{"c":86.14,"h":86.14,"l":86.14,"n":36,"o":86.14,"t":"2026-10-22T18:40:00Z","v":1076,"vw":86.14},{"c":85.73,"h":85.9,"l":85.73,"n":42,"o":85.9,"t":"2026-10-22T18:45:00Z","v":1960,"vw":85.834085},{"c":85.59,"h":85.8,"l":85.59,"n":102,"o":85.73,"t":"2026-10-22T18:50:00Z","v":3941,"vw":85.757365},{"c":85.615,"h":85.81,"l":85.58,"n":96,"o":85.735,"t":"2026-10-22T18:55:00Z","v":3179,"vw":85.698322},{"c":85.73,"h":85.73,"l":85.54,"n":69,"o":85.635,"t":"2026-10-22T19:00:00Z","v":1473,"vw":85.665999},{"c":85.51,"h":85.74,"l":85.45,"n":118,"o":85.7,"t":"2026-10-22T19:05:00Z","v":3909,"vw":85.618409},{"c":86.13,"h":86.13,"l":85.54,"n":193,"o":85.62,"t":"2026-10-22T19:10:00Z","v":4628,"vw":85.787126},{"c":85.97,"h":86.135,"l":85.97,"n":70,"o":86.135,"t":"2026-10-22T19:15:00Z","v":1786,"vw":86.063734},{"c":85.89,"h":86,"l":85.89,"n":78,"o":86,"t":"2026-10-22T19:20:00Z","v":1453,"vw":85.925955},{"c":86.1525,"h":86.1525,"l":85.98,"n":117,"o":85.98,"t":"2026-10-22T19:25:00Z","v":4343,"vw":86.080829},{"c":85.695,"h":86.05,"l":85.66,"n":236,"o":86.05,"t":"2026-10-22T19:30:00Z","v":7585,"vw":85.852938},{"c":85.42,"h":85.56,"l":85.24,"n":398,"o":85.52,"t":"2026-10-22T19:35:00Z","v":16188,"vw":85.395608},{"c":85.33,"h":85.55,"l":85.24,"n":215,"o":85.54,"t":"2026-10-22T19:40:00Z","v":5119,"vw":85.435747},{"c":85.13,"h":85.2,"l":84.86,"n":470,"o":85.2,"t":"2026-10-22T19:45:00Z","v":13609,"vw":85.030049},{"c":85.45,"h":85.53,"l":85.18,"n":493,"o":85.18,"t":"2026-10-22T19:50:00Z","v":18243,"vw":85.28208},{"c":85.84,"h":85.87,"l":85.24,"n":1585,"o":85.37,"t":"2026-10-22T19:55:00Z","v":72076,"vw":85.645727},{"c":86,"h":86,"l":85.78,"n":31,"o":85.78,"t":"2026-10-22T20:00:00Z","v":97311,"vw":85.782423},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-22T23:05:00Z","v":100,"vw":87}],"history":[{"c":3.67,"h":3.735,"l":3.46,"n":3257,"o":3.62,"t":"2024-10-21T04:00:00Z","v":435181,"vw":3.621194},{"c":3.65,"h":3.75,"l":3.55,"n":3578,"o":3.64,"t":"2024-10-22T04:00:00Z","v":355424,"vw":3.678245},{"c":3.54,"h":3.62,"l":3.3901,"n":3064,"o":3.61,"t":"2024-10-23T04:00:00Z","v":309366,"vw":3.518083},{"c":3.43,"h":3.588,"l":3.4,"n":1848,"o":3.56,"t":"2024-10-24T04:00:00Z","v":271003,"vw":3.481039},{"c":3.74,"h":3.84,"l":3.42,"n":4703,"o":3.44,"t":"2024-10-25T04:00:00Z","v":424495,"vw":3.650898},{"c":3.73,"h":3.84,"l":3.68,"n":2589,"o":3.75,"t":"2024-10-28T04:00:00Z","v":307561,"vw":3.740459},{"c":3.93,"h":4.05,"l":3.66,"n":3787,"o":3.74,"t":"2024-10-29T04:00:00Z","v":391530,"vw":3.949214},{"c":3.95,"h":4.09,"l":3.83,"n":4002,"o":3.92,"t":"2024-10-30T04:00:00Z","v":386313,"vw":3.960961},{"c":3.8,"h":3.9676,"l":3.725,"n":2675,"o":3.94,"t":"2024-10-31T04:00:00Z","v":357899,"vw":3.829061},{"c":3.84,"h":3.94,"l":3.79,"n":1690,"o":3.86,"t":"2024-11-01T04:00:00Z","v":146857,"vw":3.829793},{"c":3.9,"h":3.98,"l":3.805,"n":2225,"o":3.89,"t":"2024-11-04T05:00:00Z","v":204496,"vw":3.882392},{"c":4.38,"h":4.4,"l":3.89,"n":5186,"o":3.89,"t":"2024-11-05T05:00:00Z","v":598377,"vw":4.234718},{"c":4.76,"h":4.83,"l":4.51,"n":7272,"o":4.57,"t":"2024-11-06T05:00:00Z","v":610213,"vw":4.684016},{"c":4.81,"h":4.92,"l":4.7307,"n":5157,"o":4.77,"t":"2024-11-07T05:00:00Z","v":375765,"vw":4.822364},{"c":4.92,"h":4.925,"l":4.75,"n":2787,"o":4.79,"t":"2024-11-08T05:00:00Z","v":268106,"vw":4.873978},{"c":5.34,"h":5.39,"l":4.87,"n":4378,"o":5,"t":"2024-11-11T05:00:00Z","v":570333,"vw":5.172493},{"c":5.08,"h":5.3638,"l":5.06,"n":3818,"o":5.34,"t":"2024-11-12T05:00:00Z","v":345966,"vw":5.164812},{"c":5.5,"h":5.5796,"l":5.15,"n":3924,"o":5.15,"t":"2024-11-13T05:00:00Z","v":650278,"vw":5.456626},{"c":5.3,"h":5.63,"l":5.18,"n":4898,"o":5.49,"t":"2024-11-14T05:00:00Z","v":499122,"vw":5.389066},{"c":5.53,"h":5.815,"l":5.08,"n":6091,"o":5.34,"t":"2024-11-15T05:00:00Z","v":596873,"vw":5.512002},{"c":5.66,"h":6,"l":5.4152,"n":8571,"o":5.51,"t":"2024-11-18T05:00:00Z","v":828276,"vw":5.583989},{"c":5.64,"h":5.715,"l":5.5,"n":3889,"o":5.55,"t":"2024-11-19T05:00:00Z","v":359053,"vw":5.630779},{"c":5.79,"h":5.915,"l":5.6,"n":3559,"o":5.65,"t":"2024-11-20T05:00:00Z","v":355918,"vw":5.787534},{"c":5.9,"h":6.03,"l":5.66,"n":2874,"o":5.79,"t":"2024-11-21T05:00:00Z","v":251008,"vw":5.855981},{"c":6.19,"h":6.28,"l":5.79,"n":3082,"o":5.9,"t":"2024-11-22T05:00:00Z","v":267467,"vw":6.142947},{"c":6.43,"h":6.66,"l":6.24,"n":4290,"o":6.3,"t":"2024-11-25T05:00:00Z","v":348048,"vw":6.496476},{"c":6.56,"h":6.58,"l":6.07,"n":3563,"o":6.43,"t":"2024-11-26T05:00:00Z","v":339624,"vw":6.442997},{"c":6.55,"h":6.95,"l":6.43,"n":5938,"o":6.63,"t":"2024-11-27T05:00:00Z","v":390070,"vw":6.614641},{"c":6.67,"h":6.81,"l":6.47,"n":1617,"o":6.47,"t":"2024-11-29T05:00:00Z","v":74325,"vw":6.641938},{"c":7.43,"h":7.54,"l":6.645,"n":5191,"o":6.78,"t":"2024-12-02T05:00:00Z","v":514200,"vw":7.200577},{"c":7.27,"h":7.75,"l":7.107,"n":5450,"o":7.58,"t":"2024-12-03T05:00:00Z","v":552589,"vw":7.325374},{"c":7.29,"h":7.5746,"l":7.15,"n":3980,"o":7.33,"t":"2024-12-04T05:00:00Z","v":387792,"vw":7.293033},{"c":7.35,"h":7.43,"l":7.08,"n":3191,"o":7.25,"t":"2024-12-05T05:00:00Z","v":234675,"vw":7.283173},{"c":7.83,"h":8.1,"l":7.37,"n":2552,"o":7.37,"t":"2024-12-06T05:00:00Z","v":251513,"vw":7.791039},{"c":10.15,"h":11.5999,"l":8.775,"n":20070,"o":8.92,"t":"2024-12-09T05:00:00Z","v":1985847,"vw":10.346536},{"c":10,"h":10.45,"l":9.65,"n":7881,"o":10.29,"t":"2024-12-10T05:00:00Z","v":818725,"vw":10.052465},{"c":8.94,"h":10.1399,"l":8.93,"n":5691,"o":9.79,"t":"2024-12-11T05:00:00Z","v":488647,"vw":9.251469},{"c":8.37,"h":8.96,"l":8.12,"n":6223,"o":8.81,"t":"2024-12-12T05:00:00Z","v":483078,"vw":8.364106},{"c":8.47,"h":8.781,"l":8.18,"n":5395,"o":8.43,"t":"2024-12-13T05:00:00Z","v":325702,"vw":8.424508},{"c":8.12,"h":9.01,"l":8.1,"n":7250,"o":8.5,"t":"2024-12-16T05:00:00Z","v":639899,"vw":8.527969},{"c":8.87,"h":9.18,"l":8.03,"n":5415,"o":8.12,"t":"2024-12-17T05:00:00Z","v":390631,"vw":8.730593},{"c":8.75,"h":9.55,"l":8.55,"n":7630,"o":8.87,"t":"2024-12-18T05:00:00Z","v":618603,"vw":8.968607},{"c":8.68,"h":8.9917,"l":8.49,"n":4008,"o":8.87,"t":"2024-12-19T05:00:00Z","v":231088,"vw":8.679293},{"c":8.65,"h":8.95,"l":8.33,"n":3863,"o":8.44,"t":"2024-12-20T05:00:00Z","v":355247,"vw":8.630235},{"c":9.25,"h":9.74,"l":8.88,"n":5808,"o":9,"t":"2024-12-23T05:00:00Z","v":456606,"vw":9.317952},{"c":9.87,"h":9.88,"l":9.25,"n":3894,"o":9.45,"t":"2024-12-24T05:00:00Z","v":253985,"vw":9.635508},{"c":10.9,"h":11.42,"l":9.78,"n":6651,"o":9.88,"t":"2024-12-26T05:00:00Z","v":589995,"vw":10.808754},{"c":9.98,"h":10.9,"l":9.88,"n":6125,"o":10.71,"t":"2024-12-27T05:00:00Z","v":459213,"vw":10.271251},{"c":9.97,"h":10.09,"l":9.52,"n":5557,"o":9.86,"t":"2024-12-30T05:00:00Z","v":364311,"vw":9.94321},{"c":9.95,"h":10.3388,"l":9.75,"n":6150,"o":10,"t":"2024-12-31T05:00:00Z","v":822007,"vw":9.97739},{"c":8.62,"h":9.94,"l":8.3503,"n":8869,"o":9.94,"t":"2025-01-02T05:00:00Z","v":691540,"vw":8.879934},{"c":9.12,"h":9.33,"l":8.645,"n":6044,"o":8.68,"t":"2025-01-03T05:00:00Z","v":440319,"vw":9.141339},{"c":9.32,"h":9.84,"l":9.02,"n":5532,"o":9.11,"t":"2025-01-06T05:00:00Z","v":388963,"vw":9.44639},{"c":9.57,"h":9.815,"l":9.1,"n":8273,"o":9.29,"t":"2025-01-07T05:00:00Z","v":500121,"vw":9.449934},{"c":9.2,"h":9.46,"l":8.99,"n":4629,"o":9.46,"t":"2025-01-08T05:00:00Z","v":300366,"vw":9.206994},{"c":8.32,"h":9.02,"l":8.1,"n":6324,"o":8.98,"t":"2025-01-10T05:00:00Z","v":443941,"vw":8.547823},{"c":7.81,"h":8.28,"l":7.21,"n":7522,"o":8.13,"t":"2025-01-13T05:00:00Z","v":553155,"vw":7.693004},{"c":7.6,"h":7.96,"l":7.5,"n":5548,"o":7.87,"t":"2025-01-14T05:00:00Z","v":333056,"vw":7.625091},{"c":9.03,"h":9.14,"l":7.63,"n":9721,"o":7.8,"t":"2025-01-15T05:00:00Z","v":787508,"vw":8.585088},{"c":7.64,"h":9.01,"l":7.58,"n":5379,"o":9.01,"t":"2025-01-16T05:00:00Z","v":404958,"vw":7.982639},{"c":7.17,"h":7.84,"l":7.16,"n":5330,"o":7.72,"t":"2025-01-17T05:00:00Z","v":303231,"vw":7.415583},{"c":7.5,"h":7.54,"l":6.97,"n":5191,"o":7.24,"t":"2025-01-21T05:00:00Z","v":397782,"vw":7.358835},{"c":8.06,"h":8.17,"l":7.5,"n":4176,"o":7.54,"t":"2025-01-22T05:00:00Z","v":331428,"vw":7.986213},{"c":8.31,"h":8.4,"l":7.775,"n":4330,"o":8,"t":"2025-01-23T05:00:00Z","v":312800,"vw":8.194536},{"c":8.01,"h":8.42,"l":7.97,"n":4026,"o":8.29,"t":"2025-01-24T05:00:00Z","v":288402,"vw":8.117967},{"c":7.54,"h":8.19,"l":7.34,"n":4768,"o":7.8,"t":"2025-01-27T05:00:00Z","v":502999,"vw":7.71974},{"c":7.02,"h":7.54,"l":6.83,"n":5856,"o":7.54,"t":"2025-01-28T05:00:00Z","v":481665,"vw":7.017805},{"c":6.75,"h":7.14,"l":6.52,"n":6085,"o":7.01,"t":"2025-01-29T05:00:00Z","v":426865,"vw":6.744123},{"c":6.8,"h":7.135,"l":6.74,"n":4941,"o":6.87,"t":"2025-01-30T05:00:00Z","v":337413,"vw":6.886631},{"c":6.4,"h":6.85,"l":6.36,"n":4499,"o":6.81,"t":"2025-01-31T05:00:00Z","v":316538,"vw":6.493167},{"c":5.82,"h":6.37,"l":5.785,"n":5930,"o":6.16,"t":"2025-02-03T05:00:00Z","v":402074,"vw":6.009594},{"c":5.77,"h":5.9283,"l":5.55,"n":5171,"o":5.8,"t":"2025-02-04T05:00:00Z","v":419828,"vw":5.775913},{"c":5.85,"h":5.9965,"l":5.7,"n":5490,"o":5.81,"t":"2025-02-05T05:00:00Z","v":480932,"vw":5.838442},{"c":5.66,"h":6.26,"l":5.59,"n":4906,"o":6.26,"t":"2025-02-06T05:00:00Z","v":332074,"vw":5.79176},{"c":5.38,"h":5.67,"l":5.26,"n":5952,"o":5.64,"t":"2025-02-07T05:00:00Z","v":449637,"vw":5.392118},{"c":5.34,"h":5.615,"l":5.26,"n":6117,"o":5.35,"t":"2025-02-10T05:00:00Z","v":400837,"vw":5.424818},{"c":5.34,"h":5.36,"l":5.11,"n":4307,"o":5.25,"t":"2025-02-11T05:00:00Z","v":309776,"vw":5.280696},{"c":4.99,"h":5.28,"l":4.9213,"n":4605,"o":5.12,"t":"2025-02-12T05:00:00Z","v":313972,"vw":5.040315},{"c":5.1,"h":5.2653,"l":4.85,"n":4104,"o":5.05,"t":"2025-02-13T05:00:00Z","v":298817,"vw":4.976216},{"c":5.26,"h":5.32,"l":5.05,"n":3154,"o":5.05,"t":"2025-02-14T05:00:00Z","v":194877,"vw":5.229891},{"c":5.15,"h":5.53,"l":5.12,"n":2977,"o":5.24,"t":"2025-02-18T05:00:00Z","v":196028,"vw":5.270888},{"c":5.01,"h":5.24,"l":4.98,"n":3386,"o":5.06,"t":"2025-02-19T05:00:00Z","v":233439,"vw":5.075302},{"c":4.74,"h":5.17,"l":4.71,"n":4716,"o":5.17,"t":"2025-02-20T05:00:00Z","v":330471,"vw":4.814777},{"c":4.45,"h":4.825,"l":4.43,"n":3181,"o":4.8,"t":"2025-02-21T05:00:00Z","v":224660,"vw":4.551256},{"c":4.23,"h":4.502,"l":4.21,"n":4447,"o":4.47,"t":"2025-02-24T05:00:00Z","v":278141,"vw":4.298558},{"c":3.84,"h":4.33,"l":3.8194,"n":4717,"o":4.32,"t":"2025-02-25T05:00:00Z","v":438779,"vw":3.913472},{"c":4.14,"h":4.19,"l":3.76,"n":4912,"o":3.76,"t":"2025-02-26T05:00:00Z","v":552756,"vw":3.957483},{"c":4.01,"h":4.245,"l":3.99,"n":3782,"o":4.16,"t":"2025-02-27T05:00:00Z","v":243033,"vw":4.09932},{"c":4.11,"h":4.255,"l":3.955,"n":4005,"o":3.98,"t":"2025-02-28T05:00:00Z","v":318547,"vw":4.077025},{"c":3.9,"h":4.305,"l":3.84,"n":3354,"o":4.15,"t":"2025-03-03T05:00:00Z","v":294268,"vw":3.941383},{"c":3.78,"h":3.95,"l":3.59,"n":4975,"o":3.85,"t":"2025-03-04T05:00:00Z","v":382892,"vw":3.722517},{"c":3.88,"h":4.097,"l":3.73,"n":2062,"o":3.81,"t":"2025-03-05T05:00:00Z","v":194966,"vw":3.844795},{"c":3.76,"h":3.87,"l":3.61,"n":3357,"o":3.75,"t":"2025-03-06T05:00:00Z","v":307559,"vw":3.776516},{"c":3.62,"h":3.825,"l":3.6,"n":3764,"o":3.75,"t":"2025-03-07T05:00:00Z","v":225757,"vw":3.70301},{"c":3.72,"h":3.85,"l":3.4176,"n":8437,"o":3.54,"t":"2025-03-10T04:00:00Z","v":671049,"vw":3.684667},{"c":3.65,"h":3.73,"l":3.4204,"n":4883,"o":3.7,"t":"2025-03-11T04:00:00Z","v":350978,"vw":3.5786},{"c":3.8,"h":3.89,"l":3.685,"n":4843,"o":3.71,"t":"2025-03-12T04:00:00Z","v":393922,"vw":3.809593},{"c":3.45,"h":3.817,"l":3.395,"n":2835,"o":3.79,"t":"2025-03-13T04:00:00Z","v":226899,"vw":3.508343},{"c":3.64,"h":3.697,"l":3.49,"n":3217,"o":3.5,"t":"2025-03-14T04:00:00Z","v":236059,"vw":3.619612},{"c":3.45,"h":3.665,"l":3.4,"n":6789,"o":3.62,"t":"2025-03-17T04:00:00Z","v":331963,"vw":3.469787},{"c":3.24,"h":3.47,"l":3.1416,"n":4739,"o":3.37,"t":"2025-03-18T04:00:00Z","v":482536,"vw":3.260188},{"c":3.35,"h":3.38,"l":3.17,"n":3707,"o":3.29,"t":"2025-03-19T04:00:00Z","v":265574,"vw":3.324141},{"c":3.21,"h":3.397,"l":3.18,"n":3486,"o":3.29,"t":"2025-03-20T04:00:00Z","v":293765,"vw":3.267781},{"c":3.28,"h":3.3,"l":3.01,"n":3243,"o":3.12,"t":"2025-03-21T04:00:00Z","v":563416,"vw":3.168111},{"c":3.52,"h":3.59,"l":3.3,"n":3376,"o":3.37,"t":"2025-03-24T04:00:00Z","v":214813,"vw":3.506424},{"c":3.205,"h":3.49,"l":3.125,"n":3333,"o":3.49,"t":"2025-03-25T04:00:00Z","v":358398,"vw":3.235597},{"c":3.01,"h":3.265,"l":2.9701,"n":3234,"o":3.21,"t":"2025-03-26T04:00:00Z","v":285032,"vw":3.050612},{"c":3.06,"h":3.14,"l":2.99,"n":4576,"o":3.02,"t":"2025-03-27T04:00:00Z","v":320826,"vw":3.064332},{"c":2.91,"h":3.14,"l":2.85,"n":5170,"o":2.97,"t":"2025-03-28T04:00:00Z","v":385172,"vw":2.965797},{"c":2.805,"h":2.85,"l":2.67,"n":4717,"o":2.81,"t":"2025-03-31T04:00:00Z","v":718436,"vw":2.797818},{"c":2.56,"h":2.855,"l":2.56,"n":5132,"o":2.79,"t":"2025-04-01T04:00:00Z","v":419605,"vw":2.634052},{"c":2.67,"h":2.74,"l":2.48,"n":5081,"o":2.48,"t":"2025-04-02T04:00:00Z","v":274759,"vw":2.660586},{"c":2.4,"h":2.5318,"l":2.4,"n":3793,"o":2.47,"t":"2025-04-03T04:00:00Z","v":304382,"vw":2.451285},{"c":2.35,"h":2.36,"l":2.1,"n":4580,"o":2.31,"t":"2025-04-04T04:00:00Z","v":541891,"vw":2.223999},{"c":2.18,"h":2.35,"l":2.035,"n":4897,"o":2.19,"t":"2025-04-07T04:00:00Z","v":586990,"vw":2.124236},{"c":2.06,"h":2.31,"l":2.01,"n":3743,"o":2.31,"t":"2025-04-08T04:00:00Z","v":487556,"vw":2.117016},{"c":2.3,"h":2.33,"l":1.92,"n":6648,"o":2,"t":"2025-04-09T04:00:00Z","v":926682,"vw":2.07292},{"c":2.095,"h":2.24,"l":2.015,"n":3152,"o":2.2,"t":"2025-04-10T04:00:00Z","v":274790,"vw":2.096161},{"c":2.18,"h":2.21,"l":2.02,"n":2455,"o":2.1,"t":"2025-04-11T04:00:00Z","v":175204,"vw":2.136806},{"c":2.18,"h":2.285,"l":2.1,"n":2143,"o":2.27,"t":"2025-04-14T04:00:00Z","v":222015,"vw":2.151759},{"c":2.31,"h":2.33,"l":2.15,"n":2707,"o":2.15,"t":"2025-04-15T04:00:00Z","v":315893,"vw":2.261677},{"c":2.36,"h":2.365,"l":2.17,"n":2709,"o":2.25,"t":"2025-04-16T04:00:00Z","v":248512,"vw":2.300384},{"c":2.84,"h":2.87,"l":2.34,"n":4502,"o":2.36,"t":"2025-04-17T04:00:00Z","v":706630,"vw":2.697349},{"c":3.25,"h":3.31,"l":2.84,"n":9846,"o":2.96,"t":"2025-04-21T04:00:00Z","v":1028088,"vw":3.170941},{"c":3.64,"h":3.715,"l":3.31,"n":8069,"o":3.33,"t":"2025-04-22T04:00:00Z","v":722595,"vw":3.527299},{"c":3.99,"h":4.66,"l":3.915,"n":8565,"o":3.95,"t":"2025-04-23T04:00:00Z","v":826147,"vw":4.211695},{"c":4.19,"h":4.23,"l":3.77,"n":3547,"o":3.98,"t":"2025-04-24T04:00:00Z","v":402504,"vw":4.003475},{"c":4.115,"h":4.185,"l":3.9,"n":3234,"o":4.13,"t":"2025-04-25T04:00:00Z","v":252158,"vw":4.078355},{"c":4.21,"h":4.52,"l":4.01,"n":3494,"o":4.17,"t":"2025-04-28T04:00:00Z","v":301084,"vw":4.263319},{"c":4.16,"h":4.2,"l":4.01,"n":3003,"o":4.2,"t":"2025-04-29T04:00:00Z","v":243715,"vw":4.129455},{"c":4.36,"h":4.43,"l":3.96,"n":3868,"o":4.07,"t":"2025-04-30T04:00:00Z","v":309148,"vw":4.26173},{"c":4.49,"h":4.7,"l":4.15,"n":5631,"o":4.4,"t":"2025-05-01T04:00:00Z","v":435979,"vw":4.477109},{"c":4.8,"h":5.04,"l":4.52,"n":6816,"o":4.52,"t":"2025-05-02T04:00:00Z","v":615630,"vw":4.801196},{"c":4.92,"h":5.14,"l":4.72,"n":5738,"o":4.88,"t":"2025-05-05T04:00:00Z","v":658227,"vw":4.938346},{"c":3.8,"h":4.83,"l":3.66,"n":9823,"o":4.8,"t":"2025-05-06T04:00:00Z","v":958949,"vw":4.000882},{"c":3.87,"h":4.0071,"l":3.72,"n":3712,"o":3.96,"t":"2025-05-07T04:00:00Z","v":354772,"vw":3.868028},{"c":4,"h":4.2,"l":3.83,"n":3511,"o":3.91,"t":"2025-05-08T04:00:00Z","v":344563,"vw":4.045863},{"c":3.77,"h":4.1586,"l":3.745,"n":2854,"o":3.99,"t":"2025-05-09T04:00:00Z","v":257127,"vw":3.872025},{"c":4.13,"h":4.3,"l":3.89,"n":2582,"o":3.98,"t":"2025-05-12T04:00:00Z","v":260693,"vw":4.098024},{"c":4.03,"h":4.185,"l":3.8987,"n":3711,"o":4.17,"t":"2025-05-13T04:00:00Z","v":317683,"vw":4.01496},{"c":3.94,"h":4.1486,"l":3.775,"n":2399,"o":4.03,"t":"2025-05-14T04:00:00Z","v":199108,"vw":3.911478},{"c":3.33,"h":3.895,"l":2.8101,"n":8838,"o":3.82,"t":"2025-05-15T04:00:00Z","v":1147792,"vw":3.205616},{"c":3.5,"h":3.52,"l":3.1304,"n":4245,"o":3.3,"t":"2025-05-16T04:00:00Z","v":484286,"vw":3.366867},{"c":3.71,"h":3.82,"l":3.44,"n":3600,"o":3.47,"t":"2025-05-19T04:00:00Z","v":310851,"vw":3.692337},{"c":4.06,"h":4.52,"l":3.71,"n":5540,"o":3.72,"t":"2025-05-20T04:00:00Z","v":667001,"vw":4.163725},{"c":3.535,"h":4.03,"l":3.44,"n":4701,"o":3.96,"t":"2025-05-21T04:00:00Z","v":571742,"vw":3.669607},{"c":3.545,"h":3.6996,"l":3.36,"n":2924,"o":3.48,"t":"2025-05-22T04:00:00Z","v":257822,"vw":3.570077},{"c":3.44,"h":3.495,"l":3.33,"n":2460,"o":3.36,"t":"2025-05-23T04:00:00Z","v":220263,"vw":3.414344},{"c":3.58,"h":3.68,"l":3.49,"n":2561,"o":3.63,"t":"2025-05-27T04:00:00Z","v":231677,"vw":3.605167},{"c":3.5,"h":3.8069,"l":3.46,"n":3394,"o":3.58,"t":"2025-05-28T04:00:00Z","v":173413,"vw":3.545006},{"c":3.57,"h":3.68,"l":3.49,"n":3320,"o":3.54,"t":"2025-05-29T04:00:00Z","v":180765,"vw":3.595774},{"c":3.4,"h":3.65,"l":3.35,"n":3747,"o":3.55,"t":"2025-05-30T04:00:00Z","v":590286,"vw":3.477586},{"c":3.6,"h":3.635,"l":3.26,"n":4237,"o":3.37,"t":"2025-06-02T04:00:00Z","v":380954,"vw":3.468526},{"c":3.94,"h":4.0525,"l":3.535,"n":6554,"o":3.56,"t":"2025-06-03T04:00:00Z","v":550305,"vw":3.86686},{"c":3.97,"h":4.3,"l":3.97,"n":2999,"o":3.98,"t":"2025-06-04T04:00:00Z","v":273782,"vw":4.08601},{"c":3.92,"h":4.0783,"l":3.74,"n":4083,"o":3.99,"t":"2025-06-05T04:00:00Z","v":277544,"vw":3.93342},{"c":4.22,"h":4.39,"l":3.8502,"n":4082,"o":4,"t":"2025-06-06T04:00:00Z","v":354244,"vw":4.230621},{"c":4.15,"h":4.34,"l":4.04,"n":2767,"o":4.24,"t":"2025-06-09T04:00:00Z","v":240745,"vw":4.152561},{"c":4.22,"h":4.43,"l":4.18,"n":3228,"o":4.22,"t":"2025-06-10T04:00:00Z","v":300061,"vw":4.304112},{"c":4.03,"h":4.29,"l":3.97,"n":2861,"o":4.25,"t":"2025-06-11T04:00:00Z","v":179086,"vw":4.107657},{"c":3.68,"h":4.0428,"l":3.64,"n":3173,"o":3.96,"t":"2025-06-12T04:00:00Z","v":288389,"vw":3.757968},{"c":3.88,"h":3.91,"l":3.52,"n":3562,"o":3.53,"t":"2025-06-13T04:00:00Z","v":277803,"vw":3.775416},{"c":3.74,"h":4.1,"l":3.73,"n":2533,"o":3.99,"t":"2025-06-16T04:00:00Z","v":281725,"vw":3.877401},{"c":3.55,"h":3.74,"l":3.51,"n":3047,"o":3.65,"t":"2025-06-17T04:00:00Z","v":243169,"vw":3.615989},{"c":3.53,"h":3.78,"l":3.51,"n":3655,"o":3.57,"t":"2025-06-18T04:00:00Z","v":396337,"vw":3.625265},{"c":3.62,"h":3.6918,"l":3.43,"n":2246,"o":3.56,"t":"2025-06-20T04:00:00Z","v":244299,"vw":3.566518},{"c":3.63,"h":3.6725,"l":3.51,"n":2679,"o":3.61,"t":"2025-06-23T04:00:00Z","v":205700,"vw":3.614493},{"c":3.61,"h":3.82,"l":3.595,"n":3106,"o":3.64,"t":"2025-06-24T04:00:00Z","v":236065,"vw":3.699436},{"c":3.69,"h":3.73,"l":3.545,"n":2736,"o":3.61,"t":"2025-06-25T04:00:00Z","v":180893,"vw":3.666393},{"c":3.78,"h":3.91,"l":3.65,"n":3866,"o":3.72,"t":"2025-06-26T04:00:00Z","v":558050,"vw":3.781061},{"c":3.7,"h":3.805,"l":3.65,"n":2104,"o":3.78,"t":"2025-06-27T04:00:00Z","v":275486,"vw":3.72381},{"c":3.73,"h":3.935,"l":3.66,"n":2592,"o":3.77,"t":"2025-06-30T04:00:00Z","v":239286,"vw":3.767858},{"c":3.76,"h":3.84,"l":3.6003,"n":4406,"o":3.72,"t":"2025-07-01T04:00:00Z","v":448837,"vw":3.773381},{"c":3.83,"h":3.97,"l":3.72,"n":3548,"o":3.76,"t":"2025-07-02T04:00:00Z","v":338975,"vw":3.884289},{"c":3.95,"h":4.01,"l":3.85,"n":3873,"o":3.92,"t":"2025-07-03T04:00:00Z","v":311539,"vw":3.952808},{"c":3.71,"h":3.95,"l":3.7,"n":2896,"o":3.9,"t":"2025-07-07T04:00:00Z","v":178546,"vw":3.782716},{"c":3.9,"h":3.98,"l":3.73,"n":2418,"o":3.74,"t":"2025-07-08T04:00:00Z","v":216935,"vw":3.886345},{"c":4.44,"h":4.45,"l":3.865,"n":3826,"o":3.97,"t":"2025-07-09T04:00:00Z","v":478307,"vw":4.26233},{"c":4.49,"h":4.515,"l":4.215,"n":3565,"o":4.46,"t":"2025-07-10T04:00:00Z","v":540459,"vw":4.379536},{"c":4.53,"h":4.54,"l":4.315,"n":2421,"o":4.42,"t":"2025-07-11T04:00:00Z","v":278336,"vw":4.461717},{"c":5.17,"h":5.2,"l":4.46,"n":4689,"o":4.51,"t":"2025-07-14T04:00:00Z","v":537177,"vw":4.951978},{"c":4.81,"h":5.3316,"l":4.39,"n":10939,"o":5.3,"t":"2025-07-15T04:00:00Z","v":1357347,"vw":4.85784},{"c":4.735,"h":4.8826,"l":4.56,"n":3376,"o":4.86,"t":"2025-07-16T04:00:00Z","v":208451,"vw":4.723911},{"c":5.19,"h":5.35,"l":4.5991,"n":5194,"o":4.72,"t":"2025-07-17T04:00:00Z","v":512105,"vw":4.981982},{"c":5.52,"h":5.61,"l":5.1218,"n":5760,"o":5.29,"t":"2025-07-18T04:00:00Z","v":513356,"vw":5.396582},{"c":5.08,"h":5.725,"l":5.005,"n":5040,"o":5.52,"t":"2025-07-21T04:00:00Z","v":439159,"vw":5.337187},{"c":5.58,"h":5.6,"l":5.0001,"n":4129,"o":5.12,"t":"2025-07-22T04:00:00Z","v":388936,"vw":5.387243},{"c":6.9,"h":6.91,"l":5.586,"n":8352,"o":5.72,"t":"2025-07-23T04:00:00Z","v":1050786,"vw":6.360375},{"c":8.25,"h":8.26,"l":6.52,"n":14680,"o":6.85,"t":"2025-07-24T04:00:00Z","v":1760135,"vw":7.637355},{"c":8.84,"h":8.86,"l":7.9604,"n":10119,"o":8.27,"t":"2025-07-25T04:00:00Z","v":922099,"vw":8.529139},{"c":8.24,"h":9,"l":7.76,"n":7953,"o":8.85,"t":"2025-07-28T04:00:00Z","v":1057819,"vw":8.318243},{"c":7.8,"h":8.335,"l":7.45,"n":6192,"o":8.3,"t":"2025-07-29T04:00:00Z","v":618587,"vw":7.776243},{"c":7.3,"h":8.25,"l":7.19,"n":8822,"o":7.91,"t":"2025-07-30T04:00:00Z","v":602048,"vw":7.615715},{"c":6.575,"h":7.28,"l":6.545,"n":7358,"o":7.28,"t":"2025-07-31T04:00:00Z","v":592030,"vw":6.853348},{"c":6.65,"h":6.745,"l":6.2103,"n":6965,"o":6.28,"t":"2025-08-01T04:00:00Z","v":521346,"vw":6.520619},{"c":7.31,"h":7.35,"l":6.42,"n":3994,"o":6.56,"t":"2025-08-04T04:00:00Z","v":301281,"vw":7.078639},{"c":8.09,"h":8.15,"l":7.19,"n":6360,"o":7.3,"t":"2025-08-05T04:00:00Z","v":499958,"vw":7.787167},{"c":8.21,"h":8.265,"l":7.3982,"n":6838,"o":8.08,"t":"2025-08-06T04:00:00Z","v":482066,"vw":7.953346},{"c":8.2,"h":8.3,"l":7.85,"n":4734,"o":8.22,"t":"2025-08-07T04:00:00Z","v":382386,"vw":8.170391},{"c":7.9,"h":8.45,"l":7.685,"n":5429,"o":8.37,"t":"2025-08-08T04:00:00Z","v":416645,"vw":7.939399},{"c":8.03,"h":8.2799,"l":7.78,"n":3909,"o":7.86,"t":"2025-08-11T04:00:00Z","v":351852,"vw":7.958048},{"c":8.52,"h":8.6,"l":8.03,"n":4328,"o":8.12,"t":"2025-08-12T04:00:00Z","v":463978,"vw":8.326029},{"c":8.62,"h":9,"l":8.3852,"n":5924,"o":8.6,"t":"2025-08-13T04:00:00Z","v":601060,"vw":8.7419},{"c":10.04,"h":10.05,"l":8.78,"n":9721,"o":9.435,"t":"2025-08-14T04:00:00Z","v":1261801,"vw":9.50223},{"c":10.57,"h":11.3,"l":9.84,"n":11798,"o":10.04,"t":"2025-08-15T04:00:00Z","v":1594051,"vw":10.580518},{"c":11.25,"h":11.29,"l":9.4534,"n":12480,"o":10.38,"t":"2025-08-18T04:00:00Z","v":1151914,"vw":10.5456},{"c":9.48,"h":11.09,"l":9.17,"n":9738,"o":11.09,"t":"2025-08-19T04:00:00Z","v":923705,"vw":9.602254},{"c":9.5,"h":9.74,"l":8.77,"n":9822,"o":9.33,"t":"2025-08-20T04:00:00Z","v":978124,"vw":9.156151},{"c":9.71,"h":10.12,"l":9.195,"n":5551,"o":9.35,"t":"2025-08-21T04:00:00Z","v":366455,"vw":9.762037},{"c":10.2,"h":10.39,"l":9.62,"n":7098,"o":9.83,"t":"2025-08-22T04:00:00Z","v":669916,"vw":10.066855},{"c":9.47,"h":10.4105,"l":9.38,"n":5123,"o":10.25,"t":"2025-08-25T04:00:00Z","v":479060,"vw":9.762219},{"c":9.68,"h":9.74,"l":9.1,"n":6522,"o":9.55,"t":"2025-08-26T04:00:00Z","v":397970,"vw":9.462009},{"c":9.34,"h":9.836,"l":9.12,"n":6411,"o":9.67,"t":"2025-08-27T04:00:00Z","v":373974,"vw":9.325231},{"c":8.97,"h":9.67,"l":8.87,"n":6754,"o":9.36,"t":"2025-08-28T04:00:00Z","v":426601,"vw":9.087896},{"c":9.04,"h":9.08,"l":8.64,"n":5676,"o":9,"t":"2025-08-29T04:00:00Z","v":607546,"vw":8.877584},{"c":8.62,"h":9.23,"l":8.45,"n":6145,"o":8.85,"t":"2025-09-02T04:00:00Z","v":621229,"vw":8.740982},{"c":8.57,"h":8.685,"l":8.29,"n":6447,"o":8.54,"t":"2025-09-03T04:00:00Z","v":647489,"vw":8.505565},{"c":8.55,"h":8.67,"l":8.3,"n":4288,"o":8.67,"t":"2025-09-04T04:00:00Z","v":358987,"vw":8.539915},{"c":10.545,"h":10.61,"l":8.55,"n":8967,"o":8.64,"t":"2025-09-05T04:00:00Z","v":752712,"vw":9.687028},{"c":9.79,"h":10.62,"l":9.73,"n":7176,"o":10.57,"t":"2025-09-08T04:00:00Z","v":467343,"vw":10.055895},{"c":10.06,"h":10.08,"l":9.415,"n":4724,"o":9.6,"t":"2025-09-09T04:00:00Z","v":618662,"vw":9.932637},{"c":9.725,"h":10.18,"l":9.633,"n":4738,"o":9.99,"t":"2025-09-10T04:00:00Z","v":303443,"vw":9.827684},{"c":9.92,"h":10.2,"l":9.72,"n":5458,"o":9.72,"t":"2025-09-11T04:00:00Z","v":421510,"vw":9.953428},{"c":9.25,"h":9.92,"l":8.91,"n":4834,"o":9.85,"t":"2025-09-12T04:00:00Z","v":373110,"vw":9.239514},{"c":9.35,"h":9.889,"l":9.14,"n":4265,"o":9.61,"t":"2025-09-15T04:00:00Z","v":260877,"vw":9.435254},{"c":9.33,"h":9.93,"l":9.185,"n":5287,"o":9.35,"t":"2025-09-16T04:00:00Z","v":419157,"vw":9.559578},{"c":9.21,"h":9.63,"l":9.1,"n":4140,"o":9.33,"t":"2025-09-17T04:00:00Z","v":228672,"vw":9.313481},{"c":9.84,"h":9.88,"l":9.22,"n":4084,"o":9.22,"t":"2025-09-18T04:00:00Z","v":283024,"vw":9.661991},{"c":9.53,"h":9.99,"l":9.39,"n":3869,"o":9.78,"t":"2025-09-19T04:00:00Z","v":368045,"vw":9.609605},{"c":15.01,"h":16.3,"l":9.8,"n":49057,"o":10,"t":"2025-09-22T04:00:00Z","v":5724205,"vw":14.376526},{"c":13.72,"h":15.06,"l":12.82,"n":20539,"o":15,"t":"2025-09-23T04:00:00Z","v":1741234,"vw":13.961493},{"c":15.49,"h":16.11,"l":13.82,"n":20818,"o":13.82,"t":"2025-09-24T04:00:00Z","v":1582015,"vw":15.291489},{"c":15.68,"h":19.39,"l":15.53,"n":35381,"o":16.34,"t":"2025-09-25T04:00:00Z","v":3395506,"vw":17.028407},{"c":15.8,"h":16.5,"l":15.05,"n":12086,"o":15.45,"t":"2025-09-26T04:00:00Z","v":1110494,"vw":15.881187},{"c":15.81,"h":16.5,"l":14.7311,"n":12288,"o":15.93,"t":"2025-09-29T04:00:00Z","v":1004057,"vw":15.620692},{"c":16.37,"h":17.12,"l":15.16,"n":10497,"o":15.79,"t":"2025-09-30T04:00:00Z","v":938416,"vw":16.237043},{"c":15.76,"h":16.7024,"l":15.64,"n":9497,"o":15.82,"t":"2025-10-01T04:00:00Z","v":654474,"vw":15.914034},{"c":13.43,"h":16.4242,"l":13.41,"n":11656,"o":15.76,"t":"2025-10-02T04:00:00Z","v":856875,"vw":14.350775},{"c":15.06,"h":15.67,"l":13.51,"n":9425,"o":13.51,"t":"2025-10-03T04:00:00Z","v":649701,"vw":15.005716},{"c":14.65,"h":15.57,"l":14.6,"n":7852,"o":15.09,"t":"2025-10-06T04:00:00Z","v":566879,"vw":14.936872},{"c":14.23,"h":14.8783,"l":13.91,"n":6503,"o":14.6,"t":"2025-10-07T04:00:00Z","v":414637,"vw":14.227193},{"c":14.46,"h":15.01,"l":13.94,"n":7622,"o":14.12,"t":"2025-10-08T04:00:00Z","v":476104,"vw":14.518509},{"c":13.55,"h":14.53,"l":13.21,"n":7339,"o":14.36,"t":"2025-10-09T04:00:00Z","v":530533,"vw":13.689249},{"c":11.87,"h":13.7733,"l":11.4,"n":11607,"o":13.4,"t":"2025-10-10T04:00:00Z","v":944552,"vw":12.061941},{"c":11.6,"h":12.2199,"l":11.555,"n":6514,"o":12.21,"t":"2025-10-13T04:00:00Z","v":509969,"vw":11.749152},{"c":12.48,"h":12.62,"l":10.94,"n":9665,"o":11.16,"t":"2025-10-14T04:00:00Z","v":905142,"vw":12.000659},{"c":14.88,"h":14.91,"l":12.64,"n":10756,"o":12.64,"t":"2025-10-15T04:00:00Z","v":1105372,"vw":14.151395},{"c":14.92,"h":15.52,"l":14.54,"n":13893,"o":15,"t":"2025-10-16T04:00:00Z","v":1752604,"vw":14.946995},{"c":14.1,"h":15.25,"l":13.9503,"n":12696,"o":14.59,"t":"2025-10-17T04:00:00Z","v":1474778,"vw":14.264864},{"c":17.7,"h":17.8481,"l":15.85,"n":17575,"o":15.85,"t":"2025-10-20T04:00:00Z","v":2325041,"vw":17.08921},{"c":19,"h":19.25,"l":17.25,"n":14174,"o":17.76,"t":"2025-10-21T04:00:00Z","v":1425673,"vw":18.640391},{"c":18.05,"h":18.9999,"l":17.6516,"n":13720,"o":18.62,"t":"2025-10-22T04:00:00Z","v":1226724,"vw":18.191482},{"c":17.11,"h":18.94,"l":16.25,"n":9070,"o":18.51,"t":"2025-10-23T04:00:00Z","v":855395,"vw":17.440011},{"c":18.69,"h":20.133,"l":16.95,"n":12000,"o":19.14,"t":"2025-10-24T04:00:00Z","v":1160245,"vw":18.456278},{"c":18.83,"h":19.27,"l":18.1807,"n":8830,"o":19.21,"t":"2025-10-27T04:00:00Z","v":760745,"vw":18.83347},{"c":19.245,"h":19.27,"l":18.4,"n":5905,"o":18.73,"t":"2025-10-28T04:00:00Z","v":457300,"vw":18.834787},{"c":18.93,"h":19.3,"l":18.53,"n":8604,"o":19.25,"t":"2025-10-29T04:00:00Z","v":479762,"vw":18.957748},{"c":21.05,"h":21.17,"l":18.3,"n":10211,"o":18.65,"t":"2025-10-30T04:00:00Z","v":831071,"vw":20.326109},{"c":18.125,"h":21.085,"l":17.61,"n":13188,"o":21.05,"t":"2025-10-31T04:00:00Z","v":1035329,"vw":18.745663},{"c":18.56,"h":18.6712,"l":17.01,"n":9826,"o":18.15,"t":"2025-11-03T05:00:00Z","v":831106,"vw":17.887862},{"c":18.1,"h":19.26,"l":17.655,"n":8091,"o":17.81,"t":"2025-11-04T05:00:00Z","v":672758,"vw":18.527402},{"c":17.83,"h":18.415,"l":17.2501,"n":7779,"o":18.1,"t":"2025-11-05T05:00:00Z","v":452381,"vw":17.761161},{"c":16.9,"h":18.0445,"l":16.395,"n":8277,"o":17.76,"t":"2025-11-06T05:00:00Z","v":750257,"vw":16.926408},{"c":17.63,"h":17.73,"l":15.8334,"n":9979,"o":16.5,"t":"2025-11-07T05:00:00Z","v":623126,"vw":16.817125},{"c":18.49,"h":19.0595,"l":18.19,"n":8690,"o":18.38,"t":"2025-11-10T05:00:00Z","v":450625,"vw":18.584388},{"c":19.63,"h":20.8,"l":18.9,"n":10572,"o":20.02,"t":"2025-11-11T05:00:00Z","v":1123206,"vw":19.718745},{"c":20.25,"h":20.66,"l":19.28,"n":10152,"o":19.63,"t":"2025-11-12T05:00:00Z","v":890800,"vw":20.110446},{"c":18.87,"h":20.18,"l":18.05,"n":9608,"o":20,"t":"2025-11-13T05:00:00Z","v":501961,"vw":18.859225},{"c":19.51,"h":20.5,"l":18.36,"n":11487,"o":18.44,"t":"2025-11-14T05:00:00Z","v":684258,"vw":19.293579},{"c":19.83,"h":22.14,"l":18.44,"n":13780,"o":19.37,"t":"2025-11-17T05:00:00Z","v":1093277,"vw":20.609919},{"c":19.22,"h":19.89,"l":18.145,"n":15687,"o":18.86,"t":"2025-11-18T05:00:00Z","v":1547395,"vw":18.808016},{"c":19.53,"h":20.32,"l":19.0401,"n":8307,"o":19.26,"t":"2025-11-19T05:00:00Z","v":588447,"vw":19.7225},{"c":19.59,"h":20.86,"l":19.26,"n":11016,"o":20.42,"t":"2025-11-20T05:00:00Z","v":731901,"vw":19.974676},{"c":20.77,"h":21.9453,"l":19.25,"n":12502,"o":19.46,"t":"2025-11-21T05:00:00Z","v":987724,"vw":20.802679},{"c":21.87,"h":23,"l":20.38,"n":11486,"o":20.64,"t":"2025-11-24T05:00:00Z","v":892780,"vw":21.807814},{"c":22.99,"h":23.12,"l":20.7001,"n":10733,"o":21.67,"t":"2025-11-25T05:00:00Z","v":812434,"vw":22.162684},{"c":22.44,"h":23.63,"l":22.26,"n":9513,"o":22.88,"t":"2025-11-26T05:00:00Z","v":569767,"vw":22.831006},{"c":22.98,"h":23.29,"l":22.25,"n":4451,"o":22.5,"t":"2025-11-28T05:00:00Z","v":266533,"vw":22.881386},{"c":21.94,"h":23,"l":21.24,"n":10518,"o":22.22,"t":"2025-12-01T05:00:00Z","v":697604,"vw":22.133179},{"c":22,"h":23.0499,"l":21.5,"n":10313,"o":21.87,"t":"2025-12-02T05:00:00Z","v":716436,"vw":22.175049},{"c":22.96,"h":23.45,"l":21.51,"n":8839,"o":21.96,"t":"2025-12-03T05:00:00Z","v":686035,"vw":22.965936},{"c":24.76,"h":24.76,"l":22.5,"n":9791,"o":22.65,"t":"2025-12-04T05:00:00Z","v":653070,"vw":23.970973},{"c":24.34,"h":24.99,"l":23.9,"n":9258,"o":24.6,"t":"2025-12-05T05:00:00Z","v":582995,"vw":24.335848},{"c":26.14,"h":26.19,"l":24.6731,"n":12547,"o":25,"t":"2025-12-08T05:00:00Z","v":744199,"vw":25.704597},{"c":25.05,"h":26.21,"l":24.39,"n":11576,"o":25.91,"t":"2025-12-09T05:00:00Z","v":714726,"vw":25.172192},{"c":24.56,"h":25.63,"l":24.31,"n":9234,"o":25.15,"t":"2025-12-10T05:00:00Z","v":467431,"vw":24.853403},{"c":24.13,"h":25.3678,"l":23.8148,"n":9516,"o":24.59,"t":"2025-12-11T05:00:00Z","v":560081,"vw":24.463195},{"c":23.81,"h":24.95,"l":23.62,"n":9730,"o":24.7,"t":"2025-12-12T05:00:00Z","v":423351,"vw":24.036996},{"c":23.02,"h":24.97,"l":22.55,"n":11824,"o":24.3,"t":"2025-12-15T05:00:00Z","v":627446,"vw":23.18822},{"c":24.13,"h":24.43,"l":21.5,"n":16370,"o":21.69,"t":"2025-12-16T05:00:00Z","v":1130406,"vw":23.354817},{"c":26.97,"h":28.79,"l":25.7,"n":31409,"o":26.52,"t":"2025-12-17T05:00:00Z","v":2179681,"vw":27.282673},{"c":26.38,"h":27.8315,"l":25.44,"n":14946,"o":27.195,"t":"2025-12-18T05:00:00Z","v":791976,"vw":26.360188},{"c":26,"h":28,"l":25.64,"n":14231,"o":26,"t":"2025-12-19T05:00:00Z","v":3032236,"vw":26.143203},{"c":28.61,"h":29.49,"l":26.5,"n":19483,"o":27.95,"t":"2025-12-22T05:00:00Z","v":1282344,"vw":28.271712},{"c":27.45,"h":28.7999,"l":26.95,"n":14284,"o":28.1,"t":"2025-12-23T05:00:00Z","v":982176,"vw":27.597198},{"c":31.08,"h":31.18,"l":27.485,"n":16367,"o":28.16,"t":"2025-12-24T05:00:00Z","v":1242566,"vw":29.916081},{"c":29.89,"h":30.935,"l":28.93,"n":16589,"o":30.62,"t":"2025-12-26T05:00:00Z","v":965080,"vw":29.602977},{"c":28.81,"h":30.02,"l":28.41,"n":15253,"o":29.28,"t":"2025-12-29T05:00:00Z","v":1311100,"vw":28.996921},{"c":27.95,"h":29.72,"l":27.45,"n":18616,"o":28.63,"t":"2025-12-30T05:00:00Z","v":1020162,"vw":27.985806},{"c":27.96,"h":29.04,"l":27.51,"n":15875,"o":27.67,"t":"2025-12-31T05:00:00Z","v":1580734,"vw":28.076961},{"c":26.02,"h":28.225,"l":24.7,"n":18341,"o":27.91,"t":"2026-01-02T05:00:00Z","v":933285,"vw":25.927067},{"c":25,"h":26.24,"l":23.92,"n":17987,"o":25.82,"t":"2026-01-05T05:00:00Z","v":994673,"vw":24.837229},{"c":25.05,"h":25.69,"l":23.9509,"n":13373,"o":24.35,"t":"2026-01-06T05:00:00Z","v":818172,"vw":24.772825},{"c":27.07,"h":28.11,"l":25.77,"n":17105,"o":26.22,"t":"2026-01-07T05:00:00Z","v":983628,"vw":27.007768},{"c":26.62,"h":27.03,"l":25.79,"n":16447,"o":26.75,"t":"2026-01-08T05:00:00Z","v":798924,"vw":26.620679},{"c":27.72,"h":27.84,"l":26.45,"n":9802,"o":27.04,"t":"2026-01-09T05:00:00Z","v":744831,"vw":27.545804},{"c":28.06,"h":28.18,"l":25.23,"n":15309,"o":27.74,"t":"2026-01-12T05:00:00Z","v":806152,"vw":26.792276},{"c":28.32,"h":29.19,"l":26.7,"n":12448,"o":27.86,"t":"2026-01-13T05:00:00Z","v":690022,"vw":28.234158},{"c":28.67,"h":29.38,"l":28,"n":11832,"o":28,"t":"2026-01-14T05:00:00Z","v":927220,"vw":28.702308},{"c":26.7,"h":29,"l":26.32,"n":11980,"o":28.9,"t":"2026-01-15T05:00:00Z","v":716534,"vw":27.149131},{"c":27.15,"h":28.12,"l":26.5001,"n":12279,"o":26.92,"t":"2026-01-16T05:00:00Z","v":706826,"vw":27.377918},{"c":26.64,"h":27.31,"l":25.93,"n":11840,"o":26.7,"t":"2026-01-20T05:00:00Z","v":733644,"vw":26.637863},{"c":26.71,"h":27.99,"l":26.38,"n":9233,"o":26.58,"t":"2026-01-21T05:00:00Z","v":534388,"vw":26.968066},{"c":28.04,"h":29.492,"l":27.29,"n":15022,"o":27.55,"t":"2026-01-22T05:00:00Z","v":804370,"vw":28.370112},{"c":25.86,"h":28.78,"l":25.6,"n":10642,"o":28.33,"t":"2026-01-23T05:00:00Z","v":526559,"vw":26.538424},{"c":25.66,"h":26.23,"l":25.01,"n":8939,"o":25.62,"t":"2026-01-26T05:00:00Z","v":496546,"vw":25.63356},{"c":24.53,"h":26.05,"l":24.0101,"n":12120,"o":25.5,"t":"2026-01-27T05:00:00Z","v":749709,"vw":24.6434},{"c":26.07,"h":26.79,"l":23.715,"n":11771,"o":24.51,"t":"2026-01-28T05:00:00Z","v":814334,"vw":25.506444},{"c":25.43,"h":26.4999,"l":24.87,"n":9758,"o":25.9,"t":"2026-01-29T05:00:00Z","v":457509,"vw":25.325423},{"c":22.77,"h":25.58,"l":22.75,"n":17169,"o":25.33,"t":"2026-01-30T05:00:00Z","v":1136277,"vw":23.170649},{"c":24.11,"h":24.7,"l":22.85,"n":14147,"o":23.06,"t":"2026-02-02T05:00:00Z","v":713381,"vw":24.023637},{"c":24.03,"h":25.3,"l":23.29,"n":11765,"o":24.1,"t":"2026-02-03T05:00:00Z","v":640411,"vw":24.130751},{"c":22.38,"h":24.73,"l":22.19,"n":13666,"o":24.04,"t":"2026-02-04T05:00:00Z","v":707753,"vw":22.744873},{"c":21.01,"h":22.69,"l":20.88,"n":12023,"o":21.99,"t":"2026-02-05T05:00:00Z","v":585103,"vw":21.404725},{"c":23.04,"h":23.46,"l":21.24,"n":14584,"o":21.6,"t":"2026-02-06T05:00:00Z","v":748477,"vw":22.742768},{"c":24.3,"h":24.66,"l":22.43,"n":10665,"o":22.84,"t":"2026-02-09T05:00:00Z","v":478691,"vw":24.053928},{"c":23.32,"h":24.09,"l":22.98,"n":10143,"o":23.84,"t":"2026-02-10T05:00:00Z","v":656074,"vw":23.500259},{"c":22.91,"h":23.13,"l":21.8675,"n":9887,"o":22.96,"t":"2026-02-11T05:00:00Z","v":736046,"vw":22.759951},{"c":22,"h":23.2727,"l":21.2016,"n":8131,"o":23.13,"t":"2026-02-12T05:00:00Z","v":332923,"vw":22.018576},{"c":22.07,"h":23.0037,"l":21.7,"n":9884,"o":22.54,"t":"2026-02-13T05:00:00Z","v":551281,"vw":22.192363},{"c":22.66,"h":23.13,"l":21.5101,"n":6444,"o":21.85,"t":"2026-02-17T05:00:00Z","v":303121,"vw":22.513014},{"c":24.58,"h":24.75,"l":22.255,"n":14141,"o":22.57,"t":"2026-02-18T05:00:00Z","v":1497235,"vw":24.240967},{"c":26.665,"h":27.99,"l":23.7,"n":16768,"o":24.01,"t":"2026-02-19T05:00:00Z","v":1271122,"vw":26.773593},{"c":25.28,"h":26.83,"l":24.97,"n":9038,"o":26.16,"t":"2026-02-20T05:00:00Z","v":491711,"vw":25.441576},{"c":26.68,"h":26.89,"l":24.86,"n":10610,"o":25.5,"t":"2026-02-23T05:00:00Z","v":575837,"vw":26.126266},{"c":27.98,"h":28.775,"l":26.55,"n":11038,"o":26.79,"t":"2026-02-24T05:00:00Z","v":550295,"vw":27.831422},{"c":27.62,"h":28.85,"l":27.5,"n":9808,"o":28.1,"t":"2026-02-25T05:00:00Z","v":439302,"vw":27.957775},{"c":27.98,"h":28.285,"l":26.27,"n":11839,"o":27.53,"t":"2026-02-26T05:00:00Z","v":576081,"vw":27.513951},{"c":26.8,"h":27.19,"l":26.005,"n":10428,"o":26.86,"t":"2026-02-27T05:00:00Z","v":960030,"vw":26.739387},{"c":27.36,"h":27.92,"l":25.15,"n":10170,"o":26.12,"t":"2026-03-02T05:00:00Z","v":543778,"vw":27.024475},{"c":26.44,"h":26.9,"l":25.16,"n":10215,"o":25.82,"t":"2026-03-03T05:00:00Z","v":503320,"vw":26.190518},{"c":26.84,"h":27.555,"l":26.19,"n":8966,"o":26.59,"t":"2026-03-04T05:00:00Z","v":474288,"vw":26.969601},{"c":25.16,"h":26.635,"l":24.96,"n":9499,"o":26.51,"t":"2026-03-05T05:00:00Z","v":389793,"vw":25.409356},{"c":24.86,"h":25.22,"l":23.35,"n":11239,"o":24.22,"t":"2026-03-06T05:00:00Z","v":528417,"vw":24.524711},{"c":25.72,"h":25.94,"l":24.105,"n":10748,"o":24.24,"t":"2026-03-09T04:00:00Z","v":553839,"vw":25.077448},{"c":25.11,"h":27.34,"l":24.585,"n":8617,"o":26.33,"t":"2026-03-10T04:00:00Z","v":458564,"vw":25.580053},{"c":24.54,"h":25.485,"l":24.095,"n":9862,"o":24.8,"t":"2026-03-11T04:00:00Z","v":484885,"vw":24.543333},{"c":23.79,"h":24.38,"l":22.8,"n":12155,"o":23.66,"t":"2026-03-12T04:00:00Z","v":599100,"vw":23.764888},{"c":23.19,"h":24.53,"l":22.62,"n":10448,"o":24.08,"t":"2026-03-13T04:00:00Z","v":381179,"vw":23.285694},{"c":23.31,"h":24.21,"l":23.19,"n":9304,"o":23.66,"t":"2026-03-16T04:00:00Z","v":356307,"vw":23.535089},{"c":23.85,"h":24.27,"l":23,"n":12594,"o":23.17,"t":"2026-03-17T04:00:00Z","v":781492,"vw":23.812905},{"c":22.08,"h":24.34,"l":22.06,"n":9656,"o":23.63,"t":"2026-03-18T04:00:00Z","v":362620,"vw":22.543931},{"c":22.665,"h":22.83,"l":21.31,"n":12894,"o":21.82,"t":"2026-03-19T04:00:00Z","v":708169,"vw":22.33414},{"c":22.25,"h":23.635,"l":22.23,"n":12733,"o":22.68,"t":"2026-03-20T04:00:00Z","v":2462627,"vw":22.358393},{"c":22.24,"h":23.75,"l":21.9,"n":10879,"o":22.75,"t":"2026-03-23T04:00:00Z","v":471679,"vw":22.493807},{"c":21.85,"h":22.14,"l":21,"n":10184,"o":21.84,"t":"2026-03-24T04:00:00Z","v":501666,"vw":21.67428},{"c":22.75,"h":23.62,"l":21.42,"n":12421,"o":21.88,"t":"2026-03-25T04:00:00Z","v":758785,"vw":22.741798},{"c":39.76,"h":40.4637,"l":33.5,"n":180868,"o":35.41,"t":"2026-03-26T04:00:00Z","v":13186115,"vw":37.105768},{"c":37,"h":45.6,"l":36.91,"n":62749,"o":41.89,"t":"2026-03-27T04:00:00Z","v":5263447,"vw":41.361798},{"c":33.66,"h":37.6,"l":33.35,"n":33630,"o":37.54,"t":"2026-03-30T04:00:00Z","v":2346269,"vw":34.609533},{"c":38.12,"h":39.56,"l":33.5101,"n":34329,"o":34.77,"t":"2026-03-31T04:00:00Z","v":2557465,"vw":37.401622},{"c":42.81,"h":44.3,"l":38.2201,"n":36566,"o":39.78,"t":"2026-04-01T04:00:00Z","v":2621393,"vw":42.61957},{"c":40.63,"h":42.4899,"l":38.68,"n":25787,"o":41.03,"t":"2026-04-02T04:00:00Z","v":1696987,"vw":40.213133},{"c":39,"h":41.93,"l":38.8,"n":21020,"o":40.18,"t":"2026-04-06T04:00:00Z","v":990758,"vw":39.866402},{"c":41.79,"h":42.95,"l":38.37,"n":17052,"o":38.37,"t":"2026-04-07T04:00:00Z","v":1558746,"vw":41.487641},{"c":41.8,"h":43.99,"l":40.92,"n":18849,"o":43,"t":"2026-04-08T04:00:00Z","v":892041,"vw":41.953717},{"c":42.36,"h":42.88,"l":40.5001,"n":16468,"o":41.22,"t":"2026-04-09T04:00:00Z","v":623843,"vw":42.141127},{"c":43.11,"h":43.95,"l":41.7419,"n":12150,"o":42.64,"t":"2026-04-10T04:00:00Z","v":738598,"vw":43.143801},{"c":41.95,"h":46.6699,"l":41.6,"n":17745,"o":43.35,"t":"2026-04-13T04:00:00Z","v":1016721,"vw":43.476938},{"c":45.07,"h":45.39,"l":42.33,"n":18344,"o":42.42,"t":"2026-04-14T04:00:00Z","v":1345215,"vw":44.743599},{"c":41.98,"h":45.5,"l":41.6248,"n":17586,"o":45.05,"t":"2026-04-15T04:00:00Z","v":732535,"vw":42.829577},{"c":40.41,"h":42.5954,"l":39.37,"n":19864,"o":41.32,"t":"2026-04-16T04:00:00Z","v":980108,"vw":40.31074},{"c":44.9,"h":45.61,"l":41,"n":17950,"o":42.35,"t":"2026-04-17T04:00:00Z","v":1040871,"vw":44.412462},{"c":46.44,"h":47.41,"l":43.94,"n":12750,"o":43.94,"t":"2026-04-20T04:00:00Z","v":679343,"vw":46.230071},{"c":46.14,"h":46.96,"l":45.3,"n":13525,"o":46.5,"t":"2026-04-21T04:00:00Z","v":560485,"vw":46.126452},{"c":45.19,"h":47.8417,"l":44.91,"n":11010,"o":46.85,"t":"2026-04-22T04:00:00Z","v":434928,"vw":45.612446},{"c":45.21,"h":46.87,"l":44.1,"n":10435,"o":45.17,"t":"2026-04-23T04:00:00Z","v":635908,"vw":45.223824},{"c":44.84,"h":45.89,"l":43.6117,"n":10144,"o":45.89,"t":"2026-04-24T04:00:00Z","v":434093,"vw":44.83091},{"c":44.11,"h":47,"l":42.83,"n":10472,"o":44.84,"t":"2026-04-27T04:00:00Z","v":520194,"vw":44.692324},{"c":45.43,"h":45.85,"l":43.03,"n":10036,"o":43.51,"t":"2026-04-28T04:00:00Z","v":435328,"vw":45.211868},{"c":43.67,"h":46.15,"l":43.368,"n":9614,"o":45.1,"t":"2026-04-29T04:00:00Z","v":392136,"vw":44.11036},{"c":43.48,"h":45.44,"l":43.4,"n":9845,"o":44.63,"t":"2026-04-30T04:00:00Z","v":432666,"vw":43.827333},{"c":43.96,"h":44.97,"l":42.56,"n":10570,"o":43.22,"t":"2026-05-01T04:00:00Z","v":527592,"vw":44.046254},{"c":42.26,"h":46.59,"l":41.89,"n":15977,"o":43.39,"t":"2026-05-04T04:00:00Z","v":892193,"vw":43.523436},{"c":42.66,"h":44.4,"l":42.25,"n":12370,"o":42.95,"t":"2026-05-05T04:00:00Z","v":973080,"vw":42.971794},{"c":45.89,"h":46.2,"l":42.1,"n":8632,"o":43.16,"t":"2026-05-06T04:00:00Z","v":388024,"vw":45.075091},{"c":43.68,"h":45.62,"l":42.42,"n":9126,"o":45.58,"t":"2026-05-07T04:00:00Z","v":367683,"vw":43.805758},{"c":41.01,"h":44.21,"l":40.94,"n":12208,"o":42.05,"t":"2026-05-08T04:00:00Z","v":721524,"vw":41.733973},{"c":39.85,"h":45.24,"l":39.14,"n":16292,"o":42.76,"t":"2026-05-11T04:00:00Z","v":1261956,"vw":41.458817},{"c":39.49,"h":39.72,"l":37.46,"n":10074,"o":39.72,"t":"2026-05-12T04:00:00Z","v":407350,"vw":38.80648},{"c":39.61,"h":40.25,"l":38.4442,"n":8592,"o":39.43,"t":"2026-05-13T04:00:00Z","v":401585,"vw":39.497046},{"c":38.7,"h":40.613,"l":38,"n":8958,"o":39.49,"t":"2026-05-14T04:00:00Z","v":474294,"vw":38.819292},{"c":37.02,"h":37.73,"l":35.62,"n":12652,"o":37.5,"t":"2026-05-15T04:00:00Z","v":812547,"vw":36.863409},{"c":35.02,"h":37.52,"l":34.43,"n":13108,"o":36.99,"t":"2026-05-18T04:00:00Z","v":708961,"vw":35.381847},{"c":34.42,"h":35.33,"l":32.93,"n":16973,"o":34.45,"t":"2026-05-19T04:00:00Z","v":1081273,"vw":34.2665},{"c":36.22,"h":36.43,"l":34.49,"n":12568,"o":35.55,"t":"2026-05-20T04:00:00Z","v":665415,"vw":35.840872},{"c":37.41,"h":37.97,"l":34.63,"n":9439,"o":35.34,"t":"2026-05-21T04:00:00Z","v":464148,"vw":36.942795},{"c":36.23,"h":37.75,"l":36.01,"n":6693,"o":37.25,"t":"2026-05-22T04:00:00Z","v":500681,"vw":36.452286},{"c":36,"h":36.915,"l":35.77,"n":8270,"o":36.53,"t":"2026-05-26T04:00:00Z","v":493479,"vw":36.123738},{"c":35.09,"h":37,"l":34.36,"n":10033,"o":35.96,"t":"2026-05-27T04:00:00Z","v":504295,"vw":35.207299},{"c":36.12,"h":36.585,"l":34.48,"n":8615,"o":34.935,"t":"2026-05-28T04:00:00Z","v":482822,"vw":35.924761},{"c":36.71,"h":37.8,"l":36.19,"n":9749,"o":36.7,"t":"2026-05-29T04:00:00Z","v":596705,"vw":36.791047},{"c":36.91,"h":37.335,"l":34.65,"n":11863,"o":35.82,"t":"2026-06-01T04:00:00Z","v":670763,"vw":36.483948},{"c":33.215,"h":36.66,"l":33.14,"n":15638,"o":36.25,"t":"2026-06-02T04:00:00Z","v":837073,"vw":34.049719},{"c":33.87,"h":35.32,"l":32.64,"n":15017,"o":33.47,"t":"2026-06-03T04:00:00Z","v":928537,"vw":33.529348},{"c":34.16,"h":35.24,"l":33.33,"n":13056,"o":34.3,"t":"2026-06-04T04:00:00Z","v":749633,"vw":34.085595},{"c":31.05,"h":34.81,"l":30.08,"n":17813,"o":34,"t":"2026-06-05T04:00:00Z","v":1450614,"vw":31.223441},{"c":29.61,"h":32.62,"l":29.54,"n":14367,"o":32.13,"t":"2026-06-08T04:00:00Z","v":822335,"vw":30.151042},{"c":31.06,"h":31.12,"l":29.21,"n":12790,"o":30.09,"t":"2026-06-09T04:00:00Z","v":705025,"vw":30.368431},{"c":31.41,"h":32.95,"l":30.26,"n":13424,"o":30.78,"t":"2026-06-10T04:00:00Z","v":697534,"vw":31.826122},{"c":33.97,"h":34.15,"l":31.11,"n":13678,"o":31.62,"t":"2026-06-11T04:00:00Z","v":593861,"vw":33.388496},{"c":34.06,"h":35.36,"l":33.26,"n":11678,"o":33.98,"t":"2026-06-12T04:00:00Z","v":630150,"vw":34.318517},{"c":34.06,"h":35.5093,"l":33.67,"n":9737,"o":34.89,"t":"2026-06-15T04:00:00Z","v":513729,"vw":34.438443},{"c":32.94,"h":34.485,"l":32.55,"n":8315,"o":34.09,"t":"2026-06-16T04:00:00Z","v":412930,"vw":33.266239},{"c":35.71,"h":37.02,"l":32.85,"n":11656,"o":33.11,"t":"2026-06-17T04:00:00Z","v":886094,"vw":35.805843},{"c":36.14,"h":37.5,"l":35.18,"n":10962,"o":36.8,"t":"2026-06-18T04:00:00Z","v":1205981,"vw":36.115594},{"c":36.63,"h":38.075,"l":36.4,"n":11114,"o":36.99,"t":"2026-06-22T04:00:00Z","v":611472,"vw":36.988829},{"c":37.05,"h":38.59,"l":35.99,"n":9184,"o":35.99,"t":"2026-06-23T04:00:00Z","v":586483,"vw":37.411186},{"c":36,"h":38.34,"l":35.54,"n":11978,"o":37.12,"t":"2026-06-24T04:00:00Z","v":636455,"vw":36.400697},{"c":34.09,"h":38.09,"l":33.46,"n":15015,"o":36,"t":"2026-06-25T04:00:00Z","v":1028884,"vw":35.368828},{"c":35.94,"h":36.3588,"l":33.68,"n":17520,"o":33.77,"t":"2026-06-26T04:00:00Z","v":2591163,"vw":35.792321},{"c":37.74,"h":38,"l":34.63,"n":15790,"o":35.29,"t":"2026-06-29T04:00:00Z","v":941498,"vw":37.212688},{"c":38.96,"h":39.39,"l":36.47,"n":18683,"o":38.07,"t":"2026-06-30T04:00:00Z","v":1549705,"vw":38.734462},{"c":37.24,"h":38.745,"l":36.36,"n":12269,"o":38.5,"t":"2026-07-01T04:00:00Z","v":743394,"vw":37.436248},{"c":38.54,"h":40.175,"l":36.7802,"n":14864,"o":38.09,"t":"2026-07-02T04:00:00Z","v":1006056,"vw":38.863975},{"c":37.02,"h":39.41,"l":36.97,"n":8183,"o":38.6,"t":"2026-07-06T04:00:00Z","v":436387,"vw":37.828086},{"c":38.3,"h":38.74,"l":35.77,"n":10630,"o":37.59,"t":"2026-07-07T04:00:00Z","v":566271,"vw":37.82988},{"c":40.63,"h":40.88,"l":37.96,"n":17459,"o":37.96,"t":"2026-07-08T04:00:00Z","v":943504,"vw":39.872955},{"c":40.08,"h":41.64,"l":38.855,"n":14870,"o":40.88,"t":"2026-07-09T04:00:00Z","v":852055,"vw":40.299176},{"c":41.31,"h":42.18,"l":37.05,"n":16780,"o":39.62,"t":"2026-07-10T04:00:00Z","v":996697,"vw":40.62846},{"c":41.1,"h":41.62,"l":39.72,"n":10870,"o":40.25,"t":"2026-07-13T04:00:00Z","v":570417,"vw":40.848959},{"c":43.26,"h":44.29,"l":40.04,"n":15022,"o":41.1,"t":"2026-07-14T04:00:00Z","v":895192,"vw":43.077202},{"c":42.42,"h":43.42,"l":40.6,"n":12312,"o":43.17,"t":"2026-07-15T04:00:00Z","v":689008,"vw":41.817725},{"c":41.25,"h":43.15,"l":40.66,"n":8730,"o":41.6,"t":"2026-07-16T04:00:00Z","v":463846,"vw":41.47547},{"c":42.64,"h":44.13,"l":39.44,"n":10207,"o":40.65,"t":"2026-07-17T04:00:00Z","v":491721,"vw":42.650422},{"c":40.87,"h":44.85,"l":40.69,"n":10550,"o":43.51,"t":"2026-07-20T04:00:00Z","v":501216,"vw":41.531416},{"c":42.42,"h":43.445,"l":41.24,"n":9675,"o":41.24,"t":"2026-07-21T04:00:00Z","v":452841,"vw":42.684984},{"c":41.92,"h":42.85,"l":41.115,"n":9657,"o":41.78,"t":"2026-07-22T04:00:00Z","v":435429,"vw":41.977167},{"c":41.02,"h":41.79,"l":40.371,"n":9143,"o":40.94,"t":"2026-07-23T04:00:00Z","v":387241,"vw":41.078118},{"c":41.41,"h":42.9999,"l":41.01,"n":8268,"o":41.54,"t":"2026-07-24T04:00:00Z","v":512945,"vw":41.683198},{"c":41.91,"h":43,"l":41.095,"n":9751,"o":41.41,"t":"2026-07-27T04:00:00Z","v":464884,"vw":42.124885},{"c":40.29,"h":42.59,"l":38.86,"n":12312,"o":42.08,"t":"2026-07-28T04:00:00Z","v":754873,"vw":40.301431},{"c":40.01,"h":41.64,"l":38.07,"n":10852,"o":40.51,"t":"2026-07-29T04:00:00Z","v":517516,"vw":39.761495},{"c":42.5,"h":42.73,"l":40.52,"n":10053,"o":40.92,"t":"2026-07-30T04:00:00Z","v":628902,"vw":42.197381},{"c":41.58,"h":42.925,"l":40.35,"n":10246,"o":42.45,"t":"2026-07-31T04:00:00Z","v":426771,"vw":41.43554},{"c":39.83,"h":41.88,"l":39.4,"n":11156,"o":41.67,"t":"2026-08-03T04:00:00Z","v":578727,"vw":40.359128},{"c":42.89,"h":42.99,"l":39.38,"n":13266,"o":40.49,"t":"2026-08-04T04:00:00Z","v":709075,"vw":42.014163},{"c":43.61,"h":44.25,"l":42.33,"n":9346,"o":43,"t":"2026-08-05T04:00:00Z","v":525340,"vw":43.348636},{"c":45.4,"h":46.15,"l":43.44,"n":10780,"o":43.66,"t":"2026-08-06T04:00:00Z","v":638946,"vw":45.247756},{"c":45.37,"h":46.87,"l":45.105,"n":10894,"o":46.12,"t":"2026-08-07T04:00:00Z","v":511482,"vw":45.522905},{"c":43.4,"h":46.09,"l":42.765,"n":11560,"o":44.86,"t":"2026-08-10T04:00:00Z","v":537307,"vw":43.699957},{"c":42.11,"h":43.8,"l":41.21,"n":9446,"o":43.47,"t":"2026-08-11T04:00:00Z","v":515973,"vw":42.07341},{"c":43.41,"h":43.64,"l":42.22,"n":9558,"o":43.34,"t":"2026-08-12T04:00:00Z","v":383006,"vw":43.17753},{"c":39.98,"h":44.5,"l":39.15,"n":11034,"o":43.82,"t":"2026-08-13T04:00:00Z","v":814466,"vw":40.894281},{"c":41.35,"h":42,"l":36.35,"n":14176,"o":37.4,"t":"2026-08-14T04:00:00Z","v":747238,"vw":40.555975},{"c":40.98,"h":43.04,"l":39.87,"n":11721,"o":40.57,"t":"2026-08-17T04:00:00Z","v":628032,"vw":41.598831},{"c":40.65,"h":40.94,"l":39.06,"n":11666,"o":40.06,"t":"2026-08-18T04:00:00Z","v":623831,"vw":40.100601},{"c":40.07,"h":41.72,"l":39.3,"n":12756,"o":41.72,"t":"2026-08-19T04:00:00Z","v":595864,"vw":40.147425},{"c":39.84,"h":40.515,"l":38.69,"n":9718,"o":39.5,"t":"2026-08-20T04:00:00Z","v":486630,"vw":39.676192},{"c":38.33,"h":40.9,"l":37.99,"n":9415,"o":40.39,"t":"2026-08-21T04:00:00Z","v":509125,"vw":38.876839},{"c":37.22,"h":38.9,"l":36.46,"n":10103,"o":38.33,"t":"2026-08-24T04:00:00Z","v":717571,"vw":37.227867},{"c":39.46,"h":39.68,"l":37.7,"n":10133,"o":37.99,"t":"2026-08-25T04:00:00Z","v":571367,"vw":38.978067},{"c":39.33,"h":40.0275,"l":38.4,"n":7446,"o":39.94,"t":"2026-08-26T04:00:00Z","v":296819,"vw":39.320859},{"c":39.12,"h":40.11,"l":38.6496,"n":9157,"o":39.37,"t":"2026-08-27T04:00:00Z","v":475449,"vw":39.191536},{"c":37.72,"h":39.62,"l":37.4,"n":8852,"o":38.73,"t":"2026-08-28T04:00:00Z","v":469219,"vw":37.812349},{"c":37.35,"h":37.76,"l":35.5,"n":14933,"o":37.28,"t":"2026-08-31T04:00:00Z","v":1151701,"vw":37.195894},{"c":37.06,"h":38.105,"l":36.7,"n":8522,"o":37.01,"t":"2026-09-01T04:00:00Z","v":391650,"vw":37.267992},{"c":37.5,"h":39.54,"l":36.61,"n":10872,"o":37.44,"t":"2026-09-02T04:00:00Z","v":507542,"vw":37.353344},{"c":36.36,"h":37.815,"l":36.2,"n":10033,"o":37.6,"t":"2026-09-03T04:00:00Z","v":460044,"vw":36.711489},{"c":35.36,"h":36.62,"l":35.18,"n":12994,"o":35.98,"t":"2026-09-04T04:00:00Z","v":675921,"vw":35.593844},{"c":35.07,"h":35.27,"l":33.92,"n":12668,"o":34.71,"t":"2026-09-08T04:00:00Z","v":672649,"vw":34.823929},{"c":33.78,"h":35.925,"l":33.73,"n":11320,"o":35,"t":"2026-09-09T04:00:00Z","v":643552,"vw":34.151819},{"c":32.87,"h":33.41,"l":32.61,"n":13911,"o":33.29,"t":"2026-09-10T04:00:00Z","v":667799,"vw":33.026485},{"c":32.89,"h":34.07,"l":32.31,"n":11405,"o":33.1,"t":"2026-09-11T04:00:00Z","v":682466,"vw":32.908662},{"c":33.14,"h":33.89,"l":32.96,"n":9123,"o":33.21,"t":"2026-09-14T04:00:00Z","v":547767,"vw":33.242902},{"c":32.99,"h":33.29,"l":32.375,"n":15267,"o":32.71,"t":"2026-09-15T04:00:00Z","v":819634,"vw":32.860174},{"c":32.77,"h":33.49,"l":31.62,"n":12463,"o":33.12,"t":"2026-09-16T04:00:00Z","v":707844,"vw":32.571323},{"c":32.85,"h":33.69,"l":32.725,"n":14240,"o":33.32,"t":"2026-09-17T04:00:00Z","v":826069,"vw":33.09899},{"c":32.71,"h":32.82,"l":31.54,"n":16107,"o":32.78,"t":"2026-09-18T04:00:00Z","v":1608362,"vw":32.440169},{"c":32.42,"h":33.34,"l":31.995,"n":11876,"o":33.04,"t":"2026-09-21T04:00:00Z","v":666455,"vw":32.463376},{"c":33.8,"h":34.45,"l":32.46,"n":13158,"o":32.71,"t":"2026-09-22T04:00:00Z","v":1038425,"vw":33.57952},{"c":31.52,"h":34.4775,"l":30.8,"n":15712,"o":34.1,"t":"2026-09-23T04:00:00Z","v":1047860,"vw":31.498198},{"c":33.22,"h":33.775,"l":29.8101,"n":20867,"o":30.9,"t":"2026-09-24T04:00:00Z","v":1290622,"vw":32.045852},{"c":32.35,"h":33.705,"l":31,"n":30586,"o":33.03,"t":"2026-09-25T04:00:00Z","v":2273499,"vw":32.425977},{"c":89.92,"h":95.77,"l":60.49,"n":786256,"o":61.705,"t":"2026-09-28T04:00:00Z","v":38551858,"vw":83.421178},{"c":91.12,"h":93.1386,"l":83.6401,"n":99314,"o":87.2,"t":"2026-09-29T04:00:00Z","v":6048969,"vw":88.464888},{"c":94.8,"h":98.8,"l":88.48,"n":65196,"o":93.83,"t":"2026-09-30T04:00:00Z","v":4921129,"vw":93.605229},{"c":98.46,"h":104,"l":93.95,"n":57008,"o":95.41,"t":"2026-10-01T04:00:00Z","v":3795677,"vw":99.359869},{"c":94.45,"h":98.95,"l":88.6303,"n":42936,"o":98.95,"t":"2026-10-02T04:00:00Z","v":2677264,"vw":92.718203},{"c":93.81,"h":96.64,"l":87.58,"n":36806,"o":92.855,"t":"2026-10-05T04:00:00Z","v":3236141,"vw":92.663454},{"c":92.34,"h":95.5439,"l":89.7,"n":23839,"o":92.86,"t":"2026-10-06T04:00:00Z","v":1483532,"vw":92.830245},{"c":91.08,"h":94.25,"l":89.91,"n":19223,"o":91.74,"t":"2026-10-07T04:00:00Z","v":1307630,"vw":91.999405},{"c":94.26,"h":94.95,"l":89.54,"n":21477,"o":90.01,"t":"2026-10-08T04:00:00Z","v":1528993,"vw":92.911681},{"c":99.87,"h":100.33,"l":93.7,"n":25235,"o":94.97,"t":"2026-10-09T04:00:00Z","v":1735676,"vw":98.891917},{"c":99.26,"h":103.2699,"l":97.02,"n":21361,"o":100.08,"t":"2026-10-12T04:00:00Z","v":1326150,"vw":99.529533},{"c":91.63,"h":99.55,"l":91.27,"n":21331,"o":99.29,"t":"2026-10-13T04:00:00Z","v":1536543,"vw":94.933723},{"c":81.09,"h":90.62,"l":80.1422,"n":30321,"o":90.62,"t":"2026-10-14T04:00:00Z","v":2406779,"vw":84.491087},{"c":88.12,"h":88.5,"l":79.06,"n":22832,"o":81.3,"t":"2026-10-15T04:00:00Z","v":1395650,"vw":85.323249},{"c":85.75,"h":89.782,"l":85.2,"n":17904,"o":87.18,"t":"2026-10-16T04:00:00Z","v":1123588,"vw":86.921923},{"c":91.35,"h":92.74,"l":86.5,"n":19740,"o":86.84,"t":"2026-10-19T04:00:00Z","v":1048035,"vw":90.938648},{"c":92.97,"h":96.12,"l":89.53,"n":16337,"o":90.84,"t":"2026-10-20T04:00:00Z","v":868756,"vw":93.868101},{"c":87.72,"h":94.6427,"l":87.29,"n":16622,"o":91.14,"t":"2026-10-21T04:00:00Z","v":943461,"vw":90.041367},{"c":85.78,"h":89.5199,"l":84.86,"n":13440,"o":87.14,"t":"2026-10-22T04:00:00Z","v":593327,"vw":86.122787}],"volatilityBars":[{"c":33.41,"h":36,"l":33.41,"n":22,"o":34.81,"t":"2026-09-21T08:00:00Z","v":1547,"vw":35.509148},{"c":33.5,"h":33.5,"l":33.5,"n":3,"o":33.5,"t":"2026-09-21T10:15:00Z","v":349,"vw":33.5},{"c":33.1,"h":33.1,"l":33.1,"n":20,"o":33.1,"t":"2026-09-21T11:15:00Z","v":521,"vw":33.1},{"c":33.13,"h":33.13,"l":33.12,"n":2,"o":33.12,"t":"2026-09-21T11:45:00Z","v":200,"vw":33.125},{"c":32.57,"h":33.34,"l":32.42,"n":661,"o":33.04,"t":"2026-09-21T13:30:00Z","v":54252,"vw":32.712919},{"c":32.9881,"h":32.9881,"l":32.61,"n":198,"o":32.69,"t":"2026-09-21T13:45:00Z","v":10575,"vw":32.714465},{"c":32.92,"h":33.01,"l":32.78,"n":372,"o":32.91,"t":"2026-09-21T14:00:00Z","v":19873,"vw":32.928687},{"c":32.67,"h":32.94,"l":32.67,"n":309,"o":32.93,"t":"2026-09-21T14:15:00Z","v":23079,"vw":32.81231},{"c":32.72,"h":32.8,"l":32.57,"n":474,"o":32.63,"t":"2026-09-21T14:30:00Z","v":16766,"vw":32.67389},{"c":32.52,"h":32.67,"l":32.52,"n":194,"o":32.61,"t":"2026-09-21T14:45:00Z","v":7781,"vw":32.603663},{"c":32.5,"h":32.61,"l":32.42,"n":222,"o":32.555,"t":"2026-09-21T15:00:00Z","v":8447,"vw":32.525042},{"c":32.58,"h":32.655,"l":32.49,"n":220,"o":32.535,"t":"2026-09-21T15:15:00Z","v":7138,"vw":32.58111},{"c":32.56,"h":32.595,"l":32.49,"n":191,"o":32.595,"t":"2026-09-21T15:30:00Z","v":7628,"vw":32.565852},{"c":32.47,"h":32.76,"l":32.395,"n":422,"o":32.58,"t":"2026-09-21T15:45:00Z","v":24222,"vw":32.537583},{"c":32.055,"h":32.37,"l":32,"n":322,"o":32.37,"t":"2026-09-21T16:00:00Z","v":17776,"vw":32.217837},{"c":32.24,"h":32.25,"l":32.11,"n":220,"o":32.11,"t":"2026-09-21T16:15:00Z","v":9427,"vw":32.186288},{"c":32.39,"h":32.435,"l":32.225,"n":260,"o":32.235,"t":"2026-09-21T16:30:00Z","v":13977,"vw":32.381779},{"c":32.37,"h":32.43,"l":32.27,"n":291,"o":32.369,"t":"2026-09-21T16:45:00Z","v":10386,"vw":32.335432},{"c":32.21,"h":32.34,"l":32.04,"n":377,"o":32.34,"t":"2026-09-21T17:00:00Z","v":24462,"vw":32.215152},{"c":31.995,"h":32.26,"l":31.995,"n":371,"o":32.205,"t":"2026-09-21T17:15:00Z","v":22579,"vw":32.038189},{"c":32.19,"h":32.19,"l":32.03,"n":249,"o":32.03,"t":"2026-09-21T17:30:00Z","v":9116,"vw":32.073849},{"c":32.145,"h":32.25,"l":32.13,"n":216,"o":32.19,"t":"2026-09-21T17:45:00Z","v":8128,"vw":32.186504},{"c":32.3,"h":32.35,"l":32.15,"n":387,"o":32.17,"t":"2026-09-21T18:00:00Z","v":18956,"vw":32.262262},{"c":32.3,"h":32.44,"l":32.25,"n":493,"o":32.305,"t":"2026-09-21T18:15:00Z","v":39338,"vw":32.33062},{"c":32.3151,"h":32.33,"l":32.22,"n":174,"o":32.33,"t":"2026-09-21T18:30:00Z","v":6209,"vw":32.278037},{"c":32.315,"h":32.36,"l":32.3,"n":136,"o":32.33,"t":"2026-09-21T18:45:00Z","v":5807,"vw":32.326177},{"c":32.51,"h":32.51,"l":32.31,"n":633,"o":32.31,"t":"2026-09-21T19:00:00Z","v":32369,"vw":32.40116},{"c":32.57,"h":32.61,"l":32.5,"n":273,"o":32.515,"t":"2026-09-21T19:15:00Z","v":10347,"vw":32.556667},{"c":32.57,"h":32.65,"l":32.39,"n":923,"o":32.59,"t":"2026-09-21T19:30:00Z","v":39790,"vw":32.541028},{"c":32.46,"h":32.575,"l":32.3815,"n":2012,"o":32.575,"t":"2026-09-21T19:45:00Z","v":104463,"vw":32.461095},{"c":33.5,"h":33.5,"l":32.42,"n":18,"o":32.42,"t":"2026-09-21T20:00:00Z","v":94622,"vw":32.421153},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-21T21:00:00Z","v":100,"vw":33.11},{"c":33.11,"h":33.11,"l":33.11,"n":1,"o":33.11,"t":"2026-09-21T21:45:00Z","v":100,"vw":33.11},{"c":32.55,"h":32.55,"l":32.55,"n":34,"o":32.55,"t":"2026-09-22T11:00:00Z","v":704,"vw":32.55},{"c":33.0891,"h":33.0891,"l":33.0891,"n":1,"o":33.0891,"t":"2026-09-22T11:30:00Z","v":100,"vw":33.0891},{"c":33,"h":33.18,"l":32.46,"n":279,"o":32.71,"t":"2026-09-22T13:30:00Z","v":19696,"vw":32.818131},{"c":33.09,"h":33.2,"l":32.85,"n":307,"o":32.87,"t":"2026-09-22T13:45:00Z","v":15123,"vw":33.045703},{"c":33.19,"h":33.355,"l":32.99,"n":456,"o":33.02,"t":"2026-09-22T14:00:00Z","v":32060,"vw":33.226905},{"c":32.76,"h":33.275,"l":32.71,"n":464,"o":33.27,"t":"2026-09-22T14:15:00Z","v":28772,"vw":32.818324},{"c":32.99,"h":33.03,"l":32.79,"n":296,"o":32.79,"t":"2026-09-22T14:30:00Z","v":28884,"vw":32.990687},{"c":32.92,"h":33.165,"l":32.86,"n":379,"o":32.94,"t":"2026-09-22T14:45:00Z","v":14466,"vw":33.008357},{"c":33.145,"h":33.17,"l":32.92,"n":305,"o":32.92,"t":"2026-09-22T15:00:00Z","v":9241,"vw":33.039895},{"c":33.3789,"h":33.4599,"l":33.09,"n":307,"o":33.135,"t":"2026-09-22T15:15:00Z","v":13303,"vw":33.292617},{"c":33.02,"h":33.37,"l":33.02,"n":118,"o":33.37,"t":"2026-09-22T15:30:00Z","v":2805,"vw":33.217682},{"c":32.78,"h":33.06,"l":32.72,"n":404,"o":33.04,"t":"2026-09-22T15:45:00Z","v":64011,"vw":32.983372},{"c":33.13,"h":33.13,"l":32.68,"n":212,"o":32.68,"t":"2026-09-22T16:00:00Z","v":17824,"vw":32.906233},{"c":33.27,"h":33.27,"l":33.08,"n":190,"o":33.16,"t":"2026-09-22T16:15:00Z","v":12165,"vw":33.164959},{"c":33.675,"h":33.68,"l":33.265,"n":346,"o":33.265,"t":"2026-09-22T16:30:00Z","v":52464,"vw":33.366578},{"c":33.54,"h":33.675,"l":33.39,"n":307,"o":33.675,"t":"2026-09-22T16:45:00Z","v":10258,"vw":33.54001},{"c":33.63,"h":33.7,"l":33.495,"n":160,"o":33.5317,"t":"2026-09-22T17:00:00Z","v":5066,"vw":33.599851},{"c":33.59,"h":33.77,"l":33.485,"n":341,"o":33.64,"t":"2026-09-22T17:15:00Z","v":17797,"vw":33.623047},{"c":33.84,"h":33.84,"l":33.62,"n":189,"o":33.66,"t":"2026-09-22T17:30:00Z","v":7472,"vw":33.7236},{"c":34.245,"h":34.28,"l":33.74,"n":504,"o":33.805,"t":"2026-09-22T17:45:00Z","v":31089,"vw":34.032093},{"c":34.23,"h":34.45,"l":34.21,"n":443,"o":34.21,"t":"2026-09-22T18:00:00Z","v":24298,"vw":34.344713},{"c":33.83,"h":34.29,"l":33.795,"n":401,"o":34.2,"t":"2026-09-22T18:15:00Z","v":22457,"vw":34.106379},{"c":33.83,"h":33.95,"l":33.77,"n":305,"o":33.77,"t":"2026-09-22T18:30:00Z","v":12839,"vw":33.8627},{"c":34,"h":34,"l":33.82,"n":417,"o":33.855,"t":"2026-09-22T18:45:00Z","v":10933,"vw":33.90719},{"c":33.775,"h":34.01,"l":33.77,"n":615,"o":34,"t":"2026-09-22T19:00:00Z","v":37200,"vw":33.893974},{"c":33.85,"h":33.9134,"l":33.7,"n":490,"o":33.8,"t":"2026-09-22T19:15:00Z","v":24149,"vw":33.761678},{"c":33.73,"h":33.92,"l":33.66,"n":1354,"o":33.87,"t":"2026-09-22T19:30:00Z","v":120284,"vw":33.760209},{"c":33.8,"h":33.89,"l":33.59,"n":2503,"o":33.64,"t":"2026-09-22T19:45:00Z","v":311800,"vw":33.736785},{"c":33.8,"h":33.8,"l":33.8,"n":23,"o":33.8,"t":"2026-09-22T20:00:00Z","v":80816,"vw":33.8},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-09-22T20:30:00Z","v":900,"vw":33.8},{"c":34.6868,"h":34.6868,"l":34.6868,"n":1,"o":34.6868,"t":"2026-09-22T21:00:00Z","v":100,"vw":34.6868},{"c":33.99,"h":33.99,"l":33.99,"n":6,"o":33.99,"t":"2026-09-22T21:30:00Z","v":279,"vw":33.99},{"c":33.65,"h":33.65,"l":33.65,"n":29,"o":33.65,"t":"2026-09-23T11:00:00Z","v":965,"vw":33.65},{"c":33.9915,"h":33.9915,"l":33.9915,"n":1,"o":33.9915,"t":"2026-09-23T11:15:00Z","v":100,"vw":33.9915},{"c":33.4335,"h":33.4335,"l":33.4335,"n":1,"o":33.4335,"t":"2026-09-23T11:45:00Z","v":100,"vw":33.4335},{"c":33.8,"h":33.8,"l":33.8,"n":6,"o":33.8,"t":"2026-09-23T12:00:00Z","v":213,"vw":33.8},{"c":33.66,"h":33.75,"l":33.66,"n":20,"o":33.75,"t":"2026-09-23T13:00:00Z","v":880,"vw":33.674851},{"c":34,"h":34,"l":33.97,"n":9,"o":33.97,"t":"2026-09-23T13:15:00Z","v":479,"vw":33.99284},{"c":33.125,"h":34.4775,"l":33.01,"n":394,"o":34.1,"t":"2026-09-23T13:30:00Z","v":31659,"vw":33.938341},{"c":32.8181,"h":33.17,"l":32.715,"n":143,"o":33.17,"t":"2026-09-23T13:45:00Z","v":6051,"vw":32.925367},{"c":32.705,"h":32.98,"l":32.57,"n":329,"o":32.94,"t":"2026-09-23T14:00:00Z","v":11957,"vw":32.745735},{"c":32.105,"h":32.705,"l":32.01,"n":460,"o":32.705,"t":"2026-09-23T14:15:00Z","v":30145,"vw":32.429315},{"c":31.41,"h":32.01,"l":31.39,"n":435,"o":32.01,"t":"2026-09-23T14:30:00Z","v":25082,"vw":31.668263},{"c":31.02,"h":31.49,"l":30.93,"n":901,"o":31.33,"t":"2026-09-23T14:45:00Z","v":111664,"vw":31.236536},{"c":31.78,"h":31.78,"l":30.8,"n":700,"o":30.97,"t":"2026-09-23T15:00:00Z","v":110577,"vw":31.079606},{"c":31.5,"h":31.84,"l":31.5,"n":352,"o":31.825,"t":"2026-09-23T15:15:00Z","v":14981,"vw":31.660889},{"c":31.52,"h":31.73,"l":31.32,"n":573,"o":31.56,"t":"2026-09-23T15:30:00Z","v":31416,"vw":31.525398},{"c":31.77,"h":31.8,"l":31.445,"n":635,"o":31.5695,"t":"2026-09-23T15:45:00Z","v":26256,"vw":31.585331},{"c":31.66,"h":31.7175,"l":31.46,"n":427,"o":31.71,"t":"2026-09-23T16:00:00Z","v":20783,"vw":31.616833},{"c":31.5,"h":31.665,"l":31.395,"n":574,"o":31.665,"t":"2026-09-23T16:15:00Z","v":32522,"vw":31.508778},{"c":31.315,"h":31.65,"l":31.3,"n":489,"o":31.49,"t":"2026-09-23T16:30:00Z","v":21865,"vw":31.52234},{"c":31.15,"h":31.3,"l":31.07,"n":365,"o":31.3,"t":"2026-09-23T16:45:00Z","v":29856,"vw":31.147435},{"c":31.235,"h":31.235,"l":31.04,"n":667,"o":31.21,"t":"2026-09-23T17:00:00Z","v":51359,"vw":31.110027},{"c":31.265,"h":31.31,"l":31.19,"n":273,"o":31.19,"t":"2026-09-23T17:15:00Z","v":8824,"vw":31.251244},{"c":31.26,"h":31.34,"l":31.22,"n":299,"o":31.27,"t":"2026-09-23T17:30:00Z","v":11631,"vw":31.279506},{"c":31.31,"h":31.31,"l":31.12,"n":456,"o":31.23,"t":"2026-09-23T17:45:00Z","v":22805,"vw":31.158433},{"c":31.24,"h":31.43,"l":31.16,"n":421,"o":31.32,"t":"2026-09-23T18:00:00Z","v":26982,"vw":31.246284},{"c":31.23,"h":31.34,"l":31.07,"n":629,"o":31.25,"t":"2026-09-23T18:15:00Z","v":40031,"vw":31.191156},{"c":31.32,"h":31.4,"l":31.19,"n":417,"o":31.255,"t":"2026-09-23T18:30:00Z","v":17709,"vw":31.291504},{"c":31.37,"h":31.4,"l":31.275,"n":427,"o":31.36,"t":"2026-09-23T18:45:00Z","v":18436,"vw":31.344523},{"c":31.645,"h":31.69,"l":31.25,"n":517,"o":31.33,"t":"2026-09-23T19:00:00Z","v":21661,"vw":31.395111},{"c":31.65,"h":31.69,"l":31.49,"n":513,"o":31.645,"t":"2026-09-23T19:15:00Z","v":21348,"vw":31.583577},{"c":31.5475,"h":31.75,"l":31.49,"n":752,"o":31.68,"t":"2026-09-23T19:30:00Z","v":43889,"vw":31.63691},{"c":31.54,"h":31.64,"l":31.295,"n":2227,"o":31.54,"t":"2026-09-23T19:45:00Z","v":115718,"vw":31.494821},{"c":31.52,"h":31.52,"l":31.52,"n":25,"o":31.52,"t":"2026-09-23T20:00:00Z","v":108864,"vw":31.52},{"c":31.52,"h":31.52,"l":31.52,"n":1,"o":31.52,"t":"2026-09-23T20:30:00Z","v":100,"vw":31.52},{"c":31.65,"h":31.65,"l":31.65,"n":1,"o":31.65,"t":"2026-09-23T21:45:00Z","v":637,"vw":31.65},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-09-23T22:15:00Z","v":500,"vw":31.7},{"c":31.95,"h":32,"l":31.95,"n":37,"o":32,"t":"2026-09-24T08:00:00Z","v":3302,"vw":31.998438},{"c":31.31,"h":31.55,"l":31.31,"n":5,"o":31.55,"t":"2026-09-24T09:00:00Z","v":565,"vw":31.43},{"c":31.4,"h":31.4,"l":31.15,"n":40,"o":31.15,"t":"2026-09-24T11:00:00Z","v":1134,"vw":31.256008},{"c":31.4,"h":31.4,"l":31.2,"n":33,"o":31.2,"t":"2026-09-24T12:00:00Z","v":2615,"vw":31.292284},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-09-24T12:45:00Z","v":100,"vw":31},{"c":31.62,"h":31.62,"l":31.62,"n":1,"o":31.62,"t":"2026-09-24T13:00:00Z","v":1000,"vw":31.62},{"c":30.9,"h":31.4,"l":30.68,"n":30,"o":31.4,"t":"2026-09-24T13:15:00Z","v":2828,"vw":31.284948},{"c":30.5,"h":31.32,"l":30.45,"n":543,"o":30.9,"t":"2026-09-24T13:30:00Z","v":40712,"vw":30.972698},{"c":30,"h":30.6,"l":29.92,"n":658,"o":30.5,"t":"2026-09-24T13:45:00Z","v":30282,"vw":30.153724},{"c":30.6,"h":30.695,"l":29.8101,"n":1192,"o":29.89,"t":"2026-09-24T14:00:00Z","v":48791,"vw":30.225649},{"c":30.87,"h":30.8943,"l":30.31,"n":371,"o":30.66,"t":"2026-09-24T14:15:00Z","v":15498,"vw":30.756566},{"c":30.685,"h":30.91,"l":30.58,"n":397,"o":30.79,"t":"2026-09-24T14:30:00Z","v":44839,"vw":30.812755},{"c":30.69,"h":30.765,"l":30.55,"n":340,"o":30.685,"t":"2026-09-24T14:45:00Z","v":11608,"vw":30.654312},{"c":30.58,"h":30.78,"l":30.36,"n":904,"o":30.73,"t":"2026-09-24T15:00:00Z","v":67551,"vw":30.501206},{"c":30.48,"h":30.675,"l":30.4,"n":440,"o":30.57,"t":"2026-09-24T15:15:00Z","v":29992,"vw":30.494051},{"c":30.2378,"h":30.5156,"l":30.055,"n":541,"o":30.51,"t":"2026-09-24T15:30:00Z","v":34355,"vw":30.231009},{"c":30.25,"h":30.34,"l":30.1468,"n":555,"o":30.305,"t":"2026-09-24T15:45:00Z","v":51082,"vw":30.217994},{"c":30.18,"h":30.24,"l":30.11,"n":474,"o":30.2,"t":"2026-09-24T16:00:00Z","v":24062,"vw":30.182847},{"c":30.68,"h":30.8085,"l":30.24,"n":332,"o":30.24,"t":"2026-09-24T16:15:00Z","v":28309,"vw":30.663567},{"c":30.995,"h":31.165,"l":30.63,"n":440,"o":30.67,"t":"2026-09-24T16:30:00Z","v":16386,"vw":30.903872},{"c":30.94,"h":30.94,"l":30.78,"n":219,"o":30.9,"t":"2026-09-24T16:45:00Z","v":12885,"vw":30.889578},{"c":30.9699,"h":30.995,"l":30.89,"n":216,"o":30.94,"t":"2026-09-24T17:00:00Z","v":5902,"vw":30.94217},{"c":30.78,"h":30.9,"l":30.67,"n":270,"o":30.87,"t":"2026-09-24T17:15:00Z","v":4507,"vw":30.773354},{"c":30.68,"h":30.86,"l":30.68,"n":282,"o":30.8075,"t":"2026-09-24T17:30:00Z","v":7229,"vw":30.81319},{"c":31.11,"h":31.115,"l":30.675,"n":422,"o":30.725,"t":"2026-09-24T17:45:00Z","v":14451,"vw":30.953406},{"c":31.45,"h":31.45,"l":31.06,"n":585,"o":31.1797,"t":"2026-09-24T18:00:00Z","v":29311,"vw":31.169921},{"c":31.83,"h":31.83,"l":31.46,"n":436,"o":31.46,"t":"2026-09-24T18:15:00Z","v":20984,"vw":31.634985},{"c":32.53,"h":32.54,"l":31.86,"n":657,"o":31.86,"t":"2026-09-24T18:30:00Z","v":41853,"vw":32.275997},{"c":32.815,"h":32.96,"l":32.5,"n":658,"o":32.5,"t":"2026-09-24T18:45:00Z","v":49585,"vw":32.752016},{"c":33.07,"h":33.2423,"l":32.61,"n":1340,"o":32.8,"t":"2026-09-24T19:00:00Z","v":84547,"vw":32.966103},{"c":33.366,"h":33.45,"l":32.93,"n":1447,"o":33.02,"t":"2026-09-24T19:15:00Z","v":65146,"vw":33.285142},{"c":33.7,"h":33.775,"l":33.15,"n":1319,"o":33.31,"t":"2026-09-24T19:30:00Z","v":69399,"vw":33.552065},{"c":33.24,"h":33.7067,"l":32.93,"n":4665,"o":33.655,"t":"2026-09-24T19:45:00Z","v":296339,"vw":33.304168},{"c":33.22,"h":33.22,"l":33.22,"n":44,"o":33.22,"t":"2026-09-24T20:00:00Z","v":120398,"vw":33.22},{"c":33.22,"h":33.22,"l":33.22,"n":1,"o":33.22,"t":"2026-09-24T20:30:00Z","v":416,"vw":33.22},{"c":33,"h":33,"l":33,"n":4,"o":33,"t":"2026-09-24T22:00:00Z","v":331,"vw":33},{"c":33,"h":33,"l":33,"n":2,"o":33,"t":"2026-09-25T08:00:00Z","v":230,"vw":33},{"c":33.35,"h":33.35,"l":33.1,"n":8,"o":33.1,"t":"2026-09-25T11:00:00Z","v":324,"vw":33.216667},{"c":34,"h":34,"l":34,"n":6,"o":34,"t":"2026-09-25T12:15:00Z","v":1505,"vw":34},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-09-25T13:00:00Z","v":300,"vw":33.3},{"c":33.24,"h":33.39,"l":33.24,"n":22,"o":33.39,"t":"2026-09-25T13:15:00Z","v":737,"vw":33.31126},{"c":32.381,"h":33.1452,"l":32.18,"n":272,"o":33.03,"t":"2026-09-25T13:30:00Z","v":20510,"vw":32.661969},{"c":32.021,"h":32.245,"l":31.885,"n":375,"o":32.176,"t":"2026-09-25T13:45:00Z","v":19435,"vw":32.075224},{"c":31.9001,"h":32.19,"l":31.9,"n":336,"o":32.16,"t":"2026-09-25T14:00:00Z","v":12374,"vw":32.068598},{"c":31.6,"h":31.94,"l":31.6,"n":388,"o":31.91,"t":"2026-09-25T14:15:00Z","v":27780,"vw":31.803716},{"c":31.965,"h":32.005,"l":31.605,"n":392,"o":31.605,"t":"2026-09-25T14:30:00Z","v":8995,"vw":31.808279},{"c":32.17,"h":32.24,"l":31.85,"n":394,"o":31.87,"t":"2026-09-25T14:45:00Z","v":26843,"vw":32.070275},{"c":32.33,"h":32.33,"l":32.02,"n":369,"o":32.02,"t":"2026-09-25T15:00:00Z","v":12433,"vw":32.212507},{"c":32.22,"h":32.37,"l":32.22,"n":289,"o":32.325,"t":"2026-09-25T15:15:00Z","v":10942,"vw":32.281098},{"c":32.33,"h":32.39,"l":32.15,"n":577,"o":32.26,"t":"2026-09-25T15:30:00Z","v":27998,"vw":32.224586},{"c":32.905,"h":32.95,"l":32.235,"n":586,"o":32.27,"t":"2026-09-25T15:45:00Z","v":28390,"vw":32.597239},{"c":32.91,"h":33.09,"l":32.8,"n":550,"o":32.9,"t":"2026-09-25T16:00:00Z","v":27099,"vw":32.952181},{"c":32.59,"h":33.01,"l":31,"n":4032,"o":33.01,"t":"2026-09-25T16:15:00Z","v":342327,"vw":31.930562},{"c":32.735,"h":32.8,"l":32.03,"n":1123,"o":32.49,"t":"2026-09-25T16:30:00Z","v":75549,"vw":32.489834},{"c":32.615,"h":32.8,"l":31.92,"n":1379,"o":32.725,"t":"2026-09-25T16:45:00Z","v":116978,"vw":32.28091},{"c":32.5,"h":32.66,"l":32.17,"n":512,"o":32.615,"t":"2026-09-25T17:00:00Z","v":25974,"vw":32.433783},{"c":32.35,"h":32.53,"l":32.28,"n":465,"o":32.505,"t":"2026-09-25T17:15:00Z","v":31257,"vw":32.342774},{"c":32.575,"h":32.71,"l":32.29,"n":672,"o":32.345,"t":"2026-09-25T17:30:00Z","v":30944,"vw":32.485312},{"c":32.38,"h":32.55,"l":32.25,"n":316,"o":32.53,"t":"2026-09-25T17:45:00Z","v":14147,"vw":32.352607},{"c":32.14,"h":32.58,"l":32.0509,"n":1084,"o":32.38,"t":"2026-09-25T18:00:00Z","v":68071,"vw":32.309444},{"c":32.14,"h":32.45,"l":31.93,"n":1648,"o":32.14,"t":"2026-09-25T18:15:00Z","v":157136,"vw":32.137566},{"c":32.45,"h":32.58,"l":32.075,"n":815,"o":32.09,"t":"2026-09-25T18:30:00Z","v":69980,"vw":32.387084},{"c":32.03,"h":32.53,"l":31.8901,"n":839,"o":32.495,"t":"2026-09-25T18:45:00Z","v":52269,"vw":32.28339},{"c":32.295,"h":32.57,"l":31.97,"n":945,"o":32.025,"t":"2026-09-25T19:00:00Z","v":47967,"vw":32.257001},{"c":33.125,"h":33.36,"l":32.18,"n":1565,"o":32.295,"t":"2026-09-25T19:15:00Z","v":130996,"vw":32.84001},{"c":33.645,"h":33.68,"l":32.96,"n":1807,"o":33.05,"t":"2026-09-25T19:30:00Z","v":127510,"vw":33.382821},{"c":32.35,"h":33.705,"l":32.34,"n":5997,"o":33.645,"t":"2026-09-25T19:45:00Z","v":461090,"vw":32.732732},{"c":32.3,"h":32.35,"l":32.3,"n":25,"o":32.35,"t":"2026-09-25T20:00:00Z","v":173384,"vw":32.34971},{"c":31.72,"h":32.2,"l":31.72,"n":6,"o":32.2,"t":"2026-09-25T20:15:00Z","v":953,"vw":31.791241},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-25T20:45:00Z","v":100,"vw":32.5},{"c":31.78,"h":32.16,"l":31.78,"n":15,"o":32.16,"t":"2026-09-25T21:00:00Z","v":733,"vw":31.903263},{"c":38.99,"h":41.82,"l":32.82,"n":703,"o":32.82,"t":"2026-09-25T22:00:00Z","v":30190,"vw":37.929172},{"c":36.6,"h":38.76,"l":35.5,"n":481,"o":38.2,"t":"2026-09-25T22:15:00Z","v":27671,"vw":37.114897},{"c":36.4999,"h":38.3049,"l":35.5686,"n":142,"o":36.9,"t":"2026-09-25T22:30:00Z","v":9480,"vw":37.107529},{"c":36.2675,"h":36.5,"l":35.59,"n":136,"o":36.23,"t":"2026-09-25T22:45:00Z","v":7827,"vw":36.023597},{"c":35.6,"h":36,"l":35.1,"n":51,"o":36,"t":"2026-09-25T23:00:00Z","v":4728,"vw":35.73924},{"c":34.43,"h":36.283,"l":34,"n":102,"o":36.283,"t":"2026-09-25T23:15:00Z","v":14591,"vw":34.913489},{"c":34.5,"h":34.5,"l":34.01,"n":9,"o":34.01,"t":"2026-09-25T23:30:00Z","v":2224,"vw":34.455128},{"c":34.61,"h":36.0299,"l":34.26,"n":36,"o":34.46,"t":"2026-09-25T23:45:00Z","v":4618,"vw":34.629391},{"c":34.69,"h":35.81,"l":34.5,"n":196,"o":35.5,"t":"2026-09-28T08:00:00Z","v":5675,"vw":35.183136},{"c":33.98,"h":34.5,"l":33.8,"n":103,"o":34.5,"t":"2026-09-28T08:15:00Z","v":17987,"vw":34.090692},{"c":33.45,"h":33.99,"l":33.45,"n":11,"o":33.8,"t":"2026-09-28T08:30:00Z","v":2073,"vw":33.678512},{"c":32.3,"h":32.41,"l":32.26,"n":260,"o":32.41,"t":"2026-09-28T09:00:00Z","v":15342,"vw":32.304099},{"c":35,"h":35,"l":33.94,"n":13,"o":33.94,"t":"2026-09-28T10:00:00Z","v":730,"vw":34.428571},{"c":33.07,"h":34.06,"l":33.07,"n":11,"o":34.06,"t":"2026-09-28T10:15:00Z","v":683,"vw":33.667406},{"c":44.99,"h":52.61,"l":33.79,"n":10083,"o":33.79,"t":"2026-09-28T10:30:00Z","v":273201,"vw":45.947226},{"c":53.01,"h":58.6315,"l":43.0475,"n":20613,"o":45.25,"t":"2026-09-28T10:45:00Z","v":491699,"vw":49.211486},{"c":53.1907,"h":57.3797,"l":49.47,"n":27790,"o":52.88,"t":"2026-09-28T11:00:00Z","v":704013,"vw":53.293057},{"c":52.32,"h":57.88,"l":51.63,"n":20029,"o":53.2596,"t":"2026-09-28T11:15:00Z","v":489475,"vw":54.933029},{"c":53.72,"h":54.2497,"l":51.7,"n":6724,"o":51.98,"t":"2026-09-28T11:30:00Z","v":159212,"vw":52.904109},{"c":52,"h":55.51,"l":51.84,"n":9762,"o":53.33,"t":"2026-09-28T11:45:00Z","v":265446,"vw":53.798799},{"c":52.35,"h":52.92,"l":50.5959,"n":7549,"o":51.88,"t":"2026-09-28T12:00:00Z","v":239187,"vw":51.824076},{"c":52.203,"h":53,"l":51.21,"n":3154,"o":52.0926,"t":"2026-09-28T12:15:00Z","v":117689,"vw":52.200028},{"c":61.2303,"h":61.48,"l":52.0351,"n":18642,"o":52.312,"t":"2026-09-28T12:30:00Z","v":590459,"vw":56.410971},{"c":64.575,"h":66.87,"l":58.77,"n":45228,"o":61.48,"t":"2026-09-28T12:45:00Z","v":1182660,"vw":62.729695},{"c":62.31,"h":65.23,"l":60.71,"n":20843,"o":64.62,"t":"2026-09-28T13:00:00Z","v":564574,"vw":63.928149},{"c":61.66,"h":63,"l":60.5,"n":12514,"o":62.2651,"t":"2026-09-28T13:15:00Z","v":341680,"vw":62.02604},{"c":73.065,"h":74.585,"l":60.49,"n":92100,"o":62,"t":"2026-09-28T13:30:00Z","v":5089332,"vw":69.972333},{"c":78.535,"h":81.29,"l":72.77,"n":60828,"o":72.9261,"t":"2026-09-28T13:45:00Z","v":2861012,"vw":77.18813},{"c":83.55,"h":87.8299,"l":76,"n":55051,"o":78.52,"t":"2026-09-28T14:00:00Z","v":2540147,"vw":82.996465},{"c":84.2467,"h":84.7,"l":78.002,"n":34303,"o":83.56,"t":"2026-09-28T14:15:00Z","v":1626514,"vw":82.086155},{"c":82.6071,"h":87.13,"l":82.4085,"n":27972,"o":84.275,"t":"2026-09-28T14:30:00Z","v":1462039,"vw":85.240104},{"c":77.8106,"h":84.37,"l":77.24,"n":20214,"o":83,"t":"2026-09-28T14:45:00Z","v":1018479,"vw":80.867978},{"c":77.0999,"h":80.58,"l":76.5,"n":18005,"o":78,"t":"2026-09-28T15:00:00Z","v":984268,"vw":78.425572},{"c":80.08,"h":81.5,"l":75.87,"n":15643,"o":76.9188,"t":"2026-09-28T15:15:00Z","v":923611,"vw":79.247336},{"c":83.2499,"h":83.25,"l":79.26,"n":15019,"o":80.025,"t":"2026-09-28T15:30:00Z","v":942817,"vw":81.141221},{"c":84.7502,"h":84.89,"l":81,"n":13796,"o":83.22,"t":"2026-09-28T15:45:00Z","v":720517,"vw":82.863856},{"c":87.2166,"h":87.5,"l":84.15,"n":21077,"o":84.68,"t":"2026-09-28T16:00:00Z","v":1127711,"vw":86.106187},{"c":88.455,"h":89.6899,"l":86.5101,"n":19678,"o":87.095,"t":"2026-09-28T16:15:00Z","v":1189332,"vw":88.120392},{"c":87.12,"h":89.9,"l":86.5501,"n":12365,"o":88.45,"t":"2026-09-28T16:30:00Z","v":729500,"vw":88.409598},{"c":87.455,"h":88.8497,"l":85.55,"n":10815,"o":87.85,"t":"2026-09-28T16:45:00Z","v":676189,"vw":87.405381},{"c":90.11,"h":90.88,"l":87.1,"n":11670,"o":87.6,"t":"2026-09-28T17:00:00Z","v":723710,"vw":89.083892},{"c":89.04,"h":90.66,"l":86.21,"n":13688,"o":90.2,"t":"2026-09-28T17:15:00Z","v":935843,"vw":88.365126},{"c":90.195,"h":92.1899,"l":88.45,"n":13268,"o":89.25,"t":"2026-09-28T17:30:00Z","v":745063,"vw":90.285015},{"c":87.915,"h":91.4,"l":87.65,"n":8778,"o":90.34,"t":"2026-09-28T17:45:00Z","v":667226,"vw":89.458292},{"c":90.6638,"h":92.4899,"l":87.4,"n":11760,"o":87.9151,"t":"2026-09-28T18:00:00Z","v":775711,"vw":90.022277},{"c":91.77,"h":95.3,"l":89.51,"n":15022,"o":90.66,"t":"2026-09-28T18:15:00Z","v":1053654,"vw":91.787184},{"c":90.65,"h":92.95,"l":88.6803,"n":11773,"o":91.77,"t":"2026-09-28T18:30:00Z","v":810546,"vw":91.072061},{"c":89.74,"h":93.25,"l":88.31,"n":11459,"o":90.75,"t":"2026-09-28T18:45:00Z","v":746098,"vw":91.035632},{"c":91.68,"h":93.5,"l":89.6,"n":11061,"o":89.665,"t":"2026-09-28T19:00:00Z","v":703366,"vw":91.673408},{"c":92.77,"h":93.3,"l":90.901,"n":8855,"o":91.835,"t":"2026-09-28T19:15:00Z","v":599320,"vw":92.434695},{"c":94.5,"h":95.77,"l":92.3,"n":14444,"o":92.61,"t":"2026-09-28T19:30:00Z","v":1002042,"vw":93.998893},{"c":89.9712,"h":94.5,"l":89.08,"n":21842,"o":94.455,"t":"2026-09-28T19:45:00Z","v":1543446,"vw":90.744899},{"c":88.9857,"h":90.49,"l":87.136,"n":2939,"o":90.11,"t":"2026-09-28T20:00:00Z","v":546625,"vw":89.693126},{"c":87.9687,"h":89,"l":87.2605,"n":2181,"o":88.87,"t":"2026-09-28T20:15:00Z","v":81525,"vw":88.197109},{"c":89.0699,"h":89.21,"l":87.45,"n":1179,"o":88.19,"t":"2026-09-28T20:30:00Z","v":70324,"vw":88.411818},{"c":87.68,"h":89.4411,"l":87.38,"n":923,"o":89.07,"t":"2026-09-28T20:45:00Z","v":38550,"vw":88.302269},{"c":87.75,"h":88.45,"l":87,"n":970,"o":88,"t":"2026-09-28T21:00:00Z","v":37078,"vw":87.722886},{"c":87.9214,"h":88.57,"l":87.92,"n":295,"o":88.1085,"t":"2026-09-28T21:15:00Z","v":9004,"vw":88.10272},{"c":88,"h":88.26,"l":87.6239,"n":310,"o":88.0233,"t":"2026-09-28T21:30:00Z","v":12004,"vw":88.021404},{"c":87.8519,"h":88.1434,"l":87.8076,"n":213,"o":88.1434,"t":"2026-09-28T21:45:00Z","v":3794,"vw":87.916839},{"c":88.8013,"h":88.9,"l":87.85,"n":313,"o":87.8501,"t":"2026-09-28T22:00:00Z","v":9807,"vw":88.336629},{"c":88.216,"h":88.8,"l":88.216,"n":293,"o":88.8,"t":"2026-09-28T22:15:00Z","v":6063,"vw":88.572974},{"c":88.99,"h":89,"l":88.15,"n":495,"o":88.2102,"t":"2026-09-28T22:30:00Z","v":14789,"vw":88.52853},{"c":88.87,"h":89.89,"l":88.53,"n":411,"o":89,"t":"2026-09-28T22:45:00Z","v":15242,"vw":89.242697},{"c":88.8,"h":88.97,"l":88.5,"n":144,"o":88.75,"t":"2026-09-28T23:00:00Z","v":8738,"vw":88.716137},{"c":88.53,"h":88.8599,"l":88.53,"n":184,"o":88.59,"t":"2026-09-28T23:15:00Z","v":5701,"vw":88.624794},{"c":88.73,"h":89.35,"l":88.5803,"n":179,"o":88.6727,"t":"2026-09-28T23:30:00Z","v":6960,"vw":88.932171},{"c":88.19,"h":89,"l":88.0253,"n":260,"o":88.9535,"t":"2026-09-28T23:45:00Z","v":18091,"vw":88.4449},{"c":85,"h":88,"l":84,"n":1790,"o":85.76,"t":"2026-09-29T08:00:00Z","v":27184,"vw":85.707889},{"c":86,"h":86.3,"l":85.28,"n":117,"o":85.3,"t":"2026-09-29T08:15:00Z","v":2848,"vw":85.784249},{"c":87.01,"h":87.5,"l":86.61,"n":109,"o":86.61,"t":"2026-09-29T08:30:00Z","v":2360,"vw":87.066851},{"c":86.5,"h":86.9,"l":86.5,"n":45,"o":86.9,"t":"2026-09-29T08:45:00Z","v":1274,"vw":86.697974},{"c":85.517,"h":86.06,"l":85.517,"n":33,"o":86.06,"t":"2026-09-29T09:00:00Z","v":828,"vw":85.845933},{"c":86,"h":86,"l":85.65,"n":25,"o":85.65,"t":"2026-09-29T09:15:00Z","v":941,"vw":85.881098},{"c":87.245,"h":87.245,"l":86,"n":53,"o":86,"t":"2026-09-29T09:30:00Z","v":2911,"vw":86.479683},{"c":87.59,"h":87.5932,"l":86.9,"n":34,"o":87.49,"t":"2026-09-29T09:45:00Z","v":1026,"vw":87.38732},{"c":86.7,"h":86.7,"l":86.7,"n":11,"o":86.7,"t":"2026-09-29T10:00:00Z","v":141,"vw":86.7},{"c":87.29,"h":87.29,"l":86.97,"n":92,"o":86.97,"t":"2026-09-29T10:15:00Z","v":2996,"vw":87.127398},{"c":86.97,"h":87.39,"l":86.97,"n":43,"o":87.39,"t":"2026-09-29T10:30:00Z","v":2958,"vw":87.350027},{"c":87.1,"h":87.14,"l":87.1,"n":19,"o":87.14,"t":"2026-09-29T10:45:00Z","v":399,"vw":87.116327},{"c":87.1156,"h":88.15,"l":86,"n":871,"o":87.01,"t":"2026-09-29T11:00:00Z","v":18086,"vw":87.151479},{"c":87.6,"h":87.6,"l":86.3023,"n":366,"o":86.97,"t":"2026-09-29T11:15:00Z","v":22652,"vw":86.965205},{"c":87.9999,"h":88.1,"l":87.25,"n":89,"o":87.75,"t":"2026-09-29T11:30:00Z","v":3813,"vw":87.729706},{"c":88.9,"h":89.9559,"l":88,"n":555,"o":88,"t":"2026-09-29T11:45:00Z","v":14616,"vw":88.933666},{"c":87.73,"h":88.9391,"l":87.24,"n":194,"o":88.5,"t":"2026-09-29T12:00:00Z","v":6937,"vw":87.984323},{"c":87.6,"h":88,"l":87.55,"n":204,"o":87.981,"t":"2026-09-29T12:15:00Z","v":11925,"vw":87.645277},{"c":86.5,"h":87.55,"l":85.88,"n":581,"o":87.55,"t":"2026-09-29T12:30:00Z","v":16874,"vw":86.825828},{"c":86.8,"h":87.3313,"l":86.5,"n":122,"o":86.5,"t":"2026-09-29T12:45:00Z","v":9863,"vw":86.862273},{"c":86.39,"h":87,"l":86.39,"n":213,"o":86.5,"t":"2026-09-29T13:00:00Z","v":12033,"vw":86.703264},{"c":87.12,"h":87.2,"l":85,"n":719,"o":86.8334,"t":"2026-09-29T13:15:00Z","v":33966,"vw":85.695392},{"c":86.2,"h":93.1386,"l":85,"n":12653,"o":87.2,"t":"2026-09-29T13:30:00Z","v":903221,"vw":87.654208},{"c":88.8282,"h":88.8282,"l":83.6401,"n":5950,"o":86.205,"t":"2026-09-29T13:45:00Z","v":463109,"vw":85.846317},{"c":86.64,"h":89.6595,"l":86.01,"n":7030,"o":88.6,"t":"2026-09-29T14:00:00Z","v":422671,"vw":88.218481},{"c":85.7185,"h":87.7497,"l":85.3862,"n":3160,"o":86.53,"t":"2026-09-29T14:15:00Z","v":217291,"vw":86.497896},{"c":88.16,"h":88.71,"l":85.455,"n":2795,"o":85.67,"t":"2026-09-29T14:30:00Z","v":166805,"vw":86.70045},{"c":86.765,"h":88.94,"l":85.85,"n":2645,"o":88.24,"t":"2026-09-29T14:45:00Z","v":149292,"vw":87.419051},{"c":87.695,"h":88.4799,"l":86.765,"n":2715,"o":86.765,"t":"2026-09-29T15:00:00Z","v":171853,"vw":87.733425},{"c":86.58,"h":87.8,"l":86.09,"n":2292,"o":87.43,"t":"2026-09-29T15:15:00Z","v":136677,"vw":86.811942},{"c":86.165,"h":86.8886,"l":85.03,"n":2112,"o":86.385,"t":"2026-09-29T15:30:00Z","v":141439,"vw":85.838749},{"c":86.445,"h":86.83,"l":85.949,"n":1582,"o":86.16,"t":"2026-09-29T15:45:00Z","v":78077,"vw":86.25635},{"c":87.2746,"h":87.73,"l":86.22,"n":2326,"o":86.5,"t":"2026-09-29T16:00:00Z","v":99833,"vw":86.950511},{"c":88.335,"h":89.47,"l":87,"n":2904,"o":87.14,"t":"2026-09-29T16:15:00Z","v":198295,"vw":88.284167},{"c":87.965,"h":88.4,"l":87.27,"n":1888,"o":88.38,"t":"2026-09-29T16:30:00Z","v":117935,"vw":87.748858},{"c":87.665,"h":88.2899,"l":86.7607,"n":2327,"o":87.965,"t":"2026-09-29T16:45:00Z","v":152462,"vw":87.627685},{"c":88.655,"h":88.91,"l":87.5826,"n":1821,"o":87.7,"t":"2026-09-29T17:00:00Z","v":100789,"vw":88.371425},{"c":89.07,"h":89.34,"l":87.8,"n":1586,"o":88.75,"t":"2026-09-29T17:15:00Z","v":83269,"vw":88.499499},{"c":89.6866,"h":89.93,"l":88.94,"n":2044,"o":89.07,"t":"2026-09-29T17:30:00Z","v":104262,"vw":89.544685},{"c":89.8,"h":90.3699,"l":88.8,"n":2430,"o":89.65,"t":"2026-09-29T17:45:00Z","v":140718,"vw":89.664074},{"c":89.66,"h":91.24,"l":89.19,"n":3095,"o":89.835,"t":"2026-09-29T18:00:00Z","v":166513,"vw":90.123491},{"c":89.44,"h":90.58,"l":89.23,"n":2275,"o":89.82,"t":"2026-09-29T18:15:00Z","v":110410,"vw":89.901398},{"c":89.7505,"h":90.79,"l":89.32,"n":2989,"o":89.5,"t":"2026-09-29T18:30:00Z","v":163669,"vw":90.288979},{"c":89.74,"h":91.25,"l":89.7,"n":3771,"o":89.79,"t":"2026-09-29T18:45:00Z","v":230305,"vw":90.629015},{"c":91.17,"h":91.33,"l":89.445,"n":2853,"o":89.81,"t":"2026-09-29T19:00:00Z","v":192778,"vw":90.532092},{"c":90.515,"h":92.39,"l":90.07,"n":4426,"o":91.17,"t":"2026-09-29T19:15:00Z","v":275464,"vw":91.211958},{"c":90.23,"h":90.645,"l":89.3,"n":3277,"o":90.515,"t":"2026-09-29T19:30:00Z","v":211888,"vw":89.924446},{"c":91.12,"h":91.45,"l":89.61,"n":6963,"o":90.12,"t":"2026-09-29T19:45:00Z","v":395860,"vw":90.718251},{"c":90.83,"h":91.45,"l":90.5871,"n":250,"o":91.12,"t":"2026-09-29T20:00:00Z","v":196018,"vw":91.117369},{"c":90.9,"h":91,"l":90.9,"n":122,"o":90.99,"t":"2026-09-29T20:15:00Z","v":3865,"vw":90.964728},{"c":90.9334,"h":91.12,"l":90.9334,"n":21,"o":91.1,"t":"2026-09-29T20:30:00Z","v":2174,"vw":91.00585},{"c":91.4,"h":91.4,"l":90.83,"n":97,"o":91,"t":"2026-09-29T20:45:00Z","v":7779,"vw":91.079349},{"c":90.99,"h":91.08,"l":90.8,"n":81,"o":91.0201,"t":"2026-09-29T21:00:00Z","v":4159,"vw":91.008259},{"c":91,"h":91.01,"l":90.9,"n":37,"o":90.97,"t":"2026-09-29T21:15:00Z","v":4443,"vw":90.975926},{"c":90.49,"h":90.596,"l":90.49,"n":34,"o":90.596,"t":"2026-09-29T21:30:00Z","v":2127,"vw":90.543061},{"c":90.6418,"h":90.8676,"l":90.6146,"n":37,"o":90.8676,"t":"2026-09-29T21:45:00Z","v":3341,"vw":90.740019},{"c":91,"h":91.2,"l":90.68,"n":36,"o":90.68,"t":"2026-09-29T22:00:00Z","v":1554,"vw":90.999836},{"c":91.04,"h":91.107,"l":90.6859,"n":39,"o":90.71,"t":"2026-09-29T22:15:00Z","v":3853,"vw":91.000082},{"c":91.15,"h":91.15,"l":91,"n":13,"o":91,"t":"2026-09-29T22:30:00Z","v":386,"vw":91.086561},{"c":91,"h":91.24,"l":90.76,"n":111,"o":90.99,"t":"2026-09-29T22:45:00Z","v":3626,"vw":91.056197},{"c":90.8,"h":91,"l":90.7085,"n":40,"o":90.846,"t":"2026-09-29T23:00:00Z","v":1708,"vw":90.870857},{"c":90.778,"h":91.157,"l":90.778,"n":6,"o":91.157,"t":"2026-09-29T23:15:00Z","v":546,"vw":91.086815},{"c":90.97,"h":90.97,"l":90.97,"n":9,"o":90.97,"t":"2026-09-29T23:30:00Z","v":1126,"vw":90.97},{"c":90.9,"h":90.96,"l":90.7817,"n":31,"o":90.96,"t":"2026-09-29T23:45:00Z","v":2114,"vw":90.86006},{"c":91.05,"h":91.85,"l":90.3874,"n":181,"o":91.6,"t":"2026-09-30T08:00:00Z","v":3504,"vw":91.010028},{"c":90.76,"h":90.76,"l":90.76,"n":1,"o":90.76,"t":"2026-09-30T08:15:00Z","v":177,"vw":90.76},{"c":91.12,"h":91.12,"l":91.12,"n":1,"o":91.12,"t":"2026-09-30T09:00:00Z","v":276,"vw":91.12},{"c":90.608,"h":91.12,"l":90.608,"n":5,"o":91.12,"t":"2026-09-30T09:15:00Z","v":400,"vw":90.863352},{"c":90.6965,"h":90.6965,"l":90.6965,"n":1,"o":90.6965,"t":"2026-09-30T09:45:00Z","v":120,"vw":90.6965},{"c":90.376,"h":91.4,"l":90.376,"n":59,"o":91.4,"t":"2026-09-30T11:00:00Z","v":6483,"vw":91.228833},{"c":90.4,"h":90.4,"l":90.4,"n":16,"o":90.4,"t":"2026-09-30T11:15:00Z","v":386,"vw":90.4},{"c":90.41,"h":90.8605,"l":90.2453,"n":15,"o":90.8605,"t":"2026-09-30T11:45:00Z","v":1207,"vw":90.600906},{"c":90.89,"h":90.89,"l":90.25,"n":17,"o":90.812,"t":"2026-09-30T12:00:00Z","v":1124,"vw":90.580963},{"c":90.9,"h":90.9,"l":90.7253,"n":34,"o":90.7253,"t":"2026-09-30T12:15:00Z","v":2643,"vw":90.756299},{"c":91.4014,"h":91.5,"l":90.3903,"n":41,"o":91.36,"t":"2026-09-30T12:30:00Z","v":1777,"vw":91.086338},{"c":91.37,"h":91.4172,"l":90.83,"n":20,"o":90.83,"t":"2026-09-30T12:45:00Z","v":1491,"vw":91.335723},{"c":92.0806,"h":92.0806,"l":91.3,"n":97,"o":91.37,"t":"2026-09-30T13:00:00Z","v":2991,"vw":91.539647},{"c":93.92,"h":95.99,"l":91.1125,"n":988,"o":91.16,"t":"2026-09-30T13:15:00Z","v":33987,"vw":93.834495},{"c":90.62,"h":98.8,"l":88.48,"n":11095,"o":93.83,"t":"2026-09-30T13:30:00Z","v":913240,"vw":94.534542},{"c":90,"h":91.93,"l":88.5,"n":4262,"o":90.39,"t":"2026-09-30T13:45:00Z","v":249310,"vw":90.296258},{"c":91.325,"h":92.86,"l":89.66,"n":3282,"o":90.19,"t":"2026-09-30T14:00:00Z","v":224432,"vw":91.443175},{"c":91.77,"h":92.35,"l":91.16,"n":1814,"o":91.325,"t":"2026-09-30T14:15:00Z","v":126200,"vw":91.785591},{"c":91.685,"h":92.62,"l":90.7015,"n":1895,"o":91.69,"t":"2026-09-30T14:30:00Z","v":110969,"vw":91.475482},{"c":92.7536,"h":92.87,"l":91.345,"n":1723,"o":91.685,"t":"2026-09-30T14:45:00Z","v":97124,"vw":92.362413},{"c":92.94,"h":94,"l":92.4001,"n":2553,"o":92.685,"t":"2026-09-30T15:00:00Z","v":159212,"vw":93.197253},{"c":93.8791,"h":94.2499,"l":92.44,"n":2052,"o":92.9,"t":"2026-09-30T15:15:00Z","v":123994,"vw":93.536543},{"c":93.18,"h":93.87,"l":92.3,"n":1969,"o":93.7,"t":"2026-09-30T15:30:00Z","v":119707,"vw":93.079016},{"c":93.12,"h":93.86,"l":92.87,"n":1604,"o":93.11,"t":"2026-09-30T15:45:00Z","v":92617,"vw":93.30363},{"c":91.49,"h":93.35,"l":91.3789,"n":1558,"o":93.215,"t":"2026-09-30T16:00:00Z","v":93498,"vw":92.318473},{"c":91.2,"h":91.44,"l":90.5427,"n":1582,"o":91.44,"t":"2026-09-30T16:15:00Z","v":98343,"vw":90.99379},{"c":91.87,"h":92.2899,"l":90.65,"n":1405,"o":91.33,"t":"2026-09-30T16:30:00Z","v":77501,"vw":91.471955},{"c":92.095,"h":92.44,"l":91.64,"n":1135,"o":91.77,"t":"2026-09-30T16:45:00Z","v":55247,"vw":92.085048},{"c":92.47,"h":92.67,"l":91.795,"n":1139,"o":92.28,"t":"2026-09-30T17:00:00Z","v":65058,"vw":92.20379},{"c":93.7694,"h":94.4787,"l":91.97,"n":2000,"o":92.405,"t":"2026-09-30T17:15:00Z","v":145448,"vw":93.232236},{"c":94.06,"h":94.97,"l":93.16,"n":1820,"o":93.98,"t":"2026-09-30T17:30:00Z","v":134327,"vw":94.456928},{"c":94.385,"h":95.1,"l":94.1,"n":1518,"o":94.1,"t":"2026-09-30T17:45:00Z","v":119495,"vw":94.678868},{"c":94.085,"h":94.94,"l":93.58,"n":1366,"o":94.5795,"t":"2026-09-30T18:00:00Z","v":86102,"vw":94.191738},{"c":93.35,"h":94.1999,"l":92.87,"n":1461,"o":93.77,"t":"2026-09-30T18:15:00Z","v":109553,"vw":93.562286},{"c":93.5188,"h":94,"l":93.28,"n":1270,"o":93.44,"t":"2026-09-30T18:30:00Z","v":74480,"vw":93.667541},{"c":92.9,"h":93.74,"l":92,"n":1595,"o":93.64,"t":"2026-09-30T18:45:00Z","v":95194,"vw":92.951033},{"c":94.25,"h":94.34,"l":92.72,"n":1594,"o":92.875,"t":"2026-09-30T19:00:00Z","v":101057,"vw":93.451397},{"c":94.065,"h":94.915,"l":93.83,"n":1779,"o":94.205,"t":"2026-09-30T19:15:00Z","v":135203,"vw":94.336757},{"c":93.47,"h":94.33,"l":93.044,"n":2187,"o":94.1955,"t":"2026-09-30T19:30:00Z","v":145018,"vw":93.881516},{"c":94.67,"h":96.11,"l":93.4,"n":6099,"o":93.41,"t":"2026-09-30T19:45:00Z","v":616583,"vw":94.998386},{"c":94.8,"h":95.3095,"l":94.5088,"n":185,"o":94.675,"t":"2026-09-30T20:00:00Z","v":385815,"vw":94.799983},{"c":95.97,"h":96.5,"l":94.5,"n":161,"o":94.9,"t":"2026-09-30T20:15:00Z","v":16575,"vw":95.368132},{"c":95.1344,"h":96.83,"l":95,"n":157,"o":96,"t":"2026-09-30T20:30:00Z","v":11334,"vw":95.55119},{"c":95,"h":95.46,"l":94.655,"n":53,"o":94.99,"t":"2026-09-30T20:45:00Z","v":3053,"vw":95.165609},{"c":94.71,"h":95.25,"l":94.71,"n":21,"o":95.25,"t":"2026-09-30T21:00:00Z","v":2369,"vw":94.909929},{"c":95.36,"h":95.36,"l":94.9073,"n":21,"o":95.2214,"t":"2026-09-30T21:15:00Z","v":3196,"vw":95.238112},{"c":95,"h":95.01,"l":95,"n":8,"o":95.01,"t":"2026-09-30T21:45:00Z","v":290,"vw":95.005},{"c":95.3,"h":95.3,"l":95.1,"n":18,"o":95.1,"t":"2026-09-30T22:00:00Z","v":1184,"vw":95.188066},{"c":95.3,"h":95.3,"l":95.3,"n":1,"o":95.3,"t":"2026-09-30T22:15:00Z","v":100,"vw":95.3},{"c":95.35,"h":95.35,"l":95.35,"n":1,"o":95.35,"t":"2026-09-30T22:30:00Z","v":100,"vw":95.35},{"c":95.0744,"h":95.33,"l":95,"n":32,"o":95.2,"t":"2026-09-30T23:00:00Z","v":2296,"vw":95.202799},{"c":95.87,"h":95.87,"l":95,"n":51,"o":95.384,"t":"2026-09-30T23:15:00Z","v":2051,"vw":95.269648},{"c":95.9,"h":95.9,"l":95.86,"n":23,"o":95.86,"t":"2026-09-30T23:30:00Z","v":1255,"vw":95.881377},{"c":95.45,"h":96,"l":95.45,"n":27,"o":95.51,"t":"2026-09-30T23:45:00Z","v":1773,"vw":95.748026},{"c":95.5,"h":95.5,"l":95.36,"n":93,"o":95.5,"t":"2026-10-01T08:00:00Z","v":1695,"vw":95.485294},{"c":94.5,"h":95,"l":94.5,"n":17,"o":94.99,"t":"2026-10-01T08:30:00Z","v":1225,"vw":94.904896},{"c":94.4,"h":94.4,"l":94.05,"n":96,"o":94.05,"t":"2026-10-01T08:45:00Z","v":2185,"vw":94.210656},{"c":95.04,"h":95.04,"l":94.4,"n":8,"o":94.4,"t":"2026-10-01T10:00:00Z","v":1577,"vw":94.834783},{"c":94.12,"h":94.12,"l":94.12,"n":2,"o":94.12,"t":"2026-10-01T10:30:00Z","v":111,"vw":94.12},{"c":95.25,"h":95.35,"l":95.25,"n":13,"o":95.35,"t":"2026-10-01T10:45:00Z","v":641,"vw":95.286667},{"c":95.95,"h":95.99,"l":95.02,"n":118,"o":95.02,"t":"2026-10-01T11:00:00Z","v":5588,"vw":95.729943},{"c":95,"h":95.98,"l":95,"n":28,"o":95.54,"t":"2026-10-01T11:15:00Z","v":1432,"vw":95.310204},{"c":94.8,"h":95,"l":94.8,"n":27,"o":95,"t":"2026-10-01T11:30:00Z","v":1490,"vw":94.865057},{"c":94.6,"h":95.41,"l":94.6,"n":42,"o":94.8,"t":"2026-10-01T11:45:00Z","v":3165,"vw":94.77349},{"c":94.4751,"h":94.81,"l":94.4689,"n":14,"o":94.4689,"t":"2026-10-01T12:00:00Z","v":482,"vw":94.584667},{"c":94.48,"h":94.75,"l":94.4056,"n":12,"o":94.75,"t":"2026-10-01T12:15:00Z","v":1351,"vw":94.53164},{"c":94.4736,"h":94.6,"l":94.4736,"n":4,"o":94.6,"t":"2026-10-01T12:30:00Z","v":592,"vw":94.516593},{"c":95.33,"h":95.33,"l":94.3,"n":36,"o":94.3,"t":"2026-10-01T12:45:00Z","v":3612,"vw":94.546565},{"c":94.2285,"h":94.35,"l":94.2285,"n":12,"o":94.35,"t":"2026-10-01T13:00:00Z","v":606,"vw":94.294773},{"c":95.32,"h":95.32,"l":94.04,"n":52,"o":95.2423,"t":"2026-10-01T13:15:00Z","v":1609,"vw":94.853481},{"c":101.515,"h":104,"l":93.95,"n":7983,"o":95.41,"t":"2026-10-01T13:30:00Z","v":678192,"vw":100.480794},{"c":98.8032,"h":102.32,"l":98.27,"n":5757,"o":101.59,"t":"2026-10-01T13:45:00Z","v":408003,"vw":100.169632},{"c":100.507,"h":101.11,"l":97.0401,"n":3650,"o":98.63,"t":"2026-10-01T14:00:00Z","v":254357,"vw":99.418251},{"c":98.7625,"h":101.5999,"l":98.2881,"n":2695,"o":100.99,"t":"2026-10-01T14:15:00Z","v":187838,"vw":99.992222},{"c":99.2025,"h":99.34,"l":98.2,"n":1670,"o":98.6,"t":"2026-10-01T14:30:00Z","v":107327,"vw":98.74341},{"c":98.64,"h":99.61,"l":98.2301,"n":1793,"o":99.0533,"t":"2026-10-01T14:45:00Z","v":103803,"vw":98.863988},{"c":98.35,"h":98.99,"l":97.8,"n":1735,"o":98.57,"t":"2026-10-01T15:00:00Z","v":102664,"vw":98.495232},{"c":98.32,"h":98.68,"l":98.32,"n":1059,"o":98.39,"t":"2026-10-01T15:15:00Z","v":50829,"vw":98.513608},{"c":98.47,"h":99.2699,"l":97.37,"n":2072,"o":98.21,"t":"2026-10-01T15:30:00Z","v":127605,"vw":98.277837},{"c":97.955,"h":99,"l":97.82,"n":1273,"o":98.546,"t":"2026-10-01T15:45:00Z","v":78141,"vw":98.436916},{"c":97.53,"h":98.0101,"l":97.33,"n":1187,"o":98.0101,"t":"2026-10-01T16:00:00Z","v":61312,"vw":97.607692},{"c":98.19,"h":98.41,"l":97.62,"n":1105,"o":97.75,"t":"2026-10-01T16:15:00Z","v":52061,"vw":98.000486},{"c":98.71,"h":99.8099,"l":98.1901,"n":1844,"o":98.1901,"t":"2026-10-01T16:30:00Z","v":108254,"vw":99.318134},{"c":98.88,"h":99.45,"l":98.73,"n":1346,"o":98.735,"t":"2026-10-01T16:45:00Z","v":68761,"vw":99.060981},{"c":98.62,"h":99.31,"l":98.62,"n":1388,"o":98.88,"t":"2026-10-01T17:00:00Z","v":63738,"vw":99.028849},{"c":98.87,"h":99.01,"l":98.07,"n":1162,"o":98.525,"t":"2026-10-01T17:15:00Z","v":58911,"vw":98.614178},{"c":98.99,"h":99.43,"l":98.515,"n":1384,"o":99.08,"t":"2026-10-01T17:30:00Z","v":71681,"vw":98.993297},{"c":98.71,"h":99.19,"l":98.25,"n":1198,"o":99.16,"t":"2026-10-01T17:45:00Z","v":55174,"vw":98.668195},{"c":98.85,"h":99,"l":98.33,"n":1052,"o":98.79,"t":"2026-10-01T18:00:00Z","v":52186,"vw":98.690903},{"c":99.645,"h":99.7,"l":98.7,"n":1445,"o":98.855,"t":"2026-10-01T18:15:00Z","v":73096,"vw":99.339992},{"c":99.565,"h":99.81,"l":99.285,"n":1124,"o":99.6451,"t":"2026-10-01T18:30:00Z","v":48849,"vw":99.589948},{"c":99.22,"h":99.74,"l":99.01,"n":1835,"o":99.565,"t":"2026-10-01T18:45:00Z","v":95617,"vw":99.478591},{"c":99.58,"h":99.86,"l":98.99,"n":1350,"o":99.025,"t":"2026-10-01T19:00:00Z","v":65904,"vw":99.42729},{"c":99.48,"h":99.91,"l":99.29,"n":1300,"o":99.58,"t":"2026-10-01T19:15:00Z","v":75962,"vw":99.686351},{"c":99.19,"h":99.62,"l":98.5,"n":2377,"o":99.385,"t":"2026-10-01T19:30:00Z","v":137113,"vw":99.087992},{"c":98.4,"h":99.37,"l":97.5101,"n":4679,"o":99.31,"t":"2026-10-01T19:45:00Z","v":263635,"vw":98.374358},{"c":98.676,"h":98.676,"l":98.46,"n":53,"o":98.46,"t":"2026-10-01T20:00:00Z","v":299534,"vw":98.460073},{"c":98.4,"h":98.44,"l":98.4,"n":3,"o":98.44,"t":"2026-10-01T20:15:00Z","v":304,"vw":98.413333},{"c":98.46,"h":99.01,"l":98.07,"n":100,"o":98.07,"t":"2026-10-01T20:30:00Z","v":4561,"vw":98.503464},{"c":99.2267,"h":99.362,"l":99.2267,"n":3,"o":99.362,"t":"2026-10-01T21:00:00Z","v":901,"vw":99.241733},{"c":99.176,"h":99.176,"l":98.54,"n":12,"o":98.56,"t":"2026-10-01T21:15:00Z","v":2095,"vw":98.741877},{"c":99.28,"h":99.28,"l":99.28,"n":1,"o":99.28,"t":"2026-10-01T21:30:00Z","v":230,"vw":99.28},{"c":99.2799,"h":99.2799,"l":98.62,"n":6,"o":98.62,"t":"2026-10-01T22:45:00Z","v":808,"vw":99.083458},{"c":98.68,"h":98.73,"l":98.68,"n":5,"o":98.73,"t":"2026-10-01T23:15:00Z","v":522,"vw":98.692},{"c":98.65,"h":98.65,"l":98.65,"n":6,"o":98.65,"t":"2026-10-01T23:45:00Z","v":747,"vw":98.65},{"c":99.25,"h":99.25,"l":99.25,"n":6,"o":99.25,"t":"2026-10-02T10:45:00Z","v":447,"vw":99.25},{"c":99.348,"h":99.39,"l":99,"n":13,"o":99,"t":"2026-10-02T11:00:00Z","v":1789,"vw":99.224721},{"c":99.4624,"h":99.4624,"l":99,"n":46,"o":99,"t":"2026-10-02T11:30:00Z","v":3432,"vw":99.230482},{"c":98.91,"h":98.91,"l":98.91,"n":2,"o":98.91,"t":"2026-10-02T11:45:00Z","v":384,"vw":98.91},{"c":98.58,"h":99.4352,"l":98.58,"n":37,"o":99.4352,"t":"2026-10-02T12:00:00Z","v":2005,"vw":98.892188},{"c":98.85,"h":98.85,"l":98.85,"n":5,"o":98.85,"t":"2026-10-02T12:15:00Z","v":253,"vw":98.85},{"c":99.57,"h":99.57,"l":99.57,"n":9,"o":99.57,"t":"2026-10-02T12:30:00Z","v":923,"vw":99.57},{"c":99.52,"h":99.87,"l":98.8184,"n":103,"o":99.43,"t":"2026-10-02T12:45:00Z","v":4747,"vw":99.567009},{"c":99.6222,"h":99.6222,"l":99.55,"n":12,"o":99.55,"t":"2026-10-02T13:00:00Z","v":1696,"vw":99.61753},{"c":98.4,"h":99.9,"l":98.4,"n":134,"o":99.48,"t":"2026-10-02T13:15:00Z","v":5727,"vw":98.957118},{"c":96.33,"h":98.95,"l":95.54,"n":2268,"o":98.15,"t":"2026-10-02T13:30:00Z","v":160650,"vw":97.122194},{"c":93.745,"h":96.25,"l":93.745,"n":2290,"o":96.25,"t":"2026-10-02T13:45:00Z","v":132845,"vw":94.798327},{"c":92.98,"h":94.4,"l":91.9932,"n":2769,"o":93.745,"t":"2026-10-02T14:00:00Z","v":147029,"vw":93.04721},{"c":92.89,"h":93.87,"l":91.4,"n":1834,"o":92.85,"t":"2026-10-02T14:15:00Z","v":140960,"vw":92.281853},{"c":92,"h":92.99,"l":91.5,"n":1288,"o":92.87,"t":"2026-10-02T14:30:00Z","v":116527,"vw":92.049911},{"c":91.785,"h":92.5,"l":91.2,"n":1219,"o":92,"t":"2026-10-02T14:45:00Z","v":72197,"vw":91.827952},{"c":91.43,"h":92.18,"l":90.9016,"n":1210,"o":91.86,"t":"2026-10-02T15:00:00Z","v":85526,"vw":91.457985},{"c":90.92,"h":91.9537,"l":90.84,"n":938,"o":91.54,"t":"2026-10-02T15:15:00Z","v":43578,"vw":91.437402},{"c":90.97,"h":91.23,"l":90.38,"n":857,"o":90.9331,"t":"2026-10-02T15:30:00Z","v":39959,"vw":90.957496},{"c":90.25,"h":91.455,"l":90.215,"n":970,"o":91.025,"t":"2026-10-02T15:45:00Z","v":48538,"vw":90.814134},{"c":89.22,"h":90.52,"l":89,"n":1800,"o":90.215,"t":"2026-10-02T16:00:00Z","v":121285,"vw":89.824698},{"c":88.73,"h":89.45,"l":88.72,"n":1161,"o":89.22,"t":"2026-10-02T16:15:00Z","v":48384,"vw":89.087547},{"c":89.91,"h":90.535,"l":88.6303,"n":1333,"o":88.86,"t":"2026-10-02T16:30:00Z","v":71324,"vw":89.733822},{"c":89.7,"h":90,"l":89.2101,"n":979,"o":89.79,"t":"2026-10-02T16:45:00Z","v":38655,"vw":89.661985},{"c":90.11,"h":90.57,"l":89.6564,"n":873,"o":89.81,"t":"2026-10-02T17:00:00Z","v":54704,"vw":90.093917},{"c":89.925,"h":90.35,"l":89.391,"n":830,"o":90,"t":"2026-10-02T17:15:00Z","v":37012,"vw":89.885418},{"c":89.7,"h":90.17,"l":89.54,"n":762,"o":89.91,"t":"2026-10-02T17:30:00Z","v":33234,"vw":89.915285},{"c":90.09,"h":90.28,"l":89.2418,"n":899,"o":89.695,"t":"2026-10-02T17:45:00Z","v":46088,"vw":89.802865},{"c":90.83,"h":90.91,"l":89.5001,"n":915,"o":90.2,"t":"2026-10-02T18:00:00Z","v":48721,"vw":90.233497},{"c":91.86,"h":92.31,"l":90.415,"n":2260,"o":90.7,"t":"2026-10-02T18:15:00Z","v":151862,"vw":91.148937},{"c":92.99,"h":93.46,"l":91.54,"n":1973,"o":91.75,"t":"2026-10-02T18:30:00Z","v":157443,"vw":92.816596},{"c":93.1,"h":93.42,"l":92.5,"n":1444,"o":93.07,"t":"2026-10-02T18:45:00Z","v":114195,"vw":92.901435},{"c":92.7,"h":93.9,"l":92.35,"n":1297,"o":93.3,"t":"2026-10-02T19:00:00Z","v":61083,"vw":93.232029},{"c":93.22,"h":93.29,"l":92.56,"n":1303,"o":92.7,"t":"2026-10-02T19:15:00Z","v":65189,"vw":92.993377},{"c":94.6144,"h":94.66,"l":93.1365,"n":1993,"o":93.1365,"t":"2026-10-02T19:30:00Z","v":108021,"vw":93.833155},{"c":94.41,"h":95.8,"l":92.46,"n":6211,"o":94.675,"t":"2026-10-02T19:45:00Z","v":348073,"vw":94.619288},{"c":94,"h":94.45,"l":94,"n":65,"o":94.45,"t":"2026-10-02T20:00:00Z","v":151220,"vw":94.4462},{"c":94.02,"h":95.2499,"l":94.02,"n":7,"o":95.2499,"t":"2026-10-02T20:15:00Z","v":236,"vw":94.63495},{"c":94.47,"h":94.47,"l":94.47,"n":1,"o":94.47,"t":"2026-10-02T21:00:00Z","v":100,"vw":94.47},{"c":94.5,"h":94.5,"l":93.5348,"n":16,"o":93.5348,"t":"2026-10-02T21:15:00Z","v":689,"vw":93.899853},{"c":93.5635,"h":94.1,"l":93.5635,"n":4,"o":94.1,"t":"2026-10-02T21:30:00Z","v":405,"vw":93.965875},{"c":94.7653,"h":94.82,"l":94.7653,"n":12,"o":94.82,"t":"2026-10-02T23:45:00Z","v":1000,"vw":94.789611},{"c":94.21,"h":94.21,"l":93.89,"n":10,"o":93.89,"t":"2026-10-05T08:00:00Z","v":315,"vw":94.05},{"c":91.55,"h":92.99,"l":91.5,"n":74,"o":92.99,"t":"2026-10-05T10:15:00Z","v":4308,"vw":92.182089},{"c":93.006,"h":94.14,"l":93.006,"n":27,"o":93.91,"t":"2026-10-05T11:00:00Z","v":1504,"vw":93.192118},{"c":93.4,"h":93.4,"l":93.4,"n":1,"o":93.4,"t":"2026-10-05T11:15:00Z","v":400,"vw":93.4},{"c":92.97,"h":93.38,"l":92.97,"n":43,"o":93.38,"t":"2026-10-05T12:00:00Z","v":1594,"vw":93.315938},{"c":92.83,"h":92.83,"l":92.5,"n":24,"o":92.5,"t":"2026-10-05T12:15:00Z","v":1183,"vw":92.724111},{"c":93.5,"h":93.5,"l":93.24,"n":9,"o":93.24,"t":"2026-10-05T13:15:00Z","v":353,"vw":93.399614},{"c":94.145,"h":96.64,"l":91.5838,"n":1445,"o":92.3,"t":"2026-10-05T13:30:00Z","v":83417,"vw":94.224864},{"c":93.3,"h":95.005,"l":92.885,"n":1113,"o":93.8,"t":"2026-10-05T13:45:00Z","v":84796,"vw":93.978107},{"c":91.47,"h":94.4189,"l":91,"n":1574,"o":93.53,"t":"2026-10-05T14:00:00Z","v":108828,"vw":92.673147},{"c":89.085,"h":91.445,"l":88.52,"n":2405,"o":91.445,"t":"2026-10-05T14:15:00Z","v":340363,"vw":89.448567},{"c":91.21,"h":91.95,"l":87.58,"n":2570,"o":89.13,"t":"2026-10-05T14:30:00Z","v":408458,"vw":89.682941},{"c":92.465,"h":93.85,"l":91.205,"n":2710,"o":91.21,"t":"2026-10-05T14:45:00Z","v":230217,"vw":92.631214},{"c":93.2887,"h":93.34,"l":92.08,"n":1423,"o":92.58,"t":"2026-10-05T15:00:00Z","v":91705,"vw":92.677915},{"c":92.655,"h":93.8,"l":92.38,"n":971,"o":93.4,"t":"2026-10-05T15:15:00Z","v":48316,"vw":93.377787},{"c":93.8,"h":93.8,"l":92.9,"n":544,"o":92.92,"t":"2026-10-05T15:30:00Z","v":35015,"vw":93.326572},{"c":95.49,"h":95.91,"l":93.62,"n":1304,"o":93.76,"t":"2026-10-05T15:45:00Z","v":67511,"vw":95.111293},{"c":93.4787,"h":96,"l":93.43,"n":2142,"o":95.47,"t":"2026-10-05T16:00:00Z","v":139210,"vw":94.603003},{"c":93.5605,"h":94.09,"l":92.81,"n":1461,"o":93.25,"t":"2026-10-05T16:15:00Z","v":224778,"vw":93.704428},{"c":93.22,"h":93.56,"l":93.02,"n":731,"o":93.56,"t":"2026-10-05T16:30:00Z","v":32368,"vw":93.392674},{"c":93.59,"h":93.71,"l":92.61,"n":1377,"o":93.26,"t":"2026-10-05T16:45:00Z","v":184325,"vw":93.036453},{"c":93.94,"h":94.85,"l":93.59,"n":840,"o":93.59,"t":"2026-10-05T17:00:00Z","v":52880,"vw":94.123257},{"c":95.01,"h":95.25,"l":93.47,"n":798,"o":94.07,"t":"2026-10-05T17:15:00Z","v":47603,"vw":94.476098},{"c":94.74,"h":95,"l":94.21,"n":675,"o":94.91,"t":"2026-10-05T17:30:00Z","v":36012,"vw":94.677688},{"c":95.245,"h":95.45,"l":94.63,"n":703,"o":94.63,"t":"2026-10-05T17:45:00Z","v":37434,"vw":95.065992},{"c":95.525,"h":95.65,"l":94.86,"n":869,"o":95.245,"t":"2026-10-05T18:00:00Z","v":44753,"vw":95.248108},{"c":95.385,"h":95.82,"l":94.96,"n":659,"o":95.53,"t":"2026-10-05T18:15:00Z","v":38301,"vw":95.389435},{"c":94.955,"h":95.55,"l":94.85,"n":542,"o":95.24,"t":"2026-10-05T18:30:00Z","v":28710,"vw":95.16818},{"c":93.93,"h":95,"l":93.81,"n":831,"o":95,"t":"2026-10-05T18:45:00Z","v":43649,"vw":94.526744},{"c":94.685,"h":94.75,"l":93.92,"n":900,"o":93.935,"t":"2026-10-05T19:00:00Z","v":49964,"vw":94.217604},{"c":93.725,"h":94.75,"l":93.71,"n":858,"o":94.685,"t":"2026-10-05T19:15:00Z","v":36226,"vw":94.274074},{"c":94.255,"h":94.28,"l":93.19,"n":1145,"o":93.65,"t":"2026-10-05T19:30:00Z","v":54156,"vw":93.656918},{"c":93.81,"h":95.5,"l":93.62,"n":4827,"o":94.25,"t":"2026-10-05T19:45:00Z","v":302975,"vw":94.322612},{"c":93.3578,"h":93.87,"l":93.3578,"n":62,"o":93.81,"t":"2026-10-05T20:00:00Z","v":352327,"vw":93.808974},{"c":93.35,"h":93.46,"l":93.2,"n":102,"o":93.46,"t":"2026-10-05T20:15:00Z","v":4087,"vw":93.37969},{"c":93.338,"h":93.4,"l":93.338,"n":31,"o":93.4,"t":"2026-10-05T20:30:00Z","v":2098,"vw":93.387946},{"c":93.3,"h":93.4,"l":93.3,"n":11,"o":93.4,"t":"2026-10-05T20:45:00Z","v":572,"vw":93.3345},{"c":93.2177,"h":93.2177,"l":93.1211,"n":2,"o":93.1211,"t":"2026-10-05T21:00:00Z","v":320,"vw":93.157325},{"c":93.4,"h":93.4,"l":93.3566,"n":25,"o":93.4,"t":"2026-10-05T21:15:00Z","v":2944,"vw":93.359815},{"c":93.36,"h":93.36,"l":93.36,"n":1,"o":93.36,"t":"2026-10-05T21:30:00Z","v":176,"vw":93.36},{"c":93.062,"h":93.062,"l":93.062,"n":1,"o":93.062,"t":"2026-10-05T22:15:00Z","v":100,"vw":93.062},{"c":93.4,"h":93.4,"l":93.3493,"n":5,"o":93.38,"t":"2026-10-05T22:45:00Z","v":400,"vw":93.376433},{"c":93.18,"h":93.2,"l":93.18,"n":4,"o":93.2,"t":"2026-10-05T23:00:00Z","v":300,"vw":93.188},{"c":93.19,"h":93.19,"l":93.19,"n":6,"o":93.19,"t":"2026-10-06T08:00:00Z","v":107,"vw":93.19},{"c":93.66,"h":93.66,"l":93.66,"n":2,"o":93.66,"t":"2026-10-06T08:45:00Z","v":943,"vw":93.66},{"c":93.8,"h":94.02,"l":93.8,"n":7,"o":94.02,"t":"2026-10-06T11:00:00Z","v":2102,"vw":93.818929},{"c":95.0753,"h":95.5,"l":94,"n":149,"o":94,"t":"2026-10-06T11:30:00Z","v":5280,"vw":94.875602},{"c":95,"h":95.1739,"l":95,"n":21,"o":95.0386,"t":"2026-10-06T11:45:00Z","v":2202,"vw":95.01182},{"c":95,"h":95,"l":95,"n":6,"o":95,"t":"2026-10-06T12:00:00Z","v":556,"vw":95},{"c":94.46,"h":94.46,"l":94.34,"n":30,"o":94.34,"t":"2026-10-06T12:30:00Z","v":1093,"vw":94.409891},{"c":92.23,"h":94.94,"l":92.21,"n":64,"o":94.94,"t":"2026-10-06T13:15:00Z","v":2173,"vw":93.02},{"c":93.7,"h":93.7172,"l":92.1701,"n":777,"o":92.86,"t":"2026-10-06T13:30:00Z","v":91916,"vw":92.961457},{"c":93.93,"h":94.6,"l":92.94,"n":686,"o":93.56,"t":"2026-10-06T13:45:00Z","v":37143,"vw":93.814995},{"c":90.215,"h":94,"l":89.7537,"n":1847,"o":94,"t":"2026-10-06T14:00:00Z","v":105321,"vw":91.684228},{"c":90.916,"h":91.33,"l":89.7,"n":1336,"o":90.42,"t":"2026-10-06T14:15:00Z","v":102506,"vw":90.561985},{"c":91.065,"h":91.96,"l":90.83,"n":668,"o":91.05,"t":"2026-10-06T14:30:00Z","v":29255,"vw":91.134061},{"c":92.2,"h":92.215,"l":91,"n":692,"o":91.165,"t":"2026-10-06T14:45:00Z","v":38278,"vw":91.706853},{"c":94.15,"h":94.7,"l":91.525,"n":1059,"o":91.8272,"t":"2026-10-06T15:00:00Z","v":63594,"vw":93.428687},{"c":93.21,"h":94.75,"l":92.7136,"n":761,"o":94.15,"t":"2026-10-06T15:15:00Z","v":74738,"vw":94.067095},{"c":94.31,"h":94.61,"l":93.08,"n":723,"o":93.2,"t":"2026-10-06T15:30:00Z","v":42626,"vw":93.959771},{"c":94.43,"h":94.59,"l":93.7325,"n":613,"o":94.3,"t":"2026-10-06T15:45:00Z","v":33855,"vw":94.200242},{"c":92.16,"h":94.35,"l":92.16,"n":669,"o":94.29,"t":"2026-10-06T16:00:00Z","v":58863,"vw":93.504893},{"c":92.035,"h":92.41,"l":92,"n":787,"o":92.2,"t":"2026-10-06T16:15:00Z","v":48151,"vw":92.165218},{"c":91.8,"h":92.41,"l":91.7119,"n":520,"o":92.06,"t":"2026-10-06T16:30:00Z","v":30842,"vw":91.999234},{"c":92.78,"h":92.9199,"l":91.81,"n":533,"o":91.83,"t":"2026-10-06T16:45:00Z","v":25518,"vw":92.426253},{"c":92.17,"h":93.13,"l":92.17,"n":436,"o":92.74,"t":"2026-10-06T17:00:00Z","v":20431,"vw":92.781744},{"c":92.35,"h":92.405,"l":92.04,"n":309,"o":92.18,"t":"2026-10-06T17:15:00Z","v":10480,"vw":92.246691},{"c":92.47,"h":93.17,"l":92.24,"n":391,"o":92.48,"t":"2026-10-06T17:30:00Z","v":16516,"vw":92.824991},{"c":92.83,"h":93.29,"l":92.5131,"n":375,"o":92.5131,"t":"2026-10-06T17:45:00Z","v":13075,"vw":92.900476},{"c":92.9125,"h":93.02,"l":92.6,"n":393,"o":92.7625,"t":"2026-10-06T18:00:00Z","v":15934,"vw":92.820843},{"c":94.84,"h":94.925,"l":93.05,"n":975,"o":93.05,"t":"2026-10-06T18:15:00Z","v":61330,"vw":94.364758},{"c":95.08,"h":95.5439,"l":94.78,"n":864,"o":94.78,"t":"2026-10-06T18:30:00Z","v":42500,"vw":95.117887},{"c":94.9,"h":95.22,"l":94.31,"n":1070,"o":95.08,"t":"2026-10-06T18:45:00Z","v":56376,"vw":94.717194},{"c":93.165,"h":94.65,"l":92.95,"n":967,"o":94.65,"t":"2026-10-06T19:00:00Z","v":34914,"vw":93.520435},{"c":93.4625,"h":93.6,"l":93.1725,"n":818,"o":93.1725,"t":"2026-10-06T19:15:00Z","v":33092,"vw":93.412688},{"c":93.15,"h":93.49,"l":92.71,"n":1039,"o":93.41,"t":"2026-10-06T19:30:00Z","v":46760,"vw":93.011091},{"c":92.33,"h":93.145,"l":92.13,"n":3341,"o":93.145,"t":"2026-10-06T19:45:00Z","v":185757,"vw":92.493733},{"c":92.34,"h":92.34,"l":92.34,"n":33,"o":92.34,"t":"2026-10-06T20:00:00Z","v":123294,"vw":92.34},{"c":93.7358,"h":93.7358,"l":93.7358,"n":2,"o":93.7358,"t":"2026-10-06T20:15:00Z","v":491,"vw":93.7358},{"c":92.34,"h":92.34,"l":92.34,"n":1,"o":92.34,"t":"2026-10-06T20:30:00Z","v":1100,"vw":92.34},{"c":93.6896,"h":93.6896,"l":93.6896,"n":1,"o":93.6896,"t":"2026-10-06T20:45:00Z","v":200,"vw":93.6896},{"c":92.3901,"h":92.5,"l":92.3901,"n":36,"o":92.5,"t":"2026-10-06T21:00:00Z","v":1364,"vw":92.474019},{"c":93.7902,"h":93.7902,"l":93.7902,"n":1,"o":93.7902,"t":"2026-10-06T21:15:00Z","v":188,"vw":93.7902},{"c":93,"h":93,"l":93,"n":12,"o":93,"t":"2026-10-06T23:30:00Z","v":1801,"vw":93},{"c":92.35,"h":93.423,"l":92.35,"n":7,"o":93.423,"t":"2026-10-06T23:45:00Z","v":1608,"vw":92.578918},{"c":91.58,"h":91.58,"l":91.58,"n":1,"o":91.58,"t":"2026-10-07T08:00:00Z","v":128,"vw":91.58},{"c":92.2077,"h":92.2077,"l":92.2077,"n":2,"o":92.2077,"t":"2026-10-07T11:00:00Z","v":240,"vw":92.2077},{"c":91.3,"h":91.3,"l":91.3,"n":3,"o":91.3,"t":"2026-10-07T11:15:00Z","v":299,"vw":91.3},{"c":90.7322,"h":91.05,"l":90.7322,"n":13,"o":91.05,"t":"2026-10-07T11:30:00Z","v":583,"vw":90.945018},{"c":91.74,"h":91.74,"l":91.74,"n":3,"o":91.74,"t":"2026-10-07T11:45:00Z","v":600,"vw":91.74},{"c":91,"h":91,"l":90.37,"n":2,"o":90.37,"t":"2026-10-07T12:00:00Z","v":350,"vw":90.82},{"c":91.45,"h":91.45,"l":91.45,"n":1,"o":91.45,"t":"2026-10-07T12:15:00Z","v":250,"vw":91.45},{"c":90.9626,"h":90.9626,"l":90.9626,"n":3,"o":90.9626,"t":"2026-10-07T12:30:00Z","v":204,"vw":90.9626},{"c":91.75,"h":91.75,"l":91.75,"n":9,"o":91.75,"t":"2026-10-07T13:15:00Z","v":182,"vw":91.75},{"c":93,"h":93,"l":89.91,"n":921,"o":91.78,"t":"2026-10-07T13:30:00Z","v":84441,"vw":91.016561},{"c":93.43,"h":93.7593,"l":92.28,"n":713,"o":92.975,"t":"2026-10-07T13:45:00Z","v":41011,"vw":93.170773},{"c":93,"h":93.75,"l":92.54,"n":858,"o":93.43,"t":"2026-10-07T14:00:00Z","v":64868,"vw":93.231361},{"c":93.65,"h":93.94,"l":92.81,"n":587,"o":92.89,"t":"2026-10-07T14:15:00Z","v":40700,"vw":93.211523},{"c":93.3,"h":93.99,"l":93.18,"n":769,"o":93.64,"t":"2026-10-07T14:30:00Z","v":56608,"vw":93.608745},{"c":93.065,"h":93.765,"l":92.54,"n":616,"o":93.09,"t":"2026-10-07T14:45:00Z","v":59523,"vw":92.896338},{"c":93.42,"h":93.48,"l":92.92,"n":357,"o":93.065,"t":"2026-10-07T15:00:00Z","v":14514,"vw":93.162337},{"c":94.0325,"h":94.2395,"l":93.49,"n":594,"o":93.5,"t":"2026-10-07T15:15:00Z","v":34324,"vw":93.878305},{"c":93.695,"h":94.23,"l":93.2903,"n":486,"o":94.23,"t":"2026-10-07T15:30:00Z","v":22729,"vw":93.837395},{"c":93.565,"h":94.25,"l":93.08,"n":310,"o":93.85,"t":"2026-10-07T15:45:00Z","v":22448,"vw":93.737611},{"c":93.0498,"h":93.85,"l":93,"n":555,"o":93.565,"t":"2026-10-07T16:00:00Z","v":29036,"vw":93.362775},{"c":92.61,"h":93.175,"l":92.61,"n":420,"o":93.175,"t":"2026-10-07T16:15:00Z","v":18488,"vw":92.946502},{"c":92.73,"h":92.96,"l":92.56,"n":230,"o":92.8,"t":"2026-10-07T16:30:00Z","v":8823,"vw":92.719731},{"c":91.69,"h":93.01,"l":91.59,"n":600,"o":92.645,"t":"2026-10-07T16:45:00Z","v":27693,"vw":92.430422},{"c":91.5371,"h":92.01,"l":91.17,"n":1129,"o":91.71,"t":"2026-10-07T17:00:00Z","v":41850,"vw":91.696882},{"c":91.97,"h":92.13,"l":91.0116,"n":741,"o":91.37,"t":"2026-10-07T17:15:00Z","v":40188,"vw":91.472928},{"c":92.35,"h":92.52,"l":91.895,"n":439,"o":92,"t":"2026-10-07T17:30:00Z","v":17158,"vw":92.290189},{"c":92.41,"h":92.41,"l":91.7909,"n":281,"o":92.19,"t":"2026-10-07T17:45:00Z","v":9527,"vw":92.050715},{"c":92.555,"h":92.63,"l":92.18,"n":496,"o":92.41,"t":"2026-10-07T18:00:00Z","v":19855,"vw":92.456292},{"c":92.47,"h":92.76,"l":92.41,"n":405,"o":92.76,"t":"2026-10-07T18:15:00Z","v":19721,"vw":92.575557},{"c":91.98,"h":92.55,"l":91.95,"n":480,"o":92.535,"t":"2026-10-07T18:30:00Z","v":25873,"vw":92.244333},{"c":91.88,"h":92.18,"l":91.58,"n":614,"o":92.1,"t":"2026-10-07T18:45:00Z","v":41558,"vw":91.961791},{"c":91.305,"h":91.9589,"l":91.05,"n":774,"o":91.91,"t":"2026-10-07T19:00:00Z","v":37879,"vw":91.391135},{"c":90.955,"h":91.29,"l":90.6214,"n":701,"o":91.24,"t":"2026-10-07T19:15:00Z","v":33454,"vw":90.946632},{"c":91.08,"h":91.595,"l":90.93,"n":1055,"o":91.01,"t":"2026-10-07T19:30:00Z","v":57670,"vw":91.274319},{"c":91.03,"h":91.14,"l":90.555,"n":2991,"o":91,"t":"2026-10-07T19:45:00Z","v":187527,"vw":90.957092},{"c":91.4423,"h":91.66,"l":91.08,"n":40,"o":91.08,"t":"2026-10-07T20:00:00Z","v":231071,"vw":91.081436},{"c":91.5245,"h":91.5245,"l":91.17,"n":5,"o":91.17,"t":"2026-10-07T20:15:00Z","v":385,"vw":91.308434},{"c":91.08,"h":91.38,"l":91.08,"n":5,"o":91.3523,"t":"2026-10-07T20:30:00Z","v":1853,"vw":91.127479},{"c":91,"h":91,"l":91,"n":2,"o":91,"t":"2026-10-07T21:30:00Z","v":112,"vw":91},{"c":92.7097,"h":92.7097,"l":91.1001,"n":2,"o":91.1001,"t":"2026-10-07T23:15:00Z","v":550,"vw":92.124391},{"c":91.281,"h":91.281,"l":91.14,"n":12,"o":91.14,"t":"2026-10-07T23:30:00Z","v":300,"vw":91.2105},{"c":90.65,"h":91.1,"l":90.65,"n":6,"o":91.1,"t":"2026-10-07T23:45:00Z","v":1260,"vw":90.924336},{"c":90.65,"h":90.65,"l":90.65,"n":7,"o":90.65,"t":"2026-10-08T08:00:00Z","v":234,"vw":90.65},{"c":90.65,"h":90.67,"l":90.65,"n":9,"o":90.67,"t":"2026-10-08T10:15:00Z","v":301,"vw":90.658511},{"c":90.3,"h":90.3,"l":90.3,"n":1,"o":90.3,"t":"2026-10-08T10:30:00Z","v":100,"vw":90.3},{"c":90,"h":90.366,"l":90,"n":23,"o":90.366,"t":"2026-10-08T11:00:00Z","v":1655,"vw":90.204938},{"c":90,"h":90,"l":90,"n":1,"o":90,"t":"2026-10-08T11:15:00Z","v":100,"vw":90},{"c":90.25,"h":90.25,"l":90.25,"n":19,"o":90.25,"t":"2026-10-08T13:15:00Z","v":514,"vw":90.25},{"c":91.065,"h":92.3608,"l":89.91,"n":445,"o":90.01,"t":"2026-10-08T13:30:00Z","v":36143,"vw":90.453501},{"c":91.395,"h":91.96,"l":90.75,"n":284,"o":90.8162,"t":"2026-10-08T13:45:00Z","v":15395,"vw":91.293678},{"c":91.91,"h":92.4644,"l":91.1,"n":466,"o":91.395,"t":"2026-10-08T14:00:00Z","v":20805,"vw":91.847788},{"c":91.965,"h":92.38,"l":91.1516,"n":465,"o":92.13,"t":"2026-10-08T14:15:00Z","v":30113,"vw":91.792917},{"c":92.36,"h":92.5,"l":91.525,"n":508,"o":91.96,"t":"2026-10-08T14:30:00Z","v":48542,"vw":91.936024},{"c":90.59,"h":92.34,"l":90.59,"n":975,"o":92.18,"t":"2026-10-08T14:45:00Z","v":85237,"vw":91.861225},{"c":90.115,"h":91.0793,"l":89.54,"n":1261,"o":90.59,"t":"2026-10-08T15:00:00Z","v":114948,"vw":90.088815},{"c":90.52,"h":90.81,"l":89.95,"n":920,"o":90.2211,"t":"2026-10-08T15:15:00Z","v":57794,"vw":90.391597},{"c":91.025,"h":91.115,"l":90.345,"n":481,"o":90.52,"t":"2026-10-08T15:30:00Z","v":17017,"vw":90.794834},{"c":91.53,"h":91.5407,"l":91.04,"n":545,"o":91.04,"t":"2026-10-08T15:45:00Z","v":26474,"vw":91.322344},{"c":91.76,"h":92.31,"l":91.28,"n":757,"o":91.42,"t":"2026-10-08T16:00:00Z","v":45959,"vw":91.832802},{"c":92.21,"h":92.65,"l":91.5501,"n":437,"o":91.7511,"t":"2026-10-08T16:15:00Z","v":19245,"vw":92.027233},{"c":92.53,"h":92.53,"l":92.08,"n":354,"o":92.135,"t":"2026-10-08T16:30:00Z","v":16275,"vw":92.355575},{"c":92.88,"h":93.16,"l":91.98,"n":892,"o":92.49,"t":"2026-10-08T16:45:00Z","v":73311,"vw":92.504962},{"c":93.32,"h":93.415,"l":92.78,"n":656,"o":92.88,"t":"2026-10-08T17:00:00Z","v":20993,"vw":93.044999},{"c":93.68,"h":93.93,"l":93.195,"n":812,"o":93.195,"t":"2026-10-08T17:15:00Z","v":43142,"vw":93.55121},{"c":93.24,"h":94.95,"l":93.05,"n":1819,"o":93.824,"t":"2026-10-08T17:30:00Z","v":90056,"vw":94.155363},{"c":93.49,"h":93.77,"l":93,"n":566,"o":93.1,"t":"2026-10-08T17:45:00Z","v":24466,"vw":93.321324},{"c":93.97,"h":93.9785,"l":93.26,"n":295,"o":93.61,"t":"2026-10-08T18:00:00Z","v":11015,"vw":93.502548},{"c":94.4247,"h":94.8,"l":93.72,"n":508,"o":93.965,"t":"2026-10-08T18:15:00Z","v":34793,"vw":94.457326},{"c":93.33,"h":94.54,"l":93.01,"n":700,"o":94.37,"t":"2026-10-08T18:30:00Z","v":39819,"vw":93.781179},{"c":93.505,"h":93.85,"l":92.57,"n":800,"o":93.35,"t":"2026-10-08T18:45:00Z","v":36081,"vw":93.03031},{"c":93.56,"h":93.64,"l":92.945,"n":998,"o":93.515,"t":"2026-10-08T19:00:00Z","v":64969,"vw":93.09152},{"c":94.525,"h":94.75,"l":93.49,"n":781,"o":93.55,"t":"2026-10-08T19:15:00Z","v":41203,"vw":94.272153},{"c":94.22,"h":94.79,"l":93.865,"n":1008,"o":94.525,"t":"2026-10-08T19:30:00Z","v":37157,"vw":94.158385},{"c":94.24,"h":94.625,"l":93.79,"n":3036,"o":94.21,"t":"2026-10-08T19:45:00Z","v":164869,"vw":94.231359},{"c":94.4459,"h":94.4459,"l":94.26,"n":45,"o":94.26,"t":"2026-10-08T20:00:00Z","v":301959,"vw":94.260074},{"c":94.26,"h":94.26,"l":94.26,"n":1,"o":94.26,"t":"2026-10-08T20:30:00Z","v":150,"vw":94.26},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-10-08T21:45:00Z","v":100,"vw":94.3},{"c":94.2717,"h":94.2717,"l":94.2717,"n":1,"o":94.2717,"t":"2026-10-08T22:00:00Z","v":300,"vw":94.2717},{"c":94.2717,"h":94.2717,"l":94.2717,"n":1,"o":94.2717,"t":"2026-10-08T22:30:00Z","v":200,"vw":94.2717},{"c":94.3855,"h":94.3855,"l":94.3855,"n":1,"o":94.3855,"t":"2026-10-08T23:15:00Z","v":100,"vw":94.3855},{"c":94.61,"h":95.37,"l":94.61,"n":8,"o":95.37,"t":"2026-10-09T08:00:00Z","v":798,"vw":94.726676},{"c":94.99,"h":94.99,"l":94.53,"n":4,"o":94.53,"t":"2026-10-09T11:00:00Z","v":1110,"vw":94.612727},{"c":95.1807,"h":95.3,"l":95.1807,"n":2,"o":95.3,"t":"2026-10-09T11:15:00Z","v":1100,"vw":95.191545},{"c":94.53,"h":94.74,"l":94.53,"n":5,"o":94.74,"t":"2026-10-09T11:30:00Z","v":828,"vw":94.708843},{"c":94.36,"h":94.36,"l":94.36,"n":1,"o":94.36,"t":"2026-10-09T12:15:00Z","v":100,"vw":94.36},{"c":94.8,"h":94.8,"l":94.65,"n":22,"o":94.65,"t":"2026-10-09T12:45:00Z","v":3825,"vw":94.72752},{"c":94.83,"h":94.83,"l":94.83,"n":2,"o":94.83,"t":"2026-10-09T13:00:00Z","v":180,"vw":94.83},{"c":94.55,"h":94.65,"l":94.4,"n":41,"o":94.4,"t":"2026-10-09T13:15:00Z","v":2332,"vw":94.530943},{"c":94.29,"h":95.46,"l":93.7,"n":550,"o":94.97,"t":"2026-10-09T13:30:00Z","v":39919,"vw":94.692412},{"c":97.67,"h":97.745,"l":94.031,"n":1154,"o":94.031,"t":"2026-10-09T13:45:00Z","v":84078,"vw":96.224704},{"c":96.82,"h":98.5,"l":96.76,"n":1369,"o":97.67,"t":"2026-10-09T14:00:00Z","v":71542,"vw":97.650003},{"c":97.085,"h":97.6451,"l":96.15,"n":591,"o":96.88,"t":"2026-10-09T14:15:00Z","v":34924,"vw":97.049526},{"c":98.075,"h":98.35,"l":96.96,"n":746,"o":97,"t":"2026-10-09T14:30:00Z","v":42350,"vw":97.661244},{"c":98.2,"h":98.75,"l":97.43,"n":1171,"o":98.015,"t":"2026-10-09T14:45:00Z","v":70776,"vw":98.194841},{"c":98.09,"h":98.4,"l":97.8346,"n":616,"o":98.08,"t":"2026-10-09T15:00:00Z","v":20192,"vw":98.165866},{"c":97.96,"h":98.13,"l":97.57,"n":516,"o":98.06,"t":"2026-10-09T15:15:00Z","v":19957,"vw":97.865774},{"c":98.54,"h":99.065,"l":98,"n":887,"o":98,"t":"2026-10-09T15:30:00Z","v":43221,"vw":98.707372},{"c":99.02,"h":99.72,"l":98.37,"n":996,"o":98.58,"t":"2026-10-09T15:45:00Z","v":62061,"vw":99.036257},{"c":98.83,"h":99.105,"l":98.59,"n":545,"o":98.975,"t":"2026-10-09T16:00:00Z","v":18866,"vw":98.775558},{"c":99.2,"h":99.28,"l":98.835,"n":527,"o":98.91,"t":"2026-10-09T16:15:00Z","v":23390,"vw":98.974015},{"c":98.76,"h":99.7,"l":98.74,"n":986,"o":99.13,"t":"2026-10-09T16:30:00Z","v":60900,"vw":99.316611},{"c":99.13,"h":100.33,"l":98.6876,"n":1344,"o":98.76,"t":"2026-10-09T16:45:00Z","v":126454,"vw":99.473245},{"c":98.805,"h":99.69,"l":98.6,"n":959,"o":99.1,"t":"2026-10-09T17:00:00Z","v":118548,"vw":99.120046},{"c":99.44,"h":99.99,"l":98.915,"n":1029,"o":99,"t":"2026-10-09T17:15:00Z","v":118998,"vw":99.315627},{"c":99,"h":99.87,"l":98.67,"n":807,"o":99.17,"t":"2026-10-09T17:30:00Z","v":60910,"vw":99.161314},{"c":98.94,"h":99.455,"l":98.76,"n":615,"o":98.97,"t":"2026-10-09T17:45:00Z","v":39007,"vw":99.141085},{"c":98.905,"h":99.08,"l":98.73,"n":437,"o":98.92,"t":"2026-10-09T18:00:00Z","v":18636,"vw":98.945891},{"c":99.37,"h":99.37,"l":98.7925,"n":609,"o":98.7925,"t":"2026-10-09T18:15:00Z","v":26009,"vw":99.085388},{"c":99.575,"h":99.7399,"l":99.22,"n":758,"o":99.33,"t":"2026-10-09T18:30:00Z","v":39017,"vw":99.559969},{"c":98.95,"h":99.725,"l":98.92,"n":835,"o":99.58,"t":"2026-10-09T18:45:00Z","v":40168,"vw":99.388002},{"c":98.745,"h":98.91,"l":98.26,"n":948,"o":98.82,"t":"2026-10-09T19:00:00Z","v":41124,"vw":98.679414},{"c":98.9277,"h":99.16,"l":98.74,"n":702,"o":98.89,"t":"2026-10-09T19:15:00Z","v":35175,"vw":98.937156},{"c":99.76,"h":99.91,"l":99.0075,"n":1391,"o":99.0092,"t":"2026-10-09T19:30:00Z","v":77067,"vw":99.48398},{"c":99.99,"h":100.2627,"l":98.8,"n":3208,"o":99.66,"t":"2026-10-09T19:45:00Z","v":206974,"vw":99.732598},{"c":99.87,"h":100.25,"l":99.87,"n":83,"o":99.87,"t":"2026-10-09T20:00:00Z","v":171789,"vw":99.870403},{"c":99.87,"h":100.25,"l":99.87,"n":26,"o":100.19,"t":"2026-10-09T20:15:00Z","v":1369,"vw":100.192572},{"c":99.8735,"h":99.8735,"l":99.8735,"n":4,"o":99.8735,"t":"2026-10-09T20:30:00Z","v":126,"vw":99.8735},{"c":100.27,"h":100.27,"l":100.27,"n":4,"o":100.27,"t":"2026-10-09T20:45:00Z","v":250,"vw":100.27},{"c":100.03,"h":100.03,"l":100.03,"n":5,"o":100.03,"t":"2026-10-09T21:00:00Z","v":201,"vw":100.03},{"c":100.27,"h":100.27,"l":100.27,"n":2,"o":100.27,"t":"2026-10-09T21:15:00Z","v":160,"vw":100.27},{"c":100,"h":100,"l":100,"n":1,"o":100,"t":"2026-10-09T22:00:00Z","v":100,"vw":100},{"c":100.11,"h":100.11,"l":100.11,"n":3,"o":100.11,"t":"2026-10-09T22:15:00Z","v":710,"vw":100.11},{"c":99.932,"h":99.932,"l":99.932,"n":1,"o":99.932,"t":"2026-10-09T22:30:00Z","v":440,"vw":99.932},{"c":100.27,"h":100.27,"l":100.27,"n":1,"o":100.27,"t":"2026-10-09T23:15:00Z","v":100,"vw":100.27},{"c":100.2699,"h":100.27,"l":99.932,"n":6,"o":99.932,"t":"2026-10-09T23:45:00Z","v":543,"vw":100.072703},{"c":100.49,"h":100.49,"l":100.49,"n":3,"o":100.49,"t":"2026-10-12T09:00:00Z","v":132,"vw":100.49},{"c":100.35,"h":100.35,"l":100.35,"n":1,"o":100.35,"t":"2026-10-12T10:00:00Z","v":155,"vw":100.35},{"c":99.75,"h":100.28,"l":99.75,"n":13,"o":100.28,"t":"2026-10-12T11:00:00Z","v":526,"vw":99.957649},{"c":99.41,"h":99.51,"l":99.29,"n":29,"o":99.43,"t":"2026-10-12T11:15:00Z","v":1580,"vw":99.404885},{"c":100,"h":100,"l":99.99,"n":3,"o":99.99,"t":"2026-10-12T11:45:00Z","v":205,"vw":99.995},{"c":99.98,"h":99.98,"l":99.98,"n":2,"o":99.98,"t":"2026-10-12T12:00:00Z","v":200,"vw":99.98},{"c":99.66,"h":99.75,"l":99.14,"n":44,"o":99.14,"t":"2026-10-12T13:00:00Z","v":3571,"vw":99.571407},{"c":100.98,"h":101,"l":99.4459,"n":79,"o":99.5,"t":"2026-10-12T13:15:00Z","v":12459,"vw":100.929341},{"c":99.45,"h":100.26,"l":98.52,"n":1100,"o":100.08,"t":"2026-10-12T13:30:00Z","v":76932,"vw":99.455634},{"c":101.65,"h":101.89,"l":98.88,"n":1132,"o":99.45,"t":"2026-10-12T13:45:00Z","v":88887,"vw":99.984884},{"c":101.51,"h":103.2699,"l":101.01,"n":1980,"o":101.51,"t":"2026-10-12T14:00:00Z","v":156406,"vw":102.060133},{"c":99.16,"h":101.72,"l":99.16,"n":1045,"o":101.52,"t":"2026-10-12T14:15:00Z","v":84789,"vw":100.468899},{"c":100.14,"h":100.67,"l":99.07,"n":756,"o":99.68,"t":"2026-10-12T14:30:00Z","v":53632,"vw":99.84427},{"c":100.535,"h":100.93,"l":99.64,"n":472,"o":100.14,"t":"2026-10-12T14:45:00Z","v":26999,"vw":100.038614},{"c":100.69,"h":100.89,"l":100.01,"n":737,"o":100.525,"t":"2026-10-12T15:00:00Z","v":35048,"vw":100.545323},{"c":100.275,"h":100.715,"l":100.23,"n":358,"o":100.7,"t":"2026-10-12T15:15:00Z","v":17946,"vw":100.535295},{"c":99.9999,"h":100.24,"l":99.9,"n":280,"o":100.2212,"t":"2026-10-12T15:30:00Z","v":11965,"vw":100.035352},{"c":100.075,"h":100.49,"l":99.7367,"n":398,"o":99.7367,"t":"2026-10-12T15:45:00Z","v":15474,"vw":100.126278},{"c":98.66,"h":99.915,"l":98.66,"n":544,"o":99.83,"t":"2026-10-12T16:00:00Z","v":28509,"vw":99.083749},{"c":98.38,"h":98.77,"l":98.1,"n":673,"o":98.77,"t":"2026-10-12T16:15:00Z","v":31531,"vw":98.383989},{"c":98.1,"h":98.5099,"l":97.62,"n":793,"o":98.38,"t":"2026-10-12T16:30:00Z","v":75999,"vw":97.775567},{"c":97.39,"h":98.74,"l":97.32,"n":688,"o":98.285,"t":"2026-10-12T16:45:00Z","v":58859,"vw":98.405862},{"c":97.71,"h":97.815,"l":97.1206,"n":479,"o":97.1498,"t":"2026-10-12T17:00:00Z","v":17444,"vw":97.492942},{"c":98.14,"h":98.62,"l":97.485,"n":483,"o":97.6,"t":"2026-10-12T17:15:00Z","v":20019,"vw":98.083722},{"c":98.56,"h":98.61,"l":97.965,"n":410,"o":97.985,"t":"2026-10-12T17:30:00Z","v":23074,"vw":98.225995},{"c":99.115,"h":99.31,"l":98.41,"n":766,"o":98.415,"t":"2026-10-12T17:45:00Z","v":47258,"vw":98.821195},{"c":99.91,"h":99.91,"l":99.11,"n":653,"o":99.3,"t":"2026-10-12T18:00:00Z","v":35564,"vw":99.425971},{"c":99.055,"h":99.64,"l":98.63,"n":486,"o":99.64,"t":"2026-10-12T18:15:00Z","v":22074,"vw":99.099364},{"c":98.78,"h":99.12,"l":98.6,"n":362,"o":99.055,"t":"2026-10-12T18:30:00Z","v":16602,"vw":98.945358},{"c":98.43,"h":98.7875,"l":98.24,"n":602,"o":98.77,"t":"2026-10-12T18:45:00Z","v":21013,"vw":98.52591},{"c":97.84,"h":98.38,"l":97.415,"n":520,"o":98.315,"t":"2026-10-12T19:00:00Z","v":16861,"vw":97.94096},{"c":97.7182,"h":97.85,"l":97.02,"n":980,"o":97.85,"t":"2026-10-12T19:15:00Z","v":67080,"vw":97.50553},{"c":98.74,"h":98.9,"l":97.52,"n":1057,"o":97.765,"t":"2026-10-12T19:30:00Z","v":38937,"vw":98.431659},{"c":99.25,"h":99.68,"l":98.61,"n":2630,"o":98.74,"t":"2026-10-12T19:45:00Z","v":114306,"vw":99.379784},{"c":99.5,"h":99.5,"l":99.26,"n":56,"o":99.26,"t":"2026-10-12T20:00:00Z","v":93071,"vw":99.262668},{"c":98.8029,"h":98.8029,"l":98.8029,"n":1,"o":98.8029,"t":"2026-10-12T21:45:00Z","v":100,"vw":98.8029},{"c":98.58,"h":98.58,"l":98.58,"n":1,"o":98.58,"t":"2026-10-12T22:00:00Z","v":100,"vw":98.58},{"c":99.52,"h":99.52,"l":99.52,"n":7,"o":99.52,"t":"2026-10-12T22:15:00Z","v":550,"vw":99.52},{"c":99.425,"h":99.425,"l":99.0194,"n":2,"o":99.0194,"t":"2026-10-12T23:45:00Z","v":281,"vw":99.165185},{"c":98.9,"h":98.9,"l":98.9,"n":2,"o":98.9,"t":"2026-10-13T08:00:00Z","v":136,"vw":98.9},{"c":99.155,"h":99.155,"l":99.155,"n":2,"o":99.155,"t":"2026-10-13T11:30:00Z","v":431,"vw":99.155},{"c":99.4,"h":99.74,"l":98.8,"n":46,"o":99.45,"t":"2026-10-13T13:00:00Z","v":4043,"vw":99.237457},{"c":99.6,"h":100,"l":99.6,"n":11,"o":100,"t":"2026-10-13T13:15:00Z","v":1339,"vw":99.661246},{"c":98.355,"h":99.55,"l":97.52,"n":529,"o":99.42,"t":"2026-10-13T13:30:00Z","v":36949,"vw":98.938655},{"c":98.005,"h":98.68,"l":97.57,"n":342,"o":98.64,"t":"2026-10-13T13:45:00Z","v":18942,"vw":98.040348},{"c":98.7,"h":99.12,"l":98.05,"n":410,"o":98.48,"t":"2026-10-13T14:00:00Z","v":18509,"vw":98.585066},{"c":98.4,"h":98.81,"l":98.19,"n":281,"o":98.525,"t":"2026-10-13T14:15:00Z","v":10589,"vw":98.495191},{"c":98.1,"h":98.395,"l":97.77,"n":439,"o":98.25,"t":"2026-10-13T14:30:00Z","v":21016,"vw":98.106471},{"c":98.38,"h":98.5055,"l":97.89,"n":241,"o":98.07,"t":"2026-10-13T14:45:00Z","v":8795,"vw":98.192775},{"c":98.56,"h":98.56,"l":97.75,"n":430,"o":98.315,"t":"2026-10-13T15:00:00Z","v":18828,"vw":98.070055},{"c":97.68,"h":99.2,"l":97.68,"n":466,"o":98.2436,"t":"2026-10-13T15:15:00Z","v":37807,"vw":98.400789},{"c":98.6905,"h":98.6905,"l":97.45,"n":1335,"o":97.74,"t":"2026-10-13T15:30:00Z","v":247404,"vw":97.992663},{"c":98.37,"h":98.37,"l":97.86,"n":351,"o":98.23,"t":"2026-10-13T15:45:00Z","v":14404,"vw":98.13453},{"c":97.655,"h":98.51,"l":97.31,"n":572,"o":98.29,"t":"2026-10-13T16:00:00Z","v":22473,"vw":97.778731},{"c":98.08,"h":98.33,"l":97.265,"n":495,"o":97.7487,"t":"2026-10-13T16:15:00Z","v":45073,"vw":98.017849},{"c":97.43,"h":98.45,"l":97.29,"n":548,"o":98.08,"t":"2026-10-13T16:30:00Z","v":39780,"vw":98.18035},{"c":97.22,"h":97.5,"l":97.2,"n":582,"o":97.47,"t":"2026-10-13T16:45:00Z","v":11392,"vw":97.378285},{"c":96.38,"h":97.48,"l":96.35,"n":505,"o":97.28,"t":"2026-10-13T17:00:00Z","v":26902,"vw":96.795438},{"c":96.19,"h":97.4999,"l":96.19,"n":508,"o":96.49,"t":"2026-10-13T17:15:00Z","v":25429,"vw":96.559225},{"c":94.55,"h":96.45,"l":94.02,"n":1198,"o":96.08,"t":"2026-10-13T17:30:00Z","v":85256,"vw":94.979506},{"c":94.59,"h":94.89,"l":93.8,"n":1064,"o":94.51,"t":"2026-10-13T17:45:00Z","v":76203,"vw":94.309144},{"c":93.99,"h":94.62,"l":93.25,"n":757,"o":94.62,"t":"2026-10-13T18:00:00Z","v":45031,"vw":93.838936},{"c":94.12,"h":94.43,"l":93.5,"n":418,"o":93.635,"t":"2026-10-13T18:15:00Z","v":25228,"vw":93.978013},{"c":93.97,"h":94.41,"l":93.8165,"n":302,"o":94.1,"t":"2026-10-13T18:30:00Z","v":14535,"vw":94.131445},{"c":93.18,"h":94.01,"l":93.18,"n":775,"o":93.865,"t":"2026-10-13T18:45:00Z","v":51537,"vw":93.515771},{"c":91.765,"h":93.36,"l":91.335,"n":1169,"o":93.15,"t":"2026-10-13T19:00:00Z","v":67707,"vw":92.213659},{"c":91.845,"h":92.05,"l":91.39,"n":849,"o":91.65,"t":"2026-10-13T19:15:00Z","v":43787,"vw":91.793772},{"c":92.2,"h":92.5999,"l":91.45,"n":1966,"o":91.87,"t":"2026-10-13T19:30:00Z","v":104082,"vw":91.916119},{"c":91.75,"h":92.56,"l":91.27,"n":3669,"o":92.16,"t":"2026-10-13T19:45:00Z","v":218647,"vw":91.696447},{"c":92.3527,"h":92.3527,"l":91.63,"n":33,"o":91.63,"t":"2026-10-13T20:00:00Z","v":179791,"vw":91.632543},{"c":91.7,"h":91.7,"l":91.7,"n":1,"o":91.7,"t":"2026-10-13T20:15:00Z","v":1767,"vw":91.7},{"c":92,"h":92.7799,"l":92,"n":3,"o":92.7799,"t":"2026-10-13T20:30:00Z","v":501,"vw":92.31196},{"c":92,"h":92.5639,"l":92,"n":3,"o":92.5639,"t":"2026-10-13T21:00:00Z","v":403,"vw":92.140975},{"c":91.92,"h":92.72,"l":91.92,"n":4,"o":92.72,"t":"2026-10-14T11:00:00Z","v":230,"vw":92.32},{"c":92,"h":92,"l":92,"n":7,"o":92,"t":"2026-10-14T11:45:00Z","v":1136,"vw":92},{"c":91.75,"h":91.75,"l":91.5,"n":37,"o":91.5,"t":"2026-10-14T12:30:00Z","v":1226,"vw":91.671429},{"c":91.4,"h":91.75,"l":91.4,"n":8,"o":91.75,"t":"2026-10-14T12:45:00Z","v":492,"vw":91.497423},{"c":90.5,"h":91.39,"l":90.48,"n":36,"o":91.35,"t":"2026-10-14T13:15:00Z","v":2096,"vw":90.861523},{"c":89.6,"h":90.62,"l":87.7,"n":1746,"o":90.62,"t":"2026-10-14T13:30:00Z","v":174137,"vw":89.023925},{"c":89.27,"h":89.64,"l":88.6666,"n":731,"o":89.5481,"t":"2026-10-14T13:45:00Z","v":43668,"vw":89.086417},{"c":87.245,"h":90,"l":87.1,"n":1035,"o":89.4625,"t":"2026-10-14T14:00:00Z","v":63997,"vw":88.398344},{"c":86,"h":87.65,"l":85.35,"n":1497,"o":87.24,"t":"2026-10-14T14:15:00Z","v":171673,"vw":86.115984},{"c":86.6975,"h":87.1,"l":85.855,"n":1485,"o":86.15,"t":"2026-10-14T14:30:00Z","v":153144,"vw":86.577801},{"c":87.98,"h":88.24,"l":86.67,"n":1058,"o":86.83,"t":"2026-10-14T14:45:00Z","v":102601,"vw":87.226695},{"c":87.08,"h":87.73,"l":86.985,"n":432,"o":87.73,"t":"2026-10-14T15:00:00Z","v":16906,"vw":87.306985},{"c":84.39,"h":87.4359,"l":83.96,"n":1584,"o":87.4359,"t":"2026-10-14T15:15:00Z","v":100038,"vw":84.975264},{"c":84.16,"h":85.1465,"l":83.3844,"n":1463,"o":84.39,"t":"2026-10-14T15:30:00Z","v":116137,"vw":84.292265},{"c":83.2225,"h":84.85,"l":83,"n":1078,"o":84.5,"t":"2026-10-14T15:45:00Z","v":80035,"vw":84.083987},{"c":84.06,"h":84.22,"l":83.2,"n":950,"o":83.23,"t":"2026-10-14T16:00:00Z","v":52945,"vw":83.598371},{"c":84.1,"h":85.3698,"l":84.01,"n":1301,"o":84.19,"t":"2026-10-14T16:15:00Z","v":220555,"vw":84.513437},{"c":83.885,"h":84.785,"l":83.69,"n":1072,"o":84.34,"t":"2026-10-14T16:30:00Z","v":181197,"vw":84.230064},{"c":83.95,"h":84.19,"l":83.63,"n":731,"o":84.12,"t":"2026-10-14T16:45:00Z","v":45830,"vw":83.926007},{"c":84.205,"h":84.355,"l":83.7537,"n":523,"o":84,"t":"2026-10-14T17:00:00Z","v":27915,"vw":84.072339},{"c":84.02,"h":84.24,"l":83.89,"n":319,"o":84.1,"t":"2026-10-14T17:15:00Z","v":14951,"vw":84.085883},{"c":84.15,"h":84.66,"l":83.61,"n":590,"o":84.26,"t":"2026-10-14T17:30:00Z","v":32450,"vw":84.207967},{"c":83.95,"h":84.42,"l":83.785,"n":388,"o":84.37,"t":"2026-10-14T17:45:00Z","v":16341,"vw":84.153773},{"c":83.61,"h":83.95,"l":83.24,"n":519,"o":83.94,"t":"2026-10-14T18:00:00Z","v":29073,"vw":83.56953},{"c":82.93,"h":83.72,"l":82.56,"n":773,"o":83.6028,"t":"2026-10-14T18:15:00Z","v":42263,"vw":83.024551},{"c":82.175,"h":82.97,"l":82.02,"n":629,"o":82.84,"t":"2026-10-14T18:30:00Z","v":28081,"vw":82.497109},{"c":82.075,"h":82.39,"l":81.71,"n":1204,"o":82.0637,"t":"2026-10-14T18:45:00Z","v":53217,"vw":82.021699},{"c":80.54,"h":82.02,"l":80.1422,"n":1650,"o":82.02,"t":"2026-10-14T19:00:00Z","v":94263,"vw":80.652776},{"c":82.22,"h":82.47,"l":80.4,"n":1617,"o":80.4,"t":"2026-10-14T19:15:00Z","v":106285,"vw":81.558048},{"c":82.065,"h":82.85,"l":82,"n":1259,"o":82.2,"t":"2026-10-14T19:30:00Z","v":54011,"vw":82.455038},{"c":81.0651,"h":82.37,"l":80.861,"n":3732,"o":82.21,"t":"2026-10-14T19:45:00Z","v":202120,"vw":81.370201},{"c":81.09,"h":81.09,"l":81.05,"n":34,"o":81.06,"t":"2026-10-14T20:00:00Z","v":166910,"vw":81.089922},{"c":81.23,"h":81.23,"l":81.22,"n":43,"o":81.22,"t":"2026-10-14T20:15:00Z","v":972,"vw":81.226088},{"c":81.75,"h":81.75,"l":81.75,"n":1,"o":81.75,"t":"2026-10-14T21:15:00Z","v":500,"vw":81.75},{"c":82.18,"h":82.18,"l":82.18,"n":21,"o":82.18,"t":"2026-10-14T21:45:00Z","v":406,"vw":82.18},{"c":82.35,"h":82.35,"l":82.18,"n":4,"o":82.18,"t":"2026-10-14T22:00:00Z","v":309,"vw":82.293333},{"c":81.36,"h":81.36,"l":81.36,"n":1,"o":81.36,"t":"2026-10-14T22:45:00Z","v":100,"vw":81.36},{"c":81.33,"h":81.35,"l":81.33,"n":38,"o":81.35,"t":"2026-10-14T23:00:00Z","v":608,"vw":81.33885},{"c":82.51,"h":82.51,"l":82.05,"n":21,"o":82.05,"t":"2026-10-15T09:00:00Z","v":1106,"vw":82.275},{"c":84.31,"h":84.31,"l":82.93,"n":31,"o":82.93,"t":"2026-10-15T09:15:00Z","v":1735,"vw":84.031277},{"c":83,"h":83,"l":83,"n":2,"o":83,"t":"2026-10-15T09:45:00Z","v":101,"vw":83},{"c":83.63,"h":83.63,"l":83.62,"n":2,"o":83.62,"t":"2026-10-15T12:45:00Z","v":220,"vw":83.624545},{"c":82.55,"h":83.45,"l":82.51,"n":21,"o":83.45,"t":"2026-10-15T13:00:00Z","v":1312,"vw":83.216551},{"c":81.32,"h":82.58,"l":81.32,"n":11,"o":82.58,"t":"2026-10-15T13:15:00Z","v":859,"vw":81.503292},{"c":82.992135,"h":82.992135,"l":79.06,"n":1172,"o":81.31,"t":"2026-10-15T13:30:00Z","v":103121,"vw":81.088559},{"c":82.9192,"h":83.7098,"l":82.05,"n":911,"o":82.51,"t":"2026-10-15T13:45:00Z","v":51317,"vw":82.800154},{"c":82.74,"h":83.52,"l":82.13,"n":891,"o":83.01,"t":"2026-10-15T14:00:00Z","v":43310,"vw":83.074109},{"c":81.51,"h":83.01,"l":81.51,"n":670,"o":82.835,"t":"2026-10-15T14:15:00Z","v":35668,"vw":82.303099},{"c":82.08,"h":82.1919,"l":80.95,"n":834,"o":81.62,"t":"2026-10-15T14:30:00Z","v":30457,"vw":81.547047},{"c":82.98,"h":82.98,"l":81.86,"n":636,"o":82.16,"t":"2026-10-15T14:45:00Z","v":34324,"vw":82.304825},{"c":82.15,"h":83.05,"l":81.71,"n":749,"o":83,"t":"2026-10-15T15:00:00Z","v":41949,"vw":82.486568},{"c":82.015,"h":82.685,"l":81.94,"n":433,"o":82.15,"t":"2026-10-15T15:15:00Z","v":14210,"vw":82.236622},{"c":82.05,"h":82.31,"l":81.4,"n":618,"o":81.7601,"t":"2026-10-15T15:30:00Z","v":31541,"vw":81.914748},{"c":83.645,"h":83.68,"l":81.7,"n":595,"o":82.145,"t":"2026-10-15T15:45:00Z","v":30364,"vw":83.046999},{"c":84.52,"h":84.74,"l":83.5275,"n":824,"o":83.66,"t":"2026-10-15T16:00:00Z","v":48878,"vw":84.245651},{"c":85.54,"h":85.54,"l":84.21,"n":1037,"o":84.65,"t":"2026-10-15T16:15:00Z","v":70139,"vw":84.846964},{"c":85.75,"h":85.93,"l":84.94,"n":753,"o":85.38,"t":"2026-10-15T16:30:00Z","v":51749,"vw":85.533459},{"c":85.115,"h":85.9,"l":84.75,"n":742,"o":85.75,"t":"2026-10-15T16:45:00Z","v":56525,"vw":85.320907},{"c":84.645,"h":85.065,"l":84.35,"n":529,"o":85.04,"t":"2026-10-15T17:00:00Z","v":29360,"vw":84.677903},{"c":84.97,"h":85.095,"l":84.6,"n":389,"o":84.67,"t":"2026-10-15T17:15:00Z","v":14442,"vw":84.847221},{"c":85.28,"h":85.385,"l":84.78,"n":483,"o":84.87,"t":"2026-10-15T17:30:00Z","v":20648,"vw":85.133611},{"c":85.67,"h":86.145,"l":85.27,"n":646,"o":85.27,"t":"2026-10-15T17:45:00Z","v":33512,"vw":85.805493},{"c":86.32,"h":86.479,"l":85.2,"n":848,"o":85.6,"t":"2026-10-15T18:00:00Z","v":61837,"vw":85.992371},{"c":85.62,"h":86.48,"l":85.4301,"n":549,"o":86.335,"t":"2026-10-15T18:15:00Z","v":32377,"vw":86.039591},{"c":85.45,"h":85.74,"l":85.35,"n":490,"o":85.66,"t":"2026-10-15T18:30:00Z","v":18118,"vw":85.537456},{"c":85.6275,"h":85.69,"l":85.32,"n":530,"o":85.38,"t":"2026-10-15T18:45:00Z","v":23567,"vw":85.52953},{"c":86.4501,"h":86.48,"l":85.62,"n":652,"o":85.62,"t":"2026-10-15T19:00:00Z","v":34225,"vw":86.041624},{"c":87.93,"h":88.34,"l":86.35,"n":1434,"o":86.48,"t":"2026-10-15T19:15:00Z","v":91849,"vw":87.356316},{"c":88.01,"h":88.5,"l":87.84,"n":1570,"o":87.84,"t":"2026-10-15T19:30:00Z","v":90254,"vw":88.250479},{"c":88.11,"h":88.22,"l":87.38,"n":3335,"o":88.14,"t":"2026-10-15T19:45:00Z","v":178880,"vw":87.900751},{"c":88.12,"h":88.12,"l":88.12,"n":14,"o":88.12,"t":"2026-10-15T20:00:00Z","v":112363,"vw":88.12},{"c":88.12,"h":88.12,"l":88.12,"n":2,"o":88.12,"t":"2026-10-15T20:30:00Z","v":101,"vw":88.12},{"c":88.9589,"h":88.9589,"l":88.9589,"n":2,"o":88.9589,"t":"2026-10-15T23:00:00Z","v":501,"vw":88.9589},{"c":88.7675,"h":88.7675,"l":88.7675,"n":1,"o":88.7675,"t":"2026-10-15T23:30:00Z","v":100,"vw":88.7675},{"c":87.55,"h":87.55,"l":87.55,"n":10,"o":87.55,"t":"2026-10-16T10:00:00Z","v":197,"vw":87.55},{"c":88.13,"h":88.13,"l":87.99,"n":9,"o":87.99,"t":"2026-10-16T11:00:00Z","v":634,"vw":88.071909},{"c":88.25,"h":88.25,"l":87.9,"n":31,"o":87.9,"t":"2026-10-16T12:30:00Z","v":1907,"vw":87.92445},{"c":87.75,"h":87.75,"l":87.55,"n":6,"o":87.55,"t":"2026-10-16T13:00:00Z","v":1390,"vw":87.585637},{"c":87.65,"h":87.7,"l":87.55,"n":25,"o":87.55,"t":"2026-10-16T13:15:00Z","v":830,"vw":87.632592},{"c":86.89,"h":87.57,"l":85.365,"n":547,"o":87.18,"t":"2026-10-16T13:30:00Z","v":43854,"vw":86.705512},{"c":85.81,"h":87.3,"l":85.5639,"n":469,"o":86.95,"t":"2026-10-16T13:45:00Z","v":26818,"vw":86.586042},{"c":87.385,"h":87.73,"l":86.1,"n":688,"o":86.24,"t":"2026-10-16T14:00:00Z","v":45806,"vw":87.015011},{"c":86.735,"h":87.42,"l":86.65,"n":245,"o":87.41,"t":"2026-10-16T14:15:00Z","v":12196,"vw":87.013653},{"c":87.3555,"h":87.75,"l":85.92,"n":528,"o":86.735,"t":"2026-10-16T14:30:00Z","v":28245,"vw":86.834582},{"c":88.495,"h":88.74,"l":87.31,"n":777,"o":87.625,"t":"2026-10-16T14:45:00Z","v":44549,"vw":87.977185},{"c":88.86,"h":89.6,"l":87.78,"n":729,"o":88.27,"t":"2026-10-16T15:00:00Z","v":55685,"vw":88.525763},{"c":88.235,"h":89.08,"l":87.725,"n":515,"o":89.03,"t":"2026-10-16T15:15:00Z","v":25607,"vw":88.366168},{"c":88.27,"h":89.16,"l":88.2261,"n":635,"o":88.2927,"t":"2026-10-16T15:30:00Z","v":34038,"vw":88.78741},{"c":88.82,"h":89.61,"l":88.495,"n":529,"o":88.495,"t":"2026-10-16T15:45:00Z","v":34548,"vw":89.065197},{"c":89.4915,"h":89.59,"l":88.88,"n":541,"o":88.9,"t":"2026-10-16T16:00:00Z","v":31937,"vw":89.218066},{"c":88.92,"h":89.782,"l":88.89,"n":530,"o":89.22,"t":"2026-10-16T16:15:00Z","v":26447,"vw":89.3486},{"c":88.68,"h":88.85,"l":88.595,"n":370,"o":88.815,"t":"2026-10-16T16:30:00Z","v":11814,"vw":88.687511},{"c":88.14,"h":88.92,"l":87.96,"n":551,"o":88.6,"t":"2026-10-16T16:45:00Z","v":23447,"vw":88.393391},{"c":88.09,"h":88.61,"l":88.05,"n":480,"o":88.315,"t":"2026-10-16T17:00:00Z","v":23969,"vw":88.246544},{"c":88.13,"h":88.36,"l":87.83,"n":425,"o":88.1,"t":"2026-10-16T17:15:00Z","v":24246,"vw":88.110651},{"c":87.91,"h":88.54,"l":87.5471,"n":622,"o":88.08,"t":"2026-10-16T17:30:00Z","v":35956,"vw":88.157263},{"c":87.91,"h":88.135,"l":87.81,"n":288,"o":87.85,"t":"2026-10-16T17:45:00Z","v":8732,"vw":87.987876},{"c":87.09,"h":87.835,"l":87,"n":452,"o":87.73,"t":"2026-10-16T18:00:00Z","v":17460,"vw":87.373992},{"c":86.31,"h":87.105,"l":86.12,"n":674,"o":87.105,"t":"2026-10-16T18:15:00Z","v":47700,"vw":86.548222},{"c":86.13,"h":86.685,"l":86.02,"n":650,"o":86.305,"t":"2026-10-16T18:30:00Z","v":39037,"vw":86.374337},{"c":85.55,"h":86.12,"l":85.55,"n":663,"o":86.07,"t":"2026-10-16T18:45:00Z","v":27953,"vw":85.936072},{"c":85.96,"h":86.08,"l":85.2,"n":875,"o":85.665,"t":"2026-10-16T19:00:00Z","v":44907,"vw":85.587187},{"c":86.17,"h":86.37,"l":85.7825,"n":642,"o":86,"t":"2026-10-16T19:15:00Z","v":28930,"vw":86.077449},{"c":85.845,"h":86.48,"l":85.62,"n":863,"o":86.16,"t":"2026-10-16T19:30:00Z","v":29605,"vw":85.97244},{"c":85.68,"h":86.495,"l":85.57,"n":3022,"o":85.65,"t":"2026-10-16T19:45:00Z","v":173011,"vw":85.805197},{"c":85.99,"h":85.99,"l":85.75,"n":40,"o":85.75,"t":"2026-10-16T20:00:00Z","v":164143,"vw":85.751496},{"c":86.71,"h":86.71,"l":86.71,"n":5,"o":86.71,"t":"2026-10-16T20:30:00Z","v":800,"vw":86.71},{"c":85.25,"h":85.25,"l":85.25,"n":1,"o":85.25,"t":"2026-10-16T22:30:00Z","v":104,"vw":85.25},{"c":85,"h":85.0475,"l":85,"n":2,"o":85.0475,"t":"2026-10-16T23:00:00Z","v":1000,"vw":85.019},{"c":85.6338,"h":85.6338,"l":85.6338,"n":1,"o":85.6338,"t":"2026-10-19T11:00:00Z","v":120,"vw":85.6338},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-19T11:15:00Z","v":211,"vw":85},{"c":86.1,"h":86.1,"l":85.5,"n":35,"o":85.5,"t":"2026-10-19T12:15:00Z","v":2445,"vw":85.712839},{"c":86.345,"h":86.345,"l":86.345,"n":1,"o":86.345,"t":"2026-10-19T12:45:00Z","v":140,"vw":86.345},{"c":85.51,"h":85.51,"l":85.51,"n":1,"o":85.51,"t":"2026-10-19T13:00:00Z","v":232,"vw":85.51},{"c":86.5,"h":86.5,"l":86.5,"n":2,"o":86.5,"t":"2026-10-19T13:15:00Z","v":501,"vw":86.5},{"c":87.34,"h":89.97,"l":86.5,"n":569,"o":86.84,"t":"2026-10-19T13:30:00Z","v":22498,"vw":87.946605},{"c":88.365,"h":88.85,"l":87.71,"n":463,"o":87.83,"t":"2026-10-19T13:45:00Z","v":14397,"vw":88.097064},{"c":89.02,"h":89.14,"l":88,"n":539,"o":88.365,"t":"2026-10-19T14:00:00Z","v":23516,"vw":88.527675},{"c":89.565,"h":90,"l":88.92,"n":599,"o":89.04,"t":"2026-10-19T14:15:00Z","v":21301,"vw":89.361444},{"c":88.23,"h":89.565,"l":88.11,"n":596,"o":89.565,"t":"2026-10-19T14:30:00Z","v":28933,"vw":88.79765},{"c":90.3,"h":90.49,"l":88.22,"n":904,"o":88.23,"t":"2026-10-19T14:45:00Z","v":42376,"vw":89.586074},{"c":89.47,"h":90.28,"l":89.47,"n":386,"o":90.245,"t":"2026-10-19T15:00:00Z","v":13208,"vw":89.81643},{"c":90.34,"h":90.43,"l":89.525,"n":541,"o":89.525,"t":"2026-10-19T15:15:00Z","v":22194,"vw":90.140551},{"c":90.55,"h":90.91,"l":89.88,"n":538,"o":90.215,"t":"2026-10-19T15:30:00Z","v":23149,"vw":90.347245},{"c":90.27,"h":90.58,"l":90.11,"n":457,"o":90.55,"t":"2026-10-19T15:45:00Z","v":23329,"vw":90.318188},{"c":90.98,"h":91.135,"l":90,"n":408,"o":90.27,"t":"2026-10-19T16:00:00Z","v":18379,"vw":90.493738},{"c":90.805,"h":91.2299,"l":90.37,"n":391,"o":91.03,"t":"2026-10-19T16:15:00Z","v":19201,"vw":90.789114},{"c":90.26,"h":90.89,"l":90.26,"n":418,"o":90.62,"t":"2026-10-19T16:30:00Z","v":19093,"vw":90.631257},{"c":90.57,"h":90.99,"l":89.79,"n":607,"o":90.23,"t":"2026-10-19T16:45:00Z","v":27644,"vw":90.320471},{"c":90.83,"h":90.96,"l":90.65,"n":535,"o":90.665,"t":"2026-10-19T17:00:00Z","v":19723,"vw":90.825711},{"c":91.365,"h":91.62,"l":90.77,"n":679,"o":90.77,"t":"2026-10-19T17:15:00Z","v":33615,"vw":91.124989},{"c":90.965,"h":91.44,"l":90.815,"n":506,"o":91.365,"t":"2026-10-19T17:30:00Z","v":19813,"vw":91.256511},{"c":91,"h":91.09,"l":90.63,"n":483,"o":90.96,"t":"2026-10-19T17:45:00Z","v":11737,"vw":90.917375},{"c":91.55,"h":91.75,"l":90.555,"n":1182,"o":91.08,"t":"2026-10-19T18:00:00Z","v":63390,"vw":91.376592},{"c":92.1674,"h":92.265,"l":91.525,"n":632,"o":91.635,"t":"2026-10-19T18:15:00Z","v":31025,"vw":91.900594},{"c":92.59,"h":92.74,"l":92.035,"n":819,"o":92.24,"t":"2026-10-19T18:30:00Z","v":31353,"vw":92.516793},{"c":92.57,"h":92.74,"l":92.03,"n":732,"o":92.61,"t":"2026-10-19T18:45:00Z","v":28642,"vw":92.595373},{"c":92.165,"h":92.73,"l":92.1,"n":1026,"o":92.42,"t":"2026-10-19T19:00:00Z","v":42371,"vw":92.326315},{"c":92.305,"h":92.58,"l":91.915,"n":751,"o":92.31,"t":"2026-10-19T19:15:00Z","v":28905,"vw":92.222305},{"c":91.12,"h":92.465,"l":90.7,"n":1359,"o":92.305,"t":"2026-10-19T19:30:00Z","v":80806,"vw":91.318636},{"c":91.375,"h":91.53,"l":90,"n":2630,"o":91.32,"t":"2026-10-19T19:45:00Z","v":113521,"vw":91.041352},{"c":91.92,"h":91.92,"l":91.35,"n":39,"o":91.35,"t":"2026-10-19T20:00:00Z","v":212039,"vw":91.351457},{"c":91.32,"h":91.32,"l":91.32,"n":2,"o":91.32,"t":"2026-10-19T21:15:00Z","v":130,"vw":91.32},{"c":90,"h":90.57,"l":90,"n":10,"o":90.57,"t":"2026-10-20T12:45:00Z","v":1818,"vw":90.054445},{"c":90.6,"h":91.2,"l":90.6,"n":20,"o":91.2,"t":"2026-10-20T13:15:00Z","v":1223,"vw":91.033334},{"c":91.925,"h":92.123,"l":89.53,"n":297,"o":90.84,"t":"2026-10-20T13:30:00Z","v":16290,"vw":90.955683},{"c":91.8,"h":92.4,"l":91.02,"n":301,"o":91.91,"t":"2026-10-20T13:45:00Z","v":13172,"vw":91.626579},{"c":92.06,"h":92.6696,"l":91.6,"n":310,"o":91.7,"t":"2026-10-20T14:00:00Z","v":13353,"vw":92.123944},{"c":92.99,"h":93.26,"l":92.24,"n":415,"o":92.24,"t":"2026-10-20T14:15:00Z","v":16105,"vw":92.735236},{"c":93.97,"h":94,"l":92.39,"n":688,"o":93.05,"t":"2026-10-20T14:30:00Z","v":35203,"vw":93.295943},{"c":93.01,"h":94.64,"l":93,"n":972,"o":93.98,"t":"2026-10-20T14:45:00Z","v":140700,"vw":93.869721},{"c":94.11,"h":94.81,"l":93.24,"n":562,"o":93.24,"t":"2026-10-20T15:00:00Z","v":23487,"vw":94.228437},{"c":95.585,"h":95.8195,"l":94.105,"n":639,"o":94.105,"t":"2026-10-20T15:15:00Z","v":29193,"vw":95.014547},{"c":96.12,"h":96.12,"l":95.48,"n":431,"o":95.48,"t":"2026-10-20T15:30:00Z","v":9830,"vw":95.850615},{"c":95.17,"h":96.08,"l":95.0301,"n":468,"o":95.9,"t":"2026-10-20T15:45:00Z","v":17011,"vw":95.621388},{"c":94.03,"h":95.405,"l":93.8,"n":555,"o":95.355,"t":"2026-10-20T16:00:00Z","v":26044,"vw":94.750987},{"c":94.625,"h":94.85,"l":94.03,"n":443,"o":94.03,"t":"2026-10-20T16:15:00Z","v":23191,"vw":94.454563},{"c":94.885,"h":95.42,"l":94.48,"n":432,"o":94.48,"t":"2026-10-20T16:30:00Z","v":20502,"vw":94.950564},{"c":94.45,"h":95.52,"l":94.42,"n":459,"o":94.89,"t":"2026-10-20T16:45:00Z","v":18947,"vw":95.10112},{"c":94.38,"h":94.99,"l":94.37,"n":228,"o":94.45,"t":"2026-10-20T17:00:00Z","v":9211,"vw":94.637683},{"c":95.21,"h":95.21,"l":94.29,"n":304,"o":94.29,"t":"2026-10-20T17:15:00Z","v":10490,"vw":94.998601},{"c":95.01,"h":95.53,"l":95.01,"n":415,"o":95.16,"t":"2026-10-20T17:30:00Z","v":14468,"vw":95.281657},{"c":94.705,"h":95.16,"l":94.705,"n":261,"o":94.825,"t":"2026-10-20T17:45:00Z","v":15057,"vw":94.96819},{"c":95.9152,"h":95.9152,"l":94.75,"n":376,"o":94.875,"t":"2026-10-20T18:00:00Z","v":13031,"vw":95.295837},{"c":95.1,"h":95.85,"l":95.1,"n":381,"o":95.84,"t":"2026-10-20T18:15:00Z","v":14371,"vw":95.393574},{"c":94.83,"h":95.28,"l":94.75,"n":480,"o":95.1,"t":"2026-10-20T18:30:00Z","v":15325,"vw":95.003987},{"c":94.405,"h":94.815,"l":93.94,"n":647,"o":94.815,"t":"2026-10-20T18:45:00Z","v":28352,"vw":94.228074},{"c":94.16,"h":94.67,"l":93.8,"n":792,"o":94.51,"t":"2026-10-20T19:00:00Z","v":28269,"vw":94.33993},{"c":93.96,"h":94.13,"l":93.86,"n":654,"o":94.08,"t":"2026-10-20T19:15:00Z","v":34151,"vw":94.022911},{"c":93.5759,"h":94.33,"l":93.53,"n":1088,"o":94,"t":"2026-10-20T19:30:00Z","v":56761,"vw":93.955374},{"c":92.9,"h":93.94,"l":92.68,"n":2306,"o":93.61,"t":"2026-10-20T19:45:00Z","v":107988,"vw":93.192609},{"c":92.97,"h":92.97,"l":92.97,"n":31,"o":92.97,"t":"2026-10-20T20:00:00Z","v":91448,"vw":92.97},{"c":92.97,"h":92.97,"l":92.97,"n":1,"o":92.97,"t":"2026-10-20T21:00:00Z","v":5622,"vw":92.97},{"c":92,"h":92.06,"l":92,"n":31,"o":92.06,"t":"2026-10-20T21:15:00Z","v":1896,"vw":92.017345},{"c":92.45,"h":92.45,"l":92.45,"n":4,"o":92.45,"t":"2026-10-20T21:30:00Z","v":211,"vw":92.45},{"c":92.05,"h":92.06,"l":92.05,"n":49,"o":92.06,"t":"2026-10-20T22:30:00Z","v":2125,"vw":92.051427},{"c":91.56,"h":91.56,"l":91.56,"n":2,"o":91.56,"t":"2026-10-21T10:00:00Z","v":105,"vw":91.56},{"c":91.76,"h":91.84,"l":91.76,"n":9,"o":91.7615,"t":"2026-10-21T11:00:00Z","v":1200,"vw":91.769177},{"c":91.5604,"h":91.76,"l":91.5604,"n":6,"o":91.76,"t":"2026-10-21T11:15:00Z","v":1246,"vw":91.722968},{"c":92,"h":92,"l":92,"n":1,"o":92,"t":"2026-10-21T11:30:00Z","v":500,"vw":92},{"c":92.5,"h":92.5,"l":92.5,"n":1,"o":92.5,"t":"2026-10-21T11:45:00Z","v":100,"vw":92.5},{"c":91.8,"h":92.44,"l":91.8,"n":4,"o":92.44,"t":"2026-10-21T12:00:00Z","v":430,"vw":92.229026},{"c":91.8366,"h":91.8366,"l":91.8366,"n":1,"o":91.8366,"t":"2026-10-21T12:15:00Z","v":100,"vw":91.8366},{"c":92.3,"h":92.3,"l":92.3,"n":3,"o":92.3,"t":"2026-10-21T12:45:00Z","v":251,"vw":92.3},{"c":92.35,"h":92.4,"l":92.1,"n":20,"o":92.4,"t":"2026-10-21T13:00:00Z","v":2221,"vw":92.254762},{"c":91.5,"h":92.06,"l":91.5,"n":32,"o":92.06,"t":"2026-10-21T13:15:00Z","v":3866,"vw":91.877083},{"c":93.2,"h":93.74,"l":90.02,"n":616,"o":91.14,"t":"2026-10-21T13:30:00Z","v":40160,"vw":92.039768},{"c":92.75,"h":94.6427,"l":92.75,"n":833,"o":93.28,"t":"2026-10-21T13:45:00Z","v":66760,"vw":93.584746},{"c":91.7874,"h":93.625,"l":91.55,"n":974,"o":92.94,"t":"2026-10-21T14:00:00Z","v":91369,"vw":92.906825},{"c":92.42,"h":92.91,"l":91.8353,"n":509,"o":92.265,"t":"2026-10-21T14:15:00Z","v":18906,"vw":92.47622},{"c":91.26,"h":92.83,"l":91.26,"n":413,"o":92.7,"t":"2026-10-21T14:30:00Z","v":11789,"vw":91.842985},{"c":91.4,"h":91.6,"l":91.2,"n":588,"o":91.215,"t":"2026-10-21T14:45:00Z","v":18328,"vw":91.40777},{"c":91.155,"h":91.39,"l":90.96,"n":470,"o":91.37,"t":"2026-10-21T15:00:00Z","v":18627,"vw":91.188536},{"c":91.41,"h":91.46,"l":90.97,"n":360,"o":91.145,"t":"2026-10-21T15:15:00Z","v":11231,"vw":91.237817},{"c":91.205,"h":91.27,"l":90.53,"n":538,"o":91.19,"t":"2026-10-21T15:30:00Z","v":19161,"vw":90.859409},{"c":90.6,"h":91.29,"l":90.41,"n":426,"o":91.28,"t":"2026-10-21T15:45:00Z","v":100812,"vw":90.943356},{"c":89.4,"h":90.51,"l":89,"n":782,"o":90.51,"t":"2026-10-21T16:00:00Z","v":39874,"vw":89.778451},{"c":89.32,"h":89.71,"l":89.14,"n":439,"o":89.365,"t":"2026-10-21T16:15:00Z","v":17429,"vw":89.426167},{"c":89.48,"h":89.73,"l":89.115,"n":384,"o":89.335,"t":"2026-10-21T16:30:00Z","v":18118,"vw":89.467287},{"c":89.46,"h":89.5,"l":89.27,"n":262,"o":89.395,"t":"2026-10-21T16:45:00Z","v":8814,"vw":89.366974},{"c":90.17,"h":90.17,"l":89.3275,"n":399,"o":89.33,"t":"2026-10-21T17:00:00Z","v":16595,"vw":89.818126},{"c":90.199,"h":90.38,"l":89.96,"n":305,"o":90.09,"t":"2026-10-21T17:15:00Z","v":11960,"vw":90.201158},{"c":90.55,"h":90.65,"l":90.07,"n":369,"o":90.07,"t":"2026-10-21T17:30:00Z","v":13936,"vw":90.401139},{"c":89.99,"h":90.38,"l":89.9,"n":150,"o":90.35,"t":"2026-10-21T17:45:00Z","v":4959,"vw":90.048582},{"c":89.55,"h":90.06,"l":89.475,"n":251,"o":89.8675,"t":"2026-10-21T18:00:00Z","v":8025,"vw":89.722365},{"c":89.49,"h":89.75,"l":89.345,"n":386,"o":89.573,"t":"2026-10-21T18:15:00Z","v":16301,"vw":89.553568},{"c":89.48,"h":89.57,"l":89.35,"n":252,"o":89.49,"t":"2026-10-21T18:30:00Z","v":8539,"vw":89.481305},{"c":87.89,"h":89.53,"l":87.8,"n":979,"o":89.38,"t":"2026-10-21T18:45:00Z","v":43942,"vw":88.525003},{"c":87.77,"h":88.1399,"l":87.315,"n":780,"o":87.84,"t":"2026-10-21T19:00:00Z","v":31986,"vw":87.732528},{"c":87.66,"h":87.81,"l":87.3,"n":639,"o":87.77,"t":"2026-10-21T19:15:00Z","v":22974,"vw":87.576321},{"c":87.65,"h":87.7645,"l":87.29,"n":816,"o":87.57,"t":"2026-10-21T19:30:00Z","v":32965,"vw":87.540046},{"c":87.71,"h":88.15,"l":87.3,"n":2480,"o":87.66,"t":"2026-10-21T19:45:00Z","v":102281,"vw":87.740952},{"c":87.8003,"h":87.86,"l":87.72,"n":41,"o":87.72,"t":"2026-10-21T20:00:00Z","v":119375,"vw":87.720196},{"c":87.8,"h":88.25,"l":87.72,"n":15,"o":88.25,"t":"2026-10-21T20:15:00Z","v":3806,"vw":87.797127},{"c":87.97,"h":89,"l":87.5,"n":87,"o":89,"t":"2026-10-22T08:00:00Z","v":10122,"vw":88.237731},{"c":87.65,"h":87.85,"l":87.36,"n":59,"o":87.85,"t":"2026-10-22T11:15:00Z","v":6081,"vw":87.700682},{"c":87.9653,"h":87.9653,"l":87.9653,"n":1,"o":87.9653,"t":"2026-10-22T11:45:00Z","v":115,"vw":87.9653},{"c":87.1,"h":87.9,"l":87.1,"n":38,"o":87.85,"t":"2026-10-22T12:00:00Z","v":4218,"vw":87.695269},{"c":87.9321,"h":87.9321,"l":87.19,"n":3,"o":87.19,"t":"2026-10-22T12:15:00Z","v":334,"vw":87.434112},{"c":87.55,"h":87.55,"l":87.55,"n":6,"o":87.55,"t":"2026-10-22T12:30:00Z","v":1058,"vw":87.55},{"c":87.11,"h":87.3,"l":87.1,"n":11,"o":87.15,"t":"2026-10-22T12:45:00Z","v":803,"vw":87.157143},{"c":87.1796,"h":87.75,"l":87.1796,"n":16,"o":87.75,"t":"2026-10-22T13:00:00Z","v":517,"vw":87.3498},{"c":87.02,"h":87.75,"l":87.02,"n":74,"o":87.75,"t":"2026-10-22T13:15:00Z","v":5846,"vw":87.417126},{"c":87.6447,"h":88.7,"l":86.09,"n":679,"o":87.14,"t":"2026-10-22T13:30:00Z","v":54343,"vw":86.906137},{"c":89.5199,"h":89.5199,"l":87.35,"n":360,"o":87.95,"t":"2026-10-22T13:45:00Z","v":16129,"vw":88.457189},{"c":87.885,"h":89.49,"l":87.68,"n":374,"o":89.49,"t":"2026-10-22T14:00:00Z","v":17506,"vw":88.297484},{"c":86.745,"h":87.775,"l":86.6,"n":397,"o":87.775,"t":"2026-10-22T14:15:00Z","v":16262,"vw":87.18988},{"c":87.2866,"h":87.2866,"l":86.5,"n":293,"o":86.745,"t":"2026-10-22T14:30:00Z","v":8435,"vw":86.717703},{"c":86.86,"h":87.27,"l":86.16,"n":302,"o":87.27,"t":"2026-10-22T14:45:00Z","v":11853,"vw":86.651487},{"c":86.09,"h":86.91,"l":86.005,"n":302,"o":86.9,"t":"2026-10-22T15:00:00Z","v":13980,"vw":86.229412},{"c":86.25,"h":86.48,"l":85.79,"n":257,"o":86.07,"t":"2026-10-22T15:15:00Z","v":11889,"vw":86.053389},{"c":86.01,"h":86.56,"l":85.9058,"n":290,"o":86.1,"t":"2026-10-22T15:30:00Z","v":15063,"vw":86.252244},{"c":86.41,"h":86.425,"l":86.12,"n":164,"o":86.4,"t":"2026-10-22T15:45:00Z","v":4138,"vw":86.225308},{"c":85.95,"h":86.43,"l":85.945,"n":183,"o":86.43,"t":"2026-10-22T16:00:00Z","v":5650,"vw":86.199111},{"c":86.335,"h":86.34,"l":85.9661,"n":238,"o":85.9661,"t":"2026-10-22T16:15:00Z","v":7510,"vw":86.174662},{"c":85.98,"h":86.55,"l":85.64,"n":450,"o":86.44,"t":"2026-10-22T16:30:00Z","v":17871,"vw":85.906819},{"c":86.01,"h":86.13,"l":85.14,"n":531,"o":85.7,"t":"2026-10-22T16:45:00Z","v":18344,"vw":85.531916},{"c":85.53,"h":86.19,"l":85,"n":560,"o":85.86,"t":"2026-10-22T17:00:00Z","v":22265,"vw":85.386338},{"c":85.25,"h":85.95,"l":85.25,"n":185,"o":85.76,"t":"2026-10-22T17:15:00Z","v":5547,"vw":85.578593},{"c":85.75,"h":85.91,"l":85.32,"n":177,"o":85.3201,"t":"2026-10-22T17:30:00Z","v":5630,"vw":85.57538},{"c":85.79,"h":85.81,"l":85.705,"n":104,"o":85.705,"t":"2026-10-22T17:45:00Z","v":2513,"vw":85.765469},{"c":85.595,"h":85.79,"l":85.53,"n":210,"o":85.63,"t":"2026-10-22T18:00:00Z","v":3561,"vw":85.688031},{"c":86.17,"h":86.515,"l":85.65,"n":510,"o":85.65,"t":"2026-10-22T18:15:00Z","v":19373,"vw":86.13266},{"c":86.14,"h":86.47,"l":85.855,"n":233,"o":85.9,"t":"2026-10-22T18:30:00Z","v":7579,"vw":86.163221},{"c":85.615,"h":85.9,"l":85.58,"n":240,"o":85.9,"t":"2026-10-22T18:45:00Z","v":9080,"vw":85.759569},{"c":86.13,"h":86.13,"l":85.45,"n":380,"o":85.635,"t":"2026-10-22T19:00:00Z","v":10010,"vw":85.678221},{"c":86.1525,"h":86.1525,"l":85.89,"n":265,"o":86.135,"t":"2026-10-22T19:15:00Z","v":7582,"vw":86.061482},{"c":85.33,"h":86.05,"l":85.24,"n":849,"o":86.05,"t":"2026-10-22T19:30:00Z","v":28892,"vw":85.511866},{"c":85.84,"h":85.87,"l":84.86,"n":2548,"o":85.2,"t":"2026-10-22T19:45:00Z","v":103928,"vw":85.53168},{"c":86,"h":86,"l":85.78,"n":31,"o":85.78,"t":"2026-10-22T20:00:00Z","v":97311,"vw":85.782423},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-10-22T23:00:00Z","v":100,"vw":87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.0041322941423378,"strike":128.76031175729867,"iv":0.9701502056985694,"gamma":0.0074481701263080565,"theta":-0.07282276703097205,"vega":0.04291445897456313,"rho":0.005943305271809744,"breakevenPct":49.15453339246095},{"delta":0.15,"premium":1.7972349476403702,"strike":124.96313263520493,"iv":1.072387958676381,"gamma":0.008906911336583832,"theta":-0.10695491999522563,"vega":0.05717272559417462,"rho":0.008717576736564243,"breakevenPct":45.701571934304944},{"delta":0.2,"premium":1.8132847533632288,"strike":106.0201793721973,"iv":0.7278533632286995,"gamma":0.01568789237668161,"theta":-0.08756569506726458,"vega":0.06850044843049327,"rho":0.0120287687257248,"breakevenPct":23.946510489150047},{"delta":0.25,"premium":2.375916784203103,"strike":102.11565585331454,"iv":0.7128314527503526,"gamma":0.018088293370944992,"theta":-0.0972031029619182,"vega":0.07742242595204513,"rho":0.014990648654895347,"breakevenPct":20.105255905192678},{"delta":0.3,"premium":2.9887485970819303,"strike":98.87766554433222,"iv":0.7049635241301908,"gamma":0.020006060606060607,"theta":-0.10549158249158248,"vega":0.08474466891133557,"rho":0.017923281032650486,"breakevenPct":17.087832346453034},{"delta":0.35,"premium":3.6481200897867567,"strike":96.07182940516275,"iv":0.6986223344556678,"gamma":0.02152121212121212,"theta":-0.11172053872053872,"vega":0.09035634118967452,"rho":0.020829235626824618,"breakevenPct":14.620631603390228},{"delta":0.4,"premium":4.4126267281106,"strike":93.57603686635944,"iv":0.6982220276497696,"gamma":0.02238479262672811,"theta":-0.1164352995391705,"vega":0.09398092165898618,"rho":0.023664465657293646,"breakevenPct":12.63064780973569},{"delta":0.45,"premium":5.242119815668203,"strike":91.27188940092167,"iv":0.7014939170506913,"gamma":0.022845622119815667,"theta":-0.12021410138248848,"vega":0.09637723502304148,"rho":0.026455979209873755,"breakevenPct":10.9356427776895},{"delta":0.5,"premium":6.090243902439024,"strike":89.02439024390245,"iv":0.6977390243902439,"gamma":0.023178048780487803,"theta":-0.12097317073170732,"vega":0.09721219512195121,"rho":0.029235317705660267,"breakevenPct":9.327165685449962},{"delta":0.55,"premium":6.961324041811848,"strike":86.84668989547038,"iv":0.6853261324041812,"gamma":0.023352264808362368,"theta":-0.11801149825783973,"vega":0.0961233449477352,"rho":0.03199965479218324,"breakevenPct":7.825303376186474},{"delta":0.6,"premium":7.92988084326306,"strike":84.65169569202567,"iv":0.6781924839596699,"gamma":0.02322832263978002,"theta":-0.11522135655362054,"vega":0.09449642529789186,"rho":0.03469171724012653,"breakevenPct":6.415605212975551},{"delta":0.65,"premium":9.44225481209899,"strike":82.3602199816682,"iv":0.7005114573785518,"gamma":0.021440971585701192,"theta":-0.11338817598533456,"vega":0.08986764436296975,"rho":0.036980563283362126,"breakevenPct":5.520085969847342},{"delta":0.7,"premium":10.95462878093492,"strike":80.06874427131072,"iv":0.7228304307974336,"gamma":0.019653620531622368,"theta":-0.11155499541704858,"vega":0.08523886342804766,"rho":0.03926940932659771,"breakevenPct":4.624566726719134},{"delta":0.75,"premium":12.211473327688399,"strike":77.94665537679933,"iv":0.6950817104149026,"gamma":0.018285859441151568,"theta":-0.09811219305673158,"vega":0.07659915325994919,"rho":0.04175376279201685,"breakevenPct":3.6300329936640496},{"delta":0.8,"premium":13.460414902624894,"strike":75.82980524978831,"iv":0.6657845046570703,"gamma":0.01693107535986452,"theta":-0.0843103302286198,"vega":0.06783539373412362,"rho":0.04424416287874062,"breakevenPct":2.632436956796794},{"delta":0.85,"premium":15.506054931335829,"strike":73.1023720349563,"iv":0.6561976279650437,"gamma":0.01431260923845194,"theta":-0.07001910112359552,"vega":0.05631610486891387,"rho":0.04612062056539571,"breakevenPct":1.8487666279219954}],"put":[{"delta":0.1,"premium":2.1826848846809677,"strike":56.51852007957939,"iv":1.4799307221289206,"gamma":0.004998563545244407,"theta":-0.11102504529415358,"vega":0.042771263820301886,"rho":-0.008736833057338203,"breakevenPct":37.54501701735814},{"delta":0.15,"premium":1.8147878787878786,"strike":70.04848484848485,"iv":0.8507180606060607,"gamma":0.01112909090909091,"theta":-0.0821850909090909,"vega":0.05717260606060606,"rho":-0.011958320190396785,"breakevenPct":21.57046325322187},{"delta":0.2,"premium":2.7390303030303036,"strike":73.07878787878788,"iv":0.8705968484848485,"gamma":0.012947272727272727,"theta":-0.10000327272727273,"vega":0.06796048484848485,"rho":-0.016177364632928598,"breakevenPct":19.149703935910832},{"delta":0.25,"premium":3.617021276595745,"strike":76.14518147684606,"iv":0.8692287859824781,"gamma":0.01487872340425532,"theta":-0.11317809762202753,"vega":0.07752553191489363,"rho":-0.020363157113913222,"breakevenPct":16.63429862040194},{"delta":0.3,"premium":4.414893617021276,"strike":79.27409261576972,"iv":0.8310560700876095,"gamma":0.017006382978723405,"theta":-0.11830951188986233,"vega":0.08497234042553192,"rho":-0.024491349202490957,"breakevenPct":13.954943679599495},{"delta":0.35,"premium":5.4262295081967205,"strike":81.9672131147541,"iv":0.816416393442623,"gamma":0.01832622950819672,"theta":-0.12288360655737704,"vega":0.09008360655737704,"rho":-0.028773521011266824,"breakevenPct":12.021857923497265},{"delta":0.4,"premium":6.5020491803278695,"strike":84.52868852459017,"iv":0.8088856557377049,"gamma":0.01940204918032787,"theta":-0.12728934426229507,"vega":0.09448934426229508,"rho":-0.03310220752718588,"breakevenPct":10.314207650273225},{"delta":0.45,"premium":8.217724288840262,"strike":87.23194748358863,"iv":0.8376759299781181,"gamma":0.019153610503282275,"theta":-0.1342155361050328,"vega":0.09641597374179431,"rho":-0.03791596489730073,"breakevenPct":9.179053799139817},{"delta":0.5,"premium":10.077680525164114,"strike":89.9671772428884,"iv":0.8746562363238511,"gamma":0.018606564551422317,"theta":-0.14171006564551422,"vega":0.09778358862144419,"rho":-0.042839100989440125,"breakevenPct":8.172992278477823},{"delta":0.55,"premium":11.777839643652563,"strike":92.75055679287306,"iv":0.8670683741648108,"gamma":0.018489977728285076,"theta":-0.13778418708240536,"vega":0.09642472160356347,"rho":-0.047643733801960755,"breakevenPct":6.92791132273507},{"delta":0.6,"premium":13.652479338842973,"strike":95.66115702479338,"iv":0.8637793388429752,"gamma":0.018188429752066117,"theta":-0.13373305785123968,"vega":0.09453305785123967,"rho":-0.05258355466085456,"breakevenPct":5.7371520851144755},{"delta":0.65,"premium":16.269559228650138,"strike":99.10468319559229,"iv":0.8808592286501378,"gamma":0.017086501377410468,"theta":-0.12973856749311297,"vega":0.09053856749311294,"rho":-0.05809834898239957,"breakevenPct":4.787213831100982},{"delta":0.7,"premium":19.18470948012232,"strike":102.82874617737002,"iv":0.890108868501529,"gamma":0.01583822629969419,"theta":-0.12168470948012235,"vega":0.08486085626911316,"rho":-0.06384325156297233,"breakevenPct":3.8574290836233325},{"delta":0.75,"premium":23.270731707317072,"strike":107.6341463414634,"iv":0.9201941463414633,"gamma":0.014046341463414635,"theta":-0.11371853658536585,"vega":0.07777024390243903,"rho":-0.07050428841517292,"breakevenPct":3.030557891785821},{"delta":0.8,"premium":30.623127753303976,"strike":115.55066079295155,"iv":1.0107453744493393,"gamma":0.011256828193832596,"theta":-0.1087806167400881,"vega":0.06866035242290748,"rho":-0.07973614392571851,"breakevenPct":2.382145931439559},{"delta":0.85,"premium":45.49340491753214,"strike":130.97327127390164,"iv":1.1921707679726965,"gamma":0.008018908192041456,"theta":-0.10345471433319893,"vega":0.05707669121504064,"rho":-0.09493544683527926,"breakevenPct":1.7472800501499892}]},"raw":{"call":[{"delta":0.1,"premium":1.0041322941423378,"strike":128.76031175729867,"iv":0.9701502056985694,"gamma":0.0074481701263080565,"theta":-0.07282276703097205,"vega":0.04291445897456313,"rho":0.005943305271809744,"breakevenPct":49.15453339246095},{"delta":0.15,"premium":1.7972349476403702,"strike":124.96313263520493,"iv":1.072387958676381,"gamma":0.008906911336583832,"theta":-0.10695491999522563,"vega":0.05717272559417462,"rho":0.008717576736564243,"breakevenPct":45.701571934304944},{"delta":0.2,"premium":1.8132847533632288,"strike":106.0201793721973,"iv":0.7278533632286995,"gamma":0.01568789237668161,"theta":-0.08756569506726458,"vega":0.06850044843049327,"rho":0.0120287687257248,"breakevenPct":23.946510489150047},{"delta":0.25,"premium":2.375916784203103,"strike":102.11565585331454,"iv":0.7128314527503526,"gamma":0.018088293370944992,"theta":-0.0972031029619182,"vega":0.07742242595204513,"rho":0.014990648654895347,"breakevenPct":20.105255905192678},{"delta":0.3,"premium":2.9887485970819303,"strike":98.87766554433222,"iv":0.7049635241301908,"gamma":0.020006060606060607,"theta":-0.10549158249158248,"vega":0.08474466891133557,"rho":0.017923281032650486,"breakevenPct":17.087832346453034},{"delta":0.35,"premium":3.6481200897867567,"strike":96.07182940516275,"iv":0.6986223344556678,"gamma":0.02152121212121212,"theta":-0.11172053872053872,"vega":0.09035634118967452,"rho":0.020829235626824618,"breakevenPct":14.620631603390228},{"delta":0.4,"premium":4.4126267281106,"strike":93.57603686635944,"iv":0.6982220276497696,"gamma":0.02238479262672811,"theta":-0.1164352995391705,"vega":0.09398092165898618,"rho":0.023664465657293646,"breakevenPct":12.63064780973569},{"delta":0.45,"premium":5.242119815668203,"strike":91.27188940092167,"iv":0.7014939170506913,"gamma":0.022845622119815667,"theta":-0.12021410138248848,"vega":0.09637723502304148,"rho":0.026455979209873755,"breakevenPct":10.9356427776895},{"delta":0.5,"premium":6.090243902439024,"strike":89.02439024390245,"iv":0.6977390243902439,"gamma":0.023178048780487803,"theta":-0.12097317073170732,"vega":0.09721219512195121,"rho":0.029235317705660267,"breakevenPct":9.327165685449962},{"delta":0.55,"premium":6.961324041811848,"strike":86.84668989547038,"iv":0.6853261324041812,"gamma":0.023352264808362368,"theta":-0.11801149825783973,"vega":0.0961233449477352,"rho":0.03199965479218324,"breakevenPct":7.825303376186474},{"delta":0.6,"premium":7.92988084326306,"strike":84.65169569202567,"iv":0.6781924839596699,"gamma":0.02322832263978002,"theta":-0.11522135655362054,"vega":0.09449642529789186,"rho":0.03469171724012653,"breakevenPct":6.415605212975551},{"delta":0.65,"premium":9.44225481209899,"strike":82.3602199816682,"iv":0.7005114573785518,"gamma":0.021440971585701192,"theta":-0.11338817598533456,"vega":0.08986764436296975,"rho":0.036980563283362126,"breakevenPct":5.520085969847342},{"delta":0.7,"premium":10.95462878093492,"strike":80.06874427131072,"iv":0.7228304307974336,"gamma":0.019653620531622368,"theta":-0.11155499541704858,"vega":0.08523886342804766,"rho":0.03926940932659771,"breakevenPct":4.624566726719134},{"delta":0.75,"premium":12.211473327688399,"strike":77.94665537679933,"iv":0.6950817104149026,"gamma":0.018285859441151568,"theta":-0.09811219305673158,"vega":0.07659915325994919,"rho":0.04175376279201685,"breakevenPct":3.6300329936640496},{"delta":0.8,"premium":13.460414902624894,"strike":75.82980524978831,"iv":0.6657845046570703,"gamma":0.01693107535986452,"theta":-0.0843103302286198,"vega":0.06783539373412362,"rho":0.04424416287874062,"breakevenPct":2.632436956796794},{"delta":0.85,"premium":15.506054931335829,"strike":73.1023720349563,"iv":0.6561976279650437,"gamma":0.01431260923845194,"theta":-0.07001910112359552,"vega":0.05631610486891387,"rho":0.04612062056539571,"breakevenPct":1.8487666279219954}],"put":[{"delta":0.1,"premium":2.1826848846809677,"strike":56.51852007957939,"iv":1.4799307221289206,"gamma":0.004998563545244407,"theta":-0.11102504529415358,"vega":0.042771263820301886,"rho":-0.008736833057338203,"breakevenPct":37.54501701735814},{"delta":0.15,"premium":1.8147878787878786,"strike":70.04848484848485,"iv":0.8507180606060607,"gamma":0.01112909090909091,"theta":-0.0821850909090909,"vega":0.05717260606060606,"rho":-0.011958320190396785,"breakevenPct":21.57046325322187},{"delta":0.2,"premium":2.7390303030303036,"strike":73.07878787878788,"iv":0.8705968484848485,"gamma":0.012947272727272727,"theta":-0.10000327272727273,"vega":0.06796048484848485,"rho":-0.016177364632928598,"breakevenPct":19.149703935910832},{"delta":0.25,"premium":3.617021276595745,"strike":76.14518147684606,"iv":0.8692287859824781,"gamma":0.01487872340425532,"theta":-0.11317809762202753,"vega":0.07752553191489363,"rho":-0.020363157113913222,"breakevenPct":16.63429862040194},{"delta":0.3,"premium":4.414893617021276,"strike":79.27409261576972,"iv":0.8310560700876095,"gamma":0.017006382978723405,"theta":-0.11830951188986233,"vega":0.08497234042553192,"rho":-0.024491349202490957,"breakevenPct":13.954943679599495},{"delta":0.35,"premium":5.4262295081967205,"strike":81.9672131147541,"iv":0.816416393442623,"gamma":0.01832622950819672,"theta":-0.12288360655737704,"vega":0.09008360655737704,"rho":-0.028773521011266824,"breakevenPct":12.021857923497265},{"delta":0.4,"premium":6.5020491803278695,"strike":84.52868852459017,"iv":0.8088856557377049,"gamma":0.01940204918032787,"theta":-0.12728934426229507,"vega":0.09448934426229508,"rho":-0.03310220752718588,"breakevenPct":10.314207650273225},{"delta":0.45,"premium":8.217724288840262,"strike":87.23194748358863,"iv":0.8376759299781181,"gamma":0.019153610503282275,"theta":-0.1342155361050328,"vega":0.09641597374179431,"rho":-0.03791596489730073,"breakevenPct":9.179053799139817},{"delta":0.5,"premium":10.077680525164114,"strike":89.9671772428884,"iv":0.8746562363238511,"gamma":0.018606564551422317,"theta":-0.14171006564551422,"vega":0.09778358862144419,"rho":-0.042839100989440125,"breakevenPct":8.172992278477823},{"delta":0.55,"premium":11.777839643652563,"strike":92.75055679287306,"iv":0.8670683741648108,"gamma":0.018489977728285076,"theta":-0.13778418708240536,"vega":0.09642472160356347,"rho":-0.047643733801960755,"breakevenPct":6.92791132273507},{"delta":0.6,"premium":13.652479338842973,"strike":95.66115702479338,"iv":0.8637793388429752,"gamma":0.018188429752066117,"theta":-0.13373305785123968,"vega":0.09453305785123967,"rho":-0.05258355466085456,"breakevenPct":5.7371520851144755},{"delta":0.65,"premium":16.269559228650138,"strike":99.10468319559229,"iv":0.8808592286501378,"gamma":0.017086501377410468,"theta":-0.12973856749311297,"vega":0.09053856749311294,"rho":-0.05809834898239957,"breakevenPct":4.787213831100982},{"delta":0.7,"premium":19.18470948012232,"strike":102.82874617737002,"iv":0.890108868501529,"gamma":0.01583822629969419,"theta":-0.12168470948012235,"vega":0.08486085626911316,"rho":-0.06384325156297233,"breakevenPct":3.8574290836233325},{"delta":0.75,"premium":23.270731707317072,"strike":107.6341463414634,"iv":0.9201941463414633,"gamma":0.014046341463414635,"theta":-0.11371853658536585,"vega":0.07777024390243903,"rho":-0.07050428841517292,"breakevenPct":3.030557891785821},{"delta":0.8,"premium":30.623127753303976,"strike":115.55066079295155,"iv":1.0107453744493393,"gamma":0.011256828193832596,"theta":-0.1087806167400881,"vega":0.06866035242290748,"rho":-0.07973614392571851,"breakevenPct":2.382145931439559},{"delta":0.85,"premium":45.49340491753214,"strike":130.97327127390164,"iv":1.1921707679726965,"gamma":0.008018908192041456,"theta":-0.10345471433319893,"vega":0.05707669121504064,"rho":-0.09493544683527926,"breakevenPct":1.7472800501499892}]}},"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"}}