{"symbol":"MXL","url":"https://intraalpha.com/companies/MXL","capturedAt":"2026-10-23T03:00:13.646Z","state":"partial","quote":{"symbol":"MXL","last_price":62.9901,"prev_close":75.79,"regular_close":65.28,"change":-12.7999,"change_pct":-16.8886,"regular_change":-10.51,"regular_change_pct":-13.8673,"extended_change":-2.2899,"extended_change_pct":-3.5078,"bid":62.99,"ask":63,"bid_size":100,"ask_size":200,"volume":5258858,"vwap":66.16962,"open":71.02,"high":71.5999,"low":63.485,"close":65.28,"trade_count":69430,"last_trade_at":"2026-10-22T23:59:48.82665338Z","last_quote_at":"2026-10-22T23:59:59.090982381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:10.261762458-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.742Z","bars":[{"c":77.5,"h":79.25,"l":77.5,"n":184,"o":79.24,"t":"2026-10-16T08:00:00Z","v":7008,"vw":78.555167},{"c":78.26,"h":78.26,"l":77.69,"n":5,"o":77.69,"t":"2026-10-16T08:05:00Z","v":1067,"vw":78.206125},{"c":77.98,"h":77.98,"l":77.98,"n":2,"o":77.98,"t":"2026-10-16T08:15:00Z","v":150,"vw":77.98},{"c":78.09,"h":78.09,"l":78.09,"n":2,"o":78.09,"t":"2026-10-16T08:35:00Z","v":114,"vw":78.09},{"c":77.88,"h":77.88,"l":77.88,"n":1,"o":77.88,"t":"2026-10-16T08:40:00Z","v":100,"vw":77.88},{"c":77.87,"h":77.94,"l":77.87,"n":20,"o":77.87,"t":"2026-10-16T08:45:00Z","v":4082,"vw":77.873041},{"c":77.44,"h":77.44,"l":77.44,"n":1,"o":77.44,"t":"2026-10-16T09:30:00Z","v":100,"vw":77.44},{"c":77.78,"h":77.78,"l":77.78,"n":2,"o":77.78,"t":"2026-10-16T09:35:00Z","v":130,"vw":77.78},{"c":76.61,"h":76.61,"l":76.4681,"n":5,"o":76.4681,"t":"2026-10-16T11:00:00Z","v":798,"vw":76.585373},{"c":76.5,"h":76.61,"l":76.5,"n":18,"o":76.61,"t":"2026-10-16T11:05:00Z","v":748,"vw":76.538196},{"c":76.16,"h":76.16,"l":76.16,"n":2,"o":76.16,"t":"2026-10-16T11:55:00Z","v":1005,"vw":76.16},{"c":76,"h":76.29,"l":76,"n":64,"o":76.29,"t":"2026-10-16T12:00:00Z","v":2950,"vw":76.063582},{"c":76,"h":76,"l":76,"n":6,"o":76,"t":"2026-10-16T12:05:00Z","v":594,"vw":76},{"c":76,"h":76.01,"l":76,"n":12,"o":76.01,"t":"2026-10-16T12:15:00Z","v":532,"vw":76.006369},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-16T12:20:00Z","v":1000,"vw":76},{"c":76,"h":76,"l":76,"n":6,"o":76,"t":"2026-10-16T12:35:00Z","v":516,"vw":76},{"c":76,"h":76.05,"l":76,"n":8,"o":76.05,"t":"2026-10-16T12:40:00Z","v":944,"vw":76.007407},{"c":75.01,"h":75.01,"l":75.01,"n":14,"o":75.01,"t":"2026-10-16T12:55:00Z","v":785,"vw":75.01},{"c":75.51,"h":75.51,"l":75.51,"n":6,"o":75.51,"t":"2026-10-16T13:00:00Z","v":665,"vw":75.51},{"c":75.51,"h":75.51,"l":75.37,"n":19,"o":75.37,"t":"2026-10-16T13:05:00Z","v":1635,"vw":75.484689},{"c":75.5,"h":75.5,"l":75.5,"n":5,"o":75.5,"t":"2026-10-16T13:15:00Z","v":261,"vw":75.5},{"c":75.52,"h":75.52,"l":75.52,"n":5,"o":75.52,"t":"2026-10-16T13:20:00Z","v":130,"vw":75.52},{"c":75.2,"h":75.2,"l":75.1136,"n":3,"o":75.1136,"t":"2026-10-16T13:25:00Z","v":601,"vw":75.1424},{"c":72.88,"h":75.02,"l":72.5,"n":1050,"o":75.02,"t":"2026-10-16T13:30:00Z","v":88785,"vw":73.942079},{"c":73.485,"h":73.69,"l":71.63,"n":788,"o":72.71,"t":"2026-10-16T13:35:00Z","v":57362,"vw":72.452735},{"c":73.52,"h":73.82,"l":72.7,"n":408,"o":73.3,"t":"2026-10-16T13:40:00Z","v":20677,"vw":73.217834},{"c":72.46,"h":74.38,"l":72.2772,"n":612,"o":73.565,"t":"2026-10-16T13:45:00Z","v":55396,"vw":73.322461},{"c":71.8625,"h":72.58,"l":71.29,"n":552,"o":72.58,"t":"2026-10-16T13:50:00Z","v":37760,"vw":71.731425},{"c":71.9,"h":72.28,"l":71.29,"n":458,"o":71.865,"t":"2026-10-16T13:55:00Z","v":21781,"vw":71.710525},{"c":73.03,"h":73.18,"l":71.73,"n":629,"o":71.87,"t":"2026-10-16T14:00:00Z","v":43534,"vw":72.280198},{"c":73.06,"h":73.18,"l":72.43,"n":336,"o":72.97,"t":"2026-10-16T14:05:00Z","v":20072,"vw":72.841229},{"c":73.52,"h":73.595,"l":72.45,"n":382,"o":72.86,"t":"2026-10-16T14:10:00Z","v":15012,"vw":73.108024},{"c":73.19,"h":73.7225,"l":73.19,"n":384,"o":73.58,"t":"2026-10-16T14:15:00Z","v":20586,"vw":73.423581},{"c":73.39,"h":73.81,"l":72.85,"n":321,"o":73.01,"t":"2026-10-16T14:20:00Z","v":17378,"vw":73.208446},{"c":73.13,"h":73.47,"l":72.84,"n":320,"o":73.47,"t":"2026-10-16T14:25:00Z","v":22233,"vw":73.043714},{"c":74,"h":74.14,"l":73.075,"n":373,"o":73.2111,"t":"2026-10-16T14:30:00Z","v":22422,"vw":73.516879},{"c":74.56,"h":74.765,"l":74.1,"n":369,"o":74.1,"t":"2026-10-16T14:35:00Z","v":21631,"vw":74.365739},{"c":74.6478,"h":74.6478,"l":74.18,"n":335,"o":74.4171,"t":"2026-10-16T14:40:00Z","v":33178,"vw":74.489922},{"c":74.1061,"h":74.5,"l":74.09,"n":306,"o":74.44,"t":"2026-10-16T14:45:00Z","v":13857,"vw":74.282478},{"c":73.375,"h":74.38,"l":73.365,"n":291,"o":74.26,"t":"2026-10-16T14:50:00Z","v":15247,"vw":74.046468},{"c":73.835,"h":73.835,"l":73.315,"n":277,"o":73.365,"t":"2026-10-16T14:55:00Z","v":15948,"vw":73.520383},{"c":72.98,"h":73.74,"l":72.98,"n":250,"o":73.74,"t":"2026-10-16T15:00:00Z","v":9638,"vw":73.373886},{"c":72.09,"h":73.0201,"l":72.09,"n":410,"o":73.0201,"t":"2026-10-16T15:05:00Z","v":35908,"vw":72.371371},{"c":72.08,"h":72.54,"l":71.64,"n":1123,"o":72.06,"t":"2026-10-16T15:10:00Z","v":127197,"vw":72.058393},{"c":72.17,"h":72.26,"l":71.98,"n":323,"o":72.135,"t":"2026-10-16T15:15:00Z","v":24616,"vw":72.138017},{"c":72.295,"h":72.4357,"l":71.7901,"n":405,"o":72.18,"t":"2026-10-16T15:20:00Z","v":23575,"vw":72.141439},{"c":72.81,"h":72.9829,"l":72.13,"n":304,"o":72.36,"t":"2026-10-16T15:25:00Z","v":16488,"vw":72.592968},{"c":72.81,"h":73.1325,"l":72.59,"n":330,"o":72.74,"t":"2026-10-16T15:30:00Z","v":25611,"vw":72.973564},{"c":72.935,"h":72.94,"l":72.6707,"n":299,"o":72.88,"t":"2026-10-16T15:35:00Z","v":14329,"vw":72.815764},{"c":72.66,"h":72.9,"l":72.66,"n":242,"o":72.85,"t":"2026-10-16T15:40:00Z","v":20552,"vw":72.828349},{"c":72.725,"h":73,"l":72.6,"n":315,"o":72.69,"t":"2026-10-16T15:45:00Z","v":24217,"vw":72.762171},{"c":72.5,"h":72.92,"l":72.44,"n":328,"o":72.72,"t":"2026-10-16T15:50:00Z","v":15260,"vw":72.605137},{"c":72.765,"h":72.9,"l":72.39,"n":295,"o":72.5,"t":"2026-10-16T15:55:00Z","v":23463,"vw":72.564293},{"c":72.93,"h":72.9571,"l":72.57,"n":308,"o":72.68,"t":"2026-10-16T16:00:00Z","v":16434,"vw":72.678264},{"c":72.65,"h":72.925,"l":72.65,"n":209,"o":72.91,"t":"2026-10-16T16:05:00Z","v":7450,"vw":72.793277},{"c":73.23,"h":73.23,"l":72.635,"n":201,"o":72.635,"t":"2026-10-16T16:10:00Z","v":8901,"vw":72.818653},{"c":72.964,"h":73.205,"l":72.96,"n":188,"o":73.135,"t":"2026-10-16T16:15:00Z","v":7870,"vw":73.073701},{"c":73.05,"h":73.1023,"l":72.84,"n":213,"o":73.1,"t":"2026-10-16T16:20:00Z","v":8899,"vw":72.972611},{"c":73.1,"h":73.1,"l":72.58,"n":431,"o":73.045,"t":"2026-10-16T16:25:00Z","v":27680,"vw":72.786878},{"c":72.8,"h":73.17,"l":72.8,"n":251,"o":73.1,"t":"2026-10-16T16:30:00Z","v":14546,"vw":73.011796},{"c":73.2487,"h":73.34,"l":72.655,"n":236,"o":72.76,"t":"2026-10-16T16:35:00Z","v":11054,"vw":73.014124},{"c":72.645,"h":73.29,"l":72.51,"n":308,"o":73.21,"t":"2026-10-16T16:40:00Z","v":29976,"vw":73.122798},{"c":72.25,"h":72.75,"l":72.05,"n":394,"o":72.62,"t":"2026-10-16T16:45:00Z","v":24367,"vw":72.319384},{"c":72.29,"h":72.42,"l":72.21,"n":428,"o":72.25,"t":"2026-10-16T16:50:00Z","v":48776,"vw":72.290079},{"c":72.16,"h":72.28,"l":71.97,"n":369,"o":72.21,"t":"2026-10-16T16:55:00Z","v":23543,"vw":72.113508},{"c":71.91,"h":72.39,"l":71.88,"n":434,"o":72.17,"t":"2026-10-16T17:00:00Z","v":20408,"vw":72.157025},{"c":71.8884,"h":72.01,"l":71.7061,"n":331,"o":71.85,"t":"2026-10-16T17:05:00Z","v":20867,"vw":71.829959},{"c":72.09,"h":72.26,"l":71.97,"n":241,"o":72,"t":"2026-10-16T17:10:00Z","v":11062,"vw":72.121658},{"c":71.6,"h":72.18,"l":71.54,"n":346,"o":72.18,"t":"2026-10-16T17:15:00Z","v":17173,"vw":71.74323},{"c":71.31,"h":71.585,"l":70.88,"n":687,"o":71.54,"t":"2026-10-16T17:20:00Z","v":39521,"vw":71.295333},{"c":71.705,"h":71.79,"l":71.2,"n":312,"o":71.3,"t":"2026-10-16T17:25:00Z","v":14336,"vw":71.533139},{"c":71.61,"h":71.79,"l":71.5,"n":270,"o":71.71,"t":"2026-10-16T17:30:00Z","v":12124,"vw":71.64696},{"c":71.42,"h":71.705,"l":71.3501,"n":292,"o":71.65,"t":"2026-10-16T17:35:00Z","v":12323,"vw":71.497195},{"c":71.86,"h":71.9179,"l":71.37,"n":436,"o":71.445,"t":"2026-10-16T17:40:00Z","v":22799,"vw":71.732654},{"c":71.45,"h":71.91,"l":71.38,"n":283,"o":71.74,"t":"2026-10-16T17:45:00Z","v":13845,"vw":71.598877},{"c":71.465,"h":71.61,"l":71.17,"n":351,"o":71.4,"t":"2026-10-16T17:50:00Z","v":18436,"vw":71.379862},{"c":71.48,"h":71.48,"l":71.27,"n":273,"o":71.41,"t":"2026-10-16T17:55:00Z","v":13310,"vw":71.366006},{"c":71.15,"h":71.35,"l":71.08,"n":410,"o":71.35,"t":"2026-10-16T18:00:00Z","v":22013,"vw":71.185479},{"c":71.515,"h":71.57,"l":71.02,"n":396,"o":71.155,"t":"2026-10-16T18:05:00Z","v":19137,"vw":71.264576},{"c":71.885,"h":71.97,"l":71.28,"n":567,"o":71.5,"t":"2026-10-16T18:10:00Z","v":41502,"vw":71.667827},{"c":71.91,"h":72.23,"l":71.83,"n":524,"o":71.9,"t":"2026-10-16T18:15:00Z","v":32904,"vw":71.969396},{"c":72.22,"h":72.29,"l":71.8,"n":356,"o":71.9,"t":"2026-10-16T18:20:00Z","v":18816,"vw":72.010151},{"c":72.55,"h":72.55,"l":72.175,"n":446,"o":72.24,"t":"2026-10-16T18:25:00Z","v":25466,"vw":72.297747},{"c":72.65,"h":72.67,"l":72.37,"n":278,"o":72.47,"t":"2026-10-16T18:30:00Z","v":15772,"vw":72.540708},{"c":72.46,"h":72.65,"l":72.26,"n":402,"o":72.65,"t":"2026-10-16T18:35:00Z","v":19046,"vw":72.437972},{"c":72.18,"h":72.55,"l":72.09,"n":370,"o":72.41,"t":"2026-10-16T18:40:00Z","v":18120,"vw":72.304415},{"c":71.795,"h":72.29,"l":71.6001,"n":340,"o":72.23,"t":"2026-10-16T18:45:00Z","v":15405,"vw":71.87987},{"c":71.385,"h":71.78,"l":71.37,"n":377,"o":71.78,"t":"2026-10-16T18:50:00Z","v":18693,"vw":71.485007},{"c":71.3701,"h":71.43,"l":71.2411,"n":363,"o":71.4025,"t":"2026-10-16T18:55:00Z","v":21864,"vw":71.34226},{"c":71.04,"h":71.39,"l":70.94,"n":532,"o":71.39,"t":"2026-10-16T19:00:00Z","v":39259,"vw":71.084405},{"c":71.03,"h":71.34,"l":70.745,"n":400,"o":71.09,"t":"2026-10-16T19:05:00Z","v":19760,"vw":71.060359},{"c":71.84,"h":71.84,"l":71.07,"n":455,"o":71.12,"t":"2026-10-16T19:10:00Z","v":25368,"vw":71.307905},{"c":71.76,"h":71.9699,"l":71.36,"n":399,"o":71.86,"t":"2026-10-16T19:15:00Z","v":26900,"vw":71.734588},{"c":71.89,"h":72.015,"l":71.61,"n":493,"o":71.71,"t":"2026-10-16T19:20:00Z","v":29993,"vw":71.805698},{"c":71.865,"h":72.075,"l":71.83,"n":450,"o":71.84,"t":"2026-10-16T19:25:00Z","v":23111,"vw":71.944774},{"c":71.16,"h":72,"l":71.05,"n":516,"o":71.86,"t":"2026-10-16T19:30:00Z","v":26581,"vw":71.51054},{"c":70.82,"h":71.13,"l":70.6905,"n":587,"o":71.03,"t":"2026-10-16T19:35:00Z","v":28686,"vw":70.895656},{"c":70.51,"h":71.025,"l":70.501,"n":867,"o":70.79,"t":"2026-10-16T19:40:00Z","v":40328,"vw":70.764892},{"c":70.81,"h":70.87,"l":70.34,"n":1068,"o":70.545,"t":"2026-10-16T19:45:00Z","v":47237,"vw":70.528956},{"c":70.88,"h":71.15,"l":70.6,"n":1384,"o":70.92,"t":"2026-10-16T19:50:00Z","v":75892,"vw":70.909556},{"c":71.32,"h":71.38,"l":70.82,"n":3281,"o":70.875,"t":"2026-10-16T19:55:00Z","v":170369,"vw":71.2267},{"c":70.5,"h":71.32,"l":70.5,"n":40,"o":71.32,"t":"2026-10-16T20:00:00Z","v":151170,"vw":71.319184},{"c":70.3,"h":70.3,"l":70.3,"n":4,"o":70.3,"t":"2026-10-16T20:15:00Z","v":335,"vw":70.3},{"c":71.01,"h":71.4,"l":71.01,"n":11,"o":71.4,"t":"2026-10-16T20:20:00Z","v":381,"vw":71.24585},{"c":71.4,"h":71.4,"l":71.4,"n":1,"o":71.4,"t":"2026-10-16T20:45:00Z","v":100,"vw":71.4},{"c":71.57,"h":71.57,"l":71.57,"n":5,"o":71.57,"t":"2026-10-16T20:50:00Z","v":216,"vw":71.57},{"c":71.52,"h":71.52,"l":71.52,"n":4,"o":71.52,"t":"2026-10-16T21:25:00Z","v":1006,"vw":71.52},{"c":70.503,"h":70.503,"l":70.503,"n":1,"o":70.503,"t":"2026-10-16T21:35:00Z","v":3000,"vw":70.503},{"c":71.01,"h":71.03,"l":71.01,"n":4,"o":71.03,"t":"2026-10-16T21:55:00Z","v":5005,"vw":71.022002},{"c":70.51,"h":70.51,"l":70.51,"n":8,"o":70.51,"t":"2026-10-16T22:00:00Z","v":7100,"vw":70.51},{"c":70.65,"h":70.65,"l":70.65,"n":5,"o":70.65,"t":"2026-10-16T22:10:00Z","v":152,"vw":70.65},{"c":70.77,"h":70.8,"l":70.77,"n":7,"o":70.8,"t":"2026-10-16T22:15:00Z","v":320,"vw":70.780952},{"c":70.8,"h":70.8,"l":70.78,"n":5,"o":70.78,"t":"2026-10-16T22:20:00Z","v":581,"vw":70.793814},{"c":70.68,"h":70.68,"l":70.5,"n":18,"o":70.57,"t":"2026-10-16T22:40:00Z","v":2779,"vw":70.528367},{"c":70.6,"h":70.6,"l":70.57,"n":5,"o":70.57,"t":"2026-10-16T22:50:00Z","v":504,"vw":70.588987},{"c":70.4301,"h":70.4301,"l":70.4301,"n":1,"o":70.4301,"t":"2026-10-16T23:00:00Z","v":1000,"vw":70.4301},{"c":70.536,"h":70.54,"l":70.45,"n":12,"o":70.52,"t":"2026-10-16T23:05:00Z","v":884,"vw":70.50737},{"c":70.6,"h":70.6,"l":70.6,"n":3,"o":70.6,"t":"2026-10-16T23:25:00Z","v":311,"vw":70.6},{"c":70.5013,"h":70.5013,"l":70.5,"n":5,"o":70.5,"t":"2026-10-16T23:35:00Z","v":457,"vw":70.500325},{"c":70.48,"h":70.8,"l":70.48,"n":16,"o":70.69,"t":"2026-10-16T23:45:00Z","v":882,"vw":70.586213},{"c":70.7,"h":70.7,"l":70.48,"n":9,"o":70.69,"t":"2026-10-16T23:50:00Z","v":900,"vw":70.672156},{"c":70.6,"h":71.52,"l":70.6,"n":4,"o":71.52,"t":"2026-10-16T23:55:00Z","v":433,"vw":70.881412},{"c":74.36,"h":75.24,"l":74,"n":264,"o":74,"t":"2026-10-19T08:00:00Z","v":14733,"vw":74.598487},{"c":74.54,"h":74.54,"l":74.54,"n":46,"o":74.54,"t":"2026-10-19T08:05:00Z","v":399,"vw":74.54},{"c":74.13,"h":74.17,"l":74.13,"n":7,"o":74.17,"t":"2026-10-19T08:15:00Z","v":501,"vw":74.151333},{"c":74.13,"h":74.13,"l":74.13,"n":7,"o":74.13,"t":"2026-10-19T08:20:00Z","v":433,"vw":74.13},{"c":74.18,"h":74.18,"l":74.18,"n":4,"o":74.18,"t":"2026-10-19T08:40:00Z","v":260,"vw":74.18},{"c":74.34,"h":74.54,"l":74.34,"n":17,"o":74.4,"t":"2026-10-19T08:45:00Z","v":737,"vw":74.421},{"c":74.12,"h":74.13,"l":74.12,"n":7,"o":74.13,"t":"2026-10-19T08:55:00Z","v":1401,"vw":74.123125},{"c":74.05,"h":74.1,"l":74.05,"n":11,"o":74.1,"t":"2026-10-19T09:00:00Z","v":2288,"vw":74.05413},{"c":74.01,"h":74.02,"l":74.01,"n":14,"o":74.02,"t":"2026-10-19T09:35:00Z","v":454,"vw":74.015455},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-19T09:55:00Z","v":250,"vw":74},{"c":74.73,"h":74.73,"l":74.73,"n":3,"o":74.73,"t":"2026-10-19T10:35:00Z","v":102,"vw":74.73},{"c":75.26,"h":75.34,"l":75.1,"n":19,"o":75.34,"t":"2026-10-19T10:50:00Z","v":880,"vw":75.275385},{"c":75.35,"h":75.35,"l":75.35,"n":2,"o":75.35,"t":"2026-10-19T10:55:00Z","v":210,"vw":75.35},{"c":75,"h":75.5,"l":74.83,"n":38,"o":74.83,"t":"2026-10-19T11:00:00Z","v":2272,"vw":75.038273},{"c":74.75,"h":74.75,"l":74.75,"n":3,"o":74.75,"t":"2026-10-19T11:05:00Z","v":161,"vw":74.75},{"c":74.8276,"h":75,"l":74.8,"n":19,"o":74.8,"t":"2026-10-19T11:10:00Z","v":1855,"vw":74.887467},{"c":74.8,"h":74.8,"l":74.4968,"n":8,"o":74.8,"t":"2026-10-19T11:15:00Z","v":355,"vw":74.713371},{"c":74.8,"h":74.8,"l":74.8,"n":7,"o":74.8,"t":"2026-10-19T11:20:00Z","v":419,"vw":74.8},{"c":75.02,"h":75.02,"l":75.02,"n":16,"o":75.02,"t":"2026-10-19T11:25:00Z","v":452,"vw":75.02},{"c":74.4,"h":75.5,"l":74.4,"n":6,"o":75.5,"t":"2026-10-19T11:30:00Z","v":547,"vw":74.98},{"c":75.42,"h":75.42,"l":75.42,"n":1,"o":75.42,"t":"2026-10-19T11:40:00Z","v":100,"vw":75.42},{"c":75.48,"h":75.48,"l":74.4,"n":18,"o":74.4,"t":"2026-10-19T11:45:00Z","v":1170,"vw":74.70913},{"c":75.4081,"h":75.4081,"l":75.4081,"n":5,"o":75.4081,"t":"2026-10-19T11:50:00Z","v":171,"vw":75.4081},{"c":75.75,"h":75.75,"l":75.5,"n":10,"o":75.5,"t":"2026-10-19T11:55:00Z","v":630,"vw":75.554825},{"c":75.01,"h":75.7,"l":75.01,"n":48,"o":75.7,"t":"2026-10-19T12:00:00Z","v":990,"vw":75.219692},{"c":75.98,"h":75.98,"l":75.3132,"n":25,"o":75.3132,"t":"2026-10-19T12:05:00Z","v":954,"vw":75.697915},{"c":75.82,"h":75.82,"l":75.82,"n":5,"o":75.82,"t":"2026-10-19T12:10:00Z","v":276,"vw":75.82},{"c":75.7431,"h":75.9374,"l":75.5,"n":23,"o":75.9374,"t":"2026-10-19T12:15:00Z","v":1826,"vw":75.67704},{"c":75.61,"h":75.61,"l":75.5994,"n":22,"o":75.61,"t":"2026-10-19T12:20:00Z","v":1860,"vw":75.608614},{"c":76,"h":76,"l":75.74,"n":21,"o":75.74,"t":"2026-10-19T12:25:00Z","v":10001,"vw":75.992909},{"c":75.98,"h":76.08,"l":75.9,"n":19,"o":75.9,"t":"2026-10-19T12:35:00Z","v":2322,"vw":76.024064},{"c":76.3559,"h":76.3559,"l":75.83,"n":17,"o":76.07,"t":"2026-10-19T12:40:00Z","v":5046,"vw":75.938513},{"c":76.6574,"h":76.8,"l":76.08,"n":259,"o":76.1,"t":"2026-10-19T12:45:00Z","v":5616,"vw":76.57052},{"c":76.8,"h":76.8,"l":76.01,"n":41,"o":76.43,"t":"2026-10-19T12:50:00Z","v":2166,"vw":76.349252},{"c":76,"h":76.04,"l":75.97,"n":69,"o":76,"t":"2026-10-19T12:55:00Z","v":3754,"vw":76.001304},{"c":75.9141,"h":75.9141,"l":75.9141,"n":2,"o":75.9141,"t":"2026-10-19T13:00:00Z","v":550,"vw":75.9141},{"c":76.33,"h":76.33,"l":76.33,"n":1,"o":76.33,"t":"2026-10-19T13:05:00Z","v":100,"vw":76.33},{"c":76.7,"h":76.7,"l":76.35,"n":4,"o":76.35,"t":"2026-10-19T13:10:00Z","v":1125,"vw":76.668182},{"c":75.9472,"h":76.29,"l":75.9472,"n":6,"o":76.28,"t":"2026-10-19T13:15:00Z","v":780,"vw":76.2213},{"c":76.3,"h":76.39,"l":76.13,"n":23,"o":76.13,"t":"2026-10-19T13:20:00Z","v":1258,"vw":76.272113},{"c":76.5,"h":76.72,"l":76,"n":65,"o":76.5,"t":"2026-10-19T13:25:00Z","v":3525,"vw":76.581496},{"c":77.0775,"h":77.56,"l":75.17,"n":1542,"o":76.12,"t":"2026-10-19T13:30:00Z","v":193160,"vw":76.597831},{"c":77.25,"h":77.44,"l":76.151,"n":1467,"o":77.2,"t":"2026-10-19T13:35:00Z","v":156227,"vw":76.72008},{"c":76.4418,"h":77.46,"l":76.0067,"n":1555,"o":77.01,"t":"2026-10-19T13:40:00Z","v":118254,"vw":76.892527},{"c":77.15,"h":77.15,"l":76.36,"n":1042,"o":76.5,"t":"2026-10-19T13:45:00Z","v":86990,"vw":76.628125},{"c":77.03,"h":77.6573,"l":75.38,"n":1344,"o":77.3669,"t":"2026-10-19T13:50:00Z","v":149668,"vw":76.87938},{"c":75.1901,"h":77.48,"l":75.17,"n":653,"o":77.02,"t":"2026-10-19T13:55:00Z","v":48481,"vw":76.840741},{"c":75.53,"h":75.85,"l":74.895,"n":906,"o":75.61,"t":"2026-10-19T14:00:00Z","v":45464,"vw":75.364276},{"c":76.125,"h":76.43,"l":75.39,"n":828,"o":75.4535,"t":"2026-10-19T14:05:00Z","v":51989,"vw":76.006636},{"c":77.225,"h":77.3,"l":76.17,"n":704,"o":76.17,"t":"2026-10-19T14:10:00Z","v":31801,"vw":76.600631},{"c":76.985,"h":77.34,"l":76.81,"n":624,"o":77.2,"t":"2026-10-19T14:15:00Z","v":47361,"vw":77.057351},{"c":76.81,"h":77.26,"l":76.665,"n":575,"o":77,"t":"2026-10-19T14:20:00Z","v":26847,"vw":77.031256},{"c":77.1,"h":77.25,"l":76.91,"n":456,"o":77.01,"t":"2026-10-19T14:25:00Z","v":13037,"vw":77.093865},{"c":76.83,"h":77.2299,"l":76.76,"n":569,"o":77.125,"t":"2026-10-19T14:30:00Z","v":15657,"vw":76.990815},{"c":76.9,"h":77.16,"l":76.67,"n":568,"o":76.94,"t":"2026-10-19T14:35:00Z","v":20170,"vw":76.862861},{"c":77.845,"h":77.8993,"l":77.04,"n":907,"o":77.04,"t":"2026-10-19T14:40:00Z","v":44978,"vw":77.592027},{"c":77.9701,"h":78.5699,"l":77.9072,"n":766,"o":77.91,"t":"2026-10-19T14:45:00Z","v":39895,"vw":78.217332},{"c":78.44,"h":78.44,"l":77.87,"n":523,"o":78.09,"t":"2026-10-19T14:50:00Z","v":23820,"vw":78.163143},{"c":78.185,"h":78.54,"l":78.13,"n":533,"o":78.38,"t":"2026-10-19T14:55:00Z","v":28474,"vw":78.367789},{"c":78.0025,"h":78.27,"l":77.76,"n":600,"o":78.22,"t":"2026-10-19T15:00:00Z","v":25387,"vw":77.996772},{"c":78.8566,"h":78.9,"l":78.03,"n":714,"o":78.03,"t":"2026-10-19T15:05:00Z","v":44967,"vw":78.584752},{"c":78.46,"h":78.8,"l":78.26,"n":543,"o":78.8,"t":"2026-10-19T15:10:00Z","v":19291,"vw":78.572419},{"c":79.295,"h":79.295,"l":78.55,"n":852,"o":78.63,"t":"2026-10-19T15:15:00Z","v":45533,"vw":78.984026},{"c":79.745,"h":79.849,"l":79.24,"n":679,"o":79.24,"t":"2026-10-19T15:20:00Z","v":33002,"vw":79.456687},{"c":79.8725,"h":80.4732,"l":79.6059,"n":1129,"o":79.71,"t":"2026-10-19T15:25:00Z","v":112739,"vw":80.107036},{"c":79.51,"h":80.07,"l":79.41,"n":684,"o":79.8475,"t":"2026-10-19T15:30:00Z","v":44892,"vw":79.638392},{"c":80.38,"h":80.615,"l":79.5,"n":903,"o":79.505,"t":"2026-10-19T15:35:00Z","v":55737,"vw":80.070203},{"c":80.5201,"h":80.6,"l":80.27,"n":598,"o":80.37,"t":"2026-10-19T15:40:00Z","v":30115,"vw":80.412966},{"c":80.62,"h":80.95,"l":80.3875,"n":1021,"o":80.62,"t":"2026-10-19T15:45:00Z","v":71259,"vw":80.645045},{"c":80.22,"h":80.655,"l":80.18,"n":935,"o":80.62,"t":"2026-10-19T15:50:00Z","v":66858,"vw":80.467215},{"c":80.03,"h":80.76,"l":79.97,"n":877,"o":80.3,"t":"2026-10-19T15:55:00Z","v":62874,"vw":80.429378},{"c":79.725,"h":80.03,"l":79.3525,"n":654,"o":80.03,"t":"2026-10-19T16:00:00Z","v":43903,"vw":79.680099},{"c":79.99,"h":80.085,"l":79.49,"n":502,"o":79.7,"t":"2026-10-19T16:05:00Z","v":33652,"vw":79.842685},{"c":79.98,"h":80.2661,"l":79.79,"n":702,"o":80.04,"t":"2026-10-19T16:10:00Z","v":92696,"vw":79.983695},{"c":79.2575,"h":79.9818,"l":79.23,"n":691,"o":79.9818,"t":"2026-10-19T16:15:00Z","v":30699,"vw":79.628055},{"c":79.43,"h":79.43,"l":79.0101,"n":517,"o":79.25,"t":"2026-10-19T16:20:00Z","v":34974,"vw":79.255751},{"c":79.47,"h":79.5393,"l":79.2,"n":343,"o":79.31,"t":"2026-10-19T16:25:00Z","v":19081,"vw":79.329849},{"c":79.11,"h":79.49,"l":78.91,"n":753,"o":79.355,"t":"2026-10-19T16:30:00Z","v":30136,"vw":79.194012},{"c":79.08,"h":79.31,"l":78.8735,"n":552,"o":79.13,"t":"2026-10-19T16:35:00Z","v":74089,"vw":79.217871},{"c":79.29,"h":79.41,"l":79,"n":396,"o":79,"t":"2026-10-19T16:40:00Z","v":20628,"vw":79.231012},{"c":78.73,"h":79.41,"l":78.42,"n":683,"o":79.41,"t":"2026-10-19T16:45:00Z","v":36456,"vw":78.741758},{"c":78.3129,"h":78.7678,"l":78.28,"n":397,"o":78.705,"t":"2026-10-19T16:50:00Z","v":21720,"vw":78.567318},{"c":78.06,"h":78.586,"l":78.06,"n":482,"o":78.28,"t":"2026-10-19T16:55:00Z","v":35895,"vw":78.29946},{"c":78.5,"h":78.5,"l":78.11,"n":375,"o":78.11,"t":"2026-10-19T17:00:00Z","v":14324,"vw":78.311072},{"c":78.24,"h":78.58,"l":78.24,"n":361,"o":78.51,"t":"2026-10-19T17:05:00Z","v":12734,"vw":78.460829},{"c":78.2425,"h":78.37,"l":78.1618,"n":282,"o":78.28,"t":"2026-10-19T17:10:00Z","v":10501,"vw":78.26792},{"c":78.36,"h":78.57,"l":78.31,"n":342,"o":78.33,"t":"2026-10-19T17:15:00Z","v":11090,"vw":78.393341},{"c":78.23,"h":78.36,"l":78.12,"n":374,"o":78.36,"t":"2026-10-19T17:20:00Z","v":15346,"vw":78.212737},{"c":78.35,"h":78.5099,"l":78.215,"n":320,"o":78.24,"t":"2026-10-19T17:25:00Z","v":10496,"vw":78.374739},{"c":78.26,"h":78.41,"l":78.24,"n":318,"o":78.24,"t":"2026-10-19T17:30:00Z","v":13115,"vw":78.322511},{"c":78.295,"h":78.3597,"l":78.18,"n":301,"o":78.19,"t":"2026-10-19T17:35:00Z","v":9715,"vw":78.270033},{"c":77.89,"h":78.23,"l":77.67,"n":855,"o":78.23,"t":"2026-10-19T17:40:00Z","v":42135,"vw":77.875284},{"c":77.31,"h":77.97,"l":77.14,"n":759,"o":77.79,"t":"2026-10-19T17:45:00Z","v":49123,"vw":77.508992},{"c":77.27,"h":77.41,"l":77.17,"n":461,"o":77.36,"t":"2026-10-19T17:50:00Z","v":17599,"vw":77.307038},{"c":77.4842,"h":77.515,"l":77.01,"n":532,"o":77.22,"t":"2026-10-19T17:55:00Z","v":21626,"vw":77.358133},{"c":77.22,"h":77.61,"l":77.22,"n":510,"o":77.5,"t":"2026-10-19T18:00:00Z","v":28335,"vw":77.457635},{"c":77.24,"h":77.24,"l":76.935,"n":495,"o":77.22,"t":"2026-10-19T18:05:00Z","v":20177,"vw":77.073051},{"c":77.35,"h":77.515,"l":77.1601,"n":376,"o":77.24,"t":"2026-10-19T18:10:00Z","v":14495,"vw":77.332728},{"c":77.2,"h":77.8562,"l":77.2,"n":639,"o":77.37,"t":"2026-10-19T18:15:00Z","v":44129,"vw":77.532921},{"c":76.955,"h":77.59,"l":76.93,"n":791,"o":77.15,"t":"2026-10-19T18:20:00Z","v":30851,"vw":77.133599},{"c":76.39,"h":76.935,"l":76.295,"n":840,"o":76.9,"t":"2026-10-19T18:25:00Z","v":46966,"vw":76.485131},{"c":76.56,"h":76.62,"l":76.39,"n":475,"o":76.42,"t":"2026-10-19T18:30:00Z","v":28338,"vw":76.484909},{"c":76.73,"h":76.75,"l":76.45,"n":661,"o":76.52,"t":"2026-10-19T18:35:00Z","v":35016,"vw":76.62607},{"c":77.025,"h":77.0461,"l":76.66,"n":555,"o":76.73,"t":"2026-10-19T18:40:00Z","v":25086,"vw":76.817842},{"c":77.05,"h":77.305,"l":76.94,"n":773,"o":77.1,"t":"2026-10-19T18:45:00Z","v":45860,"vw":77.168839},{"c":77.28,"h":77.35,"l":77.03,"n":561,"o":77.03,"t":"2026-10-19T18:50:00Z","v":31665,"vw":77.225952},{"c":77.24,"h":77.34,"l":77.17,"n":415,"o":77.25,"t":"2026-10-19T18:55:00Z","v":21505,"vw":77.256853},{"c":77.225,"h":77.4503,"l":77.13,"n":644,"o":77.24,"t":"2026-10-19T19:00:00Z","v":30222,"vw":77.27896},{"c":76.8975,"h":77.275,"l":76.86,"n":621,"o":77.22,"t":"2026-10-19T19:05:00Z","v":33095,"vw":77.0976},{"c":76.89,"h":77,"l":76.825,"n":488,"o":76.905,"t":"2026-10-19T19:10:00Z","v":25187,"vw":76.943051},{"c":77.315,"h":77.35,"l":76.89,"n":581,"o":76.92,"t":"2026-10-19T19:15:00Z","v":30771,"vw":77.114861},{"c":77.78,"h":77.8259,"l":77.2,"n":918,"o":77.32,"t":"2026-10-19T19:20:00Z","v":46807,"vw":77.458303},{"c":77.54,"h":77.9199,"l":77.4992,"n":773,"o":77.825,"t":"2026-10-19T19:25:00Z","v":41684,"vw":77.720365},{"c":77.82,"h":77.93,"l":77.3903,"n":828,"o":77.54,"t":"2026-10-19T19:30:00Z","v":45389,"vw":77.725271},{"c":78.265,"h":78.31,"l":77.73,"n":1070,"o":77.735,"t":"2026-10-19T19:35:00Z","v":59427,"vw":78.034015},{"c":78.245,"h":78.52,"l":78.19,"n":1115,"o":78.23,"t":"2026-10-19T19:40:00Z","v":67295,"vw":78.318937},{"c":77.86,"h":78.25,"l":77.52,"n":1242,"o":78.245,"t":"2026-10-19T19:45:00Z","v":64838,"vw":77.742228},{"c":77.0816,"h":77.85,"l":77.045,"n":1626,"o":77.81,"t":"2026-10-19T19:50:00Z","v":80879,"vw":77.26942},{"c":77.14,"h":77.18,"l":76.69,"n":4032,"o":76.98,"t":"2026-10-19T19:55:00Z","v":217805,"vw":76.898831},{"c":77.48,"h":77.59,"l":77.11,"n":53,"o":77.11,"t":"2026-10-19T20:00:00Z","v":384136,"vw":77.111032},{"c":77.4,"h":77.59,"l":77.4,"n":22,"o":77.58,"t":"2026-10-19T20:05:00Z","v":2727,"vw":77.547652},{"c":77.2827,"h":77.2827,"l":77.2827,"n":8,"o":77.2827,"t":"2026-10-19T20:15:00Z","v":142,"vw":77.2827},{"c":77.35,"h":77.35,"l":77.35,"n":1,"o":77.35,"t":"2026-10-19T20:30:00Z","v":104,"vw":77.35},{"c":77.11,"h":77.6,"l":77.11,"n":15,"o":77.4,"t":"2026-10-19T20:35:00Z","v":12762,"vw":77.136152},{"c":77.9768,"h":77.9768,"l":77.9768,"n":3,"o":77.9768,"t":"2026-10-19T20:50:00Z","v":512,"vw":77.9768},{"c":77.43,"h":77.45,"l":77.43,"n":3,"o":77.45,"t":"2026-10-19T21:05:00Z","v":250,"vw":77.440909},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-10-19T21:35:00Z","v":101,"vw":77.7},{"c":77.75,"h":77.75,"l":77.75,"n":9,"o":77.75,"t":"2026-10-19T22:45:00Z","v":502,"vw":77.75},{"c":77.75,"h":77.75,"l":77.74,"n":2,"o":77.74,"t":"2026-10-19T22:50:00Z","v":260,"vw":77.746154},{"c":77.75,"h":77.75,"l":77.7499,"n":5,"o":77.75,"t":"2026-10-19T23:05:00Z","v":2166,"vw":77.74997},{"c":77.51,"h":77.51,"l":77.51,"n":8,"o":77.51,"t":"2026-10-19T23:25:00Z","v":193,"vw":77.51},{"c":77.37,"h":77.7,"l":77.37,"n":10,"o":77.7,"t":"2026-10-19T23:55:00Z","v":761,"vw":77.591667},{"c":75.6,"h":77.17,"l":75.55,"n":195,"o":76,"t":"2026-10-20T08:00:00Z","v":19505,"vw":76.298694},{"c":75,"h":75.38,"l":74.85,"n":33,"o":74.93,"t":"2026-10-20T08:05:00Z","v":1652,"vw":75.112984},{"c":75.33,"h":75.37,"l":75.1,"n":29,"o":75.2,"t":"2026-10-20T08:10:00Z","v":4421,"vw":75.21801},{"c":75.06,"h":75.37,"l":75.06,"n":12,"o":75.37,"t":"2026-10-20T08:15:00Z","v":3477,"vw":75.359068},{"c":75.2,"h":75.2,"l":75.14,"n":8,"o":75.14,"t":"2026-10-20T08:20:00Z","v":1048,"vw":75.15624},{"c":75.6,"h":75.65,"l":75.6,"n":28,"o":75.65,"t":"2026-10-20T08:30:00Z","v":2559,"vw":75.633934},{"c":76,"h":76,"l":75.62,"n":21,"o":75.62,"t":"2026-10-20T08:35:00Z","v":10946,"vw":75.697714},{"c":75,"h":75.62,"l":75,"n":25,"o":75.62,"t":"2026-10-20T08:50:00Z","v":1394,"vw":75.34977},{"c":74.8,"h":74.8,"l":74.7,"n":5,"o":74.7,"t":"2026-10-20T08:55:00Z","v":960,"vw":74.735435},{"c":74.55,"h":75.02,"l":74.55,"n":130,"o":74.99,"t":"2026-10-20T09:05:00Z","v":3154,"vw":74.620021},{"c":74.51,"h":74.51,"l":74.51,"n":17,"o":74.51,"t":"2026-10-20T09:10:00Z","v":470,"vw":74.51},{"c":74.72,"h":74.72,"l":74.5948,"n":4,"o":74.5948,"t":"2026-10-20T09:20:00Z","v":377,"vw":74.646353},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-20T09:30:00Z","v":176,"vw":74.9},{"c":75,"h":75,"l":74.77,"n":8,"o":74.77,"t":"2026-10-20T09:50:00Z","v":478,"vw":74.859085},{"c":75.02,"h":75.02,"l":75.02,"n":9,"o":75.02,"t":"2026-10-20T10:15:00Z","v":209,"vw":75.02},{"c":74.7283,"h":74.86,"l":74.7283,"n":57,"o":74.85,"t":"2026-10-20T11:00:00Z","v":711,"vw":74.804879},{"c":74.55,"h":74.59,"l":74.5186,"n":9,"o":74.59,"t":"2026-10-20T11:05:00Z","v":2113,"vw":74.543119},{"c":74.758,"h":74.758,"l":74.758,"n":1,"o":74.758,"t":"2026-10-20T11:10:00Z","v":327,"vw":74.758},{"c":74.4836,"h":74.4836,"l":74.4836,"n":6,"o":74.4836,"t":"2026-10-20T11:25:00Z","v":206,"vw":74.4836},{"c":74.51,"h":74.51,"l":74.51,"n":1,"o":74.51,"t":"2026-10-20T11:30:00Z","v":600,"vw":74.51},{"c":74.1156,"h":74.4,"l":74.1156,"n":8,"o":74.4,"t":"2026-10-20T11:35:00Z","v":379,"vw":74.2341},{"c":74.24,"h":74.44,"l":74.24,"n":2,"o":74.44,"t":"2026-10-20T11:40:00Z","v":490,"vw":74.280816},{"c":74,"h":74.01,"l":74,"n":14,"o":74.01,"t":"2026-10-20T11:45:00Z","v":1394,"vw":74.000909},{"c":73.87,"h":73.87,"l":73.76,"n":24,"o":73.87,"t":"2026-10-20T11:50:00Z","v":6378,"vw":73.863139},{"c":73.38,"h":73.64,"l":73.38,"n":15,"o":73.49,"t":"2026-10-20T12:05:00Z","v":889,"vw":73.42625},{"c":72.8658,"h":73.05,"l":72.8658,"n":8,"o":73.05,"t":"2026-10-20T12:10:00Z","v":272,"vw":72.935048},{"c":73.6,"h":73.6,"l":73.6,"n":21,"o":73.6,"t":"2026-10-20T12:15:00Z","v":1009,"vw":73.6},{"c":74.09,"h":74.09,"l":73.61,"n":42,"o":73.62,"t":"2026-10-20T12:20:00Z","v":8067,"vw":74.061401},{"c":74.15,"h":74.15,"l":74.09,"n":15,"o":74.09,"t":"2026-10-20T12:25:00Z","v":3201,"vw":74.147445},{"c":73.5403,"h":73.5403,"l":73.4,"n":2,"o":73.4,"t":"2026-10-20T12:30:00Z","v":715,"vw":73.46181},{"c":73.8141,"h":73.8141,"l":73.5314,"n":37,"o":73.5314,"t":"2026-10-20T12:35:00Z","v":610,"vw":73.625633},{"c":74.66,"h":74.66,"l":74.1,"n":50,"o":74.1,"t":"2026-10-20T12:40:00Z","v":18600,"vw":74.247016},{"c":75.082,"h":75.082,"l":74.6,"n":6,"o":74.6,"t":"2026-10-20T12:45:00Z","v":330,"vw":74.759076},{"c":74.72,"h":74.72,"l":74.6,"n":9,"o":74.6,"t":"2026-10-20T12:50:00Z","v":2093,"vw":74.713},{"c":74.86,"h":74.86,"l":74.79,"n":20,"o":74.85,"t":"2026-10-20T12:55:00Z","v":2252,"vw":74.850771},{"c":75.6911,"h":75.6911,"l":74.99,"n":15,"o":74.99,"t":"2026-10-20T13:10:00Z","v":644,"vw":75.277197},{"c":75,"h":75.86,"l":74.98,"n":34,"o":75.68,"t":"2026-10-20T13:25:00Z","v":2954,"vw":75.43465},{"c":73.49,"h":75.11,"l":72.8,"n":1278,"o":74.63,"t":"2026-10-20T13:30:00Z","v":183622,"vw":74.222703},{"c":73,"h":74.84,"l":72.265,"n":915,"o":73.26,"t":"2026-10-20T13:35:00Z","v":85851,"vw":73.486739},{"c":71.22,"h":72.8,"l":71.14,"n":887,"o":72.8,"t":"2026-10-20T13:40:00Z","v":57954,"vw":71.766466},{"c":72.49,"h":73.01,"l":71.13,"n":1531,"o":71.31,"t":"2026-10-20T13:45:00Z","v":143712,"vw":72.171249},{"c":73.06,"h":73.49,"l":72.19,"n":771,"o":72.32,"t":"2026-10-20T13:50:00Z","v":43053,"vw":72.850928},{"c":74.0207,"h":74.2788,"l":73.06,"n":629,"o":73.06,"t":"2026-10-20T13:55:00Z","v":51713,"vw":73.879007},{"c":74.74,"h":74.7899,"l":73.7869,"n":616,"o":74,"t":"2026-10-20T14:00:00Z","v":30944,"vw":74.175722},{"c":75.15,"h":75.86,"l":74.5431,"n":658,"o":74.5431,"t":"2026-10-20T14:05:00Z","v":43407,"vw":75.182957},{"c":75.24,"h":75.5,"l":74.7,"n":595,"o":75.5,"t":"2026-10-20T14:10:00Z","v":38968,"vw":75.048966},{"c":75.585,"h":75.9177,"l":74.8501,"n":335,"o":75.245,"t":"2026-10-20T14:15:00Z","v":16093,"vw":75.510942},{"c":75.795,"h":75.9323,"l":75.25,"n":385,"o":75.72,"t":"2026-10-20T14:20:00Z","v":15407,"vw":75.599276},{"c":76.66,"h":76.98,"l":75.51,"n":547,"o":75.79,"t":"2026-10-20T14:25:00Z","v":31940,"vw":76.330037},{"c":75.6,"h":77.05,"l":75.38,"n":562,"o":76.69,"t":"2026-10-20T14:30:00Z","v":39569,"vw":76.504278},{"c":75.725,"h":76,"l":75.35,"n":398,"o":75.46,"t":"2026-10-20T14:35:00Z","v":16362,"vw":75.702116},{"c":75.94,"h":76.18,"l":75.77,"n":394,"o":75.77,"t":"2026-10-20T14:40:00Z","v":13281,"vw":75.970103},{"c":76.25,"h":76.4399,"l":75.8514,"n":375,"o":76.1687,"t":"2026-10-20T14:45:00Z","v":25791,"vw":76.140352},{"c":76.1991,"h":76.41,"l":75.87,"n":423,"o":76.13,"t":"2026-10-20T14:50:00Z","v":15045,"vw":76.131028},{"c":76.6,"h":76.81,"l":76.2963,"n":393,"o":76.4,"t":"2026-10-20T14:55:00Z","v":13356,"vw":76.581201},{"c":76.005,"h":76.61,"l":76,"n":492,"o":76.525,"t":"2026-10-20T15:00:00Z","v":24241,"vw":76.322431},{"c":75.93,"h":76.05,"l":75.8701,"n":226,"o":75.8701,"t":"2026-10-20T15:05:00Z","v":10467,"vw":75.916214},{"c":75.62,"h":75.97,"l":75.02,"n":662,"o":75.93,"t":"2026-10-20T15:10:00Z","v":33450,"vw":75.584605},{"c":76.1285,"h":76.1499,"l":75.37,"n":241,"o":75.77,"t":"2026-10-20T15:15:00Z","v":8027,"vw":75.957941},{"c":75.89,"h":76.15,"l":75.43,"n":272,"o":76.14,"t":"2026-10-20T15:20:00Z","v":8608,"vw":75.870309},{"c":75.825,"h":76,"l":75.66,"n":199,"o":76,"t":"2026-10-20T15:25:00Z","v":6098,"vw":75.814663},{"c":75.26,"h":75.77,"l":75.1601,"n":167,"o":75.66,"t":"2026-10-20T15:30:00Z","v":11692,"vw":75.441677},{"c":75.22,"h":75.63,"l":75.16,"n":300,"o":75.53,"t":"2026-10-20T15:35:00Z","v":12936,"vw":75.37592},{"c":75.87,"h":75.88,"l":75.1951,"n":260,"o":75.1951,"t":"2026-10-20T15:40:00Z","v":7816,"vw":75.681596},{"c":75.8,"h":75.855,"l":75.5444,"n":172,"o":75.75,"t":"2026-10-20T15:45:00Z","v":4399,"vw":75.718643},{"c":76.2,"h":76.2,"l":75.67,"n":171,"o":75.67,"t":"2026-10-20T15:50:00Z","v":4501,"vw":75.964418},{"c":76.25,"h":76.38,"l":76,"n":114,"o":76.3568,"t":"2026-10-20T15:55:00Z","v":2994,"vw":76.244005},{"c":75.985,"h":76.2,"l":75.9389,"n":232,"o":76.17,"t":"2026-10-20T16:00:00Z","v":6337,"vw":76.065139},{"c":76.165,"h":76.22,"l":75.9391,"n":180,"o":76,"t":"2026-10-20T16:05:00Z","v":5855,"vw":76.071512},{"c":76.015,"h":76.11,"l":75.85,"n":254,"o":76.11,"t":"2026-10-20T16:10:00Z","v":5258,"vw":75.992764},{"c":75.48,"h":75.94,"l":75.48,"n":323,"o":75.93,"t":"2026-10-20T16:15:00Z","v":6043,"vw":75.677276},{"c":75.635,"h":75.72,"l":75.35,"n":230,"o":75.45,"t":"2026-10-20T16:20:00Z","v":8578,"vw":75.58488},{"c":75.86,"h":75.9295,"l":75.55,"n":184,"o":75.64,"t":"2026-10-20T16:25:00Z","v":5238,"vw":75.775906},{"c":75.79,"h":75.99,"l":75.72,"n":154,"o":75.75,"t":"2026-10-20T16:30:00Z","v":4896,"vw":75.859696},{"c":76.06,"h":76.2585,"l":75.89,"n":176,"o":75.89,"t":"2026-10-20T16:35:00Z","v":5215,"vw":76.109224},{"c":75.645,"h":76.15,"l":75.52,"n":355,"o":76.095,"t":"2026-10-20T16:40:00Z","v":11506,"vw":75.845452},{"c":75.55,"h":75.7,"l":74.92,"n":534,"o":75.685,"t":"2026-10-20T16:45:00Z","v":41645,"vw":75.324351},{"c":74.9468,"h":75.53,"l":74.89,"n":246,"o":75.46,"t":"2026-10-20T16:50:00Z","v":14520,"vw":75.284795},{"c":74.98,"h":75.08,"l":74.86,"n":168,"o":75.05,"t":"2026-10-20T16:55:00Z","v":4567,"vw":74.980865},{"c":74.94,"h":75.15,"l":74.84,"n":170,"o":75.065,"t":"2026-10-20T17:00:00Z","v":6260,"vw":75.020175},{"c":74.6101,"h":75,"l":74.6101,"n":255,"o":75,"t":"2026-10-20T17:05:00Z","v":6143,"vw":74.834996},{"c":74.76,"h":74.956,"l":74.541,"n":329,"o":74.715,"t":"2026-10-20T17:10:00Z","v":17255,"vw":74.701285},{"c":74.74,"h":74.9199,"l":74.62,"n":297,"o":74.87,"t":"2026-10-20T17:15:00Z","v":14116,"vw":74.781294},{"c":74.81,"h":74.93,"l":74.81,"n":241,"o":74.87,"t":"2026-10-20T17:20:00Z","v":7137,"vw":74.879268},{"c":74.93,"h":75.06,"l":74.9,"n":167,"o":74.91,"t":"2026-10-20T17:25:00Z","v":6361,"vw":74.954595},{"c":74.97,"h":75.16,"l":74.9,"n":275,"o":74.95,"t":"2026-10-20T17:30:00Z","v":11668,"vw":75.039065},{"c":75.1,"h":75.29,"l":74.955,"n":330,"o":74.9798,"t":"2026-10-20T17:35:00Z","v":16783,"vw":75.066373},{"c":75.21,"h":75.37,"l":75,"n":334,"o":75.09,"t":"2026-10-20T17:40:00Z","v":16143,"vw":75.071978},{"c":75.11,"h":75.2434,"l":75.05,"n":223,"o":75.06,"t":"2026-10-20T17:45:00Z","v":7207,"vw":75.125716},{"c":75.13,"h":75.14,"l":74.855,"n":343,"o":75.11,"t":"2026-10-20T17:50:00Z","v":17390,"vw":74.957768},{"c":74.86,"h":75.14,"l":74.815,"n":380,"o":75.14,"t":"2026-10-20T17:55:00Z","v":17459,"vw":74.910371},{"c":75.26,"h":75.385,"l":74.87,"n":376,"o":74.99,"t":"2026-10-20T18:00:00Z","v":21932,"vw":74.999092},{"c":75.25,"h":75.42,"l":75.17,"n":194,"o":75.41,"t":"2026-10-20T18:05:00Z","v":7432,"vw":75.273097},{"c":75.3537,"h":75.3537,"l":75.22,"n":155,"o":75.34,"t":"2026-10-20T18:10:00Z","v":4111,"vw":75.313093},{"c":75.12,"h":75.29,"l":75.12,"n":208,"o":75.28,"t":"2026-10-20T18:15:00Z","v":7648,"vw":75.25155},{"c":74.9507,"h":75.27,"l":74.93,"n":284,"o":75.17,"t":"2026-10-20T18:20:00Z","v":10296,"vw":75.122876},{"c":75.17,"h":75.17,"l":74.675,"n":315,"o":74.92,"t":"2026-10-20T18:25:00Z","v":12041,"vw":74.864898},{"c":74.82,"h":75.045,"l":74.82,"n":193,"o":74.96,"t":"2026-10-20T18:30:00Z","v":3617,"vw":74.927932},{"c":74.835,"h":74.85,"l":74.69,"n":114,"o":74.78,"t":"2026-10-20T18:35:00Z","v":2898,"vw":74.778214},{"c":74.48,"h":74.885,"l":74.35,"n":349,"o":74.87,"t":"2026-10-20T18:40:00Z","v":12515,"vw":74.467268},{"c":74.66,"h":74.86,"l":74.52,"n":274,"o":74.52,"t":"2026-10-20T18:45:00Z","v":8035,"vw":74.698029},{"c":74.73,"h":74.805,"l":74.52,"n":269,"o":74.71,"t":"2026-10-20T18:50:00Z","v":6984,"vw":74.694009},{"c":74.745,"h":74.89,"l":74.72,"n":261,"o":74.775,"t":"2026-10-20T18:55:00Z","v":7573,"vw":74.766221},{"c":74.59,"h":74.845,"l":74.56,"n":310,"o":74.75,"t":"2026-10-20T19:00:00Z","v":9541,"vw":74.725373},{"c":74.55,"h":74.66,"l":74.1841,"n":560,"o":74.59,"t":"2026-10-20T19:05:00Z","v":21287,"vw":74.46038},{"c":74.46,"h":74.62,"l":74.44,"n":237,"o":74.55,"t":"2026-10-20T19:10:00Z","v":6640,"vw":74.515338},{"c":74.57,"h":74.66,"l":74.37,"n":427,"o":74.41,"t":"2026-10-20T19:15:00Z","v":13551,"vw":74.512476},{"c":74.4475,"h":74.64,"l":74.34,"n":440,"o":74.56,"t":"2026-10-20T19:20:00Z","v":15895,"vw":74.492456},{"c":74.575,"h":74.72,"l":74.49,"n":360,"o":74.49,"t":"2026-10-20T19:25:00Z","v":13825,"vw":74.597368},{"c":74.55,"h":74.69,"l":74.39,"n":685,"o":74.63,"t":"2026-10-20T19:30:00Z","v":26856,"vw":74.549457},{"c":74.17,"h":74.63,"l":74.1301,"n":387,"o":74.485,"t":"2026-10-20T19:35:00Z","v":17701,"vw":74.258189},{"c":74.37,"h":74.7,"l":74.06,"n":494,"o":74.11,"t":"2026-10-20T19:40:00Z","v":16965,"vw":74.363156},{"c":74.32,"h":74.515,"l":74.17,"n":599,"o":74.48,"t":"2026-10-20T19:45:00Z","v":28472,"vw":74.304714},{"c":74.27,"h":74.27,"l":73.9,"n":966,"o":74.26,"t":"2026-10-20T19:50:00Z","v":47866,"vw":74.135156},{"c":73.56,"h":74.215,"l":73.385,"n":4027,"o":74.215,"t":"2026-10-20T19:55:00Z","v":265607,"vw":73.605791},{"c":73.51,"h":73.51,"l":73.51,"n":46,"o":73.51,"t":"2026-10-20T20:00:00Z","v":409198,"vw":73.51},{"c":73.6,"h":73.6,"l":73.6,"n":9,"o":73.6,"t":"2026-10-20T20:05:00Z","v":300,"vw":73.6},{"c":73.8479,"h":73.8479,"l":73.8479,"n":4,"o":73.8479,"t":"2026-10-20T20:15:00Z","v":149,"vw":73.8479},{"c":73.8,"h":73.8,"l":73.8,"n":1,"o":73.8,"t":"2026-10-20T20:20:00Z","v":150,"vw":73.8},{"c":73.51,"h":73.51,"l":73.51,"n":7,"o":73.51,"t":"2026-10-20T20:30:00Z","v":3477,"vw":73.51},{"c":74.65,"h":75.69,"l":74.65,"n":20,"o":74.98,"t":"2026-10-20T20:55:00Z","v":1075,"vw":75.294847},{"c":75.04,"h":75.07,"l":75,"n":20,"o":75,"t":"2026-10-20T21:00:00Z","v":582,"vw":75.028947},{"c":75.6897,"h":75.6897,"l":75.44,"n":32,"o":75.44,"t":"2026-10-20T21:05:00Z","v":804,"vw":75.56485},{"c":75.69,"h":75.69,"l":75.26,"n":27,"o":75.26,"t":"2026-10-20T21:10:00Z","v":1182,"vw":75.554695},{"c":75.86,"h":75.86,"l":75.69,"n":4,"o":75.69,"t":"2026-10-20T21:15:00Z","v":321,"vw":75.803333},{"c":75.34,"h":75.6,"l":75.34,"n":11,"o":75.6,"t":"2026-10-20T21:25:00Z","v":606,"vw":75.443044},{"c":75.99,"h":75.99,"l":75.6,"n":14,"o":75.6,"t":"2026-10-20T21:30:00Z","v":651,"vw":75.834},{"c":75.74,"h":75.861,"l":75.74,"n":11,"o":75.861,"t":"2026-10-20T21:35:00Z","v":3277,"vw":75.855323},{"c":75.67,"h":75.67,"l":75.37,"n":7,"o":75.6383,"t":"2026-10-20T21:40:00Z","v":1450,"vw":75.631722},{"c":75.98,"h":75.98,"l":75.67,"n":30,"o":75.67,"t":"2026-10-20T21:45:00Z","v":3458,"vw":75.781412},{"c":76.12,"h":76.12,"l":75.9999,"n":9,"o":75.9999,"t":"2026-10-20T21:50:00Z","v":1204,"vw":76.015565},{"c":76,"h":76.1,"l":76,"n":6,"o":76.1,"t":"2026-10-20T21:55:00Z","v":2515,"vw":76.012014},{"c":76.4987,"h":76.4987,"l":76.4987,"n":2,"o":76.4987,"t":"2026-10-20T22:00:00Z","v":5008,"vw":76.4987},{"c":76.3,"h":76.3,"l":76.3,"n":7,"o":76.3,"t":"2026-10-20T22:05:00Z","v":537,"vw":76.3},{"c":76.5,"h":76.5,"l":76.44,"n":30,"o":76.44,"t":"2026-10-20T22:15:00Z","v":1562,"vw":76.472244},{"c":76.55,"h":76.5619,"l":76.55,"n":5,"o":76.5619,"t":"2026-10-20T22:20:00Z","v":203,"vw":76.55595},{"c":76.75,"h":76.75,"l":76.7444,"n":3,"o":76.7444,"t":"2026-10-20T22:30:00Z","v":602,"vw":76.749067},{"c":76.75,"h":76.75,"l":76.41,"n":3,"o":76.41,"t":"2026-10-20T22:35:00Z","v":310,"vw":76.636667},{"c":76.6413,"h":76.68,"l":76.6413,"n":4,"o":76.68,"t":"2026-10-20T22:40:00Z","v":402,"vw":76.66065},{"c":76.57,"h":76.57,"l":76.57,"n":2,"o":76.57,"t":"2026-10-20T22:50:00Z","v":1000,"vw":76.57},{"c":75.83,"h":76,"l":75.83,"n":14,"o":76,"t":"2026-10-20T23:10:00Z","v":1477,"vw":75.958369},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-20T23:15:00Z","v":105,"vw":76},{"c":76.1138,"h":76.1138,"l":76.03,"n":2,"o":76.03,"t":"2026-10-20T23:25:00Z","v":200,"vw":76.0719},{"c":76.04,"h":76.04,"l":76,"n":5,"o":76,"t":"2026-10-20T23:30:00Z","v":475,"vw":76.03},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-20T23:45:00Z","v":100,"vw":76},{"c":76.57,"h":76.57,"l":76.57,"n":2,"o":76.57,"t":"2026-10-20T23:50:00Z","v":307,"vw":76.57},{"c":76.98,"h":77.42,"l":76.38,"n":82,"o":77.42,"t":"2026-10-21T08:00:00Z","v":5425,"vw":76.835521},{"c":76.61,"h":76.61,"l":76.61,"n":1,"o":76.61,"t":"2026-10-21T08:20:00Z","v":100,"vw":76.61},{"c":76.45,"h":76.45,"l":76.45,"n":1,"o":76.45,"t":"2026-10-21T08:30:00Z","v":130,"vw":76.45},{"c":75.8,"h":75.8,"l":75.71,"n":5,"o":75.71,"t":"2026-10-21T08:40:00Z","v":454,"vw":75.77306},{"c":75.8,"h":75.8,"l":75.8,"n":11,"o":75.8,"t":"2026-10-21T08:45:00Z","v":550,"vw":75.8},{"c":75.53,"h":75.53,"l":75.53,"n":5,"o":75.53,"t":"2026-10-21T08:55:00Z","v":232,"vw":75.53},{"c":75.3,"h":75.3,"l":75.3,"n":2,"o":75.3,"t":"2026-10-21T09:00:00Z","v":207,"vw":75.3},{"c":76.06,"h":76.06,"l":75.51,"n":8,"o":75.51,"t":"2026-10-21T09:30:00Z","v":321,"vw":75.721538},{"c":77.38,"h":77.38,"l":77.38,"n":3,"o":77.38,"t":"2026-10-21T09:35:00Z","v":374,"vw":77.38},{"c":75.8,"h":75.8,"l":75.8,"n":6,"o":75.8,"t":"2026-10-21T09:50:00Z","v":343,"vw":75.8},{"c":76.06,"h":76.06,"l":75.65,"n":10,"o":75.7,"t":"2026-10-21T10:00:00Z","v":1869,"vw":75.679343},{"c":75.51,"h":75.69,"l":75.51,"n":16,"o":75.69,"t":"2026-10-21T10:05:00Z","v":906,"vw":75.632857},{"c":75.4,"h":75.4,"l":75.4,"n":3,"o":75.4,"t":"2026-10-21T10:20:00Z","v":200,"vw":75.4},{"c":75.79,"h":75.85,"l":75.79,"n":18,"o":75.85,"t":"2026-10-21T10:45:00Z","v":1125,"vw":75.810504},{"c":75.7,"h":75.76,"l":75.7,"n":27,"o":75.76,"t":"2026-10-21T10:50:00Z","v":664,"vw":75.720548},{"c":76.2024,"h":76.36,"l":75.41,"n":9,"o":75.41,"t":"2026-10-21T11:00:00Z","v":877,"vw":75.94873},{"c":76.3,"h":76.3,"l":76.3,"n":8,"o":76.3,"t":"2026-10-21T11:05:00Z","v":1542,"vw":76.3},{"c":76.5,"h":76.5,"l":76.5,"n":3,"o":76.5,"t":"2026-10-21T11:10:00Z","v":121,"vw":76.5},{"c":76.3,"h":76.3,"l":76.3,"n":3,"o":76.3,"t":"2026-10-21T11:20:00Z","v":630,"vw":76.3},{"c":76.27,"h":76.27,"l":76.27,"n":4,"o":76.27,"t":"2026-10-21T11:25:00Z","v":429,"vw":76.27},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-21T11:55:00Z","v":300,"vw":76.5},{"c":76.39,"h":76.39,"l":76.285,"n":6,"o":76.285,"t":"2026-10-21T12:10:00Z","v":860,"vw":76.303318},{"c":76.48,"h":76.48,"l":76.285,"n":7,"o":76.285,"t":"2026-10-21T12:15:00Z","v":350,"vw":76.361818},{"c":76.71,"h":76.71,"l":76.66,"n":9,"o":76.66,"t":"2026-10-21T12:25:00Z","v":2562,"vw":76.66417},{"c":76.59,"h":76.71,"l":76.59,"n":10,"o":76.71,"t":"2026-10-21T12:30:00Z","v":443,"vw":76.644118},{"c":76.49,"h":76.49,"l":76.49,"n":7,"o":76.49,"t":"2026-10-21T12:35:00Z","v":876,"vw":76.49},{"c":75.5869,"h":77.38,"l":75.5869,"n":31,"o":77.38,"t":"2026-10-21T12:40:00Z","v":4215,"vw":76.472308},{"c":76.49,"h":76.49,"l":76.25,"n":20,"o":76.25,"t":"2026-10-21T12:50:00Z","v":632,"vw":76.387143},{"c":76.3,"h":76.3,"l":76.3,"n":3,"o":76.3,"t":"2026-10-21T13:00:00Z","v":900,"vw":76.3},{"c":76.4467,"h":76.4467,"l":76.43,"n":3,"o":76.43,"t":"2026-10-21T13:05:00Z","v":604,"vw":76.443917},{"c":76.51,"h":76.51,"l":76.3,"n":16,"o":76.33,"t":"2026-10-21T13:15:00Z","v":1628,"vw":76.476159},{"c":76.99,"h":76.99,"l":76.99,"n":1,"o":76.99,"t":"2026-10-21T13:20:00Z","v":100,"vw":76.99},{"c":75.87,"h":77,"l":75.87,"n":41,"o":76.98,"t":"2026-10-21T13:25:00Z","v":2656,"vw":76.660539},{"c":76.285,"h":77.6499,"l":75.99,"n":669,"o":75.99,"t":"2026-10-21T13:30:00Z","v":76860,"vw":76.373317},{"c":75.23,"h":76.7,"l":74.89,"n":877,"o":76.56,"t":"2026-10-21T13:35:00Z","v":102959,"vw":75.485668},{"c":73.66,"h":75.3,"l":73.58,"n":474,"o":75.09,"t":"2026-10-21T13:40:00Z","v":43956,"vw":74.859258},{"c":75.145,"h":75.31,"l":73.95,"n":637,"o":73.95,"t":"2026-10-21T13:45:00Z","v":82338,"vw":74.967184},{"c":74.995,"h":75.49,"l":74.71,"n":395,"o":75.15,"t":"2026-10-21T13:50:00Z","v":33917,"vw":75.007245},{"c":75.77,"h":76.14,"l":75.015,"n":510,"o":75.015,"t":"2026-10-21T13:55:00Z","v":29645,"vw":75.686693},{"c":76.135,"h":76.215,"l":75.41,"n":561,"o":75.665,"t":"2026-10-21T14:00:00Z","v":27497,"vw":75.871293},{"c":75.55,"h":76.13,"l":75.43,"n":698,"o":76.13,"t":"2026-10-21T14:05:00Z","v":30406,"vw":75.773127},{"c":75.48,"h":75.63,"l":75.0204,"n":327,"o":75.53,"t":"2026-10-21T14:10:00Z","v":19383,"vw":75.316982},{"c":74.92,"h":75.82,"l":74.85,"n":967,"o":75.47,"t":"2026-10-21T14:15:00Z","v":86298,"vw":75.119047},{"c":75.605,"h":76.38,"l":74.975,"n":628,"o":75.025,"t":"2026-10-21T14:20:00Z","v":64964,"vw":75.699783},{"c":75.65,"h":76.08,"l":75.55,"n":438,"o":75.8,"t":"2026-10-21T14:25:00Z","v":43626,"vw":75.805895},{"c":76.25,"h":76.27,"l":75.3555,"n":617,"o":75.555,"t":"2026-10-21T14:30:00Z","v":47186,"vw":75.912365},{"c":75.66,"h":76.26,"l":75.58,"n":587,"o":76.25,"t":"2026-10-21T14:35:00Z","v":58457,"vw":75.939638},{"c":76.17,"h":76.46,"l":75.58,"n":503,"o":75.615,"t":"2026-10-21T14:40:00Z","v":90433,"vw":76.17352},{"c":76.27,"h":76.67,"l":76.03,"n":1085,"o":76.11,"t":"2026-10-21T14:45:00Z","v":109770,"vw":76.491651},{"c":76.134,"h":76.6,"l":76,"n":531,"o":76.27,"t":"2026-10-21T14:50:00Z","v":41640,"vw":76.360908},{"c":75.88,"h":76.32,"l":75.82,"n":178,"o":76.21,"t":"2026-10-21T14:55:00Z","v":5263,"vw":76.029205},{"c":75.71,"h":76.1,"l":75.62,"n":304,"o":76.05,"t":"2026-10-21T15:00:00Z","v":13702,"vw":75.884155},{"c":75.83,"h":75.97,"l":75.58,"n":339,"o":75.71,"t":"2026-10-21T15:05:00Z","v":15240,"vw":75.752423},{"c":75.805,"h":76.025,"l":75.7,"n":260,"o":75.96,"t":"2026-10-21T15:10:00Z","v":16042,"vw":75.792455},{"c":75.28,"h":75.86,"l":75.22,"n":624,"o":75.86,"t":"2026-10-21T15:15:00Z","v":23698,"vw":75.540856},{"c":75.25,"h":75.44,"l":74.98,"n":572,"o":75.265,"t":"2026-10-21T15:20:00Z","v":34353,"vw":75.091417},{"c":75.22,"h":75.55,"l":75.17,"n":376,"o":75.33,"t":"2026-10-21T15:25:00Z","v":15811,"vw":75.380546},{"c":75.31,"h":75.32,"l":75.18,"n":154,"o":75.25,"t":"2026-10-21T15:30:00Z","v":5795,"vw":75.293114},{"c":75.65,"h":75.76,"l":75.31,"n":352,"o":75.31,"t":"2026-10-21T15:35:00Z","v":22266,"vw":75.529817},{"c":75.88,"h":75.88,"l":75.575,"n":397,"o":75.59,"t":"2026-10-21T15:40:00Z","v":27316,"vw":75.736451},{"c":75.965,"h":76.46,"l":75.9,"n":834,"o":75.97,"t":"2026-10-21T15:45:00Z","v":117955,"vw":76.227578},{"c":76.465,"h":76.73,"l":75.995,"n":646,"o":75.995,"t":"2026-10-21T15:50:00Z","v":54336,"vw":76.368041},{"c":76.24,"h":76.585,"l":76.24,"n":268,"o":76.4601,"t":"2026-10-21T15:55:00Z","v":15043,"vw":76.462565},{"c":76.26,"h":76.31,"l":76.03,"n":326,"o":76.23,"t":"2026-10-21T16:00:00Z","v":20013,"vw":76.156994},{"c":75.9,"h":76.28,"l":75.77,"n":379,"o":76.27,"t":"2026-10-21T16:05:00Z","v":25733,"vw":76.034328},{"c":76.1,"h":76.2,"l":75.86,"n":399,"o":75.92,"t":"2026-10-21T16:10:00Z","v":19185,"vw":76.045761},{"c":75.845,"h":76.09,"l":75.78,"n":221,"o":76.01,"t":"2026-10-21T16:15:00Z","v":8434,"vw":75.900078},{"c":75.84,"h":75.92,"l":75.6138,"n":364,"o":75.75,"t":"2026-10-21T16:20:00Z","v":22180,"vw":75.762079},{"c":75.84,"h":75.84,"l":75.54,"n":270,"o":75.84,"t":"2026-10-21T16:25:00Z","v":18188,"vw":75.698684},{"c":75.54,"h":75.84,"l":75.54,"n":235,"o":75.76,"t":"2026-10-21T16:30:00Z","v":10316,"vw":75.692944},{"c":76.815,"h":76.815,"l":75.56,"n":370,"o":75.56,"t":"2026-10-21T16:35:00Z","v":21586,"vw":75.901493},{"c":76.22,"h":76.92,"l":76,"n":383,"o":76.91,"t":"2026-10-21T16:40:00Z","v":15856,"vw":76.421912},{"c":76.225,"h":76.44,"l":76.13,"n":138,"o":76.14,"t":"2026-10-21T16:45:00Z","v":10366,"vw":76.193995},{"c":76.25,"h":76.64,"l":76.14,"n":424,"o":76.25,"t":"2026-10-21T16:50:00Z","v":15808,"vw":76.417135},{"c":76.225,"h":76.4899,"l":76.1,"n":184,"o":76.4899,"t":"2026-10-21T16:55:00Z","v":7246,"vw":76.207154},{"c":75.96,"h":76.31,"l":75.78,"n":282,"o":76.225,"t":"2026-10-21T17:00:00Z","v":10354,"vw":76.028892},{"c":76.11,"h":76.22,"l":75.89,"n":257,"o":76.03,"t":"2026-10-21T17:05:00Z","v":12911,"vw":76.061601},{"c":75.62,"h":76.08,"l":75.46,"n":615,"o":76.08,"t":"2026-10-21T17:10:00Z","v":77471,"vw":75.689567},{"c":75.62,"h":75.72,"l":75.55,"n":221,"o":75.61,"t":"2026-10-21T17:15:00Z","v":9648,"vw":75.663397},{"c":75.72,"h":75.72,"l":75.4,"n":283,"o":75.61,"t":"2026-10-21T17:20:00Z","v":18233,"vw":75.575975},{"c":75.495,"h":75.6,"l":75.41,"n":182,"o":75.6,"t":"2026-10-21T17:25:00Z","v":5573,"vw":75.498812},{"c":75.3564,"h":75.495,"l":75.26,"n":224,"o":75.45,"t":"2026-10-21T17:30:00Z","v":7564,"vw":75.374781},{"c":75.405,"h":75.4823,"l":75.27,"n":218,"o":75.355,"t":"2026-10-21T17:35:00Z","v":5999,"vw":75.348048},{"c":75.34,"h":75.44,"l":75.26,"n":298,"o":75.41,"t":"2026-10-21T17:40:00Z","v":10875,"vw":75.359143},{"c":75.2962,"h":75.3,"l":75.11,"n":221,"o":75.27,"t":"2026-10-21T17:45:00Z","v":7774,"vw":75.221389},{"c":75.59,"h":75.75,"l":75.26,"n":355,"o":75.31,"t":"2026-10-21T17:50:00Z","v":10741,"vw":75.468057},{"c":75.72,"h":75.72,"l":75.44,"n":282,"o":75.595,"t":"2026-10-21T17:55:00Z","v":30702,"vw":75.549518},{"c":75.605,"h":75.67,"l":75.54,"n":189,"o":75.63,"t":"2026-10-21T18:00:00Z","v":6230,"vw":75.608125},{"c":75.79,"h":75.88,"l":75.665,"n":281,"o":75.7,"t":"2026-10-21T18:05:00Z","v":9825,"vw":75.785631},{"c":76.07,"h":76.12,"l":75.795,"n":370,"o":75.795,"t":"2026-10-21T18:10:00Z","v":21351,"vw":75.918489},{"c":76.14,"h":76.16,"l":76.05,"n":166,"o":76.12,"t":"2026-10-21T18:15:00Z","v":11004,"vw":76.084016},{"c":75.87,"h":76.095,"l":75.85,"n":255,"o":76.095,"t":"2026-10-21T18:20:00Z","v":7370,"vw":75.964442},{"c":75.95,"h":75.98,"l":75.83,"n":169,"o":75.83,"t":"2026-10-21T18:25:00Z","v":6727,"vw":75.913893},{"c":76,"h":76.0651,"l":75.82,"n":316,"o":75.96,"t":"2026-10-21T18:30:00Z","v":18569,"vw":75.971205},{"c":76.235,"h":76.3,"l":75.9,"n":449,"o":75.975,"t":"2026-10-21T18:35:00Z","v":30476,"vw":76.151291},{"c":76.1151,"h":76.32,"l":76.115,"n":275,"o":76.235,"t":"2026-10-21T18:40:00Z","v":11011,"vw":76.205748},{"c":75.7353,"h":76.16,"l":75.72,"n":426,"o":76.125,"t":"2026-10-21T18:45:00Z","v":17394,"vw":75.93889},{"c":75.76,"h":75.77,"l":75.16,"n":248,"o":75.7,"t":"2026-10-21T18:50:00Z","v":7281,"vw":75.59983},{"c":75.19,"h":75.83,"l":75.14,"n":498,"o":75.83,"t":"2026-10-21T18:55:00Z","v":22391,"vw":75.345861},{"c":75.415,"h":75.415,"l":75,"n":422,"o":75.3,"t":"2026-10-21T19:00:00Z","v":22117,"vw":75.157745},{"c":75.12,"h":75.485,"l":75.12,"n":272,"o":75.3818,"t":"2026-10-21T19:05:00Z","v":8944,"vw":75.255077},{"c":75.535,"h":75.535,"l":74.95,"n":297,"o":75.19,"t":"2026-10-21T19:10:00Z","v":12110,"vw":75.157183},{"c":75.92,"h":75.93,"l":75.455,"n":365,"o":75.53,"t":"2026-10-21T19:15:00Z","v":16151,"vw":75.737127},{"c":75.77,"h":75.9445,"l":75.5337,"n":442,"o":75.87,"t":"2026-10-21T19:20:00Z","v":18417,"vw":75.770342},{"c":76.11,"h":76.11,"l":75.78,"n":464,"o":75.805,"t":"2026-10-21T19:25:00Z","v":22495,"vw":76.006222},{"c":76.615,"h":76.81,"l":76.01,"n":1026,"o":76.105,"t":"2026-10-21T19:30:00Z","v":61745,"vw":76.522281},{"c":76.8,"h":76.92,"l":76.6001,"n":435,"o":76.68,"t":"2026-10-21T19:35:00Z","v":30605,"vw":76.751038},{"c":76.88,"h":76.905,"l":76.5,"n":589,"o":76.8,"t":"2026-10-21T19:40:00Z","v":32202,"vw":76.651366},{"c":76.935,"h":77.12,"l":76.84,"n":745,"o":76.88,"t":"2026-10-21T19:45:00Z","v":42285,"vw":76.973961},{"c":76.5,"h":76.9,"l":76.3956,"n":1058,"o":76.88,"t":"2026-10-21T19:50:00Z","v":66326,"vw":76.649426},{"c":75.75,"h":76.47,"l":75.75,"n":3314,"o":76.4,"t":"2026-10-21T19:55:00Z","v":233890,"vw":75.963412},{"c":75.53,"h":75.85,"l":75.53,"n":65,"o":75.79,"t":"2026-10-21T20:00:00Z","v":635391,"vw":75.789639},{"c":75.8,"h":75.8,"l":75.8,"n":5,"o":75.8,"t":"2026-10-21T20:05:00Z","v":203,"vw":75.8},{"c":75.23,"h":75.82,"l":75.23,"n":23,"o":75.82,"t":"2026-10-21T20:10:00Z","v":606,"vw":75.42797},{"c":75.8,"h":75.8,"l":75.8,"n":4,"o":75.8,"t":"2026-10-21T20:15:00Z","v":200,"vw":75.8},{"c":75.5,"h":75.65,"l":75.5,"n":33,"o":75.65,"t":"2026-10-21T20:25:00Z","v":2657,"vw":75.507346},{"c":75.99,"h":75.99,"l":75.79,"n":15,"o":75.79,"t":"2026-10-21T20:35:00Z","v":6811,"vw":75.807084},{"c":77,"h":77,"l":77,"n":1,"o":77,"t":"2026-10-21T20:45:00Z","v":600,"vw":77},{"c":76.34,"h":76.34,"l":76.34,"n":8,"o":76.34,"t":"2026-10-21T20:50:00Z","v":1151,"vw":76.34},{"c":76,"h":76,"l":76,"n":4,"o":76,"t":"2026-10-21T20:55:00Z","v":201,"vw":76},{"c":76.36,"h":76.36,"l":76,"n":8,"o":76,"t":"2026-10-21T21:00:00Z","v":694,"vw":76.142256},{"c":75.8,"h":75.81,"l":75.8,"n":26,"o":75.81,"t":"2026-10-21T21:05:00Z","v":1012,"vw":75.805035},{"c":76.2,"h":76.2,"l":76.2,"n":13,"o":76.2,"t":"2026-10-21T21:20:00Z","v":112,"vw":76.2},{"c":76.22,"h":76.22,"l":76.22,"n":10,"o":76.22,"t":"2026-10-21T21:25:00Z","v":383,"vw":76.22},{"c":76,"h":76.06,"l":76,"n":6,"o":76.06,"t":"2026-10-21T21:40:00Z","v":1000,"vw":76.006018},{"c":75.6105,"h":75.99,"l":75.6105,"n":10,"o":75.99,"t":"2026-10-21T21:50:00Z","v":1029,"vw":75.666813},{"c":75.23,"h":75.23,"l":75.23,"n":6,"o":75.23,"t":"2026-10-21T22:05:00Z","v":606,"vw":75.23},{"c":74.5,"h":74.5,"l":74.5,"n":3,"o":74.5,"t":"2026-10-21T22:30:00Z","v":426,"vw":74.5},{"c":74.5,"h":75.13,"l":74.5,"n":5,"o":75.13,"t":"2026-10-21T22:45:00Z","v":340,"vw":74.7625},{"c":74.74,"h":74.79,"l":74.74,"n":12,"o":74.79,"t":"2026-10-21T23:05:00Z","v":659,"vw":74.77927},{"c":74.26,"h":74.26,"l":74.26,"n":1,"o":74.26,"t":"2026-10-21T23:50:00Z","v":100,"vw":74.26},{"c":74.18,"h":74.18,"l":74.18,"n":1,"o":74.18,"t":"2026-10-21T23:55:00Z","v":2500,"vw":74.18},{"c":71,"h":73.13,"l":70.7,"n":309,"o":71,"t":"2026-10-22T08:00:00Z","v":17015,"vw":71.732038},{"c":71,"h":71,"l":71,"n":4,"o":71,"t":"2026-10-22T08:10:00Z","v":116,"vw":71},{"c":70.97,"h":71,"l":70.97,"n":3,"o":71,"t":"2026-10-22T08:15:00Z","v":336,"vw":70.990196},{"c":70.9,"h":71,"l":70.7,"n":66,"o":70.71,"t":"2026-10-22T08:25:00Z","v":2144,"vw":70.812788},{"c":70.9,"h":70.9,"l":70.9,"n":1,"o":70.9,"t":"2026-10-22T08:35:00Z","v":100,"vw":70.9},{"c":71.18,"h":71.18,"l":70.9,"n":7,"o":70.9,"t":"2026-10-22T08:40:00Z","v":323,"vw":71.07489},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-22T08:50:00Z","v":206,"vw":71},{"c":71.2797,"h":71.2797,"l":71.21,"n":2,"o":71.21,"t":"2026-10-22T09:10:00Z","v":200,"vw":71.24485},{"c":70.94,"h":70.94,"l":70.94,"n":10,"o":70.94,"t":"2026-10-22T09:30:00Z","v":1031,"vw":70.94},{"c":71.39,"h":71.39,"l":71.39,"n":7,"o":71.39,"t":"2026-10-22T10:05:00Z","v":200,"vw":71.39},{"c":71.37,"h":71.8846,"l":71.37,"n":48,"o":71.8846,"t":"2026-10-22T11:00:00Z","v":984,"vw":71.585406},{"c":71,"h":71.42,"l":71,"n":19,"o":71.42,"t":"2026-10-22T11:05:00Z","v":693,"vw":71.178065},{"c":71.2003,"h":71.27,"l":71.2003,"n":5,"o":71.27,"t":"2026-10-22T11:10:00Z","v":216,"vw":71.23515},{"c":71.173,"h":71.49,"l":71.173,"n":38,"o":71.3,"t":"2026-10-22T11:15:00Z","v":2247,"vw":71.372251},{"c":71.3,"h":71.45,"l":71.1735,"n":5,"o":71.45,"t":"2026-10-22T11:20:00Z","v":2353,"vw":71.396655},{"c":71.2,"h":71.3,"l":71.2,"n":5,"o":71.3,"t":"2026-10-22T11:25:00Z","v":1168,"vw":71.219039},{"c":71.61,"h":71.61,"l":71.44,"n":17,"o":71.45,"t":"2026-10-22T11:35:00Z","v":2397,"vw":71.502597},{"c":71.56,"h":71.56,"l":71.56,"n":5,"o":71.56,"t":"2026-10-22T11:55:00Z","v":365,"vw":71.56},{"c":71.6,"h":71.6,"l":71.6,"n":2,"o":71.6,"t":"2026-10-22T12:00:00Z","v":703,"vw":71.6},{"c":71.5,"h":71.5,"l":71.45,"n":6,"o":71.45,"t":"2026-10-22T12:05:00Z","v":1511,"vw":71.467289},{"c":71.5,"h":71.5,"l":71.5,"n":4,"o":71.5,"t":"2026-10-22T12:15:00Z","v":204,"vw":71.5},{"c":71.45,"h":71.55,"l":71.45,"n":3,"o":71.55,"t":"2026-10-22T12:20:00Z","v":401,"vw":71.525},{"c":71.22,"h":71.8412,"l":71.22,"n":27,"o":71.25,"t":"2026-10-22T12:35:00Z","v":1359,"vw":71.31919},{"c":71.25,"h":71.25,"l":71.22,"n":5,"o":71.22,"t":"2026-10-22T12:40:00Z","v":370,"vw":71.230519},{"c":71,"h":71.28,"l":71,"n":24,"o":71.22,"t":"2026-10-22T12:45:00Z","v":3321,"vw":71.043005},{"c":70.9,"h":71,"l":70.88,"n":7,"o":71,"t":"2026-10-22T12:50:00Z","v":606,"vw":70.906022},{"c":71.39,"h":71.4,"l":70.8,"n":17,"o":70.8,"t":"2026-10-22T12:55:00Z","v":392,"vw":71.196667},{"c":70.1575,"h":70.6,"l":70.1575,"n":18,"o":70.56,"t":"2026-10-22T13:00:00Z","v":3593,"vw":70.383993},{"c":70.5,"h":70.5,"l":70.5,"n":9,"o":70.5,"t":"2026-10-22T13:05:00Z","v":3971,"vw":70.5},{"c":70.25,"h":70.55,"l":70.25,"n":25,"o":70.5,"t":"2026-10-22T13:10:00Z","v":1822,"vw":70.293682},{"c":70.5,"h":70.8481,"l":70.5,"n":8,"o":70.8481,"t":"2026-10-22T13:15:00Z","v":452,"vw":70.761075},{"c":70.56,"h":70.56,"l":70.2,"n":41,"o":70.5,"t":"2026-10-22T13:20:00Z","v":2836,"vw":70.459765},{"c":70.42,"h":71,"l":70.42,"n":27,"o":70.892,"t":"2026-10-22T13:25:00Z","v":2257,"vw":70.948398},{"c":70.1828,"h":71.28,"l":69.51,"n":1468,"o":71.02,"t":"2026-10-22T13:30:00Z","v":118553,"vw":70.452236},{"c":70.87,"h":70.9899,"l":69.8,"n":971,"o":70.145,"t":"2026-10-22T13:35:00Z","v":48059,"vw":70.477966},{"c":70.66,"h":70.83,"l":70.15,"n":571,"o":70.76,"t":"2026-10-22T13:40:00Z","v":32351,"vw":70.458682},{"c":70.31,"h":70.51,"l":69.58,"n":1101,"o":70.51,"t":"2026-10-22T13:45:00Z","v":77320,"vw":69.974824},{"c":70.83,"h":70.83,"l":69.72,"n":544,"o":70.145,"t":"2026-10-22T13:50:00Z","v":35539,"vw":70.271904},{"c":71.21,"h":71.54,"l":70.861,"n":504,"o":70.87,"t":"2026-10-22T13:55:00Z","v":37771,"vw":71.26114},{"c":71.395,"h":71.5999,"l":71.08,"n":636,"o":71.08,"t":"2026-10-22T14:00:00Z","v":31621,"vw":71.466116},{"c":70.245,"h":71.25,"l":70.15,"n":586,"o":71.25,"t":"2026-10-22T14:05:00Z","v":35804,"vw":70.546626},{"c":69.4,"h":70.195,"l":69.4,"n":866,"o":70.19,"t":"2026-10-22T14:10:00Z","v":67449,"vw":69.794917},{"c":69.45,"h":69.47,"l":68.795,"n":939,"o":69.3,"t":"2026-10-22T14:15:00Z","v":101978,"vw":69.266518},{"c":68.3208,"h":69.43,"l":68.32,"n":775,"o":69.43,"t":"2026-10-22T14:20:00Z","v":69142,"vw":68.82445},{"c":67.9907,"h":68.48,"l":67.6812,"n":831,"o":68.29,"t":"2026-10-22T14:25:00Z","v":83245,"vw":68.047093},{"c":67.85,"h":68.2521,"l":67.5,"n":1188,"o":68.17,"t":"2026-10-22T14:30:00Z","v":70289,"vw":67.880002},{"c":67.6,"h":68,"l":67.4843,"n":709,"o":67.93,"t":"2026-10-22T14:35:00Z","v":38703,"vw":67.752747},{"c":67.56,"h":68.29,"l":67.5201,"n":652,"o":67.68,"t":"2026-10-22T14:40:00Z","v":35642,"vw":67.93248},{"c":66.92,"h":67.66,"l":66.08,"n":1312,"o":67.66,"t":"2026-10-22T14:45:00Z","v":88913,"vw":66.842479},{"c":67.2211,"h":67.2979,"l":66.7455,"n":477,"o":66.99,"t":"2026-10-22T14:50:00Z","v":31309,"vw":67.034964},{"c":66.8464,"h":67.26,"l":66.55,"n":670,"o":67.19,"t":"2026-10-22T14:55:00Z","v":56106,"vw":66.953675},{"c":66.425,"h":66.91,"l":66.38,"n":634,"o":66.85,"t":"2026-10-22T15:00:00Z","v":48477,"vw":66.700708},{"c":66.02,"h":66.5057,"l":65.86,"n":856,"o":66.405,"t":"2026-10-22T15:05:00Z","v":105497,"vw":66.080179},{"c":65.38,"h":66.05,"l":65.3222,"n":879,"o":66.05,"t":"2026-10-22T15:10:00Z","v":58310,"vw":65.71761},{"c":65.97,"h":66.01,"l":65.3643,"n":915,"o":65.455,"t":"2026-10-22T15:15:00Z","v":82672,"vw":65.766867},{"c":65.75,"h":66.35,"l":65.7,"n":690,"o":66.0318,"t":"2026-10-22T15:20:00Z","v":41332,"vw":66.101596},{"c":64.905,"h":65.86,"l":64.83,"n":1060,"o":65.86,"t":"2026-10-22T15:25:00Z","v":90218,"vw":65.156826},{"c":65.1,"h":65.5799,"l":64.7901,"n":691,"o":64.7901,"t":"2026-10-22T15:30:00Z","v":50607,"vw":65.161524},{"c":65.05,"h":65.365,"l":64.93,"n":542,"o":65.195,"t":"2026-10-22T15:35:00Z","v":25943,"vw":65.165478},{"c":65.07,"h":65.56,"l":64.8508,"n":833,"o":65.04,"t":"2026-10-22T15:40:00Z","v":42920,"vw":65.212291},{"c":65.48,"h":65.54,"l":64.95,"n":644,"o":65.07,"t":"2026-10-22T15:45:00Z","v":75486,"vw":65.246953},{"c":65.59,"h":65.81,"l":65.48,"n":522,"o":65.485,"t":"2026-10-22T15:50:00Z","v":22814,"vw":65.632311},{"c":66.28,"h":66.4099,"l":65.64,"n":670,"o":65.64,"t":"2026-10-22T15:55:00Z","v":41856,"vw":65.984881},{"c":66.18,"h":66.7613,"l":65.665,"n":705,"o":66.42,"t":"2026-10-22T16:00:00Z","v":41139,"vw":66.176565},{"c":66.26,"h":66.41,"l":65.965,"n":685,"o":66.11,"t":"2026-10-22T16:05:00Z","v":39499,"vw":66.173104},{"c":66.57,"h":66.62,"l":66.075,"n":479,"o":66.33,"t":"2026-10-22T16:10:00Z","v":39285,"vw":66.372811},{"c":66.43,"h":66.57,"l":66.18,"n":623,"o":66.57,"t":"2026-10-22T16:15:00Z","v":46124,"vw":66.382774},{"c":66.64,"h":66.7317,"l":66.42,"n":486,"o":66.43,"t":"2026-10-22T16:20:00Z","v":30768,"vw":66.603183},{"c":66.5304,"h":66.8589,"l":66.35,"n":486,"o":66.615,"t":"2026-10-22T16:25:00Z","v":39527,"vw":66.616796},{"c":65.995,"h":66.4625,"l":65.9282,"n":838,"o":66.4625,"t":"2026-10-22T16:30:00Z","v":58203,"vw":66.277559},{"c":66.13,"h":66.13,"l":65.68,"n":1030,"o":65.995,"t":"2026-10-22T16:35:00Z","v":60773,"vw":65.848965},{"c":65.66,"h":66.14,"l":65.58,"n":637,"o":66.14,"t":"2026-10-22T16:40:00Z","v":37458,"vw":65.761093},{"c":65.15,"h":65.79,"l":64.97,"n":1283,"o":65.79,"t":"2026-10-22T16:45:00Z","v":74815,"vw":65.302149},{"c":65.255,"h":65.41,"l":64.85,"n":648,"o":65.1,"t":"2026-10-22T16:50:00Z","v":40437,"vw":65.06314},{"c":65.61,"h":65.77,"l":65.24,"n":537,"o":65.255,"t":"2026-10-22T16:55:00Z","v":40230,"vw":65.447785},{"c":65.22,"h":65.75,"l":65,"n":562,"o":65.59,"t":"2026-10-22T17:00:00Z","v":33941,"vw":65.273797},{"c":65.42,"h":65.42,"l":65.14,"n":304,"o":65.32,"t":"2026-10-22T17:05:00Z","v":13669,"vw":65.307425},{"c":65.7,"h":65.745,"l":65.37,"n":401,"o":65.45,"t":"2026-10-22T17:10:00Z","v":19057,"vw":65.530788},{"c":65.92,"h":66.09,"l":65.6,"n":479,"o":65.79,"t":"2026-10-22T17:15:00Z","v":19085,"vw":65.880275},{"c":66.22,"h":66.23,"l":65.8,"n":488,"o":65.85,"t":"2026-10-22T17:20:00Z","v":24204,"vw":65.998952},{"c":66.2,"h":66.2,"l":65.8852,"n":405,"o":66.19,"t":"2026-10-22T17:25:00Z","v":19337,"vw":66.030172},{"c":66.47,"h":66.56,"l":66.07,"n":384,"o":66.075,"t":"2026-10-22T17:30:00Z","v":19984,"vw":66.251352},{"c":66.16,"h":66.4808,"l":66.1,"n":424,"o":66.4808,"t":"2026-10-22T17:35:00Z","v":18234,"vw":66.225046},{"c":66.31,"h":66.3265,"l":66.02,"n":327,"o":66.17,"t":"2026-10-22T17:40:00Z","v":14910,"vw":66.189414},{"c":66.2,"h":66.32,"l":66.01,"n":412,"o":66.22,"t":"2026-10-22T17:45:00Z","v":19990,"vw":66.184365},{"c":65.8,"h":66.18,"l":65.8,"n":714,"o":66.18,"t":"2026-10-22T17:50:00Z","v":31261,"vw":65.972581},{"c":65.61,"h":65.91,"l":65.58,"n":378,"o":65.9,"t":"2026-10-22T17:55:00Z","v":17836,"vw":65.707044},{"c":65.25,"h":65.61,"l":65.07,"n":550,"o":65.61,"t":"2026-10-22T18:00:00Z","v":23182,"vw":65.279255},{"c":65.625,"h":65.63,"l":65.23,"n":404,"o":65.25,"t":"2026-10-22T18:05:00Z","v":18867,"vw":65.478084},{"c":65.42,"h":65.71,"l":65.41,"n":424,"o":65.53,"t":"2026-10-22T18:10:00Z","v":15594,"vw":65.531451},{"c":65.3,"h":65.56,"l":65.07,"n":618,"o":65.4693,"t":"2026-10-22T18:15:00Z","v":34534,"vw":65.328716},{"c":65.3266,"h":65.51,"l":65.24,"n":437,"o":65.325,"t":"2026-10-22T18:20:00Z","v":27398,"vw":65.378357},{"c":64.9185,"h":65.34,"l":64.84,"n":893,"o":65.34,"t":"2026-10-22T18:25:00Z","v":63888,"vw":64.963217},{"c":65.125,"h":65.2,"l":64.74,"n":549,"o":64.89,"t":"2026-10-22T18:30:00Z","v":22030,"vw":64.947323},{"c":65.26,"h":65.32,"l":65.09,"n":620,"o":65.14,"t":"2026-10-22T18:35:00Z","v":41827,"vw":65.176727},{"c":65.41,"h":65.48,"l":65.07,"n":664,"o":65.225,"t":"2026-10-22T18:40:00Z","v":48303,"vw":65.164917},{"c":64.96,"h":65.4002,"l":64.94,"n":527,"o":65.4002,"t":"2026-10-22T18:45:00Z","v":27679,"vw":65.100776},{"c":64.8,"h":65.05,"l":64.66,"n":1024,"o":65.02,"t":"2026-10-22T18:50:00Z","v":69374,"vw":64.826356},{"c":64.68,"h":64.9,"l":64.61,"n":533,"o":64.835,"t":"2026-10-22T18:55:00Z","v":40472,"vw":64.69573},{"c":64.57,"h":64.74,"l":64.41,"n":706,"o":64.63,"t":"2026-10-22T19:00:00Z","v":42155,"vw":64.554892},{"c":64.29,"h":64.64,"l":64.19,"n":655,"o":64.62,"t":"2026-10-22T19:05:00Z","v":34181,"vw":64.44838},{"c":64.94,"h":64.95,"l":64.22,"n":882,"o":64.31,"t":"2026-10-22T19:10:00Z","v":48180,"vw":64.676986},{"c":64.82,"h":64.96,"l":64.68,"n":645,"o":64.945,"t":"2026-10-22T19:15:00Z","v":33960,"vw":64.831997},{"c":64.86,"h":65.15,"l":64.64,"n":599,"o":64.81,"t":"2026-10-22T19:20:00Z","v":31010,"vw":64.86406},{"c":65.05,"h":65.07,"l":64.57,"n":956,"o":64.9,"t":"2026-10-22T19:25:00Z","v":66249,"vw":64.712363},{"c":64.12,"h":65.095,"l":63.86,"n":1412,"o":65.03,"t":"2026-10-22T19:30:00Z","v":69851,"vw":64.466195},{"c":63.75,"h":64.175,"l":63.74,"n":960,"o":64.13,"t":"2026-10-22T19:35:00Z","v":46391,"vw":63.932425},{"c":63.695,"h":63.8399,"l":63.5001,"n":1261,"o":63.76,"t":"2026-10-22T19:40:00Z","v":57971,"vw":63.713283},{"c":63.925,"h":63.955,"l":63.485,"n":1877,"o":63.69,"t":"2026-10-22T19:45:00Z","v":111833,"vw":63.666669},{"c":64.535,"h":65,"l":63.92,"n":3562,"o":63.95,"t":"2026-10-22T19:50:00Z","v":236635,"vw":64.505897},{"c":65.26,"h":65.43,"l":64.47,"n":5955,"o":64.535,"t":"2026-10-22T19:55:00Z","v":484390,"vw":64.844098},{"c":65.5,"h":65.97,"l":63,"n":218,"o":65.28,"t":"2026-10-22T20:00:00Z","v":658907,"vw":65.274681},{"c":60.1677,"h":68,"l":58.26,"n":667,"o":65.97,"t":"2026-10-22T20:05:00Z","v":51263,"vw":63.141423},{"c":66.0459,"h":66.6,"l":62,"n":350,"o":62,"t":"2026-10-22T20:10:00Z","v":15367,"vw":64.345872},{"c":64.9299,"h":66.5999,"l":64,"n":345,"o":66.5411,"t":"2026-10-22T20:15:00Z","v":22301,"vw":65.290173},{"c":63.8281,"h":64.97,"l":63.8281,"n":243,"o":64.5,"t":"2026-10-22T20:20:00Z","v":4880,"vw":64.332336},{"c":64.3796,"h":64.5,"l":63.35,"n":150,"o":64,"t":"2026-10-22T20:25:00Z","v":4592,"vw":63.988544},{"c":65.28,"h":65.28,"l":63.5,"n":162,"o":63.925,"t":"2026-10-22T20:30:00Z","v":7669,"vw":63.846848},{"c":63.51,"h":64,"l":63.5,"n":143,"o":64,"t":"2026-10-22T20:35:00Z","v":13915,"vw":63.835172},{"c":63.5,"h":63.5,"l":62.81,"n":60,"o":62.81,"t":"2026-10-22T20:40:00Z","v":2766,"vw":63.242709},{"c":63.11,"h":63.58,"l":63.0447,"n":92,"o":63.42,"t":"2026-10-22T20:45:00Z","v":8927,"vw":63.352225},{"c":62.1379,"h":63,"l":62.1,"n":350,"o":63,"t":"2026-10-22T20:50:00Z","v":7711,"vw":62.643185},{"c":62.6,"h":62.86,"l":62.33,"n":69,"o":62.46,"t":"2026-10-22T20:55:00Z","v":9593,"vw":62.557776},{"c":62.15,"h":62.8147,"l":62.15,"n":125,"o":62.33,"t":"2026-10-22T21:00:00Z","v":20273,"vw":62.364244},{"c":63,"h":63,"l":62,"n":65,"o":62.25,"t":"2026-10-22T21:05:00Z","v":12239,"vw":62.753519},{"c":62.65,"h":63,"l":62.64,"n":57,"o":63,"t":"2026-10-22T21:10:00Z","v":26729,"vw":62.897253},{"c":64,"h":64,"l":62.8,"n":83,"o":62.8,"t":"2026-10-22T21:15:00Z","v":16385,"vw":63.284402},{"c":64.3,"h":64.3,"l":64.2,"n":10,"o":64.2,"t":"2026-10-22T21:20:00Z","v":1676,"vw":64.20625},{"c":63.98,"h":63.98,"l":63.98,"n":3,"o":63.98,"t":"2026-10-22T21:25:00Z","v":155,"vw":63.98},{"c":64,"h":64,"l":63,"n":22,"o":63.03,"t":"2026-10-22T21:30:00Z","v":7244,"vw":63.016803},{"c":62.4,"h":63.1,"l":62.4,"n":40,"o":63.1,"t":"2026-10-22T21:35:00Z","v":1503,"vw":62.873604},{"c":62,"h":62.51,"l":62,"n":27,"o":62.51,"t":"2026-10-22T21:40:00Z","v":1340,"vw":62.231706},{"c":63,"h":63,"l":63,"n":5,"o":63,"t":"2026-10-22T21:45:00Z","v":522,"vw":63},{"c":62.9,"h":62.9,"l":62.9,"n":1,"o":62.9,"t":"2026-10-22T21:55:00Z","v":246,"vw":62.9},{"c":62.12,"h":62.53,"l":62.12,"n":23,"o":62.53,"t":"2026-10-22T22:00:00Z","v":2271,"vw":62.478155},{"c":62.56,"h":62.56,"l":62.52,"n":9,"o":62.52,"t":"2026-10-22T22:05:00Z","v":313,"vw":62.539061},{"c":62.7225,"h":62.99,"l":62.7225,"n":5,"o":62.99,"t":"2026-10-22T22:10:00Z","v":846,"vw":62.858015},{"c":61.7,"h":63,"l":61.7,"n":118,"o":63,"t":"2026-10-22T22:15:00Z","v":18966,"vw":62.92397},{"c":61.31,"h":61.31,"l":61.01,"n":108,"o":61.22,"t":"2026-10-22T22:20:00Z","v":20517,"vw":61.042527},{"c":62.5,"h":62.81,"l":62.4,"n":52,"o":62.64,"t":"2026-10-22T22:30:00Z","v":2241,"vw":62.576687},{"c":62.35,"h":62.35,"l":62.35,"n":4,"o":62.35,"t":"2026-10-22T22:35:00Z","v":243,"vw":62.35},{"c":62.7,"h":62.7,"l":62.47,"n":8,"o":62.47,"t":"2026-10-22T22:40:00Z","v":499,"vw":62.54942},{"c":62.9225,"h":62.9225,"l":62.8,"n":11,"o":62.8,"t":"2026-10-22T22:45:00Z","v":885,"vw":62.889062},{"c":62.4,"h":62.75,"l":62.4,"n":13,"o":62.75,"t":"2026-10-22T23:00:00Z","v":434,"vw":62.552353},{"c":62,"h":62,"l":62,"n":5,"o":62,"t":"2026-10-22T23:05:00Z","v":2636,"vw":62},{"c":62.5,"h":62.5,"l":62.5,"n":3,"o":62.5,"t":"2026-10-22T23:10:00Z","v":103,"vw":62.5},{"c":62.2395,"h":62.2395,"l":62.2395,"n":4,"o":62.2395,"t":"2026-10-22T23:15:00Z","v":190,"vw":62.2395},{"c":62.4,"h":62.4,"l":62.4,"n":2,"o":62.4,"t":"2026-10-22T23:20:00Z","v":101,"vw":62.4},{"c":62.55,"h":62.55,"l":62.3,"n":6,"o":62.3,"t":"2026-10-22T23:30:00Z","v":219,"vw":62.416279},{"c":62.7,"h":62.76,"l":62.7,"n":17,"o":62.71,"t":"2026-10-22T23:35:00Z","v":883,"vw":62.71995},{"c":62.6,"h":62.8,"l":62.6,"n":20,"o":62.78,"t":"2026-10-22T23:40:00Z","v":809,"vw":62.721078},{"c":62.87,"h":62.87,"l":62.8,"n":11,"o":62.8,"t":"2026-10-22T23:50:00Z","v":355,"vw":62.835},{"c":62.9901,"h":63,"l":62.61,"n":26,"o":63,"t":"2026-10-22T23:55:00Z","v":2406,"vw":62.954388}],"history":[{"c":14.24,"h":14.32,"l":13.9,"n":19490,"o":14.06,"t":"2024-10-21T04:00:00Z","v":1458543,"vw":14.08285},{"c":14.5,"h":14.56,"l":13.88,"n":17304,"o":14,"t":"2024-10-22T04:00:00Z","v":1395412,"vw":14.252448},{"c":14.87,"h":15.04,"l":14.2,"n":27401,"o":14.48,"t":"2024-10-23T04:00:00Z","v":1996271,"vw":14.783547},{"c":15.09,"h":17.095,"l":14.93,"n":49318,"o":17,"t":"2024-10-24T04:00:00Z","v":4863221,"vw":15.590764},{"c":14.85,"h":15.47,"l":14.5131,"n":22230,"o":15.26,"t":"2024-10-25T04:00:00Z","v":1695477,"vw":14.950537},{"c":15.64,"h":15.775,"l":14.436,"n":23530,"o":14.73,"t":"2024-10-28T04:00:00Z","v":2922061,"vw":15.263859},{"c":15.06,"h":15.66,"l":14.97,"n":17056,"o":15.66,"t":"2024-10-29T04:00:00Z","v":2001963,"vw":15.147926},{"c":14.64,"h":15.11,"l":14.57,"n":19917,"o":14.73,"t":"2024-10-30T04:00:00Z","v":2200544,"vw":14.810098},{"c":12.97,"h":14.46,"l":12.86,"n":36374,"o":14.44,"t":"2024-10-31T04:00:00Z","v":3397820,"vw":13.275877},{"c":13.47,"h":13.57,"l":12.92,"n":24224,"o":12.995,"t":"2024-11-01T04:00:00Z","v":1742832,"vw":13.318222},{"c":13.15,"h":14.08,"l":13.11,"n":15680,"o":13.39,"t":"2024-11-04T05:00:00Z","v":1836385,"vw":13.410549},{"c":13.35,"h":13.39,"l":12.9699,"n":12205,"o":13.17,"t":"2024-11-05T05:00:00Z","v":1550352,"vw":13.217376},{"c":14.75,"h":14.9,"l":13.48,"n":17482,"o":13.83,"t":"2024-11-06T05:00:00Z","v":1543255,"vw":14.497366},{"c":14.79,"h":15.5,"l":14.78,"n":16846,"o":14.96,"t":"2024-11-07T05:00:00Z","v":1376948,"vw":15.072277},{"c":16.04,"h":16.27,"l":14.64,"n":19144,"o":14.64,"t":"2024-11-08T05:00:00Z","v":2676815,"vw":15.702691},{"c":16.01,"h":16.21,"l":15.61,"n":17653,"o":16.16,"t":"2024-11-11T05:00:00Z","v":1280333,"vw":15.949579},{"c":15.62,"h":16.14,"l":15.48,"n":13491,"o":15.86,"t":"2024-11-12T05:00:00Z","v":825623,"vw":15.708097},{"c":14.88,"h":15.86,"l":14.795,"n":12394,"o":15.55,"t":"2024-11-13T05:00:00Z","v":816032,"vw":15.176326},{"c":14.86,"h":15.34,"l":14.66,"n":10381,"o":14.93,"t":"2024-11-14T05:00:00Z","v":671612,"vw":14.877235},{"c":14.3,"h":14.87,"l":14.1945,"n":12070,"o":14.81,"t":"2024-11-15T05:00:00Z","v":793850,"vw":14.371677},{"c":14.07,"h":14.53,"l":13.85,"n":10885,"o":14.23,"t":"2024-11-18T05:00:00Z","v":673034,"vw":14.058403},{"c":14.49,"h":14.555,"l":13.85,"n":11207,"o":13.92,"t":"2024-11-19T05:00:00Z","v":706347,"vw":14.368626},{"c":14.69,"h":14.7,"l":14.1947,"n":10190,"o":14.46,"t":"2024-11-20T05:00:00Z","v":463211,"vw":14.549232},{"c":15.74,"h":16.2,"l":14.73,"n":12115,"o":14.8,"t":"2024-11-21T05:00:00Z","v":1028255,"vw":15.617974},{"c":15.54,"h":15.96,"l":15.25,"n":16035,"o":15.73,"t":"2024-11-22T05:00:00Z","v":972372,"vw":15.647336},{"c":15.87,"h":16.27,"l":15.55,"n":15119,"o":15.77,"t":"2024-11-25T05:00:00Z","v":1149089,"vw":15.911773},{"c":14.94,"h":16.02,"l":14.59,"n":17704,"o":15.9,"t":"2024-11-26T05:00:00Z","v":1299892,"vw":15.002313},{"c":14.55,"h":15.095,"l":14.3,"n":13426,"o":14.98,"t":"2024-11-27T05:00:00Z","v":838953,"vw":14.528076},{"c":15.13,"h":15.34,"l":14.64,"n":7078,"o":14.84,"t":"2024-11-29T05:00:00Z","v":569796,"vw":15.10196},{"c":16.17,"h":16.18,"l":15.1,"n":16338,"o":15.11,"t":"2024-12-02T05:00:00Z","v":935889,"vw":15.92379},{"c":17.4,"h":17.84,"l":15.94,"n":21299,"o":16.27,"t":"2024-12-03T05:00:00Z","v":2074283,"vw":17.227977},{"c":19.32,"h":20.41,"l":18.32,"n":43216,"o":18.63,"t":"2024-12-04T05:00:00Z","v":5035434,"vw":19.323373},{"c":18.66,"h":19.9,"l":18.38,"n":29510,"o":19.41,"t":"2024-12-05T05:00:00Z","v":2560562,"vw":18.863057},{"c":19.26,"h":19.42,"l":18.54,"n":18269,"o":19.01,"t":"2024-12-06T05:00:00Z","v":1566218,"vw":19.005483},{"c":19.43,"h":20.3,"l":19.07,"n":15230,"o":19.26,"t":"2024-12-09T05:00:00Z","v":1337371,"vw":19.519749},{"c":18,"h":19.57,"l":17.71,"n":19489,"o":19.41,"t":"2024-12-10T05:00:00Z","v":1557435,"vw":18.237862},{"c":18.61,"h":19.28,"l":18.13,"n":17507,"o":18.27,"t":"2024-12-11T05:00:00Z","v":1402635,"vw":18.687664},{"c":19.59,"h":19.83,"l":17.955,"n":18617,"o":18.16,"t":"2024-12-12T05:00:00Z","v":1178610,"vw":19.441103},{"c":20.68,"h":21.78,"l":19.65,"n":24624,"o":19.82,"t":"2024-12-13T05:00:00Z","v":2194388,"vw":20.93428},{"c":20.9,"h":21,"l":19.83,"n":24252,"o":20.73,"t":"2024-12-16T05:00:00Z","v":1672565,"vw":20.664605},{"c":19.55,"h":20.5,"l":19.08,"n":20056,"o":20.48,"t":"2024-12-17T05:00:00Z","v":1579275,"vw":19.495242},{"c":19.4,"h":20.77,"l":18.86,"n":25912,"o":19.69,"t":"2024-12-18T05:00:00Z","v":1789274,"vw":19.814841},{"c":19.19,"h":19.77,"l":18.64,"n":19952,"o":19.66,"t":"2024-12-19T05:00:00Z","v":1329059,"vw":19.06668},{"c":19.07,"h":19.83,"l":18.8101,"n":12579,"o":18.86,"t":"2024-12-20T05:00:00Z","v":2564008,"vw":19.150748},{"c":19.78,"h":19.93,"l":19.19,"n":11580,"o":19.26,"t":"2024-12-23T05:00:00Z","v":707324,"vw":19.657586},{"c":20.29,"h":20.32,"l":19.6,"n":6188,"o":19.91,"t":"2024-12-24T05:00:00Z","v":397768,"vw":20.098534},{"c":21.01,"h":21.06,"l":19.51,"n":15382,"o":19.51,"t":"2024-12-26T05:00:00Z","v":872930,"vw":20.737165},{"c":20.5,"h":21.04,"l":20.1,"n":11108,"o":20.95,"t":"2024-12-27T05:00:00Z","v":668271,"vw":20.437251},{"c":20.42,"h":20.49,"l":19.53,"n":11960,"o":20.1,"t":"2024-12-30T05:00:00Z","v":1421109,"vw":20.191351},{"c":19.78,"h":20.69,"l":19.7401,"n":11107,"o":20.51,"t":"2024-12-31T05:00:00Z","v":1036581,"vw":19.904746},{"c":19.57,"h":20.35,"l":19.35,"n":10572,"o":19.98,"t":"2025-01-02T05:00:00Z","v":661125,"vw":19.675944},{"c":20.61,"h":20.67,"l":19.53,"n":11242,"o":19.69,"t":"2025-01-03T05:00:00Z","v":903352,"vw":20.327751},{"c":20.47,"h":21.66,"l":20.34,"n":19391,"o":21.28,"t":"2025-01-06T05:00:00Z","v":1573054,"vw":20.837986},{"c":19.93,"h":21.24,"l":19.86,"n":17548,"o":20.66,"t":"2025-01-07T05:00:00Z","v":1198918,"vw":20.438654},{"c":20.54,"h":20.72,"l":18.73,"n":20067,"o":19.57,"t":"2025-01-08T05:00:00Z","v":1822742,"vw":19.990418},{"c":20.63,"h":20.7,"l":19.5701,"n":15717,"o":19.83,"t":"2025-01-10T05:00:00Z","v":1323252,"vw":20.304783},{"c":21.44,"h":21.47,"l":19.55,"n":19970,"o":20.02,"t":"2025-01-13T05:00:00Z","v":1430625,"vw":20.853636},{"c":20.7,"h":22.29,"l":20.225,"n":19878,"o":21.94,"t":"2025-01-14T05:00:00Z","v":1720132,"vw":21.026964},{"c":22.31,"h":22.66,"l":21.39,"n":20709,"o":21.39,"t":"2025-01-15T05:00:00Z","v":2369346,"vw":22.258531},{"c":22.61,"h":22.87,"l":21.8,"n":20045,"o":22.64,"t":"2025-01-16T05:00:00Z","v":1442644,"vw":22.581141},{"c":24.05,"h":24.11,"l":22.7625,"n":19811,"o":23.05,"t":"2025-01-17T05:00:00Z","v":1355425,"vw":23.689406},{"c":24.92,"h":25.45,"l":23.8217,"n":21120,"o":24.33,"t":"2025-01-21T05:00:00Z","v":2212654,"vw":24.966006},{"c":24.23,"h":25.73,"l":24.205,"n":19146,"o":25.02,"t":"2025-01-22T05:00:00Z","v":1410091,"vw":24.646186},{"c":24,"h":24.54,"l":23.645,"n":18317,"o":23.89,"t":"2025-01-23T05:00:00Z","v":1964425,"vw":24.150764},{"c":23.17,"h":24.17,"l":23.151,"n":22831,"o":23.83,"t":"2025-01-24T05:00:00Z","v":2269046,"vw":23.373777},{"c":19.04,"h":21.97,"l":18.75,"n":35519,"o":21.7,"t":"2025-01-27T05:00:00Z","v":3429302,"vw":19.76064},{"c":20.47,"h":20.77,"l":18.82,"n":31126,"o":19.59,"t":"2025-01-28T05:00:00Z","v":2484243,"vw":20.073528},{"c":21.79,"h":22.205,"l":20.5,"n":43880,"o":20.7,"t":"2025-01-29T05:00:00Z","v":4395242,"vw":21.491687},{"c":17.47,"h":20.3,"l":16.61,"n":70605,"o":19.74,"t":"2025-01-30T05:00:00Z","v":7671293,"vw":17.718084},{"c":17.86,"h":18.21,"l":16.91,"n":45906,"o":17.68,"t":"2025-01-31T05:00:00Z","v":4336412,"vw":17.710459},{"c":17.82,"h":17.85,"l":16.86,"n":28226,"o":17,"t":"2025-02-03T05:00:00Z","v":3604352,"vw":17.621566},{"c":18.5,"h":18.845,"l":17.675,"n":26160,"o":17.86,"t":"2025-02-04T05:00:00Z","v":3153694,"vw":18.448041},{"c":18.84,"h":18.92,"l":17.5,"n":18826,"o":18.48,"t":"2025-02-05T05:00:00Z","v":1593183,"vw":18.566139},{"c":17.84,"h":18.69,"l":17.69,"n":26515,"o":18.69,"t":"2025-02-06T05:00:00Z","v":1964005,"vw":17.938189},{"c":16.46,"h":17.91,"l":16.14,"n":29619,"o":17.91,"t":"2025-02-07T05:00:00Z","v":2891330,"vw":16.599857},{"c":16.58,"h":17.13,"l":16.5,"n":15176,"o":16.54,"t":"2025-02-10T05:00:00Z","v":1253014,"vw":16.704754},{"c":16.65,"h":17.13,"l":16.2101,"n":16388,"o":16.36,"t":"2025-02-11T05:00:00Z","v":1128893,"vw":16.739147},{"c":15.78,"h":16.38,"l":15.59,"n":30735,"o":16.21,"t":"2025-02-12T05:00:00Z","v":2641193,"vw":15.828625},{"c":16.43,"h":16.68,"l":15.75,"n":19620,"o":15.81,"t":"2025-02-13T05:00:00Z","v":1285233,"vw":16.419025},{"c":16.21,"h":16.44,"l":15.95,"n":12070,"o":16.42,"t":"2025-02-14T05:00:00Z","v":825699,"vw":16.210742},{"c":16.83,"h":17.1,"l":16.37,"n":13925,"o":16.37,"t":"2025-02-18T05:00:00Z","v":887490,"vw":16.822022},{"c":17.03,"h":17.43,"l":16.79,"n":13060,"o":16.79,"t":"2025-02-19T05:00:00Z","v":985004,"vw":17.171684},{"c":17.19,"h":17.225,"l":16.87,"n":14129,"o":17.09,"t":"2025-02-20T05:00:00Z","v":904870,"vw":17.063611},{"c":16.6,"h":17.6,"l":16.56,"n":12049,"o":17.51,"t":"2025-02-21T05:00:00Z","v":820921,"vw":16.808263},{"c":15.75,"h":16.69,"l":15.48,"n":23418,"o":16.6,"t":"2025-02-24T05:00:00Z","v":2126469,"vw":15.699833},{"c":14.25,"h":15.77,"l":14.25,"n":29351,"o":15.74,"t":"2025-02-25T05:00:00Z","v":2336822,"vw":14.544638},{"c":15.55,"h":15.65,"l":14.495,"n":37128,"o":14.495,"t":"2025-02-26T05:00:00Z","v":3866830,"vw":15.260952},{"c":14.46,"h":16.18,"l":14.44,"n":22502,"o":16.03,"t":"2025-02-27T05:00:00Z","v":2041055,"vw":14.956619},{"c":14.61,"h":14.835,"l":13.94,"n":24902,"o":14.4,"t":"2025-02-28T05:00:00Z","v":2839806,"vw":14.400147},{"c":13.7,"h":15.04,"l":13.55,"n":24943,"o":15.04,"t":"2025-03-03T05:00:00Z","v":1964201,"vw":14.096323},{"c":13.26,"h":13.66,"l":12.84,"n":39992,"o":13.5,"t":"2025-03-04T05:00:00Z","v":4986429,"vw":13.269861},{"c":13.32,"h":13.5118,"l":12.74,"n":24729,"o":13.28,"t":"2025-03-05T05:00:00Z","v":2166324,"vw":13.124374},{"c":12.25,"h":12.99,"l":12.17,"n":23155,"o":12.62,"t":"2025-03-06T05:00:00Z","v":2345024,"vw":12.433999},{"c":12.63,"h":12.84,"l":12.01,"n":15838,"o":12.275,"t":"2025-03-07T05:00:00Z","v":1504508,"vw":12.49754},{"c":11.7,"h":12.4799,"l":11.505,"n":20354,"o":12.21,"t":"2025-03-10T04:00:00Z","v":1621217,"vw":11.799176},{"c":11.94,"h":12.16,"l":11.385,"n":26846,"o":11.68,"t":"2025-03-11T04:00:00Z","v":1596266,"vw":11.827358},{"c":12.67,"h":12.86,"l":12.25,"n":16501,"o":12.41,"t":"2025-03-12T04:00:00Z","v":1264976,"vw":12.60093},{"c":12.41,"h":12.77,"l":12.24,"n":13635,"o":12.68,"t":"2025-03-13T04:00:00Z","v":974225,"vw":12.429858},{"c":12.68,"h":12.93,"l":12.545,"n":17478,"o":12.81,"t":"2025-03-14T04:00:00Z","v":1293098,"vw":12.672527},{"c":13.23,"h":13.32,"l":12.45,"n":17679,"o":12.55,"t":"2025-03-17T04:00:00Z","v":1226384,"vw":13.015159},{"c":12.83,"h":13.177,"l":12.67,"n":12546,"o":13.09,"t":"2025-03-18T04:00:00Z","v":806541,"vw":12.900786},{"c":13.02,"h":13.31,"l":12.72,"n":15150,"o":12.79,"t":"2025-03-19T04:00:00Z","v":957137,"vw":13.003662},{"c":12.97,"h":13.15,"l":12.64,"n":14504,"o":12.77,"t":"2025-03-20T04:00:00Z","v":797338,"vw":12.976512},{"c":12.7,"h":12.82,"l":12.4,"n":16828,"o":12.61,"t":"2025-03-21T04:00:00Z","v":2241188,"vw":12.642071},{"c":13.32,"h":13.4999,"l":13.07,"n":13189,"o":13.07,"t":"2025-03-24T04:00:00Z","v":879558,"vw":13.331901},{"c":13.2,"h":13.4,"l":13.11,"n":10694,"o":13.27,"t":"2025-03-25T04:00:00Z","v":740017,"vw":13.223158},{"c":12.74,"h":13.275,"l":12.6233,"n":13125,"o":13.05,"t":"2025-03-26T04:00:00Z","v":717863,"vw":12.800099},{"c":11.94,"h":12.7,"l":11.84,"n":17218,"o":12.55,"t":"2025-03-27T04:00:00Z","v":1201902,"vw":12.025664},{"c":10.99,"h":11.91,"l":10.86,"n":17600,"o":11.71,"t":"2025-03-28T04:00:00Z","v":1534259,"vw":11.078249},{"c":10.86,"h":10.88,"l":10.21,"n":19756,"o":10.57,"t":"2025-03-31T04:00:00Z","v":1304937,"vw":10.720341},{"c":11.65,"h":11.69,"l":10.5,"n":24758,"o":10.74,"t":"2025-04-01T04:00:00Z","v":1853875,"vw":11.387932},{"c":12.19,"h":12.3,"l":11.31,"n":15648,"o":11.33,"t":"2025-04-02T04:00:00Z","v":1152481,"vw":12.037498},{"c":10.21,"h":11.4155,"l":10.18,"n":26346,"o":11.22,"t":"2025-04-03T04:00:00Z","v":2414637,"vw":10.496954},{"c":9.31,"h":9.88,"l":8.58,"n":30474,"o":9.53,"t":"2025-04-04T04:00:00Z","v":2826846,"vw":9.158279},{"c":9.47,"h":10.28,"l":8.35,"n":29824,"o":8.62,"t":"2025-04-07T04:00:00Z","v":2334947,"vw":9.404978},{"c":9.15,"h":10.24,"l":8.8109,"n":24628,"o":10.01,"t":"2025-04-08T04:00:00Z","v":1591481,"vw":9.388389},{"c":11.25,"h":11.62,"l":9.15,"n":28216,"o":9.26,"t":"2025-04-09T04:00:00Z","v":1904831,"vw":10.63802},{"c":10.09,"h":10.7797,"l":9.875,"n":24088,"o":10.75,"t":"2025-04-10T04:00:00Z","v":1372622,"vw":10.175174},{"c":9.84,"h":10.01,"l":9.475,"n":21712,"o":9.8,"t":"2025-04-11T04:00:00Z","v":1493173,"vw":9.731554},{"c":9.9,"h":10.4,"l":9.8,"n":19487,"o":10.23,"t":"2025-04-14T04:00:00Z","v":1402353,"vw":10.04222},{"c":10.43,"h":10.5699,"l":9.76,"n":12933,"o":9.84,"t":"2025-04-15T04:00:00Z","v":1013497,"vw":10.360728},{"c":10.15,"h":10.34,"l":9.68,"n":17345,"o":10,"t":"2025-04-16T04:00:00Z","v":1215596,"vw":10.049931},{"c":10.22,"h":10.2597,"l":9.94,"n":13779,"o":9.98,"t":"2025-04-17T04:00:00Z","v":880122,"vw":10.144105},{"c":9.91,"h":9.96,"l":9.5394,"n":12103,"o":9.9,"t":"2025-04-21T04:00:00Z","v":1001380,"vw":9.766996},{"c":10.41,"h":10.42,"l":10.05,"n":15762,"o":10.12,"t":"2025-04-22T04:00:00Z","v":1532169,"vw":10.271274},{"c":11.01,"h":11.71,"l":10.96,"n":25665,"o":11.1,"t":"2025-04-23T04:00:00Z","v":2410396,"vw":11.179791},{"c":9.655,"h":10.13,"l":9.07,"n":48013,"o":10,"t":"2025-04-24T04:00:00Z","v":4482402,"vw":9.514832},{"c":10.14,"h":10.21,"l":9.5437,"n":32860,"o":9.63,"t":"2025-04-25T04:00:00Z","v":2402507,"vw":10.005514},{"c":10.15,"h":10.5,"l":9.75,"n":21765,"o":10.06,"t":"2025-04-28T04:00:00Z","v":1610849,"vw":10.075001},{"c":10.05,"h":10.2,"l":9.89,"n":20215,"o":9.93,"t":"2025-04-29T04:00:00Z","v":1354324,"vw":10.046892},{"c":9.99,"h":10.05,"l":9.525,"n":17325,"o":9.785,"t":"2025-04-30T04:00:00Z","v":1249422,"vw":9.840228},{"c":10.1,"h":10.38,"l":10.07,"n":17785,"o":10.3,"t":"2025-05-01T04:00:00Z","v":1625462,"vw":10.179812},{"c":10.69,"h":10.745,"l":10.26,"n":18508,"o":10.36,"t":"2025-05-02T04:00:00Z","v":1402107,"vw":10.631664},{"c":10.63,"h":10.725,"l":10.19,"n":19451,"o":10.53,"t":"2025-05-05T04:00:00Z","v":1776643,"vw":10.543186},{"c":10.57,"h":10.745,"l":10.16,"n":15894,"o":10.16,"t":"2025-05-06T04:00:00Z","v":1120405,"vw":10.546058},{"c":10.92,"h":10.985,"l":10.41,"n":16221,"o":10.68,"t":"2025-05-07T04:00:00Z","v":913399,"vw":10.77463},{"c":11.22,"h":11.37,"l":10.89,"n":16371,"o":11.23,"t":"2025-05-08T04:00:00Z","v":963121,"vw":11.192496},{"c":11.36,"h":11.52,"l":11.11,"n":10816,"o":11.43,"t":"2025-05-09T04:00:00Z","v":644681,"vw":11.30939},{"c":12.24,"h":12.77,"l":12.21,"n":19921,"o":12.25,"t":"2025-05-12T04:00:00Z","v":1459694,"vw":12.350757},{"c":12.83,"h":13.05,"l":12.37,"n":19214,"o":12.37,"t":"2025-05-13T04:00:00Z","v":1392321,"vw":12.816271},{"c":12.79,"h":13.0079,"l":12.53,"n":12937,"o":12.97,"t":"2025-05-14T04:00:00Z","v":895122,"vw":12.72229},{"c":12.69,"h":12.75,"l":12.36,"n":12675,"o":12.57,"t":"2025-05-15T04:00:00Z","v":761034,"vw":12.602392},{"c":12.43,"h":12.761,"l":12.2239,"n":12031,"o":12.69,"t":"2025-05-16T04:00:00Z","v":817701,"vw":12.434503},{"c":12.05,"h":12.2199,"l":11.84,"n":14284,"o":12.01,"t":"2025-05-19T04:00:00Z","v":875703,"vw":12.010609},{"c":12.07,"h":12.15,"l":11.78,"n":14210,"o":11.94,"t":"2025-05-20T04:00:00Z","v":910845,"vw":12.042416},{"c":11.57,"h":12.1295,"l":11.53,"n":10623,"o":11.92,"t":"2025-05-21T04:00:00Z","v":754196,"vw":11.764849},{"c":11.67,"h":11.99,"l":11.43,"n":12591,"o":11.5,"t":"2025-05-22T04:00:00Z","v":728219,"vw":11.680919},{"c":11.57,"h":11.59,"l":11.165,"n":11973,"o":11.19,"t":"2025-05-23T04:00:00Z","v":771429,"vw":11.443984},{"c":11.91,"h":12,"l":11.57,"n":12056,"o":12,"t":"2025-05-27T04:00:00Z","v":856160,"vw":11.781963},{"c":11.43,"h":11.86,"l":11.33,"n":14984,"o":11.73,"t":"2025-05-28T04:00:00Z","v":1151772,"vw":11.512039},{"c":11.68,"h":11.83,"l":11.555,"n":14304,"o":11.8,"t":"2025-05-29T04:00:00Z","v":1022514,"vw":11.662595},{"c":11.39,"h":11.52,"l":10.96,"n":11327,"o":11.52,"t":"2025-05-30T04:00:00Z","v":1298924,"vw":11.319038},{"c":11.73,"h":11.955,"l":11.255,"n":14204,"o":11.41,"t":"2025-06-02T04:00:00Z","v":1270215,"vw":11.683598},{"c":12.05,"h":12.3,"l":11.665,"n":15244,"o":11.86,"t":"2025-06-03T04:00:00Z","v":2513765,"vw":12.048336},{"c":12.205,"h":12.45,"l":12.05,"n":14052,"o":12.2,"t":"2025-06-04T04:00:00Z","v":846064,"vw":12.277581},{"c":12.11,"h":12.53,"l":12.04,"n":14877,"o":12.35,"t":"2025-06-05T04:00:00Z","v":982314,"vw":12.24914},{"c":12.28,"h":12.54,"l":12.13,"n":13186,"o":12.26,"t":"2025-06-06T04:00:00Z","v":849952,"vw":12.322886},{"c":12.58,"h":12.8875,"l":12.41,"n":14611,"o":12.5,"t":"2025-06-09T04:00:00Z","v":1169255,"vw":12.656093},{"c":12.57,"h":12.835,"l":12.51,"n":13328,"o":12.73,"t":"2025-06-10T04:00:00Z","v":833364,"vw":12.644633},{"c":12.43,"h":12.8,"l":12.3,"n":10274,"o":12.75,"t":"2025-06-11T04:00:00Z","v":878588,"vw":12.513298},{"c":12.34,"h":12.525,"l":12.27,"n":9167,"o":12.27,"t":"2025-06-12T04:00:00Z","v":570065,"vw":12.364518},{"c":11.67,"h":12.23,"l":11.63,"n":10752,"o":11.99,"t":"2025-06-13T04:00:00Z","v":698450,"vw":11.808113},{"c":12.11,"h":12.28,"l":11.74,"n":9157,"o":11.9,"t":"2025-06-16T04:00:00Z","v":622059,"vw":12.138816},{"c":12.76,"h":12.795,"l":11.86,"n":14204,"o":11.99,"t":"2025-06-17T04:00:00Z","v":1113460,"vw":12.612732},{"c":13.11,"h":13.22,"l":12.8,"n":17436,"o":12.87,"t":"2025-06-18T04:00:00Z","v":1329072,"vw":13.061599},{"c":13.17,"h":13.39,"l":12.87,"n":10510,"o":13.27,"t":"2025-06-20T04:00:00Z","v":1247773,"vw":13.180426},{"c":13.09,"h":13.28,"l":12.73,"n":11179,"o":13.07,"t":"2025-06-23T04:00:00Z","v":694676,"vw":13.090423},{"c":13.6,"h":13.75,"l":13.2485,"n":10984,"o":13.31,"t":"2025-06-24T04:00:00Z","v":643126,"vw":13.576057},{"c":13.71,"h":13.75,"l":13.32,"n":9845,"o":13.75,"t":"2025-06-25T04:00:00Z","v":649560,"vw":13.630314},{"c":14.32,"h":14.385,"l":13.57,"n":14062,"o":13.73,"t":"2025-06-26T04:00:00Z","v":1006477,"vw":14.227462},{"c":14.14,"h":14.37,"l":14,"n":11370,"o":14.37,"t":"2025-06-27T04:00:00Z","v":2716658,"vw":14.144921},{"c":14.21,"h":14.44,"l":14.1,"n":8907,"o":14.23,"t":"2025-06-30T04:00:00Z","v":800387,"vw":14.243253},{"c":14.2,"h":14.36,"l":13.86,"n":10816,"o":14.05,"t":"2025-07-01T04:00:00Z","v":812676,"vw":14.147849},{"c":14.57,"h":14.71,"l":14.115,"n":11194,"o":14.19,"t":"2025-07-02T04:00:00Z","v":720117,"vw":14.522165},{"c":14.79,"h":14.9598,"l":14.58,"n":5811,"o":14.73,"t":"2025-07-03T04:00:00Z","v":507528,"vw":14.799084},{"c":14.32,"h":14.61,"l":14.24,"n":12710,"o":14.5,"t":"2025-07-07T04:00:00Z","v":752995,"vw":14.402517},{"c":14.91,"h":14.92,"l":14.26,"n":13357,"o":14.47,"t":"2025-07-08T04:00:00Z","v":812552,"vw":14.731169},{"c":14.91,"h":15.26,"l":14.775,"n":15367,"o":14.84,"t":"2025-07-09T04:00:00Z","v":1054135,"vw":14.987558},{"c":15.13,"h":15.4,"l":14.76,"n":10617,"o":15.03,"t":"2025-07-10T04:00:00Z","v":753790,"vw":15.149653},{"c":14.94,"h":15.14,"l":14.76,"n":10018,"o":14.86,"t":"2025-07-11T04:00:00Z","v":462561,"vw":14.95714},{"c":14.96,"h":15.07,"l":14.232,"n":14473,"o":14.9,"t":"2025-07-14T04:00:00Z","v":641639,"vw":14.846483},{"c":14.4,"h":15.35,"l":14.395,"n":13265,"o":15.22,"t":"2025-07-15T04:00:00Z","v":1254521,"vw":14.662222},{"c":14.58,"h":14.7,"l":14.03,"n":15192,"o":14.39,"t":"2025-07-16T04:00:00Z","v":954952,"vw":14.515206},{"c":15.59,"h":16.02,"l":14.71,"n":25238,"o":14.71,"t":"2025-07-17T04:00:00Z","v":1630702,"vw":15.580577},{"c":16.2,"h":16.5,"l":15.93,"n":22559,"o":16.05,"t":"2025-07-18T04:00:00Z","v":1348135,"vw":16.203463},{"c":15.92,"h":16.644,"l":15.8,"n":18866,"o":16.46,"t":"2025-07-21T04:00:00Z","v":1033400,"vw":16.150632},{"c":15.44,"h":15.82,"l":14.88,"n":25997,"o":15.82,"t":"2025-07-22T04:00:00Z","v":1549297,"vw":15.26147},{"c":15.32,"h":15.68,"l":15.14,"n":27331,"o":15.31,"t":"2025-07-23T04:00:00Z","v":2066481,"vw":15.392906},{"c":17.25,"h":20,"l":16.71,"n":104658,"o":19.8,"t":"2025-07-24T04:00:00Z","v":11124590,"vw":17.889566},{"c":16.36,"h":17.31,"l":15.94,"n":30855,"o":17.3,"t":"2025-07-25T04:00:00Z","v":2784021,"vw":16.333707},{"c":16.74,"h":16.79,"l":15.975,"n":28619,"o":16.56,"t":"2025-07-28T04:00:00Z","v":2208568,"vw":16.466029},{"c":17.31,"h":17.565,"l":16.52,"n":30135,"o":16.98,"t":"2025-07-29T04:00:00Z","v":2198660,"vw":17.205282},{"c":16.99,"h":17.67,"l":16.64,"n":21958,"o":17.67,"t":"2025-07-30T04:00:00Z","v":1463619,"vw":17.039812},{"c":15.82,"h":16.98,"l":15.64,"n":19702,"o":16.85,"t":"2025-07-31T04:00:00Z","v":1619676,"vw":16.159914},{"c":15.21,"h":15.66,"l":14.96,"n":25100,"o":15.3,"t":"2025-08-01T04:00:00Z","v":1928669,"vw":15.274663},{"c":15.25,"h":15.53,"l":14.96,"n":21745,"o":15.35,"t":"2025-08-04T04:00:00Z","v":2350568,"vw":15.201202},{"c":15.12,"h":15.41,"l":14.7153,"n":18580,"o":15.41,"t":"2025-08-05T04:00:00Z","v":1487349,"vw":15.031339},{"c":15.2,"h":15.27,"l":14.85,"n":13775,"o":15.06,"t":"2025-08-06T04:00:00Z","v":1335813,"vw":15.160321},{"c":15.31,"h":15.405,"l":14.98,"n":15406,"o":15.4,"t":"2025-08-07T04:00:00Z","v":928592,"vw":15.183266},{"c":15.13,"h":15.54,"l":15.02,"n":15974,"o":15.35,"t":"2025-08-08T04:00:00Z","v":1810025,"vw":15.197998},{"c":15.07,"h":15.36,"l":15,"n":14642,"o":15.13,"t":"2025-08-11T04:00:00Z","v":1163526,"vw":15.113374},{"c":15.97,"h":16.095,"l":15.18,"n":17497,"o":15.23,"t":"2025-08-12T04:00:00Z","v":1285403,"vw":15.804203},{"c":15.98,"h":16.23,"l":15.63,"n":15902,"o":16.09,"t":"2025-08-13T04:00:00Z","v":1142335,"vw":15.941029},{"c":15.54,"h":15.73,"l":15.26,"n":12840,"o":15.62,"t":"2025-08-14T04:00:00Z","v":706400,"vw":15.499274},{"c":15.29,"h":15.49,"l":14.98,"n":15381,"o":15.49,"t":"2025-08-15T04:00:00Z","v":1253120,"vw":15.225461},{"c":15.42,"h":15.465,"l":15.205,"n":13343,"o":15.31,"t":"2025-08-18T04:00:00Z","v":764278,"vw":15.360671},{"c":14.36,"h":15.39,"l":14.31,"n":19988,"o":15.39,"t":"2025-08-19T04:00:00Z","v":1480109,"vw":14.592398},{"c":14.27,"h":14.48,"l":13.91,"n":20423,"o":14.325,"t":"2025-08-20T04:00:00Z","v":1745694,"vw":14.197254},{"c":15.15,"h":15.17,"l":14.13,"n":18917,"o":14.13,"t":"2025-08-21T04:00:00Z","v":1167195,"vw":14.801832},{"c":16.35,"h":16.435,"l":15.07,"n":23322,"o":15.27,"t":"2025-08-22T04:00:00Z","v":2273318,"vw":16.144269},{"c":16.63,"h":17.08,"l":16.254,"n":25202,"o":16.33,"t":"2025-08-25T04:00:00Z","v":2090978,"vw":16.715223},{"c":17.22,"h":17.43,"l":16.58,"n":21090,"o":16.69,"t":"2025-08-26T04:00:00Z","v":2857838,"vw":17.200574},{"c":16.74,"h":17.15,"l":16.68,"n":15124,"o":17.135,"t":"2025-08-27T04:00:00Z","v":1424305,"vw":16.869606},{"c":16.76,"h":16.9852,"l":16.4781,"n":18888,"o":16.7,"t":"2025-08-28T04:00:00Z","v":1975559,"vw":16.784699},{"c":15.72,"h":16.54,"l":15.64,"n":12704,"o":16.5,"t":"2025-08-29T04:00:00Z","v":1028377,"vw":15.891788},{"c":15.62,"h":15.665,"l":15.09,"n":14918,"o":15.14,"t":"2025-09-02T04:00:00Z","v":1131295,"vw":15.433598},{"c":15.23,"h":15.8736,"l":15.04,"n":13638,"o":15.63,"t":"2025-09-03T04:00:00Z","v":1101027,"vw":15.25199},{"c":15.55,"h":15.62,"l":15.04,"n":14182,"o":15.06,"t":"2025-09-04T04:00:00Z","v":1212378,"vw":15.507849},{"c":15.635,"h":16.025,"l":15.4,"n":13776,"o":15.81,"t":"2025-09-05T04:00:00Z","v":857433,"vw":15.632493},{"c":15.86,"h":15.93,"l":15.52,"n":11697,"o":15.82,"t":"2025-09-08T04:00:00Z","v":1434467,"vw":15.818839},{"c":16.08,"h":16.53,"l":15.86,"n":13028,"o":15.91,"t":"2025-09-09T04:00:00Z","v":1025157,"vw":16.176442},{"c":15.78,"h":16.5,"l":15.73,"n":10720,"o":16.14,"t":"2025-09-10T04:00:00Z","v":770627,"vw":15.918347},{"c":16.04,"h":16.16,"l":15.51,"n":13151,"o":16,"t":"2025-09-11T04:00:00Z","v":1268662,"vw":15.855923},{"c":15.75,"h":16.13,"l":15.61,"n":14229,"o":16.12,"t":"2025-09-12T04:00:00Z","v":1034639,"vw":15.74611},{"c":16.6,"h":17.04,"l":15.75,"n":18430,"o":15.76,"t":"2025-09-15T04:00:00Z","v":1434985,"vw":16.642377},{"c":16.2,"h":16.7775,"l":16,"n":14703,"o":16.73,"t":"2025-09-16T04:00:00Z","v":1211961,"vw":16.247904},{"c":16.16,"h":16.19,"l":15.61,"n":14256,"o":16.04,"t":"2025-09-17T04:00:00Z","v":1160842,"vw":16.042036},{"c":16.7,"h":16.94,"l":16.53,"n":11533,"o":16.88,"t":"2025-09-18T04:00:00Z","v":805278,"vw":16.740344},{"c":16.19,"h":16.7,"l":16.16,"n":9650,"o":16.66,"t":"2025-09-19T04:00:00Z","v":1514770,"vw":16.263984},{"c":17.11,"h":17.19,"l":16.17,"n":16954,"o":16.19,"t":"2025-09-22T04:00:00Z","v":1377103,"vw":16.87569},{"c":16.53,"h":17.18,"l":16.38,"n":12038,"o":17.18,"t":"2025-09-23T04:00:00Z","v":898422,"vw":16.720541},{"c":16.08,"h":16.5805,"l":15.98,"n":10224,"o":16.58,"t":"2025-09-24T04:00:00Z","v":702948,"vw":16.209882},{"c":15.96,"h":16.29,"l":15.41,"n":11378,"o":15.83,"t":"2025-09-25T04:00:00Z","v":805851,"vw":15.862857},{"c":16.09,"h":16.21,"l":15.76,"n":13162,"o":16.05,"t":"2025-09-26T04:00:00Z","v":733286,"vw":16.047766},{"c":15.95,"h":16.37,"l":15.88,"n":9885,"o":16.33,"t":"2025-09-29T04:00:00Z","v":826081,"vw":16.009822},{"c":16.08,"h":16.12,"l":15.6,"n":17432,"o":15.91,"t":"2025-09-30T04:00:00Z","v":1244147,"vw":15.856776},{"c":16.36,"h":16.38,"l":15.64,"n":16997,"o":15.92,"t":"2025-10-01T04:00:00Z","v":1171238,"vw":16.212448},{"c":16.2,"h":17.1161,"l":16.16,"n":21130,"o":17,"t":"2025-10-02T04:00:00Z","v":1542282,"vw":16.564605},{"c":16.45,"h":16.72,"l":16.3101,"n":12794,"o":16.41,"t":"2025-10-03T04:00:00Z","v":875500,"vw":16.480524},{"c":16.52,"h":17.08,"l":16.46,"n":16261,"o":16.95,"t":"2025-10-06T04:00:00Z","v":1190069,"vw":16.721236},{"c":15.59,"h":16.85,"l":15.34,"n":13423,"o":16.79,"t":"2025-10-07T04:00:00Z","v":1200386,"vw":15.750072},{"c":16.23,"h":16.3,"l":15.58,"n":12603,"o":15.64,"t":"2025-10-08T04:00:00Z","v":681400,"vw":16.052285},{"c":15.96,"h":16.2845,"l":15.695,"n":9095,"o":16.19,"t":"2025-10-09T04:00:00Z","v":554267,"vw":15.953256},{"c":14.33,"h":16.05,"l":14.245,"n":17608,"o":15.95,"t":"2025-10-10T04:00:00Z","v":1743431,"vw":14.780523},{"c":15.76,"h":16.085,"l":14.95,"n":18812,"o":15.29,"t":"2025-10-13T04:00:00Z","v":1079999,"vw":15.703164},{"c":16.88,"h":17.83,"l":15.07,"n":25902,"o":15.22,"t":"2025-10-14T04:00:00Z","v":2253578,"vw":16.623081},{"c":17.4,"h":17.48,"l":16.66,"n":20870,"o":17.32,"t":"2025-10-15T04:00:00Z","v":1691356,"vw":17.191456},{"c":17.47,"h":17.8,"l":17.165,"n":16943,"o":17.77,"t":"2025-10-16T04:00:00Z","v":996953,"vw":17.449728},{"c":16.97,"h":17.47,"l":16.8,"n":15075,"o":17.15,"t":"2025-10-17T04:00:00Z","v":946239,"vw":17.012601},{"c":17.64,"h":17.75,"l":17.05,"n":13637,"o":17.05,"t":"2025-10-20T04:00:00Z","v":887844,"vw":17.562444},{"c":17.83,"h":18.118,"l":17.32,"n":19042,"o":17.54,"t":"2025-10-21T04:00:00Z","v":2207470,"vw":17.649123},{"c":16.78,"h":18.4,"l":16.77,"n":30205,"o":17.98,"t":"2025-10-22T04:00:00Z","v":2699230,"vw":17.175567},{"c":17.52,"h":17.78,"l":16.64,"n":22406,"o":16.64,"t":"2025-10-23T04:00:00Z","v":2031074,"vw":17.535241},{"c":15.62,"h":17.47,"l":15.055,"n":56445,"o":17.47,"t":"2025-10-24T04:00:00Z","v":5552008,"vw":15.549304},{"c":15.93,"h":16.57,"l":15.735,"n":27908,"o":16.01,"t":"2025-10-27T04:00:00Z","v":2529267,"vw":16.056264},{"c":15.77,"h":16.0759,"l":15.225,"n":19932,"o":15.89,"t":"2025-10-28T04:00:00Z","v":1752239,"vw":15.675596},{"c":15.21,"h":16,"l":15.16,"n":19622,"o":15.77,"t":"2025-10-29T04:00:00Z","v":1475907,"vw":15.489396},{"c":15.25,"h":15.52,"l":15.03,"n":14423,"o":15.06,"t":"2025-10-30T04:00:00Z","v":1054050,"vw":15.29662},{"c":15.15,"h":15.5796,"l":15.11,"n":14641,"o":15.34,"t":"2025-10-31T04:00:00Z","v":1166637,"vw":15.251367},{"c":15.62,"h":15.74,"l":15.19,"n":18610,"o":15.42,"t":"2025-11-03T05:00:00Z","v":1284865,"vw":15.591543},{"c":14.32,"h":15.27,"l":14.285,"n":17442,"o":15.1,"t":"2025-11-04T05:00:00Z","v":1382917,"vw":14.5957},{"c":15.17,"h":15.33,"l":14.2,"n":25220,"o":14.45,"t":"2025-11-05T05:00:00Z","v":1746127,"vw":14.902815},{"c":14.82,"h":15.48,"l":14.685,"n":13966,"o":15.27,"t":"2025-11-06T05:00:00Z","v":808878,"vw":14.927241},{"c":14.76,"h":14.86,"l":14.19,"n":14083,"o":14.47,"t":"2025-11-07T05:00:00Z","v":816950,"vw":14.560964},{"c":15.14,"h":15.35,"l":14.95,"n":12127,"o":15.28,"t":"2025-11-10T05:00:00Z","v":788912,"vw":15.177415},{"c":14.8,"h":15,"l":14.525,"n":10045,"o":15,"t":"2025-11-11T05:00:00Z","v":666782,"vw":14.755028},{"c":14.88,"h":15.28,"l":14.769,"n":9827,"o":15.01,"t":"2025-11-12T05:00:00Z","v":700312,"vw":14.945375},{"c":13.78,"h":14.884,"l":13.73,"n":15297,"o":14.76,"t":"2025-11-13T05:00:00Z","v":1186724,"vw":14.068195},{"c":13.9,"h":14.08,"l":13.3,"n":12743,"o":13.3,"t":"2025-11-14T05:00:00Z","v":813792,"vw":13.879532},{"c":13.22,"h":13.89,"l":13.05,"n":16975,"o":13.58,"t":"2025-11-17T05:00:00Z","v":1159608,"vw":13.360846},{"c":13.1,"h":13.27,"l":12.77,"n":15351,"o":13.09,"t":"2025-11-18T05:00:00Z","v":888467,"vw":13.087652},{"c":13.41,"h":13.8,"l":13.015,"n":12509,"o":13.11,"t":"2025-11-19T05:00:00Z","v":839220,"vw":13.433515},{"c":13.05,"h":14.095,"l":12.98,"n":14290,"o":13.89,"t":"2025-11-20T05:00:00Z","v":803006,"vw":13.435306},{"c":13.6,"h":13.82,"l":12.87,"n":17348,"o":12.9,"t":"2025-11-21T05:00:00Z","v":1058964,"vw":13.471269},{"c":14.79,"h":14.97,"l":14.265,"n":17865,"o":14.44,"t":"2025-11-24T05:00:00Z","v":1549222,"vw":14.727057},{"c":15.46,"h":15.5,"l":14.43,"n":23190,"o":14.88,"t":"2025-11-25T05:00:00Z","v":1656063,"vw":15.158259},{"c":15.44,"h":16,"l":15.38,"n":21473,"o":15.51,"t":"2025-11-26T05:00:00Z","v":1894646,"vw":15.61734},{"c":15.57,"h":15.87,"l":15.54,"n":13008,"o":15.63,"t":"2025-11-28T05:00:00Z","v":861641,"vw":15.644572},{"c":16.08,"h":16.24,"l":15.18,"n":19813,"o":15.29,"t":"2025-12-01T05:00:00Z","v":1729328,"vw":15.941412},{"c":16.59,"h":16.72,"l":16.21,"n":18996,"o":16.38,"t":"2025-12-02T05:00:00Z","v":3137236,"vw":16.577032},{"c":17.93,"h":17.98,"l":16.58,"n":20418,"o":16.68,"t":"2025-12-03T05:00:00Z","v":1830889,"vw":17.576566},{"c":18.31,"h":18.68,"l":17.625,"n":25482,"o":17.67,"t":"2025-12-04T05:00:00Z","v":2046820,"vw":18.327105},{"c":18.82,"h":18.91,"l":18.35,"n":18624,"o":18.47,"t":"2025-12-05T05:00:00Z","v":1518411,"vw":18.727723},{"c":19.51,"h":19.63,"l":18.97,"n":22971,"o":19.05,"t":"2025-12-08T05:00:00Z","v":1783820,"vw":19.447393},{"c":19.45,"h":19.63,"l":19.09,"n":17271,"o":19.34,"t":"2025-12-09T05:00:00Z","v":1058309,"vw":19.420122},{"c":19.61,"h":19.64,"l":18.915,"n":18126,"o":19.45,"t":"2025-12-10T05:00:00Z","v":1298715,"vw":19.401566},{"c":18.57,"h":19.43,"l":18.38,"n":23957,"o":19.31,"t":"2025-12-11T05:00:00Z","v":1582948,"vw":18.617422},{"c":17.41,"h":18.43,"l":17.33,"n":20622,"o":18.35,"t":"2025-12-12T05:00:00Z","v":1347762,"vw":17.629261},{"c":17.2,"h":17.82,"l":17.16,"n":19869,"o":17.81,"t":"2025-12-15T05:00:00Z","v":1707686,"vw":17.315604},{"c":17.14,"h":17.38,"l":16.87,"n":16494,"o":17.08,"t":"2025-12-16T05:00:00Z","v":1231147,"vw":17.137398},{"c":16.98,"h":17.5,"l":16.585,"n":18151,"o":17.21,"t":"2025-12-17T05:00:00Z","v":1319000,"vw":16.939528},{"c":17.32,"h":17.73,"l":17.215,"n":15237,"o":17.54,"t":"2025-12-18T05:00:00Z","v":900094,"vw":17.398874},{"c":17.63,"h":17.705,"l":17.34,"n":11206,"o":17.34,"t":"2025-12-19T05:00:00Z","v":1705847,"vw":17.606604},{"c":18.05,"h":18.47,"l":17.83,"n":14194,"o":18.1,"t":"2025-12-22T05:00:00Z","v":870946,"vw":18.090597},{"c":17.69,"h":18.18,"l":17.625,"n":13983,"o":17.94,"t":"2025-12-23T05:00:00Z","v":740092,"vw":17.762218},{"c":17.54,"h":17.76,"l":17.36,"n":6694,"o":17.76,"t":"2025-12-24T05:00:00Z","v":405620,"vw":17.550799},{"c":17.73,"h":17.855,"l":17.39,"n":9731,"o":17.54,"t":"2025-12-26T05:00:00Z","v":580221,"vw":17.687014},{"c":17.58,"h":17.7373,"l":17.44,"n":10634,"o":17.49,"t":"2025-12-29T05:00:00Z","v":702141,"vw":17.563686},{"c":17.7,"h":17.9,"l":17.62,"n":8491,"o":17.66,"t":"2025-12-30T05:00:00Z","v":543434,"vw":17.715931},{"c":17.43,"h":17.83,"l":17.405,"n":9233,"o":17.75,"t":"2025-12-31T05:00:00Z","v":563712,"vw":17.564593},{"c":18.51,"h":18.53,"l":17.795,"n":13760,"o":17.83,"t":"2026-01-02T05:00:00Z","v":765246,"vw":18.295539},{"c":18.13,"h":19.16,"l":17.95,"n":14763,"o":18.9,"t":"2026-01-05T05:00:00Z","v":1007090,"vw":18.258087},{"c":19.57,"h":19.615,"l":18.185,"n":18194,"o":18.25,"t":"2026-01-06T05:00:00Z","v":1234274,"vw":19.223694},{"c":18.65,"h":19.29,"l":18.19,"n":18101,"o":19.25,"t":"2026-01-07T05:00:00Z","v":1189420,"vw":18.662185},{"c":18.57,"h":18.6075,"l":18,"n":13845,"o":18.43,"t":"2026-01-08T05:00:00Z","v":736279,"vw":18.440187},{"c":19,"h":19.165,"l":18.42,"n":15713,"o":18.78,"t":"2026-01-09T05:00:00Z","v":1182978,"vw":18.991098},{"c":18.42,"h":18.885,"l":18.11,"n":16337,"o":18.76,"t":"2026-01-12T05:00:00Z","v":1060622,"vw":18.484651},{"c":18.34,"h":19.12,"l":18.185,"n":20791,"o":18.61,"t":"2026-01-13T05:00:00Z","v":1716124,"vw":18.540389},{"c":18.08,"h":18.66,"l":17.9,"n":18131,"o":18.14,"t":"2026-01-14T05:00:00Z","v":1009439,"vw":18.097221},{"c":19.19,"h":19.39,"l":18.435,"n":17019,"o":18.48,"t":"2026-01-15T05:00:00Z","v":938474,"vw":19.120171},{"c":19.3,"h":20.82,"l":19.28,"n":22063,"o":19.51,"t":"2026-01-16T05:00:00Z","v":1544666,"vw":19.636575},{"c":19.37,"h":19.63,"l":18.402,"n":16866,"o":18.71,"t":"2026-01-20T05:00:00Z","v":1172913,"vw":19.245596},{"c":19.96,"h":20.24,"l":19.3,"n":18546,"o":19.635,"t":"2026-01-21T05:00:00Z","v":1229715,"vw":19.831591},{"c":19.38,"h":20.58,"l":19.24,"n":19136,"o":20.48,"t":"2026-01-22T05:00:00Z","v":956247,"vw":19.728457},{"c":18.41,"h":19.34,"l":18.2,"n":15266,"o":19.34,"t":"2026-01-23T05:00:00Z","v":843363,"vw":18.602063},{"c":18.4,"h":18.66,"l":18.13,"n":14229,"o":18.38,"t":"2026-01-26T05:00:00Z","v":855828,"vw":18.357257},{"c":18.84,"h":19.07,"l":18.56,"n":13206,"o":18.59,"t":"2026-01-27T05:00:00Z","v":746711,"vw":18.856069},{"c":19.14,"h":19.65,"l":18.85,"n":21465,"o":19.24,"t":"2026-01-28T05:00:00Z","v":1302289,"vw":19.197237},{"c":19.27,"h":19.8,"l":17.85,"n":33031,"o":19.15,"t":"2026-01-29T05:00:00Z","v":1964735,"vw":19.00412},{"c":17.35,"h":19.27,"l":16.385,"n":50218,"o":18.95,"t":"2026-01-30T05:00:00Z","v":3802960,"vw":17.259173},{"c":17.64,"h":18.09,"l":16.92,"n":28251,"o":17.05,"t":"2026-02-02T05:00:00Z","v":1554675,"vw":17.682564},{"c":16.94,"h":18.27,"l":16.11,"n":23349,"o":17.87,"t":"2026-02-03T05:00:00Z","v":1329783,"vw":16.806819},{"c":17.23,"h":17.4671,"l":16.61,"n":26014,"o":16.79,"t":"2026-02-04T05:00:00Z","v":1397218,"vw":17.113452},{"c":17.11,"h":17.58,"l":16.62,"n":22216,"o":16.89,"t":"2026-02-05T05:00:00Z","v":1102236,"vw":17.137},{"c":18.72,"h":18.82,"l":17.46,"n":20874,"o":17.55,"t":"2026-02-06T05:00:00Z","v":1514897,"vw":18.521077},{"c":19.01,"h":19.14,"l":18.4,"n":17572,"o":18.68,"t":"2026-02-09T05:00:00Z","v":932142,"vw":18.93392},{"c":18.86,"h":19.335,"l":18.77,"n":14322,"o":19.15,"t":"2026-02-10T05:00:00Z","v":731680,"vw":18.931122},{"c":19.4,"h":19.61,"l":18.7225,"n":15457,"o":19.19,"t":"2026-02-11T05:00:00Z","v":989361,"vw":19.339186},{"c":18.87,"h":19.7804,"l":18.24,"n":19041,"o":19.74,"t":"2026-02-12T05:00:00Z","v":1165776,"vw":18.84298},{"c":19.53,"h":19.7,"l":18.5,"n":14130,"o":18.83,"t":"2026-02-13T05:00:00Z","v":851120,"vw":19.393094},{"c":19.82,"h":20.15,"l":18.56,"n":17425,"o":19.14,"t":"2026-02-17T05:00:00Z","v":975457,"vw":19.57823},{"c":18.47,"h":19.9,"l":18.41,"n":18642,"o":19.9,"t":"2026-02-18T05:00:00Z","v":958513,"vw":18.837795},{"c":18.24,"h":18.47,"l":17.91,"n":16046,"o":18.235,"t":"2026-02-19T05:00:00Z","v":926468,"vw":18.202555},{"c":18.47,"h":18.64,"l":18.03,"n":13319,"o":18.03,"t":"2026-02-20T05:00:00Z","v":646798,"vw":18.358399},{"c":17.94,"h":18.2778,"l":17.45,"n":20096,"o":18.06,"t":"2026-02-23T05:00:00Z","v":968581,"vw":17.793134},{"c":18.25,"h":18.56,"l":17.53,"n":16097,"o":17.53,"t":"2026-02-24T05:00:00Z","v":1015716,"vw":18.217053},{"c":18.64,"h":18.77,"l":18.06,"n":17589,"o":18.43,"t":"2026-02-25T05:00:00Z","v":1889166,"vw":18.511413},{"c":17.92,"h":18.7,"l":17.77,"n":19516,"o":18.53,"t":"2026-02-26T05:00:00Z","v":895496,"vw":18.049429},{"c":17.43,"h":17.665,"l":17.22,"n":16842,"o":17.665,"t":"2026-02-27T05:00:00Z","v":1510265,"vw":17.420969},{"c":17.99,"h":18.05,"l":17,"n":16932,"o":17,"t":"2026-03-02T05:00:00Z","v":960168,"vw":17.880088},{"c":17.29,"h":17.87,"l":16.8,"n":23297,"o":17.14,"t":"2026-03-03T05:00:00Z","v":1828243,"vw":17.351828},{"c":17.42,"h":17.83,"l":17.23,"n":15576,"o":17.57,"t":"2026-03-04T05:00:00Z","v":807623,"vw":17.45309},{"c":16.39,"h":17.14,"l":16.05,"n":18709,"o":16.99,"t":"2026-03-05T05:00:00Z","v":1074156,"vw":16.449639},{"c":15.72,"h":16.33,"l":15.6,"n":20586,"o":15.77,"t":"2026-03-06T05:00:00Z","v":1290483,"vw":15.907403},{"c":15.94,"h":16.03,"l":14.7,"n":20573,"o":15.44,"t":"2026-03-09T04:00:00Z","v":1048456,"vw":15.516404},{"c":16.2,"h":16.84,"l":15.88,"n":18542,"o":16.01,"t":"2026-03-10T04:00:00Z","v":877606,"vw":16.382988},{"c":16.9,"h":16.93,"l":16.16,"n":16656,"o":16.21,"t":"2026-03-11T04:00:00Z","v":889962,"vw":16.716412},{"c":16.5,"h":16.66,"l":16.09,"n":16797,"o":16.635,"t":"2026-03-12T04:00:00Z","v":715053,"vw":16.463936},{"c":16.89,"h":17.2,"l":16.605,"n":23219,"o":16.7,"t":"2026-03-13T04:00:00Z","v":1141927,"vw":16.912192},{"c":17.32,"h":17.785,"l":17.32,"n":16378,"o":17.4,"t":"2026-03-16T04:00:00Z","v":965350,"vw":17.46633},{"c":16.81,"h":17.536,"l":16.72,"n":20087,"o":17.46,"t":"2026-03-17T04:00:00Z","v":1229363,"vw":16.931929},{"c":16.46,"h":16.94,"l":16.38,"n":17009,"o":16.85,"t":"2026-03-18T04:00:00Z","v":1087967,"vw":16.525457},{"c":17.1,"h":17.21,"l":15.87,"n":18484,"o":16.11,"t":"2026-03-19T04:00:00Z","v":1048507,"vw":16.759836},{"c":16.56,"h":17.18,"l":16.24,"n":16342,"o":17.14,"t":"2026-03-20T04:00:00Z","v":2145650,"vw":16.586271},{"c":17.14,"h":17.76,"l":16.87,"n":14927,"o":17.065,"t":"2026-03-23T04:00:00Z","v":876948,"vw":17.287497},{"c":17.64,"h":17.9,"l":16.89,"n":12737,"o":16.89,"t":"2026-03-24T04:00:00Z","v":656126,"vw":17.569353},{"c":17.8,"h":18.32,"l":17.7,"n":16500,"o":18,"t":"2026-03-25T04:00:00Z","v":846655,"vw":17.941817},{"c":17.16,"h":17.77,"l":17.09,"n":14535,"o":17.48,"t":"2026-03-26T04:00:00Z","v":787504,"vw":17.295827},{"c":17,"h":17.25,"l":16.765,"n":15356,"o":16.89,"t":"2026-03-27T04:00:00Z","v":720713,"vw":16.957431},{"c":16.08,"h":17.335,"l":15.855,"n":19194,"o":17.26,"t":"2026-03-30T04:00:00Z","v":941990,"vw":16.11632},{"c":17.39,"h":17.48,"l":16.215,"n":20093,"o":16.43,"t":"2026-03-31T04:00:00Z","v":1431011,"vw":17.131594},{"c":17.69,"h":18.0399,"l":17.37,"n":19549,"o":17.6,"t":"2026-04-01T04:00:00Z","v":1023605,"vw":17.778922},{"c":17.98,"h":18.02,"l":16.91,"n":13687,"o":16.97,"t":"2026-04-02T04:00:00Z","v":619162,"vw":17.811814},{"c":18.45,"h":18.47,"l":17.805,"n":13034,"o":17.91,"t":"2026-04-06T04:00:00Z","v":709815,"vw":18.361229},{"c":18.41,"h":18.61,"l":17.9312,"n":16874,"o":18.25,"t":"2026-04-07T04:00:00Z","v":898349,"vw":18.296442},{"c":19.14,"h":19.75,"l":18.88,"n":19620,"o":19.45,"t":"2026-04-08T04:00:00Z","v":1673306,"vw":19.168235},{"c":19.84,"h":19.86,"l":19.1807,"n":14916,"o":19.21,"t":"2026-04-09T04:00:00Z","v":916080,"vw":19.665032},{"c":20.69,"h":21.04,"l":19.95,"n":17733,"o":20.075,"t":"2026-04-10T04:00:00Z","v":1158005,"vw":20.667076},{"c":21.31,"h":21.58,"l":20.61,"n":19492,"o":20.62,"t":"2026-04-13T04:00:00Z","v":1317537,"vw":21.24984},{"c":21.56,"h":21.63,"l":20.87,"n":19205,"o":21.5,"t":"2026-04-14T04:00:00Z","v":1144285,"vw":21.437996},{"c":22.01,"h":22.07,"l":21.2795,"n":15844,"o":21.45,"t":"2026-04-15T04:00:00Z","v":1112603,"vw":21.84807},{"c":23.35,"h":23.45,"l":22.13,"n":20979,"o":22.205,"t":"2026-04-16T04:00:00Z","v":1504397,"vw":23.049081},{"c":26.27,"h":27.25,"l":23.75,"n":54149,"o":23.99,"t":"2026-04-17T04:00:00Z","v":4186523,"vw":25.757857},{"c":31.73,"h":33.135,"l":26.5,"n":78177,"o":26.5,"t":"2026-04-20T04:00:00Z","v":8072220,"vw":31.17765},{"c":33.7,"h":37.3699,"l":32.5675,"n":106926,"o":33.52,"t":"2026-04-21T04:00:00Z","v":9104707,"vw":34.116746},{"c":33.89,"h":35.24,"l":32.52,"n":53714,"o":34,"t":"2026-04-22T04:00:00Z","v":4474002,"vw":33.791032},{"c":34.25,"h":35.45,"l":32.92,"n":65827,"o":33.695,"t":"2026-04-23T04:00:00Z","v":5099541,"vw":34.169477},{"c":60.32,"h":63.52,"l":53.7,"n":345936,"o":54,"t":"2026-04-24T04:00:00Z","v":29047697,"vw":59.278539},{"c":51.65,"h":61.89,"l":50.4,"n":128631,"o":60.935,"t":"2026-04-27T04:00:00Z","v":11760900,"vw":52.687698},{"c":52.01,"h":56.07,"l":49.6,"n":81481,"o":49.91,"t":"2026-04-28T04:00:00Z","v":5653076,"vw":52.565248},{"c":67.52,"h":71.28,"l":54.44,"n":187930,"o":54.735,"t":"2026-04-29T04:00:00Z","v":17381519,"vw":65.278514},{"c":70.75,"h":73.02,"l":66.042,"n":101815,"o":69.515,"t":"2026-04-30T04:00:00Z","v":8824673,"vw":69.916022},{"c":77.18,"h":80.06,"l":68.2201,"n":91717,"o":69.43,"t":"2026-05-01T04:00:00Z","v":8020803,"vw":75.555252},{"c":78.12,"h":83.82,"l":76.8901,"n":74764,"o":77.74,"t":"2026-05-04T04:00:00Z","v":5460270,"vw":79.300896},{"c":81.68,"h":85.4344,"l":79.76,"n":53712,"o":80,"t":"2026-05-05T04:00:00Z","v":4002252,"vw":82.785561},{"c":81.23,"h":83.09,"l":76.4,"n":61890,"o":78.185,"t":"2026-05-06T04:00:00Z","v":4521448,"vw":80.513503},{"c":82.37,"h":87.7,"l":80.05,"n":69596,"o":80.54,"t":"2026-05-07T04:00:00Z","v":5558914,"vw":83.606556},{"c":99.83,"h":101.3026,"l":87.55,"n":96978,"o":87.74,"t":"2026-05-08T04:00:00Z","v":7817321,"vw":97.664995},{"c":102.27,"h":104.27,"l":96.25,"n":71193,"o":101.38,"t":"2026-05-11T04:00:00Z","v":4910454,"vw":100.852646},{"c":91.93,"h":99.9799,"l":86.8,"n":89089,"o":98.485,"t":"2026-05-12T04:00:00Z","v":5899330,"vw":91.939957},{"c":87.73,"h":104,"l":87.14,"n":75565,"o":100.234,"t":"2026-05-13T04:00:00Z","v":5752699,"vw":92.26724},{"c":88.78,"h":95.7999,"l":84.2,"n":62633,"o":86.5,"t":"2026-05-14T04:00:00Z","v":4517429,"vw":90.086305},{"c":92.34,"h":95.85,"l":80.25,"n":90434,"o":82.86,"t":"2026-05-15T04:00:00Z","v":6186651,"vw":90.777807},{"c":87.46,"h":94.89,"l":84.52,"n":64401,"o":93.845,"t":"2026-05-18T04:00:00Z","v":4241819,"vw":88.092957},{"c":94.86,"h":96.88,"l":82.53,"n":71332,"o":84.775,"t":"2026-05-19T04:00:00Z","v":4893323,"vw":91.800886},{"c":96.77,"h":99.41,"l":92.26,"n":54186,"o":97.61,"t":"2026-05-20T04:00:00Z","v":3722530,"vw":96.142785},{"c":99.67,"h":102.4591,"l":94.0001,"n":48035,"o":95.89,"t":"2026-05-21T04:00:00Z","v":3063694,"vw":98.529163},{"c":99.16,"h":99.4955,"l":88.5,"n":56889,"o":97.856,"t":"2026-05-22T04:00:00Z","v":4225810,"vw":95.294684},{"c":96.12,"h":106.28,"l":90.2,"n":109492,"o":106.28,"t":"2026-05-26T04:00:00Z","v":7590871,"vw":94.922374},{"c":101.1,"h":101.24,"l":92.07,"n":67881,"o":96.12,"t":"2026-05-27T04:00:00Z","v":4437430,"vw":98.593961},{"c":97.76,"h":103.47,"l":93.62,"n":62658,"o":101.6,"t":"2026-05-28T04:00:00Z","v":3875563,"vw":97.310441},{"c":92.93,"h":99.86,"l":85.64,"n":88259,"o":99.235,"t":"2026-05-29T04:00:00Z","v":8323331,"vw":91.61636},{"c":86.23,"h":93.51,"l":85.21,"n":77041,"o":92.29,"t":"2026-06-01T04:00:00Z","v":5078679,"vw":88.420095},{"c":88.76,"h":95.5667,"l":84.16,"n":82414,"o":91.71,"t":"2026-06-02T04:00:00Z","v":8020720,"vw":88.552319},{"c":91.39,"h":102,"l":90,"n":76900,"o":90.5,"t":"2026-06-03T04:00:00Z","v":5512858,"vw":94.320913},{"c":94.21,"h":97.7,"l":85.38,"n":55881,"o":88.13,"t":"2026-06-04T04:00:00Z","v":3567276,"vw":92.758237},{"c":80.92,"h":91.49,"l":79.26,"n":69401,"o":91.45,"t":"2026-06-05T04:00:00Z","v":4499252,"vw":83.850375},{"c":79.27,"h":85.98,"l":77.8909,"n":60176,"o":85.39,"t":"2026-06-08T04:00:00Z","v":3721075,"vw":80.207818},{"c":72.61,"h":82.76,"l":67.77,"n":87448,"o":81.54,"t":"2026-06-09T04:00:00Z","v":5849820,"vw":72.875595},{"c":71.95,"h":76.0199,"l":70.1936,"n":45282,"o":70.42,"t":"2026-06-10T04:00:00Z","v":2953360,"vw":72.748898},{"c":81.09,"h":81.29,"l":73.25,"n":44890,"o":73.85,"t":"2026-06-11T04:00:00Z","v":3046087,"vw":77.637817},{"c":84.46,"h":86.1311,"l":79.29,"n":41411,"o":80.8,"t":"2026-06-12T04:00:00Z","v":2845096,"vw":83.42162},{"c":88.76,"h":90.75,"l":86.54,"n":39697,"o":89.86,"t":"2026-06-15T04:00:00Z","v":2618208,"vw":88.65452},{"c":84.39,"h":94.8,"l":84.185,"n":39296,"o":88,"t":"2026-06-16T04:00:00Z","v":2448795,"vw":87.831503},{"c":82.87,"h":87.6199,"l":82.05,"n":37341,"o":87.3,"t":"2026-06-17T04:00:00Z","v":2161584,"vw":84.409544},{"c":88.76,"h":89.15,"l":84.05,"n":36627,"o":86.33,"t":"2026-06-18T04:00:00Z","v":4485087,"vw":88.05899},{"c":96.44,"h":98.9899,"l":89.6,"n":50043,"o":92.495,"t":"2026-06-22T04:00:00Z","v":3523127,"vw":95.603425},{"c":89.08,"h":92.75,"l":84.05,"n":39857,"o":84.92,"t":"2026-06-23T04:00:00Z","v":2643241,"vw":88.598024},{"c":84.99,"h":89.99,"l":82.21,"n":38857,"o":89.27,"t":"2026-06-24T04:00:00Z","v":2244251,"vw":84.589012},{"c":94.47,"h":97.5,"l":83.01,"n":57867,"o":88.12,"t":"2026-06-25T04:00:00Z","v":4015538,"vw":92.438573},{"c":96.6,"h":97,"l":87.13,"n":57876,"o":90.18,"t":"2026-06-26T04:00:00Z","v":8190139,"vw":95.357714},{"c":108.47,"h":108.65,"l":94.64,"n":74760,"o":98.746,"t":"2026-06-29T04:00:00Z","v":5513217,"vw":104.090772},{"c":128.03,"h":128.3,"l":103.5001,"n":88107,"o":109.28,"t":"2026-06-30T04:00:00Z","v":6303691,"vw":120.998618},{"c":112.39,"h":120.5,"l":111.6,"n":64630,"o":119.34,"t":"2026-07-01T04:00:00Z","v":4318199,"vw":115.724079},{"c":93.12,"h":114.18,"l":90.4,"n":75039,"o":113.39,"t":"2026-07-02T04:00:00Z","v":4945749,"vw":98.425418},{"c":95.68,"h":104.34,"l":93,"n":49732,"o":94.47,"t":"2026-07-06T04:00:00Z","v":3131417,"vw":98.721035},{"c":85.82,"h":91.99,"l":84.53,"n":47343,"o":89.91,"t":"2026-07-07T04:00:00Z","v":2934170,"vw":86.99982},{"c":86.05,"h":86.41,"l":78.1,"n":50634,"o":84.6,"t":"2026-07-08T04:00:00Z","v":3638521,"vw":83.98883},{"c":95.8,"h":97.25,"l":90.2001,"n":41541,"o":90.68,"t":"2026-07-09T04:00:00Z","v":2789582,"vw":94.982352},{"c":91.3,"h":94.78,"l":88.76,"n":26765,"o":92.3096,"t":"2026-07-10T04:00:00Z","v":1416849,"vw":91.337565},{"c":89.3,"h":93.78,"l":82.5,"n":37718,"o":86.64,"t":"2026-07-13T04:00:00Z","v":2410356,"vw":88.517732},{"c":92.59,"h":98.49,"l":90.01,"n":31903,"o":95,"t":"2026-07-14T04:00:00Z","v":2000743,"vw":93.290506},{"c":88.84,"h":97.5,"l":84.45,"n":41468,"o":95.36,"t":"2026-07-15T04:00:00Z","v":2698553,"vw":89.718407},{"c":74.4,"h":84.8,"l":73.66,"n":56286,"o":82.94,"t":"2026-07-16T04:00:00Z","v":3836520,"vw":77.961753},{"c":71.84,"h":74.54,"l":67.58,"n":57047,"o":70.98,"t":"2026-07-17T04:00:00Z","v":4845654,"vw":71.459359},{"c":75.01,"h":78.2,"l":73.38,"n":54700,"o":74.56,"t":"2026-07-20T04:00:00Z","v":4586483,"vw":75.832155},{"c":86.06,"h":86.58,"l":79.76,"n":48661,"o":80.42,"t":"2026-07-21T04:00:00Z","v":3520128,"vw":83.912081},{"c":86.8,"h":91.8,"l":81.57,"n":72905,"o":81.57,"t":"2026-07-22T04:00:00Z","v":5094165,"vw":88.463232},{"c":91.24,"h":94.55,"l":86.025,"n":90271,"o":86.17,"t":"2026-07-23T04:00:00Z","v":7221232,"vw":91.584539},{"c":71.59,"h":87.56,"l":68.5,"n":122247,"o":83,"t":"2026-07-24T04:00:00Z","v":10494598,"vw":74.661997},{"c":64.86,"h":71.48,"l":62.16,"n":84010,"o":70.615,"t":"2026-07-27T04:00:00Z","v":6930872,"vw":64.646807},{"c":58.94,"h":61.98,"l":56.8,"n":66108,"o":61.65,"t":"2026-07-28T04:00:00Z","v":4992195,"vw":58.83714},{"c":57.25,"h":61.77,"l":56.23,"n":45749,"o":60.43,"t":"2026-07-29T04:00:00Z","v":3053951,"vw":58.231071},{"c":66.92,"h":67.2,"l":60.66,"n":51018,"o":63.3,"t":"2026-07-30T04:00:00Z","v":3949320,"vw":64.684452},{"c":66.82,"h":71.98,"l":65.55,"n":43779,"o":71.24,"t":"2026-07-31T04:00:00Z","v":3024213,"vw":67.95888},{"c":67.11,"h":69.15,"l":60.89,"n":45238,"o":62.22,"t":"2026-08-03T04:00:00Z","v":3386207,"vw":66.413677},{"c":72.72,"h":73.82,"l":69.85,"n":53488,"o":71.85,"t":"2026-08-04T04:00:00Z","v":2931854,"vw":72.549072},{"c":67.46,"h":72.83,"l":67.36,"n":31095,"o":70.88,"t":"2026-08-05T04:00:00Z","v":1805980,"vw":69.469237},{"c":70.2,"h":72.5107,"l":64.54,"n":33223,"o":65.9,"t":"2026-08-06T04:00:00Z","v":2043802,"vw":70.007819},{"c":74.98,"h":77.12,"l":71.49,"n":31668,"o":73,"t":"2026-08-07T04:00:00Z","v":2014451,"vw":74.401286},{"c":68.44,"h":76,"l":68.38,"n":43742,"o":75.76,"t":"2026-08-10T04:00:00Z","v":2945669,"vw":70.678208},{"c":69.02,"h":70.7523,"l":68.53,"n":22263,"o":70.5,"t":"2026-08-11T04:00:00Z","v":944915,"vw":69.276307},{"c":74.33,"h":76.36,"l":72.5301,"n":37553,"o":73.28,"t":"2026-08-12T04:00:00Z","v":2017272,"vw":74.847529},{"c":76.65,"h":78.7,"l":72.65,"n":29772,"o":73.57,"t":"2026-08-13T04:00:00Z","v":1894863,"vw":76.770468},{"c":84.84,"h":85,"l":76.62,"n":49682,"o":76.645,"t":"2026-08-14T04:00:00Z","v":3226659,"vw":82.957438},{"c":84.76,"h":89,"l":83.74,"n":43840,"o":86.67,"t":"2026-08-17T04:00:00Z","v":2835634,"vw":85.905658},{"c":72.63,"h":80.66,"l":71.85,"n":42899,"o":79.09,"t":"2026-08-18T04:00:00Z","v":2742109,"vw":74.556001},{"c":66.43,"h":76,"l":66.15,"n":45301,"o":74.45,"t":"2026-08-19T04:00:00Z","v":2871815,"vw":67.819924},{"c":65.28,"h":68.65,"l":64.7558,"n":30194,"o":67.21,"t":"2026-08-20T04:00:00Z","v":1929107,"vw":65.971971},{"c":66.61,"h":67.6,"l":63.18,"n":27791,"o":67.28,"t":"2026-08-21T04:00:00Z","v":2091321,"vw":65.855748},{"c":62.78,"h":64.13,"l":61.12,"n":28198,"o":63.92,"t":"2026-08-24T04:00:00Z","v":1825026,"vw":62.659856},{"c":66.36,"h":67.2399,"l":64.29,"n":21845,"o":66.62,"t":"2026-08-25T04:00:00Z","v":1499891,"vw":66.02568},{"c":63,"h":66.82,"l":62.64,"n":36659,"o":65.53,"t":"2026-08-26T04:00:00Z","v":2059773,"vw":63.649112},{"c":63.42,"h":66.5,"l":63.11,"n":29119,"o":66.035,"t":"2026-08-27T04:00:00Z","v":1916544,"vw":64.110924},{"c":61.73,"h":63.71,"l":60.9,"n":26171,"o":62.45,"t":"2026-08-28T04:00:00Z","v":1357109,"vw":62.134638},{"c":59.91,"h":62.16,"l":59.1701,"n":28839,"o":61.84,"t":"2026-08-31T04:00:00Z","v":2397741,"vw":60.079083},{"c":57.59,"h":58.72,"l":56.47,"n":35819,"o":58.47,"t":"2026-09-01T04:00:00Z","v":2887076,"vw":57.489472},{"c":60.1,"h":60.32,"l":56.5301,"n":31222,"o":57.29,"t":"2026-09-02T04:00:00Z","v":2007794,"vw":59.044919},{"c":59.45,"h":59.6,"l":55.93,"n":32822,"o":58.81,"t":"2026-09-03T04:00:00Z","v":2391701,"vw":58.37907},{"c":62.74,"h":62.865,"l":59.02,"n":31785,"o":60.215,"t":"2026-09-04T04:00:00Z","v":1726518,"vw":62.087449},{"c":66.5,"h":67.5775,"l":62.875,"n":37585,"o":64.59,"t":"2026-09-08T04:00:00Z","v":2294580,"vw":66.164353},{"c":71.51,"h":71.77,"l":67.5,"n":44992,"o":68.27,"t":"2026-09-09T04:00:00Z","v":3166759,"vw":70.42465},{"c":69.34,"h":70.8,"l":66.24,"n":34738,"o":68.31,"t":"2026-09-10T04:00:00Z","v":2298523,"vw":68.667807},{"c":74.57,"h":76.24,"l":69.42,"n":43776,"o":70.955,"t":"2026-09-11T04:00:00Z","v":2632054,"vw":74.286921},{"c":64.79,"h":70.9259,"l":64.71,"n":46854,"o":67.52,"t":"2026-09-14T04:00:00Z","v":3072131,"vw":66.739913},{"c":67.12,"h":68.59,"l":64.96,"n":33057,"o":66.18,"t":"2026-09-15T04:00:00Z","v":1919674,"vw":66.745703},{"c":69.51,"h":71.71,"l":67.52,"n":37625,"o":68.4,"t":"2026-09-16T04:00:00Z","v":2822036,"vw":69.734231},{"c":74.99,"h":77.06,"l":72.3892,"n":43828,"o":73,"t":"2026-09-17T04:00:00Z","v":2628771,"vw":75.467762},{"c":81.12,"h":81.93,"l":75.84,"n":46857,"o":76.09,"t":"2026-09-18T04:00:00Z","v":4912800,"vw":80.279487},{"c":85.98,"h":88.98,"l":83.1024,"n":64047,"o":83.53,"t":"2026-09-21T04:00:00Z","v":4085870,"vw":86.847848},{"c":87.43,"h":87.535,"l":82,"n":42874,"o":82.42,"t":"2026-09-22T04:00:00Z","v":3572517,"vw":86.262915},{"c":84.32,"h":87.4,"l":81.56,"n":34107,"o":86.57,"t":"2026-09-23T04:00:00Z","v":2091440,"vw":83.943093},{"c":85.31,"h":87.35,"l":79.69,"n":46551,"o":82.14,"t":"2026-09-24T04:00:00Z","v":4248542,"vw":85.000569},{"c":93.84,"h":96.22,"l":85.6097,"n":53790,"o":87.58,"t":"2026-09-25T04:00:00Z","v":4403892,"vw":92.608969},{"c":90,"h":93.48,"l":86.02,"n":44152,"o":92.28,"t":"2026-09-28T04:00:00Z","v":3304837,"vw":89.305548},{"c":92.72,"h":94.96,"l":90,"n":38783,"o":93,"t":"2026-09-29T04:00:00Z","v":2957972,"vw":92.890034},{"c":90.31,"h":94.8699,"l":88.25,"n":28109,"o":92.8,"t":"2026-09-30T04:00:00Z","v":2043936,"vw":90.271229},{"c":92.12,"h":95.47,"l":90.4059,"n":34491,"o":91.495,"t":"2026-10-01T04:00:00Z","v":2310751,"vw":92.814116},{"c":105.93,"h":106.54,"l":93.7,"n":70718,"o":94.455,"t":"2026-10-02T04:00:00Z","v":4791257,"vw":103.411844},{"c":105.49,"h":108.33,"l":102.88,"n":43671,"o":105.43,"t":"2026-10-05T04:00:00Z","v":2821047,"vw":105.82149},{"c":109.3,"h":110.32,"l":106.6,"n":40201,"o":108.4,"t":"2026-10-06T04:00:00Z","v":2397550,"vw":108.893987},{"c":107.36,"h":113.13,"l":104.56,"n":41500,"o":105.375,"t":"2026-10-07T04:00:00Z","v":2794547,"vw":108.956775},{"c":93.7,"h":105,"l":93.21,"n":64851,"o":103.18,"t":"2026-10-08T04:00:00Z","v":4021323,"vw":98.064883},{"c":96.16,"h":101.1999,"l":91.65,"n":39988,"o":97.09,"t":"2026-10-09T04:00:00Z","v":3032450,"vw":96.462937},{"c":88.99,"h":93.5269,"l":87.87,"n":40167,"o":93.47,"t":"2026-10-12T04:00:00Z","v":3024483,"vw":89.783235},{"c":88.64,"h":88.93,"l":81.61,"n":38956,"o":84.75,"t":"2026-10-13T04:00:00Z","v":2925592,"vw":87.002786},{"c":78.82,"h":86.11,"l":78.151,"n":48967,"o":84.475,"t":"2026-10-14T04:00:00Z","v":3097043,"vw":80.621389},{"c":78.18,"h":78.49,"l":70.1,"n":65638,"o":74.25,"t":"2026-10-15T04:00:00Z","v":5107467,"vw":74.078103},{"c":71.32,"h":74.765,"l":70.34,"n":36876,"o":74.585,"t":"2026-10-16T04:00:00Z","v":2382695,"vw":72.132382},{"c":77.11,"h":80.95,"l":74.895,"n":60199,"o":76.4,"t":"2026-10-19T04:00:00Z","v":4058193,"vw":77.849597},{"c":73.51,"h":77.05,"l":71.13,"n":36309,"o":74.63,"t":"2026-10-20T04:00:00Z","v":2613765,"vw":74.152945},{"c":75.79,"h":77.6499,"l":73.58,"n":37466,"o":76.305,"t":"2026-10-21T04:00:00Z","v":3661125,"vw":75.877631},{"c":65.28,"h":71.5999,"l":63.485,"n":69430,"o":71.02,"t":"2026-10-22T04:00:00Z","v":5258858,"vw":66.16962}],"volatilityBars":[{"c":84.01,"h":85.59,"l":83.95,"n":308,"o":85.49,"t":"2026-09-22T08:00:00Z","v":12493,"vw":84.638105},{"c":83.35,"h":84,"l":83.15,"n":85,"o":84,"t":"2026-09-22T08:15:00Z","v":7165,"vw":83.552436},{"c":84.2,"h":84.2,"l":83.13,"n":105,"o":83.35,"t":"2026-09-22T08:30:00Z","v":6835,"vw":83.866134},{"c":84.31,"h":84.31,"l":84.25,"n":55,"o":84.26,"t":"2026-09-22T08:45:00Z","v":3350,"vw":84.268804},{"c":84.5,"h":84.61,"l":84.5,"n":13,"o":84.52,"t":"2026-09-22T09:00:00Z","v":1138,"vw":84.546316},{"c":84.9,"h":84.9,"l":84.9,"n":1,"o":84.9,"t":"2026-09-22T09:15:00Z","v":100,"vw":84.9},{"c":84,"h":84,"l":84,"n":40,"o":84,"t":"2026-09-22T09:30:00Z","v":578,"vw":84},{"c":85,"h":85,"l":83.3,"n":17,"o":83.3,"t":"2026-09-22T09:45:00Z","v":518,"vw":84.55},{"c":85.28,"h":85.28,"l":85.28,"n":2,"o":85.28,"t":"2026-09-22T10:00:00Z","v":606,"vw":85.28},{"c":85.03,"h":85.2,"l":85.03,"n":13,"o":85.2,"t":"2026-09-22T11:00:00Z","v":839,"vw":85.149444},{"c":84.65,"h":84.65,"l":84.65,"n":15,"o":84.65,"t":"2026-09-22T11:15:00Z","v":421,"vw":84.65},{"c":84.7493,"h":84.7493,"l":84.7493,"n":3,"o":84.7493,"t":"2026-09-22T11:30:00Z","v":590,"vw":84.7493},{"c":84.5821,"h":84.5821,"l":84.5,"n":2,"o":84.5,"t":"2026-09-22T11:45:00Z","v":500,"vw":84.51642},{"c":84.5,"h":84.6937,"l":84.5,"n":9,"o":84.6937,"t":"2026-09-22T12:00:00Z","v":847,"vw":84.584537},{"c":84.8466,"h":84.8466,"l":84.15,"n":18,"o":84.45,"t":"2026-09-22T12:30:00Z","v":2680,"vw":84.387663},{"c":84.19,"h":84.19,"l":84.1533,"n":6,"o":84.1533,"t":"2026-09-22T12:45:00Z","v":227,"vw":84.17165},{"c":83.6798,"h":84.22,"l":83.6798,"n":25,"o":84.22,"t":"2026-09-22T13:00:00Z","v":1817,"vw":83.780147},{"c":82.14,"h":83.93,"l":82.14,"n":98,"o":83.65,"t":"2026-09-22T13:15:00Z","v":7799,"vw":83.552136},{"c":84.705,"h":85.48,"l":82,"n":2070,"o":82.5,"t":"2026-09-22T13:30:00Z","v":184217,"vw":83.688563},{"c":86.385,"h":86.4899,"l":84.77,"n":1695,"o":84.7812,"t":"2026-09-22T13:45:00Z","v":123363,"vw":85.612158},{"c":86.001,"h":86.76,"l":85.21,"n":2838,"o":86.385,"t":"2026-09-22T14:00:00Z","v":171574,"vw":86.135677},{"c":85.69,"h":86.2,"l":85.05,"n":1218,"o":86.01,"t":"2026-09-22T14:15:00Z","v":88816,"vw":85.698773},{"c":85.08,"h":86.04,"l":84.89,"n":1226,"o":85.54,"t":"2026-09-22T14:30:00Z","v":68148,"vw":85.461939},{"c":85.19,"h":85.46,"l":84.27,"n":1607,"o":84.9101,"t":"2026-09-22T14:45:00Z","v":88385,"vw":84.758234},{"c":85.535,"h":85.57,"l":84.875,"n":994,"o":85.175,"t":"2026-09-22T15:00:00Z","v":33648,"vw":85.119292},{"c":84.915,"h":85.77,"l":84.6605,"n":1082,"o":85.46,"t":"2026-09-22T15:15:00Z","v":51697,"vw":85.255284},{"c":85.01,"h":85.26,"l":84.6,"n":1224,"o":84.89,"t":"2026-09-22T15:30:00Z","v":92876,"vw":84.968982},{"c":86.15,"h":86.3237,"l":85.0163,"n":1020,"o":85.025,"t":"2026-09-22T15:45:00Z","v":42059,"vw":85.672096},{"c":85.655,"h":86.33,"l":85.61,"n":1126,"o":86.17,"t":"2026-09-22T16:00:00Z","v":50011,"vw":86.093301},{"c":85.89,"h":86.06,"l":85.61,"n":911,"o":85.66,"t":"2026-09-22T16:15:00Z","v":32824,"vw":85.782006},{"c":85.775,"h":86.14,"l":85.69,"n":919,"o":85.98,"t":"2026-09-22T16:30:00Z","v":34286,"vw":85.959162},{"c":85.35,"h":85.98,"l":85.35,"n":1068,"o":85.785,"t":"2026-09-22T16:45:00Z","v":44918,"vw":85.658552},{"c":85.205,"h":85.41,"l":85.1791,"n":795,"o":85.325,"t":"2026-09-22T17:00:00Z","v":23813,"vw":85.267029},{"c":85.095,"h":85.28,"l":85.05,"n":761,"o":85.23,"t":"2026-09-22T17:15:00Z","v":21433,"vw":85.13518},{"c":85.32,"h":85.43,"l":84.91,"n":830,"o":85.06,"t":"2026-09-22T17:30:00Z","v":26231,"vw":85.162004},{"c":85.85,"h":85.85,"l":85.16,"n":1065,"o":85.4,"t":"2026-09-22T17:45:00Z","v":35981,"vw":85.393676},{"c":85.925,"h":86.045,"l":85.43,"n":1024,"o":85.82,"t":"2026-09-22T18:00:00Z","v":49319,"vw":85.825142},{"c":86.2,"h":86.3848,"l":85.97,"n":1061,"o":85.97,"t":"2026-09-22T18:15:00Z","v":35437,"vw":86.217618},{"c":86.27,"h":86.4372,"l":86.14,"n":1197,"o":86.26,"t":"2026-09-22T18:30:00Z","v":44889,"vw":86.297334},{"c":85.63,"h":86.26,"l":85.62,"n":1366,"o":86.22,"t":"2026-09-22T18:45:00Z","v":58406,"vw":85.945457},{"c":85.67,"h":85.675,"l":85.42,"n":1425,"o":85.54,"t":"2026-09-22T19:00:00Z","v":81961,"vw":85.575191},{"c":85.645,"h":86.06,"l":85.62,"n":1742,"o":85.71,"t":"2026-09-22T19:15:00Z","v":83617,"vw":85.787432},{"c":86.4,"h":86.42,"l":85.645,"n":2024,"o":85.645,"t":"2026-09-22T19:30:00Z","v":94135,"vw":86.205735},{"c":87.43,"h":87.535,"l":86.14,"n":8678,"o":86.4,"t":"2026-09-22T19:45:00Z","v":659418,"vw":87.078829},{"c":87.3259,"h":87.43,"l":87.15,"n":73,"o":87.43,"t":"2026-09-22T20:00:00Z","v":1160554,"vw":87.42933},{"c":87.36,"h":87.36,"l":86.88,"n":38,"o":87,"t":"2026-09-22T20:15:00Z","v":1498,"vw":86.960493},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-09-22T20:30:00Z","v":125,"vw":87},{"c":87.36,"h":87.36,"l":87.36,"n":2,"o":87.36,"t":"2026-09-22T21:00:00Z","v":214,"vw":87.36},{"c":87,"h":87,"l":87,"n":1,"o":87,"t":"2026-09-22T21:30:00Z","v":110,"vw":87},{"c":86.8,"h":87,"l":86.8,"n":4,"o":87,"t":"2026-09-22T22:00:00Z","v":578,"vw":86.893073},{"c":87.12,"h":87.12,"l":86.8,"n":3,"o":86.8,"t":"2026-09-22T22:15:00Z","v":438,"vw":86.96},{"c":86.8696,"h":86.8696,"l":86.8696,"n":1,"o":86.8696,"t":"2026-09-22T22:45:00Z","v":100,"vw":86.8696},{"c":87.3,"h":87.3,"l":87.3,"n":5,"o":87.3,"t":"2026-09-22T23:30:00Z","v":493,"vw":87.3},{"c":86.8775,"h":86.8775,"l":86.8587,"n":3,"o":86.8587,"t":"2026-09-22T23:45:00Z","v":287,"vw":86.866128},{"c":87.1,"h":87.1,"l":86,"n":71,"o":86.78,"t":"2026-09-23T08:00:00Z","v":2016,"vw":86.782697},{"c":86.8,"h":87.01,"l":86.6208,"n":8,"o":87.01,"t":"2026-09-23T08:30:00Z","v":308,"vw":86.810267},{"c":86.8,"h":86.8,"l":86.8,"n":1,"o":86.8,"t":"2026-09-23T10:00:00Z","v":150,"vw":86.8},{"c":86.8,"h":86.8,"l":86.8,"n":3,"o":86.8,"t":"2026-09-23T10:30:00Z","v":188,"vw":86.8},{"c":86.01,"h":86.01,"l":86.01,"n":1,"o":86.01,"t":"2026-09-23T10:45:00Z","v":100,"vw":86.01},{"c":86.08,"h":86.08,"l":86.08,"n":2,"o":86.08,"t":"2026-09-23T11:00:00Z","v":120,"vw":86.08},{"c":85.6454,"h":86.28,"l":85.6,"n":41,"o":86.07,"t":"2026-09-23T11:15:00Z","v":4322,"vw":85.98052},{"c":85.28,"h":85.95,"l":85.28,"n":45,"o":85.95,"t":"2026-09-23T11:30:00Z","v":2240,"vw":85.693024},{"c":85.28,"h":85.28,"l":85.28,"n":1,"o":85.28,"t":"2026-09-23T11:45:00Z","v":230,"vw":85.28},{"c":85.28,"h":85.3212,"l":85.14,"n":6,"o":85.14,"t":"2026-09-23T12:00:00Z","v":1366,"vw":85.182487},{"c":85.15,"h":85.15,"l":85.15,"n":2,"o":85.15,"t":"2026-09-23T12:15:00Z","v":200,"vw":85.15},{"c":85.89,"h":85.89,"l":85.78,"n":39,"o":85.78,"t":"2026-09-23T12:30:00Z","v":5599,"vw":85.818077},{"c":86,"h":86,"l":85.3369,"n":8,"o":85.3369,"t":"2026-09-23T12:45:00Z","v":3612,"vw":85.962852},{"c":86.18,"h":86.18,"l":86.14,"n":54,"o":86.14,"t":"2026-09-23T13:00:00Z","v":2228,"vw":86.148},{"c":86.19,"h":86.5,"l":86.18,"n":24,"o":86.18,"t":"2026-09-23T13:15:00Z","v":2342,"vw":86.255574},{"c":84.415,"h":87.4,"l":84.32,"n":1842,"o":86.57,"t":"2026-09-23T13:30:00Z","v":148494,"vw":85.509871},{"c":83.51,"h":84.35,"l":82.1,"n":3140,"o":84.32,"t":"2026-09-23T13:45:00Z","v":217108,"vw":83.083068},{"c":82.485,"h":84.02,"l":82.24,"n":1878,"o":83.5,"t":"2026-09-23T14:00:00Z","v":101111,"vw":83.193413},{"c":82.9,"h":82.945,"l":81.56,"n":1828,"o":82.49,"t":"2026-09-23T14:15:00Z","v":129155,"vw":82.275055},{"c":83.6,"h":83.6,"l":82.25,"n":1493,"o":82.9,"t":"2026-09-23T14:30:00Z","v":99357,"vw":82.714983},{"c":84.765,"h":84.9644,"l":83.48,"n":1662,"o":83.62,"t":"2026-09-23T14:45:00Z","v":114448,"vw":83.91914},{"c":84.73,"h":84.82,"l":84.405,"n":901,"o":84.765,"t":"2026-09-23T15:00:00Z","v":36419,"vw":84.631348},{"c":85.25,"h":85.47,"l":84.53,"n":1181,"o":84.72,"t":"2026-09-23T15:15:00Z","v":58406,"vw":85.097925},{"c":85.6,"h":85.6,"l":85.21,"n":1056,"o":85.4157,"t":"2026-09-23T15:30:00Z","v":65954,"vw":85.358425},{"c":84.855,"h":85.5899,"l":84.76,"n":1081,"o":85.555,"t":"2026-09-23T15:45:00Z","v":82783,"vw":85.175682},{"c":84.53,"h":84.92,"l":84.18,"n":797,"o":84.855,"t":"2026-09-23T16:00:00Z","v":50036,"vw":84.436555},{"c":83.61,"h":84.53,"l":83.55,"n":1066,"o":84.52,"t":"2026-09-23T16:15:00Z","v":50966,"vw":84.065046},{"c":83.86,"h":83.95,"l":83.61,"n":662,"o":83.62,"t":"2026-09-23T16:30:00Z","v":24475,"vw":83.752259},{"c":83.42,"h":83.95,"l":83.2473,"n":848,"o":83.84,"t":"2026-09-23T16:45:00Z","v":30957,"vw":83.515448},{"c":82.71,"h":83.51,"l":82.5901,"n":870,"o":83.49,"t":"2026-09-23T17:00:00Z","v":47112,"vw":82.917463},{"c":83.28,"h":83.395,"l":82.745,"n":801,"o":82.78,"t":"2026-09-23T17:15:00Z","v":31076,"vw":83.207837},{"c":83.78,"h":83.8,"l":83.165,"n":823,"o":83.165,"t":"2026-09-23T17:30:00Z","v":30052,"vw":83.582479},{"c":83.85,"h":83.93,"l":83.59,"n":827,"o":83.775,"t":"2026-09-23T17:45:00Z","v":32901,"vw":83.780001},{"c":83.65,"h":83.94,"l":83.59,"n":875,"o":83.9271,"t":"2026-09-23T18:00:00Z","v":31809,"vw":83.720481},{"c":83.785,"h":83.89,"l":83.5479,"n":888,"o":83.69,"t":"2026-09-23T18:15:00Z","v":35205,"vw":83.773492},{"c":83.84,"h":84.03,"l":83.56,"n":714,"o":83.67,"t":"2026-09-23T18:30:00Z","v":25102,"vw":83.869787},{"c":84.1,"h":84.18,"l":83.78,"n":857,"o":83.84,"t":"2026-09-23T18:45:00Z","v":26890,"vw":83.95716},{"c":83.74,"h":84.1,"l":83.615,"n":857,"o":84.01,"t":"2026-09-23T19:00:00Z","v":35717,"vw":83.892626},{"c":83.8,"h":83.9386,"l":83.65,"n":913,"o":83.77,"t":"2026-09-23T19:15:00Z","v":39880,"vw":83.783582},{"c":84.075,"h":84.38,"l":83.76,"n":1428,"o":83.78,"t":"2026-09-23T19:30:00Z","v":64715,"vw":84.099778},{"c":84.31,"h":84.45,"l":83.85,"n":3849,"o":84.075,"t":"2026-09-23T19:45:00Z","v":274744,"vw":84.204998},{"c":84.4,"h":84.9,"l":84.32,"n":50,"o":84.32,"t":"2026-09-23T20:00:00Z","v":144944,"vw":84.322234},{"c":84.11,"h":84.11,"l":84.11,"n":5,"o":84.11,"t":"2026-09-23T20:30:00Z","v":150,"vw":84.11},{"c":84.8302,"h":84.8302,"l":84.8302,"n":2,"o":84.8302,"t":"2026-09-23T21:15:00Z","v":151,"vw":84.8302},{"c":84.4,"h":84.4,"l":84.4,"n":1,"o":84.4,"t":"2026-09-23T22:30:00Z","v":100,"vw":84.4},{"c":84.49,"h":84.49,"l":84.49,"n":1,"o":84.49,"t":"2026-09-23T23:00:00Z","v":200,"vw":84.49},{"c":84.1,"h":84.1,"l":84.1,"n":1,"o":84.1,"t":"2026-09-23T23:30:00Z","v":150,"vw":84.1},{"c":84.09,"h":84.09,"l":84.09,"n":2,"o":84.09,"t":"2026-09-23T23:45:00Z","v":150,"vw":84.09},{"c":82.52,"h":83.46,"l":82.5,"n":127,"o":83.35,"t":"2026-09-24T08:00:00Z","v":3742,"vw":83.125283},{"c":81,"h":82.12,"l":81,"n":140,"o":81.9,"t":"2026-09-24T08:15:00Z","v":9919,"vw":81.614721},{"c":81.43,"h":81.43,"l":81.34,"n":26,"o":81.34,"t":"2026-09-24T08:30:00Z","v":616,"vw":81.381475},{"c":81,"h":81,"l":81,"n":29,"o":81,"t":"2026-09-24T08:45:00Z","v":5271,"vw":81},{"c":81,"h":81,"l":80.97,"n":10,"o":80.97,"t":"2026-09-24T09:00:00Z","v":4102,"vw":80.99924},{"c":81,"h":81,"l":81,"n":1,"o":81,"t":"2026-09-24T09:15:00Z","v":100,"vw":81},{"c":80.4,"h":80.4,"l":80.01,"n":18,"o":80.01,"t":"2026-09-24T09:45:00Z","v":783,"vw":80.338999},{"c":80.92,"h":80.92,"l":80.92,"n":13,"o":80.92,"t":"2026-09-24T10:15:00Z","v":1851,"vw":80.92},{"c":80.1009,"h":80.1009,"l":80.1009,"n":4,"o":80.1009,"t":"2026-09-24T10:30:00Z","v":129,"vw":80.1009},{"c":81.2,"h":81.3828,"l":81.2,"n":41,"o":81.2395,"t":"2026-09-24T11:00:00Z","v":4212,"vw":81.246112},{"c":81.55,"h":81.55,"l":81.3,"n":10,"o":81.5,"t":"2026-09-24T11:15:00Z","v":600,"vw":81.439752},{"c":81.3,"h":81.99,"l":81.3,"n":50,"o":81.54,"t":"2026-09-24T11:30:00Z","v":2794,"vw":81.76759},{"c":81.06,"h":81.06,"l":81,"n":5,"o":81.06,"t":"2026-09-24T11:45:00Z","v":1618,"vw":81.016611},{"c":81.13,"h":81.13,"l":80.75,"n":26,"o":81,"t":"2026-09-24T12:00:00Z","v":3265,"vw":80.971407},{"c":80.96,"h":81.3,"l":80.89,"n":18,"o":81.3,"t":"2026-09-24T12:15:00Z","v":1266,"vw":81.012415},{"c":80.1186,"h":80.1186,"l":80.1186,"n":1,"o":80.1186,"t":"2026-09-24T12:30:00Z","v":1000,"vw":80.1186},{"c":80.8,"h":81.19,"l":80.8,"n":27,"o":80.9,"t":"2026-09-24T12:45:00Z","v":18256,"vw":80.821014},{"c":81.4047,"h":81.4047,"l":81.21,"n":13,"o":81.21,"t":"2026-09-24T13:00:00Z","v":1679,"vw":81.235468},{"c":82.18,"h":82.18,"l":80.5,"n":78,"o":81.06,"t":"2026-09-24T13:15:00Z","v":12285,"vw":81.026782},{"c":86.06,"h":86.09,"l":79.69,"n":2806,"o":82.14,"t":"2026-09-24T13:30:00Z","v":268073,"vw":82.513392},{"c":85.3,"h":86.61,"l":84.36,"n":1654,"o":86.16,"t":"2026-09-24T13:45:00Z","v":122302,"vw":85.640267},{"c":86.05,"h":87.105,"l":85.37,"n":2432,"o":85.37,"t":"2026-09-24T14:00:00Z","v":203478,"vw":86.435496},{"c":85.295,"h":86.1375,"l":84.93,"n":1161,"o":86.04,"t":"2026-09-24T14:15:00Z","v":60347,"vw":85.334565},{"c":83.95,"h":85.43,"l":83.68,"n":1198,"o":85.19,"t":"2026-09-24T14:30:00Z","v":72639,"vw":84.702437},{"c":83.53,"h":84.2,"l":83.3279,"n":1102,"o":83.95,"t":"2026-09-24T14:45:00Z","v":56304,"vw":83.709728},{"c":83.1066,"h":83.77,"l":82.72,"n":1328,"o":83.62,"t":"2026-09-24T15:00:00Z","v":61534,"vw":83.088281},{"c":82.67,"h":83.38,"l":82,"n":2637,"o":83.065,"t":"2026-09-24T15:15:00Z","v":220065,"vw":82.430297},{"c":83.08,"h":83.08,"l":82.46,"n":865,"o":82.69,"t":"2026-09-24T15:30:00Z","v":49806,"vw":82.851408},{"c":83.22,"h":83.43,"l":82.91,"n":853,"o":83.13,"t":"2026-09-24T15:45:00Z","v":44728,"vw":83.185009},{"c":83.12,"h":83.205,"l":82.64,"n":827,"o":83.205,"t":"2026-09-24T16:00:00Z","v":38736,"vw":82.859184},{"c":84.64,"h":85.16,"l":83.2,"n":1448,"o":83.3,"t":"2026-09-24T16:15:00Z","v":91816,"vw":84.461762},{"c":85.7,"h":85.9,"l":84.43,"n":1107,"o":84.63,"t":"2026-09-24T16:30:00Z","v":59753,"vw":85.32261},{"c":86.35,"h":86.35,"l":85.32,"n":1109,"o":85.59,"t":"2026-09-24T16:45:00Z","v":71501,"vw":85.850352},{"c":86.26,"h":86.96,"l":86.165,"n":1193,"o":86.32,"t":"2026-09-24T17:00:00Z","v":74228,"vw":86.595167},{"c":86.16,"h":86.35,"l":85.85,"n":830,"o":86.27,"t":"2026-09-24T17:15:00Z","v":39902,"vw":86.127411},{"c":86.38,"h":86.51,"l":86.08,"n":1041,"o":86.085,"t":"2026-09-24T17:30:00Z","v":45306,"vw":86.301447},{"c":86.832,"h":87.35,"l":86.34,"n":1408,"o":86.38,"t":"2026-09-24T17:45:00Z","v":85193,"vw":86.830983},{"c":86.39,"h":86.76,"l":85.71,"n":1091,"o":86.76,"t":"2026-09-24T18:00:00Z","v":54076,"vw":86.118293},{"c":86.73,"h":87,"l":86.26,"n":1377,"o":86.41,"t":"2026-09-24T18:15:00Z","v":74690,"vw":86.612816},{"c":86.235,"h":86.81,"l":86.01,"n":1107,"o":86.685,"t":"2026-09-24T18:30:00Z","v":58839,"vw":86.37523},{"c":86.7,"h":86.745,"l":86.19,"n":1239,"o":86.36,"t":"2026-09-24T18:45:00Z","v":72338,"vw":86.459139},{"c":85.335,"h":86.72,"l":85.21,"n":1409,"o":86.58,"t":"2026-09-24T19:00:00Z","v":90632,"vw":86.097276},{"c":84.675,"h":85.79,"l":84.56,"n":2440,"o":85.33,"t":"2026-09-24T19:15:00Z","v":195971,"vw":85.303744},{"c":85.105,"h":85.41,"l":84.665,"n":3546,"o":84.665,"t":"2026-09-24T19:30:00Z","v":244480,"vw":84.921329},{"c":85.5,"h":86.27,"l":84.93,"n":7792,"o":85.105,"t":"2026-09-24T19:45:00Z","v":617378,"vw":85.316967},{"c":85.49,"h":85.97,"l":85.31,"n":103,"o":85.458,"t":"2026-09-24T20:00:00Z","v":868658,"vw":85.310559},{"c":85.25,"h":85.25,"l":85.25,"n":8,"o":85.25,"t":"2026-09-24T20:15:00Z","v":355,"vw":85.25},{"c":85.2,"h":85.2,"l":85.2,"n":8,"o":85.2,"t":"2026-09-24T20:30:00Z","v":1107,"vw":85.2},{"c":84.4468,"h":85.08,"l":84.3278,"n":4,"o":84.3278,"t":"2026-09-24T21:00:00Z","v":1023,"vw":84.438739},{"c":86.5112,"h":86.5112,"l":85.31,"n":5,"o":85.31,"t":"2026-09-24T21:15:00Z","v":85795,"vw":85.311401},{"c":85.32,"h":85.32,"l":85.32,"n":3,"o":85.32,"t":"2026-09-24T21:45:00Z","v":186,"vw":85.32},{"c":85.79,"h":85.79,"l":85.79,"n":1,"o":85.79,"t":"2026-09-24T22:00:00Z","v":100,"vw":85.79},{"c":85.5,"h":85.5,"l":85.45,"n":8,"o":85.45,"t":"2026-09-24T22:15:00Z","v":1124,"vw":85.494225},{"c":86,"h":86,"l":86,"n":1,"o":86,"t":"2026-09-24T22:30:00Z","v":2000,"vw":86},{"c":85.05,"h":85.17,"l":85.05,"n":21,"o":85.17,"t":"2026-09-24T23:45:00Z","v":604,"vw":85.106667},{"c":87,"h":87.18,"l":86,"n":114,"o":86.8,"t":"2026-09-25T08:00:00Z","v":5994,"vw":86.993769},{"c":87.98,"h":87.98,"l":87.98,"n":1,"o":87.98,"t":"2026-09-25T08:15:00Z","v":100,"vw":87.98},{"c":88,"h":88,"l":87.9182,"n":2,"o":87.9182,"t":"2026-09-25T08:45:00Z","v":300,"vw":87.945467},{"c":87.76,"h":87.76,"l":87.76,"n":6,"o":87.76,"t":"2026-09-25T09:00:00Z","v":187,"vw":87.76},{"c":87.67,"h":87.9,"l":87.55,"n":51,"o":87.76,"t":"2026-09-25T09:15:00Z","v":9938,"vw":87.876577},{"c":87.9,"h":87.9,"l":87.9,"n":2,"o":87.9,"t":"2026-09-25T10:30:00Z","v":114,"vw":87.9},{"c":87.4,"h":87.5,"l":87.06,"n":36,"o":87.4,"t":"2026-09-25T11:00:00Z","v":1640,"vw":87.279178},{"c":87.7627,"h":87.7627,"l":87.51,"n":20,"o":87.51,"t":"2026-09-25T11:15:00Z","v":385,"vw":87.681446},{"c":87.79,"h":87.9362,"l":87.64,"n":15,"o":87.82,"t":"2026-09-25T11:30:00Z","v":1632,"vw":87.832792},{"c":87.91,"h":88,"l":87.7857,"n":18,"o":88,"t":"2026-09-25T11:45:00Z","v":1972,"vw":87.87979},{"c":87.5,"h":87.87,"l":87.5,"n":13,"o":87.87,"t":"2026-09-25T12:00:00Z","v":889,"vw":87.695463},{"c":87.7549,"h":87.7712,"l":87.29,"n":13,"o":87.7712,"t":"2026-09-25T12:15:00Z","v":643,"vw":87.671765},{"c":87.25,"h":87.51,"l":87.25,"n":14,"o":87.25,"t":"2026-09-25T12:30:00Z","v":1894,"vw":87.337222},{"c":87.45,"h":87.45,"l":87.44,"n":6,"o":87.44,"t":"2026-09-25T12:45:00Z","v":321,"vw":87.445},{"c":87.2,"h":87.22,"l":87.2,"n":16,"o":87.22,"t":"2026-09-25T13:00:00Z","v":500,"vw":87.206452},{"c":87.8753,"h":87.8753,"l":87.42,"n":24,"o":87.68,"t":"2026-09-25T13:15:00Z","v":783,"vw":87.674217},{"c":88.3,"h":88.4999,"l":85.6097,"n":2256,"o":87.58,"t":"2026-09-25T13:30:00Z","v":225140,"vw":87.058808},{"c":89.94,"h":90.7891,"l":87.89,"n":3774,"o":88.3,"t":"2026-09-25T13:45:00Z","v":298228,"vw":89.356934},{"c":89,"h":90.32,"l":88.88,"n":2088,"o":90,"t":"2026-09-25T14:00:00Z","v":190220,"vw":89.454224},{"c":91.0167,"h":91.0573,"l":88.2679,"n":3665,"o":88.99,"t":"2026-09-25T14:15:00Z","v":335204,"vw":90.181006},{"c":91.365,"h":91.99,"l":90.5201,"n":2390,"o":91.06,"t":"2026-09-25T14:30:00Z","v":198315,"vw":91.289662},{"c":91.59,"h":91.93,"l":90.905,"n":1442,"o":91.3,"t":"2026-09-25T14:45:00Z","v":83825,"vw":91.398828},{"c":93.2,"h":93.5899,"l":91.5,"n":3502,"o":91.6,"t":"2026-09-25T15:00:00Z","v":305057,"vw":92.805787},{"c":93.1499,"h":93.35,"l":92.3501,"n":1443,"o":93.1,"t":"2026-09-25T15:15:00Z","v":75238,"vw":92.90505},{"c":93.69,"h":94.215,"l":92.99,"n":2152,"o":92.99,"t":"2026-09-25T15:30:00Z","v":183289,"vw":93.755521},{"c":93.91,"h":94.4,"l":93.3682,"n":2109,"o":93.68,"t":"2026-09-25T15:45:00Z","v":135393,"vw":93.936447},{"c":95.575,"h":96.16,"l":93.61,"n":3016,"o":93.91,"t":"2026-09-25T16:00:00Z","v":234489,"vw":95.149537},{"c":95.695,"h":96.22,"l":94.82,"n":1872,"o":95.67,"t":"2026-09-25T16:15:00Z","v":122865,"vw":95.430248},{"c":94.705,"h":95.725,"l":94.5,"n":1798,"o":95.695,"t":"2026-09-25T16:30:00Z","v":140464,"vw":94.948637},{"c":94.6,"h":95.09,"l":94.32,"n":1415,"o":94.695,"t":"2026-09-25T16:45:00Z","v":112670,"vw":94.738395},{"c":94.85,"h":95.2499,"l":94.5225,"n":1244,"o":94.6,"t":"2026-09-25T17:00:00Z","v":83798,"vw":94.916969},{"c":94.16,"h":95.01,"l":94.08,"n":1206,"o":94.83,"t":"2026-09-25T17:15:00Z","v":67346,"vw":94.56412},{"c":94.205,"h":94.28,"l":93.7427,"n":1703,"o":94.08,"t":"2026-09-25T17:30:00Z","v":82768,"vw":94.011482},{"c":94.48,"h":94.5,"l":93.8,"n":1000,"o":94.205,"t":"2026-09-25T17:45:00Z","v":53875,"vw":94.105328},{"c":94.36,"h":94.525,"l":93.74,"n":1212,"o":94.48,"t":"2026-09-25T18:00:00Z","v":63679,"vw":94.196159},{"c":94.25,"h":94.55,"l":94.01,"n":1020,"o":94.4,"t":"2026-09-25T18:15:00Z","v":67238,"vw":94.312753},{"c":94.07,"h":94.28,"l":93.74,"n":893,"o":94.25,"t":"2026-09-25T18:30:00Z","v":44272,"vw":93.970803},{"c":94.59,"h":94.66,"l":94.18,"n":975,"o":94.18,"t":"2026-09-25T18:45:00Z","v":43156,"vw":94.408683},{"c":94.54,"h":95.32,"l":94.23,"n":1647,"o":94.59,"t":"2026-09-25T19:00:00Z","v":132088,"vw":94.858645},{"c":94.12,"h":94.64,"l":94,"n":1062,"o":94.525,"t":"2026-09-25T19:15:00Z","v":60096,"vw":94.298016},{"c":93.55,"h":94.27,"l":93.1501,"n":2129,"o":94.08,"t":"2026-09-25T19:30:00Z","v":132398,"vw":93.615931},{"c":93.77,"h":94.7,"l":93.61,"n":5685,"o":93.64,"t":"2026-09-25T19:45:00Z","v":399624,"vw":94.068725},{"c":93.84,"h":94.5,"l":93.6843,"n":115,"o":93.84,"t":"2026-09-25T20:00:00Z","v":201612,"vw":93.843227},{"c":93.84,"h":94,"l":93.84,"n":17,"o":93.84,"t":"2026-09-25T20:15:00Z","v":1379,"vw":93.877946},{"c":94,"h":94.17,"l":93.84,"n":18,"o":94.17,"t":"2026-09-25T20:30:00Z","v":175197,"vw":93.841742},{"c":94.4194,"h":94.5,"l":94.4194,"n":7,"o":94.5,"t":"2026-09-25T20:45:00Z","v":1073,"vw":94.46696},{"c":94.5,"h":94.5,"l":94.5,"n":1,"o":94.5,"t":"2026-09-25T21:00:00Z","v":134,"vw":94.5},{"c":94,"h":94.5,"l":94,"n":21,"o":94,"t":"2026-09-25T21:15:00Z","v":908,"vw":94.236967},{"c":94.46,"h":94.46,"l":94.44,"n":3,"o":94.44,"t":"2026-09-25T21:30:00Z","v":300,"vw":94.45},{"c":94.31,"h":94.41,"l":94.31,"n":8,"o":94.41,"t":"2026-09-25T22:00:00Z","v":628,"vw":94.356818},{"c":94.3,"h":94.3,"l":94.3,"n":3,"o":94.3,"t":"2026-09-25T22:30:00Z","v":746,"vw":94.3},{"c":94.3056,"h":94.3056,"l":94.284,"n":5,"o":94.284,"t":"2026-09-25T22:45:00Z","v":1368,"vw":94.303184},{"c":94.3,"h":94.3,"l":94.3,"n":1,"o":94.3,"t":"2026-09-25T23:00:00Z","v":400,"vw":94.3},{"c":94,"h":94,"l":93.96,"n":8,"o":93.96,"t":"2026-09-25T23:15:00Z","v":336,"vw":93.98},{"c":94.2,"h":94.23,"l":94.2,"n":6,"o":94.22,"t":"2026-09-25T23:30:00Z","v":453,"vw":94.211905},{"c":94,"h":94,"l":94,"n":5,"o":94,"t":"2026-09-25T23:45:00Z","v":142,"vw":94},{"c":90.29,"h":91.25,"l":89.99,"n":417,"o":90.4,"t":"2026-09-28T08:00:00Z","v":25072,"vw":90.284587},{"c":90.29,"h":90.29,"l":90.24,"n":9,"o":90.24,"t":"2026-09-28T08:15:00Z","v":772,"vw":90.281758},{"c":90,"h":90,"l":89.5,"n":7,"o":89.5,"t":"2026-09-28T08:30:00Z","v":1101,"vw":89.715909},{"c":89.5833,"h":89.5833,"l":89.5833,"n":1,"o":89.5833,"t":"2026-09-28T08:45:00Z","v":120,"vw":89.5833},{"c":89.52,"h":89.99,"l":89.51,"n":38,"o":89.51,"t":"2026-09-28T09:00:00Z","v":11321,"vw":89.526109},{"c":89.3,"h":89.3,"l":89.28,"n":77,"o":89.28,"t":"2026-09-28T09:15:00Z","v":25872,"vw":89.29969},{"c":89.25,"h":89.44,"l":89.25,"n":15,"o":89.44,"t":"2026-09-28T09:30:00Z","v":601,"vw":89.370296},{"c":90,"h":90,"l":90,"n":5,"o":90,"t":"2026-09-28T10:15:00Z","v":276,"vw":90},{"c":90,"h":90,"l":89.99,"n":5,"o":89.99,"t":"2026-09-28T10:30:00Z","v":374,"vw":89.995935},{"c":90.01,"h":90.06,"l":90.01,"n":7,"o":90.06,"t":"2026-09-28T10:45:00Z","v":751,"vw":90.043829},{"c":90.61,"h":90.9148,"l":90.27,"n":96,"o":90.27,"t":"2026-09-28T11:00:00Z","v":6490,"vw":90.506444},{"c":90.99,"h":90.99,"l":90.2,"n":60,"o":90.2527,"t":"2026-09-28T11:15:00Z","v":4033,"vw":90.658418},{"c":91.25,"h":91.26,"l":90.95,"n":23,"o":90.95,"t":"2026-09-28T11:30:00Z","v":815,"vw":91.184091},{"c":91,"h":91.4225,"l":91,"n":12,"o":91,"t":"2026-09-28T11:45:00Z","v":835,"vw":91.16164},{"c":91.48,"h":91.5,"l":90.4375,"n":36,"o":91,"t":"2026-09-28T12:00:00Z","v":2702,"vw":91.258741},{"c":91.53,"h":91.53,"l":91.5,"n":9,"o":91.5,"t":"2026-09-28T12:15:00Z","v":432,"vw":91.513043},{"c":92.1,"h":92.1,"l":91.06,"n":70,"o":91.12,"t":"2026-09-28T12:30:00Z","v":5780,"vw":91.752961},{"c":92.51,"h":93.3801,"l":92.32,"n":83,"o":92.32,"t":"2026-09-28T12:45:00Z","v":18374,"vw":92.993293},{"c":92.1,"h":92.1,"l":92.04,"n":51,"o":92.04,"t":"2026-09-28T13:00:00Z","v":3342,"vw":92.059099},{"c":92.1,"h":92.1,"l":92,"n":47,"o":92.04,"t":"2026-09-28T13:15:00Z","v":6299,"vw":92.005458},{"c":90.75,"h":93.48,"l":90.47,"n":2450,"o":92.28,"t":"2026-09-28T13:30:00Z","v":181384,"vw":92.480494},{"c":89.58,"h":90.8,"l":88.8007,"n":2609,"o":90.8,"t":"2026-09-28T13:45:00Z","v":159097,"vw":89.679755},{"c":86.21,"h":89.42,"l":86.02,"n":3196,"o":89.36,"t":"2026-09-28T14:00:00Z","v":206197,"vw":87.515297},{"c":86.845,"h":87.295,"l":86.22,"n":1593,"o":86.38,"t":"2026-09-28T14:15:00Z","v":97559,"vw":86.820457},{"c":86.32,"h":87.6099,"l":86.23,"n":1416,"o":86.94,"t":"2026-09-28T14:30:00Z","v":84050,"vw":86.998724},{"c":87.215,"h":87.7646,"l":86.07,"n":1475,"o":86.32,"t":"2026-09-28T14:45:00Z","v":75971,"vw":86.572232},{"c":86.955,"h":87.6399,"l":86.88,"n":1311,"o":87.25,"t":"2026-09-28T15:00:00Z","v":65420,"vw":87.296048},{"c":87.46,"h":87.8366,"l":86.6401,"n":1317,"o":86.955,"t":"2026-09-28T15:15:00Z","v":71942,"vw":87.062905},{"c":87.41,"h":88,"l":87.295,"n":1305,"o":87.53,"t":"2026-09-28T15:30:00Z","v":68638,"vw":87.641612},{"c":88.51,"h":88.59,"l":87.395,"n":1289,"o":87.41,"t":"2026-09-28T15:45:00Z","v":56403,"vw":88.014895},{"c":88.68,"h":89.1,"l":88.26,"n":1517,"o":88.57,"t":"2026-09-28T16:00:00Z","v":56393,"vw":88.632217},{"c":89.74,"h":90.23,"l":88.65,"n":1859,"o":88.675,"t":"2026-09-28T16:15:00Z","v":161398,"vw":89.411485},{"c":89.37,"h":90.23,"l":89.31,"n":1137,"o":89.74,"t":"2026-09-28T16:30:00Z","v":61928,"vw":89.83292},{"c":89.13,"h":89.655,"l":88.87,"n":993,"o":89.37,"t":"2026-09-28T16:45:00Z","v":43447,"vw":89.190147},{"c":90.34,"h":90.37,"l":88.895,"n":1180,"o":89.06,"t":"2026-09-28T17:00:00Z","v":54846,"vw":89.437505},{"c":90.285,"h":91.09,"l":90.01,"n":1055,"o":90.295,"t":"2026-09-28T17:15:00Z","v":62063,"vw":90.548007},{"c":90.26,"h":90.56,"l":90.09,"n":778,"o":90.285,"t":"2026-09-28T17:30:00Z","v":30071,"vw":90.295981},{"c":90.25,"h":90.43,"l":90.0171,"n":653,"o":90.37,"t":"2026-09-28T17:45:00Z","v":23007,"vw":90.258553},{"c":90,"h":90.33,"l":89.8318,"n":1085,"o":90.33,"t":"2026-09-28T18:00:00Z","v":65301,"vw":90.051331},{"c":89.61,"h":90.43,"l":89.42,"n":1240,"o":89.99,"t":"2026-09-28T18:15:00Z","v":68557,"vw":90.053507},{"c":89.195,"h":89.875,"l":88.86,"n":957,"o":89.83,"t":"2026-09-28T18:30:00Z","v":35939,"vw":89.292305},{"c":89.5,"h":89.635,"l":89.04,"n":1114,"o":89.225,"t":"2026-09-28T18:45:00Z","v":44860,"vw":89.333355},{"c":89.33,"h":89.6023,"l":89.155,"n":1110,"o":89.43,"t":"2026-09-28T19:00:00Z","v":40124,"vw":89.385913},{"c":89.1188,"h":89.57,"l":89.04,"n":1621,"o":89.28,"t":"2026-09-28T19:15:00Z","v":71938,"vw":89.321761},{"c":89,"h":89.71,"l":88.64,"n":2037,"o":89.125,"t":"2026-09-28T19:30:00Z","v":137289,"vw":89.085602},{"c":90,"h":90.1,"l":88.94,"n":5974,"o":89,"t":"2026-09-28T19:45:00Z","v":386928,"vw":89.785898},{"c":89.5,"h":90.09,"l":89.5,"n":65,"o":90,"t":"2026-09-28T20:00:00Z","v":746850,"vw":89.999974},{"c":90.02,"h":90.02,"l":90.02,"n":2,"o":90.02,"t":"2026-09-28T20:15:00Z","v":229,"vw":90.02},{"c":89.78,"h":89.78,"l":89.78,"n":13,"o":89.78,"t":"2026-09-28T20:30:00Z","v":374,"vw":89.78},{"c":89.9394,"h":89.9394,"l":88.4898,"n":3,"o":88.4898,"t":"2026-09-28T21:00:00Z","v":351,"vw":89.525229},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-09-28T21:45:00Z","v":300,"vw":89.5},{"c":89.53,"h":89.53,"l":89.53,"n":5,"o":89.53,"t":"2026-09-28T22:00:00Z","v":202,"vw":89.53},{"c":89.8,"h":89.8,"l":89.8,"n":2,"o":89.8,"t":"2026-09-28T23:30:00Z","v":159,"vw":89.8},{"c":89.81,"h":89.95,"l":89.81,"n":11,"o":89.95,"t":"2026-09-28T23:45:00Z","v":529,"vw":89.88},{"c":89.8,"h":90.56,"l":88.69,"n":149,"o":90,"t":"2026-09-29T08:00:00Z","v":7588,"vw":89.812336},{"c":90.85,"h":91,"l":90.85,"n":50,"o":91,"t":"2026-09-29T08:15:00Z","v":1662,"vw":90.897689},{"c":91,"h":91.63,"l":91,"n":5,"o":91,"t":"2026-09-29T08:30:00Z","v":601,"vw":91.105},{"c":90.55,"h":90.6,"l":90.55,"n":44,"o":90.57,"t":"2026-09-29T08:45:00Z","v":1213,"vw":90.56},{"c":90.88,"h":90.93,"l":90.83,"n":15,"o":90.93,"t":"2026-09-29T10:00:00Z","v":1827,"vw":90.892893},{"c":90.92,"h":90.92,"l":90.91,"n":5,"o":90.91,"t":"2026-09-29T10:30:00Z","v":502,"vw":90.918},{"c":90.8536,"h":91.25,"l":90.75,"n":12,"o":91,"t":"2026-09-29T11:00:00Z","v":755,"vw":90.998283},{"c":91.22,"h":91.22,"l":91.2,"n":4,"o":91.2,"t":"2026-09-29T11:15:00Z","v":233,"vw":91.21005},{"c":91.19,"h":91.19,"l":91.09,"n":17,"o":91.09,"t":"2026-09-29T11:30:00Z","v":683,"vw":91.140378},{"c":91.16,"h":91.16,"l":91.1134,"n":16,"o":91.1134,"t":"2026-09-29T11:45:00Z","v":456,"vw":91.128008},{"c":91.7455,"h":91.7455,"l":91.33,"n":146,"o":91.4243,"t":"2026-09-29T12:15:00Z","v":5313,"vw":91.532558},{"c":91.77,"h":91.7786,"l":91.7433,"n":5,"o":91.7786,"t":"2026-09-29T12:30:00Z","v":401,"vw":91.767625},{"c":92,"h":92,"l":91.68,"n":49,"o":91.68,"t":"2026-09-29T12:45:00Z","v":2253,"vw":91.845968},{"c":92,"h":92.1,"l":92,"n":43,"o":92.01,"t":"2026-09-29T13:00:00Z","v":2088,"vw":92.021778},{"c":92.71,"h":92.87,"l":92.01,"n":39,"o":92.4271,"t":"2026-09-29T13:15:00Z","v":3187,"vw":92.754613},{"c":91.7,"h":93.39,"l":90,"n":2046,"o":92.85,"t":"2026-09-29T13:30:00Z","v":162352,"vw":91.620306},{"c":93.93,"h":94.96,"l":91.53,"n":4967,"o":91.73,"t":"2026-09-29T13:45:00Z","v":457560,"vw":93.741102},{"c":94.01,"h":94.4,"l":93.11,"n":1905,"o":94.06,"t":"2026-09-29T14:00:00Z","v":128881,"vw":93.784707},{"c":93.93,"h":94.96,"l":93.73,"n":2017,"o":93.91,"t":"2026-09-29T14:15:00Z","v":114846,"vw":94.377212},{"c":93.38,"h":94.95,"l":93.23,"n":1443,"o":93.99,"t":"2026-09-29T14:30:00Z","v":80741,"vw":94.164501},{"c":93.59,"h":94.05,"l":92.5001,"n":1396,"o":93.6,"t":"2026-09-29T14:45:00Z","v":120253,"vw":93.153501},{"c":93.27,"h":93.5861,"l":92.7601,"n":1005,"o":93.5861,"t":"2026-09-29T15:00:00Z","v":44847,"vw":93.194005},{"c":91.96,"h":93.5,"l":91.805,"n":1537,"o":93.265,"t":"2026-09-29T15:15:00Z","v":113172,"vw":92.425107},{"c":92.425,"h":92.8406,"l":91.73,"n":1191,"o":92.02,"t":"2026-09-29T15:30:00Z","v":71814,"vw":92.331655},{"c":92.93,"h":92.98,"l":92.16,"n":689,"o":92.44,"t":"2026-09-29T15:45:00Z","v":34176,"vw":92.659769},{"c":92.06,"h":92.92,"l":92.06,"n":856,"o":92.845,"t":"2026-09-29T16:00:00Z","v":40192,"vw":92.580677},{"c":92.45,"h":92.515,"l":91.873,"n":579,"o":92.08,"t":"2026-09-29T16:15:00Z","v":26995,"vw":92.200963},{"c":91.94,"h":92.479,"l":91.935,"n":568,"o":92.46,"t":"2026-09-29T16:30:00Z","v":20184,"vw":92.234267},{"c":91.83,"h":92.16,"l":91.61,"n":879,"o":91.99,"t":"2026-09-29T16:45:00Z","v":44431,"vw":91.893943},{"c":92.12,"h":92.225,"l":91.3821,"n":769,"o":91.825,"t":"2026-09-29T17:00:00Z","v":60915,"vw":91.725076},{"c":92.4,"h":92.75,"l":91.935,"n":798,"o":92.14,"t":"2026-09-29T17:15:00Z","v":55661,"vw":92.5593},{"c":92.5357,"h":92.58,"l":92.2,"n":579,"o":92.395,"t":"2026-09-29T17:30:00Z","v":21590,"vw":92.384113},{"c":92.045,"h":92.64,"l":91.81,"n":601,"o":92.58,"t":"2026-09-29T17:45:00Z","v":21010,"vw":92.168362},{"c":92.375,"h":92.8,"l":91.91,"n":905,"o":92.13,"t":"2026-09-29T18:00:00Z","v":45841,"vw":92.41011},{"c":92.975,"h":93.07,"l":92.265,"n":1057,"o":92.38,"t":"2026-09-29T18:15:00Z","v":75207,"vw":92.667077},{"c":93.1,"h":93.42,"l":92.69,"n":1103,"o":92.89,"t":"2026-09-29T18:30:00Z","v":51551,"vw":93.037695},{"c":93.285,"h":93.33,"l":92.904,"n":946,"o":93.1799,"t":"2026-09-29T18:45:00Z","v":47703,"vw":93.133125},{"c":93.05,"h":93.37,"l":93,"n":917,"o":93.26,"t":"2026-09-29T19:00:00Z","v":34034,"vw":93.157165},{"c":93.045,"h":93.2,"l":92.805,"n":1142,"o":93.0169,"t":"2026-09-29T19:15:00Z","v":54157,"vw":93.058955},{"c":92.105,"h":93.32,"l":91.9636,"n":1539,"o":93.045,"t":"2026-09-29T19:30:00Z","v":84028,"vw":92.533162},{"c":92.66,"h":92.68,"l":91.4,"n":6144,"o":92.14,"t":"2026-09-29T19:45:00Z","v":458176,"vw":92.357987},{"c":93.44,"h":93.7889,"l":92.7,"n":75,"o":92.72,"t":"2026-09-29T20:00:00Z","v":442659,"vw":92.7208},{"c":93.25,"h":93.25,"l":93.25,"n":9,"o":93.25,"t":"2026-09-29T20:30:00Z","v":1307,"vw":93.25},{"c":93.2245,"h":93.2245,"l":93.2245,"n":2,"o":93.2245,"t":"2026-09-29T21:00:00Z","v":125,"vw":93.2245},{"c":93.3,"h":93.3,"l":93.3,"n":2,"o":93.3,"t":"2026-09-29T22:30:00Z","v":151,"vw":93.3},{"c":93.3,"h":93.3,"l":93.3,"n":1,"o":93.3,"t":"2026-09-29T22:45:00Z","v":100,"vw":93.3},{"c":93.48,"h":93.48,"l":93.48,"n":3,"o":93.48,"t":"2026-09-29T23:15:00Z","v":377,"vw":93.48},{"c":93.62,"h":93.62,"l":93.5,"n":16,"o":93.5,"t":"2026-09-29T23:30:00Z","v":776,"vw":93.560667},{"c":93.6,"h":93.6,"l":93.6,"n":1,"o":93.6,"t":"2026-09-29T23:45:00Z","v":185,"vw":93.6},{"c":93.4,"h":95,"l":92.06,"n":64,"o":95,"t":"2026-09-30T08:00:00Z","v":2390,"vw":93.153812},{"c":93.08,"h":93.08,"l":93.08,"n":2,"o":93.08,"t":"2026-09-30T08:30:00Z","v":201,"vw":93.08},{"c":92.5,"h":92.5,"l":92.5,"n":4,"o":92.5,"t":"2026-09-30T09:00:00Z","v":669,"vw":92.5},{"c":92.5,"h":92.5,"l":92.5,"n":3,"o":92.5,"t":"2026-09-30T09:15:00Z","v":503,"vw":92.5},{"c":92.76,"h":92.76,"l":92.76,"n":5,"o":92.76,"t":"2026-09-30T09:30:00Z","v":112,"vw":92.76},{"c":91.94,"h":92.1,"l":91.94,"n":5,"o":92.1,"t":"2026-09-30T10:15:00Z","v":432,"vw":92.062441},{"c":92.23,"h":92.23,"l":92.23,"n":3,"o":92.23,"t":"2026-09-30T10:30:00Z","v":139,"vw":92.23},{"c":92.01,"h":92.01,"l":92.01,"n":6,"o":92.01,"t":"2026-09-30T10:45:00Z","v":214,"vw":92.01},{"c":92.05,"h":92.05,"l":92.05,"n":7,"o":92.05,"t":"2026-09-30T11:00:00Z","v":531,"vw":92.05},{"c":91.5,"h":91.5,"l":91.5,"n":7,"o":91.5,"t":"2026-09-30T11:15:00Z","v":200,"vw":91.5},{"c":91.8,"h":91.8,"l":91.8,"n":5,"o":91.8,"t":"2026-09-30T11:45:00Z","v":367,"vw":91.8},{"c":92.29,"h":92.29,"l":91.9126,"n":51,"o":91.93,"t":"2026-09-30T12:15:00Z","v":4011,"vw":91.96664},{"c":92.2325,"h":93.4,"l":92.2325,"n":25,"o":92.7,"t":"2026-09-30T12:30:00Z","v":1177,"vw":92.933674},{"c":93.25,"h":93.25,"l":93,"n":5,"o":93.14,"t":"2026-09-30T12:45:00Z","v":420,"vw":93.158804},{"c":93.5,"h":93.7972,"l":93.25,"n":19,"o":93.25,"t":"2026-09-30T13:00:00Z","v":1365,"vw":93.541582},{"c":93.25,"h":94.5,"l":93.25,"n":96,"o":93.66,"t":"2026-09-30T13:15:00Z","v":4323,"vw":93.575073},{"c":90.875,"h":94.8699,"l":90.86,"n":1442,"o":92.45,"t":"2026-09-30T13:30:00Z","v":133285,"vw":92.900008},{"c":91.7,"h":91.7,"l":89.12,"n":1654,"o":90.87,"t":"2026-09-30T13:45:00Z","v":128026,"vw":90.483882},{"c":90.425,"h":91.345,"l":89.75,"n":1029,"o":91.25,"t":"2026-09-30T14:00:00Z","v":71380,"vw":90.602742},{"c":90.27,"h":90.7598,"l":90,"n":866,"o":90.285,"t":"2026-09-30T14:15:00Z","v":42139,"vw":90.226167},{"c":89.08,"h":90.5299,"l":88.6001,"n":1430,"o":90.29,"t":"2026-09-30T14:30:00Z","v":98955,"vw":89.188111},{"c":90.16,"h":90.36,"l":89.0001,"n":943,"o":89.24,"t":"2026-09-30T14:45:00Z","v":49961,"vw":89.792726},{"c":89.79,"h":90.32,"l":89.2501,"n":939,"o":90.25,"t":"2026-09-30T15:00:00Z","v":35980,"vw":89.791675},{"c":89.295,"h":90.04,"l":89.0801,"n":664,"o":89.85,"t":"2026-09-30T15:15:00Z","v":34145,"vw":89.403302},{"c":89.055,"h":89.41,"l":89,"n":651,"o":89.15,"t":"2026-09-30T15:30:00Z","v":20002,"vw":89.160652},{"c":88.585,"h":89.0182,"l":88.3001,"n":985,"o":88.99,"t":"2026-09-30T15:45:00Z","v":45894,"vw":88.745822},{"c":88.46,"h":88.63,"l":88.25,"n":771,"o":88.4701,"t":"2026-09-30T16:00:00Z","v":50361,"vw":88.425199},{"c":88.814,"h":89,"l":88.26,"n":648,"o":88.361,"t":"2026-09-30T16:15:00Z","v":35597,"vw":88.639487},{"c":88.93,"h":89.105,"l":88.66,"n":690,"o":88.81,"t":"2026-09-30T16:30:00Z","v":49303,"vw":88.908802},{"c":89.0453,"h":89.2,"l":88.71,"n":541,"o":88.97,"t":"2026-09-30T16:45:00Z","v":22335,"vw":89.029698},{"c":89.095,"h":89.39,"l":88.99,"n":561,"o":89.04,"t":"2026-09-30T17:00:00Z","v":14571,"vw":89.128528},{"c":89.43,"h":89.82,"l":89.02,"n":1178,"o":89.095,"t":"2026-09-30T17:15:00Z","v":88586,"vw":89.558492},{"c":89.8801,"h":89.97,"l":89.26,"n":580,"o":89.47,"t":"2026-09-30T17:30:00Z","v":24325,"vw":89.516846},{"c":91.07,"h":91.07,"l":89.7,"n":1798,"o":89.83,"t":"2026-09-30T17:45:00Z","v":80557,"vw":90.503875},{"c":90.695,"h":91.2,"l":90.45,"n":923,"o":91.07,"t":"2026-09-30T18:00:00Z","v":39950,"vw":90.805466},{"c":90.82,"h":91.2,"l":90.58,"n":1027,"o":90.71,"t":"2026-09-30T18:15:00Z","v":56084,"vw":90.972567},{"c":90.655,"h":90.94,"l":90.53,"n":770,"o":90.88,"t":"2026-09-30T18:30:00Z","v":29832,"vw":90.723561},{"c":90.51,"h":90.62,"l":90.29,"n":553,"o":90.54,"t":"2026-09-30T18:45:00Z","v":25399,"vw":90.450699},{"c":90.205,"h":90.6457,"l":90.06,"n":787,"o":90.38,"t":"2026-09-30T19:00:00Z","v":34662,"vw":90.295681},{"c":90.085,"h":90.2469,"l":89.59,"n":987,"o":90.16,"t":"2026-09-30T19:15:00Z","v":38121,"vw":89.969414},{"c":90.595,"h":90.8072,"l":90.15,"n":1193,"o":90.17,"t":"2026-09-30T19:30:00Z","v":46193,"vw":90.556595},{"c":90.32,"h":91.27,"l":90.17,"n":3617,"o":90.625,"t":"2026-09-30T19:45:00Z","v":206319,"vw":90.698839},{"c":91,"h":91,"l":88.81,"n":54,"o":90.31,"t":"2026-09-30T20:00:00Z","v":462009,"vw":90.307737},{"c":91,"h":91,"l":91,"n":1,"o":91,"t":"2026-09-30T20:15:00Z","v":500,"vw":91},{"c":90,"h":90,"l":90,"n":3,"o":90,"t":"2026-09-30T20:45:00Z","v":274,"vw":90},{"c":90,"h":90,"l":90,"n":5,"o":90,"t":"2026-09-30T21:15:00Z","v":135,"vw":90},{"c":90.5,"h":90.5,"l":90.5,"n":1,"o":90.5,"t":"2026-09-30T22:30:00Z","v":100,"vw":90.5},{"c":90.4,"h":90.4,"l":90.4,"n":1,"o":90.4,"t":"2026-09-30T23:30:00Z","v":111,"vw":90.4},{"c":92.8,"h":94.06,"l":91.62,"n":222,"o":92.65,"t":"2026-10-01T08:00:00Z","v":10054,"vw":93.224216},{"c":91.53,"h":92,"l":91.53,"n":9,"o":92,"t":"2026-10-01T08:15:00Z","v":512,"vw":91.72705},{"c":91.52,"h":91.52,"l":91.52,"n":13,"o":91.52,"t":"2026-10-01T08:30:00Z","v":320,"vw":91.52},{"c":92.02,"h":92.02,"l":91.78,"n":7,"o":91.78,"t":"2026-10-01T08:45:00Z","v":617,"vw":91.86454},{"c":93.01,"h":93.01,"l":92.1,"n":12,"o":92.2,"t":"2026-10-01T09:30:00Z","v":1365,"vw":92.277748},{"c":92,"h":92.05,"l":92,"n":4,"o":92.05,"t":"2026-10-01T09:45:00Z","v":212,"vw":92.02619},{"c":91.64,"h":92,"l":91.64,"n":10,"o":92,"t":"2026-10-01T10:00:00Z","v":617,"vw":91.769251},{"c":92,"h":92.9528,"l":92,"n":26,"o":92.39,"t":"2026-10-01T11:00:00Z","v":2120,"vw":92.188345},{"c":91.5,"h":91.5,"l":91.5,"n":2,"o":91.5,"t":"2026-10-01T11:30:00Z","v":201,"vw":91.5},{"c":91.03,"h":91.03,"l":91.02,"n":13,"o":91.02,"t":"2026-10-01T12:45:00Z","v":389,"vw":91.024348},{"c":91,"h":91,"l":91,"n":4,"o":91,"t":"2026-10-01T13:00:00Z","v":252,"vw":91},{"c":91.98,"h":91.98,"l":91.21,"n":40,"o":91.21,"t":"2026-10-01T13:15:00Z","v":3370,"vw":91.544017},{"c":91.82,"h":93.8867,"l":90.4059,"n":1158,"o":91.495,"t":"2026-10-01T13:30:00Z","v":119364,"vw":91.963778},{"c":92.03,"h":92.7473,"l":90.87,"n":641,"o":92.28,"t":"2026-10-01T13:45:00Z","v":36956,"vw":91.9545},{"c":91.8301,"h":92.13,"l":90.54,"n":907,"o":91.89,"t":"2026-10-01T14:00:00Z","v":55485,"vw":91.345662},{"c":92.67,"h":93,"l":91.93,"n":946,"o":91.97,"t":"2026-10-01T14:15:00Z","v":53755,"vw":92.341544},{"c":93.56,"h":93.929,"l":92.26,"n":1521,"o":92.5,"t":"2026-10-01T14:30:00Z","v":122008,"vw":93.297917},{"c":92.735,"h":94.49,"l":92.59,"n":1688,"o":93.7375,"t":"2026-10-01T14:45:00Z","v":101292,"vw":93.714242},{"c":92.64,"h":93,"l":92.01,"n":755,"o":92.74,"t":"2026-10-01T15:00:00Z","v":37280,"vw":92.521377},{"c":92.905,"h":93.3591,"l":92.48,"n":1134,"o":92.6,"t":"2026-10-01T15:15:00Z","v":82787,"vw":93.059625},{"c":92.545,"h":92.975,"l":92.375,"n":657,"o":92.96,"t":"2026-10-01T15:30:00Z","v":21117,"vw":92.658264},{"c":93.8,"h":94.21,"l":92.535,"n":1032,"o":92.55,"t":"2026-10-01T15:45:00Z","v":101067,"vw":93.86413},{"c":94.18,"h":94.5,"l":93.5,"n":1287,"o":93.79,"t":"2026-10-01T16:00:00Z","v":90715,"vw":93.992266},{"c":94.41,"h":94.9,"l":94.05,"n":1043,"o":94.05,"t":"2026-10-01T16:15:00Z","v":44729,"vw":94.619241},{"c":94.87,"h":95.47,"l":94.31,"n":1207,"o":94.345,"t":"2026-10-01T16:30:00Z","v":67702,"vw":94.989977},{"c":93.69,"h":95.07,"l":93.67,"n":828,"o":94.965,"t":"2026-10-01T16:45:00Z","v":40581,"vw":94.131311},{"c":93.97,"h":94.12,"l":93.51,"n":859,"o":93.735,"t":"2026-10-01T17:00:00Z","v":34564,"vw":93.750206},{"c":94.9999,"h":95.15,"l":93.6382,"n":927,"o":93.95,"t":"2026-10-01T17:15:00Z","v":30313,"vw":94.588963},{"c":92.2051,"h":95.38,"l":91.745,"n":2872,"o":95,"t":"2026-10-01T17:30:00Z","v":199533,"vw":92.838225},{"c":92.3,"h":92.75,"l":92.0062,"n":1945,"o":92.0062,"t":"2026-10-01T17:45:00Z","v":132576,"vw":92.375735},{"c":91.6,"h":92.47,"l":91.0101,"n":1647,"o":92.47,"t":"2026-10-01T18:00:00Z","v":99731,"vw":91.736215},{"c":92.09,"h":92.37,"l":91.4,"n":1128,"o":91.645,"t":"2026-10-01T18:15:00Z","v":58907,"vw":92.024189},{"c":92.7,"h":93,"l":92.08,"n":1132,"o":92.175,"t":"2026-10-01T18:30:00Z","v":66928,"vw":92.598813},{"c":93.25,"h":93.25,"l":92.64,"n":911,"o":92.71,"t":"2026-10-01T18:45:00Z","v":50523,"vw":93.035898},{"c":92.59,"h":93.365,"l":92.4934,"n":871,"o":93.24,"t":"2026-10-01T19:00:00Z","v":37245,"vw":92.859766},{"c":92.605,"h":92.835,"l":92.44,"n":1030,"o":92.59,"t":"2026-10-01T19:15:00Z","v":41932,"vw":92.612849},{"c":92.09,"h":92.78,"l":92.09,"n":1313,"o":92.69,"t":"2026-10-01T19:30:00Z","v":57990,"vw":92.384576},{"c":92.06,"h":92.56,"l":91.745,"n":3827,"o":92.165,"t":"2026-10-01T19:45:00Z","v":193627,"vw":92.099967},{"c":91.77,"h":92.13,"l":91.77,"n":54,"o":92.12,"t":"2026-10-01T20:00:00Z","v":166309,"vw":92.114897},{"c":91.8,"h":91.98,"l":91.7897,"n":24,"o":91.98,"t":"2026-10-01T20:15:00Z","v":3838,"vw":91.856643},{"c":91.8,"h":91.8,"l":91.77,"n":7,"o":91.77,"t":"2026-10-01T20:30:00Z","v":487,"vw":91.791176},{"c":92,"h":92,"l":91.78,"n":46,"o":91.78,"t":"2026-10-01T20:45:00Z","v":1843,"vw":91.828333},{"c":91.2466,"h":91.7809,"l":91.2466,"n":13,"o":91.7809,"t":"2026-10-01T21:00:00Z","v":1177,"vw":91.517124},{"c":91.85,"h":91.85,"l":91.85,"n":4,"o":91.85,"t":"2026-10-01T21:15:00Z","v":347,"vw":91.85},{"c":91.51,"h":91.65,"l":91.5,"n":23,"o":91.65,"t":"2026-10-01T21:30:00Z","v":2405,"vw":91.598354},{"c":91.71,"h":91.71,"l":91.1292,"n":21,"o":91.5,"t":"2026-10-01T21:45:00Z","v":3416,"vw":91.420678},{"c":91.13,"h":91.88,"l":91.13,"n":12,"o":91.2034,"t":"2026-10-01T22:00:00Z","v":3781,"vw":91.43882},{"c":91.6,"h":91.6,"l":91.5,"n":9,"o":91.5,"t":"2026-10-01T22:30:00Z","v":2153,"vw":91.592607},{"c":91.98,"h":91.98,"l":91.8,"n":28,"o":91.8,"t":"2026-10-01T22:45:00Z","v":690,"vw":91.933636},{"c":91.92,"h":91.98,"l":91.3,"n":26,"o":91.98,"t":"2026-10-01T23:00:00Z","v":2766,"vw":91.609269},{"c":91.81,"h":91.81,"l":91.81,"n":1,"o":91.81,"t":"2026-10-01T23:15:00Z","v":300,"vw":91.81},{"c":91.8,"h":91.8,"l":91.8,"n":2,"o":91.8,"t":"2026-10-01T23:30:00Z","v":432,"vw":91.8},{"c":93.72,"h":93.72,"l":92.8,"n":161,"o":92.8,"t":"2026-10-02T08:00:00Z","v":3675,"vw":93.262706},{"c":93.28,"h":93.81,"l":93.28,"n":27,"o":93.81,"t":"2026-10-02T08:15:00Z","v":1564,"vw":93.661533},{"c":93.95,"h":93.95,"l":93.91,"n":32,"o":93.91,"t":"2026-10-02T08:30:00Z","v":783,"vw":93.92705},{"c":93.96,"h":94,"l":93.7,"n":63,"o":93.71,"t":"2026-10-02T09:15:00Z","v":3322,"vw":93.78113},{"c":94,"h":94.17,"l":94,"n":11,"o":94.17,"t":"2026-10-02T09:45:00Z","v":844,"vw":94.025304},{"c":93.85,"h":93.85,"l":93.85,"n":2,"o":93.85,"t":"2026-10-02T10:00:00Z","v":544,"vw":93.85},{"c":93.31,"h":93.31,"l":93.31,"n":1,"o":93.31,"t":"2026-10-02T10:15:00Z","v":182,"vw":93.31},{"c":93.52,"h":93.52,"l":93.52,"n":1,"o":93.52,"t":"2026-10-02T10:30:00Z","v":140,"vw":93.52},{"c":93.38,"h":94,"l":93.3,"n":70,"o":93.38,"t":"2026-10-02T11:00:00Z","v":5804,"vw":93.768083},{"c":94.1127,"h":94.1127,"l":93.5,"n":6,"o":93.5,"t":"2026-10-02T11:15:00Z","v":1087,"vw":93.86704},{"c":93.8,"h":94.2,"l":93.8,"n":6,"o":94.2,"t":"2026-10-02T11:30:00Z","v":457,"vw":93.951042},{"c":93.31,"h":94.0986,"l":93.31,"n":19,"o":94.0986,"t":"2026-10-02T11:45:00Z","v":1154,"vw":93.505051},{"c":94.05,"h":94.05,"l":93.05,"n":13,"o":93.05,"t":"2026-10-02T12:00:00Z","v":2970,"vw":93.848444},{"c":93.5,"h":93.55,"l":93.48,"n":10,"o":93.48,"t":"2026-10-02T12:15:00Z","v":1244,"vw":93.497684},{"c":95,"h":95.33,"l":94.05,"n":185,"o":94.05,"t":"2026-10-02T12:30:00Z","v":28457,"vw":94.924534},{"c":94.34,"h":95.55,"l":94,"n":85,"o":95.4045,"t":"2026-10-02T12:45:00Z","v":31592,"vw":94.348505},{"c":95.2535,"h":95.2535,"l":95.05,"n":16,"o":95.1,"t":"2026-10-02T13:00:00Z","v":1273,"vw":95.076164},{"c":94,"h":95.07,"l":94,"n":93,"o":95,"t":"2026-10-02T13:15:00Z","v":4429,"vw":94.657455},{"c":99.8028,"h":100.8586,"l":93.7,"n":5652,"o":94.03,"t":"2026-10-02T13:30:00Z","v":499417,"vw":97.771131},{"c":103,"h":103.66,"l":99.235,"n":5477,"o":99.67,"t":"2026-10-02T13:45:00Z","v":348839,"vw":101.444238},{"c":104.62,"h":105.55,"l":102.2664,"n":4682,"o":102.91,"t":"2026-10-02T14:00:00Z","v":411666,"vw":104.024861},{"c":103.795,"h":104.9599,"l":103.61,"n":2483,"o":104.64,"t":"2026-10-02T14:15:00Z","v":154953,"vw":104.303653},{"c":103.845,"h":104.4053,"l":103.18,"n":2941,"o":103.795,"t":"2026-10-02T14:30:00Z","v":239400,"vw":103.857684},{"c":103.2625,"h":104.3426,"l":102.78,"n":2221,"o":103.845,"t":"2026-10-02T14:45:00Z","v":129343,"vw":103.373889},{"c":102.715,"h":103.435,"l":102.12,"n":2338,"o":103.285,"t":"2026-10-02T15:00:00Z","v":134371,"vw":102.664931},{"c":102.01,"h":103,"l":101.3001,"n":2533,"o":102.64,"t":"2026-10-02T15:15:00Z","v":163214,"vw":102.048814},{"c":102.4,"h":103.235,"l":101.7,"n":1973,"o":101.96,"t":"2026-10-02T15:30:00Z","v":124580,"vw":102.377008},{"c":103.1,"h":103.5,"l":102.42,"n":2113,"o":102.51,"t":"2026-10-02T15:45:00Z","v":134434,"vw":103.068365},{"c":104.115,"h":104.41,"l":102.74,"n":1978,"o":103.05,"t":"2026-10-02T16:00:00Z","v":123134,"vw":103.454187},{"c":103.825,"h":104.25,"l":103.01,"n":1766,"o":104.04,"t":"2026-10-02T16:15:00Z","v":87174,"vw":103.737141},{"c":103.64,"h":104.65,"l":103.57,"n":1678,"o":103.83,"t":"2026-10-02T16:30:00Z","v":105098,"vw":104.035463},{"c":104.1289,"h":104.22,"l":103.16,"n":1496,"o":103.815,"t":"2026-10-02T16:45:00Z","v":94260,"vw":103.76467},{"c":103.8,"h":104.67,"l":103.7,"n":1438,"o":104.125,"t":"2026-10-02T17:00:00Z","v":63508,"vw":104.22392},{"c":104.27,"h":104.45,"l":103.74,"n":1552,"o":103.8,"t":"2026-10-02T17:15:00Z","v":80233,"vw":104.164569},{"c":104.13,"h":104.61,"l":104,"n":1298,"o":104.235,"t":"2026-10-02T17:30:00Z","v":58655,"vw":104.330446},{"c":104.175,"h":104.56,"l":104,"n":1607,"o":104.125,"t":"2026-10-02T17:45:00Z","v":87294,"vw":104.254846},{"c":104.695,"h":104.695,"l":103.65,"n":1568,"o":104.0425,"t":"2026-10-02T18:00:00Z","v":94223,"vw":104.187936},{"c":105.1488,"h":105.25,"l":104.4401,"n":2252,"o":104.59,"t":"2026-10-02T18:15:00Z","v":138835,"vw":104.93705},{"c":105.295,"h":105.7,"l":104.73,"n":2313,"o":105.115,"t":"2026-10-02T18:30:00Z","v":117671,"vw":105.201654},{"c":105.2255,"h":105.85,"l":105.1,"n":1932,"o":105.295,"t":"2026-10-02T18:45:00Z","v":93268,"vw":105.472717},{"c":105.3,"h":105.4,"l":104.7,"n":2131,"o":105.15,"t":"2026-10-02T19:00:00Z","v":103702,"vw":105.033982},{"c":104.89,"h":105.3508,"l":104.71,"n":1806,"o":105.26,"t":"2026-10-02T19:15:00Z","v":101940,"vw":104.986005},{"c":105.91,"h":106.205,"l":104.77,"n":3978,"o":104.885,"t":"2026-10-02T19:30:00Z","v":191866,"vw":105.671921},{"c":105.97,"h":106.54,"l":105.2901,"n":7866,"o":105.73,"t":"2026-10-02T19:45:00Z","v":506142,"vw":106.001875},{"c":106.3213,"h":106.3213,"l":105.93,"n":80,"o":105.93,"t":"2026-10-02T20:00:00Z","v":275958,"vw":105.932638},{"c":105.85,"h":105.8591,"l":105.8,"n":19,"o":105.8,"t":"2026-10-02T20:15:00Z","v":691,"vw":105.832916},{"c":105.8,"h":106,"l":105.8,"n":10,"o":106,"t":"2026-10-02T20:30:00Z","v":549,"vw":105.914286},{"c":105.9613,"h":105.9613,"l":105.9613,"n":3,"o":105.9613,"t":"2026-10-02T20:45:00Z","v":408,"vw":105.9613},{"c":105.8915,"h":105.8915,"l":105.75,"n":11,"o":105.8,"t":"2026-10-02T21:00:00Z","v":3165,"vw":105.804813},{"c":105.9458,"h":105.9458,"l":105.5,"n":10,"o":105.5,"t":"2026-10-02T21:15:00Z","v":1691,"vw":105.62145},{"c":105.75,"h":105.75,"l":105.75,"n":2,"o":105.75,"t":"2026-10-02T21:30:00Z","v":201,"vw":105.75},{"c":105.85,"h":105.85,"l":105.85,"n":4,"o":105.85,"t":"2026-10-02T21:45:00Z","v":301,"vw":105.85},{"c":105.95,"h":105.95,"l":105.95,"n":7,"o":105.95,"t":"2026-10-02T22:00:00Z","v":1046,"vw":105.95},{"c":105.75,"h":105.75,"l":105.75,"n":2,"o":105.75,"t":"2026-10-02T22:15:00Z","v":497,"vw":105.75},{"c":105.6546,"h":105.6546,"l":105.6546,"n":1,"o":105.6546,"t":"2026-10-02T22:30:00Z","v":100,"vw":105.6546},{"c":106,"h":106,"l":106,"n":1,"o":106,"t":"2026-10-02T22:45:00Z","v":200,"vw":106},{"c":106,"h":106,"l":105.75,"n":12,"o":105.9,"t":"2026-10-02T23:00:00Z","v":1127,"vw":105.821958},{"c":105.8,"h":106.2,"l":105.8,"n":6,"o":106.2,"t":"2026-10-02T23:15:00Z","v":447,"vw":105.923502},{"c":106.2555,"h":106.2555,"l":105.8,"n":10,"o":105.8,"t":"2026-10-02T23:30:00Z","v":1648,"vw":105.948658},{"c":105.862,"h":106.28,"l":105.86,"n":10,"o":106.28,"t":"2026-10-02T23:45:00Z","v":696,"vw":106.039191},{"c":107.3,"h":107.38,"l":106.14,"n":267,"o":107,"t":"2026-10-05T08:00:00Z","v":7608,"vw":106.722674},{"c":107,"h":108,"l":107,"n":92,"o":107.24,"t":"2026-10-05T08:15:00Z","v":5616,"vw":107.670351},{"c":106,"h":106.7,"l":106,"n":39,"o":106.7,"t":"2026-10-05T08:30:00Z","v":1932,"vw":106.328517},{"c":105.8,"h":105.8,"l":105.32,"n":8,"o":105.32,"t":"2026-10-05T09:00:00Z","v":1504,"vw":105.534899},{"c":105.45,"h":105.56,"l":105.45,"n":6,"o":105.56,"t":"2026-10-05T09:15:00Z","v":612,"vw":105.477743},{"c":105.1844,"h":105.1844,"l":105.1844,"n":2,"o":105.1844,"t":"2026-10-05T10:00:00Z","v":125,"vw":105.1844},{"c":104.9,"h":105,"l":104.75,"n":78,"o":105,"t":"2026-10-05T11:00:00Z","v":3130,"vw":104.867492},{"c":105.19,"h":105.19,"l":105.19,"n":8,"o":105.19,"t":"2026-10-05T11:15:00Z","v":370,"vw":105.19},{"c":105.5,"h":105.5,"l":105.5,"n":1,"o":105.5,"t":"2026-10-05T11:30:00Z","v":200,"vw":105.5},{"c":105.25,"h":105.25,"l":105.25,"n":7,"o":105.25,"t":"2026-10-05T11:45:00Z","v":283,"vw":105.25},{"c":105.5,"h":105.5,"l":104.75,"n":34,"o":105.5,"t":"2026-10-05T12:00:00Z","v":3243,"vw":105.108128},{"c":104.45,"h":104.54,"l":104.31,"n":63,"o":104.54,"t":"2026-10-05T12:15:00Z","v":5328,"vw":104.453395},{"c":104.43,"h":104.43,"l":104.2,"n":9,"o":104.24,"t":"2026-10-05T12:30:00Z","v":754,"vw":104.342069},{"c":105.4,"h":105.4006,"l":104.79,"n":19,"o":104.79,"t":"2026-10-05T13:00:00Z","v":998,"vw":105.273795},{"c":105.8,"h":105.8,"l":105.2,"n":52,"o":105.5965,"t":"2026-10-05T13:15:00Z","v":2144,"vw":105.457382},{"c":105.74,"h":106.82,"l":103.42,"n":3584,"o":105.43,"t":"2026-10-05T13:30:00Z","v":246656,"vw":105.217101},{"c":105,"h":105.695,"l":102.88,"n":2195,"o":105.695,"t":"2026-10-05T13:45:00Z","v":109589,"vw":103.887908},{"c":107.56,"h":107.7699,"l":104.33,"n":2391,"o":105,"t":"2026-10-05T14:00:00Z","v":117628,"vw":106.229464},{"c":107.815,"h":108.33,"l":107.0921,"n":2807,"o":107.65,"t":"2026-10-05T14:15:00Z","v":138028,"vw":107.704837},{"c":106.57,"h":107.8392,"l":106.04,"n":1756,"o":107.815,"t":"2026-10-05T14:30:00Z","v":81587,"vw":106.824789},{"c":107.18,"h":107.18,"l":106.33,"n":1194,"o":106.55,"t":"2026-10-05T14:45:00Z","v":45069,"vw":106.702102},{"c":107.055,"h":107.48,"l":106.45,"n":1113,"o":107.19,"t":"2026-10-05T15:00:00Z","v":40085,"vw":106.875237},{"c":107,"h":107.1476,"l":106.6,"n":1146,"o":106.905,"t":"2026-10-05T15:15:00Z","v":46210,"vw":106.92488},{"c":107.005,"h":107.13,"l":106.415,"n":1252,"o":107.02,"t":"2026-10-05T15:30:00Z","v":45362,"vw":106.773412},{"c":107.735,"h":107.79,"l":106.555,"n":1246,"o":106.89,"t":"2026-10-05T15:45:00Z","v":54246,"vw":107.209085},{"c":107.365,"h":107.79,"l":107.17,"n":1075,"o":107.77,"t":"2026-10-05T16:00:00Z","v":47922,"vw":107.382635},{"c":106.8,"h":107.43,"l":106.8,"n":997,"o":107.26,"t":"2026-10-05T16:15:00Z","v":36381,"vw":107.234824},{"c":107.3921,"h":107.3921,"l":106.8,"n":870,"o":106.88,"t":"2026-10-05T16:30:00Z","v":32829,"vw":107.010606},{"c":105.89,"h":107.14,"l":105.4897,"n":1138,"o":107.11,"t":"2026-10-05T16:45:00Z","v":50079,"vw":106.141179},{"c":106.36,"h":106.435,"l":105.7,"n":930,"o":105.9,"t":"2026-10-05T17:00:00Z","v":31381,"vw":106.106201},{"c":106.475,"h":106.61,"l":106.15,"n":1072,"o":106.42,"t":"2026-10-05T17:15:00Z","v":41029,"vw":106.3348},{"c":107.08,"h":107.25,"l":106.49,"n":1076,"o":106.56,"t":"2026-10-05T17:30:00Z","v":34501,"vw":106.879044},{"c":107.095,"h":107.31,"l":106.71,"n":1065,"o":107.15,"t":"2026-10-05T17:45:00Z","v":32639,"vw":107.0775},{"c":106.125,"h":107.1,"l":106.075,"n":1401,"o":107.1,"t":"2026-10-05T18:00:00Z","v":60338,"vw":106.548874},{"c":105.76,"h":106,"l":105.575,"n":1169,"o":105.99,"t":"2026-10-05T18:15:00Z","v":64692,"vw":105.767599},{"c":105.3,"h":105.91,"l":105.175,"n":1410,"o":105.76,"t":"2026-10-05T18:30:00Z","v":55056,"vw":105.670328},{"c":104.83,"h":105.31,"l":104.6,"n":1324,"o":105.295,"t":"2026-10-05T18:45:00Z","v":53513,"vw":105.082669},{"c":105.09,"h":105.275,"l":104.79,"n":1179,"o":104.825,"t":"2026-10-05T19:00:00Z","v":39857,"vw":105.077327},{"c":105.37,"h":105.54,"l":105.08,"n":1477,"o":105.14,"t":"2026-10-05T19:15:00Z","v":62881,"vw":105.286065},{"c":105.63,"h":105.79,"l":105.18,"n":1698,"o":105.345,"t":"2026-10-05T19:30:00Z","v":62546,"vw":105.532066},{"c":105.61,"h":105.95,"l":105,"n":5367,"o":105.58,"t":"2026-10-05T19:45:00Z","v":306103,"vw":105.489692},{"c":105.36,"h":105.62,"l":105,"n":79,"o":105.62,"t":"2026-10-05T20:00:00Z","v":688189,"vw":105.489776},{"c":105.81,"h":105.81,"l":105.81,"n":5,"o":105.81,"t":"2026-10-05T20:30:00Z","v":208,"vw":105.81},{"c":105.8,"h":105.8,"l":105.8,"n":5,"o":105.8,"t":"2026-10-05T21:00:00Z","v":250,"vw":105.8},{"c":106.05,"h":106.05,"l":106.05,"n":3,"o":106.05,"t":"2026-10-05T21:30:00Z","v":102,"vw":106.05},{"c":106.05,"h":106.05,"l":106.05,"n":2,"o":106.05,"t":"2026-10-05T21:45:00Z","v":186,"vw":106.05},{"c":106.62,"h":106.8,"l":106.3,"n":35,"o":106.3,"t":"2026-10-05T22:00:00Z","v":2062,"vw":106.666898},{"c":106.05,"h":106.05,"l":106.05,"n":2,"o":106.05,"t":"2026-10-05T22:15:00Z","v":347,"vw":106.05},{"c":106.17,"h":106.17,"l":106.17,"n":2,"o":106.17,"t":"2026-10-05T22:30:00Z","v":105,"vw":106.17},{"c":106.07,"h":106.09,"l":106.07,"n":2,"o":106.09,"t":"2026-10-05T22:45:00Z","v":400,"vw":106.08},{"c":106.41,"h":106.41,"l":106.41,"n":6,"o":106.41,"t":"2026-10-05T23:00:00Z","v":133,"vw":106.41},{"c":106.5,"h":106.5,"l":106.5,"n":30,"o":106.5,"t":"2026-10-05T23:15:00Z","v":520,"vw":106.5},{"c":106.11,"h":106.25,"l":106.11,"n":8,"o":106.25,"t":"2026-10-05T23:30:00Z","v":500,"vw":106.139787},{"c":106.1766,"h":106.1766,"l":106.1766,"n":1,"o":106.1766,"t":"2026-10-05T23:45:00Z","v":110,"vw":106.1766},{"c":105.66,"h":106.25,"l":105.49,"n":59,"o":106,"t":"2026-10-06T08:00:00Z","v":1816,"vw":105.874402},{"c":105.51,"h":105.58,"l":105.51,"n":12,"o":105.58,"t":"2026-10-06T08:30:00Z","v":858,"vw":105.529387},{"c":106.52,"h":106.52,"l":106.52,"n":1,"o":106.52,"t":"2026-10-06T09:30:00Z","v":100,"vw":106.52},{"c":106,"h":106,"l":106,"n":2,"o":106,"t":"2026-10-06T10:00:00Z","v":501,"vw":106},{"c":106.11,"h":106.11,"l":106.11,"n":5,"o":106.11,"t":"2026-10-06T10:15:00Z","v":582,"vw":106.11},{"c":106.184,"h":106.184,"l":105.7003,"n":8,"o":105.7003,"t":"2026-10-06T11:00:00Z","v":751,"vw":105.829357},{"c":109,"h":109,"l":106.41,"n":13,"o":106.41,"t":"2026-10-06T11:15:00Z","v":807,"vw":107.661429},{"c":107.51,"h":109,"l":107.26,"n":56,"o":107.53,"t":"2026-10-06T11:30:00Z","v":1713,"vw":107.797478},{"c":108,"h":108,"l":107.2,"n":121,"o":107.2,"t":"2026-10-06T11:45:00Z","v":11905,"vw":107.978973},{"c":107.61,"h":107.7,"l":107.61,"n":13,"o":107.7,"t":"2026-10-06T12:00:00Z","v":413,"vw":107.656667},{"c":107.75,"h":107.93,"l":107.68,"n":16,"o":107.93,"t":"2026-10-06T12:15:00Z","v":1540,"vw":107.754154},{"c":106.8432,"h":107.8264,"l":106.8432,"n":60,"o":107.5886,"t":"2026-10-06T12:30:00Z","v":3241,"vw":107.440496},{"c":108,"h":108,"l":107.5,"n":28,"o":107.5,"t":"2026-10-06T12:45:00Z","v":1475,"vw":107.737113},{"c":108.26,"h":108.99,"l":108.09,"n":80,"o":108.09,"t":"2026-10-06T13:00:00Z","v":6496,"vw":108.93785},{"c":108.2,"h":108.81,"l":107.89,"n":139,"o":108.4,"t":"2026-10-06T13:15:00Z","v":10072,"vw":108.356641},{"c":108.79,"h":109.92,"l":106.6,"n":2535,"o":108.21,"t":"2026-10-06T13:30:00Z","v":186703,"vw":108.259673},{"c":108.5,"h":109.86,"l":107.3001,"n":2173,"o":108.94,"t":"2026-10-06T13:45:00Z","v":155589,"vw":108.9964},{"c":107.82,"h":108.8,"l":107.5,"n":2021,"o":108.5,"t":"2026-10-06T14:00:00Z","v":108481,"vw":108.060132},{"c":107.825,"h":108.315,"l":107.3724,"n":1486,"o":107.7,"t":"2026-10-06T14:15:00Z","v":74270,"vw":107.848933},{"c":108.585,"h":108.6,"l":107.5,"n":2040,"o":107.64,"t":"2026-10-06T14:30:00Z","v":102350,"vw":107.951983},{"c":109.87,"h":109.88,"l":107.84,"n":1947,"o":108.585,"t":"2026-10-06T14:45:00Z","v":150463,"vw":109.06195},{"c":109.52,"h":110.32,"l":108.87,"n":1967,"o":109.71,"t":"2026-10-06T15:00:00Z","v":107379,"vw":109.739313},{"c":109.21,"h":109.505,"l":108.68,"n":1284,"o":109.505,"t":"2026-10-06T15:15:00Z","v":67500,"vw":109.054933},{"c":109.39,"h":109.4099,"l":108.84,"n":1093,"o":109.15,"t":"2026-10-06T15:30:00Z","v":45698,"vw":109.143225},{"c":109.1333,"h":109.65,"l":109.01,"n":1063,"o":109.37,"t":"2026-10-06T15:45:00Z","v":59913,"vw":109.262482},{"c":108.8,"h":109.15,"l":108.1,"n":1064,"o":109.11,"t":"2026-10-06T16:00:00Z","v":54358,"vw":108.588147},{"c":108.93,"h":109.15,"l":108.23,"n":754,"o":108.64,"t":"2026-10-06T16:15:00Z","v":47429,"vw":108.791937},{"c":108.7,"h":108.88,"l":108.42,"n":694,"o":108.6,"t":"2026-10-06T16:30:00Z","v":33328,"vw":108.639356},{"c":109.11,"h":109.19,"l":108.56,"n":823,"o":108.7828,"t":"2026-10-06T16:45:00Z","v":39132,"vw":108.893718},{"c":109.055,"h":109.385,"l":108.72,"n":924,"o":109.01,"t":"2026-10-06T17:00:00Z","v":43628,"vw":109.013026},{"c":109.17,"h":109.36,"l":108.9898,"n":726,"o":109.14,"t":"2026-10-06T17:15:00Z","v":31860,"vw":109.208404},{"c":109.295,"h":109.38,"l":108.92,"n":745,"o":109.165,"t":"2026-10-06T17:30:00Z","v":31228,"vw":109.201464},{"c":108.91,"h":109.4,"l":108.83,"n":902,"o":109.36,"t":"2026-10-06T17:45:00Z","v":38849,"vw":109.066249},{"c":108.765,"h":109.18,"l":108.72,"n":828,"o":109.01,"t":"2026-10-06T18:00:00Z","v":40808,"vw":108.920778},{"c":109,"h":109.04,"l":108.47,"n":1134,"o":108.71,"t":"2026-10-06T18:15:00Z","v":54534,"vw":108.736873},{"c":108.935,"h":109.62,"l":108.4701,"n":1256,"o":108.9,"t":"2026-10-06T18:30:00Z","v":61204,"vw":109.113496},{"c":109.25,"h":109.365,"l":108.8032,"n":1345,"o":108.995,"t":"2026-10-06T18:45:00Z","v":62412,"vw":109.036312},{"c":109.47,"h":109.63,"l":109.05,"n":1147,"o":109.245,"t":"2026-10-06T19:00:00Z","v":38306,"vw":109.304535},{"c":108.99,"h":109.64,"l":108.99,"n":1636,"o":109.37,"t":"2026-10-06T19:15:00Z","v":64385,"vw":109.264759},{"c":108.82,"h":109.005,"l":108.27,"n":1959,"o":109,"t":"2026-10-06T19:30:00Z","v":88507,"vw":108.659552},{"c":109.31,"h":109.57,"l":108.7731,"n":4910,"o":108.7731,"t":"2026-10-06T19:45:00Z","v":236891,"vw":109.282085},{"c":109.93,"h":109.93,"l":109.3,"n":95,"o":109.3,"t":"2026-10-06T20:00:00Z","v":275716,"vw":109.301078},{"c":110.2,"h":110.2,"l":109,"n":4,"o":109,"t":"2026-10-06T20:15:00Z","v":247,"vw":109.7},{"c":110.0009,"h":110.14,"l":110.0009,"n":27,"o":110.14,"t":"2026-10-06T20:30:00Z","v":1245,"vw":110.056463},{"c":110,"h":110.3,"l":109.916,"n":86,"o":110.14,"t":"2026-10-06T20:45:00Z","v":6816,"vw":110.110092},{"c":110.5,"h":110.5,"l":110.02,"n":17,"o":110.02,"t":"2026-10-06T21:00:00Z","v":407,"vw":110.26},{"c":110.24,"h":110.24,"l":109.85,"n":8,"o":109.91,"t":"2026-10-06T21:30:00Z","v":945,"vw":109.911522},{"c":109.9,"h":110.2,"l":109.9,"n":6,"o":110.17,"t":"2026-10-06T21:45:00Z","v":692,"vw":110.100188},{"c":110.03,"h":110.03,"l":110.03,"n":8,"o":110.03,"t":"2026-10-06T22:00:00Z","v":365,"vw":110.03},{"c":110.14,"h":110.14,"l":109.87,"n":8,"o":109.91,"t":"2026-10-06T22:30:00Z","v":925,"vw":110.03},{"c":109.55,"h":109.85,"l":109.34,"n":36,"o":109.85,"t":"2026-10-06T23:15:00Z","v":1375,"vw":109.573029},{"c":109.35,"h":109.35,"l":109.35,"n":1,"o":109.35,"t":"2026-10-06T23:30:00Z","v":200,"vw":109.35},{"c":109.32,"h":109.5,"l":109.32,"n":12,"o":109.37,"t":"2026-10-06T23:45:00Z","v":1363,"vw":109.384072},{"c":108.42,"h":109,"l":107.5,"n":199,"o":107.98,"t":"2026-10-07T08:00:00Z","v":11869,"vw":108.055242},{"c":108.2217,"h":108.2217,"l":108.2217,"n":3,"o":108.2217,"t":"2026-10-07T08:45:00Z","v":130,"vw":108.2217},{"c":106.8,"h":107.59,"l":106.5,"n":35,"o":107.59,"t":"2026-10-07T09:00:00Z","v":1093,"vw":106.746531},{"c":106.8,"h":107,"l":106.5,"n":25,"o":106.5,"t":"2026-10-07T09:15:00Z","v":1039,"vw":106.766667},{"c":106.43,"h":106.6,"l":106.42,"n":15,"o":106.6,"t":"2026-10-07T09:30:00Z","v":2729,"vw":106.443899},{"c":106.3,"h":106.4,"l":106.01,"n":45,"o":106.21,"t":"2026-10-07T09:45:00Z","v":4218,"vw":106.170185},{"c":106,"h":106,"l":106,"n":4,"o":106,"t":"2026-10-07T10:00:00Z","v":106,"vw":106},{"c":106.3,"h":106.3,"l":105.6,"n":28,"o":105.6,"t":"2026-10-07T10:15:00Z","v":1827,"vw":105.987452},{"c":105,"h":106,"l":105,"n":78,"o":106,"t":"2026-10-07T11:00:00Z","v":2793,"vw":105.496168},{"c":105.1,"h":105.21,"l":105,"n":19,"o":105.21,"t":"2026-10-07T11:15:00Z","v":2818,"vw":105.085915},{"c":105.14,"h":105.14,"l":104.25,"n":44,"o":105,"t":"2026-10-07T11:30:00Z","v":4266,"vw":104.845124},{"c":105.25,"h":105.25,"l":105.25,"n":6,"o":105.25,"t":"2026-10-07T11:45:00Z","v":174,"vw":105.25},{"c":105.55,"h":105.8,"l":105.45,"n":37,"o":105.45,"t":"2026-10-07T12:00:00Z","v":1381,"vw":105.606452},{"c":105,"h":105.4,"l":105,"n":27,"o":105.33,"t":"2026-10-07T12:15:00Z","v":1633,"vw":105.139116},{"c":105,"h":105,"l":104.7,"n":5,"o":104.7,"t":"2026-10-07T12:30:00Z","v":417,"vw":104.85},{"c":104.8267,"h":105,"l":104.8267,"n":3,"o":105,"t":"2026-10-07T12:45:00Z","v":730,"vw":104.886131},{"c":105.454,"h":105.5252,"l":105.454,"n":5,"o":105.5252,"t":"2026-10-07T13:00:00Z","v":5702,"vw":105.459084},{"c":106.37,"h":106.37,"l":105.44,"n":160,"o":105.99,"t":"2026-10-07T13:15:00Z","v":4415,"vw":105.764416},{"c":108.77,"h":109.6711,"l":104.56,"n":3982,"o":105.06,"t":"2026-10-07T13:30:00Z","v":308796,"vw":106.89847},{"c":109.88,"h":110.2401,"l":106.3909,"n":2030,"o":108.58,"t":"2026-10-07T13:45:00Z","v":144603,"vw":108.651509},{"c":110.5,"h":110.5,"l":108.74,"n":1405,"o":109.67,"t":"2026-10-07T14:00:00Z","v":97023,"vw":109.452346},{"c":111.545,"h":111.6945,"l":110.0946,"n":2067,"o":110.58,"t":"2026-10-07T14:15:00Z","v":127062,"vw":111.004853},{"c":112.23,"h":113.13,"l":110.86,"n":2342,"o":111.545,"t":"2026-10-07T14:30:00Z","v":145025,"vw":112.081085},{"c":111.215,"h":112.33,"l":110.12,"n":1959,"o":112.315,"t":"2026-10-07T14:45:00Z","v":109058,"vw":111.115608},{"c":111.35,"h":111.82,"l":110.5629,"n":1246,"o":111.215,"t":"2026-10-07T15:00:00Z","v":62990,"vw":111.255943},{"c":110.7,"h":111.88,"l":110.49,"n":1086,"o":111.1501,"t":"2026-10-07T15:15:00Z","v":47337,"vw":111.109025},{"c":111.055,"h":111.68,"l":110.645,"n":1147,"o":110.645,"t":"2026-10-07T15:30:00Z","v":56910,"vw":111.153849},{"c":110.815,"h":111.16,"l":110.65,"n":770,"o":111.005,"t":"2026-10-07T15:45:00Z","v":37989,"vw":110.903459},{"c":111.06,"h":111.2,"l":110.6301,"n":873,"o":110.815,"t":"2026-10-07T16:00:00Z","v":51738,"vw":110.933703},{"c":109.66,"h":111.12,"l":109.615,"n":1194,"o":111.06,"t":"2026-10-07T16:15:00Z","v":64098,"vw":110.20091},{"c":109.665,"h":109.84,"l":109.01,"n":1034,"o":109.64,"t":"2026-10-07T16:30:00Z","v":61183,"vw":109.34552},{"c":109.71,"h":110.19,"l":109.365,"n":867,"o":109.73,"t":"2026-10-07T16:45:00Z","v":45084,"vw":109.767699},{"c":110.474,"h":110.4899,"l":109.595,"n":1129,"o":109.605,"t":"2026-10-07T17:00:00Z","v":56668,"vw":110.079393},{"c":110.5,"h":110.87,"l":110.11,"n":1053,"o":110.32,"t":"2026-10-07T17:15:00Z","v":46070,"vw":110.568968},{"c":110.67,"h":111.3,"l":110.475,"n":1192,"o":110.58,"t":"2026-10-07T17:30:00Z","v":62976,"vw":110.877981},{"c":109.825,"h":110.65,"l":109.61,"n":684,"o":110.615,"t":"2026-10-07T17:45:00Z","v":28094,"vw":110.074026},{"c":109.73,"h":109.94,"l":109.13,"n":731,"o":109.79,"t":"2026-10-07T18:00:00Z","v":48046,"vw":109.459907},{"c":109.435,"h":109.9,"l":109.355,"n":682,"o":109.725,"t":"2026-10-07T18:15:00Z","v":26579,"vw":109.651003},{"c":109.1,"h":109.6,"l":108.7,"n":1146,"o":109.435,"t":"2026-10-07T18:30:00Z","v":78351,"vw":109.037751},{"c":108.41,"h":109.0362,"l":108.41,"n":959,"o":108.945,"t":"2026-10-07T18:45:00Z","v":44783,"vw":108.665025},{"c":108.015,"h":108.555,"l":107.35,"n":1521,"o":108.45,"t":"2026-10-07T19:00:00Z","v":81992,"vw":107.895333},{"c":107.63,"h":108.085,"l":107.4985,"n":1301,"o":108.085,"t":"2026-10-07T19:15:00Z","v":58273,"vw":107.739805},{"c":107.865,"h":108.545,"l":107.5835,"n":1742,"o":107.645,"t":"2026-10-07T19:30:00Z","v":75960,"vw":108.083729},{"c":107.45,"h":107.95,"l":106.77,"n":5434,"o":107.875,"t":"2026-10-07T19:45:00Z","v":301678,"vw":107.266987},{"c":107.69,"h":108.2,"l":107.36,"n":110,"o":107.36,"t":"2026-10-07T20:00:00Z","v":458514,"vw":107.36206},{"c":106.1972,"h":107.29,"l":106.1972,"n":6,"o":107.29,"t":"2026-10-07T20:15:00Z","v":591,"vw":106.383367},{"c":107.76,"h":107.76,"l":107.5,"n":8,"o":107.5,"t":"2026-10-07T20:30:00Z","v":319,"vw":107.63},{"c":107.39,"h":107.39,"l":107.39,"n":13,"o":107.39,"t":"2026-10-07T20:45:00Z","v":883,"vw":107.39},{"c":107.0733,"h":107.39,"l":107.0733,"n":8,"o":107.39,"t":"2026-10-07T21:00:00Z","v":551,"vw":107.292586},{"c":107.61,"h":107.616,"l":107.15,"n":15,"o":107.33,"t":"2026-10-07T21:15:00Z","v":694,"vw":107.441397},{"c":107.4,"h":107.4,"l":107.4,"n":1,"o":107.4,"t":"2026-10-07T21:30:00Z","v":100,"vw":107.4},{"c":107.0704,"h":107.0704,"l":107.0704,"n":1,"o":107.0704,"t":"2026-10-07T21:45:00Z","v":100,"vw":107.0704},{"c":107.32,"h":107.4,"l":107.32,"n":4,"o":107.4,"t":"2026-10-07T22:00:00Z","v":211,"vw":107.36},{"c":107.32,"h":107.32,"l":107.32,"n":2,"o":107.32,"t":"2026-10-07T22:15:00Z","v":214,"vw":107.32},{"c":107.6,"h":107.6,"l":107.6,"n":1,"o":107.6,"t":"2026-10-07T22:45:00Z","v":400,"vw":107.6},{"c":107.66,"h":107.66,"l":107.66,"n":2,"o":107.66,"t":"2026-10-07T23:00:00Z","v":115,"vw":107.66},{"c":107.59,"h":107.59,"l":107.59,"n":2,"o":107.59,"t":"2026-10-07T23:15:00Z","v":157,"vw":107.59},{"c":107.4,"h":107.59,"l":107.3,"n":16,"o":107.59,"t":"2026-10-07T23:45:00Z","v":3963,"vw":107.393517},{"c":104.55,"h":106.94,"l":104.32,"n":189,"o":104.64,"t":"2026-10-08T08:00:00Z","v":13006,"vw":105.003653},{"c":104.98,"h":104.99,"l":104.98,"n":9,"o":104.99,"t":"2026-10-08T08:15:00Z","v":399,"vw":104.985},{"c":105,"h":105,"l":104.56,"n":18,"o":104.56,"t":"2026-10-08T08:30:00Z","v":601,"vw":104.8775},{"c":104.5,"h":104.5,"l":104.4,"n":11,"o":104.5,"t":"2026-10-08T08:45:00Z","v":5673,"vw":104.496487},{"c":105.15,"h":105.51,"l":105.15,"n":17,"o":105.22,"t":"2026-10-08T09:30:00Z","v":637,"vw":105.315185},{"c":104.32,"h":104.41,"l":104.32,"n":26,"o":104.41,"t":"2026-10-08T10:15:00Z","v":597,"vw":104.365},{"c":103.75,"h":104.11,"l":103.7,"n":112,"o":104,"t":"2026-10-08T10:30:00Z","v":3129,"vw":103.852782},{"c":104.08,"h":104.08,"l":104.07,"n":5,"o":104.07,"t":"2026-10-08T10:45:00Z","v":1236,"vw":104.07919},{"c":103.75,"h":103.75,"l":103.75,"n":32,"o":103.75,"t":"2026-10-08T11:00:00Z","v":1035,"vw":103.75},{"c":103.66,"h":103.68,"l":103.66,"n":7,"o":103.66,"t":"2026-10-08T11:15:00Z","v":724,"vw":103.672924},{"c":103.9,"h":104,"l":103.7,"n":41,"o":103.7,"t":"2026-10-08T11:30:00Z","v":2191,"vw":103.92441},{"c":104,"h":104,"l":103.76,"n":5,"o":103.76,"t":"2026-10-08T11:45:00Z","v":514,"vw":103.866667},{"c":103.7,"h":104.2,"l":103.5,"n":22,"o":103.75,"t":"2026-10-08T12:00:00Z","v":2003,"vw":103.629538},{"c":103.76,"h":103.86,"l":103.7,"n":12,"o":103.7,"t":"2026-10-08T12:15:00Z","v":1793,"vw":103.726062},{"c":104,"h":104,"l":103.44,"n":11,"o":103.99,"t":"2026-10-08T12:30:00Z","v":1801,"vw":103.962782},{"c":103.33,"h":103.84,"l":102,"n":494,"o":103.84,"t":"2026-10-08T12:45:00Z","v":13026,"vw":103.048602},{"c":103.26,"h":103.29,"l":103.26,"n":8,"o":103.29,"t":"2026-10-08T13:00:00Z","v":723,"vw":103.283056},{"c":103.39,"h":104.87,"l":103.3,"n":53,"o":104.35,"t":"2026-10-08T13:15:00Z","v":2790,"vw":103.644663},{"c":104,"h":105,"l":101.11,"n":3093,"o":103.18,"t":"2026-10-08T13:30:00Z","v":272413,"vw":102.899595},{"c":101.37,"h":103.905,"l":100.84,"n":3520,"o":103.905,"t":"2026-10-08T13:45:00Z","v":278695,"vw":102.047615},{"c":101.82,"h":102.84,"l":100.66,"n":2850,"o":101.37,"t":"2026-10-08T14:00:00Z","v":183256,"vw":101.914322},{"c":103.2112,"h":103.605,"l":101.82,"n":1442,"o":101.8873,"t":"2026-10-08T14:15:00Z","v":81848,"vw":102.693992},{"c":102.705,"h":103.65,"l":102.395,"n":1560,"o":103.25,"t":"2026-10-08T14:30:00Z","v":84732,"vw":102.99763},{"c":101.38,"h":102.675,"l":101,"n":1767,"o":102.675,"t":"2026-10-08T14:45:00Z","v":124584,"vw":101.729375},{"c":100.5372,"h":101.66,"l":100.325,"n":2010,"o":101.38,"t":"2026-10-08T15:00:00Z","v":108877,"vw":100.817166},{"c":100,"h":100.93,"l":99.72,"n":2111,"o":100.525,"t":"2026-10-08T15:15:00Z","v":129987,"vw":100.141016},{"c":99.705,"h":100.465,"l":99.29,"n":1718,"o":100.14,"t":"2026-10-08T15:30:00Z","v":94013,"vw":99.691724},{"c":99.875,"h":99.95,"l":99.335,"n":1516,"o":99.71,"t":"2026-10-08T15:45:00Z","v":69284,"vw":99.665196},{"c":99.895,"h":100.22,"l":99.63,"n":1247,"o":99.875,"t":"2026-10-08T16:00:00Z","v":81893,"vw":99.975508},{"c":100.135,"h":101.385,"l":99.99,"n":1715,"o":100.0108,"t":"2026-10-08T16:15:00Z","v":117581,"vw":100.570507},{"c":99.85,"h":100.3836,"l":99.435,"n":1343,"o":100.23,"t":"2026-10-08T16:30:00Z","v":55554,"vw":99.988808},{"c":96.46,"h":99.86,"l":95.8558,"n":4406,"o":99.8301,"t":"2026-10-08T16:45:00Z","v":295542,"vw":97.590015},{"c":96.825,"h":96.9127,"l":95.14,"n":2980,"o":96.4,"t":"2026-10-08T17:00:00Z","v":242133,"vw":95.913391},{"c":95.005,"h":97.03,"l":94.3087,"n":2315,"o":96.9,"t":"2026-10-08T17:15:00Z","v":124115,"vw":95.378168},{"c":95.725,"h":96.22,"l":94.81,"n":1979,"o":94.975,"t":"2026-10-08T17:30:00Z","v":101200,"vw":95.425009},{"c":96.29,"h":96.5,"l":95.16,"n":1410,"o":95.695,"t":"2026-10-08T17:45:00Z","v":85322,"vw":95.713128},{"c":96.705,"h":96.77,"l":95.79,"n":1251,"o":96.41,"t":"2026-10-08T18:00:00Z","v":62300,"vw":96.279661},{"c":97.4,"h":97.6953,"l":96.66,"n":1453,"o":96.735,"t":"2026-10-08T18:15:00Z","v":72641,"vw":97.249796},{"c":95.905,"h":97.33,"l":95.78,"n":1458,"o":97.33,"t":"2026-10-08T18:30:00Z","v":66499,"vw":96.401141},{"c":95.855,"h":96.2699,"l":95.28,"n":1823,"o":95.9,"t":"2026-10-08T18:45:00Z","v":73268,"vw":95.807726},{"c":95.39,"h":95.765,"l":94.99,"n":1869,"o":95.7625,"t":"2026-10-08T19:00:00Z","v":80318,"vw":95.354308},{"c":95.28,"h":95.97,"l":95.08,"n":2466,"o":95.45,"t":"2026-10-08T19:15:00Z","v":114048,"vw":95.583673},{"c":93.5,"h":95.51,"l":93.21,"n":4397,"o":95.3742,"t":"2026-10-08T19:30:00Z","v":229169,"vw":94.190427},{"c":93.63,"h":94.09,"l":93.38,"n":8976,"o":93.5,"t":"2026-10-08T19:45:00Z","v":477056,"vw":93.710346},{"c":93.6186,"h":93.96,"l":93.0724,"n":115,"o":93.7,"t":"2026-10-08T20:00:00Z","v":226407,"vw":93.698618},{"c":94.75,"h":94.75,"l":93.6,"n":76,"o":93.6,"t":"2026-10-08T20:15:00Z","v":11273,"vw":93.780765},{"c":94,"h":94.5,"l":93.5701,"n":4,"o":94.5,"t":"2026-10-08T20:30:00Z","v":5284,"vw":93.60397},{"c":93.71,"h":93.89,"l":93.63,"n":15,"o":93.7,"t":"2026-10-08T21:30:00Z","v":1760,"vw":93.74572},{"c":93.57,"h":94,"l":93.57,"n":15,"o":93.88,"t":"2026-10-08T21:45:00Z","v":1544,"vw":93.767751},{"c":94.2,"h":94.2,"l":94.15,"n":5,"o":94.15,"t":"2026-10-08T22:00:00Z","v":325,"vw":94.174916},{"c":94.6502,"h":94.6502,"l":94.2,"n":9,"o":94.2,"t":"2026-10-08T22:15:00Z","v":580,"vw":94.355886},{"c":94.2,"h":94.2,"l":94.2,"n":2,"o":94.2,"t":"2026-10-08T22:30:00Z","v":160,"vw":94.2},{"c":94.16,"h":94.45,"l":94.11,"n":6,"o":94.4,"t":"2026-10-08T22:45:00Z","v":910,"vw":94.342628},{"c":94.16,"h":94.31,"l":94.16,"n":4,"o":94.31,"t":"2026-10-08T23:00:00Z","v":502,"vw":94.27988},{"c":94.1,"h":94.25,"l":94,"n":33,"o":94.11,"t":"2026-10-08T23:15:00Z","v":1251,"vw":94.113588},{"c":93.5,"h":93.9,"l":93.5,"n":48,"o":93.8,"t":"2026-10-08T23:30:00Z","v":1265,"vw":93.678933},{"c":94.0156,"h":94.0156,"l":93.5,"n":12,"o":93.7,"t":"2026-10-08T23:45:00Z","v":980,"vw":93.707976},{"c":97.2,"h":97.69,"l":95.3,"n":597,"o":96.04,"t":"2026-10-09T08:00:00Z","v":32950,"vw":96.848283},{"c":97.4,"h":97.4,"l":97.23,"n":19,"o":97.24,"t":"2026-10-09T08:15:00Z","v":819,"vw":97.339873},{"c":97.4,"h":97.4,"l":97.4,"n":1,"o":97.4,"t":"2026-10-09T08:30:00Z","v":127,"vw":97.4},{"c":97.13,"h":97.13,"l":97.1,"n":4,"o":97.11,"t":"2026-10-09T08:45:00Z","v":302,"vw":97.113333},{"c":97.05,"h":97.11,"l":97.05,"n":13,"o":97.1,"t":"2026-10-09T09:00:00Z","v":392,"vw":97.085831},{"c":96.88,"h":96.88,"l":96.88,"n":2,"o":96.88,"t":"2026-10-09T09:15:00Z","v":210,"vw":96.88},{"c":97.3446,"h":97.4,"l":97.14,"n":28,"o":97.4,"t":"2026-10-09T09:30:00Z","v":19798,"vw":97.324964},{"c":97.4,"h":97.4,"l":97.4,"n":1,"o":97.4,"t":"2026-10-09T09:45:00Z","v":100,"vw":97.4},{"c":96.78,"h":96.81,"l":96.78,"n":8,"o":96.81,"t":"2026-10-09T10:15:00Z","v":690,"vw":96.786814},{"c":96.78,"h":96.78,"l":96.78,"n":11,"o":96.78,"t":"2026-10-09T10:30:00Z","v":2796,"vw":96.78},{"c":97.4,"h":97.4,"l":97.19,"n":12,"o":97.19,"t":"2026-10-09T10:45:00Z","v":625,"vw":97.29},{"c":96.43,"h":97.33,"l":96.43,"n":68,"o":96.7,"t":"2026-10-09T11:00:00Z","v":7699,"vw":96.933658},{"c":97.1642,"h":97.1642,"l":96.8,"n":32,"o":96.9429,"t":"2026-10-09T11:15:00Z","v":4987,"vw":96.947616},{"c":97.25,"h":97.52,"l":97.21,"n":51,"o":97.21,"t":"2026-10-09T11:30:00Z","v":2876,"vw":97.342445},{"c":97.5,"h":98.21,"l":97.25,"n":69,"o":97.31,"t":"2026-10-09T11:45:00Z","v":25529,"vw":97.738531},{"c":96.8,"h":97.51,"l":96.8,"n":56,"o":97.51,"t":"2026-10-09T12:00:00Z","v":4126,"vw":97.133056},{"c":97.22,"h":97.3,"l":96.85,"n":29,"o":97.17,"t":"2026-10-09T12:15:00Z","v":2272,"vw":97.110772},{"c":97.76,"h":97.7675,"l":97.155,"n":24,"o":97.29,"t":"2026-10-09T12:30:00Z","v":5221,"vw":97.318239},{"c":97.29,"h":97.3,"l":96.85,"n":70,"o":97.0587,"t":"2026-10-09T12:45:00Z","v":4800,"vw":96.973522},{"c":96.9,"h":97.65,"l":96.6124,"n":170,"o":97.65,"t":"2026-10-09T13:15:00Z","v":8306,"vw":97.395953},{"c":94.86,"h":101.1999,"l":94.76,"n":4162,"o":96.6,"t":"2026-10-09T13:30:00Z","v":360451,"vw":98.417921},{"c":93.79,"h":95.13,"l":91.65,"n":2959,"o":94.85,"t":"2026-10-09T13:45:00Z","v":207772,"vw":93.123833},{"c":94.7,"h":95.4108,"l":93.77,"n":1602,"o":93.79,"t":"2026-10-09T14:00:00Z","v":152118,"vw":94.645127},{"c":95.39,"h":95.88,"l":94.43,"n":1326,"o":94.64,"t":"2026-10-09T14:15:00Z","v":61827,"vw":95.163488},{"c":97.4,"h":97.45,"l":95.58,"n":1413,"o":95.58,"t":"2026-10-09T14:30:00Z","v":98154,"vw":96.520651},{"c":97.775,"h":98.64,"l":96.2209,"n":2047,"o":97.275,"t":"2026-10-09T14:45:00Z","v":136304,"vw":97.756211},{"c":97.43,"h":98.2599,"l":96.7601,"n":956,"o":97.5602,"t":"2026-10-09T15:00:00Z","v":60058,"vw":97.62015},{"c":97.48,"h":98.49,"l":97.205,"n":1182,"o":97.35,"t":"2026-10-09T15:15:00Z","v":51698,"vw":97.719028},{"c":97.36,"h":97.84,"l":97,"n":912,"o":97.6,"t":"2026-10-09T15:30:00Z","v":39844,"vw":97.374837},{"c":96.24,"h":97.5,"l":96.0901,"n":1273,"o":97.5,"t":"2026-10-09T15:45:00Z","v":125473,"vw":96.984645},{"c":96.66,"h":96.73,"l":95.98,"n":897,"o":96.3508,"t":"2026-10-09T16:00:00Z","v":49869,"vw":96.213613},{"c":96.545,"h":96.86,"l":96.09,"n":928,"o":96.57,"t":"2026-10-09T16:15:00Z","v":38126,"vw":96.492904},{"c":96.1278,"h":96.865,"l":96.0301,"n":633,"o":96.6,"t":"2026-10-09T16:30:00Z","v":28145,"vw":96.528936},{"c":96.47,"h":96.67,"l":96.14,"n":724,"o":96.14,"t":"2026-10-09T16:45:00Z","v":26551,"vw":96.360206},{"c":97.06,"h":97.25,"l":96.32,"n":803,"o":96.35,"t":"2026-10-09T17:00:00Z","v":38426,"vw":96.83241},{"c":96.89,"h":97.31,"l":96.57,"n":870,"o":97.1,"t":"2026-10-09T17:15:00Z","v":124836,"vw":97.238818},{"c":96.315,"h":96.94,"l":96.29,"n":965,"o":96.855,"t":"2026-10-09T17:30:00Z","v":59595,"vw":96.682278},{"c":96.52,"h":96.66,"l":96.15,"n":650,"o":96.255,"t":"2026-10-09T17:45:00Z","v":29611,"vw":96.369724},{"c":96.8,"h":96.9,"l":96.15,"n":917,"o":96.44,"t":"2026-10-09T18:00:00Z","v":42822,"vw":96.492782},{"c":96.705,"h":97.06,"l":96.38,"n":947,"o":96.87,"t":"2026-10-09T18:15:00Z","v":63006,"vw":96.734958},{"c":96.4275,"h":96.92,"l":96.0001,"n":1147,"o":96.71,"t":"2026-10-09T18:30:00Z","v":62165,"vw":96.417082},{"c":96.1901,"h":96.68,"l":96.14,"n":1080,"o":96.4001,"t":"2026-10-09T18:45:00Z","v":61600,"vw":96.368989},{"c":96.005,"h":96.2,"l":95.54,"n":1171,"o":96.2,"t":"2026-10-09T19:00:00Z","v":59864,"vw":95.926796},{"c":96.17,"h":96.63,"l":95.8801,"n":1281,"o":95.8801,"t":"2026-10-09T19:15:00Z","v":51998,"vw":96.364329},{"c":95.68,"h":96.42,"l":95.41,"n":2017,"o":96.0901,"t":"2026-10-09T19:30:00Z","v":85084,"vw":95.931508},{"c":96.13,"h":96.505,"l":95.46,"n":5199,"o":95.5801,"t":"2026-10-09T19:45:00Z","v":286104,"vw":96.057284},{"c":97.4657,"h":97.4657,"l":96.07,"n":51,"o":96.07,"t":"2026-10-09T20:00:00Z","v":347790,"vw":96.166054},{"c":96.16,"h":96.16,"l":96.16,"n":1,"o":96.16,"t":"2026-10-09T20:15:00Z","v":4244,"vw":96.16},{"c":97.115,"h":97.115,"l":97.028,"n":6,"o":97.1125,"t":"2026-10-09T20:30:00Z","v":1727,"vw":97.087121},{"c":95.09,"h":95.09,"l":95.09,"n":3,"o":95.09,"t":"2026-10-09T20:45:00Z","v":192,"vw":95.09},{"c":97,"h":97,"l":97,"n":1,"o":97,"t":"2026-10-09T21:00:00Z","v":1000,"vw":97},{"c":96.98,"h":96.98,"l":96.15,"n":9,"o":96.15,"t":"2026-10-09T23:00:00Z","v":403,"vw":96.503191},{"c":96.04,"h":96.06,"l":96.04,"n":3,"o":96.06,"t":"2026-10-09T23:15:00Z","v":204,"vw":96.05},{"c":96.5,"h":96.75,"l":96.5,"n":7,"o":96.75,"t":"2026-10-09T23:45:00Z","v":572,"vw":96.666481},{"c":95.48,"h":96.5,"l":95,"n":152,"o":95.65,"t":"2026-10-12T08:00:00Z","v":12058,"vw":95.39775},{"c":93.207,"h":95.54,"l":93.207,"n":25,"o":95.53,"t":"2026-10-12T08:15:00Z","v":3702,"vw":94.495825},{"c":94.55,"h":94.84,"l":94.35,"n":15,"o":94.84,"t":"2026-10-12T08:30:00Z","v":797,"vw":94.617496},{"c":93.5,"h":93.8946,"l":93.5,"n":124,"o":93.8946,"t":"2026-10-12T08:45:00Z","v":3301,"vw":93.847089},{"c":94.38,"h":94.38,"l":94.33,"n":6,"o":94.33,"t":"2026-10-12T09:00:00Z","v":504,"vw":94.357727},{"c":94.23,"h":94.36,"l":93,"n":16,"o":93,"t":"2026-10-12T09:15:00Z","v":1765,"vw":93.527005},{"c":93.9,"h":93.9,"l":93.9,"n":1,"o":93.9,"t":"2026-10-12T10:00:00Z","v":1000,"vw":93.9},{"c":93.36,"h":94.6138,"l":93.36,"n":40,"o":94.23,"t":"2026-10-12T11:00:00Z","v":2111,"vw":93.95971},{"c":94,"h":94,"l":93.5,"n":32,"o":93.76,"t":"2026-10-12T11:15:00Z","v":4439,"vw":93.94739},{"c":93.51,"h":93.86,"l":93.4827,"n":24,"o":93.4827,"t":"2026-10-12T11:30:00Z","v":777,"vw":93.632232},{"c":93.4146,"h":93.95,"l":93.41,"n":11,"o":93.41,"t":"2026-10-12T11:45:00Z","v":672,"vw":93.740885},{"c":93.5,"h":93.5,"l":93.45,"n":6,"o":93.4569,"t":"2026-10-12T12:00:00Z","v":1829,"vw":93.459273},{"c":93.4952,"h":93.4952,"l":93.4952,"n":1,"o":93.4952,"t":"2026-10-12T12:15:00Z","v":600,"vw":93.4952},{"c":93.9,"h":94,"l":93.5,"n":13,"o":93.52,"t":"2026-10-12T12:30:00Z","v":1929,"vw":93.578684},{"c":93.9,"h":93.9,"l":93.5,"n":5,"o":93.5,"t":"2026-10-12T12:45:00Z","v":410,"vw":93.719444},{"c":94.5,"h":94.5,"l":94,"n":14,"o":94,"t":"2026-10-12T13:00:00Z","v":708,"vw":94.255229},{"c":93.41,"h":93.57,"l":93.41,"n":24,"o":93.57,"t":"2026-10-12T13:15:00Z","v":3809,"vw":93.426165},{"c":92.46,"h":93.55,"l":90.02,"n":3259,"o":93.55,"t":"2026-10-12T13:30:00Z","v":335556,"vw":91.685053},{"c":92.3,"h":92.96,"l":91.48,"n":1410,"o":92.65,"t":"2026-10-12T13:45:00Z","v":99886,"vw":92.235605},{"c":91.4475,"h":92.345,"l":89.7288,"n":2436,"o":92.11,"t":"2026-10-12T14:00:00Z","v":181633,"vw":90.620099},{"c":90.87,"h":91.9999,"l":90.4218,"n":1114,"o":91.37,"t":"2026-10-12T14:15:00Z","v":65594,"vw":91.051279},{"c":91.05,"h":91.4,"l":90.35,"n":1267,"o":90.78,"t":"2026-10-12T14:30:00Z","v":74537,"vw":90.771778},{"c":90.07,"h":91.02,"l":89.8,"n":1663,"o":91,"t":"2026-10-12T14:45:00Z","v":102625,"vw":90.247182},{"c":89.075,"h":90.47,"l":88.98,"n":1751,"o":89.975,"t":"2026-10-12T15:00:00Z","v":99486,"vw":89.671616},{"c":87.97,"h":89.375,"l":87.87,"n":2190,"o":89.11,"t":"2026-10-12T15:15:00Z","v":168346,"vw":88.55674},{"c":89.69,"h":89.865,"l":87.87,"n":1351,"o":87.975,"t":"2026-10-12T15:30:00Z","v":85974,"vw":88.873081},{"c":89.64,"h":90.07,"l":89.4207,"n":1083,"o":89.62,"t":"2026-10-12T15:45:00Z","v":55160,"vw":89.790564},{"c":90.21,"h":90.49,"l":89.38,"n":1078,"o":89.55,"t":"2026-10-12T16:00:00Z","v":44164,"vw":90.005721},{"c":89.47,"h":90.2649,"l":89.38,"n":1104,"o":90.14,"t":"2026-10-12T16:15:00Z","v":56414,"vw":89.794225},{"c":89.54,"h":89.69,"l":89.1101,"n":886,"o":89.54,"t":"2026-10-12T16:30:00Z","v":36135,"vw":89.439697},{"c":88.5,"h":89.7388,"l":88.46,"n":1119,"o":89.615,"t":"2026-10-12T16:45:00Z","v":73472,"vw":89.126719},{"c":88.5,"h":89.04,"l":88.43,"n":1114,"o":88.58,"t":"2026-10-12T17:00:00Z","v":54121,"vw":88.777498},{"c":88.89,"h":89.4999,"l":88.15,"n":1545,"o":88.5,"t":"2026-10-12T17:15:00Z","v":96709,"vw":88.540662},{"c":88.23,"h":88.91,"l":88.14,"n":874,"o":88.91,"t":"2026-10-12T17:30:00Z","v":41215,"vw":88.460218},{"c":88.64,"h":88.76,"l":88.35,"n":601,"o":88.35,"t":"2026-10-12T17:45:00Z","v":22853,"vw":88.52519},{"c":89.21,"h":89.2384,"l":88.5,"n":828,"o":88.645,"t":"2026-10-12T18:00:00Z","v":34414,"vw":88.845691},{"c":89.14,"h":89.35,"l":88.95,"n":799,"o":89.07,"t":"2026-10-12T18:15:00Z","v":30423,"vw":89.102284},{"c":89.96,"h":90.11,"l":89.072,"n":927,"o":89.145,"t":"2026-10-12T18:30:00Z","v":43100,"vw":89.46701},{"c":89.41,"h":90.03,"l":89.04,"n":929,"o":89.93,"t":"2026-10-12T18:45:00Z","v":44549,"vw":89.306416},{"c":88.88,"h":89.87,"l":88.84,"n":1020,"o":89.4,"t":"2026-10-12T19:00:00Z","v":41305,"vw":89.335296},{"c":88.51,"h":88.88,"l":88.11,"n":1907,"o":88.88,"t":"2026-10-12T19:15:00Z","v":104378,"vw":88.434225},{"c":88.6,"h":89.135,"l":88.32,"n":2149,"o":88.57,"t":"2026-10-12T19:30:00Z","v":120215,"vw":88.723786},{"c":88.97,"h":89.09,"l":88.4,"n":4639,"o":88.58,"t":"2026-10-12T19:45:00Z","v":269758,"vw":88.873986},{"c":89,"h":89.24,"l":88.31,"n":88,"o":88.99,"t":"2026-10-12T20:00:00Z","v":246858,"vw":88.985151},{"c":88.99,"h":89.03,"l":88.26,"n":16,"o":88.79,"t":"2026-10-12T20:15:00Z","v":231121,"vw":88.988171},{"c":88.99,"h":88.99,"l":88.99,"n":1,"o":88.99,"t":"2026-10-12T20:30:00Z","v":586,"vw":88.99},{"c":88.622,"h":88.622,"l":88.622,"n":2,"o":88.622,"t":"2026-10-12T20:45:00Z","v":127,"vw":88.622},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-12T21:15:00Z","v":158,"vw":88.7},{"c":88.3,"h":88.6,"l":88.28,"n":11,"o":88.6,"t":"2026-10-12T21:45:00Z","v":991,"vw":88.375588},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-10-12T22:15:00Z","v":300,"vw":88.3},{"c":88.3,"h":88.3,"l":88.3,"n":1,"o":88.3,"t":"2026-10-12T22:30:00Z","v":167,"vw":88.3},{"c":88.2778,"h":88.2778,"l":88.2778,"n":1,"o":88.2778,"t":"2026-10-12T22:45:00Z","v":112,"vw":88.2778},{"c":88.68,"h":88.73,"l":88.68,"n":8,"o":88.69,"t":"2026-10-12T23:15:00Z","v":558,"vw":88.706},{"c":88.5,"h":88.6642,"l":88,"n":57,"o":88.19,"t":"2026-10-12T23:30:00Z","v":8613,"vw":88.151639},{"c":87.81,"h":88.11,"l":87.81,"n":19,"o":87.87,"t":"2026-10-12T23:45:00Z","v":3953,"vw":87.833853},{"c":87.1,"h":87.86,"l":85.06,"n":372,"o":87.4,"t":"2026-10-13T08:00:00Z","v":31747,"vw":86.653106},{"c":87.75,"h":87.75,"l":87,"n":12,"o":87,"t":"2026-10-13T08:15:00Z","v":567,"vw":87.494144},{"c":87.23,"h":87.61,"l":87.23,"n":15,"o":87.61,"t":"2026-10-13T08:30:00Z","v":818,"vw":87.411538},{"c":87.75,"h":87.75,"l":87.75,"n":2,"o":87.75,"t":"2026-10-13T09:00:00Z","v":103,"vw":87.75},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-13T09:15:00Z","v":473,"vw":86.2},{"c":87.45,"h":87.45,"l":87.45,"n":2,"o":87.45,"t":"2026-10-13T09:30:00Z","v":115,"vw":87.45},{"c":86.2,"h":86.2,"l":86.2,"n":1,"o":86.2,"t":"2026-10-13T09:45:00Z","v":115,"vw":86.2},{"c":87.6,"h":87.6,"l":87.6,"n":1,"o":87.6,"t":"2026-10-13T10:00:00Z","v":100,"vw":87.6},{"c":85.5,"h":86.2,"l":85.5,"n":31,"o":86.2,"t":"2026-10-13T11:00:00Z","v":8472,"vw":85.989602},{"c":85.5,"h":86,"l":85.36,"n":67,"o":85.5,"t":"2026-10-13T11:15:00Z","v":7180,"vw":85.63561},{"c":85.75,"h":86,"l":85.4607,"n":9,"o":86,"t":"2026-10-13T11:30:00Z","v":590,"vw":85.618529},{"c":85.75,"h":85.86,"l":85.66,"n":24,"o":85.86,"t":"2026-10-13T11:45:00Z","v":1955,"vw":85.799075},{"c":85.5,"h":86.02,"l":85.5,"n":45,"o":85.93,"t":"2026-10-13T12:00:00Z","v":4886,"vw":85.663537},{"c":85.01,"h":85.9191,"l":85.01,"n":15,"o":85.9191,"t":"2026-10-13T12:15:00Z","v":1103,"vw":85.501429},{"c":85.299,"h":85.5,"l":85,"n":116,"o":85.38,"t":"2026-10-13T12:30:00Z","v":10677,"vw":85.19791},{"c":85.03,"h":85.5,"l":85.03,"n":40,"o":85.25,"t":"2026-10-13T12:45:00Z","v":7214,"vw":85.160339},{"c":84.75,"h":85.03,"l":84.75,"n":51,"o":85.01,"t":"2026-10-13T13:00:00Z","v":4980,"vw":84.984354},{"c":84.87,"h":85,"l":84.1142,"n":13,"o":84.12,"t":"2026-10-13T13:15:00Z","v":2671,"vw":84.734905},{"c":87.195,"h":87.21,"l":81.61,"n":4007,"o":84.88,"t":"2026-10-13T13:30:00Z","v":309116,"vw":84.206875},{"c":86.8,"h":88.125,"l":85.78,"n":2996,"o":87.21,"t":"2026-10-13T13:45:00Z","v":147351,"vw":86.669437},{"c":87.29,"h":87.78,"l":86.46,"n":1644,"o":87.1992,"t":"2026-10-13T14:00:00Z","v":90999,"vw":87.269799},{"c":85.89,"h":87.555,"l":85.6701,"n":1506,"o":87.5,"t":"2026-10-13T14:15:00Z","v":71019,"vw":86.6429},{"c":86.435,"h":86.96,"l":85.473,"n":1180,"o":85.885,"t":"2026-10-13T14:30:00Z","v":60705,"vw":86.204048},{"c":85.925,"h":86.5147,"l":85.72,"n":1160,"o":86.36,"t":"2026-10-13T14:45:00Z","v":63706,"vw":86.043848},{"c":86.32,"h":86.42,"l":85.62,"n":1384,"o":85.87,"t":"2026-10-13T15:00:00Z","v":66872,"vw":86.056123},{"c":85.465,"h":86.31,"l":85.44,"n":928,"o":86.295,"t":"2026-10-13T15:15:00Z","v":34662,"vw":85.87388},{"c":85.8045,"h":85.81,"l":84.83,"n":1344,"o":85.47,"t":"2026-10-13T15:30:00Z","v":62616,"vw":85.198058},{"c":86.47,"h":86.47,"l":85.5,"n":933,"o":85.74,"t":"2026-10-13T15:45:00Z","v":44010,"vw":85.883101},{"c":86.84,"h":87.1075,"l":86.41,"n":1104,"o":86.445,"t":"2026-10-13T16:00:00Z","v":62560,"vw":86.802806},{"c":87.61,"h":87.69,"l":86.81,"n":984,"o":86.85,"t":"2026-10-13T16:15:00Z","v":53779,"vw":87.276723},{"c":87.34,"h":88.495,"l":87.28,"n":1192,"o":87.61,"t":"2026-10-13T16:30:00Z","v":69836,"vw":87.887664},{"c":87.085,"h":87.61,"l":87.085,"n":882,"o":87.345,"t":"2026-10-13T16:45:00Z","v":38029,"vw":87.380553},{"c":87.245,"h":87.34,"l":86.58,"n":722,"o":87.05,"t":"2026-10-13T17:00:00Z","v":31262,"vw":87.00961},{"c":87.055,"h":87.45,"l":86.965,"n":607,"o":87.245,"t":"2026-10-13T17:15:00Z","v":21484,"vw":87.144549},{"c":87.79,"h":87.84,"l":86.81,"n":928,"o":87.05,"t":"2026-10-13T17:30:00Z","v":33312,"vw":87.207965},{"c":88.025,"h":88.215,"l":87.44,"n":954,"o":87.75,"t":"2026-10-13T17:45:00Z","v":38921,"vw":87.787136},{"c":88.445,"h":88.8681,"l":87.795,"n":1045,"o":88.025,"t":"2026-10-13T18:00:00Z","v":53133,"vw":88.257957},{"c":88.63,"h":88.93,"l":88.19,"n":1000,"o":88.445,"t":"2026-10-13T18:15:00Z","v":46799,"vw":88.593199},{"c":88.34,"h":88.71,"l":88.15,"n":944,"o":88.605,"t":"2026-10-13T18:30:00Z","v":44614,"vw":88.461437},{"c":88.15,"h":88.4,"l":87.92,"n":983,"o":88.34,"t":"2026-10-13T18:45:00Z","v":45274,"vw":88.160311},{"c":87.99,"h":88.18,"l":87.825,"n":1111,"o":88.15,"t":"2026-10-13T19:00:00Z","v":44864,"vw":87.97833},{"c":88.08,"h":88.61,"l":87.995,"n":1347,"o":87.995,"t":"2026-10-13T19:15:00Z","v":62955,"vw":88.291973},{"c":87.92,"h":88.3795,"l":87.51,"n":2012,"o":88.02,"t":"2026-10-13T19:30:00Z","v":99018,"vw":88.001811},{"c":88.64,"h":88.765,"l":87.8775,"n":4622,"o":87.91,"t":"2026-10-13T19:45:00Z","v":278473,"vw":88.466393},{"c":88.75,"h":88.75,"l":88.64,"n":90,"o":88.64,"t":"2026-10-13T20:00:00Z","v":480448,"vw":88.641262},{"c":88.79,"h":88.8,"l":88.64,"n":8,"o":88.8,"t":"2026-10-13T20:30:00Z","v":9770,"vw":88.646481},{"c":88.7741,"h":88.7741,"l":88.7741,"n":2,"o":88.7741,"t":"2026-10-13T20:45:00Z","v":110,"vw":88.7741},{"c":88.8,"h":88.8,"l":88.8,"n":2,"o":88.8,"t":"2026-10-13T21:00:00Z","v":184,"vw":88.8},{"c":88.6,"h":88.6,"l":88.6,"n":1,"o":88.6,"t":"2026-10-13T21:30:00Z","v":441,"vw":88.6},{"c":88.9928,"h":88.9928,"l":88.9928,"n":1,"o":88.9928,"t":"2026-10-13T21:45:00Z","v":1500,"vw":88.9928},{"c":88.7,"h":88.7,"l":88.7,"n":1,"o":88.7,"t":"2026-10-13T22:15:00Z","v":100,"vw":88.7},{"c":89,"h":89,"l":88.98,"n":18,"o":89,"t":"2026-10-13T22:30:00Z","v":2788,"vw":88.99927},{"c":89.49,"h":89.49,"l":89.49,"n":2,"o":89.49,"t":"2026-10-13T22:45:00Z","v":104,"vw":89.49},{"c":89.5,"h":89.5,"l":89.5,"n":1,"o":89.5,"t":"2026-10-13T23:00:00Z","v":100,"vw":89.5},{"c":89.5,"h":89.5,"l":89.5,"n":2,"o":89.5,"t":"2026-10-13T23:15:00Z","v":101,"vw":89.5},{"c":89.58,"h":90,"l":89.5,"n":25,"o":89.7,"t":"2026-10-13T23:30:00Z","v":1396,"vw":89.76442},{"c":89.49,"h":89.56,"l":89.49,"n":7,"o":89.56,"t":"2026-10-13T23:45:00Z","v":624,"vw":89.516045},{"c":88.71,"h":89.59,"l":86.7,"n":286,"o":88.9,"t":"2026-10-14T08:00:00Z","v":9442,"vw":88.120256},{"c":89,"h":89.13,"l":89,"n":40,"o":89.13,"t":"2026-10-14T08:15:00Z","v":1068,"vw":89.046},{"c":88.6,"h":89.01,"l":88.6,"n":171,"o":89.01,"t":"2026-10-14T08:30:00Z","v":8948,"vw":88.953448},{"c":88,"h":88,"l":86.79,"n":71,"o":87.44,"t":"2026-10-14T11:00:00Z","v":5851,"vw":87.551751},{"c":87.35,"h":87.35,"l":86.24,"n":20,"o":86.24,"t":"2026-10-14T11:15:00Z","v":415,"vw":86.684},{"c":85,"h":85,"l":85,"n":2,"o":85,"t":"2026-10-14T11:30:00Z","v":199,"vw":85},{"c":86.84,"h":86.84,"l":86.84,"n":1,"o":86.84,"t":"2026-10-14T11:45:00Z","v":100,"vw":86.84},{"c":87,"h":87.186,"l":87,"n":2,"o":87.186,"t":"2026-10-14T12:15:00Z","v":200,"vw":87.093},{"c":85.5,"h":87.09,"l":85.3328,"n":53,"o":87.09,"t":"2026-10-14T12:30:00Z","v":1454,"vw":86.187902},{"c":85,"h":85.9,"l":85,"n":242,"o":85.77,"t":"2026-10-14T12:45:00Z","v":26992,"vw":85.438463},{"c":84.46,"h":85.37,"l":84,"n":159,"o":85.3,"t":"2026-10-14T13:00:00Z","v":35851,"vw":84.552509},{"c":84.45,"h":84.95,"l":83,"n":228,"o":84.95,"t":"2026-10-14T13:15:00Z","v":30576,"vw":83.777808},{"c":83.18,"h":86.11,"l":83.11,"n":1992,"o":84.475,"t":"2026-10-14T13:30:00Z","v":144681,"vw":84.076075},{"c":82.685,"h":84,"l":82.531,"n":1826,"o":83.275,"t":"2026-10-14T13:45:00Z","v":99549,"vw":83.160294},{"c":83.77,"h":84.22,"l":82.6,"n":1503,"o":82.6,"t":"2026-10-14T14:00:00Z","v":67371,"vw":83.328881},{"c":82.845,"h":84.315,"l":82.71,"n":1276,"o":83.93,"t":"2026-10-14T14:15:00Z","v":70241,"vw":83.573994},{"c":82.88,"h":83.35,"l":82.2,"n":1623,"o":82.97,"t":"2026-10-14T14:30:00Z","v":106925,"vw":82.738698},{"c":84.175,"h":84.275,"l":82.88,"n":1368,"o":82.91,"t":"2026-10-14T14:45:00Z","v":81345,"vw":83.625482},{"c":82.8501,"h":84.27,"l":82.5909,"n":1267,"o":84.2,"t":"2026-10-14T15:00:00Z","v":65102,"vw":83.44719},{"c":82.86,"h":83.26,"l":82.7849,"n":954,"o":82.99,"t":"2026-10-14T15:15:00Z","v":46278,"vw":83.028585},{"c":81.86,"h":83,"l":81.5201,"n":1731,"o":82.82,"t":"2026-10-14T15:30:00Z","v":100997,"vw":82.086771},{"c":81.555,"h":82.11,"l":81.31,"n":1681,"o":81.99,"t":"2026-10-14T15:45:00Z","v":97381,"vw":81.734448},{"c":80.93,"h":81.8,"l":80.63,"n":1586,"o":81.58,"t":"2026-10-14T16:00:00Z","v":113294,"vw":81.208651},{"c":80.24,"h":81.07,"l":80.08,"n":1446,"o":80.85,"t":"2026-10-14T16:15:00Z","v":100488,"vw":80.463174},{"c":80.605,"h":80.67,"l":79.86,"n":1797,"o":80.27,"t":"2026-10-14T16:30:00Z","v":111275,"vw":80.145761},{"c":81.44,"h":81.585,"l":80.6,"n":1240,"o":80.61,"t":"2026-10-14T16:45:00Z","v":80956,"vw":80.983499},{"c":81.15,"h":81.67,"l":80.85,"n":1245,"o":81.5327,"t":"2026-10-14T17:00:00Z","v":68848,"vw":81.15254},{"c":80.03,"h":81.16,"l":79.705,"n":1492,"o":81.16,"t":"2026-10-14T17:15:00Z","v":131566,"vw":80.088794},{"c":79.7,"h":80.17,"l":79.4,"n":1600,"o":80.06,"t":"2026-10-14T17:30:00Z","v":87812,"vw":79.824774},{"c":79.77,"h":79.96,"l":79.53,"n":1219,"o":79.61,"t":"2026-10-14T17:45:00Z","v":68372,"vw":79.715758},{"c":79.91,"h":80.03,"l":79.33,"n":1270,"o":79.78,"t":"2026-10-14T18:00:00Z","v":61973,"vw":79.662814},{"c":79.78,"h":80.03,"l":79.5,"n":1280,"o":79.89,"t":"2026-10-14T18:15:00Z","v":60068,"vw":79.773206},{"c":79.2901,"h":79.825,"l":79.21,"n":1316,"o":79.76,"t":"2026-10-14T18:30:00Z","v":70695,"vw":79.57468},{"c":78.77,"h":79.55,"l":78.74,"n":1564,"o":79.31,"t":"2026-10-14T18:45:00Z","v":86379,"vw":79.290654},{"c":78.79,"h":79,"l":78.151,"n":1787,"o":78.75,"t":"2026-10-14T19:00:00Z","v":100148,"vw":78.555002},{"c":79.325,"h":79.76,"l":78.4885,"n":2114,"o":78.745,"t":"2026-10-14T19:15:00Z","v":115607,"vw":79.20312},{"c":79.44,"h":79.98,"l":79.13,"n":2662,"o":79.37,"t":"2026-10-14T19:30:00Z","v":127550,"vw":79.527226},{"c":78.77,"h":79.5499,"l":78.53,"n":7884,"o":79.445,"t":"2026-10-14T19:45:00Z","v":456013,"vw":78.920577},{"c":79.36,"h":80.2594,"l":78.63,"n":94,"o":78.76,"t":"2026-10-14T20:00:00Z","v":225636,"vw":78.82019},{"c":78.75,"h":78.82,"l":78.75,"n":17,"o":78.82,"t":"2026-10-14T20:15:00Z","v":536,"vw":78.796667},{"c":78.55,"h":78.55,"l":78.55,"n":2,"o":78.55,"t":"2026-10-14T20:30:00Z","v":125,"vw":78.55},{"c":78.52,"h":78.82,"l":78.52,"n":6,"o":78.82,"t":"2026-10-14T20:45:00Z","v":1227,"vw":78.638569},{"c":78.5,"h":78.5,"l":78.5,"n":11,"o":78.5,"t":"2026-10-14T21:00:00Z","v":734,"vw":78.5},{"c":78.4,"h":78.44,"l":78.4,"n":11,"o":78.44,"t":"2026-10-14T21:15:00Z","v":435,"vw":78.416529},{"c":78.55,"h":78.55,"l":78.55,"n":2,"o":78.55,"t":"2026-10-14T21:30:00Z","v":145,"vw":78.55},{"c":78.1271,"h":78.41,"l":78,"n":8,"o":78.41,"t":"2026-10-14T21:45:00Z","v":1309,"vw":78.120166},{"c":77.624,"h":78.4,"l":77.5,"n":17,"o":78.4,"t":"2026-10-14T22:00:00Z","v":769,"vw":77.792956},{"c":77.56,"h":77.85,"l":76.97,"n":60,"o":77.85,"t":"2026-10-14T22:15:00Z","v":2126,"vw":77.209553},{"c":77.1,"h":77.44,"l":77,"n":16,"o":77,"t":"2026-10-14T22:30:00Z","v":1455,"vw":77.077491},{"c":77.3,"h":77.5,"l":77.1,"n":20,"o":77.1,"t":"2026-10-14T22:45:00Z","v":2530,"vw":77.3},{"c":77.01,"h":77.01,"l":77.01,"n":5,"o":77.01,"t":"2026-10-14T23:15:00Z","v":259,"vw":77.01},{"c":76.01,"h":78.0985,"l":76.01,"n":100,"o":77,"t":"2026-10-14T23:30:00Z","v":3816,"vw":76.808952},{"c":76,"h":76,"l":75.8269,"n":16,"o":75.89,"t":"2026-10-14T23:45:00Z","v":2266,"vw":75.951201},{"c":74.79,"h":77.03,"l":74.6,"n":697,"o":75.1,"t":"2026-10-15T08:00:00Z","v":19790,"vw":76.234701},{"c":74.33,"h":74.33,"l":73.5,"n":9,"o":73.5,"t":"2026-10-15T08:15:00Z","v":497,"vw":73.844362},{"c":75,"h":75,"l":74.8,"n":14,"o":74.8,"t":"2026-10-15T08:30:00Z","v":1013,"vw":74.942982},{"c":75.53,"h":75.53,"l":75.53,"n":7,"o":75.53,"t":"2026-10-15T08:45:00Z","v":614,"vw":75.53},{"c":76,"h":76,"l":76,"n":1,"o":76,"t":"2026-10-15T09:00:00Z","v":100,"vw":76},{"c":75.47,"h":75.47,"l":75.47,"n":3,"o":75.47,"t":"2026-10-15T09:45:00Z","v":283,"vw":75.47},{"c":74.69,"h":75.01,"l":74.68,"n":56,"o":75.01,"t":"2026-10-15T10:45:00Z","v":1078,"vw":74.801029},{"c":74,"h":74.68,"l":73.57,"n":48,"o":74.33,"t":"2026-10-15T11:00:00Z","v":2441,"vw":74.057471},{"c":74.29,"h":74.33,"l":74.14,"n":26,"o":74.14,"t":"2026-10-15T11:15:00Z","v":1333,"vw":74.285777},{"c":74.94,"h":75.4,"l":74.92,"n":187,"o":74.99,"t":"2026-10-15T11:30:00Z","v":5010,"vw":75.148714},{"c":75.26,"h":75.26,"l":74.8,"n":22,"o":75,"t":"2026-10-15T11:45:00Z","v":1703,"vw":75.092878},{"c":74.3,"h":74.3,"l":74.3,"n":1,"o":74.3,"t":"2026-10-15T12:00:00Z","v":357,"vw":74.3},{"c":74.98,"h":75.21,"l":74.6,"n":82,"o":74.6,"t":"2026-10-15T12:15:00Z","v":10356,"vw":74.947081},{"c":74.1596,"h":74.74,"l":74.1596,"n":18,"o":74.74,"t":"2026-10-15T12:30:00Z","v":1953,"vw":74.554576},{"c":74.37,"h":74.56,"l":74,"n":9,"o":74.56,"t":"2026-10-15T12:45:00Z","v":2463,"vw":74.498908},{"c":74.58,"h":74.58,"l":74.0972,"n":23,"o":74.5,"t":"2026-10-15T13:00:00Z","v":3950,"vw":74.382075},{"c":74.25,"h":75.02,"l":74,"n":61,"o":74.65,"t":"2026-10-15T13:15:00Z","v":6850,"vw":74.551105},{"c":73.16,"h":74.56,"l":71.78,"n":5993,"o":74.26,"t":"2026-10-15T13:30:00Z","v":695291,"vw":72.823887},{"c":70.87,"h":73.26,"l":70.1,"n":3313,"o":73.115,"t":"2026-10-15T13:45:00Z","v":236781,"vw":71.507054},{"c":71.69,"h":73.18,"l":70.77,"n":3036,"o":70.83,"t":"2026-10-15T14:00:00Z","v":185260,"vw":72.033706},{"c":71.815,"h":72.8,"l":71.55,"n":1994,"o":71.695,"t":"2026-10-15T14:15:00Z","v":140681,"vw":72.131551},{"c":72.96,"h":73.08,"l":70.8831,"n":2853,"o":71.8,"t":"2026-10-15T14:30:00Z","v":212780,"vw":71.805079},{"c":72.71,"h":73.43,"l":72.09,"n":2675,"o":72.96,"t":"2026-10-15T14:45:00Z","v":213358,"vw":72.811117},{"c":73.26,"h":73.3342,"l":72.115,"n":2586,"o":72.77,"t":"2026-10-15T15:00:00Z","v":209785,"vw":72.658829},{"c":73.245,"h":74.55,"l":73.12,"n":3109,"o":73.31,"t":"2026-10-15T15:15:00Z","v":306569,"vw":73.681005},{"c":72.995,"h":73.9999,"l":72.76,"n":2215,"o":73.3,"t":"2026-10-15T15:30:00Z","v":162508,"vw":73.383808},{"c":73.365,"h":73.495,"l":72.53,"n":1487,"o":72.97,"t":"2026-10-15T15:45:00Z","v":81501,"vw":72.895617},{"c":73.16,"h":73.625,"l":72.83,"n":1382,"o":73.3725,"t":"2026-10-15T16:00:00Z","v":85681,"vw":73.169903},{"c":72.14,"h":73.1,"l":71.9324,"n":1401,"o":73.1,"t":"2026-10-15T16:15:00Z","v":91398,"vw":72.569275},{"c":72.7,"h":73.125,"l":71.9601,"n":1141,"o":72.14,"t":"2026-10-15T16:30:00Z","v":76237,"vw":72.362711},{"c":72.12,"h":72.805,"l":71.95,"n":1028,"o":72.62,"t":"2026-10-15T16:45:00Z","v":57135,"vw":72.283493},{"c":72.36,"h":72.65,"l":71.83,"n":1611,"o":72.06,"t":"2026-10-15T17:00:00Z","v":108708,"vw":72.125288},{"c":73.27,"h":73.35,"l":72.37,"n":829,"o":72.41,"t":"2026-10-15T17:15:00Z","v":40600,"vw":72.788122},{"c":74.51,"h":74.84,"l":72.94,"n":3322,"o":73.2,"t":"2026-10-15T17:30:00Z","v":353962,"vw":74.013857},{"c":74.5,"h":75.2,"l":73.86,"n":5151,"o":74.47,"t":"2026-10-15T17:45:00Z","v":427735,"vw":74.685398},{"c":73.775,"h":74.54,"l":73.65,"n":1423,"o":74.49,"t":"2026-10-15T18:00:00Z","v":83040,"vw":74.157156},{"c":73.88,"h":73.99,"l":73.4451,"n":1089,"o":73.81,"t":"2026-10-15T18:15:00Z","v":43520,"vw":73.754339},{"c":74.19,"h":74.25,"l":73.68,"n":886,"o":73.89,"t":"2026-10-15T18:30:00Z","v":50905,"vw":73.921077},{"c":74.64,"h":74.7099,"l":73.975,"n":986,"o":74.24,"t":"2026-10-15T18:45:00Z","v":50887,"vw":74.326797},{"c":76.655,"h":76.66,"l":74.52,"n":1508,"o":74.545,"t":"2026-10-15T19:00:00Z","v":86976,"vw":75.404888},{"c":77.9115,"h":78.37,"l":76.4,"n":3224,"o":76.655,"t":"2026-10-15T19:15:00Z","v":197893,"vw":77.627317},{"c":77.19,"h":78.49,"l":77.13,"n":2879,"o":77.89,"t":"2026-10-15T19:30:00Z","v":152117,"vw":77.845609},{"c":78.17,"h":78.29,"l":77.13,"n":6279,"o":77.14,"t":"2026-10-15T19:45:00Z","v":355736,"vw":77.861247},{"c":78.3,"h":78.3,"l":78.06,"n":76,"o":78.18,"t":"2026-10-15T20:00:00Z","v":310189,"vw":78.180332},{"c":78.21,"h":78.96,"l":77.89,"n":19,"o":78.96,"t":"2026-10-15T20:15:00Z","v":1201,"vw":78.485732},{"c":78.55,"h":78.96,"l":78.55,"n":29,"o":78.7,"t":"2026-10-15T20:30:00Z","v":1309,"vw":78.722222},{"c":78.18,"h":78.7984,"l":78.18,"n":62,"o":78.62,"t":"2026-10-15T20:45:00Z","v":3098,"vw":78.573947},{"c":77.0018,"h":77.93,"l":77.0018,"n":5,"o":77.93,"t":"2026-10-15T21:00:00Z","v":2042,"vw":77.048233},{"c":77.98,"h":77.98,"l":77.86,"n":12,"o":77.86,"t":"2026-10-15T21:15:00Z","v":719,"vw":77.908023},{"c":78.37,"h":78.37,"l":77.3805,"n":4,"o":77.6,"t":"2026-10-15T21:30:00Z","v":653,"vw":77.904014},{"c":78.1688,"h":78.1688,"l":78.1688,"n":2,"o":78.1688,"t":"2026-10-15T22:00:00Z","v":127,"vw":78.1688},{"c":79.5,"h":79.5,"l":78.7,"n":58,"o":78.7,"t":"2026-10-15T22:15:00Z","v":2361,"vw":79.043731},{"c":79,"h":79.01,"l":79,"n":39,"o":79.01,"t":"2026-10-15T22:30:00Z","v":2942,"vw":79.003073},{"c":78.75,"h":78.89,"l":78.75,"n":2,"o":78.89,"t":"2026-10-15T23:00:00Z","v":582,"vw":78.865945},{"c":78.15,"h":78.2,"l":78.15,"n":6,"o":78.2,"t":"2026-10-15T23:15:00Z","v":211,"vw":78.175},{"c":77.9,"h":77.9,"l":77.9,"n":1,"o":77.9,"t":"2026-10-15T23:30:00Z","v":119,"vw":77.9},{"c":78.26,"h":79.25,"l":77.5,"n":189,"o":79.24,"t":"2026-10-16T08:00:00Z","v":8075,"vw":78.489294},{"c":77.98,"h":77.98,"l":77.98,"n":2,"o":77.98,"t":"2026-10-16T08:15:00Z","v":150,"vw":77.98},{"c":77.88,"h":78.09,"l":77.88,"n":3,"o":78.09,"t":"2026-10-16T08:30:00Z","v":214,"vw":77.991408},{"c":77.87,"h":77.94,"l":77.87,"n":20,"o":77.87,"t":"2026-10-16T08:45:00Z","v":4082,"vw":77.873041},{"c":77.78,"h":77.78,"l":77.44,"n":3,"o":77.44,"t":"2026-10-16T09:30:00Z","v":230,"vw":77.625455},{"c":76.5,"h":76.61,"l":76.4681,"n":23,"o":76.4681,"t":"2026-10-16T11:00:00Z","v":1546,"vw":76.569248},{"c":76.16,"h":76.16,"l":76.16,"n":2,"o":76.16,"t":"2026-10-16T11:45:00Z","v":1005,"vw":76.16},{"c":76,"h":76.29,"l":76,"n":70,"o":76.29,"t":"2026-10-16T12:00:00Z","v":3544,"vw":76.050908},{"c":76,"h":76.01,"l":76,"n":13,"o":76.01,"t":"2026-10-16T12:15:00Z","v":1532,"vw":76.001522},{"c":76,"h":76.05,"l":76,"n":14,"o":76,"t":"2026-10-16T12:30:00Z","v":1460,"vw":76.004914},{"c":75.01,"h":75.01,"l":75.01,"n":14,"o":75.01,"t":"2026-10-16T12:45:00Z","v":785,"vw":75.01},{"c":75.51,"h":75.51,"l":75.37,"n":25,"o":75.51,"t":"2026-10-16T13:00:00Z","v":2300,"vw":75.492455},{"c":75.2,"h":75.52,"l":75.1136,"n":13,"o":75.5,"t":"2026-10-16T13:15:00Z","v":992,"vw":75.2343},{"c":73.52,"h":75.02,"l":71.63,"n":2246,"o":75.02,"t":"2026-10-16T13:30:00Z","v":166824,"vw":73.355839},{"c":71.9,"h":74.38,"l":71.29,"n":1622,"o":73.565,"t":"2026-10-16T13:45:00Z","v":114937,"vw":72.531626},{"c":73.52,"h":73.595,"l":71.73,"n":1347,"o":71.87,"t":"2026-10-16T14:00:00Z","v":78618,"vw":72.55663},{"c":73.13,"h":73.81,"l":72.84,"n":1025,"o":73.58,"t":"2026-10-16T14:15:00Z","v":60197,"vw":73.222166},{"c":74.6478,"h":74.765,"l":73.075,"n":1077,"o":73.2111,"t":"2026-10-16T14:30:00Z","v":77231,"vw":74.191154},{"c":73.835,"h":74.5,"l":73.315,"n":874,"o":74.44,"t":"2026-10-16T14:45:00Z","v":45052,"vw":73.920555},{"c":72.08,"h":73.74,"l":71.64,"n":1783,"o":73.74,"t":"2026-10-16T15:00:00Z","v":172743,"vw":72.178301},{"c":72.81,"h":72.9829,"l":71.7901,"n":1032,"o":72.135,"t":"2026-10-16T15:15:00Z","v":64679,"vw":72.245673},{"c":72.66,"h":73.1325,"l":72.59,"n":871,"o":72.74,"t":"2026-10-16T15:30:00Z","v":60492,"vw":72.888551},{"c":72.765,"h":73,"l":72.39,"n":938,"o":72.69,"t":"2026-10-16T15:45:00Z","v":62940,"vw":72.649921},{"c":73.23,"h":73.23,"l":72.57,"n":718,"o":72.68,"t":"2026-10-16T16:00:00Z","v":32785,"vw":72.733264},{"c":73.1,"h":73.205,"l":72.58,"n":832,"o":73.135,"t":"2026-10-16T16:15:00Z","v":44449,"vw":72.86448},{"c":72.645,"h":73.34,"l":72.51,"n":795,"o":73.1,"t":"2026-10-16T16:30:00Z","v":55576,"vw":73.077039},{"c":72.16,"h":72.75,"l":71.97,"n":1191,"o":72.62,"t":"2026-10-16T16:45:00Z","v":96686,"vw":72.25441},{"c":72.09,"h":72.39,"l":71.7061,"n":1006,"o":72.17,"t":"2026-10-16T17:00:00Z","v":52337,"vw":72.01258},{"c":71.705,"h":72.18,"l":70.88,"n":1345,"o":72.18,"t":"2026-10-16T17:15:00Z","v":71030,"vw":71.448806},{"c":71.86,"h":71.9179,"l":71.3501,"n":998,"o":71.71,"t":"2026-10-16T17:30:00Z","v":47246,"vw":71.650176},{"c":71.48,"h":71.91,"l":71.17,"n":907,"o":71.74,"t":"2026-10-16T17:45:00Z","v":45591,"vw":71.442211},{"c":71.885,"h":71.97,"l":71.02,"n":1373,"o":71.35,"t":"2026-10-16T18:00:00Z","v":82652,"vw":71.464362},{"c":72.55,"h":72.55,"l":71.8,"n":1326,"o":71.9,"t":"2026-10-16T18:15:00Z","v":77186,"vw":72.087393},{"c":72.18,"h":72.67,"l":72.09,"n":1050,"o":72.47,"t":"2026-10-16T18:30:00Z","v":52938,"vw":72.42371},{"c":71.3701,"h":72.29,"l":71.2411,"n":1080,"o":72.23,"t":"2026-10-16T18:45:00Z","v":55962,"vw":71.520348},{"c":71.84,"h":71.84,"l":70.745,"n":1387,"o":71.39,"t":"2026-10-16T19:00:00Z","v":84387,"vw":71.142906},{"c":71.865,"h":72.075,"l":71.36,"n":1342,"o":71.86,"t":"2026-10-16T19:15:00Z","v":80004,"vw":71.818557},{"c":70.51,"h":72,"l":70.501,"n":1970,"o":71.86,"t":"2026-10-16T19:30:00Z","v":95595,"vw":71.016595},{"c":71.32,"h":71.38,"l":70.34,"n":5733,"o":70.545,"t":"2026-10-16T19:45:00Z","v":293498,"vw":71.031189},{"c":70.5,"h":71.32,"l":70.5,"n":40,"o":71.32,"t":"2026-10-16T20:00:00Z","v":151170,"vw":71.319184},{"c":71.01,"h":71.4,"l":70.3,"n":15,"o":70.3,"t":"2026-10-16T20:15:00Z","v":716,"vw":70.732731},{"c":71.57,"h":71.57,"l":71.4,"n":6,"o":71.4,"t":"2026-10-16T20:45:00Z","v":316,"vw":71.485},{"c":71.52,"h":71.52,"l":71.52,"n":4,"o":71.52,"t":"2026-10-16T21:15:00Z","v":1006,"vw":71.52},{"c":70.503,"h":70.503,"l":70.503,"n":1,"o":70.503,"t":"2026-10-16T21:30:00Z","v":3000,"vw":70.503},{"c":71.01,"h":71.03,"l":71.01,"n":4,"o":71.03,"t":"2026-10-16T21:45:00Z","v":5005,"vw":71.022002},{"c":70.65,"h":70.65,"l":70.51,"n":13,"o":70.51,"t":"2026-10-16T22:00:00Z","v":7252,"vw":70.511949},{"c":70.8,"h":70.8,"l":70.77,"n":12,"o":70.8,"t":"2026-10-16T22:15:00Z","v":901,"vw":70.78875},{"c":70.68,"h":70.68,"l":70.5,"n":18,"o":70.57,"t":"2026-10-16T22:30:00Z","v":2779,"vw":70.528367},{"c":70.6,"h":70.6,"l":70.57,"n":5,"o":70.57,"t":"2026-10-16T22:45:00Z","v":504,"vw":70.588987},{"c":70.536,"h":70.54,"l":70.4301,"n":13,"o":70.4301,"t":"2026-10-16T23:00:00Z","v":1884,"vw":70.46143},{"c":70.6,"h":70.6,"l":70.6,"n":3,"o":70.6,"t":"2026-10-16T23:15:00Z","v":311,"vw":70.6},{"c":70.5013,"h":70.5013,"l":70.5,"n":5,"o":70.5,"t":"2026-10-16T23:30:00Z","v":457,"vw":70.500325},{"c":70.6,"h":71.52,"l":70.48,"n":29,"o":70.69,"t":"2026-10-16T23:45:00Z","v":2215,"vw":70.681652},{"c":74.54,"h":75.24,"l":74,"n":310,"o":74,"t":"2026-10-19T08:00:00Z","v":15132,"vw":74.597101},{"c":74.13,"h":74.17,"l":74.13,"n":14,"o":74.17,"t":"2026-10-19T08:15:00Z","v":934,"vw":74.139302},{"c":74.18,"h":74.18,"l":74.18,"n":4,"o":74.18,"t":"2026-10-19T08:30:00Z","v":260,"vw":74.18},{"c":74.12,"h":74.54,"l":74.12,"n":24,"o":74.4,"t":"2026-10-19T08:45:00Z","v":2138,"vw":74.19933},{"c":74.05,"h":74.1,"l":74.05,"n":11,"o":74.1,"t":"2026-10-19T09:00:00Z","v":2288,"vw":74.05413},{"c":74.01,"h":74.02,"l":74.01,"n":14,"o":74.02,"t":"2026-10-19T09:30:00Z","v":454,"vw":74.015455},{"c":74,"h":74,"l":74,"n":4,"o":74,"t":"2026-10-19T09:45:00Z","v":250,"vw":74},{"c":74.73,"h":74.73,"l":74.73,"n":3,"o":74.73,"t":"2026-10-19T10:30:00Z","v":102,"vw":74.73},{"c":75.35,"h":75.35,"l":75.1,"n":21,"o":75.34,"t":"2026-10-19T10:45:00Z","v":1090,"vw":75.296483},{"c":74.8276,"h":75.5,"l":74.75,"n":60,"o":74.83,"t":"2026-10-19T11:00:00Z","v":4288,"vw":74.953435},{"c":75.02,"h":75.02,"l":74.4968,"n":31,"o":74.8,"t":"2026-10-19T11:15:00Z","v":1226,"vw":74.7872},{"c":75.42,"h":75.5,"l":74.4,"n":7,"o":75.5,"t":"2026-10-19T11:30:00Z","v":647,"vw":75.053333},{"c":75.75,"h":75.75,"l":74.4,"n":33,"o":74.4,"t":"2026-10-19T11:45:00Z","v":1971,"vw":75.030547},{"c":75.82,"h":75.98,"l":75.01,"n":78,"o":75.7,"t":"2026-10-19T12:00:00Z","v":2220,"vw":75.566759},{"c":76,"h":76,"l":75.5,"n":66,"o":75.9374,"t":"2026-10-19T12:15:00Z","v":13687,"vw":75.911241},{"c":76.3559,"h":76.3559,"l":75.83,"n":36,"o":75.9,"t":"2026-10-19T12:30:00Z","v":7368,"vw":75.962413},{"c":76,"h":76.8,"l":75.97,"n":369,"o":76.1,"t":"2026-10-19T12:45:00Z","v":11536,"vw":76.311549},{"c":76.7,"h":76.7,"l":75.9141,"n":7,"o":75.9141,"t":"2026-10-19T13:00:00Z","v":1775,"vw":76.4265},{"c":76.5,"h":76.72,"l":75.9472,"n":94,"o":76.28,"t":"2026-10-19T13:15:00Z","v":5563,"vw":76.441791},{"c":76.4418,"h":77.56,"l":75.17,"n":4564,"o":76.12,"t":"2026-10-19T13:30:00Z","v":467641,"vw":76.709583},{"c":75.1901,"h":77.6573,"l":75.17,"n":3039,"o":76.5,"t":"2026-10-19T13:45:00Z","v":285139,"vw":76.796312},{"c":77.225,"h":77.3,"l":74.895,"n":2438,"o":75.61,"t":"2026-10-19T14:00:00Z","v":129254,"vw":75.93765},{"c":77.1,"h":77.34,"l":76.665,"n":1655,"o":77.2,"t":"2026-10-19T14:15:00Z","v":87245,"vw":77.053907},{"c":77.845,"h":77.8993,"l":76.67,"n":2044,"o":77.125,"t":"2026-10-19T14:30:00Z","v":80805,"vw":77.332139},{"c":78.185,"h":78.5699,"l":77.87,"n":1822,"o":77.91,"t":"2026-10-19T14:45:00Z","v":92189,"vw":78.2526},{"c":78.46,"h":78.9,"l":77.76,"n":1857,"o":78.22,"t":"2026-10-19T15:00:00Z","v":89645,"vw":78.425347},{"c":79.8725,"h":80.4732,"l":78.55,"n":2660,"o":78.63,"t":"2026-10-19T15:15:00Z","v":191274,"vw":79.765975},{"c":80.5201,"h":80.615,"l":79.41,"n":2185,"o":79.8475,"t":"2026-10-19T15:30:00Z","v":130744,"vw":79.989787},{"c":80.03,"h":80.95,"l":79.97,"n":2833,"o":80.62,"t":"2026-10-19T15:45:00Z","v":200991,"vw":80.517543},{"c":79.98,"h":80.2661,"l":79.3525,"n":1858,"o":80.03,"t":"2026-10-19T16:00:00Z","v":170251,"vw":79.886368},{"c":79.47,"h":79.9818,"l":79.0101,"n":1551,"o":79.9818,"t":"2026-10-19T16:15:00Z","v":84754,"vw":79.393096},{"c":79.29,"h":79.49,"l":78.8735,"n":1701,"o":79.355,"t":"2026-10-19T16:30:00Z","v":124853,"vw":79.215707},{"c":78.06,"h":79.41,"l":78.06,"n":1562,"o":79.41,"t":"2026-10-19T16:45:00Z","v":94071,"vw":78.527548},{"c":78.2425,"h":78.58,"l":78.11,"n":1018,"o":78.11,"t":"2026-10-19T17:00:00Z","v":37559,"vw":78.343365},{"c":78.35,"h":78.57,"l":78.12,"n":1036,"o":78.33,"t":"2026-10-19T17:15:00Z","v":36932,"vw":78.310158},{"c":77.89,"h":78.41,"l":77.67,"n":1474,"o":78.24,"t":"2026-10-19T17:30:00Z","v":64965,"vw":78.010719},{"c":77.4842,"h":77.97,"l":77.01,"n":1752,"o":77.79,"t":"2026-10-19T17:45:00Z","v":88348,"vw":77.439796},{"c":77.35,"h":77.61,"l":76.935,"n":1381,"o":77.5,"t":"2026-10-19T18:00:00Z","v":63007,"vw":77.324316},{"c":76.39,"h":77.8562,"l":76.295,"n":2270,"o":77.37,"t":"2026-10-19T18:15:00Z","v":121946,"vw":77.034355},{"c":77.025,"h":77.0461,"l":76.39,"n":1691,"o":76.42,"t":"2026-10-19T18:30:00Z","v":88440,"vw":76.628616},{"c":77.24,"h":77.35,"l":76.94,"n":1749,"o":77.1,"t":"2026-10-19T18:45:00Z","v":99030,"vw":77.204266},{"c":76.89,"h":77.4503,"l":76.825,"n":1753,"o":77.24,"t":"2026-10-19T19:00:00Z","v":88504,"vw":77.111928},{"c":77.54,"h":77.9199,"l":76.89,"n":2272,"o":76.92,"t":"2026-10-19T19:15:00Z","v":119262,"vw":77.45996},{"c":78.245,"h":78.52,"l":77.3903,"n":3013,"o":77.54,"t":"2026-10-19T19:30:00Z","v":172111,"vw":78.073623},{"c":77.14,"h":78.25,"l":76.69,"n":6900,"o":78.245,"t":"2026-10-19T19:45:00Z","v":363522,"vw":77.141697},{"c":77.4,"h":77.59,"l":77.11,"n":75,"o":77.11,"t":"2026-10-19T20:00:00Z","v":386863,"vw":77.117667},{"c":77.2827,"h":77.2827,"l":77.2827,"n":8,"o":77.2827,"t":"2026-10-19T20:15:00Z","v":142,"vw":77.2827},{"c":77.11,"h":77.6,"l":77.11,"n":16,"o":77.35,"t":"2026-10-19T20:30:00Z","v":12866,"vw":77.137924},{"c":77.9768,"h":77.9768,"l":77.9768,"n":3,"o":77.9768,"t":"2026-10-19T20:45:00Z","v":512,"vw":77.9768},{"c":77.43,"h":77.45,"l":77.43,"n":3,"o":77.45,"t":"2026-10-19T21:00:00Z","v":250,"vw":77.440909},{"c":77.7,"h":77.7,"l":77.7,"n":2,"o":77.7,"t":"2026-10-19T21:30:00Z","v":101,"vw":77.7},{"c":77.75,"h":77.75,"l":77.74,"n":11,"o":77.75,"t":"2026-10-19T22:45:00Z","v":762,"vw":77.747722},{"c":77.75,"h":77.75,"l":77.7499,"n":5,"o":77.75,"t":"2026-10-19T23:00:00Z","v":2166,"vw":77.74997},{"c":77.51,"h":77.51,"l":77.51,"n":8,"o":77.51,"t":"2026-10-19T23:15:00Z","v":193,"vw":77.51},{"c":77.37,"h":77.7,"l":77.37,"n":10,"o":77.7,"t":"2026-10-19T23:45:00Z","v":761,"vw":77.591667},{"c":75.33,"h":77.17,"l":74.85,"n":257,"o":76,"t":"2026-10-20T08:00:00Z","v":25578,"vw":76.007993},{"c":75.2,"h":75.37,"l":75.06,"n":20,"o":75.37,"t":"2026-10-20T08:15:00Z","v":4525,"vw":75.31415},{"c":76,"h":76,"l":75.6,"n":49,"o":75.65,"t":"2026-10-20T08:30:00Z","v":13505,"vw":75.687252},{"c":74.8,"h":75.62,"l":74.7,"n":30,"o":75.62,"t":"2026-10-20T08:45:00Z","v":2354,"vw":75.061849},{"c":74.51,"h":75.02,"l":74.51,"n":147,"o":74.99,"t":"2026-10-20T09:00:00Z","v":3624,"vw":74.609488},{"c":74.72,"h":74.72,"l":74.5948,"n":4,"o":74.5948,"t":"2026-10-20T09:15:00Z","v":377,"vw":74.646353},{"c":74.9,"h":74.9,"l":74.9,"n":1,"o":74.9,"t":"2026-10-20T09:30:00Z","v":176,"vw":74.9},{"c":75,"h":75,"l":74.77,"n":8,"o":74.77,"t":"2026-10-20T09:45:00Z","v":478,"vw":74.859085},{"c":75.02,"h":75.02,"l":75.02,"n":9,"o":75.02,"t":"2026-10-20T10:15:00Z","v":209,"vw":75.02},{"c":74.758,"h":74.86,"l":74.5186,"n":67,"o":74.85,"t":"2026-10-20T11:00:00Z","v":3151,"vw":74.615123},{"c":74.4836,"h":74.4836,"l":74.4836,"n":6,"o":74.4836,"t":"2026-10-20T11:15:00Z","v":206,"vw":74.4836},{"c":74.24,"h":74.51,"l":74.1156,"n":11,"o":74.51,"t":"2026-10-20T11:30:00Z","v":1469,"vw":74.375777},{"c":73.87,"h":74.01,"l":73.76,"n":38,"o":74.01,"t":"2026-10-20T11:45:00Z","v":7772,"vw":73.883927},{"c":72.8658,"h":73.64,"l":72.8658,"n":23,"o":73.49,"t":"2026-10-20T12:00:00Z","v":1161,"vw":73.30368},{"c":74.15,"h":74.15,"l":73.6,"n":78,"o":73.6,"t":"2026-10-20T12:15:00Z","v":12277,"vw":74.056184},{"c":74.66,"h":74.66,"l":73.4,"n":89,"o":73.4,"t":"2026-10-20T12:30:00Z","v":19925,"vw":74.207977},{"c":74.86,"h":75.082,"l":74.6,"n":35,"o":74.6,"t":"2026-10-20T12:45:00Z","v":4675,"vw":74.777592},{"c":75.6911,"h":75.6911,"l":74.99,"n":15,"o":74.99,"t":"2026-10-20T13:00:00Z","v":644,"vw":75.277197},{"c":75,"h":75.86,"l":74.98,"n":34,"o":75.68,"t":"2026-10-20T13:15:00Z","v":2954,"vw":75.43465},{"c":71.22,"h":75.11,"l":71.14,"n":3080,"o":74.63,"t":"2026-10-20T13:30:00Z","v":327427,"vw":73.645091},{"c":74.0207,"h":74.2788,"l":71.13,"n":2931,"o":71.31,"t":"2026-10-20T13:45:00Z","v":238478,"vw":72.651615},{"c":75.24,"h":75.86,"l":73.7869,"n":1869,"o":74,"t":"2026-10-20T14:00:00Z","v":113319,"vw":74.883033},{"c":76.66,"h":76.98,"l":74.8501,"n":1267,"o":75.245,"t":"2026-10-20T14:15:00Z","v":63440,"vw":75.946691},{"c":75.94,"h":77.05,"l":75.35,"n":1354,"o":76.69,"t":"2026-10-20T14:30:00Z","v":69212,"vw":76.24672},{"c":76.6,"h":76.81,"l":75.8514,"n":1191,"o":76.1687,"t":"2026-10-20T14:45:00Z","v":54192,"vw":76.226535},{"c":75.62,"h":76.61,"l":75.02,"n":1380,"o":76.525,"t":"2026-10-20T15:00:00Z","v":68158,"vw":75.902363},{"c":75.825,"h":76.15,"l":75.37,"n":712,"o":75.77,"t":"2026-10-20T15:15:00Z","v":22733,"vw":75.890823},{"c":75.87,"h":75.88,"l":75.16,"n":727,"o":75.66,"t":"2026-10-20T15:30:00Z","v":32444,"vw":75.462279},{"c":76.25,"h":76.38,"l":75.5444,"n":457,"o":75.75,"t":"2026-10-20T15:45:00Z","v":11894,"vw":75.989321},{"c":76.015,"h":76.22,"l":75.85,"n":666,"o":76.17,"t":"2026-10-20T16:00:00Z","v":17450,"vw":76.0513},{"c":75.86,"h":75.94,"l":75.35,"n":737,"o":75.93,"t":"2026-10-20T16:15:00Z","v":19859,"vw":75.656313},{"c":75.645,"h":76.2585,"l":75.52,"n":685,"o":75.75,"t":"2026-10-20T16:30:00Z","v":21617,"vw":75.914868},{"c":74.98,"h":75.7,"l":74.86,"n":948,"o":75.685,"t":"2026-10-20T16:45:00Z","v":60732,"vw":75.294781},{"c":74.76,"h":75.15,"l":74.541,"n":754,"o":75.065,"t":"2026-10-20T17:00:00Z","v":29658,"vw":74.786704},{"c":74.93,"h":75.06,"l":74.62,"n":705,"o":74.87,"t":"2026-10-20T17:15:00Z","v":27614,"vw":74.836703},{"c":75.21,"h":75.37,"l":74.9,"n":939,"o":74.95,"t":"2026-10-20T17:30:00Z","v":44594,"vw":75.061782},{"c":74.86,"h":75.2434,"l":74.815,"n":946,"o":75.06,"t":"2026-10-20T17:45:00Z","v":42056,"vw":74.963752},{"c":75.3537,"h":75.42,"l":74.87,"n":725,"o":74.99,"t":"2026-10-20T18:00:00Z","v":33475,"vw":75.084099},{"c":75.17,"h":75.29,"l":74.675,"n":807,"o":75.28,"t":"2026-10-20T18:15:00Z","v":29985,"vw":75.061887},{"c":74.48,"h":75.045,"l":74.35,"n":656,"o":74.96,"t":"2026-10-20T18:30:00Z","v":19030,"vw":74.57887},{"c":74.745,"h":74.89,"l":74.52,"n":804,"o":74.52,"t":"2026-10-20T18:45:00Z","v":22592,"vw":74.71698},{"c":74.46,"h":74.845,"l":74.1841,"n":1107,"o":74.75,"t":"2026-10-20T19:00:00Z","v":37468,"vw":74.532454},{"c":74.575,"h":74.72,"l":74.34,"n":1227,"o":74.41,"t":"2026-10-20T19:15:00Z","v":43271,"vw":74.527721},{"c":74.37,"h":74.7,"l":74.06,"n":1566,"o":74.63,"t":"2026-10-20T19:30:00Z","v":61522,"vw":74.410655},{"c":73.56,"h":74.515,"l":73.385,"n":5592,"o":74.48,"t":"2026-10-20T19:45:00Z","v":341945,"vw":73.705398},{"c":73.6,"h":73.6,"l":73.51,"n":55,"o":73.51,"t":"2026-10-20T20:00:00Z","v":409498,"vw":73.510062},{"c":73.8,"h":73.8479,"l":73.8,"n":5,"o":73.8479,"t":"2026-10-20T20:15:00Z","v":299,"vw":73.822865},{"c":73.51,"h":73.51,"l":73.51,"n":7,"o":73.51,"t":"2026-10-20T20:30:00Z","v":3477,"vw":73.51},{"c":74.65,"h":75.69,"l":74.65,"n":20,"o":74.98,"t":"2026-10-20T20:45:00Z","v":1075,"vw":75.294847},{"c":75.69,"h":75.69,"l":75,"n":79,"o":75,"t":"2026-10-20T21:00:00Z","v":2568,"vw":75.438095},{"c":75.34,"h":75.86,"l":75.34,"n":15,"o":75.69,"t":"2026-10-20T21:15:00Z","v":927,"vw":75.591719},{"c":75.67,"h":75.99,"l":75.37,"n":32,"o":75.6,"t":"2026-10-20T21:30:00Z","v":5378,"vw":75.790582},{"c":76,"h":76.12,"l":75.67,"n":45,"o":75.67,"t":"2026-10-20T21:45:00Z","v":7177,"vw":75.901518},{"c":76.3,"h":76.4987,"l":76.3,"n":9,"o":76.4987,"t":"2026-10-20T22:00:00Z","v":5545,"vw":76.480112},{"c":76.55,"h":76.5619,"l":76.44,"n":35,"o":76.44,"t":"2026-10-20T22:15:00Z","v":1765,"vw":76.483427},{"c":76.6413,"h":76.75,"l":76.41,"n":10,"o":76.7444,"t":"2026-10-20T22:30:00Z","v":1314,"vw":76.695923},{"c":76.57,"h":76.57,"l":76.57,"n":2,"o":76.57,"t":"2026-10-20T22:45:00Z","v":1000,"vw":76.57},{"c":75.83,"h":76,"l":75.83,"n":14,"o":76,"t":"2026-10-20T23:00:00Z","v":1477,"vw":75.958369},{"c":76.1138,"h":76.1138,"l":76,"n":3,"o":76,"t":"2026-10-20T23:15:00Z","v":305,"vw":76.047148},{"c":76.04,"h":76.04,"l":76,"n":5,"o":76,"t":"2026-10-20T23:30:00Z","v":475,"vw":76.03},{"c":76.57,"h":76.57,"l":76,"n":3,"o":76,"t":"2026-10-20T23:45:00Z","v":407,"vw":76.4275},{"c":76.98,"h":77.42,"l":76.38,"n":82,"o":77.42,"t":"2026-10-21T08:00:00Z","v":5425,"vw":76.835521},{"c":76.61,"h":76.61,"l":76.61,"n":1,"o":76.61,"t":"2026-10-21T08:15:00Z","v":100,"vw":76.61},{"c":75.8,"h":76.45,"l":75.71,"n":6,"o":76.45,"t":"2026-10-21T08:30:00Z","v":584,"vw":75.924527},{"c":75.53,"h":75.8,"l":75.53,"n":16,"o":75.8,"t":"2026-10-21T08:45:00Z","v":782,"vw":75.7175},{"c":75.3,"h":75.3,"l":75.3,"n":2,"o":75.3,"t":"2026-10-21T09:00:00Z","v":207,"vw":75.3},{"c":77.38,"h":77.38,"l":75.51,"n":11,"o":75.51,"t":"2026-10-21T09:30:00Z","v":695,"vw":76.61},{"c":75.8,"h":75.8,"l":75.8,"n":6,"o":75.8,"t":"2026-10-21T09:45:00Z","v":343,"vw":75.8},{"c":75.51,"h":76.06,"l":75.51,"n":26,"o":75.7,"t":"2026-10-21T10:00:00Z","v":2775,"vw":75.664887},{"c":75.4,"h":75.4,"l":75.4,"n":3,"o":75.4,"t":"2026-10-21T10:15:00Z","v":200,"vw":75.4},{"c":75.7,"h":75.85,"l":75.7,"n":45,"o":75.85,"t":"2026-10-21T10:45:00Z","v":1789,"vw":75.779529},{"c":76.5,"h":76.5,"l":75.41,"n":20,"o":75.41,"t":"2026-10-21T11:00:00Z","v":2540,"vw":76.194313},{"c":76.27,"h":76.3,"l":76.27,"n":7,"o":76.3,"t":"2026-10-21T11:15:00Z","v":1059,"vw":76.2889},{"c":76.5,"h":76.5,"l":76.5,"n":1,"o":76.5,"t":"2026-10-21T11:45:00Z","v":300,"vw":76.5},{"c":76.39,"h":76.39,"l":76.285,"n":6,"o":76.285,"t":"2026-10-21T12:00:00Z","v":860,"vw":76.303318},{"c":76.71,"h":76.71,"l":76.285,"n":16,"o":76.285,"t":"2026-10-21T12:15:00Z","v":2912,"vw":76.627595},{"c":75.5869,"h":77.38,"l":75.5869,"n":48,"o":76.71,"t":"2026-10-21T12:30:00Z","v":5534,"vw":76.483784},{"c":76.49,"h":76.49,"l":76.25,"n":20,"o":76.25,"t":"2026-10-21T12:45:00Z","v":632,"vw":76.387143},{"c":76.4467,"h":76.4467,"l":76.3,"n":6,"o":76.3,"t":"2026-10-21T13:00:00Z","v":1504,"vw":76.359965},{"c":75.87,"h":77,"l":75.87,"n":58,"o":76.33,"t":"2026-10-21T13:15:00Z","v":4384,"vw":76.593654},{"c":73.66,"h":77.6499,"l":73.58,"n":2020,"o":75.99,"t":"2026-10-21T13:30:00Z","v":223775,"vw":75.670982},{"c":75.77,"h":76.14,"l":73.95,"n":1542,"o":73.95,"t":"2026-10-21T13:45:00Z","v":145900,"vw":75.105799},{"c":75.48,"h":76.215,"l":75.0204,"n":1586,"o":75.665,"t":"2026-10-21T14:00:00Z","v":77286,"vw":75.696427},{"c":75.65,"h":76.38,"l":74.85,"n":2033,"o":75.47,"t":"2026-10-21T14:15:00Z","v":194888,"vw":75.46269},{"c":76.17,"h":76.46,"l":75.3555,"n":1707,"o":75.555,"t":"2026-10-21T14:30:00Z","v":196076,"vw":76.04768},{"c":75.88,"h":76.67,"l":75.82,"n":1794,"o":76.11,"t":"2026-10-21T14:45:00Z","v":156673,"vw":76.449807},{"c":75.805,"h":76.1,"l":75.58,"n":903,"o":76.05,"t":"2026-10-21T15:00:00Z","v":44984,"vw":75.802756},{"c":75.22,"h":75.86,"l":74.98,"n":1572,"o":75.86,"t":"2026-10-21T15:15:00Z","v":73862,"vw":75.275026},{"c":75.88,"h":75.88,"l":75.18,"n":903,"o":75.25,"t":"2026-10-21T15:30:00Z","v":55377,"vw":75.615146},{"c":76.24,"h":76.73,"l":75.9,"n":1748,"o":75.97,"t":"2026-10-21T15:45:00Z","v":187334,"vw":76.282233},{"c":76.1,"h":76.31,"l":75.77,"n":1104,"o":76.23,"t":"2026-10-21T16:00:00Z","v":64931,"vw":76.072832},{"c":75.84,"h":76.09,"l":75.54,"n":855,"o":76.01,"t":"2026-10-21T16:15:00Z","v":48802,"vw":75.758452},{"c":76.22,"h":76.92,"l":75.54,"n":988,"o":75.76,"t":"2026-10-21T16:30:00Z","v":47758,"vw":76.02856},{"c":76.225,"h":76.64,"l":76.1,"n":746,"o":76.14,"t":"2026-10-21T16:45:00Z","v":33420,"vw":76.302235},{"c":75.62,"h":76.31,"l":75.46,"n":1154,"o":76.225,"t":"2026-10-21T17:00:00Z","v":100736,"vw":75.752974},{"c":75.495,"h":75.72,"l":75.4,"n":686,"o":75.61,"t":"2026-10-21T17:15:00Z","v":33454,"vw":75.592429},{"c":75.34,"h":75.495,"l":75.26,"n":740,"o":75.45,"t":"2026-10-21T17:30:00Z","v":24438,"vw":75.362202},{"c":75.72,"h":75.75,"l":75.11,"n":858,"o":75.27,"t":"2026-10-21T17:45:00Z","v":49217,"vw":75.495038},{"c":76.07,"h":76.12,"l":75.54,"n":840,"o":75.63,"t":"2026-10-21T18:00:00Z","v":37406,"vw":75.842742},{"c":75.95,"h":76.16,"l":75.83,"n":590,"o":76.12,"t":"2026-10-21T18:15:00Z","v":25101,"vw":76.011027},{"c":76.1151,"h":76.32,"l":75.82,"n":1040,"o":75.96,"t":"2026-10-21T18:30:00Z","v":60056,"vw":76.095758},{"c":75.19,"h":76.16,"l":75.14,"n":1172,"o":76.125,"t":"2026-10-21T18:45:00Z","v":47066,"vw":75.614477},{"c":75.535,"h":75.535,"l":74.95,"n":991,"o":75.3,"t":"2026-10-21T19:00:00Z","v":43171,"vw":75.175603},{"c":76.11,"h":76.11,"l":75.455,"n":1271,"o":75.53,"t":"2026-10-21T19:15:00Z","v":57063,"vw":75.853754},{"c":76.88,"h":76.92,"l":76.01,"n":2050,"o":76.105,"t":"2026-10-21T19:30:00Z","v":124552,"vw":76.613539},{"c":75.75,"h":77.12,"l":75.75,"n":5117,"o":76.88,"t":"2026-10-21T19:45:00Z","v":342501,"vw":76.218486},{"c":75.23,"h":75.85,"l":75.23,"n":93,"o":75.79,"t":"2026-10-21T20:00:00Z","v":636200,"vw":75.788995},{"c":75.5,"h":75.8,"l":75.5,"n":37,"o":75.8,"t":"2026-10-21T20:15:00Z","v":2857,"vw":75.528611},{"c":75.99,"h":75.99,"l":75.79,"n":15,"o":75.79,"t":"2026-10-21T20:30:00Z","v":6811,"vw":75.807084},{"c":76,"h":77,"l":76,"n":13,"o":77,"t":"2026-10-21T20:45:00Z","v":1952,"vw":76.539262},{"c":75.8,"h":76.36,"l":75.8,"n":34,"o":76,"t":"2026-10-21T21:00:00Z","v":1706,"vw":75.95806},{"c":76.22,"h":76.22,"l":76.2,"n":23,"o":76.2,"t":"2026-10-21T21:15:00Z","v":495,"vw":76.21061},{"c":76,"h":76.06,"l":76,"n":6,"o":76.06,"t":"2026-10-21T21:30:00Z","v":1000,"vw":76.006018},{"c":75.6105,"h":75.99,"l":75.6105,"n":10,"o":75.99,"t":"2026-10-21T21:45:00Z","v":1029,"vw":75.666813},{"c":75.23,"h":75.23,"l":75.23,"n":6,"o":75.23,"t":"2026-10-21T22:00:00Z","v":606,"vw":75.23},{"c":74.5,"h":74.5,"l":74.5,"n":3,"o":74.5,"t":"2026-10-21T22:30:00Z","v":426,"vw":74.5},{"c":74.5,"h":75.13,"l":74.5,"n":5,"o":75.13,"t":"2026-10-21T22:45:00Z","v":340,"vw":74.7625},{"c":74.74,"h":74.79,"l":74.74,"n":12,"o":74.79,"t":"2026-10-21T23:00:00Z","v":659,"vw":74.77927},{"c":74.18,"h":74.26,"l":74.18,"n":2,"o":74.26,"t":"2026-10-21T23:45:00Z","v":2600,"vw":74.183077},{"c":71,"h":73.13,"l":70.7,"n":313,"o":71,"t":"2026-10-22T08:00:00Z","v":17131,"vw":71.725611},{"c":70.9,"h":71,"l":70.7,"n":69,"o":71,"t":"2026-10-22T08:15:00Z","v":2480,"vw":70.839702},{"c":71.18,"h":71.18,"l":70.9,"n":8,"o":70.9,"t":"2026-10-22T08:30:00Z","v":423,"vw":71.03295},{"c":71,"h":71,"l":71,"n":1,"o":71,"t":"2026-10-22T08:45:00Z","v":206,"vw":71},{"c":71.2797,"h":71.2797,"l":71.21,"n":2,"o":71.21,"t":"2026-10-22T09:00:00Z","v":200,"vw":71.24485},{"c":70.94,"h":70.94,"l":70.94,"n":10,"o":70.94,"t":"2026-10-22T09:30:00Z","v":1031,"vw":70.94},{"c":71.39,"h":71.39,"l":71.39,"n":7,"o":71.39,"t":"2026-10-22T10:00:00Z","v":200,"vw":71.39},{"c":71.2003,"h":71.8846,"l":71,"n":72,"o":71.8846,"t":"2026-10-22T11:00:00Z","v":1893,"vw":71.360823},{"c":71.2,"h":71.49,"l":71.173,"n":48,"o":71.3,"t":"2026-10-22T11:15:00Z","v":5768,"vw":71.348496},{"c":71.61,"h":71.61,"l":71.44,"n":17,"o":71.45,"t":"2026-10-22T11:30:00Z","v":2397,"vw":71.502597},{"c":71.56,"h":71.56,"l":71.56,"n":5,"o":71.56,"t":"2026-10-22T11:45:00Z","v":365,"vw":71.56},{"c":71.5,"h":71.6,"l":71.45,"n":8,"o":71.6,"t":"2026-10-22T12:00:00Z","v":2214,"vw":71.510578},{"c":71.45,"h":71.55,"l":71.45,"n":7,"o":71.5,"t":"2026-10-22T12:15:00Z","v":605,"vw":71.519685},{"c":71.25,"h":71.8412,"l":71.22,"n":32,"o":71.25,"t":"2026-10-22T12:30:00Z","v":1729,"vw":71.301199},{"c":71.39,"h":71.4,"l":70.8,"n":48,"o":71.22,"t":"2026-10-22T12:45:00Z","v":4319,"vw":71.036011},{"c":70.25,"h":70.6,"l":70.1575,"n":52,"o":70.56,"t":"2026-10-22T13:00:00Z","v":9386,"vw":70.417534},{"c":70.42,"h":71,"l":70.2,"n":76,"o":70.8481,"t":"2026-10-22T13:15:00Z","v":5545,"vw":70.682073},{"c":70.66,"h":71.28,"l":69.51,"n":3010,"o":71.02,"t":"2026-10-22T13:30:00Z","v":198963,"vw":70.458601},{"c":71.21,"h":71.54,"l":69.58,"n":2149,"o":70.51,"t":"2026-10-22T13:45:00Z","v":150630,"vw":70.384069},{"c":69.4,"h":71.5999,"l":69.4,"n":2088,"o":71.08,"t":"2026-10-22T14:00:00Z","v":134874,"vw":70.353122},{"c":67.9907,"h":69.47,"l":67.6812,"n":2545,"o":69.3,"t":"2026-10-22T14:15:00Z","v":254365,"vw":68.74704},{"c":67.56,"h":68.29,"l":67.4843,"n":2549,"o":68.17,"t":"2026-10-22T14:30:00Z","v":144634,"vw":67.860154},{"c":66.8464,"h":67.66,"l":66.08,"n":2459,"o":67.66,"t":"2026-10-22T14:45:00Z","v":176328,"vw":66.91166},{"c":65.38,"h":66.91,"l":65.3222,"n":2369,"o":66.85,"t":"2026-10-22T15:00:00Z","v":212284,"vw":66.122172},{"c":64.905,"h":66.35,"l":64.83,"n":2665,"o":65.455,"t":"2026-10-22T15:15:00Z","v":214222,"vw":65.564671},{"c":65.07,"h":65.5799,"l":64.7901,"n":2066,"o":64.7901,"t":"2026-10-22T15:30:00Z","v":119470,"vw":65.178958},{"c":66.28,"h":66.4099,"l":64.95,"n":1836,"o":65.07,"t":"2026-10-22T15:45:00Z","v":140156,"vw":65.510403},{"c":66.57,"h":66.7613,"l":65.665,"n":1869,"o":66.42,"t":"2026-10-22T16:00:00Z","v":119923,"vw":66.247638},{"c":66.5304,"h":66.8589,"l":66.18,"n":1595,"o":66.57,"t":"2026-10-22T16:15:00Z","v":116419,"vw":66.521023},{"c":65.66,"h":66.4625,"l":65.58,"n":2505,"o":66.4625,"t":"2026-10-22T16:30:00Z","v":156434,"vw":65.990954},{"c":65.61,"h":65.79,"l":64.85,"n":2468,"o":65.79,"t":"2026-10-22T16:45:00Z","v":155482,"vw":65.281673},{"c":65.7,"h":65.75,"l":65,"n":1267,"o":65.59,"t":"2026-10-22T17:00:00Z","v":66667,"vw":65.35148},{"c":66.2,"h":66.23,"l":65.6,"n":1372,"o":65.79,"t":"2026-10-22T17:15:00Z","v":62626,"vw":65.974124},{"c":66.31,"h":66.56,"l":66.02,"n":1135,"o":66.075,"t":"2026-10-22T17:30:00Z","v":53128,"vw":66.224863},{"c":65.61,"h":66.32,"l":65.58,"n":1504,"o":66.22,"t":"2026-10-22T17:45:00Z","v":69087,"vw":65.967571},{"c":65.42,"h":65.71,"l":65.07,"n":1378,"o":65.61,"t":"2026-10-22T18:00:00Z","v":57643,"vw":65.411882},{"c":64.9185,"h":65.56,"l":64.84,"n":1948,"o":65.4693,"t":"2026-10-22T18:15:00Z","v":125820,"vw":65.143863},{"c":65.41,"h":65.48,"l":64.74,"n":1833,"o":64.89,"t":"2026-10-22T18:30:00Z","v":112160,"vw":65.136857},{"c":64.68,"h":65.4002,"l":64.61,"n":2084,"o":65.4002,"t":"2026-10-22T18:45:00Z","v":137525,"vw":64.836583},{"c":64.94,"h":64.95,"l":64.19,"n":2243,"o":64.63,"t":"2026-10-22T19:00:00Z","v":124516,"vw":64.573429},{"c":65.05,"h":65.15,"l":64.57,"n":2200,"o":64.945,"t":"2026-10-22T19:15:00Z","v":131219,"vw":64.774751},{"c":63.695,"h":65.095,"l":63.5001,"n":3633,"o":65.03,"t":"2026-10-22T19:30:00Z","v":174213,"vw":64.0861},{"c":65.26,"h":65.43,"l":63.485,"n":11394,"o":63.69,"t":"2026-10-22T19:45:00Z","v":832858,"vw":64.608323},{"c":66.0459,"h":68,"l":58.26,"n":1235,"o":65.28,"t":"2026-10-22T20:00:00Z","v":725537,"vw":65.055252},{"c":64.3796,"h":66.5999,"l":63.35,"n":738,"o":66.5411,"t":"2026-10-22T20:15:00Z","v":31773,"vw":64.997482},{"c":63.5,"h":65.28,"l":62.81,"n":365,"o":63.925,"t":"2026-10-22T20:30:00Z","v":24350,"vw":63.778359},{"c":62.6,"h":63.58,"l":62.1,"n":511,"o":63.42,"t":"2026-10-22T20:45:00Z","v":26231,"vw":62.858978},{"c":62.65,"h":63,"l":62,"n":247,"o":62.33,"t":"2026-10-22T21:00:00Z","v":59241,"vw":62.688071},{"c":63.98,"h":64.3,"l":62.8,"n":96,"o":62.8,"t":"2026-10-22T21:15:00Z","v":18216,"vw":63.373161},{"c":62,"h":64,"l":62,"n":89,"o":63.03,"t":"2026-10-22T21:30:00Z","v":10087,"vw":62.89408},{"c":62.9,"h":63,"l":62.9,"n":6,"o":63,"t":"2026-10-22T21:45:00Z","v":768,"vw":62.967024},{"c":62.7225,"h":62.99,"l":62.12,"n":37,"o":62.53,"t":"2026-10-22T22:00:00Z","v":3430,"vw":62.584999},{"c":61.31,"h":63,"l":61.01,"n":226,"o":63,"t":"2026-10-22T22:15:00Z","v":39483,"vw":61.955111},{"c":62.7,"h":62.81,"l":62.35,"n":64,"o":62.64,"t":"2026-10-22T22:30:00Z","v":2983,"vw":62.549983},{"c":62.9225,"h":62.9225,"l":62.8,"n":11,"o":62.8,"t":"2026-10-22T22:45:00Z","v":885,"vw":62.889062},{"c":62.5,"h":62.75,"l":62,"n":21,"o":62.75,"t":"2026-10-22T23:00:00Z","v":3173,"vw":62.090082},{"c":62.4,"h":62.4,"l":62.2395,"n":6,"o":62.2395,"t":"2026-10-22T23:15:00Z","v":291,"vw":62.31975},{"c":62.6,"h":62.8,"l":62.3,"n":43,"o":62.3,"t":"2026-10-22T23:30:00Z","v":1911,"vw":62.668164},{"c":62.9901,"h":63,"l":62.61,"n":37,"o":62.8,"t":"2026-10-22T23:45:00Z","v":2761,"vw":62.943671}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.9519534371347744,"strike":108.43148558254194,"iv":1.3091760195432998,"gamma":0.007558808690634,"theta":-0.07116346140612402,"vega":0.030945604782983787,"rho":0.004136683074641377,"breakevenPct":73.65179451957802},{"delta":0.15,"premium":1.5615555540856936,"strike":99.71880343011004,"iv":1.32750419731072,"gamma":0.009923125383258886,"theta":-0.09607584365865728,"vega":0.04117984304581567,"rho":0.00611651319904716,"breakevenPct":60.78774122313785},{"delta":0.2,"premium":2.2717231019090582,"strike":93.92529886767713,"iv":1.3622856609681322,"gamma":0.011607783659536502,"theta":-0.11818120337220202,"vega":0.049483656946161296,"rho":0.00801697454326394,"breakevenPct":52.71768415923484},{"delta":0.25,"premium":2.945673076923077,"strike":87.21153846153847,"iv":1.3229653846153846,"gamma":0.013536538461538461,"theta":-0.12973076923076923,"vega":0.05628846153846154,"rho":0.009927396685208634,"breakevenPct":43.12917670945362},{"delta":0.3,"premium":3.7783308931185937,"strike":82.68667642752563,"iv":1.33558243045388,"gamma":0.014616398243045389,"theta":-0.14323836017569547,"vega":0.06141478770131771,"rho":0.011754072607959905,"breakevenPct":37.267613991157695},{"delta":0.35,"premium":4.699765258215962,"strike":78.95931142410016,"iv":1.3647533646322378,"gamma":0.015266510172143975,"theta":-0.1562397496087637,"vega":0.06559092331768387,"rho":0.01351548220900117,"breakevenPct":32.81305583308509},{"delta":0.4,"premium":5.6387323943661976,"strike":75.0469483568075,"iv":1.3679615023474179,"gamma":0.0158924882629108,"theta":-0.16390798122065728,"vega":0.06856431924882629,"rho":0.015265958588521901,"breakevenPct":28.092637971957046},{"delta":0.45,"premium":6.807812500000001,"strike":71.78385416666667,"iv":1.39945390625,"gamma":0.015835677083333336,"theta":-0.17120416666666666,"vega":0.06995078125,"rho":0.01683954628754534,"breakevenPct":24.768283693257626},{"delta":0.5,"premium":8.021770972037285,"strike":68.4953395472703,"iv":1.421865379494008,"gamma":0.01570972037283622,"theta":-0.17553102529960055,"vega":0.07054953395472703,"rho":0.018379523291507452,"breakevenPct":21.4748198832953},{"delta":0.55,"premium":9.286750998668444,"strike":65.16644474034621,"iv":1.4328507323568576,"gamma":0.015509986684420772,"theta":-0.17626338215712384,"vega":0.07021664447403461,"rho":0.019881355798228483,"breakevenPct":18.198249786894515},{"delta":0.6,"premium":10.87439024390244,"strike":61.951219512195124,"iv":1.4654121951219512,"gamma":0.014768292682926829,"theta":-0.17532439024390245,"vega":0.06824878048780487,"rho":0.021133624435200758,"breakevenPct":15.61437393510656},{"delta":0.65,"premium":12.470580474934039,"strike":58.70712401055409,"iv":1.4806250659630606,"gamma":0.0140155672823219,"theta":-0.1703042216358839,"vega":0.06547440633245383,"rho":0.0223785182313598,"breakevenPct":12.998240176612075},{"delta":0.7,"premium":14.053693931398413,"strike":55.4089709762533,"iv":1.4671686015831136,"gamma":0.013289973614775727,"theta":-0.15909050131926125,"vega":0.0615825857519789,"rho":0.02363234605970638,"breakevenPct":10.27552727754317},{"delta":0.75,"premium":16.468942731277533,"strike":51.784140969163,"iv":1.5238356828193833,"gamma":0.011720704845814979,"theta":-0.15049647577092512,"vega":0.05608325991189427,"rho":0.024232231063572293,"breakevenPct":8.35525535034955},{"delta":0.8,"premium":19.239434276206325,"strike":47.86189683860233,"iv":1.5831828618968387,"gamma":0.009959234608985023,"theta":-0.13803311148086522,"vega":0.049408652246256235,"rho":0.024554268783444223,"breakevenPct":6.5267893126200045},{"delta":0.85,"premium":23.20015650213368,"strike":42.91191593172123,"iv":1.7235869494819331,"gamma":0.007715425244766791,"theta":-0.12557414777117587,"vega":0.041212841029737636,"rho":0.023918140420897883,"breakevenPct":4.956290645442551}],"put":[{"delta":0.1,"premium":1.2876078713956312,"strike":42.21490212226075,"iv":1.2905362288852864,"gamma":0.0076051503284199585,"theta":-0.0676497507231856,"vega":0.03069926687632614,"rho":-0.006044307541361545,"breakevenPct":35.02583064502974},{"delta":0.15,"premium":2.0866666666666664,"strike":46.385185185185186,"iv":1.2690394074074074,"gamma":0.010314222222222221,"theta":-0.0884285925925926,"vega":0.04104133333333333,"rho":-0.009153705175992047,"breakevenPct":29.67383998673042},{"delta":0.2,"premium":2.923244552058112,"strike":50.0726392251816,"iv":1.2355249394673122,"gamma":0.012745036319612591,"theta":-0.10416150121065376,"vega":0.049651089588377724,"rho":-0.012323857603323204,"breakevenPct":25.147928526667698},{"delta":0.25,"premium":3.8917675544794195,"strike":53.09927360774819,"iv":1.215730750605327,"gamma":0.014621549636803875,"theta":-0.11505738498789346,"vega":0.055946489104116225,"rho":-0.015600387843061517,"breakevenPct":21.880571624320698},{"delta":0.3,"premium":4.922727272727273,"strike":56.006493506493506,"iv":1.1980461038961039,"gamma":0.016262987012987014,"theta":-0.12419480519480519,"vega":0.06138961038961039,"rho":-0.018924778512251567,"breakevenPct":18.901912786666102},{"delta":0.35,"premium":6.059090909090909,"strike":58.71212121212121,"iv":1.1839227272727273,"gamma":0.017507575757575757,"theta":-0.13036363636363635,"vega":0.0653939393939394,"rho":-0.02232996582040854,"breakevenPct":16.410625950696534},{"delta":0.4,"premium":7.2923316062176164,"strike":61.35751295336787,"iv":1.169380725388601,"gamma":0.018480103626943006,"theta":-0.1339516062176166,"vega":0.0681959585492228,"rho":-0.025810798290670813,"breakevenPct":14.16876406427318},{"delta":0.45,"premium":8.613575129533679,"strike":63.94818652849741,"iv":1.154458445595855,"gamma":0.019205492227979275,"theta":-0.13519512953367874,"vega":0.06990580310880828,"rho":-0.029360346595211945,"breakevenPct":12.153479040414712},{"delta":0.5,"premium":10.253716216216215,"strike":66.67229729729729,"iv":1.1531158783783784,"gamma":0.019366216216216217,"theta":-0.1355662162162162,"vega":0.07043277027027027,"rho":-0.03315493621094961,"breakevenPct":10.432621822983164},{"delta":0.55,"premium":12.111824324324324,"strike":69.48761261261261,"iv":1.1610550675675677,"gamma":0.01914099099099099,"theta":-0.135340990990991,"vega":0.07015123873873873,"rho":-0.03711701197541757,"breakevenPct":8.913006506914122},{"delta":0.6,"premium":14.094580419580417,"strike":72.38344988344988,"iv":1.1526325174825176,"gamma":0.018766317016317015,"theta":-0.12996107226107226,"vega":0.0681932400932401,"rho":-0.04117643162876152,"breakevenPct":7.4634435191094095},{"delta":0.65,"premium":16.141782553729456,"strike":75.32237673830595,"iv":1.1399817951959543,"gamma":0.018303286978508217,"theta":-0.12299102402022756,"vega":0.06566801517067004,"rho":-0.045285664418426935,"breakevenPct":6.047784993869691},{"delta":0.7,"premium":18.512199747155496,"strike":78.48293299620732,"iv":1.1221562579013906,"gamma":0.0173551201011378,"theta":-0.11211871049304678,"vega":0.06143286978508218,"rho":-0.04964276912005486,"breakevenPct":4.793398884821844},{"delta":0.75,"premium":20.94833546734955,"strike":81.66453265044814,"iv":1.0939252240717028,"gamma":0.01623418693982074,"theta":-0.09854404609475031,"vega":0.056070934699103715,"rho":-0.05404865339078086,"breakevenPct":3.60993682642416},{"delta":0.8,"premium":23.445134443021768,"strike":84.86555697823303,"iv":1.0560891165172854,"gamma":0.014953777208706786,"theta":-0.08247490396927015,"vega":0.04966888604353393,"rho":-0.05849956495605892,"breakevenPct":2.4919431224727817},{"delta":0.85,"premium":26.51288659793814,"strike":88.52724594992637,"iv":1.0097745213549338,"gamma":0.012854197349042711,"theta":-0.0631055964653903,"vega":0.04107569955817379,"rho":-0.06338986924690443,"breakevenPct":1.5490380996565805},{"delta":0.9,"premium":31.08333333333334,"strike":93.62318840579711,"iv":0.9780565217391304,"gamma":0.010043478260869564,"theta":-0.042908695652173895,"vega":0.03100579710144927,"rho":-0.06945463079218882,"breakevenPct":0.7147868117946007}]},"raw":{"call":[{"delta":0.1,"premium":0.9519534371347744,"strike":108.43148558254194,"iv":1.3091760195432998,"gamma":0.007558808690634,"theta":-0.07116346140612402,"vega":0.030945604782983787,"rho":0.004136683074641377,"breakevenPct":73.65179451957802},{"delta":0.15,"premium":1.5615555540856936,"strike":99.71880343011004,"iv":1.32750419731072,"gamma":0.009923125383258886,"theta":-0.09607584365865728,"vega":0.04117984304581567,"rho":0.00611651319904716,"breakevenPct":60.78774122313785},{"delta":0.2,"premium":2.2717231019090582,"strike":93.92529886767713,"iv":1.3622856609681322,"gamma":0.011607783659536502,"theta":-0.11818120337220202,"vega":0.049483656946161296,"rho":0.00801697454326394,"breakevenPct":52.71768415923484},{"delta":0.25,"premium":2.945673076923077,"strike":87.21153846153847,"iv":1.3229653846153846,"gamma":0.013536538461538461,"theta":-0.12973076923076923,"vega":0.05628846153846154,"rho":0.009927396685208634,"breakevenPct":43.12917670945362},{"delta":0.3,"premium":3.7783308931185937,"strike":82.68667642752563,"iv":1.33558243045388,"gamma":0.014616398243045389,"theta":-0.14323836017569547,"vega":0.06141478770131771,"rho":0.011754072607959905,"breakevenPct":37.267613991157695},{"delta":0.35,"premium":4.699765258215962,"strike":78.95931142410016,"iv":1.3647533646322378,"gamma":0.015266510172143975,"theta":-0.1562397496087637,"vega":0.06559092331768387,"rho":0.01351548220900117,"breakevenPct":32.81305583308509},{"delta":0.4,"premium":5.6387323943661976,"strike":75.0469483568075,"iv":1.3679615023474179,"gamma":0.0158924882629108,"theta":-0.16390798122065728,"vega":0.06856431924882629,"rho":0.015265958588521901,"breakevenPct":28.092637971957046},{"delta":0.45,"premium":6.807812500000001,"strike":71.78385416666667,"iv":1.39945390625,"gamma":0.015835677083333336,"theta":-0.17120416666666666,"vega":0.06995078125,"rho":0.01683954628754534,"breakevenPct":24.768283693257626},{"delta":0.5,"premium":8.021770972037285,"strike":68.4953395472703,"iv":1.421865379494008,"gamma":0.01570972037283622,"theta":-0.17553102529960055,"vega":0.07054953395472703,"rho":0.018379523291507452,"breakevenPct":21.4748198832953},{"delta":0.55,"premium":9.286750998668444,"strike":65.16644474034621,"iv":1.4328507323568576,"gamma":0.015509986684420772,"theta":-0.17626338215712384,"vega":0.07021664447403461,"rho":0.019881355798228483,"breakevenPct":18.198249786894515},{"delta":0.6,"premium":10.87439024390244,"strike":61.951219512195124,"iv":1.4654121951219512,"gamma":0.014768292682926829,"theta":-0.17532439024390245,"vega":0.06824878048780487,"rho":0.021133624435200758,"breakevenPct":15.61437393510656},{"delta":0.65,"premium":12.470580474934039,"strike":58.70712401055409,"iv":1.4806250659630606,"gamma":0.0140155672823219,"theta":-0.1703042216358839,"vega":0.06547440633245383,"rho":0.0223785182313598,"breakevenPct":12.998240176612075},{"delta":0.7,"premium":14.053693931398413,"strike":55.4089709762533,"iv":1.4671686015831136,"gamma":0.013289973614775727,"theta":-0.15909050131926125,"vega":0.0615825857519789,"rho":0.02363234605970638,"breakevenPct":10.27552727754317},{"delta":0.75,"premium":16.468942731277533,"strike":51.784140969163,"iv":1.5238356828193833,"gamma":0.011720704845814979,"theta":-0.15049647577092512,"vega":0.05608325991189427,"rho":0.024232231063572293,"breakevenPct":8.35525535034955},{"delta":0.8,"premium":19.239434276206325,"strike":47.86189683860233,"iv":1.5831828618968387,"gamma":0.009959234608985023,"theta":-0.13803311148086522,"vega":0.049408652246256235,"rho":0.024554268783444223,"breakevenPct":6.5267893126200045},{"delta":0.85,"premium":23.20015650213368,"strike":42.91191593172123,"iv":1.7235869494819331,"gamma":0.007715425244766791,"theta":-0.12557414777117587,"vega":0.041212841029737636,"rho":0.023918140420897883,"breakevenPct":4.956290645442551}],"put":[{"delta":0.1,"premium":1.2876078713956312,"strike":42.21490212226075,"iv":1.2905362288852864,"gamma":0.0076051503284199585,"theta":-0.0676497507231856,"vega":0.03069926687632614,"rho":-0.006044307541361545,"breakevenPct":35.02583064502974},{"delta":0.15,"premium":2.0866666666666664,"strike":46.385185185185186,"iv":1.2690394074074074,"gamma":0.010314222222222221,"theta":-0.0884285925925926,"vega":0.04104133333333333,"rho":-0.009153705175992047,"breakevenPct":29.67383998673042},{"delta":0.2,"premium":2.923244552058112,"strike":50.0726392251816,"iv":1.2355249394673122,"gamma":0.012745036319612591,"theta":-0.10416150121065376,"vega":0.049651089588377724,"rho":-0.012323857603323204,"breakevenPct":25.147928526667698},{"delta":0.25,"premium":3.8917675544794195,"strike":53.09927360774819,"iv":1.215730750605327,"gamma":0.014621549636803875,"theta":-0.11505738498789346,"vega":0.055946489104116225,"rho":-0.015600387843061517,"breakevenPct":21.880571624320698},{"delta":0.3,"premium":4.922727272727273,"strike":56.006493506493506,"iv":1.1980461038961039,"gamma":0.016262987012987014,"theta":-0.12419480519480519,"vega":0.06138961038961039,"rho":-0.018924778512251567,"breakevenPct":18.901912786666102},{"delta":0.35,"premium":6.059090909090909,"strike":58.71212121212121,"iv":1.1839227272727273,"gamma":0.017507575757575757,"theta":-0.13036363636363635,"vega":0.0653939393939394,"rho":-0.02232996582040854,"breakevenPct":16.410625950696534},{"delta":0.4,"premium":7.2923316062176164,"strike":61.35751295336787,"iv":1.169380725388601,"gamma":0.018480103626943006,"theta":-0.1339516062176166,"vega":0.0681959585492228,"rho":-0.025810798290670813,"breakevenPct":14.16876406427318},{"delta":0.45,"premium":8.613575129533679,"strike":63.94818652849741,"iv":1.154458445595855,"gamma":0.019205492227979275,"theta":-0.13519512953367874,"vega":0.06990580310880828,"rho":-0.029360346595211945,"breakevenPct":12.153479040414712},{"delta":0.5,"premium":10.253716216216215,"strike":66.67229729729729,"iv":1.1531158783783784,"gamma":0.019366216216216217,"theta":-0.1355662162162162,"vega":0.07043277027027027,"rho":-0.03315493621094961,"breakevenPct":10.432621822983164},{"delta":0.55,"premium":12.111824324324324,"strike":69.48761261261261,"iv":1.1610550675675677,"gamma":0.01914099099099099,"theta":-0.135340990990991,"vega":0.07015123873873873,"rho":-0.03711701197541757,"breakevenPct":8.913006506914122},{"delta":0.6,"premium":14.094580419580417,"strike":72.38344988344988,"iv":1.1526325174825176,"gamma":0.018766317016317015,"theta":-0.12996107226107226,"vega":0.0681932400932401,"rho":-0.04117643162876152,"breakevenPct":7.4634435191094095},{"delta":0.65,"premium":16.141782553729456,"strike":75.32237673830595,"iv":1.1399817951959543,"gamma":0.018303286978508217,"theta":-0.12299102402022756,"vega":0.06566801517067004,"rho":-0.045285664418426935,"breakevenPct":6.047784993869691},{"delta":0.7,"premium":18.512199747155496,"strike":78.48293299620732,"iv":1.1221562579013906,"gamma":0.0173551201011378,"theta":-0.11211871049304678,"vega":0.06143286978508218,"rho":-0.04964276912005486,"breakevenPct":4.793398884821844},{"delta":0.75,"premium":20.94833546734955,"strike":81.66453265044814,"iv":1.0939252240717028,"gamma":0.01623418693982074,"theta":-0.09854404609475031,"vega":0.056070934699103715,"rho":-0.05404865339078086,"breakevenPct":3.60993682642416},{"delta":0.8,"premium":23.445134443021768,"strike":84.86555697823303,"iv":1.0560891165172854,"gamma":0.014953777208706786,"theta":-0.08247490396927015,"vega":0.04966888604353393,"rho":-0.05849956495605892,"breakevenPct":2.4919431224727817},{"delta":0.85,"premium":26.51288659793814,"strike":88.52724594992637,"iv":1.0097745213549338,"gamma":0.012854197349042711,"theta":-0.0631055964653903,"vega":0.04107569955817379,"rho":-0.06338986924690443,"breakevenPct":1.5490380996565805},{"delta":0.9,"premium":31.08333333333334,"strike":93.62318840579711,"iv":0.9780565217391304,"gamma":0.010043478260869564,"theta":-0.042908695652173895,"vega":0.03100579710144927,"rho":-0.06945463079218882,"breakevenPct":0.7147868117946007}]}},"errors":["fundamentals:provider_http_429"],"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"}}