{"symbol":"OMAB","url":"https://intraalpha.com/companies/OMAB","capturedAt":"2026-10-22T23:12:19.910Z","state":"ready","quote":{"symbol":"OMAB","last_price":98.49,"prev_close":98.64,"regular_close":98.38,"change":-0.15,"change_pct":-0.1521,"regular_change":-0.26,"regular_change_pct":-0.2636,"extended_change":0.11,"extended_change_pct":0.1118,"bid":89.99,"ask":105.23,"bid_size":300,"ask_size":600,"volume":191394,"vwap":98.402622,"open":97.52,"high":100.26,"low":97.52,"close":98.38,"trade_count":5133,"last_trade_at":"2026-10-22T21:14:17.810712349Z","last_quote_at":"2026-10-22T21:13:39.102299859Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:12:11.905761092-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OMAB","fetched_at":"2026-10-22T23:09:18.906908+00:00","name":"Grupo Aeroportuario del Centro Norte SAB de CV","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AIRPORTS & AIR SERVICES","country":"USA","description":"Grupo Aeroportuario del Centro Norte, SAB de CV, holds concessions to develop, operate and maintain airports in Mexico. The company is headquartered in Mexico City, Mexico.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4761469000,"ebitda":9876340000,"pe_ratio":15.81,"peg_ratio":17.05,"book_value":10.24,"dividend_per_share":null,"dividend_yield":null,"eps":6.24,"revenue_ttm":16325278000,"gross_profit_ttm":11046383000,"profit_margin":0.332,"operating_margin_ttm":0.535,"return_on_assets_ttm":0.181,"return_on_equity_ttm":0.605,"quarterly_earnings_growth":0.098,"quarterly_revenue_growth":0.026,"analyst_target_price":116.41,"analyst_number":1,"beta":0.313,"fifty_two_week_high":131.18,"fifty_two_week_low":85.7,"fifty_day_ma":98.34,"two_hundred_day_ma":108.12,"shares_outstanding":42050400,"forward_pe":14.43,"price_to_sales":0.292,"price_to_book":9.25,"ev_to_revenue":5.9,"ev_to_ebitda":9.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:09:18.906908+00:00"},"optionObservedAt":"2026-10-22T19:49:59.208Z","bars":[{"c":87.75,"h":88.47,"l":87.63,"n":76,"o":88.45,"t":"2026-10-15T13:30:00Z","v":2004,"vw":88.037757},{"c":87.77,"h":87.77,"l":87.77,"n":2,"o":87.77,"t":"2026-10-15T13:35:00Z","v":101,"vw":87.77},{"c":87.74,"h":88.12,"l":87.58,"n":93,"o":87.58,"t":"2026-10-15T13:40:00Z","v":2582,"vw":87.834502},{"c":87.645,"h":87.875,"l":87.41,"n":60,"o":87.665,"t":"2026-10-15T13:45:00Z","v":2623,"vw":87.584687},{"c":87.62,"h":87.62,"l":87.62,"n":9,"o":87.62,"t":"2026-10-15T13:55:00Z","v":554,"vw":87.62},{"c":88.565,"h":88.565,"l":87.84,"n":13,"o":87.84,"t":"2026-10-15T14:00:00Z","v":402,"vw":88.269082},{"c":88.23,"h":88.23,"l":88.23,"n":14,"o":88.23,"t":"2026-10-15T14:05:00Z","v":238,"vw":88.23},{"c":88.14,"h":88.36,"l":88.14,"n":6,"o":88.36,"t":"2026-10-15T14:10:00Z","v":260,"vw":88.253204},{"c":88.245,"h":88.245,"l":88.245,"n":5,"o":88.245,"t":"2026-10-15T14:15:00Z","v":191,"vw":88.245},{"c":88.33,"h":88.33,"l":88.33,"n":4,"o":88.33,"t":"2026-10-15T14:20:00Z","v":112,"vw":88.33},{"c":88.405,"h":88.405,"l":88.405,"n":4,"o":88.405,"t":"2026-10-15T14:25:00Z","v":162,"vw":88.405},{"c":88.55,"h":88.55,"l":88.54,"n":39,"o":88.54,"t":"2026-10-15T14:30:00Z","v":853,"vw":88.545594},{"c":88.815,"h":88.915,"l":88.815,"n":13,"o":88.915,"t":"2026-10-15T14:40:00Z","v":250,"vw":88.865},{"c":88.82,"h":88.82,"l":88.73,"n":32,"o":88.73,"t":"2026-10-15T14:45:00Z","v":625,"vw":88.7725},{"c":88.885,"h":88.885,"l":88.86,"n":8,"o":88.86,"t":"2026-10-15T14:50:00Z","v":303,"vw":88.8725},{"c":88.99,"h":88.99,"l":88.72,"n":64,"o":88.77,"t":"2026-10-15T14:55:00Z","v":2742,"vw":88.78856},{"c":89.155,"h":89.155,"l":89.155,"n":26,"o":89.155,"t":"2026-10-15T15:00:00Z","v":437,"vw":89.155},{"c":89.87,"h":89.87,"l":89.87,"n":32,"o":89.87,"t":"2026-10-15T15:10:00Z","v":556,"vw":89.87},{"c":89.8,"h":89.83,"l":89.8,"n":11,"o":89.82,"t":"2026-10-15T15:15:00Z","v":1126,"vw":89.813024},{"c":89.78,"h":89.88,"l":89.78,"n":16,"o":89.88,"t":"2026-10-15T15:20:00Z","v":542,"vw":89.836667},{"c":89.41,"h":89.505,"l":89.41,"n":32,"o":89.505,"t":"2026-10-15T15:25:00Z","v":546,"vw":89.4575},{"c":89.51,"h":89.51,"l":89.51,"n":10,"o":89.51,"t":"2026-10-15T15:35:00Z","v":265,"vw":89.51},{"c":89.475,"h":89.475,"l":89.475,"n":9,"o":89.475,"t":"2026-10-15T15:40:00Z","v":347,"vw":89.475},{"c":89.455,"h":89.455,"l":89.455,"n":5,"o":89.455,"t":"2026-10-15T15:45:00Z","v":224,"vw":89.455},{"c":89.53,"h":89.53,"l":89.385,"n":16,"o":89.445,"t":"2026-10-15T15:50:00Z","v":529,"vw":89.451793},{"c":89.7,"h":89.77,"l":89.68,"n":27,"o":89.68,"t":"2026-10-15T15:55:00Z","v":706,"vw":89.725},{"c":89.4401,"h":89.49,"l":89.4401,"n":28,"o":89.48,"t":"2026-10-15T16:05:00Z","v":2658,"vw":89.479726},{"c":89.53,"h":89.53,"l":89.52,"n":16,"o":89.52,"t":"2026-10-15T16:10:00Z","v":328,"vw":89.525},{"c":89.97,"h":89.97,"l":89.95,"n":20,"o":89.95,"t":"2026-10-15T16:20:00Z","v":715,"vw":89.96},{"c":90.045,"h":90.045,"l":90.045,"n":7,"o":90.045,"t":"2026-10-15T16:25:00Z","v":120,"vw":90.045},{"c":90.025,"h":90.025,"l":90.025,"n":13,"o":90.025,"t":"2026-10-15T16:35:00Z","v":275,"vw":90.025},{"c":90.1,"h":90.22,"l":90.1,"n":12,"o":90.22,"t":"2026-10-15T16:40:00Z","v":399,"vw":90.168936},{"c":90.5,"h":90.5,"l":90.21,"n":29,"o":90.21,"t":"2026-10-15T16:45:00Z","v":632,"vw":90.39},{"c":90.445,"h":90.47,"l":90.445,"n":12,"o":90.47,"t":"2026-10-15T16:50:00Z","v":298,"vw":90.458033},{"c":90.62,"h":90.62,"l":90.62,"n":26,"o":90.62,"t":"2026-10-15T16:55:00Z","v":480,"vw":90.62},{"c":90.58,"h":90.58,"l":90.58,"n":10,"o":90.58,"t":"2026-10-15T17:00:00Z","v":263,"vw":90.58},{"c":90.67,"h":90.67,"l":90.67,"n":10,"o":90.67,"t":"2026-10-15T17:15:00Z","v":408,"vw":90.67},{"c":90.64,"h":90.64,"l":90.6,"n":24,"o":90.6,"t":"2026-10-15T17:20:00Z","v":520,"vw":90.62},{"c":90.75,"h":90.84,"l":90.6459,"n":26,"o":90.6459,"t":"2026-10-15T17:25:00Z","v":1361,"vw":90.7416},{"c":90.99,"h":90.99,"l":90.95,"n":12,"o":90.95,"t":"2026-10-15T17:30:00Z","v":457,"vw":90.963072},{"c":91.49,"h":91.56,"l":91.39,"n":31,"o":91.39,"t":"2026-10-15T17:35:00Z","v":1408,"vw":91.462222},{"c":91.55,"h":91.56,"l":91.525,"n":27,"o":91.525,"t":"2026-10-15T17:40:00Z","v":799,"vw":91.5425},{"c":91.455,"h":91.66,"l":91.45,"n":60,"o":91.64,"t":"2026-10-15T17:45:00Z","v":1904,"vw":91.564317},{"c":91.53,"h":91.53,"l":91.46,"n":28,"o":91.48,"t":"2026-10-15T17:55:00Z","v":737,"vw":91.49},{"c":91.58,"h":91.58,"l":91.58,"n":12,"o":91.58,"t":"2026-10-15T18:00:00Z","v":288,"vw":91.58},{"c":91.41,"h":91.41,"l":91.41,"n":5,"o":91.41,"t":"2026-10-15T18:05:00Z","v":159,"vw":91.41},{"c":91.6631,"h":91.6631,"l":91.41,"n":9,"o":91.41,"t":"2026-10-15T18:10:00Z","v":1053,"vw":91.636458},{"c":91.36,"h":91.43,"l":91.36,"n":36,"o":91.43,"t":"2026-10-15T18:15:00Z","v":718,"vw":91.395},{"c":91.33,"h":91.33,"l":91.33,"n":8,"o":91.33,"t":"2026-10-15T18:20:00Z","v":364,"vw":91.33},{"c":91.36,"h":91.38,"l":91.28,"n":64,"o":91.29,"t":"2026-10-15T18:25:00Z","v":2266,"vw":91.325833},{"c":91.24,"h":91.3153,"l":91.24,"n":12,"o":91.3153,"t":"2026-10-15T18:30:00Z","v":375,"vw":91.281833},{"c":91.21,"h":91.21,"l":91.21,"n":5,"o":91.21,"t":"2026-10-15T18:35:00Z","v":112,"vw":91.21},{"c":91.13,"h":91.14,"l":91.13,"n":12,"o":91.14,"t":"2026-10-15T18:40:00Z","v":381,"vw":91.136667},{"c":91.04,"h":91.04,"l":91.025,"n":10,"o":91.025,"t":"2026-10-15T18:45:00Z","v":342,"vw":91.0325},{"c":91.1,"h":91.1,"l":91.06,"n":18,"o":91.06,"t":"2026-10-15T18:50:00Z","v":740,"vw":91.08994},{"c":91.47,"h":91.47,"l":91.41,"n":26,"o":91.41,"t":"2026-10-15T19:00:00Z","v":672,"vw":91.45},{"c":91.56,"h":91.58,"l":91.56,"n":22,"o":91.58,"t":"2026-10-15T19:10:00Z","v":800,"vw":91.573333},{"c":91.73,"h":91.75,"l":91.66,"n":22,"o":91.66,"t":"2026-10-15T19:15:00Z","v":1018,"vw":91.7225},{"c":92.17,"h":92.21,"l":91.85,"n":98,"o":91.85,"t":"2026-10-15T19:20:00Z","v":5150,"vw":92.06224},{"c":91.94,"h":92.14,"l":91.91,"n":72,"o":92.13,"t":"2026-10-15T19:25:00Z","v":2710,"vw":92.006},{"c":92.02,"h":92.02,"l":91.85,"n":53,"o":91.85,"t":"2026-10-15T19:30:00Z","v":1976,"vw":91.94},{"c":91.925,"h":91.925,"l":91.925,"n":44,"o":91.925,"t":"2026-10-15T19:35:00Z","v":916,"vw":91.925},{"c":91.59,"h":91.63,"l":91.45,"n":96,"o":91.61,"t":"2026-10-15T19:40:00Z","v":2177,"vw":91.53375},{"c":91.46,"h":91.48,"l":91.41,"n":73,"o":91.48,"t":"2026-10-15T19:45:00Z","v":1799,"vw":91.45},{"c":91.33,"h":91.47,"l":91.33,"n":144,"o":91.45,"t":"2026-10-15T19:50:00Z","v":3859,"vw":91.391667},{"c":91.29,"h":91.49,"l":91.22,"n":524,"o":91.28,"t":"2026-10-15T19:55:00Z","v":15182,"vw":91.402368},{"c":91.33,"h":91.33,"l":91.33,"n":6,"o":91.33,"t":"2026-10-15T20:00:00Z","v":20045,"vw":91.33},{"c":91.99,"h":92.21,"l":91.9,"n":29,"o":91.95,"t":"2026-10-16T13:30:00Z","v":1353,"vw":91.995042},{"c":91.475,"h":91.475,"l":91.475,"n":5,"o":91.475,"t":"2026-10-16T13:35:00Z","v":110,"vw":91.475},{"c":91.36,"h":91.36,"l":91.36,"n":12,"o":91.36,"t":"2026-10-16T13:40:00Z","v":390,"vw":91.36},{"c":91.53,"h":91.53,"l":91.34,"n":14,"o":91.34,"t":"2026-10-16T13:45:00Z","v":582,"vw":91.48},{"c":92.02,"h":92.04,"l":91.85,"n":21,"o":91.86,"t":"2026-10-16T13:55:00Z","v":493,"vw":91.9425},{"c":91.19,"h":91.31,"l":91.14,"n":24,"o":91.28,"t":"2026-10-16T14:05:00Z","v":907,"vw":91.208333},{"c":91.295,"h":91.295,"l":91.29,"n":14,"o":91.29,"t":"2026-10-16T14:10:00Z","v":1303,"vw":91.292308},{"c":91.75,"h":91.76,"l":91.52,"n":17,"o":91.525,"t":"2026-10-16T14:20:00Z","v":940,"vw":91.695625},{"c":91.535,"h":91.535,"l":91.37,"n":7,"o":91.37,"t":"2026-10-16T14:35:00Z","v":227,"vw":91.4525},{"c":91.43,"h":91.43,"l":91.43,"n":7,"o":91.43,"t":"2026-10-16T14:40:00Z","v":183,"vw":91.43},{"c":91.51,"h":91.51,"l":91.33,"n":25,"o":91.43,"t":"2026-10-16T14:45:00Z","v":751,"vw":91.458333},{"c":91.545,"h":91.62,"l":91.5,"n":30,"o":91.5,"t":"2026-10-16T14:55:00Z","v":1250,"vw":91.565},{"c":91.325,"h":91.48,"l":91.325,"n":15,"o":91.48,"t":"2026-10-16T15:00:00Z","v":629,"vw":91.42375},{"c":91.42,"h":91.42,"l":91.42,"n":5,"o":91.42,"t":"2026-10-16T15:05:00Z","v":260,"vw":91.42},{"c":91.31,"h":91.31,"l":91.31,"n":1,"o":91.31,"t":"2026-10-16T15:10:00Z","v":100,"vw":91.31},{"c":91.37,"h":91.37,"l":91.27,"n":3,"o":91.27,"t":"2026-10-16T15:15:00Z","v":240,"vw":91.32},{"c":91.14,"h":91.19,"l":91.14,"n":11,"o":91.19,"t":"2026-10-16T15:20:00Z","v":257,"vw":91.165},{"c":91.4799,"h":91.4799,"l":91.16,"n":12,"o":91.16,"t":"2026-10-16T15:25:00Z","v":567,"vw":91.2733},{"c":91.31,"h":91.31,"l":91.31,"n":2,"o":91.31,"t":"2026-10-16T15:30:00Z","v":104,"vw":91.31},{"c":91.35,"h":91.35,"l":91.35,"n":2,"o":91.35,"t":"2026-10-16T15:35:00Z","v":101,"vw":91.35},{"c":91.39,"h":91.4,"l":91.39,"n":3,"o":91.4,"t":"2026-10-16T15:45:00Z","v":248,"vw":91.395},{"c":91.1,"h":91.12,"l":91.1,"n":24,"o":91.11,"t":"2026-10-16T15:50:00Z","v":1320,"vw":91.108134},{"c":91.175,"h":91.175,"l":91.175,"n":11,"o":91.175,"t":"2026-10-16T15:55:00Z","v":347,"vw":91.175},{"c":91.06,"h":91.06,"l":91.06,"n":3,"o":91.06,"t":"2026-10-16T16:00:00Z","v":102,"vw":91.06},{"c":91.05,"h":91.05,"l":91.05,"n":7,"o":91.05,"t":"2026-10-16T16:05:00Z","v":165,"vw":91.05},{"c":90.88,"h":90.88,"l":90.88,"n":6,"o":90.88,"t":"2026-10-16T16:15:00Z","v":223,"vw":90.88},{"c":90.765,"h":90.765,"l":90.765,"n":3,"o":90.765,"t":"2026-10-16T16:20:00Z","v":118,"vw":90.765},{"c":90.91,"h":90.91,"l":90.805,"n":17,"o":90.84,"t":"2026-10-16T16:30:00Z","v":652,"vw":90.851667},{"c":90.9,"h":90.9,"l":90.88,"n":11,"o":90.88,"t":"2026-10-16T16:40:00Z","v":727,"vw":90.897143},{"c":91.09,"h":91.09,"l":91.09,"n":13,"o":91.09,"t":"2026-10-16T17:00:00Z","v":452,"vw":91.09},{"c":90.89,"h":90.89,"l":90.89,"n":8,"o":90.89,"t":"2026-10-16T17:05:00Z","v":227,"vw":90.89},{"c":90.74,"h":90.74,"l":90.74,"n":5,"o":90.74,"t":"2026-10-16T17:10:00Z","v":230,"vw":90.74},{"c":90.835,"h":90.835,"l":90.725,"n":19,"o":90.725,"t":"2026-10-16T17:20:00Z","v":512,"vw":90.78},{"c":90.92,"h":91,"l":90.92,"n":20,"o":91,"t":"2026-10-16T17:30:00Z","v":594,"vw":90.951667},{"c":91.2,"h":91.2,"l":90.92,"n":25,"o":90.94,"t":"2026-10-16T17:35:00Z","v":1095,"vw":90.998611},{"c":91.68,"h":91.68,"l":91.375,"n":40,"o":91.375,"t":"2026-10-16T17:40:00Z","v":1109,"vw":91.485},{"c":91.7228,"h":91.7228,"l":91.58,"n":17,"o":91.58,"t":"2026-10-16T17:45:00Z","v":850,"vw":91.682},{"c":91.4,"h":91.4,"l":91.34,"n":21,"o":91.34,"t":"2026-10-16T17:50:00Z","v":650,"vw":91.366574},{"c":91.28,"h":91.42,"l":91.28,"n":25,"o":91.42,"t":"2026-10-16T17:55:00Z","v":781,"vw":91.326667},{"c":91.18,"h":91.18,"l":91.18,"n":24,"o":91.18,"t":"2026-10-16T18:00:00Z","v":668,"vw":91.18},{"c":91.385,"h":91.385,"l":91.27,"n":23,"o":91.27,"t":"2026-10-16T18:10:00Z","v":841,"vw":91.355},{"c":91.275,"h":91.4,"l":91.275,"n":30,"o":91.4,"t":"2026-10-16T18:15:00Z","v":979,"vw":91.358333},{"c":91,"h":91.205,"l":91,"n":7,"o":91.135,"t":"2026-10-16T18:20:00Z","v":502,"vw":91.085},{"c":91.02,"h":91.04,"l":90.925,"n":17,"o":90.925,"t":"2026-10-16T18:25:00Z","v":746,"vw":90.98875},{"c":91.25,"h":91.25,"l":91.25,"n":5,"o":91.25,"t":"2026-10-16T18:30:00Z","v":117,"vw":91.25},{"c":91.26,"h":91.26,"l":91.14,"n":10,"o":91.24,"t":"2026-10-16T18:35:00Z","v":725,"vw":91.221429},{"c":91.1,"h":91.155,"l":91.1,"n":10,"o":91.155,"t":"2026-10-16T18:40:00Z","v":432,"vw":91.118333},{"c":91.1,"h":91.1,"l":91.1,"n":24,"o":91.1,"t":"2026-10-16T18:45:00Z","v":592,"vw":91.1},{"c":91.1,"h":91.1,"l":91.1,"n":15,"o":91.1,"t":"2026-10-16T18:50:00Z","v":247,"vw":91.1},{"c":91.13,"h":91.13,"l":91.13,"n":3,"o":91.13,"t":"2026-10-16T18:55:00Z","v":116,"vw":91.13},{"c":91.13,"h":91.13,"l":91.06,"n":10,"o":91.06,"t":"2026-10-16T19:00:00Z","v":605,"vw":91.1125},{"c":91.26,"h":91.26,"l":91.26,"n":10,"o":91.26,"t":"2026-10-16T19:05:00Z","v":163,"vw":91.26},{"c":91.36,"h":91.44,"l":91.34,"n":43,"o":91.34,"t":"2026-10-16T19:15:00Z","v":2661,"vw":91.374468},{"c":91.38,"h":91.38,"l":91.38,"n":18,"o":91.38,"t":"2026-10-16T19:30:00Z","v":1162,"vw":91.38},{"c":91.49,"h":91.49,"l":91.49,"n":7,"o":91.49,"t":"2026-10-16T19:35:00Z","v":125,"vw":91.49},{"c":91.58,"h":91.58,"l":91.5236,"n":25,"o":91.58,"t":"2026-10-16T19:40:00Z","v":606,"vw":91.5518},{"c":91.72,"h":91.72,"l":91.55,"n":33,"o":91.58,"t":"2026-10-16T19:45:00Z","v":1223,"vw":91.601667},{"c":91.84,"h":91.85,"l":91.75,"n":81,"o":91.85,"t":"2026-10-16T19:50:00Z","v":2654,"vw":91.78875},{"c":91.63,"h":91.86,"l":91.62,"n":226,"o":91.75,"t":"2026-10-16T19:55:00Z","v":7097,"vw":91.755279},{"c":91.72,"h":91.72,"l":91.72,"n":11,"o":91.72,"t":"2026-10-16T20:00:00Z","v":5705,"vw":91.72},{"c":91.72,"h":91.72,"l":91.72,"n":1,"o":91.72,"t":"2026-10-19T12:55:00Z","v":109,"vw":91.72},{"c":92.8725,"h":92.8725,"l":91.73,"n":32,"o":91.73,"t":"2026-10-19T13:30:00Z","v":1161,"vw":92.37361},{"c":93.09,"h":93.09,"l":93.06,"n":16,"o":93.06,"t":"2026-10-19T13:35:00Z","v":1037,"vw":93.077857},{"c":92.46,"h":92.89,"l":92.46,"n":36,"o":92.89,"t":"2026-10-19T13:40:00Z","v":1240,"vw":92.65855},{"c":92.98,"h":92.98,"l":92.7,"n":11,"o":92.7,"t":"2026-10-19T13:50:00Z","v":469,"vw":92.84},{"c":92.5,"h":92.67,"l":92.5,"n":32,"o":92.66,"t":"2026-10-19T13:55:00Z","v":1388,"vw":92.593889},{"c":92.275,"h":92.41,"l":92.15,"n":4,"o":92.15,"t":"2026-10-19T14:00:00Z","v":2200,"vw":92.392045},{"c":92.135,"h":92.36,"l":92.135,"n":23,"o":92.36,"t":"2026-10-19T14:05:00Z","v":1440,"vw":92.1875},{"c":92.36,"h":92.45,"l":92.14,"n":10,"o":92.14,"t":"2026-10-19T14:10:00Z","v":751,"vw":92.299286},{"c":92.52,"h":92.52,"l":92.33,"n":77,"o":92.42,"t":"2026-10-19T14:25:00Z","v":2028,"vw":92.430386},{"c":92.45,"h":92.45,"l":92.45,"n":3,"o":92.45,"t":"2026-10-19T14:30:00Z","v":102,"vw":92.45},{"c":92.53,"h":92.59,"l":92.53,"n":8,"o":92.59,"t":"2026-10-19T14:40:00Z","v":343,"vw":92.56},{"c":92.585,"h":92.585,"l":92.455,"n":10,"o":92.46,"t":"2026-10-19T14:45:00Z","v":339,"vw":92.5},{"c":92.685,"h":92.73,"l":92.685,"n":12,"o":92.73,"t":"2026-10-19T14:50:00Z","v":326,"vw":92.703987},{"c":92.47,"h":92.65,"l":92.4,"n":45,"o":92.42,"t":"2026-10-19T14:55:00Z","v":5529,"vw":92.599434},{"c":92.285,"h":92.285,"l":92.285,"n":6,"o":92.285,"t":"2026-10-19T15:05:00Z","v":221,"vw":92.285},{"c":92.18,"h":92.18,"l":92.18,"n":8,"o":92.18,"t":"2026-10-19T15:10:00Z","v":151,"vw":92.18},{"c":92.18,"h":92.18,"l":92.14,"n":13,"o":92.14,"t":"2026-10-19T15:15:00Z","v":420,"vw":92.153333},{"c":92.3,"h":92.3,"l":92.3,"n":8,"o":92.3,"t":"2026-10-19T15:20:00Z","v":163,"vw":92.3},{"c":92.38,"h":92.38,"l":92.38,"n":10,"o":92.38,"t":"2026-10-19T15:25:00Z","v":286,"vw":92.38},{"c":92.45,"h":92.45,"l":92.45,"n":1,"o":92.45,"t":"2026-10-19T15:30:00Z","v":100,"vw":92.45},{"c":92.33,"h":92.39,"l":92.33,"n":29,"o":92.39,"t":"2026-10-19T15:35:00Z","v":1220,"vw":92.3575},{"c":92.17,"h":92.19,"l":92.17,"n":21,"o":92.19,"t":"2026-10-19T15:40:00Z","v":568,"vw":92.176667},{"c":92.1,"h":92.1,"l":92.1,"n":5,"o":92.1,"t":"2026-10-19T15:45:00Z","v":219,"vw":92.1},{"c":91.74,"h":91.9,"l":91.74,"n":69,"o":91.9,"t":"2026-10-19T16:00:00Z","v":2838,"vw":91.860312},{"c":91.82,"h":91.83,"l":91.82,"n":12,"o":91.83,"t":"2026-10-19T16:05:00Z","v":591,"vw":91.825},{"c":91.76,"h":91.76,"l":91.76,"n":2,"o":91.76,"t":"2026-10-19T16:10:00Z","v":107,"vw":91.76},{"c":91.81,"h":91.81,"l":91.81,"n":10,"o":91.81,"t":"2026-10-19T16:15:00Z","v":311,"vw":91.81},{"c":91.85,"h":91.85,"l":91.83,"n":18,"o":91.83,"t":"2026-10-19T16:20:00Z","v":684,"vw":91.84},{"c":92.15,"h":92.17,"l":92.15,"n":6,"o":92.17,"t":"2026-10-19T16:25:00Z","v":403,"vw":92.16},{"c":92.17,"h":92.17,"l":92.17,"n":2,"o":92.17,"t":"2026-10-19T16:30:00Z","v":104,"vw":92.17},{"c":92.1701,"h":92.1701,"l":92.1701,"n":2,"o":92.1701,"t":"2026-10-19T16:35:00Z","v":123,"vw":92.1701},{"c":91.97,"h":92.1699,"l":91.97,"n":5,"o":92.1699,"t":"2026-10-19T16:40:00Z","v":1079,"vw":92.055861},{"c":91.57,"h":91.66,"l":91.57,"n":16,"o":91.66,"t":"2026-10-19T17:00:00Z","v":499,"vw":91.5975},{"c":91.56,"h":91.56,"l":91.56,"n":4,"o":91.56,"t":"2026-10-19T17:05:00Z","v":133,"vw":91.56},{"c":91.545,"h":91.63,"l":91.545,"n":9,"o":91.63,"t":"2026-10-19T17:10:00Z","v":385,"vw":91.601667},{"c":91.88,"h":91.88,"l":91.73,"n":34,"o":91.73,"t":"2026-10-19T17:15:00Z","v":1030,"vw":91.784202},{"c":92.03,"h":92.03,"l":91.97,"n":12,"o":91.97,"t":"2026-10-19T17:40:00Z","v":439,"vw":91.985},{"c":91.91,"h":91.94,"l":91.91,"n":38,"o":91.94,"t":"2026-10-19T17:45:00Z","v":739,"vw":91.926667},{"c":92.13,"h":92.13,"l":92.13,"n":9,"o":92.13,"t":"2026-10-19T17:55:00Z","v":653,"vw":92.13},{"c":92.245,"h":92.245,"l":92.245,"n":14,"o":92.245,"t":"2026-10-19T18:05:00Z","v":409,"vw":92.245},{"c":92.13,"h":92.13,"l":92.13,"n":3,"o":92.13,"t":"2026-10-19T18:10:00Z","v":1505,"vw":92.13},{"c":92.32,"h":92.365,"l":92.225,"n":27,"o":92.225,"t":"2026-10-19T18:15:00Z","v":915,"vw":92.319},{"c":92.35,"h":92.35,"l":92.29,"n":22,"o":92.29,"t":"2026-10-19T18:20:00Z","v":679,"vw":92.32},{"c":92.32,"h":92.32,"l":92.32,"n":11,"o":92.32,"t":"2026-10-19T18:30:00Z","v":223,"vw":92.32},{"c":92.38,"h":92.39,"l":92.38,"n":11,"o":92.39,"t":"2026-10-19T18:40:00Z","v":437,"vw":92.385},{"c":92.255,"h":92.255,"l":92.1115,"n":10,"o":92.215,"t":"2026-10-19T18:45:00Z","v":488,"vw":92.196647},{"c":92.265,"h":92.265,"l":92.265,"n":7,"o":92.265,"t":"2026-10-19T18:55:00Z","v":274,"vw":92.265},{"c":92.015,"h":92.015,"l":92.015,"n":6,"o":92.015,"t":"2026-10-19T19:10:00Z","v":173,"vw":92.015},{"c":92.34,"h":92.34,"l":92.08,"n":47,"o":92.1,"t":"2026-10-19T19:15:00Z","v":2232,"vw":92.24375},{"c":92.22,"h":92.245,"l":92.18,"n":15,"o":92.245,"t":"2026-10-19T19:30:00Z","v":769,"vw":92.222},{"c":92.17,"h":92.225,"l":92.17,"n":15,"o":92.225,"t":"2026-10-19T19:35:00Z","v":590,"vw":92.1975},{"c":92.415,"h":92.415,"l":92.415,"n":12,"o":92.415,"t":"2026-10-19T19:40:00Z","v":290,"vw":92.415},{"c":92.35,"h":92.35,"l":92.27,"n":25,"o":92.27,"t":"2026-10-19T19:45:00Z","v":525,"vw":92.31},{"c":92.485,"h":92.485,"l":92.32,"n":34,"o":92.32,"t":"2026-10-19T19:50:00Z","v":669,"vw":92.384533},{"c":92.235,"h":92.425,"l":92.15,"n":234,"o":92.425,"t":"2026-10-19T19:55:00Z","v":6099,"vw":92.239699},{"c":92.23,"h":92.23,"l":92.23,"n":8,"o":92.23,"t":"2026-10-19T20:00:00Z","v":4129,"vw":92.23},{"c":92.25,"h":92.78,"l":92.01,"n":24,"o":92.52,"t":"2026-10-20T13:30:00Z","v":929,"vw":92.434614},{"c":92.2,"h":92.2,"l":92.2,"n":16,"o":92.2,"t":"2026-10-20T13:35:00Z","v":270,"vw":92.2},{"c":92.75,"h":92.75,"l":92.405,"n":11,"o":92.68,"t":"2026-10-20T13:40:00Z","v":607,"vw":92.636731},{"c":93.55,"h":93.55,"l":93.3,"n":23,"o":93.3,"t":"2026-10-20T13:50:00Z","v":774,"vw":93.461667},{"c":93.58,"h":93.58,"l":93.44,"n":15,"o":93.45,"t":"2026-10-20T14:00:00Z","v":962,"vw":93.468931},{"c":93.36,"h":93.36,"l":93.36,"n":6,"o":93.36,"t":"2026-10-20T14:05:00Z","v":203,"vw":93.36},{"c":93.46,"h":93.46,"l":93.46,"n":3,"o":93.46,"t":"2026-10-20T14:15:00Z","v":362,"vw":93.46},{"c":93.34,"h":93.36,"l":93.27,"n":33,"o":93.32,"t":"2026-10-20T14:20:00Z","v":1070,"vw":93.316338},{"c":93.29,"h":93.29,"l":93.215,"n":9,"o":93.215,"t":"2026-10-20T14:25:00Z","v":385,"vw":93.261667},{"c":93.91,"h":93.96,"l":93.91,"n":44,"o":93.93,"t":"2026-10-20T14:35:00Z","v":1875,"vw":93.931111},{"c":93.905,"h":93.905,"l":93.905,"n":4,"o":93.905,"t":"2026-10-20T14:40:00Z","v":150,"vw":93.905},{"c":93.87,"h":93.9,"l":93.87,"n":26,"o":93.89,"t":"2026-10-20T14:45:00Z","v":749,"vw":93.887692},{"c":93.84,"h":93.84,"l":93.82,"n":12,"o":93.82,"t":"2026-10-20T14:50:00Z","v":346,"vw":93.83},{"c":93.77,"h":93.77,"l":93.77,"n":17,"o":93.77,"t":"2026-10-20T15:10:00Z","v":540,"vw":93.77},{"c":93.57,"h":93.73,"l":93.3,"n":163,"o":93.49,"t":"2026-10-20T15:15:00Z","v":12129,"vw":93.350618},{"c":93.61,"h":93.65,"l":93.61,"n":28,"o":93.65,"t":"2026-10-20T15:25:00Z","v":459,"vw":93.63},{"c":93.39,"h":93.4,"l":93.39,"n":6,"o":93.4,"t":"2026-10-20T15:30:00Z","v":410,"vw":93.393333},{"c":93.25,"h":93.37,"l":93.25,"n":13,"o":93.37,"t":"2026-10-20T15:35:00Z","v":443,"vw":93.33},{"c":93.26,"h":93.44,"l":93.25,"n":23,"o":93.44,"t":"2026-10-20T15:40:00Z","v":1407,"vw":93.293078},{"c":93.42,"h":93.44,"l":93.39,"n":27,"o":93.39,"t":"2026-10-20T15:45:00Z","v":1025,"vw":93.416667},{"c":93.72,"h":93.77,"l":93.72,"n":24,"o":93.77,"t":"2026-10-20T16:00:00Z","v":638,"vw":93.743333},{"c":93.66,"h":93.66,"l":93.66,"n":11,"o":93.66,"t":"2026-10-20T16:05:00Z","v":336,"vw":93.66},{"c":93.805,"h":93.805,"l":93.73,"n":12,"o":93.73,"t":"2026-10-20T16:10:00Z","v":379,"vw":93.7675},{"c":93.99,"h":94.39,"l":93.99,"n":205,"o":94.08,"t":"2026-10-20T16:15:00Z","v":12965,"vw":94.139795},{"c":94.005,"h":94.005,"l":94.005,"n":13,"o":94.005,"t":"2026-10-20T16:20:00Z","v":338,"vw":94.005},{"c":94.03,"h":94.055,"l":94.03,"n":33,"o":94.055,"t":"2026-10-20T16:25:00Z","v":800,"vw":94.0425},{"c":94.28,"h":94.28,"l":94.26,"n":23,"o":94.27,"t":"2026-10-20T16:30:00Z","v":1060,"vw":94.271733},{"c":94.38,"h":94.38,"l":94.38,"n":5,"o":94.38,"t":"2026-10-20T16:35:00Z","v":251,"vw":94.38},{"c":94.55,"h":94.55,"l":94.42,"n":38,"o":94.42,"t":"2026-10-20T16:40:00Z","v":1461,"vw":94.463333},{"c":94.76,"h":94.86,"l":94.76,"n":72,"o":94.85,"t":"2026-10-20T16:45:00Z","v":3027,"vw":94.813796},{"c":95.03,"h":95.03,"l":94.94,"n":58,"o":94.94,"t":"2026-10-20T16:50:00Z","v":1780,"vw":95.008333},{"c":95.06,"h":95.06,"l":95.06,"n":6,"o":95.06,"t":"2026-10-20T17:00:00Z","v":138,"vw":95.06},{"c":94.9,"h":94.9,"l":94.9,"n":14,"o":94.9,"t":"2026-10-20T17:05:00Z","v":294,"vw":94.9},{"c":94.23,"h":94.52,"l":94.16,"n":175,"o":94.52,"t":"2026-10-20T17:10:00Z","v":19720,"vw":94.2974},{"c":94.33,"h":94.33,"l":94.33,"n":3,"o":94.33,"t":"2026-10-20T17:15:00Z","v":220,"vw":94.33},{"c":94.1,"h":94.1,"l":94.1,"n":30,"o":94.1,"t":"2026-10-20T17:20:00Z","v":613,"vw":94.1},{"c":94.14,"h":94.23,"l":94.11,"n":60,"o":94.23,"t":"2026-10-20T17:25:00Z","v":9930,"vw":94.137693},{"c":94.34,"h":94.37,"l":94.3,"n":46,"o":94.3,"t":"2026-10-20T17:30:00Z","v":1341,"vw":94.33},{"c":94.26,"h":94.26,"l":94.26,"n":11,"o":94.26,"t":"2026-10-20T17:35:00Z","v":383,"vw":94.26},{"c":94.34,"h":94.34,"l":94.18,"n":24,"o":94.18,"t":"2026-10-20T17:40:00Z","v":1429,"vw":94.291515},{"c":94.395,"h":94.395,"l":94.36,"n":32,"o":94.36,"t":"2026-10-20T17:45:00Z","v":690,"vw":94.3775},{"c":94.51,"h":94.7,"l":94.51,"n":27,"o":94.64,"t":"2026-10-20T17:50:00Z","v":813,"vw":94.616667},{"c":94.66,"h":94.71,"l":94.54,"n":44,"o":94.61,"t":"2026-10-20T17:55:00Z","v":1768,"vw":94.64},{"c":95.31,"h":95.33,"l":94.83,"n":163,"o":94.905,"t":"2026-10-20T18:00:00Z","v":9053,"vw":95.179443},{"c":95.28,"h":95.6,"l":95.28,"n":185,"o":95.47,"t":"2026-10-20T18:05:00Z","v":6386,"vw":95.460059},{"c":95.32,"h":95.34,"l":95.2,"n":70,"o":95.32,"t":"2026-10-20T18:10:00Z","v":3160,"vw":95.281458},{"c":95.23,"h":95.36,"l":95.1,"n":92,"o":95.32,"t":"2026-10-20T18:15:00Z","v":5336,"vw":95.272426},{"c":95.585,"h":95.65,"l":95.535,"n":46,"o":95.57,"t":"2026-10-20T18:20:00Z","v":2956,"vw":95.58},{"c":95.57,"h":95.76,"l":95.57,"n":16,"o":95.71,"t":"2026-10-20T18:25:00Z","v":1476,"vw":95.732307},{"c":95.64,"h":95.64,"l":95.455,"n":58,"o":95.455,"t":"2026-10-20T18:30:00Z","v":1758,"vw":95.569167},{"c":95.53,"h":95.53,"l":95.53,"n":13,"o":95.53,"t":"2026-10-20T18:35:00Z","v":942,"vw":95.53},{"c":95.59,"h":95.59,"l":95.59,"n":7,"o":95.59,"t":"2026-10-20T18:40:00Z","v":202,"vw":95.59},{"c":95.61,"h":95.67,"l":95.61,"n":57,"o":95.67,"t":"2026-10-20T18:45:00Z","v":1441,"vw":95.654},{"c":95.68,"h":95.68,"l":95.68,"n":2,"o":95.68,"t":"2026-10-20T18:50:00Z","v":101,"vw":95.68},{"c":95.55,"h":95.59,"l":95.55,"n":28,"o":95.59,"t":"2026-10-20T18:55:00Z","v":683,"vw":95.57},{"c":95.452,"h":95.62,"l":95.452,"n":57,"o":95.62,"t":"2026-10-20T19:00:00Z","v":2285,"vw":95.497677},{"c":95.41,"h":95.685,"l":95.41,"n":77,"o":95.685,"t":"2026-10-20T19:05:00Z","v":2611,"vw":95.501969},{"c":95.415,"h":95.5242,"l":95.415,"n":4,"o":95.5242,"t":"2026-10-20T19:10:00Z","v":341,"vw":95.459965},{"c":95.05,"h":95.14,"l":95.0161,"n":28,"o":95.0161,"t":"2026-10-20T19:15:00Z","v":850,"vw":95.03897},{"c":95.15,"h":95.15,"l":95.02,"n":76,"o":95.05,"t":"2026-10-20T19:20:00Z","v":1779,"vw":95.091429},{"c":95.225,"h":95.225,"l":95.14,"n":26,"o":95.14,"t":"2026-10-20T19:25:00Z","v":582,"vw":95.1825},{"c":95.145,"h":95.235,"l":95.11,"n":62,"o":95.235,"t":"2026-10-20T19:30:00Z","v":1225,"vw":95.178},{"c":95.15,"h":95.17,"l":95.11,"n":90,"o":95.15,"t":"2026-10-20T19:35:00Z","v":2256,"vw":95.131},{"c":94.94,"h":95.27,"l":94.915,"n":143,"o":95.27,"t":"2026-10-20T19:40:00Z","v":4093,"vw":95.026},{"c":95.04,"h":95.08,"l":95.04,"n":81,"o":95.08,"t":"2026-10-20T19:45:00Z","v":2191,"vw":95.066},{"c":94.73,"h":95.05,"l":94.73,"n":157,"o":95,"t":"2026-10-20T19:50:00Z","v":3299,"vw":94.936786},{"c":94.83,"h":94.97,"l":94.795,"n":491,"o":94.93,"t":"2026-10-20T19:55:00Z","v":13261,"vw":94.885002},{"c":94.9,"h":94.9,"l":94.9,"n":18,"o":94.9,"t":"2026-10-20T20:00:00Z","v":7481,"vw":94.9},{"c":95.765,"h":95.765,"l":94.75,"n":139,"o":94.9,"t":"2026-10-21T13:30:00Z","v":1812,"vw":95.125877},{"c":95.27,"h":95.48,"l":95.27,"n":11,"o":95.48,"t":"2026-10-21T13:35:00Z","v":344,"vw":95.334615},{"c":95.445,"h":96.08,"l":95.32,"n":38,"o":95.335,"t":"2026-10-21T13:40:00Z","v":1662,"vw":95.607},{"c":95.4157,"h":95.4157,"l":95.4157,"n":12,"o":95.4157,"t":"2026-10-21T13:45:00Z","v":191,"vw":95.4157},{"c":95.33,"h":95.475,"l":95.33,"n":7,"o":95.475,"t":"2026-10-21T13:50:00Z","v":410,"vw":95.378333},{"c":96.06,"h":96.06,"l":95.86,"n":19,"o":95.86,"t":"2026-10-21T13:55:00Z","v":1051,"vw":96.026038},{"c":95.87,"h":95.87,"l":95.87,"n":7,"o":95.87,"t":"2026-10-21T14:00:00Z","v":112,"vw":95.87},{"c":95.93,"h":95.93,"l":95.93,"n":7,"o":95.93,"t":"2026-10-21T14:05:00Z","v":109,"vw":95.93},{"c":95.65,"h":95.86,"l":95.65,"n":32,"o":95.86,"t":"2026-10-21T14:10:00Z","v":854,"vw":95.776667},{"c":95.83,"h":95.83,"l":95.83,"n":9,"o":95.83,"t":"2026-10-21T14:15:00Z","v":452,"vw":95.83},{"c":96.06,"h":96.26,"l":95.8,"n":51,"o":95.8,"t":"2026-10-21T14:20:00Z","v":2158,"vw":96.0147},{"c":96.43,"h":96.43,"l":96.025,"n":8,"o":96.025,"t":"2026-10-21T14:25:00Z","v":365,"vw":96.208333},{"c":96.135,"h":96.24,"l":96.135,"n":12,"o":96.24,"t":"2026-10-21T14:30:00Z","v":344,"vw":96.201667},{"c":95.95,"h":95.955,"l":95.95,"n":11,"o":95.955,"t":"2026-10-21T14:35:00Z","v":332,"vw":95.9525},{"c":95.79,"h":95.91,"l":95.79,"n":33,"o":95.91,"t":"2026-10-21T14:40:00Z","v":1452,"vw":95.891695},{"c":95.74,"h":95.77,"l":95.74,"n":34,"o":95.77,"t":"2026-10-21T14:45:00Z","v":1362,"vw":95.75875},{"c":96.045,"h":96.045,"l":95.82,"n":32,"o":95.895,"t":"2026-10-21T14:50:00Z","v":750,"vw":95.8975},{"c":95.9101,"h":95.9101,"l":95.81,"n":21,"o":95.81,"t":"2026-10-21T14:55:00Z","v":1282,"vw":95.898789},{"c":95.92,"h":95.94,"l":95.86,"n":39,"o":95.93,"t":"2026-10-21T15:00:00Z","v":2055,"vw":95.9125},{"c":95.91,"h":95.91,"l":95.91,"n":10,"o":95.91,"t":"2026-10-21T15:05:00Z","v":312,"vw":95.91},{"c":95.99,"h":95.99,"l":95.99,"n":13,"o":95.99,"t":"2026-10-21T15:10:00Z","v":422,"vw":95.99},{"c":95.99,"h":95.99,"l":95.99,"n":8,"o":95.99,"t":"2026-10-21T15:15:00Z","v":154,"vw":95.99},{"c":96.28,"h":96.41,"l":96.28,"n":30,"o":96.41,"t":"2026-10-21T15:20:00Z","v":564,"vw":96.326667},{"c":96.6,"h":96.6,"l":96.6,"n":11,"o":96.6,"t":"2026-10-21T15:30:00Z","v":246,"vw":96.6},{"c":96.825,"h":96.825,"l":96.825,"n":2,"o":96.825,"t":"2026-10-21T15:35:00Z","v":101,"vw":96.825},{"c":96.545,"h":96.81,"l":96.545,"n":30,"o":96.81,"t":"2026-10-21T15:40:00Z","v":943,"vw":96.714951},{"c":96.23,"h":96.6799,"l":96.21,"n":133,"o":96.6799,"t":"2026-10-21T15:45:00Z","v":13072,"vw":96.375087},{"c":96.77,"h":96.77,"l":96.45,"n":77,"o":96.45,"t":"2026-10-21T15:50:00Z","v":3316,"vw":96.654048},{"c":96.435,"h":96.67,"l":96.435,"n":15,"o":96.66,"t":"2026-10-21T15:55:00Z","v":815,"vw":96.524167},{"c":96.51,"h":96.62,"l":96.51,"n":16,"o":96.62,"t":"2026-10-21T16:00:00Z","v":667,"vw":96.553},{"c":96.37,"h":96.37,"l":96.37,"n":5,"o":96.37,"t":"2026-10-21T16:05:00Z","v":231,"vw":96.37},{"c":96.37,"h":96.4,"l":96.37,"n":12,"o":96.4,"t":"2026-10-21T16:10:00Z","v":532,"vw":96.385},{"c":96.32,"h":96.32,"l":96.28,"n":9,"o":96.28,"t":"2026-10-21T16:15:00Z","v":324,"vw":96.3},{"c":97.4,"h":97.4,"l":96.93,"n":61,"o":96.93,"t":"2026-10-21T16:35:00Z","v":3426,"vw":97.217727},{"c":97.805,"h":97.81,"l":97.37,"n":46,"o":97.44,"t":"2026-10-21T16:40:00Z","v":1676,"vw":97.515947},{"c":97.7,"h":97.75,"l":97.69,"n":49,"o":97.69,"t":"2026-10-21T16:45:00Z","v":1645,"vw":97.716769},{"c":97.54,"h":97.72,"l":97.54,"n":11,"o":97.72,"t":"2026-10-21T16:50:00Z","v":266,"vw":97.63},{"c":97.32,"h":97.32,"l":97.32,"n":64,"o":97.32,"t":"2026-10-21T16:55:00Z","v":232,"vw":97.32},{"c":97.76,"h":97.76,"l":97.36,"n":26,"o":97.37,"t":"2026-10-21T17:00:00Z","v":800,"vw":97.552},{"c":97.8194,"h":97.8194,"l":97.74,"n":107,"o":97.79,"t":"2026-10-21T17:05:00Z","v":2386,"vw":97.799598},{"c":97.98,"h":97.98,"l":97.87,"n":26,"o":97.88,"t":"2026-10-21T17:10:00Z","v":1008,"vw":97.89125},{"c":97.695,"h":97.87,"l":97.695,"n":27,"o":97.87,"t":"2026-10-21T17:15:00Z","v":1034,"vw":97.7575},{"c":97.445,"h":97.65,"l":97.445,"n":14,"o":97.65,"t":"2026-10-21T17:20:00Z","v":358,"vw":97.5475},{"c":97.48,"h":97.48,"l":97.41,"n":52,"o":97.445,"t":"2026-10-21T17:25:00Z","v":1833,"vw":97.459894},{"c":97.61,"h":97.61,"l":97.54,"n":12,"o":97.54,"t":"2026-10-21T17:30:00Z","v":442,"vw":97.563333},{"c":97.4,"h":97.49,"l":97.33,"n":22,"o":97.49,"t":"2026-10-21T17:35:00Z","v":1128,"vw":97.385714},{"c":97.455,"h":97.455,"l":97.455,"n":4,"o":97.455,"t":"2026-10-21T17:40:00Z","v":137,"vw":97.455},{"c":97.86,"h":97.87,"l":97.86,"n":20,"o":97.87,"t":"2026-10-21T17:45:00Z","v":903,"vw":97.861961},{"c":97.65,"h":97.76,"l":97.65,"n":26,"o":97.76,"t":"2026-10-21T17:50:00Z","v":500,"vw":97.705},{"c":97.66,"h":97.66,"l":97.66,"n":16,"o":97.66,"t":"2026-10-21T17:55:00Z","v":376,"vw":97.66},{"c":97.55,"h":97.69,"l":97.55,"n":56,"o":97.69,"t":"2026-10-21T18:00:00Z","v":1829,"vw":97.61},{"c":97.5282,"h":97.5282,"l":97.4,"n":14,"o":97.4,"t":"2026-10-21T18:05:00Z","v":955,"vw":97.471174},{"c":97.69,"h":97.69,"l":97.51,"n":39,"o":97.51,"t":"2026-10-21T18:10:00Z","v":1142,"vw":97.615},{"c":97.9,"h":97.9,"l":97.9,"n":20,"o":97.9,"t":"2026-10-21T18:15:00Z","v":753,"vw":97.9},{"c":97.74,"h":97.9,"l":97.74,"n":42,"o":97.85,"t":"2026-10-21T18:20:00Z","v":1590,"vw":97.848572},{"c":97.84,"h":97.89,"l":97.84,"n":43,"o":97.89,"t":"2026-10-21T18:25:00Z","v":1035,"vw":97.865},{"c":98.13,"h":98.13,"l":97.9,"n":68,"o":97.92,"t":"2026-10-21T18:35:00Z","v":3052,"vw":97.971111},{"c":98.17,"h":98.21,"l":98.12,"n":61,"o":98.12,"t":"2026-10-21T18:40:00Z","v":2153,"vw":98.166667},{"c":98.06,"h":98.28,"l":98.06,"n":125,"o":98.135,"t":"2026-10-21T18:45:00Z","v":6498,"vw":98.217778},{"c":97.96,"h":98.02,"l":97.92,"n":43,"o":98.02,"t":"2026-10-21T18:50:00Z","v":1442,"vw":97.976},{"c":97.69,"h":97.93,"l":97.69,"n":110,"o":97.93,"t":"2026-10-21T18:55:00Z","v":3679,"vw":97.846443},{"c":97.67,"h":97.74,"l":97.495,"n":142,"o":97.74,"t":"2026-10-21T19:00:00Z","v":3995,"vw":97.657692},{"c":98.29,"h":98.4,"l":97.825,"n":209,"o":97.8999,"t":"2026-10-21T19:05:00Z","v":8035,"vw":98.287079},{"c":98.19,"h":98.37,"l":98.17,"n":161,"o":98.26,"t":"2026-10-21T19:10:00Z","v":6529,"vw":98.263635},{"c":98.71,"h":98.71,"l":98.2,"n":114,"o":98.2,"t":"2026-10-21T19:15:00Z","v":3593,"vw":98.331944},{"c":99.14,"h":99.14,"l":98.605,"n":319,"o":98.73,"t":"2026-10-21T19:20:00Z","v":11038,"vw":98.810325},{"c":98.83,"h":99.22,"l":98.78,"n":197,"o":99.17,"t":"2026-10-21T19:25:00Z","v":6892,"vw":99.088265},{"c":98.72,"h":98.95,"l":98.71,"n":156,"o":98.84,"t":"2026-10-21T19:30:00Z","v":5634,"vw":98.808421},{"c":98.75,"h":98.75,"l":98.64,"n":154,"o":98.69,"t":"2026-10-21T19:35:00Z","v":3541,"vw":98.716337},{"c":98.64,"h":98.78,"l":98.59,"n":179,"o":98.78,"t":"2026-10-21T19:40:00Z","v":6762,"vw":98.719063},{"c":98.54,"h":98.625,"l":98.47,"n":67,"o":98.61,"t":"2026-10-21T19:45:00Z","v":3165,"vw":98.5167},{"c":98.55,"h":98.71,"l":98.45,"n":263,"o":98.62,"t":"2026-10-21T19:50:00Z","v":10147,"vw":98.596222},{"c":98.56,"h":98.67,"l":98.495,"n":751,"o":98.57,"t":"2026-10-21T19:55:00Z","v":26077,"vw":98.554363},{"c":98.64,"h":98.64,"l":98.64,"n":17,"o":98.64,"t":"2026-10-21T20:00:00Z","v":30151,"vw":98.64},{"c":98.04,"h":98.04,"l":97.52,"n":57,"o":97.52,"t":"2026-10-22T13:30:00Z","v":2413,"vw":97.8362},{"c":99,"h":99,"l":98.99,"n":6,"o":98.99,"t":"2026-10-22T13:35:00Z","v":310,"vw":98.995},{"c":99.81,"h":99.92,"l":99.19,"n":55,"o":99.34,"t":"2026-10-22T13:40:00Z","v":2556,"vw":99.780076},{"c":99.82,"h":100.26,"l":99.82,"n":27,"o":99.99,"t":"2026-10-22T13:45:00Z","v":1239,"vw":99.975714},{"c":99.59,"h":99.74,"l":99.1862,"n":86,"o":99.1862,"t":"2026-10-22T13:50:00Z","v":2202,"vw":99.473733},{"c":99.6,"h":99.8,"l":99.6,"n":64,"o":99.68,"t":"2026-10-22T13:55:00Z","v":3508,"vw":99.680412},{"c":99.7,"h":99.975,"l":99.495,"n":64,"o":99.975,"t":"2026-10-22T14:00:00Z","v":3648,"vw":99.703889},{"c":98.98,"h":99.33,"l":98.98,"n":12,"o":99.33,"t":"2026-10-22T14:05:00Z","v":425,"vw":99.155},{"c":98.99,"h":98.99,"l":98.73,"n":31,"o":98.73,"t":"2026-10-22T14:15:00Z","v":1297,"vw":98.826667},{"c":99.005,"h":99.005,"l":98.94,"n":14,"o":98.94,"t":"2026-10-22T14:20:00Z","v":544,"vw":98.9725},{"c":98.33,"h":98.67,"l":98.2,"n":20,"o":98.67,"t":"2026-10-22T14:25:00Z","v":1176,"vw":98.348301},{"c":98.235,"h":98.235,"l":98.235,"n":6,"o":98.235,"t":"2026-10-22T14:30:00Z","v":129,"vw":98.235},{"c":98.075,"h":98.12,"l":98.075,"n":12,"o":98.12,"t":"2026-10-22T14:35:00Z","v":266,"vw":98.0975},{"c":97.74,"h":97.81,"l":97.74,"n":25,"o":97.81,"t":"2026-10-22T14:45:00Z","v":588,"vw":97.775},{"c":98.38,"h":98.5,"l":98.38,"n":28,"o":98.41,"t":"2026-10-22T14:55:00Z","v":1755,"vw":98.450581},{"c":98.66,"h":98.66,"l":98.47,"n":14,"o":98.47,"t":"2026-10-22T15:00:00Z","v":1104,"vw":98.489},{"c":98.45,"h":98.64,"l":98.45,"n":40,"o":98.605,"t":"2026-10-22T15:05:00Z","v":2006,"vw":98.591193},{"c":98.32,"h":98.32,"l":98.32,"n":4,"o":98.32,"t":"2026-10-22T15:10:00Z","v":106,"vw":98.32},{"c":98.45,"h":98.45,"l":98.19,"n":52,"o":98.19,"t":"2026-10-22T15:15:00Z","v":1799,"vw":98.303333},{"c":98.57,"h":98.57,"l":98.57,"n":8,"o":98.57,"t":"2026-10-22T15:20:00Z","v":307,"vw":98.57},{"c":98.4,"h":98.42,"l":98.4,"n":12,"o":98.42,"t":"2026-10-22T15:25:00Z","v":350,"vw":98.41},{"c":98.745,"h":98.745,"l":98.41,"n":64,"o":98.65,"t":"2026-10-22T15:30:00Z","v":2362,"vw":98.614011},{"c":98.375,"h":98.44,"l":98.08,"n":66,"o":98.28,"t":"2026-10-22T15:40:00Z","v":7203,"vw":98.286948},{"c":98.17,"h":98.19,"l":97.99,"n":39,"o":98.19,"t":"2026-10-22T15:45:00Z","v":1688,"vw":98.13094},{"c":98.31,"h":98.31,"l":98.31,"n":11,"o":98.31,"t":"2026-10-22T15:50:00Z","v":245,"vw":98.31},{"c":98.23,"h":98.39,"l":98.23,"n":41,"o":98.29,"t":"2026-10-22T16:00:00Z","v":1597,"vw":98.28625},{"c":98.16,"h":98.245,"l":98.16,"n":6,"o":98.245,"t":"2026-10-22T16:05:00Z","v":227,"vw":98.2025},{"c":98.33,"h":98.33,"l":98.33,"n":3,"o":98.33,"t":"2026-10-22T16:10:00Z","v":103,"vw":98.33},{"c":98.17,"h":98.17,"l":98.17,"n":23,"o":98.17,"t":"2026-10-22T16:15:00Z","v":266,"vw":98.17},{"c":98.33,"h":98.33,"l":98.13,"n":34,"o":98.13,"t":"2026-10-22T16:20:00Z","v":585,"vw":98.23},{"c":98.02,"h":98.13,"l":98.02,"n":72,"o":98.13,"t":"2026-10-22T16:30:00Z","v":895,"vw":98.1025},{"c":97.96,"h":97.96,"l":97.79,"n":25,"o":97.81,"t":"2026-10-22T16:35:00Z","v":1030,"vw":97.903125},{"c":98.03,"h":98.03,"l":98.03,"n":16,"o":98.03,"t":"2026-10-22T16:40:00Z","v":187,"vw":98.03},{"c":97.78,"h":97.78,"l":97.78,"n":1,"o":97.78,"t":"2026-10-22T16:45:00Z","v":100,"vw":97.78},{"c":97.86,"h":97.86,"l":97.79,"n":20,"o":97.79,"t":"2026-10-22T16:50:00Z","v":1123,"vw":97.818},{"c":97.79,"h":97.93,"l":97.79,"n":6,"o":97.93,"t":"2026-10-22T16:55:00Z","v":313,"vw":97.851667},{"c":97.8372,"h":97.89,"l":97.8372,"n":33,"o":97.89,"t":"2026-10-22T17:00:00Z","v":1394,"vw":97.843478},{"c":97.85,"h":97.85,"l":97.68,"n":17,"o":97.68,"t":"2026-10-22T17:05:00Z","v":594,"vw":97.714},{"c":97.75,"h":97.82,"l":97.675,"n":20,"o":97.675,"t":"2026-10-22T17:10:00Z","v":722,"vw":97.755964},{"c":97.74,"h":97.85,"l":97.74,"n":18,"o":97.85,"t":"2026-10-22T17:15:00Z","v":329,"vw":97.795},{"c":97.85,"h":97.85,"l":97.685,"n":36,"o":97.685,"t":"2026-10-22T17:25:00Z","v":2510,"vw":97.782403},{"c":97.88,"h":97.88,"l":97.85,"n":22,"o":97.85,"t":"2026-10-22T17:30:00Z","v":315,"vw":97.865},{"c":98.035,"h":98.05,"l":97.9,"n":37,"o":97.97,"t":"2026-10-22T17:35:00Z","v":691,"vw":97.98875},{"c":98.28,"h":98.28,"l":98.08,"n":32,"o":98.18,"t":"2026-10-22T17:40:00Z","v":2095,"vw":98.176861},{"c":98.1,"h":98.1,"l":98.095,"n":3,"o":98.095,"t":"2026-10-22T17:45:00Z","v":202,"vw":98.0975},{"c":97.94,"h":98.04,"l":97.94,"n":15,"o":98.04,"t":"2026-10-22T17:50:00Z","v":238,"vw":97.99122},{"c":97.97,"h":97.97,"l":97.97,"n":15,"o":97.97,"t":"2026-10-22T17:55:00Z","v":210,"vw":97.97},{"c":98.02,"h":98.25,"l":98.02,"n":38,"o":98.185,"t":"2026-10-22T18:00:00Z","v":1170,"vw":98.187322},{"c":98.05,"h":98.05,"l":97.92,"n":8,"o":97.92,"t":"2026-10-22T18:05:00Z","v":237,"vw":97.985},{"c":97.835,"h":97.925,"l":97.83,"n":52,"o":97.925,"t":"2026-10-22T18:10:00Z","v":2428,"vw":97.864424},{"c":97.92,"h":97.92,"l":97.775,"n":25,"o":97.775,"t":"2026-10-22T18:15:00Z","v":518,"vw":97.823333},{"c":97.89,"h":97.96,"l":97.89,"n":45,"o":97.96,"t":"2026-10-22T18:20:00Z","v":1698,"vw":97.916},{"c":97.95,"h":98.21,"l":97.87,"n":49,"o":97.95,"t":"2026-10-22T18:25:00Z","v":1733,"vw":97.969849},{"c":97.85,"h":97.965,"l":97.85,"n":10,"o":97.94,"t":"2026-10-22T18:30:00Z","v":510,"vw":97.90125},{"c":98.7,"h":98.71,"l":97.92,"n":313,"o":97.92,"t":"2026-10-22T18:35:00Z","v":14866,"vw":98.364665},{"c":98.6,"h":98.77,"l":98.6,"n":55,"o":98.77,"t":"2026-10-22T18:40:00Z","v":1391,"vw":98.713216},{"c":98.75,"h":98.86,"l":98.67,"n":90,"o":98.67,"t":"2026-10-22T18:45:00Z","v":2198,"vw":98.779396},{"c":98.9,"h":98.9,"l":98.795,"n":43,"o":98.795,"t":"2026-10-22T18:50:00Z","v":1156,"vw":98.872826},{"c":98.88,"h":98.88,"l":98.88,"n":10,"o":98.88,"t":"2026-10-22T18:55:00Z","v":420,"vw":98.88},{"c":98.6,"h":98.815,"l":98.6,"n":17,"o":98.815,"t":"2026-10-22T19:00:00Z","v":664,"vw":98.715},{"c":98.65,"h":98.66,"l":98.3875,"n":140,"o":98.3875,"t":"2026-10-22T19:05:00Z","v":3719,"vw":98.527035},{"c":98.29,"h":98.6525,"l":98.29,"n":83,"o":98.62,"t":"2026-10-22T19:10:00Z","v":3181,"vw":98.572656},{"c":98.3,"h":98.3,"l":98.25,"n":23,"o":98.25,"t":"2026-10-22T19:15:00Z","v":581,"vw":98.275},{"c":98.37,"h":98.37,"l":98.23,"n":44,"o":98.23,"t":"2026-10-22T19:20:00Z","v":1338,"vw":98.263639},{"c":98.15,"h":98.24,"l":98.15,"n":46,"o":98.24,"t":"2026-10-22T19:25:00Z","v":870,"vw":98.195},{"c":97.97,"h":98.15,"l":97.9,"n":90,"o":98.14,"t":"2026-10-22T19:30:00Z","v":2516,"vw":98.013011},{"c":98.19,"h":98.2,"l":97.765,"n":212,"o":97.805,"t":"2026-10-22T19:35:00Z","v":5358,"vw":98.012037},{"c":98.39,"h":98.4,"l":98.18,"n":202,"o":98.18,"t":"2026-10-22T19:40:00Z","v":6106,"vw":98.367631},{"c":98.45,"h":98.5,"l":98.31,"n":190,"o":98.31,"t":"2026-10-22T19:45:00Z","v":7729,"vw":98.411443},{"c":98.265,"h":98.685,"l":98.1725,"n":192,"o":98.685,"t":"2026-10-22T19:50:00Z","v":5425,"vw":98.39751},{"c":98.55,"h":98.55,"l":98.2,"n":630,"o":98.29,"t":"2026-10-22T19:55:00Z","v":21206,"vw":98.351434},{"c":98.38,"h":98.38,"l":98.38,"n":27,"o":98.38,"t":"2026-10-22T20:00:00Z","v":21652,"vw":98.38},{"c":98.49,"h":98.49,"l":98.47,"n":26,"o":98.47,"t":"2026-10-22T21:10:00Z","v":1022,"vw":98.48}],"history":[{"c":67.94,"h":69.6,"l":67.665,"n":1260,"o":69.6,"t":"2024-10-21T04:00:00Z","v":45218,"vw":68.283774},{"c":67.98,"h":68.67,"l":67.46,"n":1307,"o":68.28,"t":"2024-10-22T04:00:00Z","v":44562,"vw":68.094529},{"c":65.31,"h":67.75,"l":64.69,"n":1883,"o":67.66,"t":"2024-10-23T04:00:00Z","v":57916,"vw":65.7665},{"c":65.22,"h":65.83,"l":64.32,"n":2380,"o":65.64,"t":"2024-10-24T04:00:00Z","v":71138,"vw":65.003439},{"c":66.01,"h":68.12,"l":65.49,"n":1611,"o":65.49,"t":"2024-10-25T04:00:00Z","v":60955,"vw":66.352954},{"c":69.29,"h":69.34,"l":66.21,"n":2308,"o":66.82,"t":"2024-10-28T04:00:00Z","v":76476,"vw":68.956668},{"c":69.4,"h":70.18,"l":67.82,"n":2083,"o":69.01,"t":"2024-10-29T04:00:00Z","v":65053,"vw":69.425467},{"c":67.28,"h":69.32,"l":67.26,"n":1250,"o":68.62,"t":"2024-10-30T04:00:00Z","v":55151,"vw":67.824324},{"c":67.05,"h":68.21,"l":66.49,"n":2420,"o":67.13,"t":"2024-10-31T04:00:00Z","v":106826,"vw":67.067352},{"c":64.37,"h":67.305,"l":64.19,"n":1827,"o":67.15,"t":"2024-11-01T04:00:00Z","v":38840,"vw":65.554046},{"c":64.65,"h":66.0875,"l":63.95,"n":1615,"o":64.86,"t":"2024-11-04T05:00:00Z","v":48083,"vw":64.704032},{"c":64.55,"h":64.84,"l":63.18,"n":2066,"o":64.7,"t":"2024-11-05T05:00:00Z","v":67089,"vw":64.312416},{"c":66.17,"h":66.33,"l":62.06,"n":2401,"o":65.08,"t":"2024-11-06T05:00:00Z","v":82873,"vw":64.764693},{"c":67.94,"h":68.27,"l":66.44,"n":1844,"o":66.44,"t":"2024-11-07T05:00:00Z","v":65605,"vw":67.816491},{"c":66.37,"h":67.57,"l":65.995,"n":1778,"o":67.49,"t":"2024-11-08T05:00:00Z","v":61927,"vw":66.488051},{"c":64.99,"h":66.54,"l":64.33,"n":2178,"o":66.54,"t":"2024-11-11T05:00:00Z","v":54096,"vw":64.926323},{"c":65.26,"h":65.55,"l":64.15,"n":1264,"o":64.6,"t":"2024-11-12T05:00:00Z","v":36966,"vw":65.006177},{"c":65.85,"h":66.7,"l":65.06,"n":2257,"o":65.06,"t":"2024-11-13T05:00:00Z","v":50375,"vw":66.045215},{"c":65.85,"h":66.49,"l":65.35,"n":1277,"o":65.89,"t":"2024-11-14T05:00:00Z","v":57867,"vw":65.968684},{"c":63.09,"h":64.785,"l":62.54,"n":1761,"o":63.13,"t":"2024-11-15T05:00:00Z","v":76462,"vw":63.348072},{"c":64.79,"h":64.94,"l":63.28,"n":1040,"o":63.4,"t":"2024-11-18T05:00:00Z","v":67139,"vw":64.405023},{"c":64.68,"h":65.2,"l":62.37,"n":2399,"o":62.41,"t":"2024-11-19T05:00:00Z","v":91436,"vw":64.24382},{"c":65.12,"h":65.8,"l":63.945,"n":1862,"o":64.61,"t":"2024-11-20T05:00:00Z","v":67100,"vw":65.230949},{"c":65.71,"h":65.975,"l":64.49,"n":1641,"o":65.2,"t":"2024-11-21T05:00:00Z","v":68407,"vw":65.506045},{"c":65.32,"h":65.8,"l":64.76,"n":1207,"o":65.8,"t":"2024-11-22T05:00:00Z","v":78581,"vw":65.259129},{"c":66.11,"h":66.8099,"l":65.5,"n":1844,"o":65.5,"t":"2024-11-25T05:00:00Z","v":63988,"vw":66.23006},{"c":63.64,"h":65.8,"l":62.68,"n":3892,"o":65.8,"t":"2024-11-26T05:00:00Z","v":153086,"vw":63.432196},{"c":64.87,"h":64.93,"l":63.22,"n":2048,"o":63.22,"t":"2024-11-27T05:00:00Z","v":68430,"vw":64.233647},{"c":65.23,"h":65.23,"l":63.8225,"n":1425,"o":64.99,"t":"2024-11-29T05:00:00Z","v":41320,"vw":64.76031},{"c":62.93,"h":64,"l":62.65,"n":3601,"o":64,"t":"2024-12-02T05:00:00Z","v":97794,"vw":63.04872},{"c":65.08,"h":65.48,"l":62.84,"n":1203,"o":63.39,"t":"2024-12-03T05:00:00Z","v":52511,"vw":64.56283},{"c":66.82,"h":67.18,"l":64.28,"n":2135,"o":65.53,"t":"2024-12-04T05:00:00Z","v":76379,"vw":66.176942},{"c":70.21,"h":70.46,"l":66.84,"n":1816,"o":66.94,"t":"2024-12-05T05:00:00Z","v":88707,"vw":69.627487},{"c":72.52,"h":73.3,"l":70.22,"n":5231,"o":70.22,"t":"2024-12-06T05:00:00Z","v":198136,"vw":72.296401},{"c":72.84,"h":73.9,"l":71.2701,"n":2890,"o":72.5,"t":"2024-12-09T05:00:00Z","v":105691,"vw":73.0478},{"c":73.29,"h":73.7,"l":72.11,"n":2104,"o":73.15,"t":"2024-12-10T05:00:00Z","v":56970,"vw":73.130259},{"c":72.91,"h":73.73,"l":71.99,"n":2544,"o":73.73,"t":"2024-12-11T05:00:00Z","v":94706,"vw":72.871205},{"c":70.55,"h":72.52,"l":70.4,"n":1679,"o":72.4,"t":"2024-12-12T05:00:00Z","v":83804,"vw":71.330814},{"c":72.67,"h":73.03,"l":70.7,"n":3042,"o":70.7,"t":"2024-12-13T05:00:00Z","v":100012,"vw":72.2707},{"c":74.04,"h":74.29,"l":72.2,"n":2065,"o":72.44,"t":"2024-12-16T05:00:00Z","v":104572,"vw":73.61278},{"c":73.8,"h":74.525,"l":73.355,"n":2069,"o":73.55,"t":"2024-12-17T05:00:00Z","v":89487,"vw":73.846253},{"c":71.95,"h":74.63,"l":71.3872,"n":4769,"o":73.36,"t":"2024-12-18T05:00:00Z","v":216155,"vw":73.311349},{"c":71.84,"h":73.02,"l":71.41,"n":3802,"o":72.51,"t":"2024-12-19T05:00:00Z","v":69740,"vw":71.909952},{"c":72.1,"h":73.11,"l":71.35,"n":3688,"o":71.35,"t":"2024-12-20T05:00:00Z","v":173463,"vw":72.258393},{"c":71.94,"h":72.17,"l":69.86,"n":1325,"o":71.57,"t":"2024-12-23T05:00:00Z","v":56261,"vw":71.515611},{"c":71.8,"h":72.42,"l":71.13,"n":805,"o":72.42,"t":"2024-12-24T05:00:00Z","v":16710,"vw":71.745693},{"c":71.77,"h":72.145,"l":71.035,"n":1256,"o":72.03,"t":"2024-12-26T05:00:00Z","v":34650,"vw":71.551149},{"c":69.58,"h":71.85,"l":69.445,"n":1506,"o":71.52,"t":"2024-12-27T05:00:00Z","v":41886,"vw":70.006381},{"c":69.01,"h":69.24,"l":67.605,"n":1749,"o":69.1,"t":"2024-12-30T05:00:00Z","v":67168,"vw":68.572882},{"c":68.64,"h":69.35,"l":68.365,"n":1337,"o":69.35,"t":"2024-12-31T05:00:00Z","v":33234,"vw":68.811935},{"c":70.36,"h":70.77,"l":68.52,"n":1242,"o":68.58,"t":"2025-01-02T05:00:00Z","v":32058,"vw":70.086219},{"c":69.07,"h":70.5,"l":68.48,"n":1490,"o":70.03,"t":"2025-01-03T05:00:00Z","v":41638,"vw":69.236447},{"c":71.63,"h":73.2,"l":69.2,"n":2110,"o":69.2,"t":"2025-01-06T05:00:00Z","v":71916,"vw":71.870065},{"c":73.77,"h":74.65,"l":71.84,"n":3491,"o":71.84,"t":"2025-01-07T05:00:00Z","v":97441,"vw":73.799723},{"c":72.23,"h":73.97,"l":71.58,"n":1855,"o":73.82,"t":"2025-01-08T05:00:00Z","v":56324,"vw":72.366674},{"c":71.29,"h":72.26,"l":71.02,"n":1215,"o":71.62,"t":"2025-01-10T05:00:00Z","v":31164,"vw":71.538948},{"c":72.25,"h":72.27,"l":70.16,"n":4260,"o":70.58,"t":"2025-01-13T05:00:00Z","v":112131,"vw":71.265257},{"c":76.48,"h":76.755,"l":72.86,"n":2878,"o":73,"t":"2025-01-14T05:00:00Z","v":80336,"vw":75.663278},{"c":77.23,"h":78.01,"l":75.44,"n":3188,"o":76.82,"t":"2025-01-15T05:00:00Z","v":100249,"vw":77.130376},{"c":75.71,"h":78.3,"l":75.71,"n":1760,"o":77.8,"t":"2025-01-16T05:00:00Z","v":41390,"vw":76.295117},{"c":76.64,"h":77.46,"l":75.84,"n":1449,"o":75.84,"t":"2025-01-17T05:00:00Z","v":31638,"vw":76.896844},{"c":77.48,"h":77.76,"l":76.7,"n":1662,"o":77.37,"t":"2025-01-21T05:00:00Z","v":32015,"vw":77.238191},{"c":78.78,"h":79.74,"l":77.48,"n":3816,"o":77.6,"t":"2025-01-22T05:00:00Z","v":103206,"vw":78.878875},{"c":78.77,"h":79.81,"l":78.22,"n":2954,"o":78.5,"t":"2025-01-23T05:00:00Z","v":76738,"vw":78.970816},{"c":79.94,"h":80.23,"l":79.03,"n":1654,"o":79.29,"t":"2025-01-24T05:00:00Z","v":65028,"vw":79.682442},{"c":78,"h":78.78,"l":77.1383,"n":1931,"o":78.78,"t":"2025-01-27T05:00:00Z","v":42934,"vw":77.857079},{"c":78.26,"h":78.94,"l":77.8,"n":2629,"o":77.8,"t":"2025-01-28T05:00:00Z","v":101106,"vw":78.427115},{"c":78.33,"h":78.86,"l":76.46,"n":2931,"o":78.11,"t":"2025-01-29T05:00:00Z","v":98201,"vw":77.841357},{"c":80.41,"h":81.13,"l":78.51,"n":3300,"o":79.43,"t":"2025-01-30T05:00:00Z","v":95751,"vw":80.014443},{"c":75.6,"h":80.3,"l":75.415,"n":4216,"o":79.9,"t":"2025-01-31T05:00:00Z","v":109548,"vw":77.33138},{"c":77.78,"h":77.8,"l":73,"n":1926,"o":73.01,"t":"2025-02-03T05:00:00Z","v":67915,"vw":76.54859},{"c":77.73,"h":79.17,"l":76.5686,"n":1490,"o":77.56,"t":"2025-02-04T05:00:00Z","v":61301,"vw":77.857866},{"c":75.81,"h":78.49,"l":75.26,"n":1821,"o":77.8,"t":"2025-02-05T05:00:00Z","v":52826,"vw":76.114239},{"c":78.3,"h":78.33,"l":75.21,"n":1770,"o":75.83,"t":"2025-02-06T05:00:00Z","v":56221,"vw":77.760553},{"c":77.66,"h":78.7,"l":76.915,"n":1023,"o":78.3,"t":"2025-02-07T05:00:00Z","v":29109,"vw":77.779839},{"c":77.77,"h":78.6,"l":76.91,"n":2997,"o":78.6,"t":"2025-02-10T05:00:00Z","v":73487,"vw":77.765189},{"c":78.93,"h":79.38,"l":76.56,"n":2279,"o":76.56,"t":"2025-02-11T05:00:00Z","v":73647,"vw":78.478935},{"c":80.69,"h":81.2,"l":78.39,"n":2038,"o":79.5,"t":"2025-02-12T05:00:00Z","v":79600,"vw":80.04877},{"c":79.97,"h":81.255,"l":79.74,"n":2032,"o":80.8,"t":"2025-02-13T05:00:00Z","v":76563,"vw":80.355631},{"c":80.65,"h":82.2727,"l":80,"n":3066,"o":80,"t":"2025-02-14T05:00:00Z","v":93884,"vw":81.351929},{"c":81.59,"h":82.345,"l":80.96,"n":1689,"o":81.39,"t":"2025-02-18T05:00:00Z","v":75324,"vw":81.655624},{"c":80.46,"h":81.54,"l":79.5001,"n":2916,"o":81.31,"t":"2025-02-19T05:00:00Z","v":147686,"vw":80.195833},{"c":83.17,"h":83.69,"l":80.38,"n":2269,"o":80.8,"t":"2025-02-20T05:00:00Z","v":79072,"vw":82.559871},{"c":79.89,"h":83.45,"l":79.56,"n":1995,"o":83.17,"t":"2025-02-21T05:00:00Z","v":65759,"vw":80.581469},{"c":79.2,"h":81.48,"l":78.51,"n":1656,"o":79.89,"t":"2025-02-24T05:00:00Z","v":63735,"vw":80.013614},{"c":76.72,"h":79.16,"l":75.8,"n":1745,"o":79.16,"t":"2025-02-25T05:00:00Z","v":44735,"vw":77.003186},{"c":77.07,"h":77.84,"l":75.36,"n":1926,"o":77.4,"t":"2025-02-26T05:00:00Z","v":47059,"vw":76.722962},{"c":74.32,"h":77.99,"l":73.26,"n":1778,"o":77.59,"t":"2025-02-27T05:00:00Z","v":47006,"vw":74.374629},{"c":77.23,"h":77.37,"l":73.66,"n":2000,"o":74.32,"t":"2025-02-28T05:00:00Z","v":75064,"vw":76.595217},{"c":75.07,"h":78.36,"l":74.65,"n":1476,"o":77.52,"t":"2025-03-03T05:00:00Z","v":44725,"vw":76.413096},{"c":75.31,"h":78,"l":72.6978,"n":2483,"o":75,"t":"2025-03-04T05:00:00Z","v":93728,"vw":74.715922},{"c":76.44,"h":77.25,"l":75.38,"n":1462,"o":76,"t":"2025-03-05T05:00:00Z","v":46129,"vw":76.424143},{"c":76.73,"h":77.295,"l":75.43,"n":2078,"o":76.25,"t":"2025-03-06T05:00:00Z","v":60434,"vw":76.705631},{"c":75.21,"h":76.96,"l":74.51,"n":2017,"o":76.38,"t":"2025-03-07T05:00:00Z","v":56344,"vw":75.247451},{"c":71.7,"h":75.2,"l":71.175,"n":2006,"o":74.09,"t":"2025-03-10T04:00:00Z","v":51394,"vw":72.180689},{"c":73.14,"h":73.84,"l":71.8,"n":1598,"o":72.15,"t":"2025-03-11T04:00:00Z","v":39629,"vw":72.915246},{"c":74.4,"h":75,"l":72.92,"n":2057,"o":74.36,"t":"2025-03-12T04:00:00Z","v":61465,"vw":74.175295},{"c":75.58,"h":76.21,"l":74.21,"n":2852,"o":74.21,"t":"2025-03-13T04:00:00Z","v":103715,"vw":75.216095},{"c":81.1,"h":81.54,"l":76.12,"n":3016,"o":76.12,"t":"2025-03-14T04:00:00Z","v":88744,"vw":80.396628},{"c":82.04,"h":82.43,"l":80.01,"n":1371,"o":80.98,"t":"2025-03-17T04:00:00Z","v":44282,"vw":81.769926},{"c":80.93,"h":82.03,"l":80.45,"n":2111,"o":82.03,"t":"2025-03-18T04:00:00Z","v":54740,"vw":81.218215},{"c":81.12,"h":82,"l":80.175,"n":1717,"o":80.93,"t":"2025-03-19T04:00:00Z","v":53397,"vw":81.135015},{"c":81.45,"h":81.93,"l":79.755,"n":869,"o":80.65,"t":"2025-03-20T04:00:00Z","v":32313,"vw":81.293219},{"c":79.47,"h":80.8,"l":78.2252,"n":1741,"o":80.13,"t":"2025-03-21T04:00:00Z","v":73728,"vw":79.373007},{"c":80.925,"h":81.07,"l":79.74,"n":1395,"o":80.4,"t":"2025-03-24T04:00:00Z","v":42524,"vw":80.590548},{"c":81.99,"h":82.675,"l":81.29,"n":2403,"o":81.79,"t":"2025-03-25T04:00:00Z","v":39766,"vw":82.105592},{"c":80.24,"h":82.2999,"l":80.13,"n":1248,"o":81.6,"t":"2025-03-26T04:00:00Z","v":29865,"vw":81.093439},{"c":79.26,"h":80.48,"l":78.86,"n":1428,"o":79.8,"t":"2025-03-27T04:00:00Z","v":37173,"vw":79.443988},{"c":78.47,"h":79.8,"l":78.34,"n":2571,"o":78.34,"t":"2025-03-28T04:00:00Z","v":78737,"vw":78.981408},{"c":78.63,"h":79.45,"l":77.1114,"n":3007,"o":77.51,"t":"2025-03-31T04:00:00Z","v":142035,"vw":78.712695},{"c":80.43,"h":80.87,"l":78.05,"n":3123,"o":78.23,"t":"2025-04-01T04:00:00Z","v":122258,"vw":80.195449},{"c":79.84,"h":80.99,"l":79.25,"n":1690,"o":79.25,"t":"2025-04-02T04:00:00Z","v":55791,"vw":80.147266},{"c":81.17,"h":82.115,"l":77.19,"n":2991,"o":77.19,"t":"2025-04-03T04:00:00Z","v":121479,"vw":81.187391},{"c":76.79,"h":79.6559,"l":76.5,"n":2609,"o":77.09,"t":"2025-04-04T04:00:00Z","v":104315,"vw":77.644665},{"c":73.27,"h":76.79,"l":72.3199,"n":2587,"o":73.76,"t":"2025-04-07T04:00:00Z","v":84942,"vw":74.204843},{"c":72.48,"h":76.35,"l":71.81,"n":1985,"o":74.91,"t":"2025-04-08T04:00:00Z","v":91086,"vw":73.641075},{"c":76.81,"h":77.3,"l":70.2401,"n":3452,"o":72.72,"t":"2025-04-09T04:00:00Z","v":143987,"vw":73.614474},{"c":78.33,"h":79.71,"l":75.5133,"n":5251,"o":75.79,"t":"2025-04-10T04:00:00Z","v":220021,"vw":77.891422},{"c":79.46,"h":80.07,"l":76.915,"n":2717,"o":79.31,"t":"2025-04-11T04:00:00Z","v":125429,"vw":78.535821},{"c":81,"h":83.235,"l":80,"n":3337,"o":80.85,"t":"2025-04-14T04:00:00Z","v":131388,"vw":81.379185},{"c":80.25,"h":81.79,"l":80.24,"n":1704,"o":80.68,"t":"2025-04-15T04:00:00Z","v":52244,"vw":80.810858},{"c":80.93,"h":81.67,"l":79.94,"n":2161,"o":80.24,"t":"2025-04-16T04:00:00Z","v":71328,"vw":80.925918},{"c":83.53,"h":84.42,"l":80.75,"n":1225,"o":81.12,"t":"2025-04-17T04:00:00Z","v":26892,"vw":83.162402},{"c":83.41,"h":84.99,"l":82.81,"n":1776,"o":83.84,"t":"2025-04-21T04:00:00Z","v":64119,"vw":83.487263},{"c":85.26,"h":87.2626,"l":84.44,"n":1556,"o":84.61,"t":"2025-04-22T04:00:00Z","v":50179,"vw":85.297899},{"c":88.08,"h":88.24,"l":86.24,"n":1709,"o":87.32,"t":"2025-04-23T04:00:00Z","v":50149,"vw":87.525966},{"c":90.15,"h":92.39,"l":87.1111,"n":2508,"o":88.26,"t":"2025-04-24T04:00:00Z","v":68138,"vw":90.565497},{"c":90.13,"h":90.87,"l":89.19,"n":1950,"o":90.2,"t":"2025-04-25T04:00:00Z","v":61988,"vw":90.025866},{"c":88.92,"h":91.09,"l":87.1,"n":1671,"o":90.7,"t":"2025-04-28T04:00:00Z","v":55308,"vw":88.467756},{"c":85.9,"h":88.44,"l":84.735,"n":2657,"o":87.22,"t":"2025-04-29T04:00:00Z","v":76590,"vw":86.245563},{"c":88.97,"h":89.525,"l":84.97,"n":1961,"o":84.97,"t":"2025-04-30T04:00:00Z","v":58113,"vw":88.279729},{"c":88.49,"h":89.51,"l":87.715,"n":735,"o":88.97,"t":"2025-05-01T04:00:00Z","v":18466,"vw":88.523182},{"c":88.42,"h":90.06,"l":87.42,"n":2432,"o":89.35,"t":"2025-05-02T04:00:00Z","v":64027,"vw":88.481051},{"c":87.88,"h":88.55,"l":86.62,"n":2588,"o":88.37,"t":"2025-05-05T04:00:00Z","v":102250,"vw":87.714841},{"c":90.77,"h":91.65,"l":87.085,"n":4765,"o":87.23,"t":"2025-05-06T04:00:00Z","v":176349,"vw":90.243783},{"c":96.39,"h":96.66,"l":89.53,"n":3958,"o":90.27,"t":"2025-05-07T04:00:00Z","v":150581,"vw":94.586375},{"c":95.78,"h":97.6,"l":94.11,"n":2901,"o":97.6,"t":"2025-05-08T04:00:00Z","v":92848,"vw":95.801119},{"c":95.98,"h":98.17,"l":95.16,"n":1750,"o":95.98,"t":"2025-05-09T04:00:00Z","v":64185,"vw":96.135939},{"c":95.61,"h":96.81,"l":93.03,"n":2302,"o":96.66,"t":"2025-05-12T04:00:00Z","v":72666,"vw":95.189386},{"c":98.8,"h":101.22,"l":95.86,"n":3506,"o":95.86,"t":"2025-05-13T04:00:00Z","v":148170,"vw":99.198555},{"c":100.23,"h":100.7,"l":98.8,"n":2477,"o":98.8,"t":"2025-05-14T04:00:00Z","v":51547,"vw":99.917296},{"c":100.67,"h":100.71,"l":98.8,"n":2868,"o":100.23,"t":"2025-05-15T04:00:00Z","v":86454,"vw":100.096139},{"c":100.62,"h":101.85,"l":99.255,"n":1785,"o":101.85,"t":"2025-05-16T04:00:00Z","v":52785,"vw":100.074596},{"c":101.11,"h":101.72,"l":99.87,"n":2704,"o":101.72,"t":"2025-05-19T04:00:00Z","v":101187,"vw":100.928161},{"c":100.96,"h":102.7435,"l":100.2,"n":2355,"o":101.62,"t":"2025-05-20T04:00:00Z","v":71568,"vw":100.834754},{"c":100.23,"h":100.6,"l":99.4,"n":1967,"o":100.02,"t":"2025-05-21T04:00:00Z","v":64734,"vw":100.124094},{"c":100.22,"h":100.97,"l":99.39,"n":2129,"o":100.55,"t":"2025-05-22T04:00:00Z","v":79140,"vw":100.305975},{"c":97.97,"h":98.07,"l":95.42,"n":2110,"o":96.09,"t":"2025-05-23T04:00:00Z","v":83410,"vw":97.388783},{"c":96.54,"h":98.29,"l":95.66,"n":2003,"o":97.71,"t":"2025-05-27T04:00:00Z","v":61577,"vw":96.54118},{"c":96.82,"h":98.62,"l":95.19,"n":2609,"o":96.01,"t":"2025-05-28T04:00:00Z","v":105790,"vw":96.923353},{"c":97.45,"h":97.91,"l":97.26,"n":1174,"o":97.7,"t":"2025-05-29T04:00:00Z","v":31448,"vw":97.541674},{"c":99.26,"h":99.39,"l":96.14,"n":1702,"o":97.5,"t":"2025-05-30T04:00:00Z","v":94377,"vw":98.84989},{"c":99.27,"h":100.71,"l":98.54,"n":1352,"o":99.26,"t":"2025-06-02T04:00:00Z","v":47986,"vw":99.424458},{"c":99.07,"h":99.64,"l":98.065,"n":1223,"o":98.38,"t":"2025-06-03T04:00:00Z","v":30559,"vw":98.785764},{"c":101.44,"h":102.66,"l":98.35,"n":2827,"o":98.35,"t":"2025-06-04T04:00:00Z","v":99699,"vw":101.308261},{"c":103.21,"h":103.3192,"l":100.97,"n":1954,"o":102,"t":"2025-06-05T04:00:00Z","v":71520,"vw":102.442925},{"c":104.33,"h":104.4,"l":102.825,"n":1316,"o":103.21,"t":"2025-06-06T04:00:00Z","v":42916,"vw":103.946258},{"c":103.7,"h":105.2091,"l":103.06,"n":1958,"o":104.33,"t":"2025-06-09T04:00:00Z","v":74405,"vw":103.675296},{"c":106.04,"h":106.9,"l":103.7,"n":1946,"o":103.7,"t":"2025-06-10T04:00:00Z","v":49176,"vw":105.957158},{"c":106.35,"h":108.225,"l":105.47,"n":1752,"o":106.13,"t":"2025-06-11T04:00:00Z","v":48816,"vw":106.758444},{"c":105.31,"h":106,"l":104.44,"n":1577,"o":106,"t":"2025-06-12T04:00:00Z","v":47336,"vw":105.158741},{"c":104.49,"h":105.89,"l":101.59,"n":1566,"o":101.59,"t":"2025-06-13T04:00:00Z","v":33953,"vw":104.424091},{"c":104.14,"h":105.43,"l":103.5518,"n":1123,"o":104.45,"t":"2025-06-16T04:00:00Z","v":28776,"vw":104.188212},{"c":101.89,"h":104.02,"l":101.35,"n":2007,"o":104.02,"t":"2025-06-17T04:00:00Z","v":48810,"vw":101.94977},{"c":100.83,"h":102.39,"l":100.025,"n":3382,"o":102.39,"t":"2025-06-18T04:00:00Z","v":79442,"vw":100.824384},{"c":100.43,"h":101.55,"l":100,"n":3010,"o":101.27,"t":"2025-06-20T04:00:00Z","v":73949,"vw":100.59516},{"c":102.09,"h":102.09,"l":99.14,"n":2691,"o":100.06,"t":"2025-06-23T04:00:00Z","v":90351,"vw":101.28969},{"c":101.99,"h":102.57,"l":101.6,"n":1946,"o":101.88,"t":"2025-06-24T04:00:00Z","v":54439,"vw":102.015069},{"c":103.12,"h":104.19,"l":102.15,"n":3996,"o":102.15,"t":"2025-06-25T04:00:00Z","v":137031,"vw":103.340796},{"c":101.99,"h":103.94,"l":101.48,"n":2512,"o":103.18,"t":"2025-06-26T04:00:00Z","v":68935,"vw":102.309534},{"c":104.49,"h":105.65,"l":101.61,"n":2396,"o":101.61,"t":"2025-06-27T04:00:00Z","v":90587,"vw":104.274929},{"c":105.5,"h":106.255,"l":103.7775,"n":2018,"o":104.49,"t":"2025-06-30T04:00:00Z","v":73686,"vw":105.387035},{"c":107.16,"h":107.405,"l":105.1401,"n":2050,"o":105.5,"t":"2025-07-01T04:00:00Z","v":79021,"vw":106.429312},{"c":108.82,"h":109.12,"l":107.09,"n":2914,"o":107.13,"t":"2025-07-02T04:00:00Z","v":90957,"vw":108.434425},{"c":108.21,"h":109.71,"l":107.99,"n":1343,"o":108.77,"t":"2025-07-03T04:00:00Z","v":45139,"vw":108.573208},{"c":110.21,"h":110.685,"l":107.56,"n":2976,"o":107.56,"t":"2025-07-07T04:00:00Z","v":89478,"vw":110.054789},{"c":110.78,"h":113.22,"l":109.99,"n":5028,"o":110.83,"t":"2025-07-08T04:00:00Z","v":89716,"vw":111.070725},{"c":111.12,"h":112,"l":110.627,"n":3265,"o":111.13,"t":"2025-07-09T04:00:00Z","v":60184,"vw":111.191182},{"c":113.86,"h":114.8,"l":109.7,"n":3447,"o":111.68,"t":"2025-07-10T04:00:00Z","v":110385,"vw":113.339289},{"c":113.14,"h":114.0449,"l":111.79,"n":3876,"o":113.85,"t":"2025-07-11T04:00:00Z","v":100999,"vw":113.053991},{"c":112.5,"h":116.255,"l":111.905,"n":2376,"o":113.27,"t":"2025-07-14T04:00:00Z","v":46195,"vw":112.610431},{"c":112.2,"h":112.855,"l":110.81,"n":2024,"o":112.71,"t":"2025-07-15T04:00:00Z","v":43783,"vw":111.899542},{"c":113.17,"h":113.775,"l":111.8096,"n":3288,"o":112.75,"t":"2025-07-16T04:00:00Z","v":65488,"vw":113.008167},{"c":112.62,"h":115.02,"l":112.365,"n":3347,"o":112.95,"t":"2025-07-17T04:00:00Z","v":55240,"vw":113.074772},{"c":111.22,"h":113.5,"l":110.89,"n":1630,"o":113.5,"t":"2025-07-18T04:00:00Z","v":34461,"vw":111.671194},{"c":111.42,"h":112.645,"l":110.54,"n":2293,"o":112.15,"t":"2025-07-21T04:00:00Z","v":103263,"vw":111.624978},{"c":107.19,"h":111.19,"l":106.15,"n":4348,"o":111.19,"t":"2025-07-22T04:00:00Z","v":126699,"vw":107.999632},{"c":107.66,"h":107.885,"l":106.24,"n":4527,"o":107.03,"t":"2025-07-23T04:00:00Z","v":82679,"vw":107.266217},{"c":108.6,"h":109.675,"l":107.09,"n":6518,"o":107.96,"t":"2025-07-24T04:00:00Z","v":122275,"vw":108.62353},{"c":107.49,"h":109.145,"l":106.25,"n":3444,"o":109.145,"t":"2025-07-25T04:00:00Z","v":97019,"vw":107.282418},{"c":102.41,"h":106.66,"l":101.41,"n":8037,"o":106.62,"t":"2025-07-28T04:00:00Z","v":171204,"vw":102.945543},{"c":104.63,"h":105.31,"l":101.05,"n":3387,"o":102.91,"t":"2025-07-29T04:00:00Z","v":116150,"vw":103.999171},{"c":105.63,"h":106.055,"l":102.6,"n":3903,"o":104.47,"t":"2025-07-30T04:00:00Z","v":126291,"vw":105.02904},{"c":106.43,"h":106.78,"l":105.25,"n":2657,"o":105.38,"t":"2025-07-31T04:00:00Z","v":50263,"vw":106.299705},{"c":105.4,"h":106.23,"l":103.565,"n":2299,"o":106.23,"t":"2025-08-01T04:00:00Z","v":32853,"vw":105.128624},{"c":104.46,"h":106.282,"l":104.16,"n":1706,"o":105.6,"t":"2025-08-04T04:00:00Z","v":33143,"vw":104.881655},{"c":106.32,"h":106.32,"l":104.295,"n":1644,"o":104.46,"t":"2025-08-05T04:00:00Z","v":86950,"vw":106.041135},{"c":108.56,"h":109.14,"l":106.66,"n":3183,"o":107.05,"t":"2025-08-06T04:00:00Z","v":86006,"vw":108.217966},{"c":108.95,"h":109.815,"l":107.765,"n":3214,"o":108.8,"t":"2025-08-07T04:00:00Z","v":86356,"vw":108.799999},{"c":107.34,"h":109.33,"l":107.0001,"n":2645,"o":109.33,"t":"2025-08-08T04:00:00Z","v":71504,"vw":107.8194},{"c":105.08,"h":106.86,"l":104.78,"n":2932,"o":104.98,"t":"2025-08-11T04:00:00Z","v":102465,"vw":105.562952},{"c":107.72,"h":107.79,"l":104.17,"n":3686,"o":105.52,"t":"2025-08-12T04:00:00Z","v":86848,"vw":106.766801},{"c":104.7,"h":107.78,"l":104.19,"n":2614,"o":107.78,"t":"2025-08-13T04:00:00Z","v":72938,"vw":104.839145},{"c":103.92,"h":105.42,"l":103.45,"n":1883,"o":104.23,"t":"2025-08-14T04:00:00Z","v":43497,"vw":104.011805},{"c":106.89,"h":107.01,"l":104,"n":1582,"o":104,"t":"2025-08-15T04:00:00Z","v":39763,"vw":106.654587},{"c":106.73,"h":107.26,"l":104.97,"n":2026,"o":107.26,"t":"2025-08-18T04:00:00Z","v":52965,"vw":106.328081},{"c":107.22,"h":107.22,"l":105.92,"n":1850,"o":106.9,"t":"2025-08-19T04:00:00Z","v":62608,"vw":107.12977},{"c":107.93,"h":110.51,"l":106.42,"n":3169,"o":107.24,"t":"2025-08-20T04:00:00Z","v":84096,"vw":108.625694},{"c":107.66,"h":109.11,"l":106.66,"n":2366,"o":107.82,"t":"2025-08-21T04:00:00Z","v":58599,"vw":107.824409},{"c":107.22,"h":108.71,"l":105.96,"n":2443,"o":107.8,"t":"2025-08-22T04:00:00Z","v":52760,"vw":107.074032},{"c":104.56,"h":107.19,"l":104.42,"n":1732,"o":107.19,"t":"2025-08-25T04:00:00Z","v":37842,"vw":105.400764},{"c":104.43,"h":104.81,"l":102.855,"n":2291,"o":104.3,"t":"2025-08-26T04:00:00Z","v":62496,"vw":104.220205},{"c":104.92,"h":104.92,"l":102.01,"n":1853,"o":103.96,"t":"2025-08-27T04:00:00Z","v":37491,"vw":104.018422},{"c":103.68,"h":105.6,"l":102.81,"n":3511,"o":105.6,"t":"2025-08-28T04:00:00Z","v":81144,"vw":103.875502},{"c":102.21,"h":105.005,"l":101.87,"n":2065,"o":104.37,"t":"2025-08-29T04:00:00Z","v":43240,"vw":102.779358},{"c":103.56,"h":104.36,"l":101.76,"n":6876,"o":102.02,"t":"2025-09-02T04:00:00Z","v":271137,"vw":103.461461},{"c":102.01,"h":104.33,"l":100.5,"n":4466,"o":103.56,"t":"2025-09-03T04:00:00Z","v":137650,"vw":102.02794},{"c":103.18,"h":104.34,"l":101.01,"n":5983,"o":102.17,"t":"2025-09-04T04:00:00Z","v":147167,"vw":102.81644},{"c":105.42,"h":105.42,"l":102.415,"n":3977,"o":104.88,"t":"2025-09-05T04:00:00Z","v":130294,"vw":104.196778},{"c":106.55,"h":107,"l":104.16,"n":2936,"o":105.94,"t":"2025-09-08T04:00:00Z","v":100804,"vw":106.191008},{"c":107.25,"h":108.19,"l":105.315,"n":3415,"o":106.94,"t":"2025-09-09T04:00:00Z","v":90065,"vw":107.373738},{"c":107.08,"h":108.57,"l":104.04,"n":3204,"o":106.96,"t":"2025-09-10T04:00:00Z","v":87500,"vw":107.293299},{"c":110.025,"h":110.15,"l":106.2,"n":3243,"o":107.01,"t":"2025-09-11T04:00:00Z","v":79893,"vw":108.538019},{"c":112.06,"h":112.06,"l":109.09,"n":2809,"o":109.09,"t":"2025-09-12T04:00:00Z","v":138559,"vw":111.6612},{"c":108.79,"h":113.18,"l":108.73,"n":2727,"o":113.18,"t":"2025-09-15T04:00:00Z","v":62619,"vw":109.586265},{"c":105.53,"h":109.33,"l":105.53,"n":2292,"o":109.33,"t":"2025-09-16T04:00:00Z","v":32919,"vw":106.393429},{"c":106.77,"h":108.39,"l":106.2,"n":3429,"o":106.34,"t":"2025-09-17T04:00:00Z","v":74958,"vw":107.025717},{"c":107.56,"h":108.56,"l":104.7667,"n":2139,"o":106.3,"t":"2025-09-18T04:00:00Z","v":58283,"vw":106.542561},{"c":107.09,"h":109.575,"l":107.09,"n":3445,"o":108.44,"t":"2025-09-19T04:00:00Z","v":92858,"vw":107.832095},{"c":106.99,"h":107.58,"l":105.83,"n":3195,"o":107.14,"t":"2025-09-22T04:00:00Z","v":48345,"vw":106.704732},{"c":108.8,"h":108.85,"l":106.36,"n":2715,"o":106.78,"t":"2025-09-23T04:00:00Z","v":53279,"vw":108.099226},{"c":103.77,"h":108.09,"l":103.55,"n":5057,"o":108.09,"t":"2025-09-24T04:00:00Z","v":128125,"vw":104.533939},{"c":104.79,"h":106.26,"l":103.57,"n":2599,"o":103.57,"t":"2025-09-25T04:00:00Z","v":63224,"vw":105.160701},{"c":104.57,"h":106.045,"l":103.065,"n":5048,"o":105.16,"t":"2025-09-26T04:00:00Z","v":113064,"vw":104.589367},{"c":103.09,"h":105.44,"l":102.81,"n":3944,"o":105.24,"t":"2025-09-29T04:00:00Z","v":79779,"vw":104.00402},{"c":103.87,"h":104.81,"l":102.11,"n":5139,"o":103.38,"t":"2025-09-30T04:00:00Z","v":340533,"vw":103.802933},{"c":102,"h":104.915,"l":101.41,"n":3931,"o":103.32,"t":"2025-10-01T04:00:00Z","v":80108,"vw":102.23029},{"c":102.3,"h":102.4499,"l":100.5,"n":2472,"o":101.82,"t":"2025-10-02T04:00:00Z","v":48183,"vw":101.753512},{"c":101.21,"h":103.11,"l":100.635,"n":2951,"o":103.11,"t":"2025-10-03T04:00:00Z","v":61538,"vw":101.709087},{"c":101.67,"h":102.454,"l":100.2,"n":2353,"o":101.21,"t":"2025-10-06T04:00:00Z","v":53943,"vw":101.657934},{"c":101.75,"h":103.23,"l":101.62,"n":2094,"o":102.46,"t":"2025-10-07T04:00:00Z","v":47171,"vw":102.207528},{"c":104.46,"h":104.66,"l":102.5,"n":2278,"o":102.68,"t":"2025-10-08T04:00:00Z","v":53159,"vw":103.898713},{"c":102.68,"h":104.46,"l":102.54,"n":2642,"o":104.46,"t":"2025-10-09T04:00:00Z","v":52467,"vw":103.387051},{"c":105.05,"h":108.22,"l":102.185,"n":5896,"o":103.705,"t":"2025-10-10T04:00:00Z","v":207542,"vw":104.256512},{"c":103.23,"h":105.995,"l":103.18,"n":3231,"o":105.24,"t":"2025-10-13T04:00:00Z","v":67030,"vw":104.679937},{"c":102.99,"h":103.28,"l":101.28,"n":3265,"o":103.28,"t":"2025-10-14T04:00:00Z","v":70327,"vw":102.496716},{"c":103.3,"h":104.03,"l":101.925,"n":2904,"o":103.355,"t":"2025-10-15T04:00:00Z","v":68072,"vw":103.113924},{"c":102.65,"h":104.78,"l":101.88,"n":5117,"o":104.07,"t":"2025-10-16T04:00:00Z","v":97373,"vw":102.743674},{"c":104.43,"h":104.466,"l":101.0497,"n":3294,"o":102.65,"t":"2025-10-17T04:00:00Z","v":86568,"vw":103.660614},{"c":102.77,"h":104.89,"l":102.22,"n":2003,"o":104.32,"t":"2025-10-20T04:00:00Z","v":40492,"vw":103.284761},{"c":100.98,"h":102.2916,"l":100.475,"n":3203,"o":101.82,"t":"2025-10-21T04:00:00Z","v":101958,"vw":101.095585},{"c":101.805,"h":102.85,"l":99.865,"n":3554,"o":100.36,"t":"2025-10-22T04:00:00Z","v":95224,"vw":101.440097},{"c":102.46,"h":103.1,"l":100.125,"n":3006,"o":101.81,"t":"2025-10-23T04:00:00Z","v":60248,"vw":102.322551},{"c":102.71,"h":104.71,"l":98.82,"n":4934,"o":102.6,"t":"2025-10-24T04:00:00Z","v":125720,"vw":102.103554},{"c":102.53,"h":103.36,"l":100.19,"n":3060,"o":102.71,"t":"2025-10-27T04:00:00Z","v":71380,"vw":101.914477},{"c":102.59,"h":103.52,"l":100.97,"n":3672,"o":100.97,"t":"2025-10-28T04:00:00Z","v":63975,"vw":102.67705},{"c":102.72,"h":103.44,"l":102.24,"n":2500,"o":103.26,"t":"2025-10-29T04:00:00Z","v":45542,"vw":102.905922},{"c":98.96,"h":102.72,"l":98.745,"n":3713,"o":102.1,"t":"2025-10-30T04:00:00Z","v":90906,"vw":99.720194},{"c":98.62,"h":99.29,"l":97.645,"n":3296,"o":98,"t":"2025-10-31T04:00:00Z","v":94250,"vw":98.658223},{"c":98.98,"h":100,"l":98.45,"n":2086,"o":98.86,"t":"2025-11-03T05:00:00Z","v":33203,"vw":99.004965},{"c":99.28,"h":100.41,"l":95.6901,"n":4398,"o":95.6901,"t":"2025-11-04T05:00:00Z","v":61910,"vw":99.198131},{"c":107.01,"h":108.39,"l":99.78,"n":3629,"o":99.78,"t":"2025-11-05T05:00:00Z","v":105524,"vw":105.987805},{"c":105.09,"h":107.18,"l":104.86,"n":2688,"o":107.17,"t":"2025-11-06T05:00:00Z","v":49585,"vw":106.014902},{"c":104.37,"h":105.69,"l":102.94,"n":2008,"o":104.96,"t":"2025-11-07T05:00:00Z","v":48905,"vw":104.572585},{"c":103.73,"h":105.18,"l":103.42,"n":1758,"o":103.83,"t":"2025-11-10T05:00:00Z","v":35505,"vw":103.98828},{"c":106.56,"h":107,"l":102.1,"n":3537,"o":104.05,"t":"2025-11-11T05:00:00Z","v":73110,"vw":106.070916},{"c":104.83,"h":107.78,"l":104.43,"n":2357,"o":107.13,"t":"2025-11-12T05:00:00Z","v":36269,"vw":105.760623},{"c":105.4,"h":107.39,"l":104.99,"n":2972,"o":105.07,"t":"2025-11-13T05:00:00Z","v":86607,"vw":105.910343},{"c":105.39,"h":106.8,"l":104.12,"n":3037,"o":104.57,"t":"2025-11-14T05:00:00Z","v":43836,"vw":105.550352},{"c":104.14,"h":106.13,"l":103.06,"n":1762,"o":105.86,"t":"2025-11-17T05:00:00Z","v":42367,"vw":104.514982},{"c":102.79,"h":105.43,"l":102.0123,"n":3196,"o":103.47,"t":"2025-11-18T05:00:00Z","v":76174,"vw":103.143451},{"c":102.47,"h":103.88,"l":101.83,"n":1597,"o":102.27,"t":"2025-11-19T05:00:00Z","v":38378,"vw":102.614197},{"c":101.32,"h":103.905,"l":100.66,"n":2441,"o":103.497,"t":"2025-11-20T05:00:00Z","v":53867,"vw":101.861241},{"c":102.2,"h":103.125,"l":101.18,"n":2682,"o":101.94,"t":"2025-11-21T05:00:00Z","v":100971,"vw":102.288431},{"c":103.27,"h":103.46,"l":101.155,"n":2429,"o":102.2,"t":"2025-11-24T05:00:00Z","v":65187,"vw":102.86648},{"c":108.29,"h":108.7,"l":102.59,"n":3579,"o":103.2,"t":"2025-11-25T05:00:00Z","v":176985,"vw":106.735542},{"c":107,"h":108.75,"l":105.05,"n":2159,"o":105.17,"t":"2025-11-26T05:00:00Z","v":57708,"vw":106.797664},{"c":107.56,"h":107.72,"l":105.6397,"n":1552,"o":107,"t":"2025-11-28T05:00:00Z","v":46701,"vw":107.123289},{"c":107.2,"h":108,"l":105.71,"n":2280,"o":106.67,"t":"2025-12-01T05:00:00Z","v":62858,"vw":107.343065},{"c":106.13,"h":107.21,"l":105.47,"n":4566,"o":107.2,"t":"2025-12-02T05:00:00Z","v":121936,"vw":106.175035},{"c":104.63,"h":106.29,"l":103.88,"n":3409,"o":106.13,"t":"2025-12-03T05:00:00Z","v":95520,"vw":104.556152},{"c":102.86,"h":104.63,"l":102.26,"n":2934,"o":104.63,"t":"2025-12-04T05:00:00Z","v":99592,"vw":103.24457},{"c":101.76,"h":105.35,"l":98.03,"n":2674,"o":102.41,"t":"2025-12-05T05:00:00Z","v":94589,"vw":101.107409},{"c":101.26,"h":102.63,"l":100.17,"n":2294,"o":101.72,"t":"2025-12-08T05:00:00Z","v":67563,"vw":101.142236},{"c":102.28,"h":103.35,"l":100.59,"n":1629,"o":101.26,"t":"2025-12-09T05:00:00Z","v":53580,"vw":102.177226},{"c":103.13,"h":104.62,"l":101.595,"n":1445,"o":102.86,"t":"2025-12-10T05:00:00Z","v":34204,"vw":103.005829},{"c":108.53,"h":109.315,"l":104.51,"n":2509,"o":104.51,"t":"2025-12-11T05:00:00Z","v":96832,"vw":107.752062},{"c":109.32,"h":110.23,"l":107.37,"n":1881,"o":109.55,"t":"2025-12-12T05:00:00Z","v":30917,"vw":109.091711},{"c":107.4,"h":113.05,"l":107.4,"n":2318,"o":110.02,"t":"2025-12-15T05:00:00Z","v":48530,"vw":109.058351},{"c":105.26,"h":107.09,"l":104.39,"n":2970,"o":106.2,"t":"2025-12-16T05:00:00Z","v":81300,"vw":105.708171},{"c":105.84,"h":107.62,"l":105.49,"n":2484,"o":106.13,"t":"2025-12-17T05:00:00Z","v":85322,"vw":106.332484},{"c":107.12,"h":108.94,"l":106.16,"n":2072,"o":106.55,"t":"2025-12-18T05:00:00Z","v":52539,"vw":107.179935},{"c":107.86,"h":108.46,"l":106.435,"n":2193,"o":107.61,"t":"2025-12-19T05:00:00Z","v":83230,"vw":107.899641},{"c":109.48,"h":109.5,"l":107.11,"n":1802,"o":108.75,"t":"2025-12-22T05:00:00Z","v":77306,"vw":108.891114},{"c":112.92,"h":113.165,"l":109.195,"n":1720,"o":109.99,"t":"2025-12-23T05:00:00Z","v":62219,"vw":111.766815},{"c":112.72,"h":114.36,"l":112.39,"n":970,"o":112.7,"t":"2025-12-24T05:00:00Z","v":19207,"vw":113.435793},{"c":112.83,"h":113.83,"l":111.85,"n":1020,"o":113.4,"t":"2025-12-26T05:00:00Z","v":22137,"vw":112.61287},{"c":110.66,"h":111.845,"l":110.385,"n":2398,"o":111.705,"t":"2025-12-29T05:00:00Z","v":43041,"vw":111.049859},{"c":108.81,"h":111.08,"l":108.29,"n":2171,"o":111.08,"t":"2025-12-30T05:00:00Z","v":51020,"vw":109.123313},{"c":108.77,"h":109.89,"l":107.3,"n":2073,"o":108.8949,"t":"2025-12-31T05:00:00Z","v":61535,"vw":108.480858},{"c":108.93,"h":110.49,"l":107.795,"n":1941,"o":108.77,"t":"2026-01-02T05:00:00Z","v":39605,"vw":108.795274},{"c":109.26,"h":110.96,"l":108.05,"n":2533,"o":109.54,"t":"2026-01-05T05:00:00Z","v":56742,"vw":109.72942},{"c":111.14,"h":113.46,"l":109.4,"n":2934,"o":110.52,"t":"2026-01-06T05:00:00Z","v":68912,"vw":111.169071},{"c":112.195,"h":115.5785,"l":107.02,"n":2182,"o":111.34,"t":"2026-01-07T05:00:00Z","v":37330,"vw":110.511799},{"c":112.01,"h":114.216,"l":110.495,"n":1797,"o":112.2,"t":"2026-01-08T05:00:00Z","v":36210,"vw":111.760382},{"c":111.21,"h":113.15,"l":109.06,"n":1735,"o":111.66,"t":"2026-01-09T05:00:00Z","v":29800,"vw":110.726032},{"c":110.785,"h":113.4399,"l":110.14,"n":1892,"o":111.73,"t":"2026-01-12T05:00:00Z","v":36924,"vw":111.076173},{"c":107.93,"h":111.075,"l":107.75,"n":2596,"o":110.59,"t":"2026-01-13T05:00:00Z","v":56338,"vw":109.365421},{"c":106.36,"h":108.52,"l":105.11,"n":3466,"o":108.52,"t":"2026-01-14T05:00:00Z","v":75831,"vw":106.458137},{"c":106.48,"h":107.6,"l":105.94,"n":2226,"o":105.94,"t":"2026-01-15T05:00:00Z","v":45584,"vw":106.802334},{"c":109.18,"h":109.44,"l":105.18,"n":2935,"o":106.61,"t":"2026-01-16T05:00:00Z","v":73776,"vw":107.897836},{"c":110.39,"h":111.0199,"l":107.5101,"n":3640,"o":108.99,"t":"2026-01-20T05:00:00Z","v":108324,"vw":109.665258},{"c":115.56,"h":115.64,"l":110.45,"n":3925,"o":111.79,"t":"2026-01-21T05:00:00Z","v":101487,"vw":114.391677},{"c":114.77,"h":116.115,"l":112.83,"n":4123,"o":115.56,"t":"2026-01-22T05:00:00Z","v":93583,"vw":114.570721},{"c":115.61,"h":118.31,"l":113.895,"n":3854,"o":114.49,"t":"2026-01-23T05:00:00Z","v":238740,"vw":117.517136},{"c":117.62,"h":119.13,"l":114.685,"n":3865,"o":115.77,"t":"2026-01-26T05:00:00Z","v":98584,"vw":117.763072},{"c":120.22,"h":120.53,"l":118,"n":3188,"o":118,"t":"2026-01-27T05:00:00Z","v":66084,"vw":119.342949},{"c":119.32,"h":121.16,"l":118.955,"n":4267,"o":120.03,"t":"2026-01-28T05:00:00Z","v":95528,"vw":119.805666},{"c":118.35,"h":120.09,"l":115.22,"n":6103,"o":119.86,"t":"2026-01-29T05:00:00Z","v":133463,"vw":117.023577},{"c":116.96,"h":117.5,"l":115.37,"n":4262,"o":116.03,"t":"2026-01-30T05:00:00Z","v":100473,"vw":116.584843},{"c":117.6,"h":119.4,"l":116.5,"n":2026,"o":117.11,"t":"2026-02-02T05:00:00Z","v":59830,"vw":117.307691},{"c":120.18,"h":120.55,"l":117.56,"n":5547,"o":117.6,"t":"2026-02-03T05:00:00Z","v":125599,"vw":119.407865},{"c":118.46,"h":121.36,"l":117,"n":3816,"o":121.36,"t":"2026-02-04T05:00:00Z","v":127208,"vw":118.972153},{"c":119.58,"h":121.85,"l":117.1285,"n":3551,"o":118.46,"t":"2026-02-05T05:00:00Z","v":87228,"vw":119.187851},{"c":124.48,"h":124.59,"l":119.95,"n":2405,"o":120.77,"t":"2026-02-06T05:00:00Z","v":61224,"vw":122.818906},{"c":127.6,"h":127.6,"l":124.75,"n":2697,"o":124.75,"t":"2026-02-09T05:00:00Z","v":56933,"vw":126.257288},{"c":127.86,"h":128.3,"l":125.41,"n":4459,"o":128.3,"t":"2026-02-10T05:00:00Z","v":74839,"vw":127.088418},{"c":129.11,"h":129.16,"l":126.2201,"n":2467,"o":128.27,"t":"2026-02-11T05:00:00Z","v":48038,"vw":128.45522},{"c":125.83,"h":130.09,"l":125.71,"n":3461,"o":129.57,"t":"2026-02-12T05:00:00Z","v":66380,"vw":127.527807},{"c":128.15,"h":128.47,"l":126,"n":2671,"o":126.53,"t":"2026-02-13T05:00:00Z","v":76985,"vw":127.492004},{"c":131.3,"h":132.01,"l":127.45,"n":2221,"o":127.45,"t":"2026-02-17T05:00:00Z","v":48727,"vw":130.649514},{"c":131.58,"h":133.29,"l":129.59,"n":3377,"o":131.88,"t":"2026-02-18T05:00:00Z","v":77670,"vw":130.963729},{"c":130.52,"h":131.58,"l":128.85,"n":2941,"o":131.58,"t":"2026-02-19T05:00:00Z","v":56824,"vw":130.30544},{"c":134.98,"h":134.99,"l":129.71,"n":2588,"o":129.71,"t":"2026-02-20T05:00:00Z","v":52152,"vw":133.359394},{"c":130.77,"h":132.81,"l":128.7825,"n":4585,"o":132.21,"t":"2026-02-23T05:00:00Z","v":125867,"vw":130.56488},{"c":126.99,"h":130.68,"l":116.45,"n":8002,"o":130.68,"t":"2026-02-24T05:00:00Z","v":231245,"vw":123.625838},{"c":126.32,"h":128.48,"l":124.585,"n":5710,"o":127.19,"t":"2026-02-25T05:00:00Z","v":135192,"vw":126.084796},{"c":125.82,"h":127.31,"l":124.3,"n":3785,"o":127.25,"t":"2026-02-26T05:00:00Z","v":93338,"vw":125.749656},{"c":122.16,"h":125.81,"l":122.04,"n":4683,"o":125.81,"t":"2026-02-27T05:00:00Z","v":96073,"vw":122.993741},{"c":119.53,"h":122.11,"l":117.05,"n":5102,"o":121.31,"t":"2026-03-02T05:00:00Z","v":128641,"vw":119.325},{"c":112.85,"h":116.945,"l":110.909,"n":4846,"o":116.73,"t":"2026-03-03T05:00:00Z","v":134553,"vw":113.782052},{"c":116.18,"h":116.61,"l":111.4406,"n":2982,"o":113.86,"t":"2026-03-04T05:00:00Z","v":72828,"vw":114.854546},{"c":113.58,"h":116.75,"l":113.03,"n":3827,"o":116.18,"t":"2026-03-05T05:00:00Z","v":133661,"vw":114.510784},{"c":110.88,"h":111.55,"l":108.73,"n":4283,"o":111.55,"t":"2026-03-06T05:00:00Z","v":111607,"vw":110.538782},{"c":110.8,"h":110.99,"l":105.05,"n":5215,"o":109.2,"t":"2026-03-09T04:00:00Z","v":118966,"vw":108.143763},{"c":112.44,"h":114.74,"l":109.7,"n":3056,"o":111.41,"t":"2026-03-10T04:00:00Z","v":82037,"vw":112.738128},{"c":110.61,"h":112,"l":109.38,"n":3524,"o":112,"t":"2026-03-11T04:00:00Z","v":57608,"vw":110.707834},{"c":106.32,"h":109.905,"l":104.561,"n":4473,"o":109.36,"t":"2026-03-12T04:00:00Z","v":80961,"vw":106.02917},{"c":105.62,"h":108.69,"l":104.58,"n":4555,"o":107.34,"t":"2026-03-13T04:00:00Z","v":97264,"vw":106.01295},{"c":108.75,"h":118.145,"l":106.81,"n":2450,"o":106.81,"t":"2026-03-16T04:00:00Z","v":73153,"vw":108.470902},{"c":107.96,"h":109.77,"l":107.38,"n":3032,"o":109.77,"t":"2026-03-17T04:00:00Z","v":59229,"vw":108.030748},{"c":108.49,"h":109.67,"l":106.53,"n":2788,"o":106.53,"t":"2026-03-18T04:00:00Z","v":58199,"vw":108.657666},{"c":111.28,"h":111.68,"l":106.84,"n":2476,"o":107.49,"t":"2026-03-19T04:00:00Z","v":51020,"vw":109.417607},{"c":108.68,"h":111.91,"l":107.82,"n":5499,"o":111.91,"t":"2026-03-20T04:00:00Z","v":138348,"vw":109.195711},{"c":108.82,"h":111.275,"l":107.96,"n":3557,"o":109.91,"t":"2026-03-23T04:00:00Z","v":69638,"vw":109.149589},{"c":112.735,"h":112.82,"l":108.13,"n":3491,"o":108.76,"t":"2026-03-24T04:00:00Z","v":74787,"vw":111.227004},{"c":116.8,"h":117.5,"l":112.775,"n":4038,"o":114.51,"t":"2026-03-25T04:00:00Z","v":91318,"vw":116.179219},{"c":113.53,"h":116.41,"l":113.44,"n":4621,"o":115.84,"t":"2026-03-26T04:00:00Z","v":65268,"vw":114.622513},{"c":113.84,"h":122.505,"l":112.13,"n":6278,"o":113.33,"t":"2026-03-27T04:00:00Z","v":140840,"vw":113.696869},{"c":112.33,"h":115.18,"l":111.67,"n":4154,"o":113.84,"t":"2026-03-30T04:00:00Z","v":83032,"vw":112.597598},{"c":114.73,"h":115.58,"l":112.26,"n":3835,"o":112.76,"t":"2026-03-31T04:00:00Z","v":306635,"vw":114.702257},{"c":114.96,"h":115.87,"l":114.05,"n":3603,"o":114.91,"t":"2026-04-01T04:00:00Z","v":88906,"vw":115.18813},{"c":116.73,"h":117.395,"l":113.16,"n":2214,"o":113.62,"t":"2026-04-02T04:00:00Z","v":41641,"vw":115.989835},{"c":114.76,"h":116.81,"l":113.475,"n":2370,"o":116.73,"t":"2026-04-06T04:00:00Z","v":47340,"vw":114.748499},{"c":111.33,"h":115.7,"l":109.56,"n":7363,"o":114.32,"t":"2026-04-07T04:00:00Z","v":222713,"vw":111.163325},{"c":116.85,"h":118.22,"l":115.89,"n":3780,"o":116.99,"t":"2026-04-08T04:00:00Z","v":95495,"vw":117.056496},{"c":117.05,"h":118.89,"l":116.365,"n":3805,"o":117.09,"t":"2026-04-09T04:00:00Z","v":61247,"vw":117.661277},{"c":115.83,"h":117.94,"l":115.645,"n":2727,"o":117.05,"t":"2026-04-10T04:00:00Z","v":56285,"vw":116.304446},{"c":113.27,"h":115.72,"l":112.77,"n":4605,"o":115.29,"t":"2026-04-13T04:00:00Z","v":114082,"vw":113.616075},{"c":112.42,"h":113.74,"l":111.6,"n":2690,"o":113.515,"t":"2026-04-14T04:00:00Z","v":75830,"vw":112.269645},{"c":113.78,"h":114.125,"l":110.885,"n":8386,"o":111.75,"t":"2026-04-15T04:00:00Z","v":229125,"vw":111.944704},{"c":114.56,"h":116.99,"l":113.62,"n":4411,"o":116.45,"t":"2026-04-16T04:00:00Z","v":135016,"vw":114.81843},{"c":116.49,"h":117.69,"l":115.46,"n":4188,"o":115.46,"t":"2026-04-17T04:00:00Z","v":99307,"vw":116.781847},{"c":116.97,"h":117.39,"l":113.805,"n":5582,"o":115.46,"t":"2026-04-20T04:00:00Z","v":112588,"vw":115.886654},{"c":115.24,"h":118.72,"l":115.02,"n":3746,"o":118.38,"t":"2026-04-21T04:00:00Z","v":80088,"vw":116.871558},{"c":115.57,"h":117.33,"l":115.57,"n":2381,"o":116.19,"t":"2026-04-22T04:00:00Z","v":52841,"vw":116.069815},{"c":114.13,"h":117.38,"l":113.08,"n":3664,"o":115.42,"t":"2026-04-23T04:00:00Z","v":69147,"vw":114.546012},{"c":116.52,"h":117.6,"l":114.13,"n":3486,"o":114.13,"t":"2026-04-24T04:00:00Z","v":56649,"vw":116.487997},{"c":111.04,"h":116.99,"l":110.6,"n":4635,"o":116.99,"t":"2026-04-27T04:00:00Z","v":82964,"vw":112.075582},{"c":105.87,"h":109.58,"l":103.88,"n":6576,"o":109.58,"t":"2026-04-28T04:00:00Z","v":120439,"vw":106.175992},{"c":106.15,"h":107.2,"l":104.2784,"n":4970,"o":104.68,"t":"2026-04-29T04:00:00Z","v":92797,"vw":105.964167},{"c":106.01,"h":106.805,"l":104.15,"n":3903,"o":106.45,"t":"2026-04-30T04:00:00Z","v":82801,"vw":105.802188},{"c":104.92,"h":106.6,"l":104.245,"n":2818,"o":106.05,"t":"2026-05-01T04:00:00Z","v":59670,"vw":105.357623},{"c":103.95,"h":106.92,"l":103.78,"n":3174,"o":103.95,"t":"2026-05-04T04:00:00Z","v":56213,"vw":104.479301},{"c":106.74,"h":107.9999,"l":104.4,"n":3653,"o":104.4,"t":"2026-05-05T04:00:00Z","v":46764,"vw":106.889678},{"c":106.63,"h":108.96,"l":105.885,"n":3954,"o":108.64,"t":"2026-05-06T04:00:00Z","v":74228,"vw":107.188542},{"c":106.98,"h":107.69,"l":106.275,"n":2467,"o":107.69,"t":"2026-05-07T04:00:00Z","v":42636,"vw":107.002564},{"c":107.75,"h":109.12,"l":106.55,"n":2243,"o":108.96,"t":"2026-05-08T04:00:00Z","v":50696,"vw":107.835419},{"c":108.02,"h":108.89,"l":106.6101,"n":2718,"o":107.75,"t":"2026-05-11T04:00:00Z","v":46157,"vw":107.917859},{"c":106.98,"h":108.48,"l":106.12,"n":2554,"o":107.96,"t":"2026-05-12T04:00:00Z","v":64939,"vw":106.983786},{"c":105.86,"h":107.585,"l":105.735,"n":2723,"o":107.06,"t":"2026-05-13T04:00:00Z","v":57541,"vw":106.199512},{"c":104.48,"h":107.5,"l":103.83,"n":2615,"o":105.86,"t":"2026-05-14T04:00:00Z","v":54617,"vw":105.578563},{"c":102.84,"h":103.98,"l":101.84,"n":2186,"o":103.98,"t":"2026-05-15T04:00:00Z","v":46253,"vw":102.72135},{"c":104.62,"h":105,"l":102.84,"n":2671,"o":102.84,"t":"2026-05-18T04:00:00Z","v":39867,"vw":104.235799},{"c":103.44,"h":104.43,"l":101.58,"n":3740,"o":104.43,"t":"2026-05-19T04:00:00Z","v":101061,"vw":103.322492},{"c":105.13,"h":105.57,"l":102.62,"n":4467,"o":103.44,"t":"2026-05-20T04:00:00Z","v":70825,"vw":104.744128},{"c":104.65,"h":105.265,"l":103.18,"n":3957,"o":105.07,"t":"2026-05-21T04:00:00Z","v":85767,"vw":104.371827},{"c":103.205,"h":104.9899,"l":101.385,"n":3549,"o":104.77,"t":"2026-05-22T04:00:00Z","v":91364,"vw":102.710721},{"c":102.2,"h":102.99,"l":99.045,"n":3787,"o":100.29,"t":"2026-05-26T04:00:00Z","v":119665,"vw":101.455367},{"c":102.19,"h":103.88,"l":101.42,"n":4359,"o":103.2,"t":"2026-05-27T04:00:00Z","v":107463,"vw":102.617384},{"c":100.72,"h":103.645,"l":100.56,"n":3879,"o":101.71,"t":"2026-05-28T04:00:00Z","v":117265,"vw":101.54289},{"c":100.32,"h":101.265,"l":98.78,"n":4270,"o":100.43,"t":"2026-05-29T04:00:00Z","v":91403,"vw":100.245076},{"c":100.28,"h":100.3,"l":98.4,"n":3548,"o":99.89,"t":"2026-06-01T04:00:00Z","v":63183,"vw":99.539704},{"c":103.51,"h":104.155,"l":100.41,"n":3360,"o":100.41,"t":"2026-06-02T04:00:00Z","v":68599,"vw":103.073953},{"c":101.18,"h":103.1,"l":100.53,"n":3266,"o":102.22,"t":"2026-06-03T04:00:00Z","v":74540,"vw":101.98688},{"c":99.76,"h":101.78,"l":99.54,"n":2010,"o":101.78,"t":"2026-06-04T04:00:00Z","v":44211,"vw":100.289135},{"c":97.01,"h":100.82,"l":96.96,"n":2330,"o":100.02,"t":"2026-06-05T04:00:00Z","v":54333,"vw":97.515184},{"c":96.88,"h":99.3,"l":96.73,"n":3130,"o":98.19,"t":"2026-06-08T04:00:00Z","v":88234,"vw":97.236031},{"c":96.7,"h":98.59,"l":95.69,"n":4233,"o":98.33,"t":"2026-06-09T04:00:00Z","v":78700,"vw":97.043829},{"c":95.92,"h":97.59,"l":95.74,"n":3022,"o":97.23,"t":"2026-06-10T04:00:00Z","v":71122,"vw":96.423506},{"c":99.2,"h":99.245,"l":96.07,"n":2215,"o":96.72,"t":"2026-06-11T04:00:00Z","v":59410,"vw":97.269211},{"c":101.77,"h":102.6,"l":100.18,"n":2527,"o":100.19,"t":"2026-06-12T04:00:00Z","v":83861,"vw":101.758814},{"c":109,"h":109.75,"l":102.8,"n":7039,"o":103.22,"t":"2026-06-15T04:00:00Z","v":193258,"vw":108.263797},{"c":111.73,"h":112.065,"l":107.81,"n":5825,"o":108.39,"t":"2026-06-16T04:00:00Z","v":123321,"vw":110.779998},{"c":111.53,"h":113.85,"l":110.94,"n":6353,"o":110.94,"t":"2026-06-17T04:00:00Z","v":125612,"vw":112.245232},{"c":114,"h":114.1,"l":110.555,"n":4317,"o":111.64,"t":"2026-06-18T04:00:00Z","v":130969,"vw":113.378424},{"c":109.67,"h":114,"l":107.845,"n":11246,"o":114,"t":"2026-06-22T04:00:00Z","v":223332,"vw":109.655163},{"c":107.66,"h":107.94,"l":104.98,"n":5118,"o":107.84,"t":"2026-06-23T04:00:00Z","v":104475,"vw":107.066728},{"c":107.65,"h":109.65,"l":107.12,"n":4623,"o":107.83,"t":"2026-06-24T04:00:00Z","v":125136,"vw":108.052902},{"c":112.01,"h":112.37,"l":109.02,"n":6559,"o":109.02,"t":"2026-06-25T04:00:00Z","v":145054,"vw":111.690252},{"c":111.99,"h":113.73,"l":110.985,"n":5324,"o":112.42,"t":"2026-06-26T04:00:00Z","v":104328,"vw":112.291423},{"c":113.28,"h":113.56,"l":110.94,"n":4858,"o":112.63,"t":"2026-06-29T04:00:00Z","v":95238,"vw":112.606245},{"c":113.09,"h":115.57,"l":112.835,"n":4488,"o":113.98,"t":"2026-06-30T04:00:00Z","v":154940,"vw":113.608879},{"c":112.2,"h":113.4,"l":111.45,"n":4255,"o":113.09,"t":"2026-07-01T04:00:00Z","v":95760,"vw":112.465576},{"c":111.73,"h":112.8,"l":110.47,"n":2405,"o":112.66,"t":"2026-07-02T04:00:00Z","v":63537,"vw":111.484487},{"c":113.04,"h":114.73,"l":112.465,"n":3421,"o":112.77,"t":"2026-07-06T04:00:00Z","v":98234,"vw":113.304656},{"c":107.17,"h":113.34,"l":106.16,"n":4252,"o":112.12,"t":"2026-07-07T04:00:00Z","v":76218,"vw":108.082929},{"c":107.3,"h":107.675,"l":105.045,"n":3610,"o":106.99,"t":"2026-07-08T04:00:00Z","v":80737,"vw":106.94094},{"c":108.33,"h":110.09,"l":108.1,"n":3235,"o":108.67,"t":"2026-07-09T04:00:00Z","v":72714,"vw":108.819855},{"c":108.04,"h":109.01,"l":106.89,"n":2251,"o":108.33,"t":"2026-07-10T04:00:00Z","v":36100,"vw":108.056927},{"c":106.13,"h":108.35,"l":105.97,"n":2461,"o":107.32,"t":"2026-07-13T04:00:00Z","v":39810,"vw":106.547584},{"c":107.64,"h":108.56,"l":106.6,"n":3880,"o":107.34,"t":"2026-07-14T04:00:00Z","v":109005,"vw":107.630362},{"c":107.9,"h":109.59,"l":107.43,"n":3513,"o":107.43,"t":"2026-07-15T04:00:00Z","v":90959,"vw":108.167871},{"c":107.21,"h":108.37,"l":106.22,"n":2771,"o":106.95,"t":"2026-07-16T04:00:00Z","v":44982,"vw":107.189573},{"c":105.31,"h":106.75,"l":104.85,"n":4362,"o":106.3,"t":"2026-07-17T04:00:00Z","v":112782,"vw":105.811854},{"c":104.01,"h":106.055,"l":103.8283,"n":2674,"o":105.44,"t":"2026-07-20T04:00:00Z","v":66801,"vw":104.675437},{"c":104.23,"h":105.32,"l":103.18,"n":2424,"o":105.32,"t":"2026-07-21T04:00:00Z","v":43397,"vw":104.008829},{"c":105.35,"h":107.06,"l":103.9577,"n":3280,"o":105.83,"t":"2026-07-22T04:00:00Z","v":86874,"vw":105.397911},{"c":104.14,"h":105.05,"l":103.6,"n":2120,"o":104.34,"t":"2026-07-23T04:00:00Z","v":46690,"vw":104.184373},{"c":103.43,"h":104.27,"l":102.3,"n":2402,"o":104.27,"t":"2026-07-24T04:00:00Z","v":34085,"vw":103.42761},{"c":104.8,"h":105.61,"l":103.67,"n":2567,"o":105.25,"t":"2026-07-27T04:00:00Z","v":51077,"vw":104.625619},{"c":108.27,"h":109.96,"l":103.32,"n":3010,"o":103.71,"t":"2026-07-28T04:00:00Z","v":76759,"vw":107.202996},{"c":106.38,"h":108.985,"l":106.23,"n":3201,"o":106.62,"t":"2026-07-29T04:00:00Z","v":53914,"vw":107.316176},{"c":108.09,"h":108.4199,"l":106.95,"n":3494,"o":107.19,"t":"2026-07-30T04:00:00Z","v":45540,"vw":107.835287},{"c":106.9,"h":108.41,"l":106.45,"n":2559,"o":108.41,"t":"2026-07-31T04:00:00Z","v":48586,"vw":106.967133},{"c":106.73,"h":107.56,"l":105.45,"n":4100,"o":106.83,"t":"2026-08-03T04:00:00Z","v":89634,"vw":106.537377},{"c":111,"h":112.16,"l":107.13,"n":2647,"o":107.29,"t":"2026-08-04T04:00:00Z","v":75252,"vw":110.556814},{"c":109.61,"h":112.59,"l":109.395,"n":3729,"o":112.3,"t":"2026-08-05T04:00:00Z","v":90609,"vw":110.762945},{"c":111.21,"h":111.7678,"l":108.13,"n":2222,"o":108.17,"t":"2026-08-06T04:00:00Z","v":48279,"vw":110.959761},{"c":110.44,"h":112.27,"l":110.2,"n":1443,"o":112.24,"t":"2026-08-07T04:00:00Z","v":24476,"vw":110.695479},{"c":108.53,"h":110.29,"l":106.63,"n":3649,"o":110.29,"t":"2026-08-10T04:00:00Z","v":74193,"vw":108.224158},{"c":108.4,"h":109.37,"l":107.22,"n":2307,"o":108.19,"t":"2026-08-11T04:00:00Z","v":62321,"vw":108.399709},{"c":109.31,"h":110.01,"l":108.12,"n":2295,"o":109.2,"t":"2026-08-12T04:00:00Z","v":53840,"vw":109.101728},{"c":107.49,"h":109.31,"l":107.16,"n":1950,"o":109.31,"t":"2026-08-13T04:00:00Z","v":36085,"vw":107.8878},{"c":103.39,"h":108.05,"l":103.15,"n":2628,"o":108.05,"t":"2026-08-14T04:00:00Z","v":50345,"vw":104.131445},{"c":102.79,"h":103.94,"l":102.1225,"n":2129,"o":102.97,"t":"2026-08-17T04:00:00Z","v":35153,"vw":102.814767},{"c":100.85,"h":103.125,"l":99.67,"n":3850,"o":102.79,"t":"2026-08-18T04:00:00Z","v":72187,"vw":100.773753},{"c":102.02,"h":103.88,"l":101.71,"n":5828,"o":101.71,"t":"2026-08-19T04:00:00Z","v":117559,"vw":102.504055},{"c":101.96,"h":102.24,"l":100.865,"n":3828,"o":100.99,"t":"2026-08-20T04:00:00Z","v":92899,"vw":101.674717},{"c":102.87,"h":104.2,"l":102.18,"n":4033,"o":102.44,"t":"2026-08-21T04:00:00Z","v":105245,"vw":103.093223},{"c":102.91,"h":104.165,"l":101.8823,"n":3070,"o":103.74,"t":"2026-08-24T04:00:00Z","v":68838,"vw":102.905418},{"c":104.22,"h":104.955,"l":102.57,"n":3180,"o":103.55,"t":"2026-08-25T04:00:00Z","v":78817,"vw":104.083314},{"c":102.85,"h":105.11,"l":102.69,"n":3219,"o":105.11,"t":"2026-08-26T04:00:00Z","v":62826,"vw":103.158089},{"c":102.77,"h":103.6,"l":101.5,"n":2579,"o":101.5,"t":"2026-08-27T04:00:00Z","v":69978,"vw":102.701454},{"c":100.66,"h":104.57,"l":100.24,"n":2698,"o":103.02,"t":"2026-08-28T04:00:00Z","v":37370,"vw":101.022609},{"c":99.3,"h":101.02,"l":99.015,"n":3574,"o":101.02,"t":"2026-08-31T04:00:00Z","v":98266,"vw":99.60404},{"c":97.62,"h":100.68,"l":97.4,"n":5156,"o":98.3,"t":"2026-09-01T04:00:00Z","v":98712,"vw":98.405162},{"c":100.06,"h":100.84,"l":97.725,"n":3391,"o":98.39,"t":"2026-09-02T04:00:00Z","v":96727,"vw":100.14372},{"c":99.21,"h":100.85,"l":99.02,"n":2907,"o":100.8,"t":"2026-09-03T04:00:00Z","v":91212,"vw":100.043551},{"c":99.72,"h":100.7,"l":98.26,"n":2839,"o":98.26,"t":"2026-09-04T04:00:00Z","v":60204,"vw":99.657596},{"c":99.3,"h":101.83,"l":99.21,"n":4365,"o":100.46,"t":"2026-09-08T04:00:00Z","v":93317,"vw":100.203449},{"c":99.35,"h":103.325,"l":99.01,"n":5188,"o":99.58,"t":"2026-09-09T04:00:00Z","v":124644,"vw":99.610223},{"c":98.13,"h":99.495,"l":97.79,"n":3303,"o":98.83,"t":"2026-09-10T04:00:00Z","v":75556,"vw":98.328451},{"c":98.73,"h":98.83,"l":97.42,"n":3854,"o":98.75,"t":"2026-09-11T04:00:00Z","v":92067,"vw":98.133462},{"c":98.2,"h":99.02,"l":96.89,"n":1866,"o":98.01,"t":"2026-09-14T04:00:00Z","v":76263,"vw":97.859708},{"c":96.97,"h":98.1,"l":95.95,"n":2660,"o":98.1,"t":"2026-09-15T04:00:00Z","v":75107,"vw":96.905505},{"c":97.17,"h":98.48,"l":95.89,"n":3493,"o":97.48,"t":"2026-09-16T04:00:00Z","v":129645,"vw":97.57537},{"c":97.55,"h":98.86,"l":96.36,"n":3689,"o":98.7,"t":"2026-09-17T04:00:00Z","v":109346,"vw":97.163779},{"c":97.45,"h":100.33,"l":96.605,"n":7726,"o":97.14,"t":"2026-09-18T04:00:00Z","v":251648,"vw":98.17907},{"c":99.56,"h":99.85,"l":96.43,"n":3064,"o":97.45,"t":"2026-09-21T04:00:00Z","v":85581,"vw":97.907841},{"c":102.45,"h":103.55,"l":98.89,"n":6223,"o":100.06,"t":"2026-09-22T04:00:00Z","v":239010,"vw":102.221605},{"c":101.3,"h":102.34,"l":100.39,"n":2660,"o":101.38,"t":"2026-09-23T04:00:00Z","v":84334,"vw":101.483754},{"c":101.06,"h":102.04,"l":99.92,"n":5504,"o":101.48,"t":"2026-09-24T04:00:00Z","v":156747,"vw":100.907878},{"c":103.03,"h":103.28,"l":101.04,"n":3850,"o":101.7,"t":"2026-09-25T04:00:00Z","v":112520,"vw":102.299094},{"c":101.87,"h":103.57,"l":101.595,"n":4787,"o":103.02,"t":"2026-09-28T04:00:00Z","v":140816,"vw":102.265571},{"c":98.82,"h":103.19,"l":97.74,"n":5202,"o":102.39,"t":"2026-09-29T04:00:00Z","v":214442,"vw":99.192463},{"c":96.61,"h":99.205,"l":96.21,"n":12669,"o":99.13,"t":"2026-09-30T04:00:00Z","v":641793,"vw":96.785474},{"c":94.18,"h":96,"l":93.24,"n":5753,"o":96,"t":"2026-10-01T04:00:00Z","v":228816,"vw":94.141796},{"c":94.19,"h":96.24,"l":92.33,"n":5371,"o":94.96,"t":"2026-10-02T04:00:00Z","v":209995,"vw":93.48066},{"c":94.98,"h":95.7,"l":93.6521,"n":3076,"o":95.6533,"t":"2026-10-05T04:00:00Z","v":107169,"vw":94.939855},{"c":94.64,"h":96.315,"l":94.59,"n":4532,"o":95.78,"t":"2026-10-06T04:00:00Z","v":174104,"vw":95.496179},{"c":91.69,"h":94.445,"l":91.6,"n":4291,"o":93.49,"t":"2026-10-07T04:00:00Z","v":135755,"vw":92.049761},{"c":90.43,"h":91.27,"l":88.22,"n":7525,"o":91.05,"t":"2026-10-08T04:00:00Z","v":246895,"vw":89.747967},{"c":90.28,"h":91.785,"l":89.51,"n":4709,"o":90.85,"t":"2026-10-09T04:00:00Z","v":250135,"vw":90.385046},{"c":91.73,"h":92.315,"l":89.5,"n":3236,"o":89.7,"t":"2026-10-12T04:00:00Z","v":96831,"vw":91.067877},{"c":89.83,"h":92.01,"l":89.46,"n":3891,"o":92.01,"t":"2026-10-13T04:00:00Z","v":115337,"vw":90.101193},{"c":88.75,"h":89.545,"l":87.31,"n":3753,"o":88.52,"t":"2026-10-14T04:00:00Z","v":100617,"vw":88.581221},{"c":91.33,"h":92.21,"l":87.41,"n":4548,"o":88.45,"t":"2026-10-15T04:00:00Z","v":136485,"vw":90.74669},{"c":91.72,"h":92.21,"l":90.725,"n":2026,"o":91.95,"t":"2026-10-16T04:00:00Z","v":59406,"vw":91.453423},{"c":92.23,"h":93.09,"l":91.545,"n":2137,"o":91.73,"t":"2026-10-19T04:00:00Z","v":61561,"vw":92.29644},{"c":94.9,"h":95.76,"l":92.01,"n":4996,"o":92.52,"t":"2026-10-20T04:00:00Z","v":180546,"vw":94.48885},{"c":98.64,"h":99.22,"l":94.75,"n":6003,"o":94.9,"t":"2026-10-21T04:00:00Z","v":224364,"vw":97.955712},{"c":98.38,"h":100.26,"l":97.52,"n":5133,"o":97.52,"t":"2026-10-22T04:00:00Z","v":191394,"vw":98.402622}],"volatilityBars":[{"c":97.45,"h":98.49,"l":97.04,"n":89,"o":97.45,"t":"2026-09-21T13:30:00Z","v":2742,"vw":97.520279},{"c":96.85,"h":97.28,"l":96.85,"n":71,"o":97.26,"t":"2026-09-21T13:45:00Z","v":3546,"vw":97.089578},{"c":97.24,"h":97.24,"l":96.43,"n":94,"o":96.43,"t":"2026-09-21T14:00:00Z","v":6212,"vw":96.82729},{"c":96.73,"h":97.075,"l":96.73,"n":73,"o":96.93,"t":"2026-09-21T14:15:00Z","v":2756,"vw":96.880358},{"c":96.79,"h":96.81,"l":96.61,"n":39,"o":96.61,"t":"2026-09-21T14:30:00Z","v":1133,"vw":96.742031},{"c":96.61,"h":96.9,"l":96.59,"n":77,"o":96.9,"t":"2026-09-21T14:45:00Z","v":2778,"vw":96.7614},{"c":96.775,"h":97,"l":96.68,"n":29,"o":96.965,"t":"2026-09-21T15:00:00Z","v":1700,"vw":96.893436},{"c":97.09,"h":97.32,"l":97,"n":108,"o":97.23,"t":"2026-09-21T15:15:00Z","v":6012,"vw":97.136749},{"c":96.87,"h":97.06,"l":96.87,"n":30,"o":97.05,"t":"2026-09-21T15:30:00Z","v":1615,"vw":96.981577},{"c":96.76,"h":97.02,"l":96.7301,"n":73,"o":96.7301,"t":"2026-09-21T15:45:00Z","v":4679,"vw":96.901843},{"c":97.19,"h":97.19,"l":96.915,"n":34,"o":96.915,"t":"2026-09-21T16:00:00Z","v":1576,"vw":97.016775},{"c":97.04,"h":97.13,"l":96.87,"n":92,"o":97.13,"t":"2026-09-21T16:15:00Z","v":3613,"vw":96.9575},{"c":97.31,"h":97.31,"l":97,"n":21,"o":97.01,"t":"2026-09-21T16:30:00Z","v":562,"vw":97.106667},{"c":97.25,"h":97.3,"l":97.25,"n":27,"o":97.3,"t":"2026-09-21T16:45:00Z","v":663,"vw":97.275},{"c":98.38,"h":98.51,"l":97.835,"n":104,"o":97.835,"t":"2026-09-21T17:00:00Z","v":3409,"vw":98.233158},{"c":98.68,"h":98.68,"l":98.485,"n":8,"o":98.485,"t":"2026-09-21T17:15:00Z","v":401,"vw":98.5825},{"c":98.87,"h":98.92,"l":98.56,"n":45,"o":98.56,"t":"2026-09-21T17:30:00Z","v":1416,"vw":98.736471},{"c":98.825,"h":98.9,"l":98.68,"n":30,"o":98.9,"t":"2026-09-21T17:45:00Z","v":882,"vw":98.79125},{"c":98.94,"h":98.94,"l":98.7029,"n":11,"o":98.82,"t":"2026-09-21T18:00:00Z","v":800,"vw":98.808355},{"c":98.98,"h":99.14,"l":98.98,"n":46,"o":99.095,"t":"2026-09-21T18:15:00Z","v":1285,"vw":99.066},{"c":99.03,"h":99.09,"l":98.95,"n":27,"o":99.01,"t":"2026-09-21T18:30:00Z","v":898,"vw":99.016932},{"c":99.23,"h":99.23,"l":99.2,"n":28,"o":99.2,"t":"2026-09-21T18:45:00Z","v":1230,"vw":99.22116},{"c":99.12,"h":99.18,"l":99.08,"n":38,"o":99.1,"t":"2026-09-21T19:00:00Z","v":1456,"vw":99.115},{"c":99.4,"h":99.4,"l":99.4,"n":12,"o":99.4,"t":"2026-09-21T19:15:00Z","v":186,"vw":99.4},{"c":99.5,"h":99.515,"l":99.33,"n":136,"o":99.33,"t":"2026-09-21T19:30:00Z","v":2601,"vw":99.394091},{"c":99.65,"h":99.85,"l":99.295,"n":483,"o":99.505,"t":"2026-09-21T19:45:00Z","v":15344,"vw":99.60866},{"c":99.56,"h":99.56,"l":99.56,"n":9,"o":99.56,"t":"2026-09-21T20:00:00Z","v":3386,"vw":99.56},{"c":100.46,"h":100.46,"l":99.76,"n":46,"o":100.06,"t":"2026-09-22T13:30:00Z","v":1744,"vw":100.009686},{"c":100.33,"h":100.6,"l":100.11,"n":92,"o":100.35,"t":"2026-09-22T13:45:00Z","v":3377,"vw":100.344535},{"c":99.495,"h":100.155,"l":99.495,"n":22,"o":100.155,"t":"2026-09-22T14:00:00Z","v":1130,"vw":99.70504},{"c":99.645,"h":99.645,"l":99.385,"n":97,"o":99.385,"t":"2026-09-22T14:15:00Z","v":3947,"vw":99.569721},{"c":99.03,"h":99.7,"l":99.03,"n":67,"o":99.7,"t":"2026-09-22T14:30:00Z","v":2518,"vw":99.451923},{"c":99.63,"h":99.83,"l":98.89,"n":104,"o":98.9,"t":"2026-09-22T14:45:00Z","v":3596,"vw":99.509231},{"c":99.97,"h":99.97,"l":99.74,"n":67,"o":99.74,"t":"2026-09-22T15:00:00Z","v":2042,"vw":99.843889},{"c":100.25,"h":100.25,"l":99.94,"n":76,"o":99.94,"t":"2026-09-22T15:15:00Z","v":2841,"vw":100.18307},{"c":100.225,"h":100.25,"l":100.08,"n":53,"o":100.08,"t":"2026-09-22T15:30:00Z","v":1667,"vw":100.137778},{"c":100.41,"h":100.41,"l":100.27,"n":23,"o":100.31,"t":"2026-09-22T15:45:00Z","v":1404,"vw":100.339412},{"c":100.44,"h":100.54,"l":100.44,"n":35,"o":100.54,"t":"2026-09-22T16:00:00Z","v":1136,"vw":100.506667},{"c":100.31,"h":100.31,"l":100.3,"n":13,"o":100.3,"t":"2026-09-22T16:15:00Z","v":384,"vw":100.305},{"c":100.49,"h":100.49,"l":100.13,"n":106,"o":100.18,"t":"2026-09-22T16:30:00Z","v":3226,"vw":100.225754},{"c":100.1,"h":100.35,"l":100.1,"n":118,"o":100.245,"t":"2026-09-22T17:00:00Z","v":2920,"vw":100.268136},{"c":100.42,"h":100.5678,"l":100.0901,"n":117,"o":100.23,"t":"2026-09-22T17:15:00Z","v":8765,"vw":100.42628},{"c":101.08,"h":101.26,"l":100.59,"n":288,"o":100.6,"t":"2026-09-22T17:30:00Z","v":16461,"vw":100.92734},{"c":101.96,"h":101.96,"l":101.165,"n":95,"o":101.17,"t":"2026-09-22T17:45:00Z","v":3008,"vw":101.456705},{"c":103,"h":103,"l":101.82,"n":242,"o":101.82,"t":"2026-09-22T18:00:00Z","v":7046,"vw":102.58585},{"c":102.3,"h":103,"l":102.28,"n":132,"o":102.87,"t":"2026-09-22T18:15:00Z","v":11332,"vw":102.362727},{"c":102.975,"h":103.22,"l":102.29,"n":315,"o":102.5,"t":"2026-09-22T18:30:00Z","v":12648,"vw":102.914337},{"c":102.925,"h":103,"l":102.55,"n":218,"o":102.63,"t":"2026-09-22T18:45:00Z","v":11098,"vw":102.849067},{"c":102.89,"h":103,"l":102.545,"n":546,"o":102.645,"t":"2026-09-22T19:00:00Z","v":29594,"vw":102.865788},{"c":103.025,"h":103.15,"l":102.59,"n":555,"o":102.95,"t":"2026-09-22T19:15:00Z","v":32084,"vw":102.927077},{"c":103.12,"h":103.55,"l":102.97,"n":546,"o":102.97,"t":"2026-09-22T19:30:00Z","v":24052,"vw":103.432003},{"c":102.3,"h":103.265,"l":102.25,"n":667,"o":103.26,"t":"2026-09-22T19:45:00Z","v":17313,"vw":102.762139},{"c":102.45,"h":102.45,"l":102.45,"n":21,"o":102.45,"t":"2026-09-22T20:00:00Z","v":12526,"vw":102.45},{"c":101.51,"h":101.72,"l":101.265,"n":49,"o":101.38,"t":"2026-09-23T13:30:00Z","v":2334,"vw":101.404113},{"c":101.59,"h":101.59,"l":101.59,"n":2,"o":101.59,"t":"2026-09-23T13:45:00Z","v":101,"vw":101.59},{"c":102.09,"h":102.09,"l":101.55,"n":86,"o":101.77,"t":"2026-09-23T14:00:00Z","v":3045,"vw":101.76612},{"c":101.88,"h":102.11,"l":101.88,"n":12,"o":102.11,"t":"2026-09-23T14:15:00Z","v":356,"vw":101.995},{"c":102.34,"h":102.34,"l":101.884,"n":113,"o":101.92,"t":"2026-09-23T14:30:00Z","v":4427,"vw":102.130867},{"c":102.19,"h":102.295,"l":101.955,"n":36,"o":102.26,"t":"2026-09-23T14:45:00Z","v":1469,"vw":102.150909},{"c":102.08,"h":102.08,"l":101.825,"n":25,"o":101.85,"t":"2026-09-23T15:00:00Z","v":837,"vw":101.92375},{"c":101.99,"h":102.015,"l":101.89,"n":83,"o":101.89,"t":"2026-09-23T15:15:00Z","v":2369,"vw":101.951138},{"c":101.83,"h":101.96,"l":101.58,"n":101,"o":101.855,"t":"2026-09-23T15:30:00Z","v":2987,"vw":101.809616},{"c":101.93,"h":101.93,"l":101.93,"n":7,"o":101.93,"t":"2026-09-23T15:45:00Z","v":274,"vw":101.93},{"c":101.75,"h":101.87,"l":101.62,"n":163,"o":101.85,"t":"2026-09-23T16:00:00Z","v":4064,"vw":101.784375},{"c":101.87,"h":102.09,"l":101.84,"n":12,"o":102.09,"t":"2026-09-23T16:15:00Z","v":478,"vw":101.933333},{"c":101.92,"h":101.92,"l":101.91,"n":8,"o":101.92,"t":"2026-09-23T16:30:00Z","v":424,"vw":101.916667},{"c":101.64,"h":101.885,"l":101.475,"n":103,"o":101.885,"t":"2026-09-23T16:45:00Z","v":2096,"vw":101.702057},{"c":101.25,"h":101.65,"l":101.25,"n":13,"o":101.65,"t":"2026-09-23T17:00:00Z","v":669,"vw":101.407391},{"c":100.39,"h":101.35,"l":100.39,"n":56,"o":101.16,"t":"2026-09-23T17:15:00Z","v":3274,"vw":100.957673},{"c":100.86,"h":100.86,"l":100.45,"n":60,"o":100.59,"t":"2026-09-23T17:30:00Z","v":1432,"vw":100.596875},{"c":101.06,"h":101.15,"l":101.06,"n":31,"o":101.15,"t":"2026-09-23T17:45:00Z","v":1061,"vw":101.098519},{"c":102,"h":102,"l":101.265,"n":33,"o":101.27,"t":"2026-09-23T18:00:00Z","v":1745,"vw":101.47434},{"c":101.58,"h":101.825,"l":101.56,"n":81,"o":101.825,"t":"2026-09-23T18:15:00Z","v":3534,"vw":101.694205},{"c":101.06,"h":101.48,"l":101.06,"n":66,"o":101.48,"t":"2026-09-23T18:30:00Z","v":2613,"vw":101.288326},{"c":101.14,"h":101.14,"l":100.99,"n":33,"o":101.03,"t":"2026-09-23T18:45:00Z","v":861,"vw":101.044762},{"c":101.17,"h":101.28,"l":101.135,"n":11,"o":101.135,"t":"2026-09-23T19:00:00Z","v":752,"vw":101.211301},{"c":101.44,"h":101.4899,"l":101.27,"n":59,"o":101.28,"t":"2026-09-23T19:15:00Z","v":4071,"vw":101.417516},{"c":101.4,"h":101.48,"l":101.29,"n":135,"o":101.335,"t":"2026-09-23T19:30:00Z","v":6343,"vw":101.368067},{"c":101.32,"h":101.555,"l":101.3,"n":299,"o":101.4,"t":"2026-09-23T19:45:00Z","v":11457,"vw":101.394573},{"c":101.3,"h":101.3,"l":101.3,"n":8,"o":101.3,"t":"2026-09-23T20:00:00Z","v":6035,"vw":101.3},{"c":101.45,"h":101.45,"l":101.45,"n":1,"o":101.45,"t":"2026-09-24T11:00:00Z","v":170,"vw":101.45},{"c":100.555,"h":101.48,"l":100.365,"n":181,"o":101.48,"t":"2026-09-24T13:30:00Z","v":5348,"vw":100.713139},{"c":101.5,"h":101.915,"l":101.105,"n":120,"o":101.11,"t":"2026-09-24T13:45:00Z","v":3648,"vw":101.495251},{"c":101.44,"h":102.04,"l":101.35,"n":127,"o":101.59,"t":"2026-09-24T14:00:00Z","v":4734,"vw":101.584828},{"c":101.16,"h":101.48,"l":101.04,"n":100,"o":101.48,"t":"2026-09-24T14:15:00Z","v":2315,"vw":101.205769},{"c":100.67,"h":100.67,"l":100.67,"n":5,"o":100.67,"t":"2026-09-24T14:30:00Z","v":200,"vw":100.67},{"c":100.55,"h":100.93,"l":100.55,"n":66,"o":100.74,"t":"2026-09-24T14:45:00Z","v":3998,"vw":100.705556},{"c":100.31,"h":100.75,"l":100.31,"n":125,"o":100.55,"t":"2026-09-24T15:00:00Z","v":3761,"vw":100.515862},{"c":100.06,"h":100.4575,"l":100.06,"n":120,"o":100.38,"t":"2026-09-24T15:15:00Z","v":4461,"vw":100.280205},{"c":100.07,"h":100.11,"l":100.02,"n":30,"o":100.11,"t":"2026-09-24T15:30:00Z","v":1113,"vw":100.055},{"c":100.17,"h":100.205,"l":99.92,"n":38,"o":99.965,"t":"2026-09-24T15:45:00Z","v":1088,"vw":100.1},{"c":100.23,"h":100.36,"l":100.04,"n":60,"o":100.23,"t":"2026-09-24T16:00:00Z","v":2325,"vw":100.183},{"c":101.185,"h":101.27,"l":100.81,"n":95,"o":100.81,"t":"2026-09-24T16:15:00Z","v":2679,"vw":101.025224},{"c":101.52,"h":101.555,"l":101.04,"n":91,"o":101.09,"t":"2026-09-24T16:30:00Z","v":3075,"vw":101.301825},{"c":101.265,"h":101.385,"l":101.19,"n":86,"o":101.37,"t":"2026-09-24T16:45:00Z","v":2075,"vw":101.314445},{"c":101.19,"h":101.39,"l":101.16,"n":103,"o":101.31,"t":"2026-09-24T17:00:00Z","v":2134,"vw":101.283125},{"c":101.11,"h":101.285,"l":101.1,"n":80,"o":101.285,"t":"2026-09-24T17:15:00Z","v":2460,"vw":101.214223},{"c":100.93,"h":100.93,"l":100.93,"n":19,"o":100.93,"t":"2026-09-24T17:30:00Z","v":411,"vw":100.93},{"c":100.61,"h":100.92,"l":100.61,"n":127,"o":100.92,"t":"2026-09-24T17:45:00Z","v":3870,"vw":100.702368},{"c":100.89,"h":101.07,"l":100.67,"n":94,"o":100.92,"t":"2026-09-24T18:00:00Z","v":2554,"vw":100.874054},{"c":100.83,"h":100.83,"l":100.57,"n":126,"o":100.83,"t":"2026-09-24T18:15:00Z","v":4587,"vw":100.713686},{"c":100.715,"h":100.84,"l":100.57,"n":43,"o":100.81,"t":"2026-09-24T18:30:00Z","v":1719,"vw":100.752614},{"c":100.85,"h":100.85,"l":100.61,"n":131,"o":100.715,"t":"2026-09-24T18:45:00Z","v":3068,"vw":100.76282},{"c":100.54,"h":100.86,"l":100.54,"n":76,"o":100.81,"t":"2026-09-24T19:00:00Z","v":3254,"vw":100.680159},{"c":100.69,"h":100.8,"l":100.55,"n":164,"o":100.55,"t":"2026-09-24T19:15:00Z","v":3785,"vw":100.628985},{"c":100.735,"h":100.945,"l":100.69,"n":377,"o":100.925,"t":"2026-09-24T19:30:00Z","v":9310,"vw":100.804008},{"c":100.99,"h":101.11,"l":100.66,"n":764,"o":100.93,"t":"2026-09-24T19:45:00Z","v":21404,"vw":100.901225},{"c":101.06,"h":101.06,"l":101.06,"n":17,"o":101.06,"t":"2026-09-24T20:00:00Z","v":18470,"vw":101.06},{"c":101.7,"h":101.7,"l":101.7,"n":4,"o":101.7,"t":"2026-09-25T13:30:00Z","v":223,"vw":101.7},{"c":101.67,"h":103.14,"l":101.3,"n":351,"o":101.5,"t":"2026-09-25T13:45:00Z","v":9399,"vw":101.84098},{"c":101.14,"h":101.76,"l":101.14,"n":58,"o":101.76,"t":"2026-09-25T14:00:00Z","v":3482,"vw":101.527411},{"c":101.295,"h":101.3725,"l":101.04,"n":23,"o":101.04,"t":"2026-09-25T14:15:00Z","v":922,"vw":101.2515},{"c":101.58,"h":101.58,"l":101.28,"n":46,"o":101.31,"t":"2026-09-25T14:30:00Z","v":2197,"vw":101.34639},{"c":101.85,"h":102.01,"l":101.85,"n":29,"o":101.9,"t":"2026-09-25T14:45:00Z","v":1023,"vw":101.9025},{"c":102.035,"h":102.04,"l":101.885,"n":34,"o":101.905,"t":"2026-09-25T15:00:00Z","v":977,"vw":101.95},{"c":101.92,"h":102.34,"l":101.8,"n":165,"o":102.04,"t":"2026-09-25T15:15:00Z","v":8462,"vw":101.993548},{"c":101.775,"h":102.0725,"l":101.63,"n":97,"o":102.0725,"t":"2026-09-25T15:30:00Z","v":5889,"vw":101.810419},{"c":101.845,"h":101.92,"l":101.6025,"n":52,"o":101.6025,"t":"2026-09-25T15:45:00Z","v":1245,"vw":101.774375},{"c":102.585,"h":102.61,"l":102.02,"n":50,"o":102.245,"t":"2026-09-25T16:00:00Z","v":1988,"vw":102.331563},{"c":102.45,"h":102.96,"l":102.27,"n":84,"o":102.7,"t":"2026-09-25T16:15:00Z","v":5888,"vw":102.499955},{"c":102.045,"h":102.575,"l":102.045,"n":49,"o":102.5075,"t":"2026-09-25T16:30:00Z","v":1723,"vw":102.349546},{"c":102.025,"h":102.12,"l":101.81,"n":49,"o":102.12,"t":"2026-09-25T16:45:00Z","v":2922,"vw":101.880441},{"c":102.045,"h":102.45,"l":101.95,"n":147,"o":102.16,"t":"2026-09-25T17:00:00Z","v":5869,"vw":102.078059},{"c":101.92,"h":102.1525,"l":101.89,"n":43,"o":102.1525,"t":"2026-09-25T17:15:00Z","v":1779,"vw":101.932813},{"c":102,"h":102.015,"l":101.885,"n":21,"o":102.015,"t":"2026-09-25T17:30:00Z","v":810,"vw":101.972871},{"c":102.14,"h":102.185,"l":102.01,"n":37,"o":102.01,"t":"2026-09-25T17:45:00Z","v":1137,"vw":102.095608},{"c":102.31,"h":102.31,"l":102.11,"n":45,"o":102.18,"t":"2026-09-25T18:00:00Z","v":1630,"vw":102.166111},{"c":102.515,"h":102.645,"l":102.465,"n":46,"o":102.465,"t":"2026-09-25T18:15:00Z","v":1318,"vw":102.524245},{"c":102.65,"h":102.65,"l":102.65,"n":10,"o":102.65,"t":"2026-09-25T18:30:00Z","v":161,"vw":102.65},{"c":102.78,"h":102.92,"l":102.635,"n":78,"o":102.635,"t":"2026-09-25T18:45:00Z","v":1632,"vw":102.76125},{"c":102.65,"h":102.98,"l":102.63,"n":100,"o":102.87,"t":"2026-09-25T19:00:00Z","v":4304,"vw":102.778128},{"c":102.76,"h":102.82,"l":102.76,"n":96,"o":102.77,"t":"2026-09-25T19:15:00Z","v":1343,"vw":102.783},{"c":103.015,"h":103.09,"l":102.84,"n":87,"o":102.84,"t":"2026-09-25T19:30:00Z","v":2288,"vw":103.020769},{"c":102.96,"h":103.28,"l":102.825,"n":626,"o":103.025,"t":"2026-09-25T19:45:00Z","v":18913,"vw":103.121493},{"c":103.03,"h":103.03,"l":103.03,"n":12,"o":103.03,"t":"2026-09-25T20:00:00Z","v":7428,"vw":103.03},{"c":102.45,"h":103.02,"l":102.19,"n":160,"o":103.02,"t":"2026-09-28T13:30:00Z","v":8051,"vw":102.540003},{"c":103.235,"h":103.57,"l":102.9,"n":32,"o":102.9,"t":"2026-09-28T13:45:00Z","v":1668,"vw":103.273441},{"c":103.5,"h":103.5,"l":103.5,"n":19,"o":103.5,"t":"2026-09-28T14:00:00Z","v":368,"vw":103.5},{"c":103.17,"h":103.17,"l":103.085,"n":20,"o":103.085,"t":"2026-09-28T14:15:00Z","v":768,"vw":103.1275},{"c":103.15,"h":103.53,"l":103.15,"n":43,"o":103.51,"t":"2026-09-28T14:30:00Z","v":1162,"vw":103.388693},{"c":102.52,"h":102.93,"l":102.52,"n":66,"o":102.93,"t":"2026-09-28T14:45:00Z","v":2155,"vw":102.69545},{"c":102.46,"h":102.52,"l":102.31,"n":178,"o":102.52,"t":"2026-09-28T15:00:00Z","v":3920,"vw":102.393211},{"c":102.49,"h":102.49,"l":102.27,"n":38,"o":102.285,"t":"2026-09-28T15:15:00Z","v":859,"vw":102.348333},{"c":102.68,"h":102.68,"l":102.68,"n":9,"o":102.68,"t":"2026-09-28T15:30:00Z","v":151,"vw":102.68},{"c":102.36,"h":102.36,"l":102.36,"n":10,"o":102.36,"t":"2026-09-28T15:45:00Z","v":189,"vw":102.36},{"c":103.01,"h":103.52,"l":102.36,"n":57,"o":102.36,"t":"2026-09-28T16:15:00Z","v":3820,"vw":103.192147},{"c":102.14,"h":102.49,"l":102.14,"n":52,"o":102.49,"t":"2026-09-28T16:45:00Z","v":1891,"vw":102.310716},{"c":102.34,"h":102.65,"l":101.91,"n":175,"o":102.65,"t":"2026-09-28T17:00:00Z","v":7299,"vw":102.346235},{"c":102.2,"h":102.2,"l":101.955,"n":27,"o":101.96,"t":"2026-09-28T17:15:00Z","v":1114,"vw":102.067857},{"c":102.405,"h":102.405,"l":102.07,"n":57,"o":102.07,"t":"2026-09-28T17:30:00Z","v":2114,"vw":102.239191},{"c":102.35,"h":102.7,"l":102.31,"n":125,"o":102.42,"t":"2026-09-28T17:45:00Z","v":23853,"vw":102.364111},{"c":102.27,"h":102.45,"l":102.245,"n":92,"o":102.245,"t":"2026-09-28T18:00:00Z","v":3074,"vw":102.364333},{"c":102.29,"h":102.36,"l":102.13,"n":91,"o":102.26,"t":"2026-09-28T18:15:00Z","v":2308,"vw":102.230455},{"c":101.74,"h":102.37,"l":101.74,"n":125,"o":102.34,"t":"2026-09-28T18:30:00Z","v":3136,"vw":102.056364},{"c":101.7,"h":101.8644,"l":101.595,"n":57,"o":101.61,"t":"2026-09-28T18:45:00Z","v":2065,"vw":101.69708},{"c":101.81,"h":101.935,"l":101.7,"n":177,"o":101.78,"t":"2026-09-28T19:00:00Z","v":6490,"vw":101.835723},{"c":102.1,"h":102.24,"l":101.81,"n":88,"o":101.98,"t":"2026-09-28T19:15:00Z","v":1655,"vw":102.021667},{"c":101.77,"h":102.35,"l":101.76,"n":346,"o":102.35,"t":"2026-09-28T19:30:00Z","v":10551,"vw":101.978333},{"c":101.83,"h":101.965,"l":101.64,"n":664,"o":101.67,"t":"2026-09-28T19:45:00Z","v":19321,"vw":101.799448},{"c":101.87,"h":101.87,"l":101.87,"n":14,"o":101.87,"t":"2026-09-28T20:00:00Z","v":7964,"vw":101.87},{"c":102.705,"h":103.04,"l":102.39,"n":46,"o":102.39,"t":"2026-09-29T13:30:00Z","v":2005,"vw":102.632878},{"c":102.22,"h":103.19,"l":101.985,"n":107,"o":103.19,"t":"2026-09-29T13:45:00Z","v":5191,"vw":102.280447},{"c":101.78,"h":101.895,"l":101.41,"n":68,"o":101.88,"t":"2026-09-29T14:00:00Z","v":3856,"vw":101.747917},{"c":101.72,"h":102.2825,"l":101.72,"n":70,"o":102.1,"t":"2026-09-29T14:15:00Z","v":3342,"vw":101.963005},{"c":101.58,"h":101.98,"l":101.58,"n":94,"o":101.63,"t":"2026-09-29T14:30:00Z","v":4451,"vw":101.700265},{"c":100.74,"h":101.84,"l":100.74,"n":104,"o":101.77,"t":"2026-09-29T14:45:00Z","v":3720,"vw":101.289584},{"c":100.2,"h":100.74,"l":100.2,"n":91,"o":100.6,"t":"2026-09-29T15:00:00Z","v":5007,"vw":100.464367},{"c":99.83,"h":100.26,"l":99.58,"n":153,"o":100.26,"t":"2026-09-29T15:15:00Z","v":4772,"vw":99.86},{"c":99.64,"h":99.945,"l":99.64,"n":99,"o":99.695,"t":"2026-09-29T15:30:00Z","v":4283,"vw":99.827769},{"c":99.48,"h":99.83,"l":99.04,"n":113,"o":99.81,"t":"2026-09-29T15:45:00Z","v":4911,"vw":99.343391},{"c":98.7475,"h":99.71,"l":98.69,"n":168,"o":99.235,"t":"2026-09-29T16:00:00Z","v":12191,"vw":99.19156},{"c":98.63,"h":98.985,"l":98.6,"n":87,"o":98.89,"t":"2026-09-29T16:15:00Z","v":3208,"vw":98.801413},{"c":98.705,"h":99.11,"l":98.49,"n":219,"o":98.745,"t":"2026-09-29T16:30:00Z","v":19422,"vw":98.78787},{"c":98.55,"h":98.7,"l":98.29,"n":111,"o":98.7,"t":"2026-09-29T16:45:00Z","v":3692,"vw":98.457381},{"c":98.11,"h":98.625,"l":98.11,"n":153,"o":98.625,"t":"2026-09-29T17:00:00Z","v":4771,"vw":98.339457},{"c":97.77,"h":98.13,"l":97.755,"n":69,"o":98.11,"t":"2026-09-29T17:15:00Z","v":2739,"vw":97.919375},{"c":98.06,"h":98.22,"l":97.74,"n":181,"o":97.83,"t":"2026-09-29T17:30:00Z","v":4891,"vw":97.920952},{"c":97.93,"h":98.21,"l":97.88,"n":317,"o":98.035,"t":"2026-09-29T17:45:00Z","v":15973,"vw":98.007925},{"c":98.46,"h":98.46,"l":98.15,"n":59,"o":98.33,"t":"2026-09-29T18:00:00Z","v":2094,"vw":98.279375},{"c":98.33,"h":98.37,"l":98.23,"n":28,"o":98.37,"t":"2026-09-29T18:15:00Z","v":1097,"vw":98.308571},{"c":98.68,"h":98.85,"l":98.12,"n":175,"o":98.355,"t":"2026-09-29T18:30:00Z","v":5299,"vw":98.50925},{"c":98.77,"h":98.85,"l":98.53,"n":166,"o":98.53,"t":"2026-09-29T18:45:00Z","v":4774,"vw":98.700617},{"c":99.185,"h":99.185,"l":98.65,"n":305,"o":98.77,"t":"2026-09-29T19:00:00Z","v":9122,"vw":98.824874},{"c":98.955,"h":99.34,"l":98.79,"n":247,"o":99.17,"t":"2026-09-29T19:15:00Z","v":11080,"vw":98.989975},{"c":98.82,"h":99.27,"l":98.76,"n":463,"o":98.85,"t":"2026-09-29T19:30:00Z","v":15989,"vw":99.016477},{"c":98.8,"h":99.01,"l":98.71,"n":852,"o":98.82,"t":"2026-09-29T19:45:00Z","v":36154,"vw":98.833193},{"c":98.82,"h":98.82,"l":98.82,"n":18,"o":98.82,"t":"2026-09-29T20:00:00Z","v":12718,"vw":98.82},{"c":99.01,"h":99.205,"l":98.8,"n":172,"o":99.13,"t":"2026-09-30T13:30:00Z","v":3357,"vw":99.083545},{"c":97.91,"h":98.74,"l":97.76,"n":250,"o":98.74,"t":"2026-09-30T13:45:00Z","v":5296,"vw":98.069736},{"c":97.225,"h":98.675,"l":97.225,"n":288,"o":98.345,"t":"2026-09-30T14:00:00Z","v":14726,"vw":98.377904},{"c":97.945,"h":98.11,"l":97.05,"n":209,"o":97.05,"t":"2026-09-30T14:15:00Z","v":4699,"vw":97.427895},{"c":97.49,"h":97.84,"l":97.385,"n":243,"o":97.82,"t":"2026-09-30T14:30:00Z","v":5700,"vw":97.569118},{"c":97.94,"h":97.94,"l":97.51,"n":148,"o":97.515,"t":"2026-09-30T14:45:00Z","v":5508,"vw":97.760109},{"c":97.74,"h":97.96,"l":97.67,"n":817,"o":97.855,"t":"2026-09-30T15:00:00Z","v":12028,"vw":97.843062},{"c":97.52,"h":97.96,"l":97.4,"n":657,"o":97.85,"t":"2026-09-30T15:15:00Z","v":24061,"vw":97.714291},{"c":97.25,"h":97.34,"l":97.15,"n":305,"o":97.32,"t":"2026-09-30T15:30:00Z","v":11033,"vw":97.255439},{"c":97.06,"h":97.23,"l":97,"n":246,"o":97.23,"t":"2026-09-30T15:45:00Z","v":7503,"vw":97.066693},{"c":97.01,"h":97.1,"l":96.845,"n":212,"o":96.845,"t":"2026-09-30T16:00:00Z","v":13304,"vw":96.993736},{"c":96.92,"h":97.14,"l":96.92,"n":320,"o":96.97,"t":"2026-09-30T16:15:00Z","v":6934,"vw":96.989853},{"c":97.035,"h":97.13,"l":96.885,"n":223,"o":96.885,"t":"2026-09-30T16:30:00Z","v":5966,"vw":97.021774},{"c":97.075,"h":97.09,"l":96.8805,"n":392,"o":97.03,"t":"2026-09-30T16:45:00Z","v":8218,"vw":96.980867},{"c":97.005,"h":97.21,"l":97.005,"n":333,"o":97.09,"t":"2026-09-30T17:00:00Z","v":10130,"vw":97.156476},{"c":96.955,"h":97.08,"l":96.9017,"n":230,"o":96.9017,"t":"2026-09-30T17:15:00Z","v":6046,"vw":96.990325},{"c":96.99,"h":97.295,"l":96.9675,"n":236,"o":96.9675,"t":"2026-09-30T17:30:00Z","v":7368,"vw":97.09486},{"c":97.08,"h":97.18,"l":96.97,"n":318,"o":97.04,"t":"2026-09-30T17:45:00Z","v":6914,"vw":97.054091},{"c":97.15,"h":97.16,"l":96.97,"n":322,"o":97.07,"t":"2026-09-30T18:00:00Z","v":9954,"vw":97.069347},{"c":96.6325,"h":97.04,"l":96.63,"n":277,"o":97.03,"t":"2026-09-30T18:15:00Z","v":10251,"vw":96.845844},{"c":97.03,"h":97.13,"l":96.62,"n":325,"o":96.625,"t":"2026-09-30T18:30:00Z","v":12319,"vw":96.818639},{"c":97.4,"h":97.4,"l":96.87,"n":286,"o":97.02,"t":"2026-09-30T18:45:00Z","v":8871,"vw":97.039884},{"c":96.72,"h":97.19,"l":96.685,"n":259,"o":97.18,"t":"2026-09-30T19:00:00Z","v":8236,"vw":97.037107},{"c":96.635,"h":96.77,"l":96.49,"n":357,"o":96.68,"t":"2026-09-30T19:15:00Z","v":9865,"vw":96.635496},{"c":96.68,"h":96.79,"l":96.48,"n":583,"o":96.5675,"t":"2026-09-30T19:30:00Z","v":12105,"vw":96.606025},{"c":96.61,"h":96.855,"l":96.45,"n":2564,"o":96.64,"t":"2026-09-30T19:45:00Z","v":53323,"vw":96.587558},{"c":96.61,"h":96.61,"l":96.21,"n":22,"o":96.33,"t":"2026-09-30T20:00:00Z","v":334953,"vw":96.60937},{"c":95.835,"h":96,"l":95.835,"n":49,"o":96,"t":"2026-10-01T13:30:00Z","v":1466,"vw":95.938244},{"c":95.76,"h":95.76,"l":95.29,"n":142,"o":95.34,"t":"2026-10-01T13:45:00Z","v":5283,"vw":95.436093},{"c":95.745,"h":95.745,"l":95.37,"n":24,"o":95.37,"t":"2026-10-01T14:00:00Z","v":871,"vw":95.608333},{"c":95.3,"h":95.78,"l":95.19,"n":141,"o":95.685,"t":"2026-10-01T14:15:00Z","v":3139,"vw":95.497895},{"c":95.16,"h":95.42,"l":95,"n":233,"o":95.28,"t":"2026-10-01T14:30:00Z","v":11527,"vw":95.063051},{"c":95.195,"h":95.25,"l":94.9,"n":227,"o":95.25,"t":"2026-10-01T14:45:00Z","v":11671,"vw":95.026896},{"c":94.69,"h":95.14,"l":94.415,"n":53,"o":95.14,"t":"2026-10-01T15:00:00Z","v":2558,"vw":94.738947},{"c":94.51,"h":94.77,"l":94.39,"n":109,"o":94.41,"t":"2026-10-01T15:15:00Z","v":5757,"vw":94.524923},{"c":93.72,"h":94.32,"l":93.715,"n":182,"o":94.32,"t":"2026-10-01T15:30:00Z","v":11063,"vw":93.983956},{"c":93.68,"h":93.91,"l":93.31,"n":81,"o":93.68,"t":"2026-10-01T15:45:00Z","v":4553,"vw":93.524898},{"c":93.34,"h":93.66,"l":93.24,"n":126,"o":93.64,"t":"2026-10-01T16:00:00Z","v":3552,"vw":93.515152},{"c":93.95,"h":94.035,"l":93.445,"n":112,"o":93.4463,"t":"2026-10-01T16:15:00Z","v":5741,"vw":93.537345},{"c":93.6,"h":94.01,"l":93.585,"n":31,"o":94.01,"t":"2026-10-01T16:30:00Z","v":1371,"vw":93.683889},{"c":93.785,"h":93.86,"l":93.515,"n":130,"o":93.68,"t":"2026-10-01T16:45:00Z","v":4430,"vw":93.709773},{"c":93.91,"h":93.96,"l":93.69,"n":85,"o":93.8,"t":"2026-10-01T17:00:00Z","v":3009,"vw":93.796429},{"c":93.92,"h":93.98,"l":93.78,"n":69,"o":93.805,"t":"2026-10-01T17:15:00Z","v":3976,"vw":93.91401},{"c":93.835,"h":94.24,"l":93.71,"n":199,"o":94,"t":"2026-10-01T17:30:00Z","v":6369,"vw":93.957273},{"c":93.74,"h":93.84,"l":93.43,"n":114,"o":93.8,"t":"2026-10-01T17:45:00Z","v":3622,"vw":93.672977},{"c":94.15,"h":94.25,"l":93.51,"n":135,"o":93.7,"t":"2026-10-01T18:00:00Z","v":8223,"vw":93.828625},{"c":94.04,"h":94.445,"l":94.04,"n":255,"o":94.24,"t":"2026-10-01T18:15:00Z","v":11707,"vw":94.26583},{"c":94.03,"h":94.14,"l":93.95,"n":189,"o":93.97,"t":"2026-10-01T18:30:00Z","v":3476,"vw":94.061447},{"c":94.03,"h":94.1,"l":93.935,"n":66,"o":94.04,"t":"2026-10-01T18:45:00Z","v":3396,"vw":94.021039},{"c":93.66,"h":94.05,"l":93.66,"n":208,"o":94.05,"t":"2026-10-01T19:00:00Z","v":7953,"vw":93.873017},{"c":93.99,"h":94.02,"l":93.66,"n":515,"o":93.66,"t":"2026-10-01T19:15:00Z","v":20524,"vw":93.809595},{"c":93.74,"h":94.1,"l":93.7,"n":530,"o":93.98,"t":"2026-10-01T19:30:00Z","v":22054,"vw":93.897919},{"c":94.16,"h":94.36,"l":93.77,"n":883,"o":93.78,"t":"2026-10-01T19:45:00Z","v":34725,"vw":94.117907},{"c":94.18,"h":94.18,"l":94.18,"n":22,"o":94.18,"t":"2026-10-01T20:00:00Z","v":13081,"vw":94.18},{"c":94.4,"h":94.4,"l":94.4,"n":23,"o":94.4,"t":"2026-10-02T09:45:00Z","v":362,"vw":94.4},{"c":95.83,"h":95.83,"l":94.73,"n":72,"o":94.96,"t":"2026-10-02T13:30:00Z","v":3522,"vw":95.088019},{"c":95.5,"h":96.24,"l":95.43,"n":87,"o":95.97,"t":"2026-10-02T13:45:00Z","v":3354,"vw":95.652785},{"c":95.41,"h":95.41,"l":95.2,"n":80,"o":95.27,"t":"2026-10-02T14:00:00Z","v":2994,"vw":95.330211},{"c":94.55,"h":95.08,"l":94.2837,"n":187,"o":95.08,"t":"2026-10-02T14:15:00Z","v":6843,"vw":94.671848},{"c":95.09,"h":95.09,"l":94.61,"n":129,"o":94.68,"t":"2026-10-02T14:30:00Z","v":4947,"vw":94.768487},{"c":94.31,"h":95,"l":94.31,"n":105,"o":95,"t":"2026-10-02T14:45:00Z","v":3654,"vw":94.729252},{"c":93.29,"h":94.15,"l":93.26,"n":132,"o":94.15,"t":"2026-10-02T15:00:00Z","v":4260,"vw":93.685952},{"c":93.4,"h":93.47,"l":93.07,"n":170,"o":93.44,"t":"2026-10-02T15:15:00Z","v":6981,"vw":93.248543},{"c":93.245,"h":93.56,"l":93.18,"n":84,"o":93.55,"t":"2026-10-02T15:30:00Z","v":3331,"vw":93.401316},{"c":92.9,"h":93.3,"l":92.89,"n":123,"o":93.3,"t":"2026-10-02T15:45:00Z","v":4355,"vw":93.115209},{"c":92.99,"h":92.99,"l":92.73,"n":37,"o":92.73,"t":"2026-10-02T16:00:00Z","v":1503,"vw":92.797563},{"c":92.91,"h":93.04,"l":92.83,"n":126,"o":92.93,"t":"2026-10-02T16:15:00Z","v":4205,"vw":92.941344},{"c":92.57,"h":93.2,"l":92.57,"n":127,"o":93.025,"t":"2026-10-02T16:30:00Z","v":3678,"vw":92.97949},{"c":92.71,"h":92.865,"l":92.71,"n":35,"o":92.71,"t":"2026-10-02T16:45:00Z","v":2142,"vw":92.793098},{"c":92.71,"h":92.81,"l":92.61,"n":195,"o":92.74,"t":"2026-10-02T17:00:00Z","v":12272,"vw":92.720647},{"c":92.51,"h":92.76,"l":92.38,"n":312,"o":92.72,"t":"2026-10-02T17:15:00Z","v":21823,"vw":92.556715},{"c":92.66,"h":92.72,"l":92.33,"n":143,"o":92.33,"t":"2026-10-02T17:30:00Z","v":4652,"vw":92.539692},{"c":92.66,"h":92.74,"l":92.53,"n":158,"o":92.65,"t":"2026-10-02T17:45:00Z","v":9402,"vw":92.659935},{"c":93.5525,"h":93.56,"l":92.5625,"n":248,"o":92.61,"t":"2026-10-02T18:00:00Z","v":14436,"vw":92.867045},{"c":93.19,"h":93.475,"l":93.19,"n":83,"o":93.475,"t":"2026-10-02T18:15:00Z","v":2254,"vw":93.320786},{"c":93.4,"h":93.4,"l":93.18,"n":41,"o":93.26,"t":"2026-10-02T18:30:00Z","v":1149,"vw":93.243333},{"c":94,"h":94.02,"l":93.42,"n":197,"o":93.42,"t":"2026-10-02T18:45:00Z","v":7257,"vw":93.658325},{"c":94.3,"h":94.38,"l":93.89,"n":137,"o":93.89,"t":"2026-10-02T19:00:00Z","v":4394,"vw":94.210312},{"c":94.45,"h":94.465,"l":94.305,"n":113,"o":94.365,"t":"2026-10-02T19:15:00Z","v":5310,"vw":94.395353},{"c":94.28,"h":94.425,"l":94.22,"n":269,"o":94.37,"t":"2026-10-02T19:30:00Z","v":8130,"vw":94.305233},{"c":94.11,"h":94.32,"l":94.01,"n":620,"o":94.32,"t":"2026-10-02T19:45:00Z","v":21093,"vw":94.182177},{"c":94.19,"h":94.19,"l":94.134,"n":13,"o":94.19,"t":"2026-10-02T20:00:00Z","v":18002,"vw":94.189668},{"c":95.255,"h":95.66,"l":94.9,"n":91,"o":95.6533,"t":"2026-10-05T13:30:00Z","v":4477,"vw":95.160824},{"c":94.85,"h":94.96,"l":94.76,"n":81,"o":94.89,"t":"2026-10-05T13:45:00Z","v":3023,"vw":94.889771},{"c":94.89,"h":94.99,"l":94.65,"n":45,"o":94.825,"t":"2026-10-05T14:00:00Z","v":1901,"vw":94.838901},{"c":94.14,"h":94.79,"l":94.14,"n":115,"o":94.66,"t":"2026-10-05T14:15:00Z","v":5058,"vw":94.606479},{"c":94.1,"h":94.21,"l":94.1,"n":33,"o":94.19,"t":"2026-10-05T14:30:00Z","v":1384,"vw":94.155494},{"c":93.79,"h":94.06,"l":93.79,"n":37,"o":94.04,"t":"2026-10-05T14:45:00Z","v":824,"vw":93.963333},{"c":93.97,"h":94.13,"l":93.83,"n":78,"o":93.88,"t":"2026-10-05T15:00:00Z","v":3302,"vw":93.946137},{"c":93.91,"h":93.91,"l":93.6521,"n":37,"o":93.7,"t":"2026-10-05T15:15:00Z","v":1622,"vw":93.862679},{"c":93.84,"h":93.84,"l":93.84,"n":29,"o":93.84,"t":"2026-10-05T15:30:00Z","v":561,"vw":93.84},{"c":93.97,"h":93.97,"l":93.77,"n":22,"o":93.77,"t":"2026-10-05T15:45:00Z","v":1613,"vw":93.896837},{"c":94.28,"h":94.28,"l":94.28,"n":23,"o":94.28,"t":"2026-10-05T16:15:00Z","v":608,"vw":94.28},{"c":94.435,"h":94.435,"l":94.3,"n":24,"o":94.3,"t":"2026-10-05T16:30:00Z","v":1568,"vw":94.357772},{"c":94.31,"h":94.31,"l":94.125,"n":42,"o":94.295,"t":"2026-10-05T16:45:00Z","v":2864,"vw":94.283039},{"c":94.66,"h":94.66,"l":94.45,"n":7,"o":94.45,"t":"2026-10-05T17:00:00Z","v":337,"vw":94.555},{"c":94.715,"h":95.01,"l":94.715,"n":63,"o":94.84,"t":"2026-10-05T17:15:00Z","v":2391,"vw":94.857642},{"c":94.81,"h":94.91,"l":94.81,"n":79,"o":94.84,"t":"2026-10-05T17:30:00Z","v":3294,"vw":94.852292},{"c":95.46,"h":95.595,"l":94.875,"n":103,"o":94.875,"t":"2026-10-05T17:45:00Z","v":4235,"vw":95.345167},{"c":95.43,"h":95.565,"l":95.2824,"n":47,"o":95.52,"t":"2026-10-05T18:00:00Z","v":1749,"vw":95.427603},{"c":95.635,"h":95.635,"l":95.5,"n":33,"o":95.5,"t":"2026-10-05T18:15:00Z","v":2577,"vw":95.588751},{"c":95.555,"h":95.7,"l":95.54,"n":54,"o":95.564,"t":"2026-10-05T18:30:00Z","v":4020,"vw":95.604156},{"c":95.395,"h":95.52,"l":95.33,"n":44,"o":95.46,"t":"2026-10-05T18:45:00Z","v":1181,"vw":95.407},{"c":95.475,"h":95.59,"l":95.405,"n":156,"o":95.55,"t":"2026-10-05T19:00:00Z","v":8351,"vw":95.5235},{"c":95.25,"h":95.3875,"l":95.19,"n":96,"o":95.3875,"t":"2026-10-05T19:15:00Z","v":2597,"vw":95.250833},{"c":95.26,"h":95.365,"l":95.05,"n":231,"o":95.12,"t":"2026-10-05T19:30:00Z","v":10341,"vw":95.192584},{"c":94.84,"h":95.275,"l":94.84,"n":589,"o":95.23,"t":"2026-10-05T19:45:00Z","v":16590,"vw":95.134475},{"c":94.98,"h":94.98,"l":94.98,"n":13,"o":94.98,"t":"2026-10-05T20:00:00Z","v":6440,"vw":94.98},{"c":96,"h":96.125,"l":95.5,"n":30,"o":95.78,"t":"2026-10-06T13:30:00Z","v":1236,"vw":95.825621},{"c":96.015,"h":96.315,"l":95.59,"n":138,"o":95.745,"t":"2026-10-06T13:45:00Z","v":7749,"vw":96.021832},{"c":96.15,"h":96.21,"l":95.805,"n":64,"o":95.875,"t":"2026-10-06T14:00:00Z","v":2985,"vw":96.011316},{"c":96.15,"h":96.15,"l":95.775,"n":69,"o":96.13,"t":"2026-10-06T14:15:00Z","v":2135,"vw":95.924643},{"c":95.205,"h":96.3,"l":95.06,"n":102,"o":96.28,"t":"2026-10-06T14:30:00Z","v":3940,"vw":95.722895},{"c":95.71,"h":95.71,"l":94.92,"n":36,"o":94.92,"t":"2026-10-06T14:45:00Z","v":1549,"vw":95.181176},{"c":95.985,"h":96.06,"l":95.6175,"n":81,"o":95.6175,"t":"2026-10-06T15:00:00Z","v":3954,"vw":95.846346},{"c":95.46,"h":95.98,"l":95.46,"n":103,"o":95.98,"t":"2026-10-06T15:15:00Z","v":2983,"vw":95.818491},{"c":95.385,"h":95.55,"l":95.3,"n":104,"o":95.45,"t":"2026-10-06T15:30:00Z","v":3076,"vw":95.439464},{"c":95.67,"h":95.81,"l":95.4,"n":121,"o":95.4499,"t":"2026-10-06T15:45:00Z","v":4455,"vw":95.620249},{"c":95.935,"h":96.035,"l":95.82,"n":60,"o":95.82,"t":"2026-10-06T16:00:00Z","v":2603,"vw":95.963266},{"c":95.75,"h":96.06,"l":95.72,"n":208,"o":96.02,"t":"2026-10-06T16:15:00Z","v":10835,"vw":95.878775},{"c":95.65,"h":95.745,"l":95.4,"n":132,"o":95.745,"t":"2026-10-06T16:30:00Z","v":33779,"vw":95.560008},{"c":95.5361,"h":95.71,"l":95.43,"n":64,"o":95.71,"t":"2026-10-06T16:45:00Z","v":2629,"vw":95.550347},{"c":95.655,"h":95.74,"l":95.18,"n":78,"o":95.27,"t":"2026-10-06T17:00:00Z","v":4245,"vw":95.461911},{"c":95.45,"h":95.61,"l":95.45,"n":122,"o":95.58,"t":"2026-10-06T17:15:00Z","v":3683,"vw":95.548252},{"c":95.4,"h":95.6,"l":95.32,"n":72,"o":95.56,"t":"2026-10-06T17:30:00Z","v":3674,"vw":95.414836},{"c":95.26,"h":95.375,"l":95.26,"n":168,"o":95.32,"t":"2026-10-06T17:45:00Z","v":5255,"vw":95.318118},{"c":95.4,"h":95.5,"l":95.37,"n":40,"o":95.37,"t":"2026-10-06T18:00:00Z","v":1922,"vw":95.430085},{"c":95.06,"h":95.295,"l":95.05,"n":98,"o":95.295,"t":"2026-10-06T18:15:00Z","v":3440,"vw":95.191579},{"c":95.19,"h":95.245,"l":95.14,"n":51,"o":95.22,"t":"2026-10-06T18:30:00Z","v":2394,"vw":95.214877},{"c":95.15,"h":95.25,"l":95.02,"n":94,"o":95.13,"t":"2026-10-06T18:45:00Z","v":2933,"vw":95.13121},{"c":95.5,"h":95.6425,"l":95.2603,"n":155,"o":95.2603,"t":"2026-10-06T19:00:00Z","v":6258,"vw":95.391548},{"c":95.4,"h":95.44,"l":95.37,"n":36,"o":95.44,"t":"2026-10-06T19:15:00Z","v":1191,"vw":95.41},{"c":95.075,"h":95.31,"l":95.075,"n":263,"o":95.22,"t":"2026-10-06T19:30:00Z","v":7572,"vw":95.17328},{"c":94.61,"h":95.13,"l":94.59,"n":984,"o":95.07,"t":"2026-10-06T19:45:00Z","v":22773,"vw":94.751222},{"c":94.64,"h":94.64,"l":94.64,"n":10,"o":94.64,"t":"2026-10-06T20:00:00Z","v":6548,"vw":94.64},{"c":92.72,"h":94.445,"l":92.72,"n":59,"o":93.49,"t":"2026-10-07T13:30:00Z","v":2792,"vw":93.505576},{"c":93.26,"h":93.39,"l":92.96,"n":87,"o":93.13,"t":"2026-10-07T13:45:00Z","v":3287,"vw":93.219115},{"c":93.635,"h":93.79,"l":93.23,"n":56,"o":93.23,"t":"2026-10-07T14:00:00Z","v":3376,"vw":93.493845},{"c":92.28,"h":93.51,"l":92.28,"n":110,"o":93.51,"t":"2026-10-07T14:15:00Z","v":3780,"vw":92.746522},{"c":92.2,"h":92.525,"l":92,"n":129,"o":92.145,"t":"2026-10-07T14:30:00Z","v":4392,"vw":92.120695},{"c":92.315,"h":92.36,"l":92.315,"n":28,"o":92.36,"t":"2026-10-07T14:45:00Z","v":885,"vw":92.344286},{"c":92.16,"h":92.37,"l":92.08,"n":51,"o":92.37,"t":"2026-10-07T15:00:00Z","v":3198,"vw":92.208377},{"c":92.005,"h":92.18,"l":91.62,"n":99,"o":92.145,"t":"2026-10-07T15:15:00Z","v":5329,"vw":91.959074},{"c":92.275,"h":92.28,"l":91.6,"n":127,"o":92.01,"t":"2026-10-07T15:30:00Z","v":8705,"vw":91.735675},{"c":92.045,"h":92.18,"l":91.84,"n":162,"o":92.08,"t":"2026-10-07T15:45:00Z","v":5247,"vw":92.026282},{"c":92.01,"h":92.085,"l":91.96,"n":109,"o":91.99,"t":"2026-10-07T16:00:00Z","v":4823,"vw":92.011516},{"c":92.1,"h":92.27,"l":92.04,"n":108,"o":92.04,"t":"2026-10-07T16:15:00Z","v":4193,"vw":92.12468},{"c":91.94,"h":92.09,"l":91.94,"n":52,"o":92.09,"t":"2026-10-07T16:30:00Z","v":1432,"vw":91.981978},{"c":91.88,"h":92.13,"l":91.88,"n":82,"o":91.97,"t":"2026-10-07T16:45:00Z","v":3752,"vw":91.989808},{"c":92.14,"h":92.14,"l":91.8025,"n":129,"o":92.08,"t":"2026-10-07T17:00:00Z","v":3543,"vw":91.99596},{"c":91.89,"h":92.19,"l":91.7472,"n":86,"o":92.17,"t":"2026-10-07T17:15:00Z","v":3735,"vw":91.9807},{"c":91.845,"h":91.89,"l":91.84,"n":40,"o":91.89,"t":"2026-10-07T17:30:00Z","v":1696,"vw":91.855831},{"c":91.7693,"h":91.9,"l":91.63,"n":246,"o":91.81,"t":"2026-10-07T17:45:00Z","v":15877,"vw":91.675206},{"c":91.87,"h":92.14,"l":91.87,"n":129,"o":91.93,"t":"2026-10-07T18:00:00Z","v":4833,"vw":92.036957},{"c":91.795,"h":91.86,"l":91.74,"n":83,"o":91.86,"t":"2026-10-07T18:15:00Z","v":2705,"vw":91.814508},{"c":92.24,"h":92.49,"l":91.66,"n":130,"o":91.785,"t":"2026-10-07T18:30:00Z","v":5438,"vw":92.167261},{"c":92.245,"h":92.245,"l":92.16,"n":39,"o":92.17,"t":"2026-10-07T18:45:00Z","v":1402,"vw":92.179536},{"c":92.1472,"h":92.285,"l":92.1472,"n":29,"o":92.285,"t":"2026-10-07T19:00:00Z","v":1169,"vw":92.212427},{"c":92.035,"h":92.035,"l":92.035,"n":10,"o":92.035,"t":"2026-10-07T19:15:00Z","v":236,"vw":92.035},{"c":91.75,"h":91.99,"l":91.75,"n":207,"o":91.96,"t":"2026-10-07T19:30:00Z","v":6393,"vw":91.883568},{"c":91.62,"h":91.81,"l":91.61,"n":596,"o":91.75,"t":"2026-10-07T19:45:00Z","v":14463,"vw":91.721336},{"c":91.69,"h":91.69,"l":91.69,"n":8,"o":91.69,"t":"2026-10-07T20:00:00Z","v":4625,"vw":91.69},{"c":91.61,"h":91.61,"l":91.61,"n":1,"o":91.61,"t":"2026-10-07T20:15:00Z","v":100,"vw":91.61},{"c":91.61,"h":91.61,"l":91.61,"n":5,"o":91.61,"t":"2026-10-07T20:30:00Z","v":450,"vw":91.61},{"c":90.63,"h":91.27,"l":90.055,"n":121,"o":91.05,"t":"2026-10-08T13:30:00Z","v":5496,"vw":90.656526},{"c":90.14,"h":90.395,"l":89.69,"n":352,"o":90.29,"t":"2026-10-08T13:45:00Z","v":13016,"vw":89.919512},{"c":89.86,"h":90.225,"l":89.66,"n":127,"o":89.86,"t":"2026-10-08T14:00:00Z","v":5631,"vw":89.952884},{"c":89.54,"h":89.685,"l":89.43,"n":142,"o":89.55,"t":"2026-10-08T14:15:00Z","v":3042,"vw":89.554051},{"c":89.705,"h":89.85,"l":89.62,"n":182,"o":89.62,"t":"2026-10-08T14:30:00Z","v":6385,"vw":89.773908},{"c":89.98,"h":89.98,"l":89.54,"n":95,"o":89.68,"t":"2026-10-08T14:45:00Z","v":2798,"vw":89.759756},{"c":88.84,"h":89.81,"l":88.83,"n":139,"o":89.81,"t":"2026-10-08T15:00:00Z","v":4292,"vw":89.114154},{"c":88.57,"h":88.795,"l":88.49,"n":147,"o":88.795,"t":"2026-10-08T15:15:00Z","v":4072,"vw":88.665094},{"c":88.36,"h":88.62,"l":88.22,"n":200,"o":88.545,"t":"2026-10-08T15:30:00Z","v":8079,"vw":88.382054},{"c":88.925,"h":88.925,"l":88.445,"n":95,"o":88.9,"t":"2026-10-08T15:45:00Z","v":2838,"vw":88.702832},{"c":89.25,"h":89.25,"l":88.87,"n":54,"o":89.04,"t":"2026-10-08T16:00:00Z","v":1488,"vw":89.045556},{"c":89.09,"h":89.67,"l":88.6,"n":170,"o":89.4,"t":"2026-10-08T16:15:00Z","v":14944,"vw":88.813101},{"c":88.9,"h":89.09,"l":88.9,"n":116,"o":89,"t":"2026-10-08T16:30:00Z","v":2943,"vw":88.976446},{"c":88.965,"h":89,"l":88.8,"n":139,"o":88.92,"t":"2026-10-08T16:45:00Z","v":4393,"vw":88.8675},{"c":89.265,"h":89.265,"l":88.87,"n":160,"o":88.87,"t":"2026-10-08T17:00:00Z","v":3436,"vw":88.985278},{"c":89.09,"h":89.29,"l":89.09,"n":110,"o":89.19,"t":"2026-10-08T17:15:00Z","v":3248,"vw":89.219961},{"c":89.74,"h":89.74,"l":89.23,"n":173,"o":89.23,"t":"2026-10-08T17:30:00Z","v":6271,"vw":89.511892},{"c":89.88,"h":89.99,"l":89.59,"n":183,"o":89.88,"t":"2026-10-08T17:45:00Z","v":5557,"vw":89.846875},{"c":89.75,"h":89.98,"l":89.62,"n":466,"o":89.91,"t":"2026-10-08T18:00:00Z","v":20787,"vw":89.823177},{"c":89.52,"h":89.83,"l":89.47,"n":424,"o":89.7425,"t":"2026-10-08T18:15:00Z","v":24716,"vw":89.561969},{"c":89.79,"h":89.85,"l":89.47,"n":160,"o":89.57,"t":"2026-10-08T18:30:00Z","v":4866,"vw":89.722308},{"c":89.945,"h":89.98,"l":89.75,"n":101,"o":89.85,"t":"2026-10-08T18:45:00Z","v":2832,"vw":89.881301},{"c":90.21,"h":90.32,"l":90.07,"n":89,"o":90.14,"t":"2026-10-08T19:00:00Z","v":3446,"vw":90.1695},{"c":90.13,"h":90.34,"l":90.06,"n":218,"o":90.11,"t":"2026-10-08T19:15:00Z","v":7135,"vw":90.187302},{"c":90.505,"h":90.505,"l":90.02,"n":410,"o":90.1,"t":"2026-10-08T19:30:00Z","v":15668,"vw":90.244052},{"c":90.36,"h":90.69,"l":90.32,"n":1072,"o":90.45,"t":"2026-10-08T19:45:00Z","v":41462,"vw":90.502305},{"c":90.43,"h":90.43,"l":90.43,"n":21,"o":90.43,"t":"2026-10-08T20:00:00Z","v":8432,"vw":90.43},{"c":90.945,"h":91.17,"l":90.6,"n":83,"o":90.85,"t":"2026-10-09T13:30:00Z","v":5985,"vw":90.698399},{"c":90.69,"h":90.69,"l":90.41,"n":82,"o":90.63,"t":"2026-10-09T13:45:00Z","v":5565,"vw":90.451003},{"c":90.05,"h":90.45,"l":90.05,"n":84,"o":90.45,"t":"2026-10-09T14:00:00Z","v":2655,"vw":90.218095},{"c":90.36,"h":90.45,"l":89.99,"n":83,"o":90.03,"t":"2026-10-09T14:15:00Z","v":3516,"vw":90.184},{"c":91.39,"h":91.39,"l":90.57,"n":125,"o":90.57,"t":"2026-10-09T14:30:00Z","v":6377,"vw":91.051857},{"c":91.51,"h":91.63,"l":91.07,"n":65,"o":91.38,"t":"2026-10-09T14:45:00Z","v":3047,"vw":91.297721},{"c":91.51,"h":91.68,"l":91.49,"n":65,"o":91.68,"t":"2026-10-09T15:00:00Z","v":1918,"vw":91.565652},{"c":91.58,"h":91.605,"l":91.36,"n":99,"o":91.36,"t":"2026-10-09T15:15:00Z","v":2849,"vw":91.5025},{"c":91.235,"h":91.785,"l":91.09,"n":139,"o":91.69,"t":"2026-10-09T15:30:00Z","v":5911,"vw":91.48543},{"c":90.66,"h":91.22,"l":90.65,"n":273,"o":91.22,"t":"2026-10-09T15:45:00Z","v":16384,"vw":91.012089},{"c":90.57,"h":90.82,"l":90.47,"n":60,"o":90.77,"t":"2026-10-09T16:00:00Z","v":4004,"vw":90.646728},{"c":90.69,"h":90.83,"l":90.51,"n":190,"o":90.585,"t":"2026-10-09T16:15:00Z","v":10520,"vw":90.636327},{"c":90.37,"h":90.66,"l":90.19,"n":99,"o":90.645,"t":"2026-10-09T16:30:00Z","v":5061,"vw":90.431346},{"c":90.43,"h":90.69,"l":90.35,"n":71,"o":90.42,"t":"2026-10-09T16:45:00Z","v":3590,"vw":90.472352},{"c":90.45,"h":90.62,"l":90.41,"n":63,"o":90.555,"t":"2026-10-09T17:00:00Z","v":4003,"vw":90.494857},{"c":90.195,"h":90.41,"l":90.18,"n":117,"o":90.37,"t":"2026-10-09T17:15:00Z","v":5572,"vw":90.329805},{"c":90.58,"h":90.58,"l":90.175,"n":40,"o":90.21,"t":"2026-10-09T17:30:00Z","v":2345,"vw":90.3325},{"c":90.17,"h":90.58,"l":90.17,"n":154,"o":90.47,"t":"2026-10-09T17:45:00Z","v":7300,"vw":90.522666},{"c":90.08,"h":90.31,"l":90.08,"n":39,"o":90.18,"t":"2026-10-09T18:00:00Z","v":2983,"vw":90.106},{"c":89.76,"h":90.09,"l":89.75,"n":77,"o":90.08,"t":"2026-10-09T18:15:00Z","v":3326,"vw":89.934773},{"c":89.73,"h":89.93,"l":89.73,"n":59,"o":89.9,"t":"2026-10-09T18:30:00Z","v":2819,"vw":89.880324},{"c":89.68,"h":89.7,"l":89.55,"n":45,"o":89.7,"t":"2026-10-09T18:45:00Z","v":1163,"vw":89.611079},{"c":89.785,"h":89.92,"l":89.625,"n":106,"o":89.725,"t":"2026-10-09T19:00:00Z","v":9075,"vw":89.768351},{"c":89.62,"h":90.05,"l":89.55,"n":585,"o":89.7,"t":"2026-10-09T19:15:00Z","v":31444,"vw":89.827356},{"c":90.085,"h":90.18,"l":89.51,"n":373,"o":89.58,"t":"2026-10-09T19:30:00Z","v":15126,"vw":89.870139},{"c":90.26,"h":90.495,"l":90.01,"n":852,"o":90.04,"t":"2026-10-09T19:45:00Z","v":30993,"vw":90.305298},{"c":90.28,"h":90.28,"l":90.28,"n":17,"o":90.28,"t":"2026-10-09T20:00:00Z","v":10712,"vw":90.28},{"c":89.55,"h":90.78,"l":89.55,"n":86,"o":89.7,"t":"2026-10-12T13:30:00Z","v":3471,"vw":89.864035},{"c":90.02,"h":90.28,"l":89.5,"n":91,"o":89.5,"t":"2026-10-12T13:45:00Z","v":3667,"vw":89.983405},{"c":90.72,"h":90.72,"l":89.895,"n":73,"o":89.93,"t":"2026-10-12T14:00:00Z","v":2723,"vw":90.286569},{"c":90.78,"h":91.34,"l":90.64,"n":50,"o":91.34,"t":"2026-10-12T14:15:00Z","v":1698,"vw":90.736731},{"c":90.71,"h":90.82,"l":90.71,"n":47,"o":90.75,"t":"2026-10-12T14:30:00Z","v":1460,"vw":90.751219},{"c":90.89,"h":91.5,"l":90.77,"n":73,"o":90.77,"t":"2026-10-12T14:45:00Z","v":2969,"vw":91.107993},{"c":90.68,"h":90.75,"l":90.6,"n":29,"o":90.75,"t":"2026-10-12T15:00:00Z","v":1115,"vw":90.641667},{"c":90.38,"h":90.72,"l":90.38,"n":53,"o":90.53,"t":"2026-10-12T15:15:00Z","v":1865,"vw":90.5595},{"c":90.575,"h":90.67,"l":90.5,"n":72,"o":90.5,"t":"2026-10-12T15:30:00Z","v":1660,"vw":90.58375},{"c":90.45,"h":90.63,"l":90.415,"n":121,"o":90.57,"t":"2026-10-12T15:45:00Z","v":5356,"vw":90.487707},{"c":90.33,"h":90.5,"l":90.33,"n":58,"o":90.5,"t":"2026-10-12T16:00:00Z","v":2204,"vw":90.398547},{"c":90.48,"h":90.5,"l":90.465,"n":43,"o":90.465,"t":"2026-10-12T16:15:00Z","v":1560,"vw":90.48},{"c":90.39,"h":90.39,"l":90.3,"n":54,"o":90.33,"t":"2026-10-12T16:30:00Z","v":1564,"vw":90.356},{"c":90.65,"h":90.72,"l":90.355,"n":52,"o":90.355,"t":"2026-10-12T16:45:00Z","v":2394,"vw":90.518769},{"c":90.44,"h":90.55,"l":90.35,"n":77,"o":90.55,"t":"2026-10-12T17:00:00Z","v":2842,"vw":90.505412},{"c":90.38,"h":90.56,"l":90.38,"n":29,"o":90.56,"t":"2026-10-12T17:15:00Z","v":773,"vw":90.466257},{"c":90.53,"h":90.53,"l":90.45,"n":84,"o":90.47,"t":"2026-10-12T17:30:00Z","v":2415,"vw":90.48},{"c":91.61,"h":91.61,"l":91.61,"n":3,"o":91.61,"t":"2026-10-12T17:45:00Z","v":135,"vw":91.61},{"c":91.89,"h":91.89,"l":91.32,"n":12,"o":91.32,"t":"2026-10-12T18:00:00Z","v":575,"vw":91.498857},{"c":91.62,"h":91.7051,"l":91.62,"n":25,"o":91.7051,"t":"2026-10-12T18:15:00Z","v":1051,"vw":91.643007},{"c":91.51,"h":91.65,"l":91.51,"n":43,"o":91.58,"t":"2026-10-12T18:30:00Z","v":1452,"vw":91.576667},{"c":91.73,"h":91.775,"l":91.68,"n":60,"o":91.775,"t":"2026-10-12T18:45:00Z","v":1920,"vw":91.736018},{"c":91.83,"h":91.83,"l":91.57,"n":63,"o":91.6,"t":"2026-10-12T19:00:00Z","v":1157,"vw":91.6525},{"c":91.76,"h":91.82,"l":91.66,"n":119,"o":91.67,"t":"2026-10-12T19:15:00Z","v":3508,"vw":91.753125},{"c":91.88,"h":92.315,"l":91.69,"n":220,"o":91.7,"t":"2026-10-12T19:30:00Z","v":10289,"vw":92.058175},{"c":91.63,"h":91.84,"l":91.61,"n":398,"o":91.83,"t":"2026-10-12T19:45:00Z","v":13155,"vw":91.740648},{"c":91.73,"h":91.73,"l":91.73,"n":13,"o":91.73,"t":"2026-10-12T20:00:00Z","v":5859,"vw":91.73},{"c":91.335,"h":92.01,"l":91.16,"n":121,"o":92.01,"t":"2026-10-13T13:30:00Z","v":3848,"vw":91.523556},{"c":91,"h":91.15,"l":90.67,"n":62,"o":91.06,"t":"2026-10-13T13:45:00Z","v":1783,"vw":90.944615},{"c":91.25,"h":91.29,"l":91.09,"n":63,"o":91.09,"t":"2026-10-13T14:00:00Z","v":2447,"vw":91.228333},{"c":90.94,"h":91.1,"l":90.83,"n":75,"o":91.1,"t":"2026-10-13T14:15:00Z","v":2477,"vw":90.916539},{"c":90.29,"h":90.425,"l":90.28,"n":71,"o":90.37,"t":"2026-10-13T14:30:00Z","v":2888,"vw":90.368846},{"c":90.24,"h":90.435,"l":90.24,"n":47,"o":90.35,"t":"2026-10-13T14:45:00Z","v":2293,"vw":90.312952},{"c":90.12,"h":90.43,"l":90.12,"n":66,"o":90.245,"t":"2026-10-13T15:00:00Z","v":1913,"vw":90.215},{"c":89.74,"h":90.1,"l":89.74,"n":210,"o":89.95,"t":"2026-10-13T15:15:00Z","v":8777,"vw":89.871434},{"c":89.58,"h":89.74,"l":89.46,"n":73,"o":89.73,"t":"2026-10-13T15:30:00Z","v":2159,"vw":89.616875},{"c":90.15,"h":90.15,"l":89.99,"n":60,"o":90.005,"t":"2026-10-13T16:00:00Z","v":1561,"vw":90.061968},{"c":90.26,"h":90.275,"l":90.26,"n":12,"o":90.275,"t":"2026-10-13T16:15:00Z","v":254,"vw":90.2675},{"c":90.15,"h":90.37,"l":90.135,"n":49,"o":90.37,"t":"2026-10-13T16:30:00Z","v":1040,"vw":90.232561},{"c":89.915,"h":90.22,"l":89.915,"n":24,"o":90.22,"t":"2026-10-13T16:45:00Z","v":2476,"vw":89.982562},{"c":90.12,"h":90.125,"l":89.94,"n":85,"o":89.96,"t":"2026-10-13T17:00:00Z","v":3683,"vw":89.995},{"c":90.165,"h":90.18,"l":90.03,"n":20,"o":90.03,"t":"2026-10-13T17:15:00Z","v":1191,"vw":90.141},{"c":90.125,"h":90.125,"l":90.06,"n":33,"o":90.07,"t":"2026-10-13T17:30:00Z","v":1457,"vw":90.083333},{"c":90.355,"h":90.355,"l":90.35,"n":15,"o":90.35,"t":"2026-10-13T17:45:00Z","v":830,"vw":90.354248},{"c":90.495,"h":90.495,"l":90.23,"n":65,"o":90.27,"t":"2026-10-13T18:00:00Z","v":1786,"vw":90.328095},{"c":90.44,"h":90.44,"l":90.44,"n":7,"o":90.44,"t":"2026-10-13T18:15:00Z","v":115,"vw":90.44},{"c":90.36,"h":90.39,"l":90.235,"n":22,"o":90.39,"t":"2026-10-13T18:30:00Z","v":483,"vw":90.328333},{"c":90.53,"h":90.615,"l":90.39,"n":23,"o":90.39,"t":"2026-10-13T18:45:00Z","v":517,"vw":90.48125},{"c":90.33,"h":90.39,"l":90.29,"n":167,"o":90.39,"t":"2026-10-13T19:00:00Z","v":3438,"vw":90.332273},{"c":89.97,"h":90.24,"l":89.97,"n":194,"o":90.21,"t":"2026-10-13T19:15:00Z","v":9707,"vw":90.06285},{"c":90.14,"h":90.14,"l":89.87,"n":367,"o":89.98,"t":"2026-10-13T19:30:00Z","v":11632,"vw":90.022329},{"c":89.93,"h":90.09,"l":89.765,"n":618,"o":90.09,"t":"2026-10-13T19:45:00Z","v":17848,"vw":89.953002},{"c":89.83,"h":89.83,"l":89.83,"n":12,"o":89.83,"t":"2026-10-13T20:00:00Z","v":10713,"vw":89.83},{"c":89,"h":89.07,"l":88.52,"n":68,"o":88.52,"t":"2026-10-14T13:30:00Z","v":2954,"vw":88.916217},{"c":88,"h":89.03,"l":88,"n":60,"o":89.03,"t":"2026-10-14T13:45:00Z","v":5154,"vw":88.341109},{"c":87.435,"h":87.71,"l":87.31,"n":70,"o":87.71,"t":"2026-10-14T14:00:00Z","v":2754,"vw":87.429403},{"c":87.745,"h":87.84,"l":87.37,"n":51,"o":87.6,"t":"2026-10-14T14:15:00Z","v":2374,"vw":87.614521},{"c":88.275,"h":88.275,"l":87.93,"n":67,"o":88.065,"t":"2026-10-14T14:30:00Z","v":1340,"vw":88.050556},{"c":87.74,"h":88.18,"l":87.74,"n":55,"o":88.18,"t":"2026-10-14T14:45:00Z","v":998,"vw":88.000513},{"c":87.59,"h":87.79,"l":87.52,"n":44,"o":87.79,"t":"2026-10-14T15:00:00Z","v":674,"vw":87.6625},{"c":87.84,"h":87.84,"l":87.84,"n":10,"o":87.84,"t":"2026-10-14T15:15:00Z","v":177,"vw":87.84},{"c":88.33,"h":88.48,"l":88.33,"n":39,"o":88.48,"t":"2026-10-14T15:30:00Z","v":1097,"vw":88.388333},{"c":88.17,"h":88.6077,"l":88.17,"n":29,"o":88.6077,"t":"2026-10-14T15:45:00Z","v":561,"vw":88.413167},{"c":88.85,"h":88.88,"l":88.43,"n":106,"o":88.54,"t":"2026-10-14T16:00:00Z","v":2673,"vw":88.701119},{"c":88.77,"h":88.77,"l":88.4001,"n":52,"o":88.46,"t":"2026-10-14T16:15:00Z","v":5535,"vw":88.450624},{"c":89.03,"h":89.03,"l":88.76,"n":133,"o":88.76,"t":"2026-10-14T16:30:00Z","v":5535,"vw":88.895474},{"c":88.96,"h":88.96,"l":88.94,"n":60,"o":88.94,"t":"2026-10-14T16:45:00Z","v":1286,"vw":88.95},{"c":89.31,"h":89.31,"l":88.97,"n":93,"o":88.97,"t":"2026-10-14T17:00:00Z","v":2993,"vw":89.17},{"c":89.46,"h":89.545,"l":89.46,"n":60,"o":89.47,"t":"2026-10-14T17:15:00Z","v":1616,"vw":89.483},{"c":89.31,"h":89.54,"l":89.25,"n":115,"o":89.52,"t":"2026-10-14T17:30:00Z","v":4344,"vw":89.376506},{"c":89.04,"h":89.21,"l":89.04,"n":40,"o":89.21,"t":"2026-10-14T17:45:00Z","v":1570,"vw":89.105552},{"c":89.1,"h":89.1,"l":88.89,"n":57,"o":89.02,"t":"2026-10-14T18:00:00Z","v":1931,"vw":88.972945},{"c":89.03,"h":89.22,"l":89.02,"n":76,"o":89.05,"t":"2026-10-14T18:15:00Z","v":1876,"vw":89.097143},{"c":88.75,"h":88.9725,"l":88.705,"n":54,"o":88.97,"t":"2026-10-14T18:30:00Z","v":1696,"vw":88.868315},{"c":88.66,"h":88.71,"l":88.4725,"n":57,"o":88.71,"t":"2026-10-14T18:45:00Z","v":1158,"vw":88.621071},{"c":88.49,"h":88.49,"l":88.43,"n":50,"o":88.44,"t":"2026-10-14T19:00:00Z","v":1580,"vw":88.453956},{"c":88.51,"h":88.6,"l":88.39,"n":65,"o":88.49,"t":"2026-10-14T19:15:00Z","v":2162,"vw":88.508},{"c":88.42,"h":88.57,"l":88.32,"n":128,"o":88.53,"t":"2026-10-14T19:30:00Z","v":4374,"vw":88.435},{"c":88.64,"h":88.71,"l":88.22,"n":643,"o":88.38,"t":"2026-10-14T19:45:00Z","v":20354,"vw":88.514729},{"c":88.75,"h":88.75,"l":88.75,"n":12,"o":88.75,"t":"2026-10-14T20:00:00Z","v":4929,"vw":88.75},{"c":87.74,"h":88.47,"l":87.58,"n":171,"o":88.45,"t":"2026-10-15T13:30:00Z","v":4687,"vw":87.922499},{"c":87.62,"h":87.875,"l":87.41,"n":69,"o":87.665,"t":"2026-10-15T13:45:00Z","v":3177,"vw":87.592057},{"c":88.14,"h":88.565,"l":87.84,"n":33,"o":87.84,"t":"2026-10-15T14:00:00Z","v":900,"vw":88.256053},{"c":88.405,"h":88.405,"l":88.245,"n":13,"o":88.245,"t":"2026-10-15T14:15:00Z","v":465,"vw":88.326667},{"c":88.815,"h":88.915,"l":88.54,"n":52,"o":88.54,"t":"2026-10-15T14:30:00Z","v":1103,"vw":88.643272},{"c":88.99,"h":88.99,"l":88.72,"n":104,"o":88.73,"t":"2026-10-15T14:45:00Z","v":3670,"vw":88.792275},{"c":89.87,"h":89.87,"l":89.155,"n":58,"o":89.155,"t":"2026-10-15T15:00:00Z","v":993,"vw":89.441},{"c":89.41,"h":89.88,"l":89.41,"n":59,"o":89.82,"t":"2026-10-15T15:15:00Z","v":2214,"vw":89.770406},{"c":89.475,"h":89.51,"l":89.475,"n":19,"o":89.51,"t":"2026-10-15T15:30:00Z","v":612,"vw":89.48375},{"c":89.7,"h":89.77,"l":89.385,"n":48,"o":89.455,"t":"2026-10-15T15:45:00Z","v":1459,"vw":89.569124},{"c":89.53,"h":89.53,"l":89.4401,"n":44,"o":89.48,"t":"2026-10-15T16:00:00Z","v":2986,"vw":89.483262},{"c":90.045,"h":90.045,"l":89.95,"n":27,"o":89.95,"t":"2026-10-15T16:15:00Z","v":835,"vw":89.977},{"c":90.1,"h":90.22,"l":90.025,"n":25,"o":90.025,"t":"2026-10-15T16:30:00Z","v":674,"vw":90.116667},{"c":90.62,"h":90.62,"l":90.21,"n":67,"o":90.21,"t":"2026-10-15T16:45:00Z","v":1410,"vw":90.475497},{"c":90.58,"h":90.58,"l":90.58,"n":10,"o":90.58,"t":"2026-10-15T17:00:00Z","v":263,"vw":90.58},{"c":90.75,"h":90.84,"l":90.6,"n":60,"o":90.67,"t":"2026-10-15T17:15:00Z","v":2289,"vw":90.715954},{"c":91.55,"h":91.56,"l":90.95,"n":70,"o":90.95,"t":"2026-10-15T17:30:00Z","v":2664,"vw":91.387111},{"c":91.53,"h":91.66,"l":91.45,"n":88,"o":91.64,"t":"2026-10-15T17:45:00Z","v":2641,"vw":91.54641},{"c":91.6631,"h":91.6631,"l":91.41,"n":26,"o":91.58,"t":"2026-10-15T18:00:00Z","v":1500,"vw":91.611857},{"c":91.36,"h":91.43,"l":91.28,"n":108,"o":91.43,"t":"2026-10-15T18:15:00Z","v":3348,"vw":91.33533},{"c":91.13,"h":91.3153,"l":91.13,"n":29,"o":91.3153,"t":"2026-10-15T18:30:00Z","v":868,"vw":91.20066},{"c":91.1,"h":91.1,"l":91.025,"n":28,"o":91.025,"t":"2026-10-15T18:45:00Z","v":1082,"vw":91.073552},{"c":91.56,"h":91.58,"l":91.41,"n":48,"o":91.41,"t":"2026-10-15T19:00:00Z","v":1472,"vw":91.511667},{"c":91.94,"h":92.21,"l":91.66,"n":192,"o":91.66,"t":"2026-10-15T19:15:00Z","v":8878,"vw":92.017021},{"c":91.59,"h":92.02,"l":91.45,"n":193,"o":91.85,"t":"2026-10-15T19:30:00Z","v":5069,"vw":91.751112},{"c":91.29,"h":91.49,"l":91.22,"n":741,"o":91.48,"t":"2026-10-15T19:45:00Z","v":20840,"vw":91.402535},{"c":91.33,"h":91.33,"l":91.33,"n":6,"o":91.33,"t":"2026-10-15T20:00:00Z","v":20045,"vw":91.33},{"c":91.36,"h":92.21,"l":91.36,"n":46,"o":91.95,"t":"2026-10-16T13:30:00Z","v":1853,"vw":91.882571},{"c":92.02,"h":92.04,"l":91.34,"n":35,"o":91.34,"t":"2026-10-16T13:45:00Z","v":1075,"vw":91.71125},{"c":91.295,"h":91.31,"l":91.14,"n":38,"o":91.28,"t":"2026-10-16T14:00:00Z","v":2210,"vw":91.26579},{"c":91.75,"h":91.76,"l":91.52,"n":17,"o":91.525,"t":"2026-10-16T14:15:00Z","v":940,"vw":91.695625},{"c":91.43,"h":91.535,"l":91.37,"n":14,"o":91.37,"t":"2026-10-16T14:30:00Z","v":410,"vw":91.445},{"c":91.545,"h":91.62,"l":91.33,"n":55,"o":91.43,"t":"2026-10-16T14:45:00Z","v":2001,"vw":91.506818},{"c":91.31,"h":91.48,"l":91.31,"n":21,"o":91.48,"t":"2026-10-16T15:00:00Z","v":989,"vw":91.406429},{"c":91.4799,"h":91.4799,"l":91.14,"n":26,"o":91.27,"t":"2026-10-16T15:15:00Z","v":1064,"vw":91.2557},{"c":91.35,"h":91.35,"l":91.31,"n":4,"o":91.31,"t":"2026-10-16T15:30:00Z","v":205,"vw":91.33},{"c":91.175,"h":91.4,"l":91.1,"n":38,"o":91.4,"t":"2026-10-16T15:45:00Z","v":1915,"vw":91.183841},{"c":91.05,"h":91.06,"l":91.05,"n":10,"o":91.06,"t":"2026-10-16T16:00:00Z","v":267,"vw":91.055},{"c":90.765,"h":90.88,"l":90.765,"n":9,"o":90.88,"t":"2026-10-16T16:15:00Z","v":341,"vw":90.841667},{"c":90.9,"h":90.91,"l":90.805,"n":28,"o":90.84,"t":"2026-10-16T16:30:00Z","v":1379,"vw":90.8835},{"c":90.74,"h":91.09,"l":90.74,"n":26,"o":91.09,"t":"2026-10-16T17:00:00Z","v":909,"vw":90.865},{"c":90.835,"h":90.835,"l":90.725,"n":19,"o":90.725,"t":"2026-10-16T17:15:00Z","v":512,"vw":90.78},{"c":91.68,"h":91.68,"l":90.92,"n":85,"o":91,"t":"2026-10-16T17:30:00Z","v":2798,"vw":91.0865},{"c":91.28,"h":91.7228,"l":91.28,"n":63,"o":91.58,"t":"2026-10-16T17:45:00Z","v":2281,"vw":91.520235},{"c":91.385,"h":91.385,"l":91.18,"n":47,"o":91.18,"t":"2026-10-16T18:00:00Z","v":1509,"vw":91.325833},{"c":91.02,"h":91.4,"l":90.925,"n":54,"o":91.4,"t":"2026-10-16T18:15:00Z","v":2227,"vw":91.124545},{"c":91.1,"h":91.26,"l":91.1,"n":25,"o":91.25,"t":"2026-10-16T18:30:00Z","v":1274,"vw":91.195909},{"c":91.13,"h":91.13,"l":91.1,"n":42,"o":91.1,"t":"2026-10-16T18:45:00Z","v":955,"vw":91.11},{"c":91.26,"h":91.26,"l":91.06,"n":20,"o":91.06,"t":"2026-10-16T19:00:00Z","v":768,"vw":91.142},{"c":91.36,"h":91.44,"l":91.34,"n":43,"o":91.34,"t":"2026-10-16T19:15:00Z","v":2661,"vw":91.374468},{"c":91.58,"h":91.58,"l":91.38,"n":50,"o":91.38,"t":"2026-10-16T19:30:00Z","v":1893,"vw":91.433147},{"c":91.63,"h":91.86,"l":91.55,"n":340,"o":91.58,"t":"2026-10-16T19:45:00Z","v":10974,"vw":91.743349},{"c":91.72,"h":91.72,"l":91.72,"n":11,"o":91.72,"t":"2026-10-16T20:00:00Z","v":5705,"vw":91.72},{"c":91.72,"h":91.72,"l":91.72,"n":1,"o":91.72,"t":"2026-10-19T12:45:00Z","v":109,"vw":91.72},{"c":92.46,"h":93.09,"l":91.73,"n":84,"o":91.73,"t":"2026-10-19T13:30:00Z","v":3438,"vw":92.698531},{"c":92.5,"h":92.98,"l":92.5,"n":43,"o":92.7,"t":"2026-10-19T13:45:00Z","v":1857,"vw":92.638636},{"c":92.36,"h":92.45,"l":92.135,"n":37,"o":92.15,"t":"2026-10-19T14:00:00Z","v":4391,"vw":92.310349},{"c":92.52,"h":92.52,"l":92.33,"n":77,"o":92.42,"t":"2026-10-19T14:15:00Z","v":2028,"vw":92.430386},{"c":92.53,"h":92.59,"l":92.45,"n":11,"o":92.45,"t":"2026-10-19T14:30:00Z","v":445,"vw":92.523333},{"c":92.47,"h":92.73,"l":92.4,"n":67,"o":92.46,"t":"2026-10-19T14:45:00Z","v":6194,"vw":92.598542},{"c":92.18,"h":92.285,"l":92.18,"n":14,"o":92.285,"t":"2026-10-19T15:00:00Z","v":372,"vw":92.2325},{"c":92.38,"h":92.38,"l":92.14,"n":31,"o":92.14,"t":"2026-10-19T15:15:00Z","v":869,"vw":92.253333},{"c":92.17,"h":92.45,"l":92.17,"n":51,"o":92.45,"t":"2026-10-19T15:30:00Z","v":1888,"vw":92.30125},{"c":92.1,"h":92.1,"l":92.1,"n":5,"o":92.1,"t":"2026-10-19T15:45:00Z","v":219,"vw":92.1},{"c":91.76,"h":91.9,"l":91.74,"n":83,"o":91.9,"t":"2026-10-19T16:00:00Z","v":3536,"vw":91.851316},{"c":92.15,"h":92.17,"l":91.81,"n":34,"o":91.81,"t":"2026-10-19T16:15:00Z","v":1398,"vw":91.936667},{"c":91.97,"h":92.1701,"l":91.97,"n":9,"o":92.17,"t":"2026-10-19T16:30:00Z","v":1306,"vw":92.074029},{"c":91.545,"h":91.66,"l":91.545,"n":29,"o":91.66,"t":"2026-10-19T17:00:00Z","v":1017,"vw":91.594375},{"c":91.88,"h":91.88,"l":91.73,"n":34,"o":91.73,"t":"2026-10-19T17:15:00Z","v":1030,"vw":91.784202},{"c":92.03,"h":92.03,"l":91.97,"n":12,"o":91.97,"t":"2026-10-19T17:30:00Z","v":439,"vw":91.985},{"c":92.13,"h":92.13,"l":91.91,"n":47,"o":91.94,"t":"2026-10-19T17:45:00Z","v":1392,"vw":92.05375},{"c":92.13,"h":92.245,"l":92.13,"n":17,"o":92.245,"t":"2026-10-19T18:00:00Z","v":1914,"vw":92.143529},{"c":92.35,"h":92.365,"l":92.225,"n":49,"o":92.225,"t":"2026-10-19T18:15:00Z","v":1594,"vw":92.319286},{"c":92.38,"h":92.39,"l":92.32,"n":22,"o":92.32,"t":"2026-10-19T18:30:00Z","v":660,"vw":92.363333},{"c":92.265,"h":92.265,"l":92.1115,"n":17,"o":92.215,"t":"2026-10-19T18:45:00Z","v":762,"vw":92.221685},{"c":92.015,"h":92.015,"l":92.015,"n":6,"o":92.015,"t":"2026-10-19T19:00:00Z","v":173,"vw":92.015},{"c":92.34,"h":92.34,"l":92.08,"n":47,"o":92.1,"t":"2026-10-19T19:15:00Z","v":2232,"vw":92.24375},{"c":92.415,"h":92.415,"l":92.17,"n":42,"o":92.245,"t":"2026-10-19T19:30:00Z","v":1649,"vw":92.259445},{"c":92.235,"h":92.485,"l":92.15,"n":293,"o":92.27,"t":"2026-10-19T19:45:00Z","v":7293,"vw":92.264231},{"c":92.23,"h":92.23,"l":92.23,"n":8,"o":92.23,"t":"2026-10-19T20:00:00Z","v":4129,"vw":92.23},{"c":92.75,"h":92.78,"l":92.01,"n":51,"o":92.52,"t":"2026-10-20T13:30:00Z","v":1806,"vw":92.501042},{"c":93.55,"h":93.55,"l":93.3,"n":23,"o":93.3,"t":"2026-10-20T13:45:00Z","v":774,"vw":93.461667},{"c":93.36,"h":93.58,"l":93.36,"n":21,"o":93.45,"t":"2026-10-20T14:00:00Z","v":1165,"vw":93.458016},{"c":93.29,"h":93.46,"l":93.215,"n":45,"o":93.46,"t":"2026-10-20T14:15:00Z","v":1817,"vw":93.339537},{"c":93.905,"h":93.96,"l":93.905,"n":48,"o":93.93,"t":"2026-10-20T14:30:00Z","v":2025,"vw":93.9285},{"c":93.84,"h":93.9,"l":93.82,"n":38,"o":93.89,"t":"2026-10-20T14:45:00Z","v":1095,"vw":93.865714},{"c":93.77,"h":93.77,"l":93.77,"n":17,"o":93.77,"t":"2026-10-20T15:00:00Z","v":540,"vw":93.77},{"c":93.61,"h":93.73,"l":93.3,"n":191,"o":93.49,"t":"2026-10-20T15:15:00Z","v":12588,"vw":93.357633},{"c":93.26,"h":93.44,"l":93.25,"n":42,"o":93.4,"t":"2026-10-20T15:30:00Z","v":2260,"vw":93.318126},{"c":93.42,"h":93.44,"l":93.39,"n":27,"o":93.39,"t":"2026-10-20T15:45:00Z","v":1025,"vw":93.416667},{"c":93.805,"h":93.805,"l":93.66,"n":47,"o":93.77,"t":"2026-10-20T16:00:00Z","v":1353,"vw":93.726429},{"c":94.03,"h":94.39,"l":93.99,"n":251,"o":94.08,"t":"2026-10-20T16:15:00Z","v":14103,"vw":94.135731},{"c":94.55,"h":94.55,"l":94.26,"n":66,"o":94.27,"t":"2026-10-20T16:30:00Z","v":2772,"vw":94.345209},{"c":95.03,"h":95.03,"l":94.76,"n":130,"o":94.85,"t":"2026-10-20T16:45:00Z","v":4807,"vw":94.871809},{"c":94.23,"h":95.06,"l":94.16,"n":195,"o":95.06,"t":"2026-10-20T17:00:00Z","v":20152,"vw":94.305735},{"c":94.14,"h":94.33,"l":94.1,"n":93,"o":94.33,"t":"2026-10-20T17:15:00Z","v":10763,"vw":94.141458},{"c":94.34,"h":94.37,"l":94.18,"n":81,"o":94.3,"t":"2026-10-20T17:30:00Z","v":3153,"vw":94.302807},{"c":94.66,"h":94.71,"l":94.36,"n":103,"o":94.36,"t":"2026-10-20T17:45:00Z","v":3271,"vw":94.585909},{"c":95.32,"h":95.6,"l":94.83,"n":418,"o":94.905,"t":"2026-10-20T18:00:00Z","v":18599,"vw":95.301097},{"c":95.57,"h":95.76,"l":95.1,"n":154,"o":95.32,"t":"2026-10-20T18:15:00Z","v":9768,"vw":95.471338},{"c":95.59,"h":95.64,"l":95.455,"n":78,"o":95.455,"t":"2026-10-20T18:30:00Z","v":2902,"vw":95.548438},{"c":95.55,"h":95.68,"l":95.55,"n":87,"o":95.67,"t":"2026-10-20T18:45:00Z","v":2225,"vw":95.623},{"c":95.415,"h":95.685,"l":95.41,"n":138,"o":95.62,"t":"2026-10-20T19:00:00Z","v":5237,"vw":95.495039},{"c":95.225,"h":95.225,"l":95.0161,"n":130,"o":95.0161,"t":"2026-10-20T19:15:00Z","v":3211,"vw":95.080119},{"c":94.94,"h":95.27,"l":94.915,"n":295,"o":95.235,"t":"2026-10-20T19:30:00Z","v":7574,"vw":95.077714},{"c":94.83,"h":95.08,"l":94.73,"n":729,"o":95.08,"t":"2026-10-20T19:45:00Z","v":18751,"vw":94.910063},{"c":94.9,"h":94.9,"l":94.9,"n":18,"o":94.9,"t":"2026-10-20T20:00:00Z","v":7481,"vw":94.9},{"c":95.445,"h":96.08,"l":94.75,"n":188,"o":94.9,"t":"2026-10-21T13:30:00Z","v":3818,"vw":95.371278},{"c":96.06,"h":96.06,"l":95.33,"n":38,"o":95.4157,"t":"2026-10-21T13:45:00Z","v":1652,"vw":95.79643},{"c":95.65,"h":95.93,"l":95.65,"n":46,"o":95.87,"t":"2026-10-21T14:00:00Z","v":1075,"vw":95.826},{"c":96.43,"h":96.43,"l":95.8,"n":68,"o":95.83,"t":"2026-10-21T14:15:00Z","v":2975,"vw":96.007294},{"c":95.79,"h":96.24,"l":95.79,"n":56,"o":96.24,"t":"2026-10-21T14:30:00Z","v":2128,"vw":95.978742},{"c":95.9101,"h":96.045,"l":95.74,"n":87,"o":95.77,"t":"2026-10-21T14:45:00Z","v":3394,"vw":95.84481},{"c":95.99,"h":95.99,"l":95.86,"n":62,"o":95.93,"t":"2026-10-21T15:00:00Z","v":2789,"vw":95.923215},{"c":96.28,"h":96.41,"l":95.99,"n":38,"o":95.99,"t":"2026-10-21T15:15:00Z","v":718,"vw":96.2425},{"c":96.545,"h":96.825,"l":96.545,"n":43,"o":96.6,"t":"2026-10-21T15:30:00Z","v":1290,"vw":96.714256},{"c":96.435,"h":96.77,"l":96.21,"n":225,"o":96.6799,"t":"2026-10-21T15:45:00Z","v":17203,"vw":96.439916},{"c":96.37,"h":96.62,"l":96.37,"n":33,"o":96.62,"t":"2026-10-21T16:00:00Z","v":1430,"vw":96.475},{"c":96.32,"h":96.32,"l":96.28,"n":9,"o":96.28,"t":"2026-10-21T16:15:00Z","v":324,"vw":96.3},{"c":97.805,"h":97.81,"l":96.93,"n":107,"o":96.93,"t":"2026-10-21T16:30:00Z","v":5102,"vw":97.317097},{"c":97.32,"h":97.75,"l":97.32,"n":124,"o":97.69,"t":"2026-10-21T16:45:00Z","v":2143,"vw":97.647473},{"c":97.98,"h":97.98,"l":97.36,"n":159,"o":97.37,"t":"2026-10-21T17:00:00Z","v":4194,"vw":97.774091},{"c":97.48,"h":97.87,"l":97.41,"n":93,"o":97.87,"t":"2026-10-21T17:15:00Z","v":3225,"vw":97.590183},{"c":97.455,"h":97.61,"l":97.33,"n":38,"o":97.54,"t":"2026-10-21T17:30:00Z","v":1707,"vw":97.440454},{"c":97.66,"h":97.87,"l":97.65,"n":62,"o":97.87,"t":"2026-10-21T17:45:00Z","v":1779,"vw":97.798272},{"c":97.69,"h":97.69,"l":97.4,"n":109,"o":97.69,"t":"2026-10-21T18:00:00Z","v":3926,"vw":97.572491},{"c":97.84,"h":97.9,"l":97.74,"n":105,"o":97.9,"t":"2026-10-21T18:15:00Z","v":3378,"vw":97.864167},{"c":98.17,"h":98.21,"l":97.9,"n":129,"o":97.92,"t":"2026-10-21T18:30:00Z","v":5205,"vw":98.049333},{"c":97.69,"h":98.28,"l":97.69,"n":278,"o":98.135,"t":"2026-10-21T18:45:00Z","v":11619,"vw":98.108372},{"c":98.19,"h":98.4,"l":97.495,"n":512,"o":97.74,"t":"2026-10-21T19:00:00Z","v":18559,"vw":98.174422},{"c":98.83,"h":99.22,"l":98.2,"n":630,"o":98.2,"t":"2026-10-21T19:15:00Z","v":21523,"vw":98.809612},{"c":98.64,"h":98.95,"l":98.59,"n":489,"o":98.84,"t":"2026-10-21T19:30:00Z","v":15937,"vw":98.749108},{"c":98.56,"h":98.71,"l":98.45,"n":1081,"o":98.61,"t":"2026-10-21T19:45:00Z","v":39389,"vw":98.561064},{"c":98.64,"h":98.64,"l":98.64,"n":17,"o":98.64,"t":"2026-10-21T20:00:00Z","v":30151,"vw":98.64},{"c":99.81,"h":99.92,"l":97.52,"n":118,"o":97.52,"t":"2026-10-22T13:30:00Z","v":5279,"vw":98.73999},{"c":99.6,"h":100.26,"l":99.1862,"n":177,"o":99.99,"t":"2026-10-22T13:45:00Z","v":6949,"vw":99.704658},{"c":98.98,"h":99.975,"l":98.98,"n":76,"o":99.975,"t":"2026-10-22T14:00:00Z","v":4073,"vw":99.646802},{"c":98.33,"h":99.005,"l":98.2,"n":65,"o":98.73,"t":"2026-10-22T14:15:00Z","v":3017,"vw":98.61855},{"c":98.075,"h":98.235,"l":98.075,"n":18,"o":98.235,"t":"2026-10-22T14:30:00Z","v":395,"vw":98.143333},{"c":98.38,"h":98.5,"l":97.74,"n":53,"o":97.81,"t":"2026-10-22T14:45:00Z","v":2343,"vw":98.298423},{"c":98.32,"h":98.66,"l":98.32,"n":58,"o":98.47,"t":"2026-10-22T15:00:00Z","v":3216,"vw":98.541856},{"c":98.4,"h":98.57,"l":98.19,"n":72,"o":98.19,"t":"2026-10-22T15:15:00Z","v":2456,"vw":98.41},{"c":98.375,"h":98.745,"l":98.08,"n":130,"o":98.65,"t":"2026-10-22T15:30:00Z","v":9565,"vw":98.332471},{"c":98.31,"h":98.31,"l":97.99,"n":50,"o":98.19,"t":"2026-10-22T15:45:00Z","v":1933,"vw":98.145162},{"c":98.33,"h":98.39,"l":98.16,"n":50,"o":98.29,"t":"2026-10-22T16:00:00Z","v":1927,"vw":98.275},{"c":98.33,"h":98.33,"l":98.13,"n":57,"o":98.17,"t":"2026-10-22T16:15:00Z","v":851,"vw":98.21},{"c":98.03,"h":98.13,"l":97.79,"n":113,"o":98.13,"t":"2026-10-22T16:30:00Z","v":2112,"vw":97.974231},{"c":97.79,"h":97.93,"l":97.78,"n":27,"o":97.78,"t":"2026-10-22T16:45:00Z","v":1536,"vw":97.825},{"c":97.75,"h":97.89,"l":97.675,"n":70,"o":97.89,"t":"2026-10-22T17:00:00Z","v":2710,"vw":97.783114},{"c":97.85,"h":97.85,"l":97.685,"n":54,"o":97.85,"t":"2026-10-22T17:15:00Z","v":2839,"vw":97.783508},{"c":98.28,"h":98.28,"l":97.85,"n":91,"o":97.85,"t":"2026-10-22T17:30:00Z","v":3101,"vw":98.118425},{"c":97.97,"h":98.1,"l":97.94,"n":33,"o":98.095,"t":"2026-10-22T17:45:00Z","v":650,"vw":98.029109},{"c":97.835,"h":98.25,"l":97.83,"n":98,"o":98.185,"t":"2026-10-22T18:00:00Z","v":3835,"vw":98.026852},{"c":97.95,"h":98.21,"l":97.775,"n":119,"o":97.775,"t":"2026-10-22T18:15:00Z","v":3949,"vw":97.916557},{"c":98.6,"h":98.77,"l":97.85,"n":378,"o":97.94,"t":"2026-10-22T18:30:00Z","v":16767,"vw":98.371198},{"c":98.88,"h":98.9,"l":98.67,"n":143,"o":98.67,"t":"2026-10-22T18:45:00Z","v":3774,"vw":98.809965},{"c":98.29,"h":98.815,"l":98.29,"n":240,"o":98.815,"t":"2026-10-22T19:00:00Z","v":7564,"vw":98.5648},{"c":98.15,"h":98.37,"l":98.15,"n":113,"o":98.25,"t":"2026-10-22T19:15:00Z","v":2789,"vw":98.25277},{"c":98.39,"h":98.4,"l":97.765,"n":504,"o":98.14,"t":"2026-10-22T19:30:00Z","v":13980,"vw":98.134376},{"c":98.55,"h":98.685,"l":98.1725,"n":1012,"o":98.31,"t":"2026-10-22T19:45:00Z","v":34360,"vw":98.371451},{"c":98.38,"h":98.38,"l":98.38,"n":27,"o":98.38,"t":"2026-10-22T20:00:00Z","v":21652,"vw":98.38},{"c":98.49,"h":98.49,"l":98.47,"n":26,"o":98.47,"t":"2026-10-22T21:00:00Z","v":1022,"vw":98.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":107.81478272355292,"iv":0.5058417446165664,"gamma":0.025287332966995597,"theta":-0.08695054418033307,"vega":0.09606961099082768,"rho":0.020829295691645676,"breakevenPct":11.955307872426571},{"delta":0.35,"premium":2.4868631385097424,"strike":104.26273722980515,"iv":0.4115484087353483,"gamma":0.03301922005885293,"theta":-0.07609812277894529,"vega":0.10194726422004556,"rho":0.024522974416849242,"breakevenPct":8.38623247874394},{"delta":0.4,"premium":2.5854463306884,"strike":102.291073386232,"iv":0.35676191070789764,"gamma":0.04031837821849543,"theta":-0.06874468948618613,"vega":0.1057181873375083,"rho":0.028215051141843184,"breakevenPct":6.484434680597431},{"delta":0.45,"premium":2.684029522867058,"strike":100.31940954265885,"iv":0.30197541268044703,"gamma":0.04761753637813792,"theta":-0.061391256193426974,"vega":0.10948911045497103,"rho":0.03190712786683712,"breakevenPct":4.582636882450926},{"delta":0.5,"premium":3.1990216928966397,"strike":99.10888983411314,"iv":0.2944366652488303,"gamma":0.04760591237771161,"theta":-0.05968315610378562,"vega":0.10785440238196513,"rho":0.035417418591166025,"breakevenPct":3.8764458594880606},{"delta":0.55,"premium":3.7945129732028926,"strike":98.04551254785197,"iv":0.29603173117822207,"gamma":0.04618098681412165,"theta":-0.059066397277754146,"vega":0.10517469162058699,"rho":0.03889256691441172,"breakevenPct":3.4013864565487637},{"delta":0.6,"premium":4.390004253509145,"strike":96.98213526159081,"iv":0.29762679710761375,"gamma":0.04475606125053169,"theta":-0.05844963845172267,"vega":0.10249498085920886,"rho":0.04236771523765741,"breakevenPct":2.9263270536094677},{"delta":0.65,"premium":4.9854955338153975,"strike":95.91875797532964,"iv":0.29922186303700554,"gamma":0.043331135686941726,"theta":-0.05783287962569119,"vega":0.09981527009783071,"rho":0.045842863560903106,"breakevenPct":2.45126765067017},{"delta":0.7,"premium":5.655908289241621,"strike":94.80011757789536,"iv":0.30117166372721926,"gamma":0.04142039976484421,"theta":-0.056652380952380954,"vega":0.09603286302175193,"rho":0.0492698561864696,"breakevenPct":1.9961680039973442},{"delta":0.75,"premium":6.802292768959436,"strike":93.33039388594945,"iv":0.3053750734861846,"gamma":0.0364233392122281,"theta":-0.05189047619047619,"vega":0.0852450911228689,"rho":0.05239091849736824,"breakevenPct":1.667871514782094},{"delta":0.8,"premium":7.9486772486772495,"strike":91.86067019400353,"iv":0.3095784832451499,"gamma":0.03142627865961199,"theta":-0.04712857142857142,"vega":0.07445731922398588,"rho":0.05551198080826688,"breakevenPct":1.339575025566844},{"delta":0.85,"premium":9.095061728395063,"strike":90.39094650205762,"iv":0.31378189300411524,"gamma":0.026429218106995882,"theta":-0.042366666666666664,"vega":0.06366954732510288,"rho":0.05863304311916552,"breakevenPct":1.0112785363515944},{"delta":0.9,"premium":11.10962732919255,"strike":88.10041407867494,"iv":0.3141781573498965,"gamma":0.019325258799171834,"theta":-0.033691614906832285,"vega":0.046819047619047593,"rho":0.061110044402073856,"breakevenPct":0.7310807268428321}],"put":[{"delta":0.15,"premium":1.3831253733504894,"strike":85.92708125916394,"iv":0.5508078198199944,"gamma":0.01899412338356613,"theta":-0.06142293890378826,"vega":0.0645855283009748,"rho":-0.013280918693092432,"breakevenPct":14.159857969526389},{"delta":0.2,"premium":2.45,"strike":85.07128303483404,"iv":0.7184364442529666,"gamma":0.014119425215329091,"theta":-0.09352377290487614,"vega":0.07754067122026748,"rho":-0.017975592945698286,"breakevenPct":16.11200829035025},{"delta":0.25,"premium":2.45,"strike":88.75685766126304,"iv":0.5915667038680159,"gamma":0.02182712179579331,"theta":-0.0815976887779439,"vega":0.08622777407551367,"rho":-0.02210065157868315,"breakevenPct":12.369928255393397},{"delta":0.3,"premium":2.45,"strike":92.44243228769204,"iv":0.4646969634830653,"gamma":0.02953481837625753,"theta":-0.06967160465101166,"vega":0.09491487693075985,"rho":-0.026225710211668012,"breakevenPct":8.627848220436544},{"delta":0.35,"premium":2.590198559856144,"strike":95.38410564344149,"iv":0.3728576333537584,"gamma":0.03556847324769945,"theta":-0.06098880232559506,"vega":0.1016696868671371,"rho":-0.03040249750275453,"breakevenPct":5.783422597639001},{"delta":0.4,"premium":3.04827399219542,"strike":96.63910682793265,"iv":0.360443921185798,"gamma":0.03780651749791711,"theta":-0.059659601040767694,"vega":0.10404334459765992,"rho":-0.034696570906280255,"breakevenPct":4.974278773746331},{"delta":0.45,"premium":3.5063494245346956,"strike":97.89410801242383,"iv":0.34803020901783754,"gamma":0.04004456174813477,"theta":-0.05833039975594032,"vega":0.10641700232818273,"rho":-0.03899064430980597,"breakevenPct":4.1651349498536625},{"delta":0.5,"premium":3.964424856873971,"strike":99.14910919691499,"iv":0.33561649684987716,"gamma":0.04228260599835242,"theta":-0.05700119847111296,"vega":0.10879066005870552,"rho":-0.04328471771333169,"breakevenPct":3.3559911259609936},{"delta":0.55,"premium":4.476594606164384,"strike":100.34460616438356,"iv":0.3239813784246575,"gamma":0.043482962328767125,"theta":-0.0544458904109589,"vega":0.10863561643835616,"rho":-0.04760854651925824,"breakevenPct":2.6621874726173442},{"delta":0.6,"premium":5.102664811643836,"strike":101.41481164383562,"iv":0.31398565924657534,"gamma":0.04249837328767123,"theta":-0.04930890410958904,"vega":0.10315616438356165,"rho":-0.0519950280047741,"breakevenPct":2.211242936143994},{"delta":0.65,"premium":5.728735017123288,"strike":102.48501712328768,"iv":0.30398994006849317,"gamma":0.04151378424657534,"theta":-0.04417191780821918,"vega":0.09767671232876712,"rho":-0.05638150949028997,"breakevenPct":1.760298399670642},{"delta":0.7,"premium":6.35480522260274,"strike":103.55522260273972,"iv":0.293994220890411,"gamma":0.04052919520547945,"theta":-0.039034931506849314,"vega":0.0921972602739726,"rho":-0.06076799097580583,"breakevenPct":1.3093538631972916},{"delta":0.75,"premium":6.980875428082193,"strike":104.62542808219177,"iv":0.28399850171232877,"gamma":0.03954460616438356,"theta":-0.033897945205479445,"vega":0.08671780821917807,"rho":-0.06515447246132171,"breakevenPct":0.8584093267239401},{"delta":0.8,"premium":8.209025270758126,"strike":106.17328519855596,"iv":0.2806173285198556,"gamma":0.035046570397111905,"theta":-0.027312996389891684,"vega":0.07583610108303247,"rho":-0.06993228218638527,"breakevenPct":0.5385655528443385},{"delta":0.85,"premium":9.761371841155235,"strike":107.9783393501805,"iv":0.28079783393501806,"gamma":0.02865667870036101,"theta":-0.01994837545126354,"vega":0.06204548736462095,"rho":-0.0749208071173591,"breakevenPct":0.2893144972844487},{"delta":0.9,"premium":11.313718411552347,"strike":109.78339350180505,"iv":0.2809783393501805,"gamma":0.02226678700361011,"theta":-0.012583754512635381,"vega":0.04825487364620939,"rho":-0.07990933204833295,"breakevenPct":0.040063441724558224}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":107.81478272355292,"iv":0.5058417446165664,"gamma":0.025287332966995597,"theta":-0.08695054418033307,"vega":0.09606961099082768,"rho":0.020829295691645676,"breakevenPct":11.955307872426571},{"delta":0.35,"premium":2.4868631385097424,"strike":104.26273722980515,"iv":0.4115484087353483,"gamma":0.03301922005885293,"theta":-0.07609812277894529,"vega":0.10194726422004556,"rho":0.024522974416849242,"breakevenPct":8.38623247874394},{"delta":0.4,"premium":2.5854463306884,"strike":102.291073386232,"iv":0.35676191070789764,"gamma":0.04031837821849543,"theta":-0.06874468948618613,"vega":0.1057181873375083,"rho":0.028215051141843184,"breakevenPct":6.484434680597431},{"delta":0.45,"premium":2.684029522867058,"strike":100.31940954265885,"iv":0.30197541268044703,"gamma":0.04761753637813792,"theta":-0.061391256193426974,"vega":0.10948911045497103,"rho":0.03190712786683712,"breakevenPct":4.582636882450926},{"delta":0.5,"premium":3.1990216928966397,"strike":99.10888983411314,"iv":0.2944366652488303,"gamma":0.04760591237771161,"theta":-0.05968315610378562,"vega":0.10785440238196513,"rho":0.035417418591166025,"breakevenPct":3.8764458594880606},{"delta":0.55,"premium":3.7945129732028926,"strike":98.04551254785197,"iv":0.29603173117822207,"gamma":0.04618098681412165,"theta":-0.059066397277754146,"vega":0.10517469162058699,"rho":0.03889256691441172,"breakevenPct":3.4013864565487637},{"delta":0.6,"premium":4.390004253509145,"strike":96.98213526159081,"iv":0.29762679710761375,"gamma":0.04475606125053169,"theta":-0.05844963845172267,"vega":0.10249498085920886,"rho":0.04236771523765741,"breakevenPct":2.9263270536094677},{"delta":0.65,"premium":4.9854955338153975,"strike":95.91875797532964,"iv":0.29922186303700554,"gamma":0.043331135686941726,"theta":-0.05783287962569119,"vega":0.09981527009783071,"rho":0.045842863560903106,"breakevenPct":2.45126765067017},{"delta":0.7,"premium":5.655908289241621,"strike":94.80011757789536,"iv":0.30117166372721926,"gamma":0.04142039976484421,"theta":-0.056652380952380954,"vega":0.09603286302175193,"rho":0.0492698561864696,"breakevenPct":1.9961680039973442},{"delta":0.75,"premium":6.802292768959436,"strike":93.33039388594945,"iv":0.3053750734861846,"gamma":0.0364233392122281,"theta":-0.05189047619047619,"vega":0.0852450911228689,"rho":0.05239091849736824,"breakevenPct":1.667871514782094},{"delta":0.8,"premium":7.9486772486772495,"strike":91.86067019400353,"iv":0.3095784832451499,"gamma":0.03142627865961199,"theta":-0.04712857142857142,"vega":0.07445731922398588,"rho":0.05551198080826688,"breakevenPct":1.339575025566844},{"delta":0.85,"premium":9.095061728395063,"strike":90.39094650205762,"iv":0.31378189300411524,"gamma":0.026429218106995882,"theta":-0.042366666666666664,"vega":0.06366954732510288,"rho":0.05863304311916552,"breakevenPct":1.0112785363515944},{"delta":0.9,"premium":11.10962732919255,"strike":88.10041407867494,"iv":0.3141781573498965,"gamma":0.019325258799171834,"theta":-0.033691614906832285,"vega":0.046819047619047593,"rho":0.061110044402073856,"breakevenPct":0.7310807268428321}],"put":[{"delta":0.15,"premium":1.3831253733504894,"strike":85.92708125916394,"iv":0.5508078198199944,"gamma":0.01899412338356613,"theta":-0.06142293890378826,"vega":0.0645855283009748,"rho":-0.013280918693092432,"breakevenPct":14.159857969526389},{"delta":0.2,"premium":2.45,"strike":85.07128303483404,"iv":0.7184364442529666,"gamma":0.014119425215329091,"theta":-0.09352377290487614,"vega":0.07754067122026748,"rho":-0.017975592945698286,"breakevenPct":16.11200829035025},{"delta":0.25,"premium":2.45,"strike":88.75685766126304,"iv":0.5915667038680159,"gamma":0.02182712179579331,"theta":-0.0815976887779439,"vega":0.08622777407551367,"rho":-0.02210065157868315,"breakevenPct":12.369928255393397},{"delta":0.3,"premium":2.45,"strike":92.44243228769204,"iv":0.4646969634830653,"gamma":0.02953481837625753,"theta":-0.06967160465101166,"vega":0.09491487693075985,"rho":-0.026225710211668012,"breakevenPct":8.627848220436544},{"delta":0.35,"premium":2.590198559856144,"strike":95.38410564344149,"iv":0.3728576333537584,"gamma":0.03556847324769945,"theta":-0.06098880232559506,"vega":0.1016696868671371,"rho":-0.03040249750275453,"breakevenPct":5.783422597639001},{"delta":0.4,"premium":3.04827399219542,"strike":96.63910682793265,"iv":0.360443921185798,"gamma":0.03780651749791711,"theta":-0.059659601040767694,"vega":0.10404334459765992,"rho":-0.034696570906280255,"breakevenPct":4.974278773746331},{"delta":0.45,"premium":3.5063494245346956,"strike":97.89410801242383,"iv":0.34803020901783754,"gamma":0.04004456174813477,"theta":-0.05833039975594032,"vega":0.10641700232818273,"rho":-0.03899064430980597,"breakevenPct":4.1651349498536625},{"delta":0.5,"premium":3.964424856873971,"strike":99.14910919691499,"iv":0.33561649684987716,"gamma":0.04228260599835242,"theta":-0.05700119847111296,"vega":0.10879066005870552,"rho":-0.04328471771333169,"breakevenPct":3.3559911259609936},{"delta":0.55,"premium":4.476594606164384,"strike":100.34460616438356,"iv":0.3239813784246575,"gamma":0.043482962328767125,"theta":-0.0544458904109589,"vega":0.10863561643835616,"rho":-0.04760854651925824,"breakevenPct":2.6621874726173442},{"delta":0.6,"premium":5.102664811643836,"strike":101.41481164383562,"iv":0.31398565924657534,"gamma":0.04249837328767123,"theta":-0.04930890410958904,"vega":0.10315616438356165,"rho":-0.0519950280047741,"breakevenPct":2.211242936143994},{"delta":0.65,"premium":5.728735017123288,"strike":102.48501712328768,"iv":0.30398994006849317,"gamma":0.04151378424657534,"theta":-0.04417191780821918,"vega":0.09767671232876712,"rho":-0.05638150949028997,"breakevenPct":1.760298399670642},{"delta":0.7,"premium":6.35480522260274,"strike":103.55522260273972,"iv":0.293994220890411,"gamma":0.04052919520547945,"theta":-0.039034931506849314,"vega":0.0921972602739726,"rho":-0.06076799097580583,"breakevenPct":1.3093538631972916},{"delta":0.75,"premium":6.980875428082193,"strike":104.62542808219177,"iv":0.28399850171232877,"gamma":0.03954460616438356,"theta":-0.033897945205479445,"vega":0.08671780821917807,"rho":-0.06515447246132171,"breakevenPct":0.8584093267239401},{"delta":0.8,"premium":8.209025270758126,"strike":106.17328519855596,"iv":0.2806173285198556,"gamma":0.035046570397111905,"theta":-0.027312996389891684,"vega":0.07583610108303247,"rho":-0.06993228218638527,"breakevenPct":0.5385655528443385},{"delta":0.85,"premium":9.761371841155235,"strike":107.9783393501805,"iv":0.28079783393501806,"gamma":0.02865667870036101,"theta":-0.01994837545126354,"vega":0.06204548736462095,"rho":-0.0749208071173591,"breakevenPct":0.2893144972844487},{"delta":0.9,"premium":11.313718411552347,"strike":109.78339350180505,"iv":0.2809783393501805,"gamma":0.02226678700361011,"theta":-0.012583754512635381,"vega":0.04825487364620939,"rho":-0.07990933204833295,"breakevenPct":0.040063441724558224}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}